1580774400000|2020-02-04 00:00:00|1057.5|1055.5|1058.4|1056.4|1058.5|1056.5|1057.4|1055.4|0
1580774700000|2020-02-04 00:05:00|1058.5|1056.5|1058.8|1056.8|1058.8|1056.8|1058.4|1056.4|0
1580775000000|2020-02-04 00:10:00|1059.2|1057.2|1059.3|1057.3|1059.5|1057.5|1059.2|1057.2|0
1580775300000|2020-02-04 00:15:00|1059.4|1057.4|1059.3|1057.3|1059.5|1057.5|1058.9|1056.9|0
1580775600000|2020-02-04 00:20:00|1059.4|1057.4|1059.1|1057.1|1059.5|1057.5|1059.1|1057.1|0
1580775900000|2020-02-04 00:25:00|1059.2|1057.2|1059.4|1057.4|1059.4|1057.4|1059|1057|0
1580776200000|2020-02-04 00:30:00|1059.5|1057.5|1059.2|1057.2|1059.6|1057.6|1059.2|1057.2|0
1580776500000|2020-02-04 00:35:00|1059.3|1057.3|1058.8|1056.8|1059.3|1057.3|1058.7|1056.7|0
1580776800000|2020-02-04 00:40:00|1058.9|1056.9|1059.1|1057.1|1059.3|1057.3|1058.8|1056.8|0
1580777100000|2020-02-04 00:45:00|1059|1057|1059.4|1057.4|1059.4|1057.4|1058.9|1056.9|0
1580777400000|2020-02-04 00:50:00|1059.3|1057.3|1058.9|1056.9|1059.4|1057.4|1058.9|1056.9|0
1580777700000|2020-02-04 00:55:00|1058.8|1056.8|1059.2|1057.2|1059.3|1057.3|1058.8|1056.8|0
1580778000000|2020-02-04 01:00:00|1056.4|1055.4|1058.1|1057.1|1059.9|1058.9|1056.4|1055.4|106
1580778300000|2020-02-04 01:05:00|1058|1057|1059.4|1058.4|1059.7|1058.7|1057.6|1056.6|31
1580778600000|2020-02-04 01:10:00|1059.5|1058.5|1063.9|1062.9|1064|1063|1059.4|1058.4|49
1580778900000|2020-02-04 01:15:00|1063.8|1062.8|1061|1060|1063.9|1062.9|1061|1060|67
1580779200000|2020-02-04 01:20:00|1062|1061|1064.8|1063.8|1064.8|1063.8|1062|1061|38
1580779500000|2020-02-04 01:25:00|1064.6|1063.6|1063.7|1062.7|1064.6|1063.6|1062.4|1061.4|29
1580779800000|2020-02-04 01:30:00|1063.8|1062.8|1069.6|1068.6|1069.9|1068.9|1063.8|1062.8|109
1580780100000|2020-02-04 01:35:00|1070.3|1069.3|1073.2|1072.2|1073.8|1072.8|1070.3|1069.3|101
1580780400000|2020-02-04 01:40:00|1073.3|1072.3|1070.3|1069.3|1073.5|1072.5|1069.8|1068.8|45
1580780700000|2020-02-04 01:45:00|1070.8|1069.8|1073.4|1072.4|1073.5|1072.5|1070.8|1069.8|35
1580781000000|2020-02-04 01:50:00|1073.5|1072.5|1073.6|1072.6|1074.1|1073.1|1072.9|1071.9|41
1580781300000|2020-02-04 01:55:00|1074.1|1073.1|1074.6|1073.6|1075.2|1074.2|1073.7|1072.7|61
1580781600000|2020-02-04 02:00:00|1074.2|1073.2|1073.7|1072.7|1074.2|1073.2|1073.4|1072.4|21
1580781900000|2020-02-04 02:05:00|1073.9|1072.9|1072.2|1071.2|1074|1073|1071.6|1070.6|71
1580782200000|2020-02-04 02:10:00|1072.5|1071.5|1072.2|1071.2|1073.1|1072.1|1071.9|1070.9|21
1580782500000|2020-02-04 02:15:00|1072|1071|1071.7|1070.7|1072.6|1071.6|1071.7|1070.7|24
1580782800000|2020-02-04 02:20:00|1072.1|1071.1|1071.5|1070.5|1072.2|1071.2|1070|1069|125
1580783100000|2020-02-04 02:25:00|1071.4|1070.4|1072.3|1071.3|1072.4|1071.4|1071|1070|51
1580783400000|2020-02-04 02:30:00|1072.2|1071.2|1073.3|1072.3|1073.3|1072.3|1071.8|1070.8|31
1580783700000|2020-02-04 02:35:00|1073.4|1072.4|1071.8|1070.8|1073.4|1072.4|1071.8|1070.8|35
1580784000000|2020-02-04 02:40:00|1072.1|1071.1|1070.6|1069.6|1072.1|1071.1|1070.6|1069.6|23
1580784300000|2020-02-04 02:45:00|1070.7|1069.7|1070.6|1069.6|1070.9|1069.9|1070.3|1069.3|22
1580784600000|2020-02-04 02:50:00|1070.3|1069.3|1071.9|1070.9|1072|1071|1070.3|1069.3|39
1580784900000|2020-02-04 02:55:00|1071.7|1070.7|1070.6|1069.6|1071.7|1070.7|1070.6|1069.6|11
1580785200000|2020-02-04 03:00:00|1070.3|1069.3|1070.7|1069.7|1070.8|1069.8|1070.3|1069.3|9
1580785500000|2020-02-04 03:05:00|1070.4|1069.4|1069.9|1068.9|1070.4|1069.4|1069.6|1068.6|25
1580785800000|2020-02-04 03:10:00|1069.6|1068.6|1072|1071|1072|1071|1069.4|1068.4|43
1580786100000|2020-02-04 03:15:00|1071.9|1070.9|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|74
1580786400000|2020-02-04 03:20:00|1072.3|1071.3|1073.4|1072.4|1073.4|1072.4|1072.3|1071.3|45
1580786700000|2020-02-04 03:25:00|1073.7|1072.7|1072.8|1071.8|1073.7|1072.7|1072.8|1071.8|29
1580787000000|2020-02-04 03:30:00|1073.6|1072.6|1073.7|1072.7|1074.2|1073.2|1073.5|1072.5|21
1580787300000|2020-02-04 03:35:00|1073.9|1072.9|1075.6|1074.6|1075.7|1074.7|1073.9|1072.9|104
1580787600000|2020-02-04 03:40:00|1075.8|1074.8|1076.1|1075.1|1076.7|1075.7|1075.8|1074.8|30
1580787900000|2020-02-04 03:45:00|1075.9|1074.9|1076.2|1075.2|1076.7|1075.7|1075.8|1074.8|16
1580788200000|2020-02-04 03:50:00|1075.9|1074.9|1076.3|1075.3|1076.7|1075.7|1075.9|1074.9|24
1580788500000|2020-02-04 03:55:00|1076.6|1075.6|1076.3|1075.3|1076.6|1075.6|1076.2|1075.2|18
1580788800000|2020-02-04 04:00:00|1076.2|1075.2|1076.3|1075.3|1076.7|1075.7|1076.2|1075.2|23
1580789100000|2020-02-04 04:05:00|1076.1|1075.1|1076.1|1075.1|1076.5|1075.5|1075.9|1074.9|26
1580789400000|2020-02-04 04:10:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1075.9|1074.9|13
1580789700000|2020-02-04 04:15:00|1076.3|1075.3|1076.5|1075.5|1076.7|1075.7|1076.2|1075.2|22
1580790000000|2020-02-04 04:20:00|1076.6|1075.6|1076.7|1075.7|1076.8|1075.8|1076.5|1075.5|45
1580790300000|2020-02-04 04:25:00|1076.8|1075.8|1077.9|1076.9|1077.9|1076.9|1076.7|1075.7|58
1580790600000|2020-02-04 04:30:00|1077.7|1076.7|1078.1|1077.1|1078.3|1077.3|1077.2|1076.2|77
1580790900000|2020-02-04 04:35:00|1078.5|1077.5|1078.1|1077.1|1078.9|1077.9|1078.1|1077.1|46
1580791200000|2020-02-04 04:40:00|1078.3|1077.3|1078.1|1077.1|1078.3|1077.3|1077.9|1076.9|14
1580791500000|2020-02-04 04:45:00|1077.9|1076.9|1077.8|1076.8|1078.2|1077.2|1077.8|1076.8|12
1580791800000|2020-02-04 04:50:00|1078.1|1077.1|1077.7|1076.7|1078.2|1077.2|1077.7|1076.7|19
1580792100000|2020-02-04 04:55:00|1077.6|1076.6|1077.5|1076.5|1077.8|1076.8|1077.4|1076.4|11
1580792400000|2020-02-04 05:00:00|1077.7|1076.7|1076.8|1075.8|1078.2|1077.2|1076.5|1075.5|60
1580792700000|2020-02-04 05:05:00|1077|1076|1076.5|1075.5|1077.2|1076.2|1076.3|1075.3|25
1580793000000|2020-02-04 05:10:00|1076.2|1075.2|1076.1|1075.1|1076.3|1075.3|1075.6|1074.6|39
1580793300000|2020-02-04 05:15:00|1075.9|1074.9|1076.7|1075.7|1076.7|1075.7|1075.9|1074.9|8
1580793600000|2020-02-04 05:20:00|1076.8|1075.8|1075.2|1074.2|1076.8|1075.8|1075.1|1074.1|8
1580793900000|2020-02-04 05:25:00|1075.3|1074.3|1075.8|1074.8|1076|1075|1075.3|1074.3|41
1580794200000|2020-02-04 05:30:00|1075.5|1074.5|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|19
1580794500000|2020-02-04 05:35:00|1076.4|1075.4|1076.7|1075.7|1077.1|1076.1|1076.4|1075.4|32
1580794800000|2020-02-04 05:40:00|1077.3|1076.3|1077.6|1076.6|1078.1|1077.1|1077.1|1076.1|31
1580795100000|2020-02-04 05:45:00|1077.8|1076.8|1078.3|1077.3|1078.9|1077.9|1077.5|1076.5|50
1580795400000|2020-02-04 05:50:00|1078.6|1077.6|1077.1|1076.1|1078.6|1077.6|1077.1|1076.1|9
1580795700000|2020-02-04 05:55:00|1077.4|1076.4|1077|1076|1077.4|1076.4|1076.7|1075.7|22
1580796000000|2020-02-04 06:00:00|1078.4|1077.4|1078.9|1077.9|1078.9|1077.9|1078.3|1077.3|11
1580796300000|2020-02-04 06:05:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1580796600000|2020-02-04 06:10:00|1078.4|1077.4|1079|1078|1079|1078|1077.8|1076.8|26
1580796900000|2020-02-04 06:15:00|1079.5|1078.5|1079.6|1078.6|1079.9|1078.9|1079.4|1078.4|41
1580797200000|2020-02-04 06:20:00|1079.5|1078.5|1079.1|1078.1|1079.8|1078.8|1078.6|1077.6|40
1580797500000|2020-02-04 06:25:00|1079.2|1078.2|1078.2|1077.2|1079.2|1078.2|1078.2|1077.2|33
1580797800000|2020-02-04 06:30:00|1078.4|1077.4|1078.5|1077.5|1078.5|1077.5|1077.2|1076.2|137
1580798100000|2020-02-04 06:35:00|1078.3|1077.3|1079|1078|1079.4|1078.4|1078.3|1077.3|26
1580798400000|2020-02-04 06:40:00|1079.3|1078.3|1080.1|1079.1|1080.2|1079.2|1079.3|1078.3|73
1580798700000|2020-02-04 06:45:00|1080|1079|1080|1079|1080|1079|1079.1|1078.1|38
1580799000000|2020-02-04 06:50:00|1079.9|1078.9|1079.8|1078.8|1080|1079|1079.6|1078.6|28
1580799300000|2020-02-04 06:55:00|1080.1|1079.1|1079.7|1078.7|1080.7|1079.7|1079.6|1078.6|31
1580799600000|2020-02-04 07:00:00|1080|1079|1079.5|1078.5|1080.3|1079.3|1079.1|1078.1|170
1580799900000|2020-02-04 07:05:00|1079.3|1078.3|1078.3|1077.3|1079.6|1078.6|1078.3|1077.3|69
1580800200000|2020-02-04 07:10:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|6
1580800500000|2020-02-04 07:15:00|1078|1077|1078|1077|1078|1077|1077.9|1076.9|35
1580800800000|2020-02-04 07:20:00|1078.2|1077.2|1078.5|1077.5|1078.5|1077.5|1078.2|1077.2|25
1580801100000|2020-02-04 07:25:00|1078.8|1077.8|1079.1|1078.1|1079.1|1078.1|1078.8|1077.8|155
1580801400000|2020-02-04 07:30:00|1078.8|1077.8|1078.6|1077.6|1078.8|1077.8|1078.4|1077.4|44
1580801700000|2020-02-04 07:35:00|1078.2|1077.2|1077.7|1076.7|1078.4|1077.4|1077.7|1076.7|24
1580802000000|2020-02-04 07:40:00|1077.8|1076.8|1077.9|1076.9|1078.1|1077.1|1077.5|1076.5|31
1580802300000|2020-02-04 07:45:00|1078|1077|1078.4|1077.4|1078.4|1077.4|1078|1077|49
1580802600000|2020-02-04 07:50:00|1078.3|1077.3|1079.1|1078.1|1079.1|1078.1|1077.9|1076.9|162
1580802900000|2020-02-04 07:55:00|1079|1078|1079|1078|1079.1|1078.1|1078.4|1077.4|199
1580803200000|2020-02-04 08:00:00|1078.9|1077.9|1079.4|1078.4|1079.5|1078.5|1078.5|1077.5|427
1580803500000|2020-02-04 08:05:00|1079.5|1078.5|1080.5|1079.5|1080.5|1079.5|1078.9|1077.9|355
1580803800000|2020-02-04 08:10:00|1080.6|1079.6|1080.6|1079.6|1081.1|1080.1|1080.3|1079.3|517
1580804100000|2020-02-04 08:15:00|1080.5|1079.5|1081.9|1080.9|1081.9|1080.9|1080.4|1079.4|556
1580804400000|2020-02-04 08:20:00|1081.8|1080.8|1082.8|1081.8|1083.4|1082.4|1081.8|1080.8|1013
1580804700000|2020-02-04 08:25:00|1082.7|1081.7|1084.1|1083.1|1084.7|1083.7|1082.7|1081.7|1018
1580805000000|2020-02-04 08:30:00|1083.9|1082.9|1082.9|1081.9|1083.9|1082.9|1082.8|1081.8|486
1580805300000|2020-02-04 08:35:00|1082.8|1081.8|1082.9|1081.9|1083.1|1082.1|1082.4|1081.4|515
1580805600000|2020-02-04 08:40:00|1082.8|1081.8|1083|1082|1083.2|1082.2|1082.6|1081.6|323
1580805900000|2020-02-04 08:45:00|1083.1|1082.1|1082.6|1081.6|1083.2|1082.2|1082.2|1081.2|345
1580806200000|2020-02-04 08:50:00|1082.7|1081.7|1083.4|1082.4|1083.7|1082.7|1082.6|1081.6|369
1580806500000|2020-02-04 08:55:00|1083|1082|1083.2|1082.2|1083.7|1082.7|1082.9|1081.9|303
1580806800000|2020-02-04 09:00:00|1083.1|1082.1|1083.6|1082.6|1083.6|1082.6|1082.6|1081.6|442
1580807100000|2020-02-04 09:05:00|1083.5|1082.5|1082.5|1081.5|1083.5|1082.5|1082.2|1081.2|204
1580807400000|2020-02-04 09:10:00|1082.6|1081.6|1082.2|1081.2|1082.7|1081.7|1082.1|1081.1|211
1580807700000|2020-02-04 09:15:00|1082.1|1081.1|1082.2|1081.2|1082.5|1081.5|1081.8|1080.8|366
1580808000000|2020-02-04 09:20:00|1082.3|1081.3|1082.8|1081.8|1082.9|1081.9|1082.3|1081.3|178
1580808300000|2020-02-04 09:25:00|1082.9|1081.9|1082.8|1081.8|1083.2|1082.2|1082.7|1081.7|174
1580808600000|2020-02-04 09:30:00|1083|1082|1084|1083|1084|1083|1083|1082|242
1580808900000|2020-02-04 09:35:00|1084.1|1083.1|1084.9|1083.9|1085.4|1084.4|1084|1083|506
1580809200000|2020-02-04 09:40:00|1085|1084|1084.1|1083.1|1085.1|1084.1|1084|1083|249
1580809500000|2020-02-04 09:45:00|1084.2|1083.2|1084.9|1083.9|1085|1084|1084.1|1083.1|459
1580809800000|2020-02-04 09:50:00|1085|1084|1085.2|1084.2|1085.4|1084.4|1084.7|1083.7|460
1580810100000|2020-02-04 09:55:00|1085.3|1084.3|1085.2|1084.2|1085.5|1084.5|1084.7|1083.7|698
1580810400000|2020-02-04 10:00:00|1085.3|1084.3|1085.4|1084.4|1085.5|1084.5|1084.5|1083.5|821
1580810700000|2020-02-04 10:05:00|1085.3|1084.3|1085.1|1084.1|1085.4|1084.4|1084.7|1083.7|720
1580811000000|2020-02-04 10:10:00|1085|1084|1084.4|1083.4|1085.1|1084.1|1084.4|1083.4|439
1580811300000|2020-02-04 10:15:00|1084.3|1083.3|1083.3|1082.3|1084.4|1083.4|1083.3|1082.3|279
1580811600000|2020-02-04 10:20:00|1083.1|1082.1|1083.7|1082.7|1083.8|1082.8|1083.1|1082.1|81
1580811900000|2020-02-04 10:25:00|1083.6|1082.6|1083.7|1082.7|1083.9|1082.9|1083.4|1082.4|264
1580812200000|2020-02-04 10:30:00|1083.6|1082.6|1083.3|1082.3|1083.9|1082.9|1083.1|1082.1|192
1580812500000|2020-02-04 10:35:00|1083.5|1082.5|1083.5|1082.5|1083.8|1082.8|1083.3|1082.3|61
1580812800000|2020-02-04 10:40:00|1083.6|1082.6|1083.8|1082.8|1083.9|1082.9|1083.6|1082.6|26
1580813100000|2020-02-04 10:45:00|1083.9|1082.9|1083|1082|1084|1083|1083|1082|100
1580813400000|2020-02-04 10:50:00|1082.9|1081.9|1082.9|1081.9|1083.1|1082.1|1082.8|1081.8|155
1580813700000|2020-02-04 10:55:00|1082.8|1081.8|1082.9|1081.9|1083.3|1082.3|1082.8|1081.8|54
1580814000000|2020-02-04 11:00:00|1082.8|1081.8|1082.7|1081.7|1082.9|1081.9|1082.5|1081.5|62
1580814300000|2020-02-04 11:05:00|1082.6|1081.6|1083.5|1082.5|1083.6|1082.6|1082.5|1081.5|171
1580814600000|2020-02-04 11:10:00|1083.6|1082.6|1084.2|1083.2|1084.5|1083.5|1083.6|1082.6|412
1580814900000|2020-02-04 11:15:00|1084.3|1083.3|1084.1|1083.1|1084.8|1083.8|1084.1|1083.1|213
1580815200000|2020-02-04 11:20:00|1084.2|1083.2|1084.1|1083.1|1084.4|1083.4|1084.1|1083.1|45
1580815500000|2020-02-04 11:25:00|1084|1083|1084.1|1083.1|1084.1|1083.1|1083.8|1082.8|150
1580815800000|2020-02-04 11:30:00|1084|1083|1084.2|1083.2|1084.4|1083.4|1084|1083|132
1580816100000|2020-02-04 11:35:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.5|1082.5|142
1580816400000|2020-02-04 11:40:00|1083.5|1082.5|1083.9|1082.9|1084|1083|1083.3|1082.3|120
1580816700000|2020-02-04 11:45:00|1084|1083|1084.3|1083.3|1084.5|1083.5|1083.9|1082.9|121
1580817000000|2020-02-04 11:50:00|1084.4|1083.4|1083.9|1082.9|1084.4|1083.4|1083.8|1082.8|100
1580817300000|2020-02-04 11:55:00|1084|1083|1083.8|1082.8|1084.2|1083.2|1083.6|1082.6|51
1580817600000|2020-02-04 12:00:00|1083.9|1082.9|1083.5|1082.5|1084.1|1083.1|1083.4|1082.4|340
1580817900000|2020-02-04 12:05:00|1083.6|1082.6|1083.3|1082.3|1083.7|1082.7|1083.3|1082.3|85
1580818200000|2020-02-04 12:10:00|1083.4|1082.4|1083.2|1082.2|1083.5|1082.5|1083.1|1082.1|87
1580818500000|2020-02-04 12:15:00|1083.3|1082.3|1083.7|1082.7|1084.2|1083.2|1083.3|1082.3|819
1580818800000|2020-02-04 12:20:00|1083.9|1082.9|1083.6|1082.6|1084|1083|1083.5|1082.5|108
1580819100000|2020-02-04 12:25:00|1083.5|1082.5|1085.3|1084.3|1085.5|1084.5|1083.4|1082.4|534
1580819400000|2020-02-04 12:30:00|1085.4|1084.4|1086|1085|1086|1085|1085.4|1084.4|639
1580819700000|2020-02-04 12:35:00|1086.1|1085.1|1086|1085|1086.5|1085.5|1085.9|1084.9|289
1580820000000|2020-02-04 12:40:00|1086.1|1085.1|1086.5|1085.5|1086.7|1085.7|1086|1085|308
1580820300000|2020-02-04 12:45:00|1086.4|1085.4|1086|1085|1086.4|1085.4|1085.8|1084.8|165
1580820600000|2020-02-04 12:50:00|1086.1|1085.1|1086|1085|1086.4|1085.4|1086|1085|304
1580820900000|2020-02-04 12:55:00|1086.1|1085.1|1087|1086|1087.1|1086.1|1086|1085|287
1580821200000|2020-02-04 13:00:00|1087.1|1086.1|1086.8|1085.8|1087.2|1086.2|1086.6|1085.6|350
1580821500000|2020-02-04 13:05:00|1086.9|1085.9|1086.8|1085.8|1087.3|1086.3|1086.2|1085.2|369
1580821800000|2020-02-04 13:10:00|1086.7|1085.7|1086.9|1085.9|1087.1|1086.1|1086.5|1085.5|190
1580822100000|2020-02-04 13:15:00|1086.8|1085.8|1086.6|1085.6|1087.2|1086.2|1086.4|1085.4|155
1580822400000|2020-02-04 13:20:00|1086.7|1085.7|1087.3|1086.3|1087.3|1086.3|1086.6|1085.6|197
1580822700000|2020-02-04 13:25:00|1087.4|1086.4|1087.5|1086.5|1087.5|1086.5|1087.2|1086.2|399
1580823000000|2020-02-04 13:30:00|1087.4|1086.4|1087.3|1086.3|1087.8|1086.8|1087.2|1086.2|218
1580823300000|2020-02-04 13:35:00|1087.4|1086.4|1087.3|1086.3|1087.5|1086.5|1087.1|1086.1|254
1580823600000|2020-02-04 13:40:00|1087.4|1086.4|1086.8|1085.8|1087.7|1086.7|1086.7|1085.7|730
1580823900000|2020-02-04 13:45:00|1086.9|1085.9|1086.8|1085.8|1087|1086|1086.6|1085.6|152
1580824200000|2020-02-04 13:50:00|1086.9|1085.9|1087.1|1086.1|1087.2|1086.2|1086.7|1085.7|311
1580824500000|2020-02-04 13:55:00|1087.2|1086.2|1087.5|1086.5|1087.7|1086.7|1087|1086|314
1580824800000|2020-02-04 14:00:00|1087.4|1086.4|1086.6|1085.6|1087.8|1086.8|1086.6|1085.6|664
1580825100000|2020-02-04 14:05:00|1086.7|1085.7|1086.6|1085.6|1086.9|1085.9|1086|1085|467
1580825400000|2020-02-04 14:10:00|1086.5|1085.5|1086.2|1085.2|1086.9|1085.9|1086|1085|585
1580825700000|2020-02-04 14:15:00|1086.3|1085.3|1085.9|1084.9|1086.4|1085.4|1085.7|1084.7|422
1580826000000|2020-02-04 14:20:00|1086|1085|1086.2|1085.2|1086.4|1085.4|1085.8|1084.8|426
1580826300000|2020-02-04 14:25:00|1086.1|1085.1|1086.1|1085.1|1086.5|1085.5|1085.8|1084.8|1046
1580826600000|2020-02-04 14:30:00|1085.9|1085.4|1086.2|1085.7|1087.2|1086.7|1085.1|1084.6|9562
1580826900000|2020-02-04 14:35:00|1086.1|1085.6|1085.6|1085.1|1087|1086.5|1085.3|1084.8|3466
1580827200000|2020-02-04 14:40:00|1085.7|1085.2|1086.5|1086|1086.8|1086.3|1085.7|1085.2|2536
1580827500000|2020-02-04 14:45:00|1086.6|1086.1|1088.2|1087.7|1088.2|1087.7|1086.5|1086|2791
1580827800000|2020-02-04 14:50:00|1088.3|1087.8|1087.8|1087.3|1088.3|1087.8|1087.7|1087.2|2220
1580828100000|2020-02-04 14:55:00|1087.7|1087.2|1087.6|1087.1|1088.2|1087.7|1087|1086.5|2987
1580828400000|2020-02-04 15:00:00|1087.7|1087.2|1087|1086.5|1088|1087.5|1086.8|1086.3|3545
1580828700000|2020-02-04 15:05:00|1086.9|1086.4|1086.9|1086.4|1087.3|1086.8|1086.4|1085.9|1338
1580829000000|2020-02-04 15:10:00|1087.1|1086.6|1085.9|1085.4|1087.4|1086.9|1085.7|1085.2|1361
1580829300000|2020-02-04 15:15:00|1085.8|1085.3|1086.7|1086.2|1086.7|1086.2|1085.6|1085.1|1537
1580829600000|2020-02-04 15:20:00|1086.8|1086.3|1087.7|1087.2|1087.9|1087.4|1086.3|1085.8|2167
1580829900000|2020-02-04 15:25:00|1087.8|1087.3|1089.1|1088.6|1089.2|1088.7|1087.7|1087.2|3098
1580830200000|2020-02-04 15:30:00|1089.2|1088.7|1089|1088.5|1089.3|1088.8|1088.8|1088.3|2049
1580830500000|2020-02-04 15:35:00|1089.1|1088.6|1089.7|1089.2|1090|1089.5|1089.1|1088.6|1921
1580830800000|2020-02-04 15:40:00|1089.8|1089.3|1089.5|1089|1090|1089.5|1089.4|1088.9|1727
1580831100000|2020-02-04 15:45:00|1089.6|1089.1|1088.8|1088.3|1089.6|1089.1|1088.7|1088.2|1700
1580831400000|2020-02-04 15:50:00|1088.7|1088.2|1089.1|1088.6|1089.4|1088.9|1088.5|1088|2046
1580831700000|2020-02-04 15:55:00|1089.2|1088.7|1088.8|1088.3|1089.6|1089.1|1088.4|1087.9|1613
1580832000000|2020-02-04 16:00:00|1088.7|1088.2|1088.8|1088.3|1089.4|1088.9|1088.4|1087.9|1423
1580832300000|2020-02-04 16:05:00|1088.7|1088.2|1088.7|1088.2|1089.4|1088.9|1088|1087.5|1921
1580832600000|2020-02-04 16:10:00|1088.8|1088.3|1089.1|1088.6|1089.6|1089.1|1088.5|1088|3294
1580832900000|2020-02-04 16:15:00|1089.2|1088.7|1090.4|1089.9|1090.4|1089.9|1089.2|1088.7|2496
1580833200000|2020-02-04 16:20:00|1090.3|1089.8|1090.4|1089.9|1090.5|1090|1090|1089.5|1606
1580833500000|2020-02-04 16:25:00|1090.3|1089.8|1091|1090.5|1091.6|1091.1|1090.3|1089.8|2303
1580833800000|2020-02-04 16:30:00|1091.1|1090.6|1091.6|1091.1|1091.8|1091.3|1090.7|1090.2|1833
1580834100000|2020-02-04 16:35:00|1091.7|1091.2|1091.3|1090.8|1091.7|1091.2|1090.9|1090.4|924
1580834400000|2020-02-04 16:40:00|1091.4|1090.9|1091.6|1091.1|1091.6|1091.1|1091.1|1090.6|995
1580834700000|2020-02-04 16:45:00|1091.5|1091|1091.4|1090.9|1092|1091.5|1091.4|1090.9|1038
1580835000000|2020-02-04 16:50:00|1091.3|1090.8|1090.4|1089.9|1091.3|1090.8|1090.4|1089.9|1214
1580835300000|2020-02-04 16:55:00|1090.3|1089.8|1090.4|1089.9|1090.9|1090.4|1090|1089.5|881
1580835600000|2020-02-04 17:00:00|1090.5|1090|1090.3|1089.8|1090.6|1090.1|1090|1089.5|870
1580835900000|2020-02-04 17:05:00|1090.4|1089.9|1090.2|1089.7|1090.5|1090|1089.9|1089.4|749
1580836200000|2020-02-04 17:10:00|1090.3|1089.8|1090.5|1090|1090.7|1090.2|1090.3|1089.8|866
1580836500000|2020-02-04 17:15:00|1090.4|1089.9|1089.8|1089.3|1090.5|1090|1089.3|1088.8|1831
1580836800000|2020-02-04 17:20:00|1089.9|1089.4|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|928
1580837100000|2020-02-04 17:25:00|1090.5|1090|1090.6|1090.1|1090.7|1090.2|1090.2|1089.7|823
1580837400000|2020-02-04 17:30:00|1090.7|1090.2|1089.7|1089.2|1090.7|1090.2|1089.7|1089.2|903
1580837700000|2020-02-04 17:35:00|1089.8|1089.3|1089.9|1089.4|1090|1089.5|1089.6|1089.1|692
1580838000000|2020-02-04 17:40:00|1090|1089.5|1089.7|1089.2|1090.1|1089.6|1089.3|1088.8|935
1580838300000|2020-02-04 17:45:00|1089.8|1089.3|1089.5|1089|1090.2|1089.7|1089.5|1089|577
1580838600000|2020-02-04 17:50:00|1089.6|1089.1|1090|1089.5|1090|1089.5|1089.4|1088.9|769
1580838900000|2020-02-04 17:55:00|1090.1|1089.6|1089.8|1089.3|1090.2|1089.7|1089.6|1089.1|734
1580839200000|2020-02-04 18:00:00|1089.9|1089.4|1090|1089.5|1090.1|1089.6|1089.7|1089.2|583
1580839500000|2020-02-04 18:05:00|1089.9|1089.4|1089.6|1089.1|1090.1|1089.6|1089.6|1089.1|476
1580839800000|2020-02-04 18:10:00|1089.7|1089.2|1089.5|1089|1089.8|1089.3|1089.3|1088.8|890
1580840100000|2020-02-04 18:15:00|1089.6|1089.1|1088.7|1088.2|1089.6|1089.1|1088.7|1088.2|1094
1580840400000|2020-02-04 18:20:00|1088.8|1088.3|1088.7|1088.2|1089|1088.5|1088.6|1088.1|505
1580840700000|2020-02-04 18:25:00|1088.6|1088.1|1088.9|1088.4|1088.9|1088.4|1088.4|1087.9|395
1580841000000|2020-02-04 18:30:00|1089|1088.5|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|448
1580841300000|2020-02-04 18:35:00|1089.2|1088.7|1089.1|1088.6|1089.5|1089|1089.1|1088.6|618
1580841600000|2020-02-04 18:40:00|1089.2|1088.7|1089|1088.5|1089.2|1088.7|1089|1088.5|432
1580841900000|2020-02-04 18:45:00|1089.1|1088.6|1089.2|1088.7|1089.3|1088.8|1089|1088.5|988
1580842200000|2020-02-04 18:50:00|1089.3|1088.8|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|331
1580842500000|2020-02-04 18:55:00|1089.1|1088.6|1089.3|1088.8|1089.4|1088.9|1089|1088.5|369
1580842800000|2020-02-04 19:00:00|1089.2|1088.7|1089.3|1088.8|1089.3|1088.8|1088.9|1088.4|549
1580843100000|2020-02-04 19:05:00|1089.2|1088.7|1089.4|1088.9|1089.4|1088.9|1089.1|1088.6|727
1580843400000|2020-02-04 19:10:00|1089.5|1089|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|431
1580843700000|2020-02-04 19:15:00|1089.3|1088.8|1088.9|1088.4|1089.3|1088.8|1088.9|1088.4|639
1580844000000|2020-02-04 19:20:00|1088.8|1088.3|1088.7|1088.2|1088.9|1088.4|1088.6|1088.1|491
1580844300000|2020-02-04 19:25:00|1088.6|1088.1|1088.3|1087.8|1088.7|1088.2|1088.2|1087.7|410
1580844600000|2020-02-04 19:30:00|1088.2|1087.7|1088.2|1087.7|1088.8|1088.3|1088.1|1087.6|569
1580844900000|2020-02-04 19:35:00|1088.3|1087.8|1088.9|1088.4|1088.9|1088.4|1088.3|1087.8|735
1580845200000|2020-02-04 19:40:00|1089|1088.5|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|590
1580845500000|2020-02-04 19:45:00|1089.1|1088.6|1089.2|1088.7|1089.2|1088.7|1088.9|1088.4|403
1580845800000|2020-02-04 19:50:00|1089.1|1088.6|1088.9|1088.4|1089.1|1088.6|1088.9|1088.4|271
1580846100000|2020-02-04 19:55:00|1088.8|1088.3|1088.5|1088|1089|1088.5|1088.5|1088|503
1580846400000|2020-02-04 20:00:00|1088.6|1088.1|1088.4|1087.9|1088.6|1088.1|1087.9|1087.4|1009
1580846700000|2020-02-04 20:05:00|1088.3|1087.8|1088.2|1087.7|1088.6|1088.1|1088.2|1087.7|348
1580847000000|2020-02-04 20:10:00|1088.3|1087.8|1088.3|1087.8|1088.6|1088.1|1088.1|1087.6|490
1580847300000|2020-02-04 20:15:00|1088.4|1087.9|1088.5|1088|1088.7|1088.2|1088|1087.5|838
1580847600000|2020-02-04 20:20:00|1088.6|1088.1|1088.7|1088.2|1089.1|1088.6|1088.6|1088.1|487
1580847900000|2020-02-04 20:25:00|1088.6|1088.1|1088.7|1088.2|1088.8|1088.3|1088.4|1087.9|717
1580848200000|2020-02-04 20:30:00|1088.6|1088.1|1088.3|1087.8|1088.9|1088.4|1088.3|1087.8|1493
1580848500000|2020-02-04 20:35:00|1088.4|1087.9|1087.6|1087.1|1088.5|1088|1087.6|1087.1|1283
1580848800000|2020-02-04 20:40:00|1087.7|1087.2|1087|1086.5|1087.9|1087.4|1087|1086.5|1661
1580849100000|2020-02-04 20:45:00|1086.9|1086.4|1087|1086.5|1087.4|1086.9|1086.7|1086.2|2194
1580849400000|2020-02-04 20:50:00|1086.9|1086.4|1086.6|1086.1|1087|1086.5|1086.3|1085.8|2233
1580849700000|2020-02-04 20:55:00|1086.7|1086.2|1086|1085.5|1086.7|1086.2|1085.8|1085.3|9895
1580850000000|2020-02-04 21:00:00|1086.3|1085.3|1087.2|1086.2|1087.5|1086.5|1086.3|1085.3|1446
1580850300000|2020-02-04 21:05:00|1087.3|1086.3|1086.9|1085.9|1087.3|1086.3|1086.8|1085.8|41
1580850600000|2020-02-04 21:10:00|1086.8|1085.8|1087.1|1086.1|1087.1|1086.1|1086.4|1085.4|142
1580850900000|2020-02-04 21:15:00|1087|1086|1086.6|1085.6|1087|1086|1086.6|1085.6|6
1580851500000|2020-02-04 21:25:00|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.4|1085.4|73
1580851800000|2020-02-04 21:30:00|1086.6|1085.6|1086.5|1085.5|1086.6|1085.6|1086.3|1085.3|9
1580852100000|2020-02-04 21:35:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.5|1085.5|13
1580852400000|2020-02-04 21:40:00|1086.6|1085.6|1087|1086|1087|1086|1086.6|1085.6|11
1580853000000|2020-02-04 21:50:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1
1580853300000|2020-02-04 21:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1580853600000|2020-02-04 22:00:00|1086.9|1085.9|1086.7|1085.7|1086.9|1085.9|1086.7|1085.7|4
1580854200000|2020-02-04 22:10:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|2
1580856900000|2020-02-04 22:55:00|||||||||1
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1086.3|1084.3|1086.8|1084.8|1085.8|1083.8|0
1580857500000|2020-02-04 23:05:00|1086.2|1084.2|1086.2|1084.2|1086.3|1084.3|1086.2|1084.2|0
1580857800000|2020-02-04 23:10:00|1086.3|1084.3|1086.3|1084.3|1086.5|1084.5|1086.2|1084.2|0
1580858100000|2020-02-04 23:15:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|0
1580858400000|2020-02-04 23:20:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|0
1580858700000|2020-02-04 23:25:00|1086.8|1084.8|1086.6|1084.6|1087|1085|1086.6|1084.6|0
1580859000000|2020-02-04 23:30:00|1086.7|1084.7|1086|1084|1086.7|1084.7|1085.9|1083.9|0
1580859300000|2020-02-04 23:35:00|1086.1|1084.1|1085.6|1083.6|1086.1|1084.1|1085.5|1083.5|0
1580859600000|2020-02-04 23:40:00|1085.7|1083.7|1085.3|1083.3|1085.8|1083.8|1085.2|1083.2|0
1580859900000|2020-02-04 23:45:00|1085.2|1083.2|1085.3|1083.3|1085.3|1083.3|1085.1|1083.1|0
1580860200000|2020-02-04 23:50:00|1085.2|1083.2|1084.8|1082.8|1085.2|1083.2|1084.7|1082.7|0
1580860500000|2020-02-04 23:55:00|1084.9|1082.9|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|0
1580860800000|2020-02-05 00:00:00|1084.8|1082.8|1084.5|1082.5|1084.9|1082.9|1084.3|1082.3|0
1580861100000|2020-02-05 00:05:00|1084.6|1082.6|1084.9|1082.9|1084.9|1082.9|1084.4|1082.4|0
1580861400000|2020-02-05 00:10:00|1084.8|1082.8|1085.6|1083.6|1086|1084|1084.8|1082.8|0
1580861700000|2020-02-05 00:15:00|1085.5|1083.5|1085.6|1083.6|1086.2|1084.2|1085.5|1083.5|0
1580862000000|2020-02-05 00:20:00|1085.7|1083.7|1084.6|1082.6|1085.8|1083.8|1084.5|1082.5|0
1580862300000|2020-02-05 00:25:00|1084.5|1082.5|1084.4|1082.4|1085|1083|1084.3|1082.3|0
1580862600000|2020-02-05 00:30:00|1084.3|1082.3|1084.4|1082.4|1084.9|1082.9|1084.2|1082.2|0
1580862900000|2020-02-05 00:35:00|1084.5|1082.5|1084.4|1082.4|1084.8|1082.8|1084.4|1082.4|0
1580863200000|2020-02-05 00:40:00|1084.5|1082.5|1084.4|1082.4|1084.5|1082.5|1084.3|1082.3|0
1580863500000|2020-02-05 00:45:00|1084.3|1082.3|1084|1082|1084.4|1082.4|1083.8|1081.8|0
1580863800000|2020-02-05 00:50:00|1083.9|1081.9|1084.3|1082.3|1084.4|1082.4|1083.9|1081.9|0
1580864100000|2020-02-05 00:55:00|1084.4|1082.4|1084.1|1082.1|1084.4|1082.4|1083.9|1081.9|0
1580864400000|2020-02-05 01:00:00|1084.9|1083.9|1079.8|1078.8|1084.9|1083.9|1079|1078|112
1580864700000|2020-02-05 01:05:00|1079.2|1078.2|1080.3|1079.3|1080.9|1079.9|1079.2|1078.2|9
1580865000000|2020-02-05 01:10:00|1080.7|1079.7|1080.5|1079.5|1081.1|1080.1|1080.4|1079.4|29
1580865300000|2020-02-05 01:15:00|1081|1080|1080.8|1079.8|1082.3|1081.3|1080.3|1079.3|52
1580865600000|2020-02-05 01:20:00|1080.7|1079.7|1079.7|1078.7|1081|1080|1079.3|1078.3|55
1580865900000|2020-02-05 01:25:00|1079.9|1078.9|1079.4|1078.4|1080.4|1079.4|1079.4|1078.4|28
1580866200000|2020-02-05 01:30:00|1079.7|1078.7|1078.9|1077.9|1081|1080|1078.9|1077.9|89
1580866500000|2020-02-05 01:35:00|1079|1078|1082.7|1081.7|1082.7|1081.7|1078.8|1077.8|141
1580866800000|2020-02-05 01:40:00|1082.2|1081.2|1081.4|1080.4|1082.4|1081.4|1080.9|1079.9|29
1580867100000|2020-02-05 01:45:00|1080.6|1079.6|1083.4|1082.4|1083.5|1082.5|1080.6|1079.6|60
1580867400000|2020-02-05 01:50:00|1082.9|1081.9|1085|1084|1085|1084|1082.8|1081.8|53
1580867700000|2020-02-05 01:55:00|1084.9|1083.9|1086.3|1085.3|1086.3|1085.3|1084.8|1083.8|23
1580868000000|2020-02-05 02:00:00|1086.5|1085.5|1086.1|1085.1|1086.5|1085.5|1085.5|1084.5|80
1580868300000|2020-02-05 02:05:00|1085.9|1084.9|1085.2|1084.2|1086.8|1085.8|1085.2|1084.2|76
1580868600000|2020-02-05 02:10:00|1085.5|1084.5|1085.2|1084.2|1085.5|1084.5|1085|1084|18
1580868900000|2020-02-05 02:15:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.8|1083.8|4
1580869200000|2020-02-05 02:20:00|1086.2|1085.2|1086.9|1085.9|1087.6|1086.6|1086.2|1085.2|19
1580869500000|2020-02-05 02:25:00|1086.7|1085.7|1086.9|1085.9|1086.9|1085.9|1086.2|1085.2|18
1580869800000|2020-02-05 02:30:00|1087.1|1086.1|1086.6|1085.6|1087.1|1086.1|1086.2|1085.2|3
1580870100000|2020-02-05 02:35:00|1086.7|1085.7|1087.5|1086.5|1087.6|1086.6|1086.7|1085.7|6
1580870400000|2020-02-05 02:40:00|1088.2|1087.2|1088.8|1087.8|1088.8|1087.8|1087.8|1086.8|9
1580870700000|2020-02-05 02:45:00|1088.6|1087.6|1087.2|1086.2|1088.6|1087.6|1087.2|1086.2|11
1580871000000|2020-02-05 02:50:00|1087|1086|1087.2|1086.2|1087.2|1086.2|1086.5|1085.5|7
1580871300000|2020-02-05 02:55:00|1087.3|1086.3|1086.3|1085.3|1087.6|1086.6|1085.8|1084.8|23
1580871600000|2020-02-05 03:00:00|1085|1084|1086.9|1085.9|1086.9|1085.9|1085|1084|10
1580871900000|2020-02-05 03:05:00|1086.7|1085.7|1086.3|1085.3|1086.7|1085.7|1086.1|1085.1|7
1580872200000|2020-02-05 03:10:00|1085.7|1084.7|1084.3|1083.3|1085.7|1084.7|1084.2|1083.2|20
1580872500000|2020-02-05 03:15:00|1084.1|1083.1|1085.4|1084.4|1085.4|1084.4|1084.1|1083.1|27
1580872800000|2020-02-05 03:20:00|1085.2|1084.2|1085.5|1084.5|1085.5|1084.5|1085.1|1084.1|3
1580873100000|2020-02-05 03:25:00|1086.4|1085.4|1085.4|1084.4|1086.4|1085.4|1085.4|1084.4|4
1580873700000|2020-02-05 03:35:00|1085.1|1084.1|1084.9|1083.9|1085.1|1084.1|1084.8|1083.8|19
1580874000000|2020-02-05 03:40:00|1084.8|1083.8|1085|1084|1085.1|1084.1|1084.8|1083.8|110
1580874300000|2020-02-05 03:45:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|13
1580875500000|2020-02-05 04:05:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1580876400000|2020-02-05 04:20:00|1085.5|1084.5|1085.3|1084.3|1085.5|1084.5|1084.8|1083.8|113
1580877000000|2020-02-05 04:30:00|1085.4|1084.4|1085.6|1084.6|1085.6|1084.6|1085.4|1084.4|4
1580877300000|2020-02-05 04:35:00|1085.9|1084.9|1085.8|1084.8|1086|1085|1085.8|1084.8|24
1580878200000|2020-02-05 04:50:00|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|13
1580878500000|2020-02-05 04:55:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|2
1580878800000|2020-02-05 05:00:00|1085.9|1084.9|1085.3|1084.3|1085.9|1084.9|1085.3|1084.3|25
1580879100000|2020-02-05 05:05:00|1085.7|1084.7|1085.9|1084.9|1085.9|1084.9|1085.7|1084.7|3
1580879400000|2020-02-05 05:10:00|1085.8|1084.8|1085.6|1084.6|1085.8|1084.8|1085.5|1084.5|7
1580879700000|2020-02-05 05:15:00|1085.3|1084.3|1084.3|1083.3|1085.3|1084.3|1084.3|1083.3|27
1580880000000|2020-02-05 05:20:00|1084.1|1083.1|1083.8|1082.8|1084.1|1083.1|1083.3|1082.3|15
1580880300000|2020-02-05 05:25:00|1083.9|1082.9|1083.8|1082.8|1084.9|1083.9|1083.8|1082.8|48
1580880600000|2020-02-05 05:30:00|1083.2|1082.2|1082.3|1081.3|1083.2|1082.2|1082.3|1081.3|46
1580880900000|2020-02-05 05:35:00|1081.9|1080.9|1080.1|1079.1|1082.4|1081.4|1080.1|1079.1|98
1580881200000|2020-02-05 05:40:00|1080.4|1079.4|1080.6|1079.6|1081.3|1080.3|1080.3|1079.3|28
1580881500000|2020-02-05 05:45:00|1080.5|1079.5|1078.8|1077.8|1081|1080|1078.8|1077.8|92
1580881800000|2020-02-05 05:50:00|1079|1078|1080.3|1079.3|1080.3|1079.3|1079|1078|31
1580882100000|2020-02-05 05:55:00|1080.2|1079.2|1079.5|1078.5|1080.2|1079.2|1079.2|1078.2|21
1580882400000|2020-02-05 06:00:00|1079.6|1078.6|1081.2|1080.2|1081.2|1080.2|1079.6|1078.6|14
1580882700000|2020-02-05 06:05:00|1081.1|1080.1|1082.3|1081.3|1082.6|1081.6|1081.1|1080.1|16
1580883000000|2020-02-05 06:10:00|1082.4|1081.4|1081.6|1080.6|1082.4|1081.4|1081.4|1080.4|98
1580883300000|2020-02-05 06:15:00|1081.5|1080.5|1080.3|1079.3|1081.5|1080.5|1080.3|1079.3|55
1580883600000|2020-02-05 06:20:00|1080.4|1079.4|1080.7|1079.7|1081|1080|1080.3|1079.3|26
1580883900000|2020-02-05 06:25:00|1080.8|1079.8|1080.5|1079.5|1081.3|1080.3|1080.3|1079.3|23
1580884200000|2020-02-05 06:30:00|1081.4|1080.4|1081|1080|1081.4|1080.4|1081|1080|19
1580884500000|2020-02-05 06:35:00|1080.9|1079.9|1081.8|1080.8|1081.8|1080.8|1080.9|1079.9|23
1580884800000|2020-02-05 06:40:00|1081.9|1080.9|1081.9|1080.9|1082.2|1081.2|1081.8|1080.8|12
1580885100000|2020-02-05 06:45:00|1082|1081|1082|1081|1082|1081|1082|1081|4
1580885400000|2020-02-05 06:50:00|1082.4|1081.4|1083|1082|1083|1082|1082.4|1081.4|6
1580885700000|2020-02-05 06:55:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|15
1580886000000|2020-02-05 07:00:00|1082.1|1081.1|1083.9|1082.9|1084.1|1083.1|1082.1|1081.1|157
1580886300000|2020-02-05 07:05:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.2|1082.2|117
1580886600000|2020-02-05 07:10:00|1083.7|1082.7|1082.9|1081.9|1083.7|1082.7|1082.9|1081.9|68
1580886900000|2020-02-05 07:15:00|1082.6|1081.6|1082.9|1081.9|1082.9|1081.9|1082.5|1081.5|24
1580887200000|2020-02-05 07:20:00|1083.1|1082.1|1082.6|1081.6|1083.2|1082.2|1082.5|1081.5|18
1580887500000|2020-02-05 07:25:00|1082.3|1081.3|1082.9|1081.9|1083.3|1082.3|1082.3|1081.3|32
1580887800000|2020-02-05 07:30:00|1082.5|1081.5|1082.4|1081.4|1082.6|1081.6|1082.4|1081.4|31
1580888100000|2020-02-05 07:35:00|1083.2|1082.2|1083.1|1082.1|1083.2|1082.2|1083.1|1082.1|32
1580888400000|2020-02-05 07:40:00|1083|1082|1082.8|1081.8|1083|1082|1082.6|1081.6|65
1580888700000|2020-02-05 07:45:00|1082.7|1081.7|1083.2|1082.2|1083.2|1082.2|1082.6|1081.6|142
1580889000000|2020-02-05 07:50:00|1083.3|1082.3|1082.6|1081.6|1083.7|1082.7|1082.5|1081.5|151
1580889300000|2020-02-05 07:55:00|1082.5|1081.5|1082.1|1081.1|1082.8|1081.8|1081.9|1080.9|163
1580889600000|2020-02-05 08:00:00|1082.2|1081.2|1082.5|1081.5|1082.8|1081.8|1081.8|1080.8|203
1580889900000|2020-02-05 08:05:00|1082.7|1081.7|1084.1|1083.1|1084.5|1083.5|1082.7|1081.7|173
1580890200000|2020-02-05 08:10:00|1084|1083|1084.1|1083.1|1084.3|1083.3|1083.7|1082.7|96
1580890500000|2020-02-05 08:15:00|1084.2|1083.2|1083.8|1082.8|1084.5|1083.5|1083.6|1082.6|108
1580890800000|2020-02-05 08:20:00|1083.6|1082.6|1084.9|1083.9|1084.9|1083.9|1083.4|1082.4|155
1580891100000|2020-02-05 08:25:00|1084.8|1083.8|1087.7|1086.7|1087.9|1086.9|1084.6|1083.6|1071
1580891400000|2020-02-05 08:30:00|1087.8|1086.8|1089.7|1088.7|1090.6|1089.6|1087.3|1086.3|1295
1580891700000|2020-02-05 08:35:00|1089.6|1088.6|1095|1094|1095.4|1094.4|1089.3|1088.3|2305
1580892000000|2020-02-05 08:40:00|1095.1|1094.1|1094|1093|1096.1|1095.1|1093.8|1092.8|1606
1580892300000|2020-02-05 08:45:00|1094.1|1093.1|1096.1|1095.1|1097|1096|1094.1|1093.1|1328
1580892600000|2020-02-05 08:50:00|1096|1095|1094.5|1093.5|1096.5|1095.5|1094.5|1093.5|717
1580892900000|2020-02-05 08:55:00|1094.7|1093.7|1095.8|1094.8|1095.9|1094.9|1094.7|1093.7|637
1580893200000|2020-02-05 09:00:00|1095.9|1094.9|1095.9|1094.9|1096.4|1095.4|1094.4|1093.4|737
1580893500000|2020-02-05 09:05:00|1096|1095|1099.8|1098.8|1100.2|1099.2|1096|1095|1800
1580893800000|2020-02-05 09:10:00|1099.9|1098.9|1098.6|1097.6|1100.2|1099.2|1098|1097|1227
1580894100000|2020-02-05 09:15:00|1098.9|1097.9|1100.3|1099.3|1100.5|1099.5|1098.8|1097.8|1600
1580894400000|2020-02-05 09:20:00|1100.4|1099.4|1101.3|1100.3|1101.6|1100.6|1099.8|1098.8|1135
1580894700000|2020-02-05 09:25:00|1101.2|1100.2|1103.2|1102.2|1103.6|1102.6|1101.2|1100.2|2014
1580895000000|2020-02-05 09:30:00|1103.3|1102.3|1105.3|1104.3|1105.3|1104.3|1103.3|1102.3|1357
1580895300000|2020-02-05 09:35:00|1105.4|1104.4|1104.8|1103.8|1105.9|1104.9|1104.3|1103.3|1436
1580895600000|2020-02-05 09:40:00|1104.9|1103.9|1104.6|1103.6|1105.2|1104.2|1104.1|1103.1|1444
1580895900000|2020-02-05 09:45:00|1104.5|1103.5|1104.5|1103.5|1104.7|1103.7|1103.6|1102.6|817
1580896200000|2020-02-05 09:50:00|1104.6|1103.6|1105.3|1104.3|1105.4|1104.4|1104.2|1103.2|544
1580896500000|2020-02-05 09:55:00|1105.2|1104.2|1104.8|1103.8|1105.3|1104.3|1104.6|1103.6|467
1580896800000|2020-02-05 10:00:00|1104.7|1103.7|1105.2|1104.2|1105.3|1104.3|1104.3|1103.3|445
1580897100000|2020-02-05 10:05:00|1105.1|1104.1|1105.2|1104.2|1105.5|1104.5|1104.7|1103.7|890
1580897400000|2020-02-05 10:10:00|1105.3|1104.3|1104|1103|1105.7|1104.7|1103.6|1102.6|1243
1580897700000|2020-02-05 10:15:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1103.5|1102.5|558
1580898000000|2020-02-05 10:20:00|1104.1|1103.1|1103|1102|1104.1|1103.1|1103|1102|345
1580898300000|2020-02-05 10:25:00|1102.9|1101.9|1102.6|1101.6|1103.1|1102.1|1102.6|1101.6|352
1580898600000|2020-02-05 10:30:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.2|1102.4|1101.4|237
1580898900000|2020-02-05 10:35:00|1102.7|1101.7|1102.9|1101.9|1103.4|1102.4|1102.7|1101.7|209
1580899200000|2020-02-05 10:40:00|1103|1102|1102.7|1101.7|1103.3|1102.3|1102.7|1101.7|106
1580899500000|2020-02-05 10:45:00|1102.5|1101.5|1102.4|1101.4|1102.7|1101.7|1102|1101|183
1580899800000|2020-02-05 10:50:00|1102.6|1101.6|1102.5|1101.5|1102.8|1101.8|1102.1|1101.1|155
1580900100000|2020-02-05 10:55:00|1102.6|1101.6|1102.3|1101.3|1103.1|1102.1|1102.2|1101.2|132
1580900400000|2020-02-05 11:00:00|1102.2|1101.2|1102.6|1101.6|1102.8|1101.8|1102.2|1101.2|129
1580900700000|2020-02-05 11:05:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.2|1102.7|1101.7|186
1580901000000|2020-02-05 11:10:00|1102.7|1101.7|1102.8|1101.8|1103.1|1102.1|1102.5|1101.5|101
1580901300000|2020-02-05 11:15:00|1102.7|1101.7|1103.2|1102.2|1103.6|1102.6|1102.7|1101.7|184
1580901600000|2020-02-05 11:20:00|1103.3|1102.3|1104.7|1103.7|1104.7|1103.7|1103.3|1102.3|908
1580901900000|2020-02-05 11:25:00|1104.6|1103.6|1104.9|1103.9|1105|1104|1104.3|1103.3|472
1580902200000|2020-02-05 11:30:00|1104.8|1103.8|1104.7|1103.7|1105.1|1104.1|1104.6|1103.6|535
1580902500000|2020-02-05 11:35:00|1104.6|1103.6|1100.8|1099.8|1104.8|1103.8|1098.9|1097.9|3752
1580902800000|2020-02-05 11:40:00|1100.5|1099.5|1101.3|1100.3|1101.3|1100.3|1099|1098|815
1580903100000|2020-02-05 11:45:00|1101|1100|1101.5|1100.5|1101.5|1100.5|1100.4|1099.4|334
1580903400000|2020-02-05 11:50:00|1101.4|1100.4|1100.8|1099.8|1101.4|1100.4|1100.7|1099.7|139
1580903700000|2020-02-05 11:55:00|1100.7|1099.7|1100.1|1099.1|1101|1100|1100|1099|226
1580904000000|2020-02-05 12:00:00|1100|1099|1099.7|1098.7|1100.2|1099.2|1099.1|1098.1|577
1580904300000|2020-02-05 12:05:00|1099.8|1098.8|1100.1|1099.1|1100.2|1099.2|1099.5|1098.5|204
1580904600000|2020-02-05 12:10:00|1100.2|1099.2|1101|1100|1101.1|1100.1|1100.2|1099.2|192
1580904900000|2020-02-05 12:15:00|1101.1|1100.1|1100.9|1099.9|1101.3|1100.3|1100.7|1099.7|96
1580905200000|2020-02-05 12:20:00|1101.1|1100.1|1101.4|1100.4|1101.8|1100.8|1101.1|1100.1|761
1580905500000|2020-02-05 12:25:00|1101.2|1100.2|1101.2|1100.2|1101.4|1100.4|1101|1100|94
1580905800000|2020-02-05 12:30:00|1101.1|1100.1|1102|1101|1102|1101|1100.6|1099.6|186
1580906100000|2020-02-05 12:35:00|1102.1|1101.1|1102.4|1101.4|1102.5|1101.5|1102|1101|310
1580906400000|2020-02-05 12:40:00|1102.3|1101.3|1102.3|1101.3|1102.5|1101.5|1101.8|1100.8|245
1580906700000|2020-02-05 12:45:00|1102.2|1101.2|1102.8|1101.8|1103.1|1102.1|1102.1|1101.1|589
1580907000000|2020-02-05 12:50:00|1102.7|1101.7|1102.4|1101.4|1102.7|1101.7|1102|1101|68
1580907300000|2020-02-05 12:55:00|1102.3|1101.3|1102|1101|1102.4|1101.4|1101.9|1100.9|175
1580907600000|2020-02-05 13:00:00|1102.2|1101.2|1103.5|1102.5|1103.5|1102.5|1102.2|1101.2|594
1580907900000|2020-02-05 13:05:00|1103.4|1102.4|1104.6|1103.6|1104.6|1103.6|1103.3|1102.3|856
1580908200000|2020-02-05 13:10:00|1104.5|1103.5|1104.6|1103.6|1104.7|1103.7|1103.9|1102.9|1018
1580908500000|2020-02-05 13:15:00|1104.5|1103.5|1105.3|1104.3|1105.7|1104.7|1104.5|1103.5|1390
1580908800000|2020-02-05 13:20:00|1105.4|1104.4|1105.6|1104.6|1105.7|1104.7|1105.3|1104.3|634
1580909100000|2020-02-05 13:25:00|1105.5|1104.5|1105.9|1104.9|1106.2|1105.2|1105.4|1104.4|1940
1580909400000|2020-02-05 13:30:00|1106|1105|1105.9|1104.9|1106.5|1105.5|1105.7|1104.7|1668
1580909700000|2020-02-05 13:35:00|1105.8|1104.8|1105.9|1104.9|1106.1|1105.1|1105.5|1104.5|1375
1580910000000|2020-02-05 13:40:00|1106|1105|1106|1105|1106.4|1105.4|1105.9|1104.9|779
1580910300000|2020-02-05 13:45:00|1105.9|1104.9|1106.9|1105.9|1107|1106|1105.7|1104.7|1345
1580910600000|2020-02-05 13:50:00|1106.8|1105.8|1107.3|1106.3|1107.3|1106.3|1106.8|1105.8|783
1580910900000|2020-02-05 13:55:00|1107.2|1106.2|1107|1106|1107.4|1106.4|1106.7|1105.7|330
1580911200000|2020-02-05 14:00:00|1106.9|1105.9|1105.7|1104.7|1106.9|1105.9|1105.6|1104.6|730
1580911500000|2020-02-05 14:05:00|1105.8|1104.8|1106.1|1105.1|1106.3|1105.3|1105.6|1104.6|839
1580911800000|2020-02-05 14:10:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.4|1104.4|388
1580912100000|2020-02-05 14:15:00|1105.7|1104.7|1105.4|1104.4|1105.9|1104.9|1105|1104|689
1580912400000|2020-02-05 14:20:00|1105.3|1104.3|1105.3|1104.3|1105.7|1104.7|1105.2|1104.2|422
1580912700000|2020-02-05 14:25:00|1105.4|1104.4|1105.4|1104.4|1105.8|1104.8|1105.2|1104.2|997
1580913000000|2020-02-05 14:30:00|1105.2|1104.7|1102.2|1101.7|1105.4|1104.9|1102.2|1101.7|6035
1580913300000|2020-02-05 14:35:00|1102.1|1101.6|1098.5|1098|1102.5|1102|1098.5|1098|5475
1580913600000|2020-02-05 14:40:00|1098.4|1097.9|1097|1096.5|1098.6|1098.1|1096.2|1095.7|3320
1580913900000|2020-02-05 14:45:00|1096.9|1096.4|1099|1098.5|1099.8|1099.3|1096.9|1096.4|4834
1580914200000|2020-02-05 14:50:00|1099.1|1098.6|1097.1|1096.6|1099.1|1098.6|1096.8|1096.3|3597
1580914500000|2020-02-05 14:55:00|1097.2|1096.7|1098.1|1097.6|1098.6|1098.1|1097|1096.5|3441
1580914800000|2020-02-05 15:00:00|1098|1097.5|1097.9|1097.4|1099.1|1098.6|1097.6|1097.1|2913
1580915100000|2020-02-05 15:05:00|1098|1097.5|1095.8|1095.3|1098.7|1098.2|1095.6|1095.1|2082
1580915400000|2020-02-05 15:10:00|1095.9|1095.4|1094.4|1093.9|1096.2|1095.7|1093.9|1093.4|3948
1580915700000|2020-02-05 15:15:00|1094.2|1093.7|1093.6|1093.1|1094.6|1094.1|1093.2|1092.7|1929
1580916000000|2020-02-05 15:20:00|1093.7|1093.2|1095.2|1094.7|1095.5|1095|1093.5|1093|1464
1580916300000|2020-02-05 15:25:00|1095.1|1094.6|1092.1|1091.6|1095.2|1094.7|1091.8|1091.3|3937
1580916600000|2020-02-05 15:30:00|1092|1091.5|1093.5|1093|1094.3|1093.8|1091.3|1090.8|4666
1580916900000|2020-02-05 15:35:00|1093.4|1092.9|1092.2|1091.7|1093.9|1093.4|1091.8|1091.3|2995
1580917200000|2020-02-05 15:40:00|1092.1|1091.6|1093.3|1092.8|1093.4|1092.9|1091.7|1091.2|2010
1580917500000|2020-02-05 15:45:00|1093.2|1092.7|1093.3|1092.8|1093.5|1093|1092.1|1091.6|3616
1580917800000|2020-02-05 15:50:00|1093.2|1092.7|1093|1092.5|1093.9|1093.4|1092.6|1092.1|2542
1580918100000|2020-02-05 15:55:00|1092.9|1092.4|1094.2|1093.7|1094.5|1094|1092.4|1091.9|1900
1580918400000|2020-02-05 16:00:00|1094.3|1093.8|1092.8|1092.3|1094.6|1094.1|1092.8|1092.3|2058
1580918700000|2020-02-05 16:05:00|1092.9|1092.4|1094.1|1093.6|1094.1|1093.6|1092.6|1092.1|1642
1580919000000|2020-02-05 16:10:00|1094.2|1093.7|1094.2|1093.7|1094.4|1093.9|1093.7|1093.2|715
1580919300000|2020-02-05 16:15:00|1094.3|1093.8|1094.1|1093.6|1094.6|1094.1|1093.8|1093.3|1489
1580919600000|2020-02-05 16:20:00|1094|1093.5|1094.7|1094.2|1094.9|1094.4|1093.7|1093.2|1499
1580919900000|2020-02-05 16:25:00|1094.9|1094.4|1094.9|1094.4|1095.2|1094.7|1094|1093.5|929
1580920200000|2020-02-05 16:30:00|1095|1094.5|1094.4|1093.9|1095.1|1094.6|1094.1|1093.6|1524
1580920500000|2020-02-05 16:35:00|1094.2|1093.7|1093.4|1092.9|1094.6|1094.1|1093.4|1092.9|1218
1580920800000|2020-02-05 16:40:00|1093.3|1092.8|1093.3|1092.8|1093.3|1092.8|1092.4|1091.9|1194
1580921100000|2020-02-05 16:45:00|1093.4|1092.9|1094.2|1093.7|1094.2|1093.7|1092.9|1092.4|556
1580921400000|2020-02-05 16:50:00|1094.3|1093.8|1093.5|1093|1094.3|1093.8|1093.3|1092.8|612
1580921700000|2020-02-05 16:55:00|1093.6|1093.1|1094.4|1093.9|1094.6|1094.1|1093.4|1092.9|679
1580922000000|2020-02-05 17:00:00|1094.2|1093.7|1093.8|1093.3|1094.3|1093.8|1093.8|1093.3|790
1580922300000|2020-02-05 17:05:00|1093.9|1093.4|1094.7|1094.2|1094.7|1094.2|1093.9|1093.4|448
1580922600000|2020-02-05 17:10:00|1094.6|1094.1|1094.2|1093.7|1094.7|1094.2|1094|1093.5|405
1580922900000|2020-02-05 17:15:00|1094.3|1093.8|1094|1093.5|1094.8|1094.3|1093.9|1093.4|532
1580923200000|2020-02-05 17:20:00|1093.9|1093.4|1094.3|1093.8|1094.4|1093.9|1093.7|1093.2|535
1580923500000|2020-02-05 17:25:00|1094.2|1093.7|1093.7|1093.2|1094.3|1093.8|1093.5|1093|679
1580923800000|2020-02-05 17:30:00|1093.6|1093.1|1093.7|1093.2|1094|1093.5|1093.5|1093|536
1580924100000|2020-02-05 17:35:00|1093.6|1093.1|1093.9|1093.4|1094|1093.5|1093.4|1092.9|342
1580924400000|2020-02-05 17:40:00|1093.8|1093.3|1093|1092.5|1093.8|1093.3|1092.9|1092.4|581
1580924700000|2020-02-05 17:45:00|1092.9|1092.4|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|517
1580925000000|2020-02-05 17:50:00|1092.8|1092.3|1092.3|1091.8|1093.3|1092.8|1092.2|1091.7|686
1580925300000|2020-02-05 17:55:00|1092.4|1091.9|1092.2|1091.7|1092.4|1091.9|1092.1|1091.6|362
1580925600000|2020-02-05 18:00:00|1092.3|1091.8|1092|1091.5|1092.3|1091.8|1091.7|1091.2|737
1580925900000|2020-02-05 18:05:00|1091.9|1091.4|1091.8|1091.3|1092|1091.5|1091.5|1091|548
1580926200000|2020-02-05 18:10:00|1091.6|1091.1|1091.8|1091.3|1091.9|1091.4|1091.5|1091|409
1580926500000|2020-02-05 18:15:00|1091.9|1091.4|1091.7|1091.2|1092|1091.5|1091.1|1090.6|869
1580926800000|2020-02-05 18:20:00|1091.8|1091.3|1092.2|1091.7|1092.2|1091.7|1091.8|1091.3|452
1580927100000|2020-02-05 18:25:00|1092.1|1091.6|1092|1091.5|1092.3|1091.8|1091.4|1090.9|703
1580927400000|2020-02-05 18:30:00|1091.9|1091.4|1091.9|1091.4|1092.2|1091.7|1091.7|1091.2|445
1580927700000|2020-02-05 18:35:00|1092|1091.5|1091.9|1091.4|1092.1|1091.6|1091.8|1091.3|742
1580928000000|2020-02-05 18:40:00|1092|1091.5|1092.9|1092.4|1092.9|1092.4|1091.6|1091.1|1210
1580928300000|2020-02-05 18:45:00|1092.7|1092.2|1093.1|1092.6|1093.1|1092.6|1092.7|1092.2|793
1580928600000|2020-02-05 18:50:00|1093|1092.5|1092.7|1092.2|1093.2|1092.7|1092.7|1092.2|637
1580928900000|2020-02-05 18:55:00|1092.8|1092.3|1093.1|1092.6|1093.5|1093|1092.7|1092.2|508
1580929200000|2020-02-05 19:00:00|1093|1092.5|1092.4|1091.9|1093.1|1092.6|1092.4|1091.9|728
1580929500000|2020-02-05 19:05:00|1092.3|1091.8|1091.6|1091.1|1092.4|1091.9|1091.3|1090.8|1078
1580929800000|2020-02-05 19:10:00|1091.5|1091|1091.3|1090.8|1091.6|1091.1|1091.2|1090.7|556
1580930100000|2020-02-05 19:15:00|1091.4|1090.9|1091.9|1091.4|1092.1|1091.6|1091.3|1090.8|444
1580930400000|2020-02-05 19:20:00|1092|1091.5|1092.3|1091.8|1092.4|1091.9|1092|1091.5|425
1580930700000|2020-02-05 19:25:00|1092.2|1091.7|1092.4|1091.9|1092.6|1092.1|1092|1091.5|474
1580931000000|2020-02-05 19:30:00|1092.3|1091.8|1092.2|1091.7|1092.5|1092|1092.1|1091.6|404
1580931300000|2020-02-05 19:35:00|1092.1|1091.6|1092.6|1092.1|1092.7|1092.2|1092.1|1091.6|425
1580931600000|2020-02-05 19:40:00|1092.5|1092|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|466
1580931900000|2020-02-05 19:45:00|1092.6|1092.1|1092.5|1092|1092.7|1092.2|1092.1|1091.6|589
1580932200000|2020-02-05 19:50:00|1092.6|1092.1|1093.6|1093.1|1093.8|1093.3|1092.6|1092.1|1017
1580932500000|2020-02-05 19:55:00|1093.5|1093|1093.4|1092.9|1094|1093.5|1093.4|1092.9|374
1580932800000|2020-02-05 20:00:00|1093.3|1092.8|1093.8|1093.3|1094.2|1093.7|1093|1092.5|882
1580933100000|2020-02-05 20:05:00|1093.7|1093.2|1093.8|1093.3|1094|1093.5|1093.6|1093.1|393
1580933400000|2020-02-05 20:10:00|1093.7|1093.2|1093.3|1092.8|1093.8|1093.3|1093.2|1092.7|318
1580933700000|2020-02-05 20:15:00|1093.4|1092.9|1093.6|1093.1|1093.8|1093.3|1093.3|1092.8|609
1580934000000|2020-02-05 20:20:00|1093.7|1093.2|1094|1093.5|1094.2|1093.7|1093.5|1093|596
1580934300000|2020-02-05 20:25:00|1093.9|1093.4|1093.6|1093.1|1094|1093.5|1093|1092.5|698
1580934600000|2020-02-05 20:30:00|1093.4|1092.9|1092.6|1092.1|1093.7|1093.2|1092.5|1092|833
1580934900000|2020-02-05 20:35:00|1092.7|1092.2|1092.7|1092.2|1093|1092.5|1092.4|1091.9|1185
1580935200000|2020-02-05 20:40:00|1092.6|1092.1|1093.1|1092.6|1093.2|1092.7|1092.4|1091.9|1116
1580935500000|2020-02-05 20:45:00|1093|1092.5|1093.2|1092.7|1093.6|1093.1|1092.4|1091.9|2064
1580935800000|2020-02-05 20:50:00|1093.1|1092.6|1092.4|1091.9|1093.2|1092.7|1092|1091.5|1576
1580936100000|2020-02-05 20:55:00|1092.3|1091.8|1092.6|1092.1|1092.6|1092.1|1091.9|1091.4|6038
1580936400000|2020-02-05 21:00:00|1092.7|1091.7|1092.5|1091.5|1093|1092|1091.5|1090.5|989
1580936700000|2020-02-05 21:05:00|1092.6|1091.6|1092.2|1091.2|1092.8|1091.8|1091.9|1090.9|247
1580937000000|2020-02-05 21:10:00|1092.1|1091.1|1092.5|1091.5|1092.6|1091.6|1092|1091|56
1580937300000|2020-02-05 21:15:00|1092.6|1091.6|1092.7|1091.7|1093|1092|1092.6|1091.6|20
1580937600000|2020-02-05 21:20:00|1092.6|1091.6|1092.2|1091.2|1092.6|1091.6|1091.7|1090.7|16
1580937900000|2020-02-05 21:25:00|1092.4|1091.4|1092.3|1091.3|1092.6|1091.6|1092.1|1091.1|138
1580938200000|2020-02-05 21:30:00|1092.2|1091.2|1092.6|1091.6|1092.6|1091.6|1092.2|1091.2|22
1580938500000|2020-02-05 21:35:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1580938800000|2020-02-05 21:40:00|1092.6|1091.6|1092.3|1091.3|1092.6|1091.6|1092.3|1091.3|2
1580939400000|2020-02-05 21:50:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|2
1580939700000|2020-02-05 21:55:00|1092.2|1091.2|1090.9|1089.9|1092.2|1091.2|1090.9|1089.9|11
1580940000000|2020-02-05 22:00:00|1090.4|1089.4|1090.9|1089.9|1090.9|1089.9|1090.4|1089.4|9
1580941500000|2020-02-05 22:25:00|1092.4|1091.4|1093.3|1092.3|1093.3|1092.3|1092.4|1091.4|5
1580943300000|2020-02-05 22:55:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1091.4|1089.4|1091.7|1089.7|1090.8|1088.8|0
1580943900000|2020-02-05 23:05:00|1091.3|1089.3|1090.9|1088.9|1091.4|1089.4|1090.7|1088.7|0
1580944200000|2020-02-05 23:10:00|1091|1089|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1580944500000|2020-02-05 23:15:00|1090.9|1088.9|1090.8|1088.8|1091|1089|1090.7|1088.7|0
1580944800000|2020-02-05 23:20:00|1090.7|1088.7|1091|1089|1091|1089|1090.7|1088.7|0
1580945100000|2020-02-05 23:25:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1091|1089|0
1580945400000|2020-02-05 23:30:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1580945700000|2020-02-05 23:35:00|1091.1|1089.1|1091.1|1089.1|1091.1|1089.1|1091|1089|0
1580946000000|2020-02-05 23:40:00|1091|1089|1091.4|1089.4|1091.4|1089.4|1091|1089|0
1580946300000|2020-02-05 23:45:00|1091.3|1089.3|1090.1|1088.1|1091.3|1089.3|1090.1|1088.1|0
1580946600000|2020-02-05 23:50:00|1090.2|1088.2|1090.1|1088.1|1090.5|1088.5|1089.9|1087.9|0
1580946900000|2020-02-05 23:55:00|1090.2|1088.2|1090.1|1088.1|1090.2|1088.2|1090|1088|0
1580947200000|2020-02-06 00:00:00|1090.2|1088.2|1089.6|1087.6|1090.2|1088.2|1089.5|1087.5|0
1580947500000|2020-02-06 00:05:00|1089.5|1087.5|1090.4|1088.4|1090.6|1088.6|1089.5|1087.5|0
1580947800000|2020-02-06 00:10:00|1090.3|1088.3|1089.8|1087.8|1090.3|1088.3|1089.7|1087.7|0
1580948100000|2020-02-06 00:15:00|1089.9|1087.9|1089.8|1087.8|1090.1|1088.1|1089.6|1087.6|0
1580948400000|2020-02-06 00:20:00|1089.9|1087.9|1089.6|1087.6|1090.1|1088.1|1089.5|1087.5|0
1580948700000|2020-02-06 00:25:00|1089.5|1087.5|1089.7|1087.7|1089.8|1087.8|1089.5|1087.5|0
1580949000000|2020-02-06 00:30:00|1089.6|1087.6|1089.8|1087.8|1090.1|1088.1|1089.5|1087.5|0
1580949300000|2020-02-06 00:35:00|1089.7|1087.7|1089.7|1087.7|1089.8|1087.8|1089.7|1087.7|0
1580949600000|2020-02-06 00:40:00|1089.8|1087.8|1090.4|1088.4|1090.9|1088.9|1089.7|1087.7|0
1580949900000|2020-02-06 00:45:00|1090.5|1088.5|1090.1|1088.1|1090.7|1088.7|1090.1|1088.1|0
1580950200000|2020-02-06 00:50:00|1090.2|1088.2|1090.1|1088.1|1090.5|1088.5|1090|1088|0
1580950500000|2020-02-06 00:55:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|0
1580950800000|2020-02-06 01:00:00|1093.2|1092.2|1094|1093|1094|1093|1092.5|1091.5|29
1580951100000|2020-02-06 01:05:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1094.1|1093.1|57
1580951400000|2020-02-06 01:10:00|1095|1094|1096.7|1095.7|1097|1096|1095|1094|28
1580951700000|2020-02-06 01:15:00|1096.6|1095.6|1101.1|1100.1|1101.6|1100.6|1096.5|1095.5|111
1580952000000|2020-02-06 01:20:00|1100.8|1099.8|1099.8|1098.8|1100.8|1099.8|1098.9|1097.9|30
1580952300000|2020-02-06 01:25:00|1099.5|1098.5|1097.5|1096.5|1100|1099|1097.3|1096.3|42
1580952600000|2020-02-06 01:30:00|1096.2|1095.2|1093|1092|1096.2|1095.2|1092.8|1091.8|138
1580952900000|2020-02-06 01:35:00|1092.5|1091.5|1095.3|1094.3|1095.7|1094.7|1092.2|1091.2|70
1580953200000|2020-02-06 01:40:00|1095.4|1094.4|1094.8|1093.8|1095.8|1094.8|1093.6|1092.6|62
1580953500000|2020-02-06 01:45:00|1094.3|1093.3|1094.8|1093.8|1095|1094|1093.3|1092.3|74
1580953800000|2020-02-06 01:50:00|1094.5|1093.5|1093.4|1092.4|1094.8|1093.8|1093.2|1092.2|84
1580954100000|2020-02-06 01:55:00|1093.5|1092.5|1094.6|1093.6|1094.6|1093.6|1092.9|1091.9|61
1580954400000|2020-02-06 02:00:00|1094.4|1093.4|1095.8|1094.8|1095.9|1094.9|1094.4|1093.4|74
1580954700000|2020-02-06 02:05:00|1096|1095|1097.2|1096.2|1097.2|1096.2|1096|1095|42
1580955000000|2020-02-06 02:10:00|1097.4|1096.4|1096.5|1095.5|1098|1097|1096.4|1095.4|63
1580955300000|2020-02-06 02:15:00|1096.7|1095.7|1096.4|1095.4|1097.2|1096.2|1095.8|1094.8|63
1580955600000|2020-02-06 02:20:00|1096.3|1095.3|1097|1096|1097|1096|1096.2|1095.2|24
1580955900000|2020-02-06 02:25:00|1096.9|1095.9|1097.2|1096.2|1097.4|1096.4|1096.7|1095.7|38
1580956200000|2020-02-06 02:30:00|1097.4|1096.4|1097.3|1096.3|1098|1097|1097|1096|95
1580956500000|2020-02-06 02:35:00|1097.4|1096.4|1098.6|1097.6|1098.6|1097.6|1097.3|1096.3|44
1580956800000|2020-02-06 02:40:00|1098.7|1097.7|1098.7|1097.7|1099.1|1098.1|1098.3|1097.3|65
1580957100000|2020-02-06 02:45:00|1098.8|1097.8|1098.9|1097.9|1099.8|1098.8|1098.8|1097.8|65
1580957400000|2020-02-06 02:50:00|1099.1|1098.1|1098.4|1097.4|1099.4|1098.4|1098.3|1097.3|31
1580957700000|2020-02-06 02:55:00|1098.5|1097.5|1098.7|1097.7|1098.8|1097.8|1098.1|1097.1|29
1580958000000|2020-02-06 03:00:00|1098.8|1097.8|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|46
1580958300000|2020-02-06 03:05:00|1099.9|1098.9|1100.3|1099.3|1100.6|1099.6|1099.9|1098.9|35
1580958600000|2020-02-06 03:10:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1099.8|1098.8|15
1580958900000|2020-02-06 03:15:00|1099.9|1098.9|1099.8|1098.8|1100|1099|1099.4|1098.4|75
1580959200000|2020-02-06 03:20:00|1099.7|1098.7|1100|1099|1100.1|1099.1|1099.7|1098.7|18
1580959500000|2020-02-06 03:25:00|1099.9|1098.9|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|12
1580959800000|2020-02-06 03:30:00|1099.8|1098.8|1099.7|1098.7|1099.8|1098.8|1099.4|1098.4|11
1580960100000|2020-02-06 03:35:00|1099.9|1098.9|1100.6|1099.6|1100.6|1099.6|1099.9|1098.9|12
1580960400000|2020-02-06 03:40:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.6|1099.6|4
1580960700000|2020-02-06 03:45:00|1100.9|1099.9|1101.6|1100.6|1101.6|1100.6|1100.9|1099.9|24
1580961000000|2020-02-06 03:50:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.4|1100.4|23
1580961300000|2020-02-06 03:55:00|1101.4|1100.4|1101.6|1100.6|1101.7|1100.7|1101.4|1100.4|63
1580961600000|2020-02-06 04:00:00|1101.5|1100.5|1102.6|1101.6|1102.6|1101.6|1101|1100|32
1580961900000|2020-02-06 04:05:00|1102.2|1101.2|1103.5|1102.5|1103.5|1102.5|1102.2|1101.2|52
1580962200000|2020-02-06 04:10:00|1103.4|1102.4|1103.6|1102.6|1103.6|1102.6|1102.9|1101.9|50
1580962500000|2020-02-06 04:15:00|1103.2|1102.2|1103.1|1102.1|1103.2|1102.2|1102.9|1101.9|8
1580962800000|2020-02-06 04:20:00|1103.2|1102.2|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|20
1580963100000|2020-02-06 04:25:00|1103.7|1102.7|1104.1|1103.1|1104.2|1103.2|1103.7|1102.7|40
1580963400000|2020-02-06 04:30:00|1104.3|1103.3|1104.1|1103.1|1104.5|1103.5|1103.9|1102.9|20
1580963700000|2020-02-06 04:35:00|1103.7|1102.7|1103.6|1102.6|1104|1103|1103.5|1102.5|22
1580964000000|2020-02-06 04:40:00|1103.7|1102.7|1104|1103|1104|1103|1103.6|1102.6|36
1580964300000|2020-02-06 04:45:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104|1103|12
1580964600000|2020-02-06 04:50:00|1104.2|1103.2|1104.9|1103.9|1105|1104|1104.2|1103.2|34
1580964900000|2020-02-06 04:55:00|1104.8|1103.8|1104.8|1103.8|1105.4|1104.4|1104.7|1103.7|90
1580965200000|2020-02-06 05:00:00|1104.6|1103.6|1106.3|1105.3|1106.4|1105.4|1104.4|1103.4|224
1580965500000|2020-02-06 05:05:00|1106.5|1105.5|1107.4|1106.4|1107.4|1106.4|1104.9|1103.9|145
1580965800000|2020-02-06 05:10:00|1107.2|1106.2|1105.5|1104.5|1107.2|1106.2|1105.5|1104.5|62
1580966100000|2020-02-06 05:15:00|1105.6|1104.6|1104.8|1103.8|1106.1|1105.1|1104.8|1103.8|115
1580966400000|2020-02-06 05:20:00|1104.7|1103.7|1105.5|1104.5|1105.7|1104.7|1104.7|1103.7|35
1580966700000|2020-02-06 05:25:00|1105.6|1104.6|1105.6|1104.6|1105.9|1104.9|1105.1|1104.1|68
1580967000000|2020-02-06 05:30:00|1105.7|1104.7|1106.6|1105.6|1106.7|1105.7|1105.7|1104.7|42
1580967300000|2020-02-06 05:35:00|1106.7|1105.7|1105.3|1104.3|1106.7|1105.7|1105.3|1104.3|38
1580967600000|2020-02-06 05:40:00|1105.4|1104.4|1106.4|1105.4|1106.4|1105.4|1105.3|1104.3|52
1580967900000|2020-02-06 05:45:00|1106.5|1105.5|1106|1105|1106.9|1105.9|1105.8|1104.8|56
1580968200000|2020-02-06 05:50:00|1106.1|1105.1|1105.6|1104.6|1106.1|1105.1|1105.5|1104.5|63
1580968500000|2020-02-06 05:55:00|1105.5|1104.5|1106.5|1105.5|1106.5|1105.5|1105.5|1104.5|31
1580968800000|2020-02-06 06:00:00|1106.4|1105.4|1107.2|1106.2|1107.2|1106.2|1105.9|1104.9|93
1580969100000|2020-02-06 06:05:00|1107.3|1106.3|1107.6|1106.6|1108.1|1107.1|1107|1106|93
1580969400000|2020-02-06 06:10:00|1107.1|1106.1|1107|1106|1107.1|1106.1|1106.6|1105.6|147
1580969700000|2020-02-06 06:15:00|1106.9|1105.9|1106.9|1105.9|1107.6|1106.6|1106.8|1105.8|102
1580970000000|2020-02-06 06:20:00|1106.8|1105.8|1106.5|1105.5|1106.9|1105.9|1105.9|1104.9|67
1580970300000|2020-02-06 06:25:00|1106|1105|1105.6|1104.6|1106|1105|1105.5|1104.5|88
1580970600000|2020-02-06 06:30:00|1105.5|1104.5|1105.5|1104.5|1106|1105|1105.3|1104.3|98
1580970900000|2020-02-06 06:35:00|1105.1|1104.1|1105|1104|1105.1|1104.1|1104.8|1103.8|37
1580971200000|2020-02-06 06:40:00|1105.1|1104.1|1105.2|1104.2|1105.7|1104.7|1105|1104|58
1580971500000|2020-02-06 06:45:00|1104.8|1103.8|1105|1104|1105.1|1104.1|1104.8|1103.8|71
1580971800000|2020-02-06 06:50:00|1105.1|1104.1|1105.3|1104.3|1105.3|1104.3|1104.8|1103.8|61
1580972100000|2020-02-06 06:55:00|1105.1|1104.1|1104.6|1103.6|1105.1|1104.1|1104.2|1103.2|36
1580972400000|2020-02-06 07:00:00|1104.2|1103.2|1103.2|1102.2|1104.5|1103.5|1103.1|1102.1|258
1580972700000|2020-02-06 07:05:00|1103.3|1102.3|1103.3|1102.3|1103.6|1102.6|1103.3|1102.3|68
1580973000000|2020-02-06 07:10:00|1103.4|1102.4|1104|1103|1104|1103|1103.4|1102.4|42
1580973300000|2020-02-06 07:15:00|1103.9|1102.9|1104.3|1103.3|1104.6|1103.6|1103.8|1102.8|150
1580973600000|2020-02-06 07:20:00|1104.2|1103.2|1103.9|1102.9|1104.8|1103.8|1103.9|1102.9|169
1580973900000|2020-02-06 07:25:00|1104|1103|1105.2|1104.2|1105.2|1104.2|1103.9|1102.9|253
1580974200000|2020-02-06 07:30:00|1105.1|1104.1|1104.4|1103.4|1105.1|1104.1|1104.1|1103.1|113
1580974500000|2020-02-06 07:35:00|1104.1|1103.1|1103.9|1102.9|1104.1|1103.1|1103.5|1102.5|76
1580974800000|2020-02-06 07:40:00|1103.8|1102.8|1103.7|1102.7|1104|1103|1103.6|1102.6|57
1580975100000|2020-02-06 07:45:00|1103.8|1102.8|1104.4|1103.4|1104.5|1103.5|1103.8|1102.8|71
1580975400000|2020-02-06 07:50:00|1104.3|1103.3|1104.8|1103.8|1104.8|1103.8|1104.3|1103.3|53
1580975700000|2020-02-06 07:55:00|1104.9|1103.9|1105.6|1104.6|1106|1105|1104.9|1103.9|131
1580976000000|2020-02-06 08:00:00|1105.4|1104.4|1106|1105|1106.2|1105.2|1105.3|1104.3|277
1580976300000|2020-02-06 08:05:00|1106.1|1105.1|1105.9|1104.9|1106.7|1105.7|1105.8|1104.8|380
1580976600000|2020-02-06 08:10:00|1105.8|1104.8|1105.6|1104.6|1106|1105|1105.4|1104.4|231
1580976900000|2020-02-06 08:15:00|1105.5|1104.5|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|135
1580977200000|2020-02-06 08:20:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1104.9|1103.9|232
1580977500000|2020-02-06 08:25:00|1105|1104|1104.9|1103.9|1105.3|1104.3|1104.9|1103.9|280
1580977800000|2020-02-06 08:30:00|1104.8|1103.8|1104.3|1103.3|1105.3|1104.3|1104.1|1103.1|218
1580978100000|2020-02-06 08:35:00|1104.6|1103.6|1104.7|1103.7|1104.7|1103.7|1104.1|1103.1|339
1580978400000|2020-02-06 08:40:00|1104.6|1103.6|1104.6|1103.6|1104.9|1103.9|1104.3|1103.3|316
1580978700000|2020-02-06 08:45:00|1104.5|1103.5|1104.9|1103.9|1104.9|1103.9|1104.4|1103.4|351
1580979000000|2020-02-06 08:50:00|1105|1104|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|265
1580979300000|2020-02-06 08:55:00|1104.8|1103.8|1104.9|1103.9|1105.2|1104.2|1104.8|1103.8|133
1580979600000|2020-02-06 09:00:00|1104.8|1103.8|1104.9|1103.9|1104.9|1103.9|1104.6|1103.6|437
1580979900000|2020-02-06 09:05:00|1105|1104|1105.6|1104.6|1106|1105|1104.9|1103.9|653
1580980200000|2020-02-06 09:10:00|1105.5|1104.5|1105.1|1104.1|1105.5|1104.5|1105.1|1104.1|243
1580980500000|2020-02-06 09:15:00|1105.2|1104.2|1104.4|1103.4|1105.4|1104.4|1104.3|1103.3|513
1580980800000|2020-02-06 09:20:00|1104.3|1103.3|1102.8|1101.8|1104.4|1103.4|1102.8|1101.8|764
1580981100000|2020-02-06 09:25:00|1102.7|1101.7|1102.4|1101.4|1102.8|1101.8|1101.8|1100.8|596
1580981400000|2020-02-06 09:30:00|1102.3|1101.3|1103.3|1102.3|1103.4|1102.4|1102.3|1101.3|361
1580981700000|2020-02-06 09:35:00|1103.2|1102.2|1102.8|1101.8|1103.8|1102.8|1102.8|1101.8|354
1580982000000|2020-02-06 09:40:00|1102.9|1101.9|1102.6|1101.6|1103|1102|1102|1101|309
1580982300000|2020-02-06 09:45:00|1102.5|1101.5|1102.4|1101.4|1102.6|1101.6|1102.3|1101.3|402
1580982600000|2020-02-06 09:50:00|1102.5|1101.5|1102.7|1101.7|1103|1102|1102.5|1101.5|259
1580982900000|2020-02-06 09:55:00|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.5|1101.5|273
1580983200000|2020-02-06 10:00:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1101.9|1100.9|374
1580983500000|2020-02-06 10:05:00|1101.9|1100.9|1101.8|1100.8|1102.3|1101.3|1101.8|1100.8|422
1580983800000|2020-02-06 10:10:00|1101.7|1100.7|1102|1101|1102.2|1101.2|1101.6|1100.6|457
1580984100000|2020-02-06 10:15:00|1101.8|1100.8|1102.2|1101.2|1102.6|1101.6|1101.7|1100.7|470
1580984400000|2020-02-06 10:20:00|1102.1|1101.1|1101.8|1100.8|1102.1|1101.1|1101.7|1100.7|465
1580984700000|2020-02-06 10:25:00|1101.9|1100.9|1102.7|1101.7|1102.7|1101.7|1101.8|1100.8|228
1580985000000|2020-02-06 10:30:00|1102.6|1101.6|1102.9|1101.9|1102.9|1101.9|1102.6|1101.6|183
1580985300000|2020-02-06 10:35:00|1102.8|1101.8|1102.7|1101.7|1102.8|1101.8|1102.3|1101.3|258
1580985600000|2020-02-06 10:40:00|1102.6|1101.6|1101.8|1100.8|1102.6|1101.6|1101.7|1100.7|165
1580985900000|2020-02-06 10:45:00|1101.7|1100.7|1101.3|1100.3|1102|1101|1101.2|1100.2|189
1580986200000|2020-02-06 10:50:00|1101.2|1100.2|1101.1|1100.1|1101.3|1100.3|1100.7|1099.7|480
1580986500000|2020-02-06 10:55:00|1101.2|1100.2|1099.7|1098.7|1101.3|1100.3|1099.1|1098.1|870
1580986800000|2020-02-06 11:00:00|1099.8|1098.8|1100.9|1099.9|1101|1100|1099.8|1098.8|252
1580987100000|2020-02-06 11:05:00|1100.8|1099.8|1101.7|1100.7|1101.9|1100.9|1100.8|1099.8|382
1580987400000|2020-02-06 11:10:00|1101.6|1100.6|1101.2|1100.2|1101.7|1100.7|1101.1|1100.1|158
1580987700000|2020-02-06 11:15:00|1101.1|1100.1|1101.3|1100.3|1101.5|1100.5|1101|1100|110
1580988000000|2020-02-06 11:20:00|1101.4|1100.4|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|84
1580988300000|2020-02-06 11:25:00|1101.8|1100.8|1102.4|1101.4|1102.7|1101.7|1101.8|1100.8|431
1580988600000|2020-02-06 11:30:00|1102.5|1101.5|1102.9|1101.9|1103|1102|1102.4|1101.4|475
1580988900000|2020-02-06 11:35:00|1103|1102|1103.5|1102.5|1103.6|1102.6|1102.9|1101.9|482
1580989200000|2020-02-06 11:40:00|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|464
1580989500000|2020-02-06 11:45:00|1103.7|1102.7|1102.9|1101.9|1103.7|1102.7|1102.9|1101.9|202
1580989800000|2020-02-06 11:50:00|1103|1102|1103.1|1102.1|1103.1|1102.1|1102.7|1101.7|157
1580990100000|2020-02-06 11:55:00|1103.2|1102.2|1104.4|1103.4|1104.6|1103.6|1103.1|1102.1|350
1580990400000|2020-02-06 12:00:00|1104.3|1103.3|1104|1103|1104.9|1103.9|1103.7|1102.7|168
1580990700000|2020-02-06 12:05:00|1103.9|1102.9|1104.6|1103.6|1104.9|1103.9|1103.9|1102.9|632
1580991000000|2020-02-06 12:10:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.4|1103.4|137
1580991300000|2020-02-06 12:15:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1103.8|1102.8|121
1580991600000|2020-02-06 12:20:00|1104.5|1103.5|1104.1|1103.1|1104.5|1103.5|1104|1103|143
1580991900000|2020-02-06 12:25:00|1104|1103|1103.5|1102.5|1104.3|1103.3|1103.5|1102.5|110
1580992200000|2020-02-06 12:30:00|1103.6|1102.6|1103.9|1102.9|1104|1103|1103.4|1102.4|202
1580992500000|2020-02-06 12:35:00|1103.8|1102.8|1104|1103|1104.1|1103.1|1103.8|1102.8|136
1580992800000|2020-02-06 12:40:00|1104.1|1103.1|1103.8|1102.8|1104.1|1103.1|1103.5|1102.5|188
1580993100000|2020-02-06 12:45:00|1103.9|1102.9|1103.3|1102.3|1104|1103|1103.3|1102.3|51
1580993400000|2020-02-06 12:50:00|1103.2|1102.2|1102.4|1101.4|1103.3|1102.3|1102.4|1101.4|94
1580993700000|2020-02-06 12:55:00|1102.3|1101.3|1102.4|1101.4|1102.5|1101.5|1102.3|1101.3|205
1580994000000|2020-02-06 13:00:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.7|1100.7|400
1580994300000|2020-02-06 13:05:00|1101.8|1100.8|1102.5|1101.5|1102.5|1101.5|1101.8|1100.8|144
1580994600000|2020-02-06 13:10:00|1102.6|1101.6|1101.9|1100.9|1102.6|1101.6|1101.9|1100.9|79
1580994900000|2020-02-06 13:15:00|1101.7|1100.7|1102.3|1101.3|1102.5|1101.5|1101.7|1100.7|123
1580995200000|2020-02-06 13:20:00|1102.2|1101.2|1102.1|1101.1|1102.3|1101.3|1102.1|1101.1|89
1580995500000|2020-02-06 13:25:00|1102|1101|1102.5|1101.5|1102.6|1101.6|1102|1101|104
1580995800000|2020-02-06 13:30:00|1102.3|1101.3|1102.6|1101.6|1103|1102|1102.3|1101.3|167
1580996100000|2020-02-06 13:35:00|1102.7|1101.7|1102.9|1101.9|1103|1102|1102.4|1101.4|169
1580996400000|2020-02-06 13:40:00|1102.8|1101.8|1102.3|1101.3|1103.1|1102.1|1102.2|1101.2|174
1580996700000|2020-02-06 13:45:00|1102.4|1101.4|1101.8|1100.8|1102.5|1101.5|1101.4|1100.4|323
1580997000000|2020-02-06 13:50:00|1101.7|1100.7|1101.9|1100.9|1102|1101|1101.6|1100.6|440
1580997300000|2020-02-06 13:55:00|1102|1101|1102.1|1101.1|1102.2|1101.2|1101.8|1100.8|320
1580997600000|2020-02-06 14:00:00|1102|1101|1102.7|1101.7|1102.8|1101.8|1101.8|1100.8|1046
1580997900000|2020-02-06 14:05:00|1102.6|1101.6|1102.7|1101.7|1102.7|1101.7|1102.1|1101.1|296
1580998200000|2020-02-06 14:10:00|1102.6|1101.6|1102.9|1101.9|1103.2|1102.2|1102.6|1101.6|280
1580998500000|2020-02-06 14:15:00|1102.7|1101.7|1102.6|1101.6|1102.9|1101.9|1102.2|1101.2|385
1580998800000|2020-02-06 14:20:00|1102.5|1101.5|1102.3|1101.3|1102.5|1101.5|1102.1|1101.1|435
1580999100000|2020-02-06 14:25:00|1102.4|1101.4|1102.4|1101.4|1102.8|1101.8|1102.2|1101.2|453
1580999400000|2020-02-06 14:30:00|1102.2|1101.7|1099|1098.5|1102.4|1101.9|1098.6|1098.1|5068
1580999700000|2020-02-06 14:35:00|1098.9|1098.4|1097.6|1097.1|1099.3|1098.8|1097.2|1096.7|3608
1581000000000|2020-02-06 14:40:00|1097.7|1097.2|1096.7|1096.2|1097.7|1097.2|1095.4|1094.9|4528
1581000300000|2020-02-06 14:45:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1095.9|1095.4|2627
1581000600000|2020-02-06 14:50:00|1096.9|1096.4|1098|1097.5|1098.2|1097.7|1096.5|1096|1811
1581000900000|2020-02-06 14:55:00|1097.9|1097.4|1099.3|1098.8|1099.5|1099|1097.7|1097.2|1496
1581001200000|2020-02-06 15:00:00|1099.2|1098.7|1098.9|1098.4|1099.2|1098.7|1098.1|1097.6|1238
1581001500000|2020-02-06 15:05:00|1099|1098.5|1098.3|1097.8|1099.3|1098.8|1098.3|1097.8|905
1581001800000|2020-02-06 15:10:00|1098.2|1097.7|1098|1097.5|1099|1098.5|1097.9|1097.4|1199
1581002100000|2020-02-06 15:15:00|1098.1|1097.6|1095.3|1094.8|1098.1|1097.6|1095.3|1094.8|2124
1581002400000|2020-02-06 15:20:00|1095.4|1094.9|1095.1|1094.6|1095.9|1095.4|1094.2|1093.7|1279
1581002700000|2020-02-06 15:25:00|1095|1094.5|1094.8|1094.3|1096.1|1095.6|1094.8|1094.3|1751
1581003000000|2020-02-06 15:30:00|1094.7|1094.2|1094.6|1094.1|1095.1|1094.6|1094.3|1093.8|2143
1581003300000|2020-02-06 15:35:00|1094.7|1094.2|1095.5|1095|1095.5|1095|1094.5|1094|1908
1581003600000|2020-02-06 15:40:00|1095.6|1095.1|1094.6|1094.1|1095.9|1095.4|1094.5|1094|2470
1581003900000|2020-02-06 15:45:00|1094.5|1094|1095.5|1095|1095.9|1095.4|1094.4|1093.9|1573
1581004200000|2020-02-06 15:50:00|1095.6|1095.1|1094.6|1094.1|1096|1095.5|1094.5|1094|1330
1581004500000|2020-02-06 15:55:00|1094.5|1094|1096.1|1095.6|1096.4|1095.9|1094.5|1094|2909
1581004800000|2020-02-06 16:00:00|1096.2|1095.7|1095.6|1095.1|1096.3|1095.8|1095.4|1094.9|2432
1581005100000|2020-02-06 16:05:00|1095.8|1095.3|1096.2|1095.7|1096.3|1095.8|1095.5|1095|490
1581005400000|2020-02-06 16:10:00|1096.3|1095.8|1096.9|1096.4|1097.3|1096.8|1096.3|1095.8|791
1581005700000|2020-02-06 16:15:00|1096.8|1096.3|1096.4|1095.9|1096.8|1096.3|1096|1095.5|410
1581006000000|2020-02-06 16:20:00|1096.3|1095.8|1096.8|1096.3|1096.8|1096.3|1096.3|1095.8|959
1581006300000|2020-02-06 16:25:00|1096.7|1096.2|1097.1|1096.6|1097.4|1096.9|1096.6|1096.1|1351
1581006600000|2020-02-06 16:30:00|1097.2|1096.7|1098.1|1097.6|1098.2|1097.7|1096.8|1096.3|2266
1581006900000|2020-02-06 16:35:00|1098|1097.5|1098|1097.5|1098.2|1097.7|1097.5|1097|1269
1581007200000|2020-02-06 16:40:00|1098.1|1097.6|1097.1|1096.6|1098.1|1097.6|1097.1|1096.6|390
1581007500000|2020-02-06 16:45:00|1097|1096.5|1097.2|1096.7|1097.2|1096.7|1096.9|1096.4|367
1581007800000|2020-02-06 16:50:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|460
1581008100000|2020-02-06 16:55:00|1096.8|1096.3|1097.3|1096.8|1097.5|1097|1096.5|1096|1801
1581008400000|2020-02-06 17:00:00|1097.2|1096.7|1098.4|1097.9|1098.5|1098|1097.1|1096.6|1262
1581008700000|2020-02-06 17:05:00|1098.5|1098|1099|1098.5|1099.1|1098.6|1098.4|1097.9|1183
1581009000000|2020-02-06 17:10:00|1098.9|1098.4|1098.1|1097.6|1098.9|1098.4|1098|1097.5|897
1581009300000|2020-02-06 17:15:00|1098.2|1097.7|1098.7|1098.2|1098.9|1098.4|1098.2|1097.7|600
1581009600000|2020-02-06 17:20:00|1098.6|1098.1|1099.3|1098.8|1099.3|1098.8|1098.6|1098.1|852
1581009900000|2020-02-06 17:25:00|1099.4|1098.9|1099.3|1098.8|1099.6|1099.1|1099.1|1098.6|746
1581010200000|2020-02-06 17:30:00|1099.4|1098.9|1099.1|1098.6|1099.5|1099|1098.9|1098.4|330
1581010500000|2020-02-06 17:35:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.4|1097.9|416
1581010800000|2020-02-06 17:40:00|1098.6|1098.1|1098.9|1098.4|1098.9|1098.4|1098.4|1097.9|153
1581011100000|2020-02-06 17:45:00|1098.8|1098.3|1098.9|1098.4|1098.9|1098.4|1098.1|1097.6|675
1581011400000|2020-02-06 17:50:00|1098.7|1098.2|1099.2|1098.7|1099.4|1098.9|1098.7|1098.2|306
1581011700000|2020-02-06 17:55:00|1099.1|1098.6|1099|1098.5|1099.3|1098.8|1098.6|1098.1|324
1581012000000|2020-02-06 18:00:00|1099.1|1098.6|1099.2|1098.7|1099.2|1098.7|1098.7|1098.2|490
1581012300000|2020-02-06 18:05:00|1099.3|1098.8|1098.8|1098.3|1099.4|1098.9|1098.5|1098|475
1581012600000|2020-02-06 18:10:00|1098.7|1098.2|1098.3|1097.8|1098.7|1098.2|1098.3|1097.8|522
1581012900000|2020-02-06 18:15:00|1098.4|1097.9|1098.6|1098.1|1098.6|1098.1|1098.2|1097.7|556
1581013200000|2020-02-06 18:20:00|1098.5|1098|1097.9|1097.4|1098.6|1098.1|1097.6|1097.1|821
1581013500000|2020-02-06 18:25:00|1097.8|1097.3|1097.3|1096.8|1097.9|1097.4|1097.3|1096.8|562
1581013800000|2020-02-06 18:30:00|1097.2|1096.7|1097|1096.5|1097.5|1097|1096.9|1096.4|431
1581014100000|2020-02-06 18:35:00|1096.9|1096.4|1096.2|1095.7|1097|1096.5|1096.2|1095.7|227
1581014400000|2020-02-06 18:40:00|1096.1|1095.6|1096.2|1095.7|1096.5|1096|1096|1095.5|451
1581014700000|2020-02-06 18:45:00|1096.3|1095.8|1096.4|1095.9|1096.5|1096|1096.1|1095.6|259
1581015000000|2020-02-06 18:50:00|1096.5|1096|1096.8|1096.3|1096.8|1096.3|1096.5|1096|234
1581015300000|2020-02-06 18:55:00|1096.9|1096.4|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|358
1581015600000|2020-02-06 19:00:00|1097.2|1096.7|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|518
1581015900000|2020-02-06 19:05:00|1096.6|1096.1|1096.5|1096|1096.9|1096.4|1096.4|1095.9|329
1581016200000|2020-02-06 19:10:00|1096.4|1095.9|1096.6|1096.1|1096.7|1096.2|1096.4|1095.9|371
1581016500000|2020-02-06 19:15:00|1096.7|1096.2|1096.3|1095.8|1096.7|1096.2|1096.2|1095.7|621
1581016800000|2020-02-06 19:20:00|1096.2|1095.7|1096.1|1095.6|1096.4|1095.9|1095.8|1095.3|716
1581017100000|2020-02-06 19:25:00|1096.2|1095.7|1096.1|1095.6|1096.2|1095.7|1095.9|1095.4|476
1581017400000|2020-02-06 19:30:00|1096.2|1095.7|1096.3|1095.8|1096.4|1095.9|1096|1095.5|846
1581017700000|2020-02-06 19:35:00|1096.2|1095.7|1095.8|1095.3|1096.5|1096|1095.5|1095|1982
1581018000000|2020-02-06 19:40:00|1095.9|1095.4|1095.3|1094.8|1096|1095.5|1095.3|1094.8|764
1581018300000|2020-02-06 19:45:00|1095.2|1094.7|1094.9|1094.4|1095.3|1094.8|1094.6|1094.1|1088
1581018600000|2020-02-06 19:50:00|1094.8|1094.3|1094.7|1094.2|1095.1|1094.6|1094.7|1094.2|413
1581018900000|2020-02-06 19:55:00|1094.6|1094.1|1093.6|1093.1|1094.6|1094.1|1093.6|1093.1|372
1581019200000|2020-02-06 20:00:00|1093.7|1093.2|1094.1|1093.6|1094.1|1093.6|1093.6|1093.1|443
1581019500000|2020-02-06 20:05:00|1094|1093.5|1094.8|1094.3|1094.8|1094.3|1093.9|1093.4|937
1581019800000|2020-02-06 20:10:00|1094.7|1094.2|1094.5|1094|1094.8|1094.3|1094.2|1093.7|778
1581020100000|2020-02-06 20:15:00|1094.4|1093.9|1094.5|1094|1095|1094.5|1094.2|1093.7|933
1581020400000|2020-02-06 20:20:00|1094.6|1094.1|1094|1093.5|1094.6|1094.1|1093.9|1093.4|736
1581020700000|2020-02-06 20:25:00|1094.1|1093.6|1093.9|1093.4|1094.1|1093.6|1093.7|1093.2|416
1581021000000|2020-02-06 20:30:00|1094|1093.5|1094.1|1093.6|1094.4|1093.9|1093.2|1092.7|1631
1581021300000|2020-02-06 20:35:00|1094.2|1093.7|1093.7|1093.2|1094.2|1093.7|1093.7|1093.2|364
1581021600000|2020-02-06 20:40:00|1093.8|1093.3|1093.4|1092.9|1094|1093.5|1093.3|1092.8|676
1581021900000|2020-02-06 20:45:00|1093.5|1093|1093.3|1092.8|1093.7|1093.2|1092.9|1092.4|791
1581022200000|2020-02-06 20:50:00|1093.2|1092.7|1093.3|1092.8|1093.5|1093|1093|1092.5|896
1581022500000|2020-02-06 20:55:00|1093.4|1092.9|1093.2|1092.7|1093.9|1093.4|1093|1092.5|6146
1581022800000|2020-02-06 21:00:00|1093.3|1092.8|1093|1092|1093.5|1092.8|1092.8|1091.8|1028
1581023100000|2020-02-06 21:05:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.7|1091.7|300
1581023400000|2020-02-06 21:10:00|1093|1092|1093.3|1092.3|1093.4|1092.4|1092.9|1091.9|75
1581023700000|2020-02-06 21:15:00|||||||||6
1581024000000|2020-02-06 21:20:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|2
1581024300000|2020-02-06 21:25:00|1093.7|1092.7|1093.1|1092.1|1093.7|1092.7|1093.1|1092.1|84
1581024600000|2020-02-06 21:30:00|1093.4|1092.4|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|12
1581025200000|2020-02-06 21:40:00|1093.6|1092.6|1093.7|1092.7|1093.7|1092.7|1093.6|1092.6|2
1581025500000|2020-02-06 21:45:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.3|1092.3|66
1581025800000|2020-02-06 21:50:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|7
1581026100000|2020-02-06 21:55:00|1093.4|1092.4|1093.8|1092.8|1093.8|1092.8|1093.4|1092.4|43
1581027600000|2020-02-06 22:20:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1093.7|1091.7|1094|1092|1093.2|1091.2|0
1581030300000|2020-02-06 23:05:00|1093.6|1091.6|1094|1092|1094.1|1092.1|1093.6|1091.6|0
1581030600000|2020-02-06 23:10:00|1093.9|1091.9|1093.9|1091.9|1094|1092|1093.6|1091.6|0
1581030900000|2020-02-06 23:15:00|1094|1092|1093.7|1091.7|1094|1092|1093.7|1091.7|0
1581031200000|2020-02-06 23:20:00|1093.6|1091.6|1093.6|1091.6|1093.7|1091.7|1093.5|1091.5|0
1581031500000|2020-02-06 23:25:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.4|1091.4|0
1581031800000|2020-02-06 23:30:00|1093.5|1091.5|1093.5|1091.5|1093.6|1091.6|1093.2|1091.2|0
1581032100000|2020-02-06 23:35:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|0
1581032400000|2020-02-06 23:40:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.4|1091.4|0
1581032700000|2020-02-06 23:45:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.2|1091.2|0
1581033000000|2020-02-06 23:50:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|0
1581033300000|2020-02-06 23:55:00|1093.9|1091.9|1093.8|1091.8|1094.1|1092.1|1093.8|1091.8|0
1581033600000|2020-02-07 00:00:00|1093.9|1091.9|1093.6|1091.6|1094.1|1092.1|1093.5|1091.5|0
1581033900000|2020-02-07 00:05:00|1093.5|1091.5|1094|1092|1094|1092|1093.5|1091.5|0
1581034200000|2020-02-07 00:10:00|1093.9|1091.9|1093.5|1091.5|1094|1092|1093.4|1091.4|0
1581034500000|2020-02-07 00:15:00|1093.4|1091.4|1093.1|1091.1|1093.6|1091.6|1092.9|1090.9|0
1581034800000|2020-02-07 00:20:00|1093|1091|1093.5|1091.5|1093.5|1091.5|1093|1091|0
1581035100000|2020-02-07 00:25:00|1093.4|1091.4|1093.2|1091.2|1093.5|1091.5|1093|1091|0
1581035400000|2020-02-07 00:30:00|1093.1|1091.1|1092.7|1090.7|1093.2|1091.2|1092.7|1090.7|0
1581035700000|2020-02-07 00:35:00|1092.8|1090.8|1091.5|1089.5|1092.8|1090.8|1091.3|1089.3|0
1581036000000|2020-02-07 00:40:00|1091.4|1089.4|1091.1|1089.1|1091.9|1089.9|1090.9|1088.9|0
1581036300000|2020-02-07 00:45:00|1091|1089|1090.3|1088.3|1091.1|1089.1|1089.6|1087.6|0
1581036600000|2020-02-07 00:50:00|1090.4|1088.4|1090.9|1088.9|1090.9|1088.9|1090.3|1088.3|0
1581036900000|2020-02-07 00:55:00|1091|1089|1090.9|1088.9|1091.2|1089.2|1090.8|1088.8|0
1581037200000|2020-02-07 01:00:00|1092.9|1091.9|1092.2|1091.2|1093|1092|1092.1|1091.1|25
1581037500000|2020-02-07 01:05:00|1092.1|1091.1|1089.2|1088.2|1092.3|1091.3|1089.2|1088.2|149
1581037800000|2020-02-07 01:10:00|1088.7|1087.7|1090|1089|1090.1|1089.1|1088.2|1087.2|133
1581038100000|2020-02-07 01:15:00|1090.6|1089.6|1093|1092|1094|1093|1090.6|1089.6|113
1581038400000|2020-02-07 01:20:00|1092.9|1091.9|1092.6|1091.6|1093.6|1092.6|1091.3|1090.3|97
1581038700000|2020-02-07 01:25:00|1092.8|1091.8|1092.7|1091.7|1092.8|1091.8|1091.1|1090.1|86
1581039000000|2020-02-07 01:30:00|1092.9|1091.9|1091.9|1090.9|1093.6|1092.6|1091.7|1090.7|30
1581039300000|2020-02-07 01:35:00|1093|1092|1093.2|1092.2|1094.1|1093.1|1093|1092|22
1581039600000|2020-02-07 01:40:00|1093.5|1092.5|1094.1|1093.1|1094.2|1093.2|1093.1|1092.1|71
1581039900000|2020-02-07 01:45:00|1093.9|1092.9|1093.9|1092.9|1094.3|1093.3|1093.2|1092.2|42
1581040200000|2020-02-07 01:50:00|1093.5|1092.5|1092.1|1091.1|1093.6|1092.6|1091.2|1090.2|47
1581040500000|2020-02-07 01:55:00|1092.4|1091.4|1092.6|1091.6|1093|1092|1092.4|1091.4|15
1581040800000|2020-02-07 02:00:00|1091.5|1090.5|1092.7|1091.7|1093|1092|1091.5|1090.5|37
1581041100000|2020-02-07 02:05:00|1092.1|1091.1|1093.1|1092.1|1093.3|1092.3|1092.1|1091.1|10
1581041400000|2020-02-07 02:10:00|1092.9|1091.9|1092.6|1091.6|1093.3|1092.3|1092.6|1091.6|8
1581042000000|2020-02-07 02:20:00|1093.9|1092.9|1094.7|1093.7|1094.7|1093.7|1093.9|1092.9|30
1581042300000|2020-02-07 02:25:00|1094.8|1093.8|1093.7|1092.7|1094.9|1093.9|1093.7|1092.7|17
1581042600000|2020-02-07 02:30:00|1094|1093|1094.7|1093.7|1094.7|1093.7|1094|1093|8
1581042900000|2020-02-07 02:35:00|1094.1|1093.1|1094|1093|1094.2|1093.2|1093.3|1092.3|60
1581043200000|2020-02-07 02:40:00|1093.4|1092.4|1092.9|1091.9|1093.4|1092.4|1092.9|1091.9|13
1581043500000|2020-02-07 02:45:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|3
1581043800000|2020-02-07 02:50:00|1092.6|1091.6|1091.9|1090.9|1092.6|1091.6|1091.9|1090.9|6
1581044100000|2020-02-07 02:55:00|1091.6|1090.6|1091.3|1090.3|1091.9|1090.9|1091.2|1090.2|18
1581044400000|2020-02-07 03:00:00|1091.8|1090.8|1092.2|1091.2|1092.2|1091.2|1091.8|1090.8|8
1581044700000|2020-02-07 03:05:00|1092|1091|1092|1091|1092|1091|1092|1091|1
1581045900000|2020-02-07 03:25:00|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|8
1581046200000|2020-02-07 03:30:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|6
1581046800000|2020-02-07 03:40:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|5
1581047100000|2020-02-07 03:45:00|||||||||1
1581047400000|2020-02-07 03:50:00|1092|1091|1092|1091|1092|1091|1092|1091|2
1581047700000|2020-02-07 03:55:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|7
1581048000000|2020-02-07 04:00:00|1092.8|1091.8|1092.2|1091.2|1092.8|1091.8|1092.2|1091.2|5
1581048300000|2020-02-07 04:05:00|1092.3|1091.3|1092.2|1091.2|1092.3|1091.3|1092.2|1091.2|3
1581048600000|2020-02-07 04:10:00|1092.1|1091.1|1092.1|1091.1|1092.2|1091.2|1092|1091|13
1581048900000|2020-02-07 04:15:00|||||||||1
1581049200000|2020-02-07 04:20:00|1092|1091|1092|1091|1092|1091|1092|1091|6
1581049500000|2020-02-07 04:25:00|||||||||1
1581049800000|2020-02-07 04:30:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|3
1581050100000|2020-02-07 04:35:00|1091.7|1090.7|1091.6|1090.6|1091.7|1090.7|1091.6|1090.6|3
1581050400000|2020-02-07 04:40:00|1091.7|1090.7|1091.7|1090.7|1091.8|1090.8|1091.6|1090.6|7
1581050700000|2020-02-07 04:45:00|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|4
1581051600000|2020-02-07 05:00:00|1091.5|1090.5|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|33
1581051900000|2020-02-07 05:05:00|1091|1090|1091.2|1090.2|1091.2|1090.2|1091|1090|16
1581052200000|2020-02-07 05:10:00|1090.6|1089.6|1090|1089|1090.6|1089.6|1090|1089|4
1581052500000|2020-02-07 05:15:00|1090.2|1089.2|1089.3|1088.3|1090.2|1089.2|1089.2|1088.2|30
1581052800000|2020-02-07 05:20:00|1089.4|1088.4|1089.9|1088.9|1089.9|1088.9|1089.4|1088.4|21
1581053100000|2020-02-07 05:25:00|1090.3|1089.3|1090.4|1089.4|1090.5|1089.5|1089.8|1088.8|29
1581053400000|2020-02-07 05:30:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|6
1581053700000|2020-02-07 05:35:00|1090.2|1089.2|1089.8|1088.8|1090.2|1089.2|1089.6|1088.6|28
1581054000000|2020-02-07 05:40:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|11
1581054300000|2020-02-07 05:45:00|1090.6|1089.6|1090.9|1089.9|1091|1090|1090.6|1089.6|50
1581054600000|2020-02-07 05:50:00|1091.2|1090.2|1091|1090|1091.2|1090.2|1091|1090|33
1581054900000|2020-02-07 05:55:00|1090.8|1089.8|1090.4|1089.4|1090.9|1089.9|1090.4|1089.4|29
1581055200000|2020-02-07 06:00:00|1090.5|1089.5|1090|1089|1090.5|1089.5|1089.9|1088.9|18
1581055500000|2020-02-07 06:05:00|1089.8|1088.8|1090.3|1089.3|1090.3|1089.3|1089.6|1088.6|33
1581055800000|2020-02-07 06:10:00|1090.8|1089.8|1090.8|1089.8|1091.1|1090.1|1090.7|1089.7|47
1581056100000|2020-02-07 06:15:00|1090.9|1089.9|1091.5|1090.5|1091.6|1090.6|1090.9|1089.9|36
1581056400000|2020-02-07 06:20:00|1091.6|1090.6|1093.2|1092.2|1093.2|1092.2|1091.6|1090.6|63
1581056700000|2020-02-07 06:25:00|1093.1|1092.1|1093.9|1092.9|1093.9|1092.9|1093.1|1092.1|43
1581057000000|2020-02-07 06:30:00|1093.4|1092.4|1093.5|1092.5|1093.8|1092.8|1093.2|1092.2|59
1581057300000|2020-02-07 06:35:00|1093.4|1092.4|1093|1092|1093.4|1092.4|1093|1092|10
1581057600000|2020-02-07 06:40:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581057900000|2020-02-07 06:45:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|9
1581058200000|2020-02-07 06:50:00|1093.3|1092.3|1094.4|1093.4|1094.4|1093.4|1093.3|1092.3|81
1581058500000|2020-02-07 06:55:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094|1093|9
1581058800000|2020-02-07 07:00:00|1094.9|1093.9|1094.6|1093.6|1095.5|1094.5|1094.4|1093.4|115
1581059100000|2020-02-07 07:05:00|1094.2|1093.2|1094|1093|1094.2|1093.2|1094|1093|6
1581059400000|2020-02-07 07:10:00|1094.6|1093.6|1094.2|1093.2|1094.6|1093.6|1094.1|1093.1|17
1581059700000|2020-02-07 07:15:00|1094.3|1093.3|1094.2|1093.2|1094.9|1093.9|1094.2|1093.2|10
1581060000000|2020-02-07 07:20:00|1094.6|1093.6|1093.9|1092.9|1094.6|1093.6|1093.9|1092.9|10
1581060300000|2020-02-07 07:25:00|1093.7|1092.7|1092.5|1091.5|1093.7|1092.7|1092.5|1091.5|28
1581060600000|2020-02-07 07:30:00|1092.4|1091.4|1092.3|1091.3|1092.5|1091.5|1091.9|1090.9|254
1581060900000|2020-02-07 07:35:00|1092.5|1091.5|1091.7|1090.7|1092.5|1091.5|1091.6|1090.6|49
1581061200000|2020-02-07 07:40:00|1092|1091|1092.3|1091.3|1092.4|1091.4|1091.6|1090.6|116
1581061500000|2020-02-07 07:45:00|1092.1|1091.1|1092.5|1091.5|1092.9|1091.9|1092.1|1091.1|151
1581061800000|2020-02-07 07:50:00|1092.4|1091.4|1092.6|1091.6|1093|1092|1092.4|1091.4|69
1581062100000|2020-02-07 07:55:00|1092.8|1091.8|1092.5|1091.5|1093.4|1092.4|1092.5|1091.5|81
1581062400000|2020-02-07 08:00:00|1092.8|1091.8|1092.8|1091.8|1093.8|1092.8|1092.2|1091.2|336
1581062700000|2020-02-07 08:05:00|1092.7|1091.7|1093.2|1092.2|1093.2|1092.2|1092|1091|368
1581063000000|2020-02-07 08:10:00|1093.1|1092.1|1092.9|1091.9|1093.5|1092.5|1092.7|1091.7|372
1581063300000|2020-02-07 08:15:00|1093.1|1092.1|1092.6|1091.6|1093.4|1092.4|1092.2|1091.2|177
1581063600000|2020-02-07 08:20:00|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.2|1091.2|132
1581063900000|2020-02-07 08:25:00|1092.5|1091.5|1092.1|1091.1|1093|1092|1092|1091|51
1581064200000|2020-02-07 08:30:00|1091.9|1090.9|1092.2|1091.2|1092.6|1091.6|1091.9|1090.9|192
1581064500000|2020-02-07 08:35:00|1092.1|1091.1|1093|1092|1093|1092|1092|1091|84
1581064800000|2020-02-07 08:40:00|1092.9|1091.9|1093.5|1092.5|1093.5|1092.5|1092.6|1091.6|73
1581065100000|2020-02-07 08:45:00|1093.7|1092.7|1092.7|1091.7|1093.7|1092.7|1092.7|1091.7|60
1581065400000|2020-02-07 08:50:00|1092.4|1091.4|1091.4|1090.4|1092.8|1091.8|1091.3|1090.3|1005
1581065700000|2020-02-07 08:55:00|1091.3|1090.3|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|330
1581066000000|2020-02-07 09:00:00|1090.8|1089.8|1091.4|1090.4|1091.6|1090.6|1090.6|1089.6|320
1581066300000|2020-02-07 09:05:00|1091.3|1090.3|1091.2|1090.2|1091.3|1090.3|1091.1|1090.1|75
1581066600000|2020-02-07 09:10:00|1091.1|1090.1|1090.7|1089.7|1091.4|1090.4|1090.7|1089.7|115
1581066900000|2020-02-07 09:15:00|1090.8|1089.8|1091.4|1090.4|1091.5|1090.5|1090.7|1089.7|279
1581067200000|2020-02-07 09:20:00|1091.5|1090.5|1091.8|1090.8|1091.8|1090.8|1091.3|1090.3|99
1581067500000|2020-02-07 09:25:00|1091.6|1090.6|1089.2|1088.2|1091.7|1090.7|1089.1|1088.1|455
1581067800000|2020-02-07 09:30:00|1089.1|1088.1|1089.5|1088.5|1089.7|1088.7|1088.7|1087.7|395
1581068100000|2020-02-07 09:35:00|1089.6|1088.6|1088.9|1087.9|1089.6|1088.6|1088.9|1087.9|185
1581068400000|2020-02-07 09:40:00|1088.8|1087.8|1088.3|1087.3|1089|1088|1088.3|1087.3|380
1581068700000|2020-02-07 09:45:00|1088.2|1087.2|1087.3|1086.3|1088.3|1087.3|1087|1086|408
1581069000000|2020-02-07 09:50:00|1087.2|1086.2|1087.2|1086.2|1087.6|1086.6|1086.7|1085.7|356
1581069300000|2020-02-07 09:55:00|1087.1|1086.1|1086.2|1085.2|1087.6|1086.6|1085.9|1084.9|1082
1581069600000|2020-02-07 10:00:00|1086.1|1085.1|1086.5|1085.5|1086.6|1085.6|1085.8|1084.8|441
1581069900000|2020-02-07 10:05:00|1086.4|1085.4|1086.6|1085.6|1086.7|1085.7|1086.2|1085.2|114
1581070200000|2020-02-07 10:10:00|1086.5|1085.5|1083.9|1082.9|1086.6|1085.6|1083.6|1082.6|950
1581070500000|2020-02-07 10:15:00|1083.8|1082.8|1083.4|1082.4|1083.9|1082.9|1083|1082|1199
1581070800000|2020-02-07 10:20:00|1083.5|1082.5|1085.1|1084.1|1085.1|1084.1|1083.3|1082.3|613
1581071100000|2020-02-07 10:25:00|1085.2|1084.2|1085.3|1084.3|1085.6|1084.6|1084.9|1083.9|227
1581071400000|2020-02-07 10:30:00|1085.2|1084.2|1083.4|1082.4|1085.3|1084.3|1083.4|1082.4|621
1581071700000|2020-02-07 10:35:00|1083.3|1082.3|1084.4|1083.4|1084.7|1083.7|1083|1082|824
1581072000000|2020-02-07 10:40:00|1084.3|1083.3|1083.7|1082.7|1084.3|1083.3|1083.5|1082.5|1098
1581072300000|2020-02-07 10:45:00|1083.6|1082.6|1083|1082|1083.6|1082.6|1082.4|1081.4|810
1581072600000|2020-02-07 10:50:00|1083.1|1082.1|1082.7|1081.7|1083.4|1082.4|1082.6|1081.6|482
1581072900000|2020-02-07 10:55:00|1082.8|1081.8|1082.2|1081.2|1082.9|1081.9|1082.2|1081.2|402
1581073200000|2020-02-07 11:00:00|1082.3|1081.3|1082.6|1081.6|1082.7|1081.7|1081.9|1080.9|298
1581073500000|2020-02-07 11:05:00|1082.7|1081.7|1082|1081|1082.9|1081.9|1081.9|1080.9|412
1581073800000|2020-02-07 11:10:00|1082.1|1081.1|1082.9|1081.9|1082.9|1081.9|1082|1081|642
1581074100000|2020-02-07 11:15:00|1082.8|1081.8|1083.6|1082.6|1084.1|1083.1|1082.8|1081.8|287
1581074400000|2020-02-07 11:20:00|1083.4|1082.4|1083.4|1082.4|1084.1|1083.1|1083.4|1082.4|144
1581074700000|2020-02-07 11:25:00|1083.3|1082.3|1083.1|1082.1|1083.4|1082.4|1083.1|1082.1|150
1581075000000|2020-02-07 11:30:00|1083.2|1082.2|1082.8|1081.8|1083.4|1082.4|1082.6|1081.6|145
1581075300000|2020-02-07 11:35:00|1082.7|1081.7|1082.9|1081.9|1083.1|1082.1|1082.7|1081.7|66
1581075600000|2020-02-07 11:40:00|1083|1082|1082.6|1081.6|1083|1082|1082.6|1081.6|122
1581075900000|2020-02-07 11:45:00|1082.7|1081.7|1082.9|1081.9|1083.1|1082.1|1082.7|1081.7|163
1581076200000|2020-02-07 11:50:00|1083|1082|1083.7|1082.7|1083.9|1082.9|1082.8|1081.8|191
1581076500000|2020-02-07 11:55:00|1083.6|1082.6|1083.9|1082.9|1084.1|1083.1|1083.6|1082.6|297
1581076800000|2020-02-07 12:00:00|1084|1083|1083.8|1082.8|1084.3|1083.3|1083.4|1082.4|362
1581077100000|2020-02-07 12:05:00|1083.7|1082.7|1083.6|1082.6|1084|1083|1083.5|1082.5|584
1581077400000|2020-02-07 12:10:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1083.1|1082.1|445
1581077700000|2020-02-07 12:15:00|1083.2|1082.2|1083.5|1082.5|1083.9|1082.9|1083|1082|431
1581078000000|2020-02-07 12:20:00|1083.4|1082.4|1083.2|1082.2|1083.6|1082.6|1083.1|1082.1|211
1581078300000|2020-02-07 12:25:00|1083.1|1082.1|1082.9|1081.9|1083.3|1082.3|1082.8|1081.8|286
1581078600000|2020-02-07 12:30:00|1083|1082|1083.7|1082.7|1083.7|1082.7|1082.9|1081.9|336
1581078900000|2020-02-07 12:35:00|1083.8|1082.8|1083.3|1082.3|1083.8|1082.8|1083.1|1082.1|307
1581079200000|2020-02-07 12:40:00|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1082.8|1081.8|278
1581079500000|2020-02-07 12:45:00|1083.2|1082.2|1083.1|1082.1|1083.5|1082.5|1083|1082|243
1581079800000|2020-02-07 12:50:00|1083.2|1082.2|1083.7|1082.7|1083.7|1082.7|1083|1082|154
1581080100000|2020-02-07 12:55:00|1083.8|1082.8|1083.6|1082.6|1084.2|1083.2|1083.6|1082.6|250
1581080400000|2020-02-07 13:00:00|1083.5|1082.5|1083.5|1082.5|1083.9|1082.9|1083.3|1082.3|651
1581080700000|2020-02-07 13:05:00|1083.4|1082.4|1083.3|1082.3|1084|1083|1082.8|1081.8|552
1581081000000|2020-02-07 13:10:00|1083.4|1082.4|1084.2|1083.2|1084.2|1083.2|1083.3|1082.3|242
1581081300000|2020-02-07 13:15:00|1084.1|1083.1|1084.6|1083.6|1084.8|1083.8|1084|1083|179
1581081600000|2020-02-07 13:20:00|1084.7|1083.7|1084.8|1083.8|1084.9|1083.9|1084.5|1083.5|88
1581081900000|2020-02-07 13:25:00|1085.1|1084.1|1085.6|1084.6|1085.6|1084.6|1085.1|1084.1|166
1581082200000|2020-02-07 13:30:00|1085.5|1084.5|1085.3|1084.3|1086.9|1085.9|1085.1|1084.1|1213
1581082500000|2020-02-07 13:35:00|1085.2|1084.2|1085.1|1084.1|1085.4|1084.4|1082.9|1081.9|971
1581082800000|2020-02-07 13:40:00|1085.3|1084.3|1083.2|1082.2|1085.3|1084.3|1083.2|1082.2|347
1581083100000|2020-02-07 13:45:00|1083.3|1082.3|1082.4|1081.4|1083.6|1082.6|1082.2|1081.2|552
1581083400000|2020-02-07 13:50:00|1082.5|1081.5|1084.6|1083.6|1084.8|1083.8|1082.5|1081.5|727
1581083700000|2020-02-07 13:55:00|1084.5|1083.5|1083.5|1082.5|1084.9|1083.9|1083.5|1082.5|198
1581084000000|2020-02-07 14:00:00|1083.4|1082.4|1083.9|1082.9|1084.2|1083.2|1083.4|1082.4|554
1581084300000|2020-02-07 14:05:00|1083.7|1082.7|1082.7|1081.7|1083.7|1082.7|1082.6|1081.6|533
1581084600000|2020-02-07 14:10:00|1082.9|1081.9|1083|1082|1083.2|1082.2|1082.5|1081.5|315
1581084900000|2020-02-07 14:15:00|1082.9|1081.9|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|449
1581085200000|2020-02-07 14:20:00|1082.3|1081.3|1082.3|1081.3|1082.8|1081.8|1082.2|1081.2|471
1581085500000|2020-02-07 14:25:00|1082.4|1081.4|1082.1|1081.1|1082.9|1081.9|1081.9|1080.9|912
1581085800000|2020-02-07 14:30:00|1081.9|1081.4|1077.6|1077.1|1082.3|1081.8|1077.4|1076.9|8699
1581086100000|2020-02-07 14:35:00|1077.7|1077.2|1078.9|1078.4|1080.2|1079.7|1077.4|1076.9|7229
1581086400000|2020-02-07 14:40:00|1078.8|1078.3|1078.4|1077.9|1079.6|1079.1|1077.8|1077.3|3964
1581086700000|2020-02-07 14:45:00|1078.3|1077.8|1078.5|1078|1078.8|1078.3|1076.9|1076.4|4036
1581087000000|2020-02-07 14:50:00|1078.4|1077.9|1079.8|1079.3|1079.8|1079.3|1078.1|1077.6|1726
1581087300000|2020-02-07 14:55:00|1079.9|1079.4|1079.2|1078.7|1080.2|1079.7|1078.7|1078.2|3708
1581087600000|2020-02-07 15:00:00|1079.3|1078.8|1077.4|1076.9|1079.3|1078.8|1077.1|1076.6|1367
1581087900000|2020-02-07 15:05:00|1077.5|1077|1077.7|1077.2|1078.8|1078.3|1077.1|1076.6|1267
1581088200000|2020-02-07 15:10:00|1077.6|1077.1|1078.4|1077.9|1078.9|1078.4|1077.5|1077|928
1581088500000|2020-02-07 15:15:00|1078.5|1078|1078.3|1077.8|1078.9|1078.4|1077.7|1077.2|853
1581088800000|2020-02-07 15:20:00|1078.4|1077.9|1079.3|1078.8|1079.4|1078.9|1078.4|1077.9|1236
1581089100000|2020-02-07 15:25:00|1079.2|1078.7|1079.6|1079.1|1079.7|1079.2|1078.6|1078.1|1008
1581089400000|2020-02-07 15:30:00|1079.5|1079|1079.5|1079|1080.3|1079.8|1079.4|1078.9|766
1581089700000|2020-02-07 15:35:00|1079.6|1079.1|1079.9|1079.4|1080.5|1080|1079.6|1079.1|1174
1581090000000|2020-02-07 15:40:00|1080|1079.5|1081.5|1081|1081.5|1081|1079.8|1079.3|2949
1581090300000|2020-02-07 15:45:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1080.2|1079.7|1221
1581090600000|2020-02-07 15:50:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1080.9|1080.4|826
1581090900000|2020-02-07 15:55:00|1081.3|1080.8|1081.3|1080.8|1082.1|1081.6|1081.1|1080.6|1260
1581091200000|2020-02-07 16:00:00|1081.2|1080.7|1080.7|1080.2|1081.2|1080.7|1080.1|1079.6|1398
1581091500000|2020-02-07 16:05:00|1080.8|1080.3|1080.7|1080.2|1081.8|1081.3|1080.6|1080.1|667
1581091800000|2020-02-07 16:10:00|1080.8|1080.3|1081|1080.5|1081.1|1080.6|1080.1|1079.6|1194
1581092100000|2020-02-07 16:15:00|1080.9|1080.4|1080.5|1080|1081.2|1080.7|1080.3|1079.8|1042
1581092400000|2020-02-07 16:20:00|1080.6|1080.1|1081.7|1081.2|1081.8|1081.3|1080.6|1080.1|654
1581092700000|2020-02-07 16:25:00|1081.8|1081.3|1081.1|1080.6|1081.8|1081.3|1081.1|1080.6|974
1581093000000|2020-02-07 16:30:00|1081.2|1080.7|1081|1080.5|1082.4|1081.9|1080.9|1080.4|1293
1581093300000|2020-02-07 16:35:00|1080.9|1080.4|1080.7|1080.2|1081.3|1080.8|1080.7|1080.2|602
1581093600000|2020-02-07 16:40:00|1080.6|1080.1|1080.4|1079.9|1080.9|1080.4|1080.3|1079.8|715
1581093900000|2020-02-07 16:45:00|1080.3|1079.8|1079.8|1079.3|1080.3|1079.8|1079.7|1079.2|570
1581094200000|2020-02-07 16:50:00|1079.9|1079.4|1080.4|1079.9|1080.5|1080|1079.9|1079.4|262
1581094500000|2020-02-07 16:55:00|1080.3|1079.8|1080.4|1079.9|1080.6|1080.1|1080.2|1079.7|489
1581094800000|2020-02-07 17:00:00|1080.3|1079.8|1080.2|1079.7|1080.7|1080.2|1080|1079.5|342
1581095100000|2020-02-07 17:05:00|1080.3|1079.8|1080|1079.5|1080.6|1080.1|1080|1079.5|512
1581095400000|2020-02-07 17:10:00|1079.9|1079.4|1080.2|1079.7|1080.4|1079.9|1079.8|1079.3|149
1581095700000|2020-02-07 17:15:00|1080.3|1079.8|1079.8|1079.3|1080.4|1079.9|1079.8|1079.3|343
1581096000000|2020-02-07 17:20:00|1079.9|1079.4|1080.1|1079.6|1080.4|1079.9|1079.7|1079.2|201
1581096300000|2020-02-07 17:25:00|1080.2|1079.7|1080|1079.5|1080.3|1079.8|1079.9|1079.4|205
1581096600000|2020-02-07 17:30:00|1079.9|1079.4|1079.2|1078.7|1080|1079.5|1079.1|1078.6|879
1581096900000|2020-02-07 17:35:00|1079.3|1078.8|1079.3|1078.8|1079.5|1079|1079.1|1078.6|378
1581097200000|2020-02-07 17:40:00|1079.2|1078.7|1078.9|1078.4|1079.3|1078.8|1078.9|1078.4|134
1581097500000|2020-02-07 17:45:00|1079|1078.5|1079.1|1078.6|1079.2|1078.7|1078.9|1078.4|320
1581097800000|2020-02-07 17:50:00|1079|1078.5|1078.8|1078.3|1079.1|1078.6|1078.7|1078.2|276
1581098100000|2020-02-07 17:55:00|1078.9|1078.4|1079.3|1078.8|1079.5|1079|1078.8|1078.3|168
1581098400000|2020-02-07 18:00:00|1079.1|1078.6|1079|1078.5|1079.1|1078.6|1078.9|1078.4|142
1581098700000|2020-02-07 18:05:00|1079.1|1078.6|1078.8|1078.3|1079.1|1078.6|1078.7|1078.2|554
1581099000000|2020-02-07 18:10:00|1078.9|1078.4|1078.5|1078|1078.9|1078.4|1078.5|1078|256
1581099300000|2020-02-07 18:15:00|1078.6|1078.1|1078.4|1077.9|1078.7|1078.2|1078.3|1077.8|419
1581099600000|2020-02-07 18:20:00|1078.5|1078|1078.4|1077.9|1078.6|1078.1|1078.3|1077.8|117
1581099900000|2020-02-07 18:25:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.4|1077.9|142
1581100200000|2020-02-07 18:30:00|1079.1|1078.6|1077.4|1076.9|1079.1|1078.6|1077.1|1076.6|1224
1581100500000|2020-02-07 18:35:00|1077.6|1077.1|1077.6|1077.1|1079.6|1079.1|1077.6|1077.1|1811
1581100800000|2020-02-07 18:40:00|1077.7|1077.2|1077.4|1076.9|1078|1077.5|1077.1|1076.6|474
1581101100000|2020-02-07 18:45:00|1077.3|1076.8|1076.8|1076.3|1077.3|1076.8|1076.8|1076.3|553
1581101400000|2020-02-07 18:50:00|1076.7|1076.2|1077.4|1076.9|1077.4|1076.9|1076.7|1076.2|279
1581101700000|2020-02-07 18:55:00|1077.5|1077|1076.7|1076.2|1077.7|1077.2|1076.5|1076|996
1581102000000|2020-02-07 19:00:00|1076.6|1076.1|1076.1|1075.6|1077.1|1076.6|1076.1|1075.6|623
1581102300000|2020-02-07 19:05:00|1076.2|1075.7|1076.2|1075.7|1076.7|1076.2|1075.9|1075.4|407
1581102600000|2020-02-07 19:10:00|1076|1075.5|1075.3|1074.8|1076.2|1075.7|1075|1074.5|504
1581102900000|2020-02-07 19:15:00|1075.4|1074.9|1075.7|1075.2|1076|1075.5|1075.3|1074.8|436
1581103200000|2020-02-07 19:20:00|1075.6|1075.1|1075.1|1074.6|1075.8|1075.3|1075.1|1074.6|294
1581103500000|2020-02-07 19:25:00|1075.2|1074.7|1075.9|1075.4|1076|1075.5|1075.1|1074.6|217
1581103800000|2020-02-07 19:30:00|1076|1075.5|1076.3|1075.8|1076.7|1076.2|1076|1075.5|496
1581104100000|2020-02-07 19:35:00|1076.4|1075.9|1076.1|1075.6|1076.9|1076.4|1076.1|1075.6|239
1581104400000|2020-02-07 19:40:00|1076.2|1075.7|1077|1076.5|1077.2|1076.7|1075.8|1075.3|612
1581104700000|2020-02-07 19:45:00|1076.9|1076.4|1076.1|1075.6|1077|1076.5|1076.1|1075.6|312
1581105000000|2020-02-07 19:50:00|1076.3|1075.8|1076.5|1076|1076.5|1076|1075.7|1075.2|174
1581105300000|2020-02-07 19:55:00|1076.6|1076.1|1076.5|1076|1076.8|1076.3|1076|1075.5|321
1581105600000|2020-02-07 20:00:00|1076.6|1076.1|1076.3|1075.8|1077.2|1076.7|1076.2|1075.7|564
1581105900000|2020-02-07 20:05:00|1076.4|1075.9|1076.1|1075.6|1076.4|1075.9|1076.1|1075.6|209
1581106200000|2020-02-07 20:10:00|1076.2|1075.7|1076.4|1075.9|1076.4|1075.9|1075.7|1075.2|165
1581106500000|2020-02-07 20:15:00|1076.3|1075.8|1076.4|1075.9|1076.6|1076.1|1076.2|1075.7|207
1581106800000|2020-02-07 20:20:00|1076.2|1075.7|1076.1|1075.6|1076.2|1075.7|1075.6|1075.1|550
1581107100000|2020-02-07 20:25:00|1075.9|1075.4|1076.6|1076.1|1076.7|1076.2|1075.8|1075.3|722
1581107400000|2020-02-07 20:30:00|1076.5|1076|1077.3|1076.8|1077.4|1076.9|1076.5|1076|669
1581107700000|2020-02-07 20:35:00|1077.2|1076.7|1076.8|1076.3|1077.2|1076.7|1076.7|1076.2|742
1581108000000|2020-02-07 20:40:00|1076.7|1076.2|1077.3|1076.8|1077.3|1076.8|1076.7|1076.2|639
1581108300000|2020-02-07 20:45:00|1077.4|1076.9|1077.3|1076.8|1077.8|1077.3|1077.2|1076.7|912
1581108600000|2020-02-07 20:50:00|1077.5|1077|1076.4|1075.9|1077.7|1077.2|1076.1|1075.6|1911
1581108900000|2020-02-07 20:55:00|1076.3|1075.8|1077.3|1076.8|1077.5|1077|1076.3|1075.8|6589
1581109200000|2020-02-07 21:00:00|1077.5|1076.5|1077.2|1076.2|1078|1077|1077.1|1076.1|850
1581109500000|2020-02-07 21:05:00|1077.1|1076.1|1077.3|1076.3|1077.3|1076.3|1077.1|1076.1|143
1581109800000|2020-02-07 21:10:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.3|1076.3|79
1581110100000|2020-02-07 21:15:00|1077.3|1076.3|1077.4|1076.4|1077.4|1076.4|1077.3|1076.3|73
1581110400000|2020-02-07 21:20:00|1078.2|1077.2|1077.9|1076.9|1078.2|1077.2|1077.9|1076.9|12
1581110700000|2020-02-07 21:25:00|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078|1077|19
1581111000000|2020-02-07 21:30:00|1078.7|1077.7|1077.4|1076.4|1078.7|1077.7|1077.4|1076.4|6
1581111300000|2020-02-07 21:35:00|1077.2|1076.2|1075.9|1074.9|1077.2|1076.2|1075.9|1074.9|168
1581112500000|2020-02-07 21:55:00|1075.8|1074.8|1076.3|1074.3|1076.3|1074.8|1075.8|1074.3|4
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1075.3|1074.3|1077.5|1075.5|1075.3|1074.3|1
1581289500000|2020-02-09 23:05:00|1075.4|1074.4|1076.1|1075.1|1076.8|1075.8|1075.4|1074.4|16
1581289800000|2020-02-09 23:10:00|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|5
1581290100000|2020-02-09 23:15:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1
1581290400000|2020-02-09 23:20:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|5
1581290700000|2020-02-09 23:25:00|||||||||4
1581291000000|2020-02-09 23:30:00|1076.6|1075.6|1076.4|1075.4|1076.6|1075.6|1076.4|1075.4|64
1581291300000|2020-02-09 23:35:00|1076.1|1075.1|1071.4|1070.4|1076.1|1075.1|1071|1070|101
1581291900000|2020-02-09 23:45:00|1071.8|1070.8|1072.5|1071.5|1072.5|1071.5|1071.8|1070.8|2
1581293700000|2020-02-10 00:15:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1
1581294000000|2020-02-10 00:20:00|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1
1581294300000|2020-02-10 00:25:00|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|4
1581294600000|2020-02-10 00:30:00|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1073.2|1072.2|5
1581294900000|2020-02-10 00:35:00|1073.6|1072.6|1073.3|1072.3|1073.6|1072.6|1073.3|1072.3|26
1581295500000|2020-02-10 00:45:00|1073.1|1072.1|1072|1071|1073.1|1072.1|1071.8|1070.8|43
1581296100000|2020-02-10 00:55:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1071.4|1070.4|124
1581296400000|2020-02-10 01:00:00|1073|1072|1074.8|1073.8|1075.8|1074.8|1072.7|1071.7|52
1581296700000|2020-02-10 01:05:00|1074.5|1073.5|1074.6|1073.6|1074.7|1073.7|1074.1|1073.1|16
1581297000000|2020-02-10 01:10:00|1073.8|1072.8|1074.7|1073.7|1074.7|1073.7|1073.8|1072.8|5
1581297300000|2020-02-10 01:15:00|1075.2|1074.2|1077.4|1076.4|1078|1077|1074.8|1073.8|48
1581297600000|2020-02-10 01:20:00|1078|1077|1077.8|1076.8|1078|1077|1077.4|1076.4|23
1581297900000|2020-02-10 01:25:00|1078|1077|1077.2|1076.2|1078.5|1077.5|1077.2|1076.2|59
1581298200000|2020-02-10 01:30:00|1077.8|1076.8|1079.5|1078.5|1079.5|1078.5|1075.2|1074.2|147
1581298500000|2020-02-10 01:35:00|1079.6|1078.6|1079.7|1078.7|1081|1080|1079.3|1078.3|129
1581298800000|2020-02-10 01:40:00|1079.8|1078.8|1082.5|1081.5|1082.5|1081.5|1079.5|1078.5|157
1581299100000|2020-02-10 01:45:00|1083.2|1082.2|1082.8|1081.8|1083.2|1082.2|1082|1081|87
1581299400000|2020-02-10 01:50:00|1083.3|1082.3|1081.9|1080.9|1083.7|1082.7|1081.8|1080.8|35
1581299700000|2020-02-10 01:55:00|1082.2|1081.2|1082.1|1081.1|1082.3|1081.3|1081.2|1080.2|30
1581300000000|2020-02-10 02:00:00|1081.7|1080.7|1083|1082|1083.5|1082.5|1081.4|1080.4|50
1581300300000|2020-02-10 02:05:00|1082.4|1081.4|1082.3|1081.3|1082.4|1081.4|1081.6|1080.6|30
1581300600000|2020-02-10 02:10:00|1082.9|1081.9|1084.8|1083.8|1084.8|1083.8|1082.9|1081.9|27
1581300900000|2020-02-10 02:15:00|1084.7|1083.7|1085.8|1084.8|1085.8|1084.8|1084.7|1083.7|35
1581301200000|2020-02-10 02:20:00|1086.1|1085.1|1085.3|1084.3|1086.2|1085.2|1085.3|1084.3|32
1581301500000|2020-02-10 02:25:00|1086.1|1085.1|1086.1|1085.1|1086.4|1085.4|1085.8|1084.8|9
1581301800000|2020-02-10 02:30:00|1086|1085|1088.3|1087.3|1088.3|1087.3|1084.9|1083.9|47
1581302100000|2020-02-10 02:35:00|1088.4|1087.4|1088.7|1087.7|1088.7|1087.7|1087.6|1086.6|16
1581302400000|2020-02-10 02:40:00|1088.5|1087.5|1087.2|1086.2|1088.5|1087.5|1087.2|1086.2|4
1581302700000|2020-02-10 02:45:00|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1085.9|1084.9|16
1581303000000|2020-02-10 02:50:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.2|1085.2|7
1581303300000|2020-02-10 02:55:00|1086.6|1085.6|1086.2|1085.2|1086.7|1085.7|1085.1|1084.1|14
1581303600000|2020-02-10 03:00:00|1086.1|1085.1|1087.3|1086.3|1087.7|1086.7|1086.1|1085.1|16
1581303900000|2020-02-10 03:05:00|1087.8|1086.8|1087.5|1086.5|1087.8|1086.8|1087.5|1086.5|13
1581304200000|2020-02-10 03:10:00|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087|1086|3
1581304500000|2020-02-10 03:15:00|1087.2|1086.2|1085.6|1084.6|1087.2|1086.2|1085.3|1084.3|15
1581304800000|2020-02-10 03:20:00|1084.7|1083.7|1085|1084|1085|1084|1084.6|1083.6|8
1581305100000|2020-02-10 03:25:00|1084.9|1083.9|1084.3|1083.3|1085|1084|1084.3|1083.3|32
1581305400000|2020-02-10 03:30:00|1084|1083|1083.7|1082.7|1084|1083|1083.7|1082.7|4
1581305700000|2020-02-10 03:35:00|1083.4|1082.4|1084.2|1083.2|1084.2|1083.2|1083.3|1082.3|12
1581306000000|2020-02-10 03:40:00|1084.4|1083.4|1084.5|1083.5|1084.5|1083.5|1084.4|1083.4|6
1581306300000|2020-02-10 03:45:00|1084.7|1083.7|1084.1|1083.1|1084.9|1083.9|1084.1|1083.1|13
1581306600000|2020-02-10 03:50:00|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1083.9|1082.9|17
1581306900000|2020-02-10 03:55:00|1084.2|1083.2|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|9
1581307200000|2020-02-10 04:00:00|1083.9|1082.9|1084.2|1083.2|1084.2|1083.2|1083.9|1082.9|3
1581307500000|2020-02-10 04:05:00|1084.1|1083.1|1083.9|1082.9|1084.1|1083.1|1083.9|1082.9|5
1581307800000|2020-02-10 04:10:00|1083.7|1082.7|1084|1083|1084|1083|1083.7|1082.7|5
1581308400000|2020-02-10 04:20:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.8|1082.8|3
1581308700000|2020-02-10 04:25:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1
1581309000000|2020-02-10 04:30:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|3
1581309300000|2020-02-10 04:35:00|1083.7|1082.7|1084.5|1083.5|1084.5|1083.5|1083.7|1082.7|14
1581309600000|2020-02-10 04:40:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1
1581310200000|2020-02-10 04:50:00|1084.2|1083.2|1082.9|1081.9|1084.6|1083.6|1082.9|1081.9|19
1581310500000|2020-02-10 04:55:00|1082.7|1081.7|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|14
1581310800000|2020-02-10 05:00:00|1083.1|1082.1|1083.6|1082.6|1083.7|1082.7|1082.6|1081.6|27
1581311100000|2020-02-10 05:05:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1082.7|1081.7|17
1581311400000|2020-02-10 05:10:00|1083.6|1082.6|1083.4|1082.4|1084.1|1083.1|1083.4|1082.4|23
1581311700000|2020-02-10 05:15:00|1083.2|1082.2|1083.2|1082.2|1083.5|1082.5|1082.8|1081.8|17
1581312000000|2020-02-10 05:20:00|1084|1083|1084.9|1083.9|1084.9|1083.9|1084|1083|36
1581312300000|2020-02-10 05:25:00|1084.6|1083.6|1084.7|1083.7|1085.2|1084.2|1084.4|1083.4|51
1581312600000|2020-02-10 05:30:00|1085.1|1084.1|1085.2|1084.2|1085.3|1084.3|1085.1|1084.1|11
1581312900000|2020-02-10 05:35:00|1085.3|1084.3|1085.8|1084.8|1085.9|1084.9|1085.3|1084.3|8
1581313200000|2020-02-10 05:40:00|1085.9|1084.9|1085.1|1084.1|1086|1085|1085|1084|22
1581313500000|2020-02-10 05:45:00|1084.7|1083.7|1084.9|1083.9|1085|1084|1084.7|1083.7|27
1581313800000|2020-02-10 05:50:00|1084.3|1083.3|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|23
1581314100000|2020-02-10 05:55:00|1084.1|1083.1|1085.1|1084.1|1085.1|1084.1|1084.1|1083.1|9
1581314400000|2020-02-10 06:00:00|1085|1084|1085|1084|1085|1084|1085|1084|1
1581315000000|2020-02-10 06:10:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|6
1581315300000|2020-02-10 06:15:00|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1085.2|1084.2|38
1581315600000|2020-02-10 06:20:00|1085.1|1084.1|1086.1|1085.1|1086.2|1085.2|1085.1|1084.1|58
1581315900000|2020-02-10 06:25:00|1085.8|1084.8|1085.9|1084.9|1085.9|1084.9|1085.8|1084.8|28
1581316200000|2020-02-10 06:30:00|1085.7|1084.7|1086|1085|1086.1|1085.1|1085.7|1084.7|34
1581316500000|2020-02-10 06:35:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|3
1581316800000|2020-02-10 06:40:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|3
1581317100000|2020-02-10 06:45:00|1086.2|1085.2|1086.9|1085.9|1086.9|1085.9|1086.2|1085.2|43
1581317400000|2020-02-10 06:50:00|1087.3|1086.3|1087.2|1086.2|1087.4|1086.4|1087|1086|25
1581317700000|2020-02-10 06:55:00|1086.6|1085.6|1086.4|1085.4|1086.6|1085.6|1086.2|1085.2|34
1581318000000|2020-02-10 07:00:00|1086.2|1085.2|1085|1084|1086.2|1085.2|1084.8|1083.8|68
1581318300000|2020-02-10 07:05:00|1085.2|1084.2|1084.8|1083.8|1085.2|1084.2|1084.8|1083.8|23
1581318600000|2020-02-10 07:10:00|1085|1084|1084.4|1083.4|1085.1|1084.1|1084.2|1083.2|99
1581318900000|2020-02-10 07:15:00|1084.5|1083.5|1084.2|1083.2|1084.5|1083.5|1084.2|1083.2|29
1581319200000|2020-02-10 07:20:00|1084.4|1083.4|1085.3|1084.3|1085.3|1084.3|1084.4|1083.4|23
1581319500000|2020-02-10 07:25:00|1085.2|1084.2|1085.4|1084.4|1085.6|1084.6|1085.2|1084.2|73
1581319800000|2020-02-10 07:30:00|1085.3|1084.3|1085.5|1084.5|1086.1|1085.1|1085.3|1084.3|49
1581320100000|2020-02-10 07:35:00|1085.3|1084.3|1086|1085|1086|1085|1085.1|1084.1|23
1581320400000|2020-02-10 07:40:00|1086.1|1085.1|1085.8|1084.8|1086.4|1085.4|1085.6|1084.6|75
1581320700000|2020-02-10 07:45:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.1|1084.1|11
1581321000000|2020-02-10 07:50:00|1085.2|1084.2|1084.9|1083.9|1085.2|1084.2|1084.9|1083.9|17
1581321300000|2020-02-10 07:55:00|1084.8|1083.8|1084.2|1083.2|1084.8|1083.8|1084.2|1083.2|103
1581321600000|2020-02-10 08:00:00|1084.5|1083.5|1084|1083|1084.6|1083.6|1083.3|1082.3|356
1581321900000|2020-02-10 08:05:00|1083.9|1082.9|1084.1|1083.1|1085|1084|1083.9|1082.9|246
1581322200000|2020-02-10 08:10:00|1084.2|1083.2|1084.5|1083.5|1084.7|1083.7|1083.8|1082.8|281
1581322500000|2020-02-10 08:15:00|1084.6|1083.6|1083.4|1082.4|1084.6|1083.6|1083.4|1082.4|304
1581322800000|2020-02-10 08:20:00|1083.5|1082.5|1082.8|1081.8|1083.7|1082.7|1082.2|1081.2|274
1581323100000|2020-02-10 08:25:00|1082.7|1081.7|1082.3|1081.3|1082.8|1081.8|1082.1|1081.1|102
1581323400000|2020-02-10 08:30:00|1082.2|1081.2|1082.7|1081.7|1082.7|1081.7|1082|1081|268
1581323700000|2020-02-10 08:35:00|1082.6|1081.6|1082|1081|1082.7|1081.7|1081.6|1080.6|143
1581324000000|2020-02-10 08:40:00|1081.9|1080.9|1081.5|1080.5|1082.7|1081.7|1081.5|1080.5|304
1581324300000|2020-02-10 08:45:00|1081.6|1080.6|1081.6|1080.6|1081.9|1080.9|1080.9|1079.9|580
1581324600000|2020-02-10 08:50:00|1081.7|1080.7|1082.1|1081.1|1082.2|1081.2|1081.2|1080.2|165
1581324900000|2020-02-10 08:55:00|1082.2|1081.2|1081.9|1080.9|1082.3|1081.3|1081.8|1080.8|153
1581325200000|2020-02-10 09:00:00|1082|1081|1083.2|1082.2|1083.3|1082.3|1082|1081|377
1581325500000|2020-02-10 09:05:00|1083.3|1082.3|1083.6|1082.6|1084|1083|1083.1|1082.1|176
1581325800000|2020-02-10 09:10:00|1083.7|1082.7|1083.2|1082.2|1083.8|1082.8|1082.8|1081.8|167
1581326100000|2020-02-10 09:15:00|1083.3|1082.3|1082.5|1081.5|1083.5|1082.5|1082.5|1081.5|232
1581326400000|2020-02-10 09:20:00|1082.6|1081.6|1081.9|1080.9|1082.6|1081.6|1081.9|1080.9|65
1581326700000|2020-02-10 09:25:00|1082|1081|1082|1081|1082.3|1081.3|1081.6|1080.6|130
1581327000000|2020-02-10 09:30:00|1082.1|1081.1|1082.2|1081.2|1082.4|1081.4|1081.6|1080.6|113
1581327300000|2020-02-10 09:35:00|1082.4|1081.4|1082.1|1081.1|1082.5|1081.5|1081.5|1080.5|276
1581327600000|2020-02-10 09:40:00|1082.2|1081.2|1081.7|1080.7|1082.3|1081.3|1081.4|1080.4|110
1581327900000|2020-02-10 09:45:00|1081.6|1080.6|1081.7|1080.7|1082|1081|1081.4|1080.4|135
1581328200000|2020-02-10 09:50:00|1081.5|1080.5|1081.6|1080.6|1081.7|1080.7|1081.3|1080.3|181
1581328500000|2020-02-10 09:55:00|1081.4|1080.4|1081.3|1080.3|1081.5|1080.5|1080.9|1079.9|158
1581328800000|2020-02-10 10:00:00|1081.4|1080.4|1081.1|1080.1|1081.4|1080.4|1080.7|1079.7|79
1581329100000|2020-02-10 10:05:00|1081.3|1080.3|1081.2|1080.2|1081.4|1080.4|1080.8|1079.8|60
1581329400000|2020-02-10 10:10:00|1081.1|1080.1|1081.3|1080.3|1081.4|1080.4|1081|1080|28
1581329700000|2020-02-10 10:15:00|1081.4|1080.4|1081|1080|1081.4|1080.4|1081|1080|41
1581330000000|2020-02-10 10:20:00|1081.1|1080.1|1081|1080|1081.3|1080.3|1080.9|1079.9|103
1581330300000|2020-02-10 10:25:00|1081.1|1080.1|1081.2|1080.2|1081.3|1080.3|1081.1|1080.1|45
1581330600000|2020-02-10 10:30:00|1081.3|1080.3|1080.6|1079.6|1081.4|1080.4|1080.4|1079.4|121
1581330900000|2020-02-10 10:35:00|1080.7|1079.7|1080.9|1079.9|1081|1080|1080.6|1079.6|128
1581331200000|2020-02-10 10:40:00|1081|1080|1083.3|1082.3|1084.4|1083.4|1081|1080|945
1581331500000|2020-02-10 10:45:00|1083.4|1082.4|1083.3|1082.3|1083.7|1082.7|1082.3|1081.3|985
1581331800000|2020-02-10 10:50:00|1083.5|1082.5|1082.9|1081.9|1083.6|1082.6|1082.8|1081.8|270
1581332100000|2020-02-10 10:55:00|1083|1082|1082.7|1081.7|1083.2|1082.2|1082.5|1081.5|252
1581332400000|2020-02-10 11:00:00|1082.8|1081.8|1082.7|1081.7|1083.2|1082.2|1082.5|1081.5|136
1581332700000|2020-02-10 11:05:00|1082.8|1081.8|1083.3|1082.3|1083.3|1082.3|1082.8|1081.8|94
1581333000000|2020-02-10 11:10:00|1083.2|1082.2|1082.9|1081.9|1083.2|1082.2|1082.5|1081.5|141
1581333300000|2020-02-10 11:15:00|1082.8|1081.8|1082.8|1081.8|1083|1082|1082.6|1081.6|54
1581333600000|2020-02-10 11:20:00|1082.7|1081.7|1082.6|1081.6|1083|1082|1082.6|1081.6|79
1581333900000|2020-02-10 11:25:00|1082.7|1081.7|1083|1082|1083|1082|1082.7|1081.7|45
1581334200000|2020-02-10 11:30:00|1083.3|1082.3|1083.5|1082.5|1083.5|1082.5|1083.2|1082.2|18
1581334500000|2020-02-10 11:35:00|1083.3|1082.3|1083.1|1082.1|1083.3|1082.3|1082.9|1081.9|114
1581334800000|2020-02-10 11:40:00|1083.2|1082.2|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|103
1581335100000|2020-02-10 11:45:00|1083.1|1082.1|1082.9|1081.9|1083.3|1082.3|1082.9|1081.9|95
1581335400000|2020-02-10 11:50:00|1083|1082|1082.7|1081.7|1083.1|1082.1|1082.7|1081.7|64
1581335700000|2020-02-10 11:55:00|1082.6|1081.6|1082.6|1081.6|1082.7|1081.7|1082.3|1081.3|283
1581336000000|2020-02-10 12:00:00|1082.7|1081.7|1082.3|1081.3|1083.4|1082.4|1082.2|1081.2|385
1581336300000|2020-02-10 12:05:00|1082.2|1081.2|1082.5|1081.5|1082.5|1081.5|1081.6|1080.6|234
1581336600000|2020-02-10 12:10:00|1082.6|1081.6|1082.4|1081.4|1082.6|1081.6|1082.3|1081.3|41
1581336900000|2020-02-10 12:15:00|1082.6|1081.6|1082.1|1081.1|1082.6|1081.6|1081.9|1080.9|264
1581337200000|2020-02-10 12:20:00|1082.2|1081.2|1082.6|1081.6|1082.9|1081.9|1082.2|1081.2|207
1581337500000|2020-02-10 12:25:00|1082.5|1081.5|1082.8|1081.8|1082.9|1081.9|1082.3|1081.3|320
1581337800000|2020-02-10 12:30:00|1082.9|1081.9|1082.5|1081.5|1082.9|1081.9|1082.3|1081.3|344
1581338100000|2020-02-10 12:35:00|1082.4|1081.4|1082.4|1081.4|1082.5|1081.5|1082.2|1081.2|411
1581338400000|2020-02-10 12:40:00|1082.3|1081.3|1082.6|1081.6|1082.8|1081.8|1082.3|1081.3|434
1581338700000|2020-02-10 12:45:00|1082.8|1081.8|1082.6|1081.6|1083|1082|1082.4|1081.4|362
1581339000000|2020-02-10 12:50:00|1082.7|1081.7|1082.7|1081.7|1082.8|1081.8|1082.4|1081.4|214
1581339300000|2020-02-10 12:55:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1081.9|1080.9|381
1581339600000|2020-02-10 13:00:00|1082.5|1081.5|1082.3|1081.3|1082.5|1081.5|1081.9|1080.9|380
1581339900000|2020-02-10 13:05:00|1082.2|1081.2|1081.6|1080.6|1082.2|1081.2|1081.1|1080.1|539
1581340200000|2020-02-10 13:10:00|1081.5|1080.5|1081.9|1080.9|1082|1081|1081.4|1080.4|336
1581340500000|2020-02-10 13:15:00|1081.8|1080.8|1082.1|1081.1|1082.5|1081.5|1081.8|1080.8|291
1581340800000|2020-02-10 13:20:00|1082.2|1081.2|1082.4|1081.4|1083|1082|1082.1|1081.1|372
1581341100000|2020-02-10 13:25:00|1082.3|1081.3|1082.6|1081.6|1082.8|1081.8|1082.3|1081.3|253
1581341400000|2020-02-10 13:30:00|1082.7|1081.7|1082.5|1081.5|1082.8|1081.8|1082|1081|214
1581341700000|2020-02-10 13:35:00|1082.6|1081.6|1082.3|1081.3|1082.8|1081.8|1082.1|1081.1|304
1581342000000|2020-02-10 13:40:00|1082.4|1081.4|1082.6|1081.6|1082.7|1081.7|1082.2|1081.2|327
1581342300000|2020-02-10 13:45:00|1082.5|1081.5|1082.3|1081.3|1082.6|1081.6|1081.7|1080.7|359
1581342600000|2020-02-10 13:50:00|1082.2|1081.2|1081.4|1080.4|1082.3|1081.3|1081.2|1080.2|366
1581342900000|2020-02-10 13:55:00|1081.5|1080.5|1081.1|1080.1|1081.6|1080.6|1081|1080|291
1581343200000|2020-02-10 14:00:00|1081|1080|1080.7|1079.7|1081.5|1080.5|1080.7|1079.7|588
1581343500000|2020-02-10 14:05:00|1080.6|1079.6|1080.1|1079.1|1080.6|1079.6|1080|1079|719
1581343800000|2020-02-10 14:10:00|1080.2|1079.2|1079.5|1078.5|1080.2|1079.2|1079.4|1078.4|519
1581344100000|2020-02-10 14:15:00|1079.4|1078.4|1079.3|1078.3|1079.7|1078.7|1079.2|1078.2|444
1581344400000|2020-02-10 14:20:00|1079.4|1078.4|1079.5|1078.5|1079.5|1078.5|1079|1078|274
1581344700000|2020-02-10 14:25:00|1079.4|1078.4|1078.9|1077.9|1079.8|1078.8|1078.7|1077.7|1591
1581345000000|2020-02-10 14:30:00|1078.7|1078.2|1081.2|1080.7|1081.3|1080.8|1078.6|1078.1|5938
1581345300000|2020-02-10 14:35:00|1081.3|1080.8|1081.3|1080.8|1082.4|1081.9|1080.6|1080.1|3345
1581345600000|2020-02-10 14:40:00|1081.4|1080.9|1081.9|1081.4|1081.9|1081.4|1081.1|1080.6|1664
1581345900000|2020-02-10 14:45:00|1081.8|1081.3|1079.8|1079.3|1082.1|1081.6|1079.6|1079.1|1277
1581346200000|2020-02-10 14:50:00|1079.9|1079.4|1080.3|1079.8|1080.3|1079.8|1078.9|1078.4|1367
1581346500000|2020-02-10 14:55:00|1080.4|1079.9|1080.7|1080.2|1080.8|1080.3|1080.1|1079.6|1550
1581346800000|2020-02-10 15:00:00|1080.6|1080.1|1080.6|1080.1|1081.2|1080.7|1080.5|1080|1620
1581347100000|2020-02-10 15:05:00|1080.7|1080.2|1081.3|1080.8|1081.6|1081.1|1080.6|1080.1|1481
1581347400000|2020-02-10 15:10:00|1081.4|1080.9|1080.6|1080.1|1081.4|1080.9|1080.6|1080.1|1559
1581347700000|2020-02-10 15:15:00|1080.7|1080.2|1082.4|1081.9|1082.5|1082|1080.7|1080.2|1903
1581348000000|2020-02-10 15:20:00|1082.5|1082|1082.4|1081.9|1082.9|1082.4|1082.1|1081.6|1770
1581348300000|2020-02-10 15:25:00|1082.5|1082|1082.3|1081.8|1082.6|1082.1|1081.9|1081.4|1012
1581348600000|2020-02-10 15:30:00|1082.2|1081.7|1082.3|1081.8|1082.6|1082.1|1081.8|1081.3|1070
1581348900000|2020-02-10 15:35:00|1082.4|1081.9|1082.6|1082.1|1082.9|1082.4|1082.1|1081.6|910
1581349200000|2020-02-10 15:40:00|1082.7|1082.2|1081.9|1081.4|1082.8|1082.3|1081.8|1081.3|1026
1581349500000|2020-02-10 15:45:00|1082|1081.5|1082.2|1081.7|1082.3|1081.8|1081.6|1081.1|786
1581349800000|2020-02-10 15:50:00|1082.3|1081.8|1081.9|1081.4|1082.4|1081.9|1081.7|1081.2|1202
1581350100000|2020-02-10 15:55:00|1082|1081.5|1082|1081.5|1082.2|1081.7|1081.5|1081|1022
1581350400000|2020-02-10 16:00:00|1081.9|1081.4|1082.1|1081.6|1082.3|1081.8|1081.7|1081.2|1379
1581350700000|2020-02-10 16:05:00|1082.2|1081.7|1081.5|1081|1082.4|1081.9|1081.5|1081|971
1581351000000|2020-02-10 16:10:00|1081.6|1081.1|1081.2|1080.7|1081.7|1081.2|1081.1|1080.6|804
1581351300000|2020-02-10 16:15:00|1081.1|1080.6|1080.9|1080.4|1081.6|1081.1|1080.9|1080.4|857
1581351600000|2020-02-10 16:20:00|1081|1080.5|1081.5|1081|1081.5|1081|1080.9|1080.4|981
1581351900000|2020-02-10 16:25:00|1081.4|1080.9|1081.9|1081.4|1082.1|1081.6|1081.4|1080.9|1360
1581352200000|2020-02-10 16:30:00|1081.8|1081.3|1082.1|1081.6|1082.4|1081.9|1081.8|1081.3|636
1581352500000|2020-02-10 16:35:00|1082|1081.5|1083|1082.5|1083.1|1082.6|1082|1081.5|574
1581352800000|2020-02-10 16:40:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.6|1082.1|765
1581353100000|2020-02-10 16:45:00|1083.2|1082.7|1083.6|1083.1|1084|1083.5|1083.2|1082.7|554
1581353400000|2020-02-10 16:50:00|1083.7|1083.2|1082.7|1082.2|1083.7|1083.2|1082.7|1082.2|595
1581353700000|2020-02-10 16:55:00|1082.8|1082.3|1082.7|1082.2|1082.8|1082.3|1082.3|1081.8|402
1581354000000|2020-02-10 17:00:00|1082.6|1082.1|1081.8|1081.3|1082.7|1082.2|1081.8|1081.3|301
1581354300000|2020-02-10 17:05:00|1081.7|1081.2|1082|1081.5|1082.1|1081.6|1081.6|1081.1|413
1581354600000|2020-02-10 17:10:00|1081.9|1081.4|1082.2|1081.7|1082.3|1081.8|1081.9|1081.4|322
1581354900000|2020-02-10 17:15:00|1082.1|1081.6|1081.7|1081.2|1082.1|1081.6|1081.5|1081|531
1581355200000|2020-02-10 17:20:00|1081.6|1081.1|1081.4|1080.9|1081.6|1081.1|1081.3|1080.8|357
1581355500000|2020-02-10 17:25:00|1081.5|1081|1081.6|1081.1|1081.7|1081.2|1081.3|1080.8|240
1581355800000|2020-02-10 17:30:00|1081.7|1081.2|1081|1080.5|1081.7|1081.2|1081|1080.5|281
1581356100000|2020-02-10 17:35:00|1081.1|1080.6|1081.1|1080.6|1081.2|1080.7|1080.5|1080|934
1581356400000|2020-02-10 17:40:00|1081.2|1080.7|1081.3|1080.8|1081.4|1080.9|1081.1|1080.6|192
1581356700000|2020-02-10 17:45:00|1081.4|1080.9|1081|1080.5|1081.4|1080.9|1080.7|1080.2|799
1581357000000|2020-02-10 17:50:00|1080.9|1080.4|1081|1080.5|1081.2|1080.7|1080.6|1080.1|624
1581357300000|2020-02-10 17:55:00|1081.1|1080.6|1080.7|1080.2|1081.3|1080.8|1080.7|1080.2|339
1581357600000|2020-02-10 18:00:00|1080.8|1080.3|1081.1|1080.6|1081.2|1080.7|1080.8|1080.3|216
1581357900000|2020-02-10 18:05:00|1081.2|1080.7|1081.1|1080.6|1081.2|1080.7|1080.8|1080.3|688
1581358200000|2020-02-10 18:10:00|1081.2|1080.7|1081.2|1080.7|1081.3|1080.8|1081.1|1080.6|279
1581358500000|2020-02-10 18:15:00|1081.1|1080.6|1081|1080.5|1081.3|1080.8|1081|1080.5|120
1581358800000|2020-02-10 18:20:00|1080.9|1080.4|1081|1080.5|1081.3|1080.8|1080.9|1080.4|224
1581359100000|2020-02-10 18:25:00|1080.9|1080.4|1080.9|1080.4|1081.1|1080.6|1080.9|1080.4|151
1581359400000|2020-02-10 18:30:00|1081|1080.5|1081.1|1080.6|1081.2|1080.7|1081|1080.5|147
1581359700000|2020-02-10 18:35:00|1081|1080.5|1081.1|1080.6|1081.1|1080.6|1080.9|1080.4|153
1581360000000|2020-02-10 18:40:00|1081.2|1080.7|1081.2|1080.7|1081.3|1080.8|1081|1080.5|193
1581360300000|2020-02-10 18:45:00|1081.1|1080.6|1081.4|1080.9|1081.4|1080.9|1080.8|1080.3|296
1581360600000|2020-02-10 18:50:00|1081.3|1080.8|1081.1|1080.6|1081.3|1080.8|1081|1080.5|357
1581360900000|2020-02-10 18:55:00|1081|1080.5|1080.8|1080.3|1081.2|1080.7|1080.7|1080.2|278
1581361200000|2020-02-10 19:00:00|1080.7|1080.2|1080.4|1079.9|1080.7|1080.2|1080.2|1079.7|429
1581361500000|2020-02-10 19:05:00|1080.5|1080|1080.6|1080.1|1080.7|1080.2|1080.2|1079.7|326
1581361800000|2020-02-10 19:10:00|1080.7|1080.2|1080.9|1080.4|1081.1|1080.6|1080.6|1080.1|240
1581362100000|2020-02-10 19:15:00|1081|1080.5|1081.5|1081|1081.6|1081.1|1080.9|1080.4|545
1581362400000|2020-02-10 19:20:00|1081.6|1081.1|1081.7|1081.2|1081.8|1081.3|1081.5|1081|335
1581362700000|2020-02-10 19:25:00|1081.8|1081.3|1081.8|1081.3|1081.8|1081.3|1081.7|1081.2|262
1581363000000|2020-02-10 19:30:00|1081.7|1081.2|1082.1|1081.6|1082.1|1081.6|1081.7|1081.2|227
1581363300000|2020-02-10 19:35:00|1082|1081.5|1081.8|1081.3|1082|1081.5|1081.5|1081|383
1581363600000|2020-02-10 19:40:00|1081.7|1081.2|1081.8|1081.3|1082|1081.5|1081.7|1081.2|261
1581363900000|2020-02-10 19:45:00|1081.9|1081.4|1082.2|1081.7|1082.3|1081.8|1081.9|1081.4|395
1581364200000|2020-02-10 19:50:00|1082.1|1081.6|1082.4|1081.9|1082.5|1082|1082.1|1081.6|335
1581364500000|2020-02-10 19:55:00|1082.5|1082|1083|1082.5|1083|1082.5|1082.5|1082|277
1581364800000|2020-02-10 20:00:00|1082.9|1082.4|1083|1082.5|1083.1|1082.6|1082.7|1082.2|525
1581365100000|2020-02-10 20:05:00|1082.9|1082.4|1083.3|1082.8|1083.7|1083.2|1082.8|1082.3|1050
1581365400000|2020-02-10 20:10:00|1083.4|1082.9|1083.4|1082.9|1083.8|1083.3|1083.3|1082.8|351
1581365700000|2020-02-10 20:15:00|1083.5|1083|1083.3|1082.8|1083.6|1083.1|1083.3|1082.8|414
1581366000000|2020-02-10 20:20:00|1083.4|1082.9|1083.7|1083.2|1083.7|1083.2|1083.4|1082.9|364
1581366300000|2020-02-10 20:25:00|1083.8|1083.3|1083.7|1083.2|1083.9|1083.4|1083.5|1083|349
1581366600000|2020-02-10 20:30:00|1083.6|1083.1|1083.9|1083.4|1083.9|1083.4|1083.2|1082.7|442
1581366900000|2020-02-10 20:35:00|1083.8|1083.3|1084|1083.5|1084.2|1083.7|1083.6|1083.1|831
1581367200000|2020-02-10 20:40:00|1083.9|1083.4|1084.1|1083.6|1084.2|1083.7|1083.9|1083.4|548
1581367500000|2020-02-10 20:45:00|1084|1083.5|1084.1|1083.6|1084.3|1083.8|1083.6|1083.1|923
1581367800000|2020-02-10 20:50:00|1084|1083.5|1084.4|1083.9|1084.5|1084|1083.7|1083.2|1705
1581368100000|2020-02-10 20:55:00|1084.3|1083.8|1084.3|1083.8|1084.8|1084.3|1084|1083.5|7629
1581368400000|2020-02-10 21:00:00|1084.5|1083.5|1084.8|1083.8|1084.8|1083.8|1084.2|1083.2|1235
1581368700000|2020-02-10 21:05:00|1084.7|1083.7|1085.5|1084.5|1085.6|1084.6|1084.7|1083.7|246
1581369000000|2020-02-10 21:10:00|1085.3|1084.3|1085.7|1084.7|1085.7|1084.7|1085.3|1084.3|191
1581369300000|2020-02-10 21:15:00|1085.5|1084.5|1085.7|1084.7|1085.7|1084.7|1085.5|1084.5|105
1581369600000|2020-02-10 21:20:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|14
1581369900000|2020-02-10 21:25:00|1085.6|1084.6|1084.9|1083.9|1085.8|1084.8|1084.9|1083.9|147
1581370200000|2020-02-10 21:30:00|1085|1084|1085.3|1084.3|1085.3|1084.3|1084.8|1083.8|38
1581370500000|2020-02-10 21:35:00|1085.4|1084.4|1085.7|1084.7|1085.7|1084.7|1085.4|1084.4|45
1581370800000|2020-02-10 21:40:00|1085.6|1084.6|1085.8|1084.8|1085.9|1084.9|1085.5|1084.5|51
1581371700000|2020-02-10 21:55:00|1085.3|1084.3|1086|1085|1086|1085|1085.3|1084.3|6
1581372000000|2020-02-10 22:00:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1085.8|1083.8|1086.3|1084.3|1085.5|1083.5|0
1581375900000|2020-02-10 23:05:00|1085.9|1083.9|1085.5|1083.5|1085.9|1083.9|1085.4|1083.4|0
1581376200000|2020-02-10 23:10:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1581376500000|2020-02-10 23:15:00|1085.6|1083.6|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|0
1581376800000|2020-02-10 23:20:00|1085.9|1083.9|1085.9|1083.9|1086|1084|1085.7|1083.7|0
1581377100000|2020-02-10 23:25:00|1085.8|1083.8|1086|1084|1086.4|1084.4|1085.8|1083.8|0
1581377400000|2020-02-10 23:30:00|1085.9|1083.9|1085.9|1083.9|1086.1|1084.1|1085.9|1083.9|0
1581377700000|2020-02-10 23:35:00|1085.8|1083.8|1085.6|1083.6|1085.8|1083.8|1085.6|1083.6|0
1581378000000|2020-02-10 23:40:00|1085.5|1083.5|1085.7|1083.7|1085.8|1083.8|1085.5|1083.5|0
1581378300000|2020-02-10 23:45:00|1085.6|1083.6|1085.9|1083.9|1086.2|1084.2|1085.6|1083.6|0
1581378600000|2020-02-10 23:50:00|1085.8|1083.8|1086.8|1084.8|1086.8|1084.8|1085.6|1083.6|0
1581378900000|2020-02-10 23:55:00|1086.9|1084.9|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1581379200000|2020-02-11 00:00:00|1086.9|1084.9|1086.5|1084.5|1086.9|1084.9|1086.2|1084.2|0
1581379500000|2020-02-11 00:05:00|1086.6|1084.6|1086.8|1084.8|1086.8|1084.8|1086.6|1084.6|0
1581379800000|2020-02-11 00:10:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.6|1084.6|0
1581380100000|2020-02-11 00:15:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|0
1581380400000|2020-02-11 00:20:00|1086.8|1084.8|1087.6|1085.6|1087.6|1085.6|1086.8|1084.8|0
1581380700000|2020-02-11 00:25:00|1087.5|1085.5|1087.9|1085.9|1088|1086|1087.3|1085.3|0
1581381000000|2020-02-11 00:30:00|1088|1086|1087.9|1085.9|1088.1|1086.1|1087.7|1085.7|0
1581381300000|2020-02-11 00:35:00|1088|1086|1088|1086|1088.2|1086.2|1087.8|1085.8|0
1581381600000|2020-02-11 00:40:00|1087.9|1085.9|1088.4|1086.4|1088.4|1086.4|1087.9|1085.9|0
1581381900000|2020-02-11 00:45:00|1088.3|1086.3|1088.6|1086.6|1089.1|1087.1|1088.1|1086.1|0
1581382200000|2020-02-11 00:50:00|1088.5|1086.5|1088.4|1086.4|1088.6|1086.6|1088.4|1086.4|0
1581382500000|2020-02-11 00:55:00|1088.3|1086.3|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|0
1581382800000|2020-02-11 01:00:00|1088.2|1086.2|1088.8|1087.8|1089.1|1088.1|1087|1086|43
1581383100000|2020-02-11 01:05:00|1089.1|1088.1|1088.9|1087.9|1089.1|1088.1|1088.3|1087.3|32
1581383400000|2020-02-11 01:10:00|1089.2|1088.2|1089.4|1088.4|1089.4|1088.4|1089.1|1088.1|30
1581383700000|2020-02-11 01:15:00|1090|1089|1092.6|1091.6|1093.1|1092.1|1090|1089|70
1581384000000|2020-02-11 01:20:00|1092.7|1091.7|1093.1|1092.1|1093.2|1092.2|1092.6|1091.6|36
1581384300000|2020-02-11 01:25:00|1092.7|1091.7|1092|1091|1093|1092|1092|1091|35
1581384600000|2020-02-11 01:30:00|1091.7|1090.7|1092.2|1091.2|1093.6|1092.6|1091.7|1090.7|18
1581384900000|2020-02-11 01:35:00|1092.6|1091.6|1094.1|1093.1|1094.1|1093.1|1092.6|1091.6|19
1581385200000|2020-02-11 01:40:00|1094|1093|1095|1094|1095.1|1094.1|1094|1093|65
1581385500000|2020-02-11 01:45:00|1095.2|1094.2|1094.9|1093.9|1096.3|1095.3|1094.9|1093.9|50
1581385800000|2020-02-11 01:50:00|1096.1|1095.1|1096.1|1095.1|1096.3|1095.3|1095.9|1094.9|8
1581386100000|2020-02-11 01:55:00|1096.5|1095.5|1096.6|1095.6|1096.9|1095.9|1096|1095|16
1581386400000|2020-02-11 02:00:00|1096.4|1095.4|1096.2|1095.2|1096.7|1095.7|1096|1095|14
1581386700000|2020-02-11 02:05:00|1096.8|1095.8|1096.9|1095.9|1097|1096|1096.1|1095.1|13
1581387000000|2020-02-11 02:10:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|3
1581387300000|2020-02-11 02:15:00|1096.9|1095.9|1097.3|1096.3|1097.6|1096.6|1096.7|1095.7|12
1581387600000|2020-02-11 02:20:00|1097.5|1096.5|1097.9|1096.9|1097.9|1096.9|1097.3|1096.3|37
1581387900000|2020-02-11 02:25:00|1098|1097|1096.7|1095.7|1098|1097|1096.7|1095.7|8
1581388200000|2020-02-11 02:30:00|1097.4|1096.4|1097.6|1096.6|1097.6|1096.6|1097.4|1096.4|5
1581388500000|2020-02-11 02:35:00|1098.6|1097.6|1098|1097|1098.6|1097.6|1098|1097|5
1581388800000|2020-02-11 02:40:00|1098.5|1097.5|1098.6|1097.6|1098.9|1097.9|1098.5|1097.5|19
1581389100000|2020-02-11 02:45:00|1098.5|1097.5|1098.3|1097.3|1098.5|1097.5|1098.3|1097.3|15
1581389400000|2020-02-11 02:50:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.2|1096.2|11
1581389700000|2020-02-11 02:55:00|1097.3|1096.3|1096.9|1095.9|1097.3|1096.3|1096.9|1095.9|4
1581390000000|2020-02-11 03:00:00|1096.4|1095.4|1097|1096|1097|1096|1096.4|1095.4|8
1581390300000|2020-02-11 03:05:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1581390600000|2020-02-11 03:10:00|1097.3|1096.3|1097.4|1096.4|1097.5|1096.5|1097.1|1096.1|37
1581390900000|2020-02-11 03:15:00|1097.2|1096.2|1095.3|1094.3|1097.2|1096.2|1095.3|1094.3|55
1581391200000|2020-02-11 03:20:00|1095.2|1094.2|1095.4|1094.4|1095.6|1094.6|1095.1|1094.1|21
1581391500000|2020-02-11 03:25:00|1095.5|1094.5|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|6
1581391800000|2020-02-11 03:30:00|1095.3|1094.3|1094.8|1093.8|1095.3|1094.3|1094.8|1093.8|9
1581392100000|2020-02-11 03:35:00|1094.9|1093.9|1094.9|1093.9|1095|1094|1094.5|1093.5|45
1581393000000|2020-02-11 03:50:00|1095.6|1094.6|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|22
1581393300000|2020-02-11 03:55:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|27
1581393600000|2020-02-11 04:00:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1581393900000|2020-02-11 04:05:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1581394200000|2020-02-11 04:10:00|1095.3|1094.3|1095.1|1094.1|1095.3|1094.3|1095.1|1094.1|20
1581394500000|2020-02-11 04:15:00|||||||||8
1581394800000|2020-02-11 04:20:00|1094.8|1093.8|1094.8|1093.8|1094.9|1093.9|1094.8|1093.8|9
1581395400000|2020-02-11 04:30:00|1094.3|1093.3|1094.2|1093.2|1094.3|1093.3|1094.2|1093.2|4
1581396000000|2020-02-11 04:40:00|1094.5|1093.5|1094.4|1093.4|1094.5|1093.5|1094.4|1093.4|17
1581396300000|2020-02-11 04:45:00|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1
1581396600000|2020-02-11 04:50:00|1095|1094|1095.2|1094.2|1095.2|1094.2|1095|1094|15
1581396900000|2020-02-11 04:55:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|6
1581397200000|2020-02-11 05:00:00|1095|1094|1094.8|1093.8|1095|1094|1094.7|1093.7|5
1581397500000|2020-02-11 05:05:00|1094.7|1093.7|1094.1|1093.1|1094.7|1093.7|1093.7|1092.7|118
1581397800000|2020-02-11 05:10:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094.3|1093.3|19
1581398100000|2020-02-11 05:15:00|1094.8|1093.8|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|44
1581398400000|2020-02-11 05:20:00|1095.3|1094.3|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|70
1581398700000|2020-02-11 05:25:00|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.4|1094.4|42
1581399000000|2020-02-11 05:30:00|1096.4|1095.4|1096.5|1095.5|1096.6|1095.6|1096.1|1095.1|13
1581399300000|2020-02-11 05:35:00|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|6
1581399600000|2020-02-11 05:40:00|1096.2|1095.2|1096.3|1095.3|1096.3|1095.3|1096.2|1095.2|23
1581399900000|2020-02-11 05:45:00|1096.1|1095.1|1096.5|1095.5|1096.5|1095.5|1096.1|1095.1|10
1581400200000|2020-02-11 05:50:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1095.8|1094.8|97
1581400500000|2020-02-11 05:55:00|1096.7|1095.7|1096.5|1095.5|1096.7|1095.7|1096.5|1095.5|7
1581400800000|2020-02-11 06:00:00|1096.7|1095.7|1096.9|1095.9|1097.1|1096.1|1096.7|1095.7|10
1581401100000|2020-02-11 06:05:00|1096.7|1095.7|1096.8|1095.8|1096.8|1095.8|1096.7|1095.7|2
1581401400000|2020-02-11 06:10:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.5|1096.3|1095.3|9
1581401700000|2020-02-11 06:15:00|1096.3|1095.3|1096|1095|1096.3|1095.3|1095.8|1094.8|28
1581402000000|2020-02-11 06:20:00|1096.1|1095.1|1096|1095|1096.2|1095.2|1096|1095|35
1581402300000|2020-02-11 06:25:00|1095.9|1094.9|1096|1095|1096|1095|1095.7|1094.7|27
1581402600000|2020-02-11 06:30:00|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|4
1581402900000|2020-02-11 06:35:00|1095.8|1094.8|1095.8|1094.8|1095.9|1094.9|1095.7|1094.7|15
1581403200000|2020-02-11 06:40:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|5
1581403500000|2020-02-11 06:45:00|1095.8|1094.8|1095.7|1094.7|1095.8|1094.8|1095.7|1094.7|9
1581403800000|2020-02-11 06:50:00|1095.8|1094.8|1096.2|1095.2|1096.2|1095.2|1095.8|1094.8|13
1581404100000|2020-02-11 06:55:00|1096.4|1095.4|1096.3|1095.3|1096.4|1095.4|1096.1|1095.1|31
1581404400000|2020-02-11 07:00:00|1095.9|1094.9|1095.2|1094.2|1096.3|1095.3|1095|1094|86
1581404700000|2020-02-11 07:05:00|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1095|1094|24
1581405000000|2020-02-11 07:10:00|1095.2|1094.2|1094.9|1093.9|1095.2|1094.2|1094.8|1093.8|40
1581405300000|2020-02-11 07:15:00|1095|1094|1094.2|1093.2|1095|1094|1094.2|1093.2|92
1581405600000|2020-02-11 07:20:00|1094.1|1093.1|1094.4|1093.4|1094.5|1093.5|1094.1|1093.1|23
1581405900000|2020-02-11 07:25:00|1094.5|1093.5|1094.4|1093.4|1095|1094|1094.4|1093.4|36
1581406200000|2020-02-11 07:30:00|1094.6|1093.6|1094.1|1093.1|1094.7|1093.7|1094|1093|51
1581406500000|2020-02-11 07:35:00|1094|1093|1093.5|1092.5|1094.1|1093.1|1093.4|1092.4|69
1581406800000|2020-02-11 07:40:00|1093.6|1092.6|1093.8|1092.8|1094|1093|1093.5|1092.5|52
1581407100000|2020-02-11 07:45:00|1094|1093|1094.1|1093.1|1094.4|1093.4|1094|1093|43
1581407400000|2020-02-11 07:50:00|1094.2|1093.2|1094.4|1093.4|1094.7|1093.7|1094.2|1093.2|83
1581407700000|2020-02-11 07:55:00|1094.5|1093.5|1094.5|1093.5|1094.7|1093.7|1094.4|1093.4|278
1581408000000|2020-02-11 08:00:00|1094.4|1093.4|1094.2|1093.2|1095.2|1094.2|1094.2|1093.2|313
1581408300000|2020-02-11 08:05:00|1094.1|1093.1|1094.3|1093.3|1094.7|1093.7|1093.5|1092.5|319
1581408600000|2020-02-11 08:10:00|1094.4|1093.4|1094.2|1093.2|1094.7|1093.7|1094.1|1093.1|81
1581408900000|2020-02-11 08:15:00|1094.3|1093.3|1094.7|1093.7|1095|1094|1094.2|1093.2|130
1581409200000|2020-02-11 08:20:00|1094.6|1093.6|1094.9|1093.9|1095.3|1094.3|1094.5|1093.5|128
1581409500000|2020-02-11 08:25:00|1094.8|1093.8|1095.5|1094.5|1095.5|1094.5|1094.6|1093.6|412
1581409800000|2020-02-11 08:30:00|1095.6|1094.6|1095.8|1094.8|1095.8|1094.8|1095.2|1094.2|282
1581410100000|2020-02-11 08:35:00|1095.7|1094.7|1095.5|1094.5|1095.9|1094.9|1095.3|1094.3|150
1581410400000|2020-02-11 08:40:00|1095.4|1094.4|1094.9|1093.9|1095.4|1094.4|1094.7|1093.7|95
1581410700000|2020-02-11 08:45:00|1094.8|1093.8|1094.3|1093.3|1095|1094|1094|1093|113
1581411000000|2020-02-11 08:50:00|1094.1|1093.1|1094.6|1093.6|1094.8|1093.8|1094.1|1093.1|132
1581411300000|2020-02-11 08:55:00|1094.5|1093.5|1094.2|1093.2|1094.6|1093.6|1094.2|1093.2|30
1581411600000|2020-02-11 09:00:00|1094.3|1093.3|1093|1092|1094.4|1093.4|1092.9|1091.9|125
1581411900000|2020-02-11 09:05:00|1092.9|1091.9|1092.7|1091.7|1092.9|1091.9|1092.3|1091.3|203
1581412200000|2020-02-11 09:10:00|1092.6|1091.6|1092.2|1091.2|1092.6|1091.6|1091.8|1090.8|206
1581412500000|2020-02-11 09:15:00|1092.3|1091.3|1092.3|1091.3|1092.8|1091.8|1092|1091|204
1581412800000|2020-02-11 09:20:00|1092.4|1091.4|1092.9|1091.9|1093.1|1092.1|1092.4|1091.4|87
1581413100000|2020-02-11 09:25:00|1092.8|1091.8|1092.4|1091.4|1092.8|1091.8|1092.1|1091.1|197
1581413400000|2020-02-11 09:30:00|1092.5|1091.5|1092.6|1091.6|1093.3|1092.3|1092|1091|280
1581413700000|2020-02-11 09:35:00|1092.5|1091.5|1092.9|1091.9|1093|1092|1092.5|1091.5|50
1581414000000|2020-02-11 09:40:00|1092.7|1091.7|1092.4|1091.4|1092.8|1091.8|1092.2|1091.2|301
1581414300000|2020-02-11 09:45:00|1092.3|1091.3|1092.2|1091.2|1092.5|1091.5|1092|1091|232
1581414600000|2020-02-11 09:50:00|1092.3|1091.3|1092.9|1091.9|1093|1092|1092.3|1091.3|170
1581414900000|2020-02-11 09:55:00|1092.8|1091.8|1093|1092|1093|1092|1092.8|1091.8|68
1581415200000|2020-02-11 10:00:00|1093.1|1092.1|1093|1092|1093.2|1092.2|1092.9|1091.9|27
1581415500000|2020-02-11 10:05:00|1093.1|1092.1|1092.7|1091.7|1093.1|1092.1|1092.5|1091.5|57
1581415800000|2020-02-11 10:10:00|1092.8|1091.8|1093|1092|1093|1092|1092.6|1091.6|32
1581416100000|2020-02-11 10:15:00|1092.9|1091.9|1093.4|1092.4|1093.4|1092.4|1092.9|1091.9|119
1581416400000|2020-02-11 10:20:00|1093.3|1092.3|1093.1|1092.1|1093.3|1092.3|1092.8|1091.8|191
1581416700000|2020-02-11 10:25:00|1092.9|1091.9|1093.1|1092.1|1093.1|1092.1|1092.6|1091.6|59
1581417000000|2020-02-11 10:30:00|1093.2|1092.2|1092.9|1091.9|1093.2|1092.2|1092.8|1091.8|60
1581417300000|2020-02-11 10:35:00|1093|1092|1093|1092|1093.3|1092.3|1092.7|1091.7|157
1581417600000|2020-02-11 10:40:00|1093.1|1092.1|1093.1|1092.1|1093.3|1092.3|1093|1092|47
1581417900000|2020-02-11 10:45:00|1093|1092|1093.4|1092.4|1093.4|1092.4|1093|1092|103
1581418200000|2020-02-11 10:50:00|1093.3|1092.3|1093.2|1092.2|1093.3|1092.3|1093.1|1092.1|43
1581418500000|2020-02-11 10:55:00|1093.4|1092.4|1093.4|1092.4|1093.5|1092.5|1093.1|1092.1|90
1581418800000|2020-02-11 11:00:00|1093.3|1092.3|1092.8|1091.8|1093.3|1092.3|1092.8|1091.8|66
1581419100000|2020-02-11 11:05:00|1092.9|1091.9|1093.3|1092.3|1093.3|1092.3|1092.9|1091.9|117
1581419400000|2020-02-11 11:10:00|1093.4|1092.4|1093.8|1092.8|1094.2|1093.2|1093.4|1092.4|304
1581419700000|2020-02-11 11:15:00|1093.7|1092.7|1093.6|1092.6|1093.8|1092.8|1093.5|1092.5|50
1581420000000|2020-02-11 11:20:00|1093.7|1092.7|1093.5|1092.5|1093.8|1092.8|1093.5|1092.5|90
1581420300000|2020-02-11 11:25:00|1093.6|1092.6|1093.7|1092.7|1093.8|1092.8|1093.5|1092.5|45
1581420600000|2020-02-11 11:30:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.4|1092.4|47
1581420900000|2020-02-11 11:35:00|1093.8|1092.8|1093.7|1092.7|1094|1093|1093.7|1092.7|27
1581421200000|2020-02-11 11:40:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.3|1092.3|14
1581421500000|2020-02-11 11:45:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.4|1092.4|13
1581421800000|2020-02-11 11:50:00|1093.5|1092.5|1093.9|1092.9|1094|1093|1093.5|1092.5|134
1581422100000|2020-02-11 11:55:00|1093.8|1092.8|1092.7|1091.7|1093.8|1092.8|1092.7|1091.7|304
1581422400000|2020-02-11 12:00:00|1092.8|1091.8|1093.2|1092.2|1093.5|1092.5|1092.8|1091.8|324
1581422700000|2020-02-11 12:05:00|1093.4|1092.4|1093.4|1092.4|1093.7|1092.7|1093.3|1092.3|247
1581423000000|2020-02-11 12:10:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093|1092|161
1581423300000|2020-02-11 12:15:00|1093.3|1092.3|1093.3|1092.3|1093.4|1092.4|1093.1|1092.1|144
1581423600000|2020-02-11 12:20:00|1093.4|1092.4|1094.1|1093.1|1094.1|1093.1|1093.4|1092.4|110
1581423900000|2020-02-11 12:25:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|234
1581424200000|2020-02-11 12:30:00|1094.3|1093.3|1094.3|1093.3|1094.4|1093.4|1094.1|1093.1|165
1581424500000|2020-02-11 12:35:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|122
1581424800000|2020-02-11 12:40:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|91
1581425100000|2020-02-11 12:45:00|1094.3|1093.3|1094.3|1093.3|1094.5|1093.5|1094.2|1093.2|80
1581425400000|2020-02-11 12:50:00|1094.4|1093.4|1094.2|1093.2|1094.4|1093.4|1094.2|1093.2|111
1581425700000|2020-02-11 12:55:00|1094.3|1093.3|1094.2|1093.2|1094.5|1093.5|1094.2|1093.2|219
1581426000000|2020-02-11 13:00:00|1094.3|1093.3|1094.3|1093.3|1094.4|1093.4|1094|1093|155
1581426300000|2020-02-11 13:05:00|1094.2|1093.2|1094.1|1093.1|1094.3|1093.3|1093.9|1092.9|107
1581426600000|2020-02-11 13:10:00|1094|1093|1094|1093|1094|1093|1093.7|1092.7|128
1581426900000|2020-02-11 13:15:00|1094.1|1093.1|1094.5|1093.5|1094.6|1093.6|1093.9|1092.9|104
1581427200000|2020-02-11 13:20:00|1094.4|1093.4|1093.8|1092.8|1094.4|1093.4|1093.8|1092.8|114
1581427500000|2020-02-11 13:25:00|1093.7|1092.7|1093.7|1092.7|1094.1|1093.1|1093.6|1092.6|260
1581427800000|2020-02-11 13:30:00|1093.6|1092.6|1092.9|1091.9|1094.2|1093.2|1092.9|1091.9|418
1581428100000|2020-02-11 13:35:00|1092.8|1091.8|1092.8|1091.8|1093|1092|1092.6|1091.6|410
1581428400000|2020-02-11 13:40:00|1092.9|1091.9|1093.6|1092.6|1093.7|1092.7|1092.7|1091.7|267
1581428700000|2020-02-11 13:45:00|1093.4|1092.4|1093.7|1092.7|1093.8|1092.8|1093.2|1092.2|456
1581429000000|2020-02-11 13:50:00|1093.8|1092.8|1094.2|1093.2|1094.4|1093.4|1093.8|1092.8|288
1581429300000|2020-02-11 13:55:00|1094.1|1093.1|1094.4|1093.4|1094.6|1093.6|1094|1093|77
1581429600000|2020-02-11 14:00:00|1094.3|1093.3|1094.5|1093.5|1094.6|1093.6|1094.3|1093.3|505
1581429900000|2020-02-11 14:05:00|1094.4|1093.4|1094.9|1093.9|1094.9|1093.9|1094.4|1093.4|167
1581430200000|2020-02-11 14:10:00|1095|1094|1095.4|1094.4|1095.4|1094.4|1095|1094|182
1581430500000|2020-02-11 14:15:00|1095.5|1094.5|1096.4|1095.4|1096.4|1095.4|1095.5|1094.5|343
1581430800000|2020-02-11 14:20:00|1096.5|1095.5|1096.7|1095.7|1097|1096|1096.5|1095.5|388
1581431100000|2020-02-11 14:25:00|1096.6|1095.6|1097.5|1096.5|1098.1|1097.1|1096.6|1095.6|1795
1581431400000|2020-02-11 14:30:00|1097.3|1096.8|1097|1096.5|1098.8|1098.3|1096.5|1096|10434
1581431700000|2020-02-11 14:35:00|1096.9|1096.4|1096.8|1096.3|1097.3|1096.8|1096|1095.5|3622
1581432000000|2020-02-11 14:40:00|1096.9|1096.4|1098.2|1097.7|1098.2|1097.7|1096.3|1095.8|2341
1581432300000|2020-02-11 14:45:00|1098.1|1097.6|1098.8|1098.3|1098.9|1098.4|1097.9|1097.4|1562
1581432600000|2020-02-11 14:50:00|1098.9|1098.4|1099.4|1098.9|1099.5|1099|1098.6|1098.1|1288
1581432900000|2020-02-11 14:55:00|1099.5|1099|1099.9|1099.4|1100.5|1100|1099.4|1098.9|1923
1581433200000|2020-02-11 15:00:00|1100|1099.5|1102.8|1102.3|1103|1102.5|1100|1099.5|3569
1581433500000|2020-02-11 15:05:00|1102.9|1102.4|1103.7|1103.2|1103.8|1103.3|1102.7|1102.2|2373
1581433800000|2020-02-11 15:10:00|1103.8|1103.3|1103.6|1103.1|1103.9|1103.4|1103|1102.5|2079
1581434100000|2020-02-11 15:15:00|1103.5|1103|1102.2|1101.7|1103.5|1103|1102.1|1101.6|1445
1581434400000|2020-02-11 15:20:00|1102.3|1101.8|1102.1|1101.6|1102.7|1102.2|1102.1|1101.6|738
1581434700000|2020-02-11 15:25:00|1102|1101.5|1102.2|1101.7|1102.5|1102|1101.9|1101.4|447
1581435000000|2020-02-11 15:30:00|1102.3|1101.8|1103.1|1102.6|1103.2|1102.7|1102.2|1101.7|1305
1581435300000|2020-02-11 15:35:00|1103.2|1102.7|1102.2|1101.7|1103.2|1102.7|1102.1|1101.6|1054
1581435600000|2020-02-11 15:40:00|1102.3|1101.8|1102.7|1102.2|1103.2|1102.7|1102.3|1101.8|581
1581435900000|2020-02-11 15:45:00|1102.6|1102.1|1102.2|1101.7|1102.6|1102.1|1101.5|1101|836
1581436200000|2020-02-11 15:50:00|1102.1|1101.6|1102.1|1101.6|1102.6|1102.1|1102|1101.5|460
1581436500000|2020-02-11 15:55:00|1102|1101.5|1102.2|1101.7|1102.3|1101.8|1101.8|1101.3|577
1581436800000|2020-02-11 16:00:00|1102.1|1101.6|1101.7|1101.2|1102.1|1101.6|1101.6|1101.1|1303
1581437100000|2020-02-11 16:05:00|1101.6|1101.1|1101.9|1101.4|1102.2|1101.7|1101.6|1101.1|366
1581437400000|2020-02-11 16:10:00|1102|1101.5|1101.8|1101.3|1102.3|1101.8|1101.6|1101.1|595
1581437700000|2020-02-11 16:15:00|1101.7|1101.2|1101.7|1101.2|1101.9|1101.4|1101|1100.5|629
1581438000000|2020-02-11 16:20:00|1101.6|1101.1|1100.6|1100.1|1101.6|1101.1|1100.4|1099.9|811
1581438300000|2020-02-11 16:25:00|1100.7|1100.2|1101.4|1100.9|1101.4|1100.9|1100.3|1099.8|1259
1581438600000|2020-02-11 16:30:00|1101.3|1100.8|1099.8|1099.3|1101.3|1100.8|1099.6|1099.1|873
1581438900000|2020-02-11 16:35:00|1099.7|1099.2|1099|1098.5|1100.2|1099.7|1098.7|1098.2|558
1581439200000|2020-02-11 16:40:00|1099.1|1098.6|1099.5|1099|1099.8|1099.3|1098.1|1097.6|1025
1581439500000|2020-02-11 16:45:00|1099.4|1098.9|1099.9|1099.4|1100|1099.5|1099|1098.5|408
1581439800000|2020-02-11 16:50:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.5|1099|268
1581440100000|2020-02-11 16:55:00|1099.7|1099.2|1099.1|1098.6|1099.9|1099.4|1098.9|1098.4|340
1581440400000|2020-02-11 17:00:00|1099|1098.5|1099.7|1099.2|1099.9|1099.4|1098.7|1098.2|313
1581440700000|2020-02-11 17:05:00|1099.6|1099.1|1099.8|1099.3|1100.4|1099.9|1099.5|1099|518
1581441000000|2020-02-11 17:10:00|1099.7|1099.2|1099.9|1099.4|1100.3|1099.8|1099.6|1099.1|237
1581441300000|2020-02-11 17:15:00|1100|1099.5|1100.8|1100.3|1100.8|1100.3|1099.9|1099.4|380
1581441600000|2020-02-11 17:20:00|1100.7|1100.2|1100.5|1100|1100.9|1100.4|1100.4|1099.9|408
1581441900000|2020-02-11 17:25:00|1100.6|1100.1|1100.7|1100.2|1100.9|1100.4|1100.6|1100.1|353
1581442200000|2020-02-11 17:30:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.4|1099.9|328
1581442500000|2020-02-11 17:35:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.7|1100.2|232
1581442800000|2020-02-11 17:40:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1100.9|1100.4|145
1581443100000|2020-02-11 17:45:00|1101|1100.5|1100.9|1100.4|1101|1100.5|1100.6|1100.1|300
1581443400000|2020-02-11 17:50:00|1101|1100.5|1101.3|1100.8|1101.3|1100.8|1100.8|1100.3|588
1581443700000|2020-02-11 17:55:00|1101.4|1100.9|1101.6|1101.1|1101.7|1101.2|1101.4|1100.9|735
1581444000000|2020-02-11 18:00:00|1101.5|1101|1101.8|1101.3|1101.8|1101.3|1101.5|1101|122
1581444300000|2020-02-11 18:05:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.5|1101|173
1581444600000|2020-02-11 18:10:00|1101.5|1101|1101.6|1101.1|1101.6|1101.1|1101.2|1100.7|159
1581444900000|2020-02-11 18:15:00|1101.7|1101.2|1101.3|1100.8|1101.7|1101.2|1101.3|1100.8|189
1581445200000|2020-02-11 18:20:00|1101.2|1100.7|1101.4|1100.9|1101.4|1100.9|1100.9|1100.4|150
1581445500000|2020-02-11 18:25:00|1101.5|1101|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|187
1581445800000|2020-02-11 18:30:00|1101.3|1100.8|1101.3|1100.8|1101.7|1101.2|1101.3|1100.8|158
1581446100000|2020-02-11 18:35:00|1101.4|1100.9|1101.3|1100.8|1101.6|1101.1|1101.2|1100.7|150
1581446400000|2020-02-11 18:40:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1101.2|1100.7|111
1581446700000|2020-02-11 18:45:00|1101.4|1100.9|1101.3|1100.8|1101.5|1101|1101.1|1100.6|314
1581447000000|2020-02-11 18:50:00|1101.2|1100.7|1100.1|1099.6|1101.2|1100.7|1100.1|1099.6|693
1581447300000|2020-02-11 18:55:00|1100.2|1099.7|1100.7|1100.2|1100.9|1100.4|1100.2|1099.7|668
1581447600000|2020-02-11 19:00:00|1100.6|1100.1|1099.4|1098.9|1100.9|1100.4|1099.2|1098.7|649
1581447900000|2020-02-11 19:05:00|1099.5|1099|1098.8|1098.3|1099.6|1099.1|1098.5|1098|482
1581448200000|2020-02-11 19:10:00|1098.9|1098.4|1099.1|1098.6|1099.4|1098.9|1098.6|1098.1|346
1581448500000|2020-02-11 19:15:00|1099|1098.5|1099.3|1098.8|1099.7|1099.2|1099|1098.5|303
1581448800000|2020-02-11 19:20:00|1099.2|1098.7|1097.7|1097.2|1099.5|1099|1097|1096.5|1770
1581449100000|2020-02-11 19:25:00|1097.6|1097.1|1098.2|1097.7|1098.2|1097.7|1097.4|1096.9|418
1581449400000|2020-02-11 19:30:00|1098.4|1097.9|1098.3|1097.8|1098.4|1097.9|1097.8|1097.3|347
1581449700000|2020-02-11 19:35:00|1098.2|1097.7|1098.7|1098.2|1098.9|1098.4|1098.2|1097.7|502
1581450000000|2020-02-11 19:40:00|1098.6|1098.1|1099|1098.5|1099.2|1098.7|1098.2|1097.7|233
1581450300000|2020-02-11 19:45:00|1098.9|1098.4|1099.1|1098.6|1099.2|1098.7|1098.6|1098.1|158
1581450600000|2020-02-11 19:50:00|1099.2|1098.7|1098.8|1098.3|1099.4|1098.9|1098.6|1098.1|217
1581450900000|2020-02-11 19:55:00|1098.7|1098.2|1098.2|1097.7|1099|1098.5|1098.1|1097.6|329
1581451200000|2020-02-11 20:00:00|1098.3|1097.8|1097.5|1097|1098.5|1098|1097.5|1097|549
1581451500000|2020-02-11 20:05:00|1097.6|1097.1|1097.1|1096.6|1098.1|1097.6|1097.1|1096.6|456
1581451800000|2020-02-11 20:10:00|1097.2|1096.7|1096.5|1096|1097.2|1096.7|1096.5|1096|620
1581452100000|2020-02-11 20:15:00|1096.4|1095.9|1096.1|1095.6|1096.9|1096.4|1095.8|1095.3|1474
1581452400000|2020-02-11 20:20:00|1096.2|1095.7|1096.7|1096.2|1096.8|1096.3|1096|1095.5|820
1581452700000|2020-02-11 20:25:00|1096.8|1096.3|1097.3|1096.8|1097.3|1096.8|1096.4|1095.9|649
1581453000000|2020-02-11 20:30:00|1097.2|1096.7|1096.8|1096.3|1097.3|1096.8|1096.5|1096|651
1581453300000|2020-02-11 20:35:00|1096.9|1096.4|1097.2|1096.7|1097.3|1096.8|1096.8|1096.3|541
1581453600000|2020-02-11 20:40:00|1097.1|1096.6|1097.3|1096.8|1097.8|1097.3|1097|1096.5|530
1581453900000|2020-02-11 20:45:00|1097.2|1096.7|1096.9|1096.4|1097.4|1096.9|1096.8|1096.3|880
1581454200000|2020-02-11 20:50:00|1096.8|1096.3|1097.6|1097.1|1098|1097.5|1096.7|1096.2|1332
1581454500000|2020-02-11 20:55:00|1097.5|1097|1098.3|1097.8|1098.6|1098.1|1096.7|1096.2|7453
1581454800000|2020-02-11 21:00:00|1098.5|1097.5|1098.1|1097.1|1098.9|1097.9|1097.9|1096.9|1036
1581455100000|2020-02-11 21:05:00|1098|1097|1097.9|1096.9|1098|1097|1097.7|1096.7|78
1581455400000|2020-02-11 21:10:00|1097.7|1096.7|1098.1|1097.1|1098.3|1097.3|1097.5|1096.5|83
1581455700000|2020-02-11 21:15:00|||||||||2
1581456000000|2020-02-11 21:20:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|21
1581456300000|2020-02-11 21:25:00|1098.1|1097.1|1098.9|1097.9|1099.1|1098.1|1098.1|1097.1|207
1581456600000|2020-02-11 21:30:00|1098.8|1097.8|1099|1098|1099.3|1098.3|1098.8|1097.8|27
1581457500000|2020-02-11 21:45:00|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1
1581458100000|2020-02-11 21:55:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|15
1581459000000|2020-02-11 22:10:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1581460500000|2020-02-11 22:35:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1581460800000|2020-02-11 22:40:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1581461700000|2020-02-11 22:55:00|||||||||1
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1097.7|1095.7|1098|1096|1097.3|1095.3|0
1581462300000|2020-02-11 23:05:00|1097.8|1095.8|1098|1096|1098|1096|1097.8|1095.8|0
1581462600000|2020-02-11 23:10:00|1097.9|1095.9|1098|1096|1098|1096|1097.8|1095.8|0
1581462900000|2020-02-11 23:15:00|1097.9|1095.9|1099|1097|1099|1097|1097.9|1095.9|0
1581463200000|2020-02-11 23:20:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.9|1096.9|0
1581463500000|2020-02-11 23:25:00|1099|1097|1099|1097|1099|1097|1099|1097|0
1581463800000|2020-02-11 23:30:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|0
1581464100000|2020-02-11 23:35:00|1099|1097|1099.3|1097.3|1099.3|1097.3|1099|1097|0
1581464400000|2020-02-11 23:40:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1099.2|1097.2|0
1581464700000|2020-02-11 23:45:00|1099.3|1097.3|1098.9|1096.9|1099.3|1097.3|1098.5|1096.5|0
1581465000000|2020-02-11 23:50:00|1099|1097|1098.8|1096.8|1099|1097|1098.8|1096.8|0
1581465300000|2020-02-11 23:55:00|1098.9|1096.9|1098.8|1096.8|1098.9|1096.9|1098.8|1096.8|0
1581465600000|2020-02-12 00:00:00|1098.7|1096.7|1098.1|1096.1|1099.3|1097.3|1098.1|1096.1|0
1581465900000|2020-02-12 00:05:00|1098|1096|1098.6|1096.6|1098.8|1096.8|1097.9|1095.9|0
1581466200000|2020-02-12 00:10:00|1098.5|1096.5|1098.7|1096.7|1098.8|1096.8|1098.2|1096.2|0
1581466500000|2020-02-12 00:15:00|1098.6|1096.6|1098.4|1096.4|1098.8|1096.8|1098.3|1096.3|0
1581466800000|2020-02-12 00:20:00|1098.5|1096.5|1098|1096|1098.5|1096.5|1098|1096|0
1581467100000|2020-02-12 00:25:00|1098.1|1096.1|1098.2|1096.2|1098.5|1096.5|1098|1096|0
1581467400000|2020-02-12 00:30:00|1098.1|1096.1|1097.9|1095.9|1098.2|1096.2|1097.8|1095.8|0
1581467700000|2020-02-12 00:35:00|1097.8|1095.8|1098.8|1096.8|1098.9|1096.9|1097.8|1095.8|0
1581468000000|2020-02-12 00:40:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.8|1096.8|0
1581468300000|2020-02-12 00:45:00|1098.8|1096.8|1098|1096|1099|1097|1098|1096|0
1581468600000|2020-02-12 00:50:00|1098.1|1096.1|1098.4|1096.4|1098.8|1096.8|1098.1|1096.1|0
1581468900000|2020-02-12 00:55:00|1098.5|1096.5|1098.9|1096.9|1098.9|1096.9|1098.5|1096.5|0
1581469200000|2020-02-12 01:00:00|1099|1097|1098.8|1097.8|1099.6|1097.8|1098.5|1096.9|4
1581469500000|2020-02-12 01:05:00|1098.9|1097.9|1099.3|1098.3|1099.3|1098.3|1098.6|1097.6|11
1581469800000|2020-02-12 01:10:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|4
1581470100000|2020-02-12 01:15:00|1100|1099|1099.8|1098.8|1100.9|1099.9|1099.7|1098.7|26
1581470400000|2020-02-12 01:20:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1581470700000|2020-02-12 01:25:00|1100.5|1099.5|1098.8|1097.8|1100.5|1099.5|1098.8|1097.8|7
1581471000000|2020-02-12 01:30:00|1098.6|1097.6|1097.6|1096.6|1099.2|1098.2|1097.6|1096.6|24
1581471300000|2020-02-12 01:35:00|1097.2|1096.2|1097.5|1096.5|1097.9|1096.9|1097.2|1096.2|63
1581471600000|2020-02-12 01:40:00|1097.6|1096.6|1099.4|1098.4|1099.5|1098.5|1097.6|1096.6|75
1581471900000|2020-02-12 01:45:00|1099.3|1098.3|1099.5|1098.5|1100|1099|1099.3|1098.3|38
1581472200000|2020-02-12 01:50:00|1099.6|1098.6|1098.7|1097.7|1099.6|1098.6|1098.3|1097.3|55
1581472500000|2020-02-12 01:55:00|1098.8|1097.8|1099.7|1098.7|1099.7|1098.7|1098.8|1097.8|8
1581472800000|2020-02-12 02:00:00|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|2
1581473100000|2020-02-12 02:05:00|1100.3|1099.3|1099.9|1098.9|1100.4|1099.4|1099.9|1098.9|17
1581473400000|2020-02-12 02:10:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|6
1581473700000|2020-02-12 02:15:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|5
1581474000000|2020-02-12 02:20:00|1100.2|1099.2|1099.8|1098.8|1100.2|1099.2|1099.8|1098.8|2
1581474300000|2020-02-12 02:25:00|1100.9|1099.9|1101.1|1100.1|1101.2|1100.2|1100.9|1099.9|58
1581474600000|2020-02-12 02:30:00|1101.5|1100.5|1102.4|1101.4|1102.4|1101.4|1101.5|1100.5|10
1581474900000|2020-02-12 02:35:00|1102.3|1101.3|1102|1101|1102.3|1101.3|1102|1101|8
1581475200000|2020-02-12 02:40:00|1101.7|1100.7|1101.3|1100.3|1101.7|1100.7|1101.3|1100.3|5
1581475500000|2020-02-12 02:45:00|1101.6|1100.6|1101.7|1100.7|1101.7|1100.7|1101.6|1100.6|2
1581475800000|2020-02-12 02:50:00|1101.4|1100.4|1101.2|1100.2|1101.4|1100.4|1101.2|1100.2|3
1581476100000|2020-02-12 02:55:00|||||||||1
1581476400000|2020-02-12 03:00:00|1101.8|1100.8|1102|1101|1102|1101|1101.8|1100.8|5
1581476700000|2020-02-12 03:05:00|1102.2|1101.2|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|5
1581477300000|2020-02-12 03:15:00|1102.5|1101.5|1102.7|1101.7|1102.7|1101.7|1102.5|1101.5|4
1581477600000|2020-02-12 03:20:00|1102.9|1101.9|1102.8|1101.8|1102.9|1101.9|1102.8|1101.8|2
1581477900000|2020-02-12 03:25:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1
1581478200000|2020-02-12 03:30:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|10
1581479400000|2020-02-12 03:50:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1581479700000|2020-02-12 03:55:00|||||||||2
1581480000000|2020-02-12 04:00:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1581480300000|2020-02-12 04:05:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|4
1581480600000|2020-02-12 04:10:00|1103.9|1102.9|1103.7|1102.7|1103.9|1102.9|1103.7|1102.7|2
1581480900000|2020-02-12 04:15:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|3
1581481200000|2020-02-12 04:20:00|1103.7|1102.7|1103.6|1102.6|1103.7|1102.7|1103.6|1102.6|2
1581481500000|2020-02-12 04:25:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1581481800000|2020-02-12 04:30:00|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|27
1581482100000|2020-02-12 04:35:00|||||||||4
1581482400000|2020-02-12 04:40:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|2
1581482700000|2020-02-12 04:45:00|1104.9|1103.9|1106.4|1105.4|1106.6|1105.6|1104.9|1103.9|347
1581483000000|2020-02-12 04:50:00|1106.2|1105.2|1105.9|1104.9|1106.2|1105.2|1105.8|1104.8|28
1581483600000|2020-02-12 05:00:00|1106.1|1105.1|1106.7|1105.7|1107.1|1106.1|1105.8|1104.8|45
1581483900000|2020-02-12 05:05:00|1107|1106|1107|1106|1107|1106|1107|1106|1
1581484200000|2020-02-12 05:10:00|1107.2|1106.2|1107.7|1106.7|1107.8|1106.8|1107.2|1106.2|30
1581484500000|2020-02-12 05:15:00|1107.9|1106.9|1106.6|1105.6|1107.9|1106.9|1106.6|1105.6|10
1581484800000|2020-02-12 05:20:00|1106.7|1105.7|1107.1|1106.1|1107.1|1106.1|1106.6|1105.6|22
1581485100000|2020-02-12 05:25:00|1107.2|1106.2|1106.9|1105.9|1108.2|1107.2|1106.7|1105.7|86
1581485400000|2020-02-12 05:30:00|1106.8|1105.8|1107.4|1106.4|1107.4|1106.4|1106.8|1105.8|53
1581485700000|2020-02-12 05:35:00|1107.2|1106.2|1107.5|1106.5|1107.5|1106.5|1107.2|1106.2|21
1581486000000|2020-02-12 05:40:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.1|1106.1|30
1581486300000|2020-02-12 05:45:00|1107.9|1106.9|1107.3|1106.3|1107.9|1106.9|1107.3|1106.3|16
1581486600000|2020-02-12 05:50:00|1106.8|1105.8|1106.7|1105.7|1107|1106|1106.7|1105.7|21
1581486900000|2020-02-12 05:55:00|1106.6|1105.6|1107.6|1106.6|1107.6|1106.6|1106.5|1105.5|33
1581487200000|2020-02-12 06:00:00|1107.3|1106.3|1107.8|1106.8|1107.9|1106.9|1107.3|1106.3|57
1581487500000|2020-02-12 06:05:00|1107.5|1106.5|1107.8|1106.8|1107.8|1106.8|1107.5|1106.5|23
1581487800000|2020-02-12 06:10:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|3
1581488100000|2020-02-12 06:15:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|2
1581488400000|2020-02-12 06:20:00|1107|1106|1107.3|1106.3|1107.3|1106.3|1107|1106|6
1581488700000|2020-02-12 06:25:00|1107|1106|1106.3|1105.3|1107|1106|1106.3|1105.3|17
1581489000000|2020-02-12 06:30:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|2
1581489300000|2020-02-12 06:35:00|1106.8|1105.8|1107.5|1106.5|1107.5|1106.5|1106.8|1105.8|13
1581489900000|2020-02-12 06:45:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107.1|1106.1|3
1581490200000|2020-02-12 06:50:00|1107.4|1106.4|1107.6|1106.6|1107.6|1106.6|1107.4|1106.4|8
1581490800000|2020-02-12 07:00:00|||||||||2
1581491100000|2020-02-12 07:05:00|1107.7|1106.7|1106.6|1105.6|1107.7|1106.7|1106.6|1105.6|52
1581491400000|2020-02-12 07:10:00|1106.5|1105.5|1106.1|1105.1|1106.6|1105.6|1106.1|1105.1|26
1581491700000|2020-02-12 07:15:00|1107.1|1106.1|1107.2|1106.2|1107.2|1106.2|1106.9|1105.9|52
1581492000000|2020-02-12 07:20:00|1107.5|1106.5|1106.8|1105.8|1107.5|1106.5|1106.8|1105.8|34
1581492300000|2020-02-12 07:25:00|1106.9|1105.9|1106.4|1105.4|1106.9|1105.9|1106.4|1105.4|23
1581492600000|2020-02-12 07:30:00|1106.5|1105.5|1106.5|1105.5|1106.8|1105.8|1106.5|1105.5|63
1581492900000|2020-02-12 07:35:00|1106.4|1105.4|1106.8|1105.8|1106.8|1105.8|1106.4|1105.4|9
1581493200000|2020-02-12 07:40:00|1106.7|1105.7|1106.3|1105.3|1106.7|1105.7|1106.2|1105.2|63
1581493500000|2020-02-12 07:45:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.6|126
1581493800000|2020-02-12 07:50:00|1105.4|1104.4|1105.4|1104.4|1105.7|1104.7|1105|1104|198
1581494100000|2020-02-12 07:55:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.3|1104.3|11
1581494400000|2020-02-12 08:00:00|1105.5|1104.5|1106|1105|1106.2|1105.2|1105.3|1104.3|180
1581494700000|2020-02-12 08:05:00|1105.9|1104.9|1104.7|1103.7|1106.1|1105.1|1104.7|1103.7|104
1581495000000|2020-02-12 08:10:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.6|1103.6|52
1581495300000|2020-02-12 08:15:00|1105.3|1104.3|1105.4|1104.4|1105.6|1104.6|1105|1104|89
1581495600000|2020-02-12 08:20:00|1105.2|1104.2|1105.7|1104.7|1105.9|1104.9|1105|1104|104
1581495900000|2020-02-12 08:25:00|1105.9|1104.9|1106.8|1105.8|1107.5|1106.5|1105.9|1104.9|341
1581496200000|2020-02-12 08:30:00|1107.1|1106.1|1109.1|1108.1|1109.3|1108.3|1107.1|1106.1|896
1581496500000|2020-02-12 08:35:00|1109.2|1108.2|1107.7|1106.7|1109.2|1108.2|1107.5|1106.5|200
1581496800000|2020-02-12 08:40:00|1107.6|1106.6|1108.3|1107.3|1108.7|1107.7|1107.6|1106.6|99
1581497100000|2020-02-12 08:45:00|1108.2|1107.2|1108.6|1107.6|1108.8|1107.8|1108|1107|138
1581497400000|2020-02-12 08:50:00|1108.4|1107.4|1109.4|1108.4|1109.4|1108.4|1108.2|1107.2|891
1581497700000|2020-02-12 08:55:00|1109.3|1108.3|1108.9|1107.9|1109.5|1108.5|1108.7|1107.7|430
1581498000000|2020-02-12 09:00:00|1109|1108|1108.1|1107.1|1109|1108|1108.1|1107.1|213
1581498300000|2020-02-12 09:05:00|1108|1107|1108.2|1107.2|1108.2|1107.2|1107.9|1106.9|227
1581498600000|2020-02-12 09:10:00|1108|1107|1108.5|1107.5|1108.6|1107.6|1108|1107|325
1581498900000|2020-02-12 09:15:00|1108.4|1107.4|1108.2|1107.2|1108.5|1107.5|1107.8|1106.8|420
1581499200000|2020-02-12 09:20:00|1108.1|1107.1|1107.5|1106.5|1108.1|1107.1|1107.4|1106.4|105
1581499500000|2020-02-12 09:25:00|1107.4|1106.4|1107.3|1106.3|1107.8|1106.8|1107.3|1106.3|165
1581499800000|2020-02-12 09:30:00|1107.4|1106.4|1106.7|1105.7|1107.7|1106.7|1106.6|1105.6|202
1581500100000|2020-02-12 09:35:00|1106.6|1105.6|1107.4|1106.4|1107.5|1106.5|1106.5|1105.5|142
1581500400000|2020-02-12 09:40:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1107.3|1106.3|78
1581500700000|2020-02-12 09:45:00|1107.6|1106.6|1107.4|1106.4|1107.8|1106.8|1107|1106|94
1581501000000|2020-02-12 09:50:00|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|97
1581501300000|2020-02-12 09:55:00|1107.1|1106.1|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|87
1581501600000|2020-02-12 10:00:00|1107|1106|1106.8|1105.8|1107.1|1106.1|1106.7|1105.7|152
1581501900000|2020-02-12 10:05:00|1107.1|1106.1|1107.7|1106.7|1107.7|1106.7|1107|1106|27
1581502200000|2020-02-12 10:10:00|1107.5|1106.5|1107.5|1106.5|1107.8|1106.8|1107.3|1106.3|42
1581502500000|2020-02-12 10:15:00|1107.4|1106.4|1107.4|1106.4|1107.6|1106.6|1107.1|1106.1|72
1581502800000|2020-02-12 10:20:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1107.3|1106.3|45
1581503100000|2020-02-12 10:25:00|1107.5|1106.5|1107.5|1106.5|1107.6|1106.6|1106.8|1105.8|73
1581503400000|2020-02-12 10:30:00|1107.6|1106.6|1107.4|1106.4|1107.6|1106.6|1107.4|1106.4|16
1581503700000|2020-02-12 10:35:00|1107.5|1106.5|1106.8|1105.8|1107.6|1106.6|1106.8|1105.8|126
1581504000000|2020-02-12 10:40:00|1106.9|1105.9|1106.9|1105.9|1107.1|1106.1|1106.7|1105.7|131
1581504300000|2020-02-12 10:45:00|1107|1106|1107.3|1106.3|1107.3|1106.3|1107|1106|57
1581504600000|2020-02-12 10:50:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|56
1581504900000|2020-02-12 10:55:00|1107.3|1106.3|1107.6|1106.6|1107.6|1106.6|1107.3|1106.3|281
1581505200000|2020-02-12 11:00:00|1107.7|1106.7|1107.9|1106.9|1107.9|1106.9|1107.5|1106.5|72
1581505500000|2020-02-12 11:05:00|1107.8|1106.8|1107.8|1106.8|1108.1|1107.1|1107.8|1106.8|16
1581505800000|2020-02-12 11:10:00|1107.9|1106.9|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|131
1581506100000|2020-02-12 11:15:00|1107.8|1106.8|1107.7|1106.7|1108.3|1107.3|1107.7|1106.7|37
1581506400000|2020-02-12 11:20:00|1107.9|1106.9|1107.7|1106.7|1107.9|1106.9|1107.7|1106.7|50
1581506700000|2020-02-12 11:25:00|1107.6|1106.6|1108.1|1107.1|1108.3|1107.3|1107.6|1106.6|159
1581507000000|2020-02-12 11:30:00|1107.9|1106.9|1108|1107|1108|1107|1107.9|1106.9|18
1581507300000|2020-02-12 11:35:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|52
1581507600000|2020-02-12 11:40:00|1108|1107|1108.3|1107.3|1108.3|1107.3|1107.9|1106.9|63
1581507900000|2020-02-12 11:45:00|1108.2|1107.2|1108|1107|1108.3|1107.3|1108|1107|44
1581508200000|2020-02-12 11:50:00|1108.2|1107.2|1108.7|1107.7|1108.8|1107.8|1108.2|1107.2|358
1581508500000|2020-02-12 11:55:00|1108.6|1107.6|1108.2|1107.2|1108.6|1107.6|1108.2|1107.2|117
1581508800000|2020-02-12 12:00:00|1108.3|1107.3|1108.1|1107.1|1108.5|1107.5|1108|1107|129
1581509100000|2020-02-12 12:05:00|1108.2|1107.2|1107.7|1106.7|1108.2|1107.2|1107.6|1106.6|70
1581509400000|2020-02-12 12:10:00|1107.6|1106.6|1108|1107|1108.2|1107.2|1107.4|1106.4|147
1581509700000|2020-02-12 12:15:00|1108.2|1107.2|1108|1107|1108.3|1107.3|1107.9|1106.9|96
1581510000000|2020-02-12 12:20:00|1107.9|1106.9|1107.8|1106.8|1108.1|1107.1|1107.8|1106.8|44
1581510300000|2020-02-12 12:25:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.8|1106.8|41
1581510600000|2020-02-12 12:30:00|1107.8|1106.8|1107.3|1106.3|1107.9|1106.9|1107.2|1106.2|27
1581510900000|2020-02-12 12:35:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.3|1106.3|28
1581511200000|2020-02-12 12:40:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1106.9|1105.9|117
1581511500000|2020-02-12 12:45:00|1107|1106|1106.5|1105.5|1107|1106|1106.3|1105.3|316
1581511800000|2020-02-12 12:50:00|1106.4|1105.4|1107|1106|1107.1|1106.1|1106.4|1105.4|142
1581512100000|2020-02-12 12:55:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107.1|1106.1|137
1581512400000|2020-02-12 13:00:00|1107.6|1106.6|1107.4|1106.4|1107.7|1106.7|1107.4|1106.4|182
1581512700000|2020-02-12 13:05:00|1107.5|1106.5|1107.7|1106.7|1108|1107|1107.5|1106.5|252
1581513000000|2020-02-12 13:10:00|1107.6|1106.6|1107.9|1106.9|1107.9|1106.9|1107.6|1106.6|166
1581513300000|2020-02-12 13:15:00|1107.8|1106.8|1107.8|1106.8|1108.1|1107.1|1107.7|1106.7|348
1581513600000|2020-02-12 13:20:00|1107.7|1106.7|1107.7|1106.7|1107.8|1106.8|1107.5|1106.5|277
1581513900000|2020-02-12 13:25:00|1107.6|1106.6|1107.7|1106.7|1107.7|1106.7|1107.5|1106.5|374
1581514200000|2020-02-12 13:30:00|1107.6|1106.6|1108.4|1107.4|1108.4|1107.4|1107.4|1106.4|286
1581514500000|2020-02-12 13:35:00|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108|1107|148
1581514800000|2020-02-12 13:40:00|1108.1|1107.1|1108.2|1107.2|1108.2|1107.2|1108.1|1107.1|193
1581515100000|2020-02-12 13:45:00|1108.1|1107.1|1107.6|1106.6|1108.1|1107.1|1107.5|1106.5|232
1581515400000|2020-02-12 13:50:00|1107.7|1106.7|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|121
1581515700000|2020-02-12 13:55:00|1108|1107|1107.6|1106.6|1108.2|1107.2|1107.3|1106.3|152
1581516000000|2020-02-12 14:00:00|1107.5|1106.5|1108.4|1107.4|1108.5|1107.5|1107.4|1106.4|537
1581516300000|2020-02-12 14:05:00|1108.5|1107.5|1108.1|1107.1|1108.6|1107.6|1108.1|1107.1|551
1581516600000|2020-02-12 14:10:00|1108|1107|1108.2|1107.2|1108.5|1107.5|1108|1107|191
1581516900000|2020-02-12 14:15:00|1108.3|1107.3|1108.5|1107.5|1108.6|1107.6|1108.1|1107.1|175
1581517200000|2020-02-12 14:20:00|1108.4|1107.4|1108.7|1107.7|1108.7|1107.7|1108.3|1107.3|223
1581517500000|2020-02-12 14:25:00|1108.6|1107.6|1108.6|1107.6|1108.7|1107.7|1108.5|1107.5|609
1581517800000|2020-02-12 14:30:00|1108.4|1107.9|1109|1108.5|1109.4|1108.9|1107.9|1107.4|3627
1581518100000|2020-02-12 14:35:00|1109.1|1108.6|1108.1|1107.6|1109.1|1108.6|1107.5|1107|1808
1581518400000|2020-02-12 14:40:00|1108.2|1107.7|1107.3|1106.8|1108.5|1108|1107|1106.5|1211
1581518700000|2020-02-12 14:45:00|1107.2|1106.7|1107.1|1106.6|1107.9|1107.4|1107|1106.5|859
1581519000000|2020-02-12 14:50:00|1107|1106.5|1106.6|1106.1|1107.1|1106.6|1106.1|1105.6|1198
1581519300000|2020-02-12 14:55:00|1106.8|1106.3|1108.3|1107.8|1108.3|1107.8|1106.7|1106.2|1543
1581519600000|2020-02-12 15:00:00|1108.4|1107.9|1106.6|1106.1|1108.4|1107.9|1106.5|1106|844
1581519900000|2020-02-12 15:05:00|1106.5|1106|1107.7|1107.2|1108|1107.5|1106.4|1105.9|1343
1581520200000|2020-02-12 15:10:00|1107.8|1107.3|1108.3|1107.8|1108.6|1108.1|1107.7|1107.2|748
1581520500000|2020-02-12 15:15:00|1108.2|1107.7|1108.6|1108.1|1108.7|1108.2|1108|1107.5|1642
1581520800000|2020-02-12 15:20:00|1108.7|1108.2|1109|1108.5|1109.2|1108.7|1108.4|1107.9|610
1581521100000|2020-02-12 15:25:00|1108.9|1108.4|1109.3|1108.8|1109.3|1108.8|1108.6|1108.1|1367
1581521400000|2020-02-12 15:30:00|1109.2|1108.7|1108.7|1108.2|1109.8|1109.3|1108.7|1108.2|1273
1581521700000|2020-02-12 15:35:00|1108.8|1108.3|1109.7|1109.2|1109.7|1109.2|1108.8|1108.3|663
1581522000000|2020-02-12 15:40:00|1109.8|1109.3|1109.3|1108.8|1110|1109.5|1109.1|1108.6|1667
1581522300000|2020-02-12 15:45:00|1109.4|1108.9|1110.1|1109.6|1110.1|1109.6|1109.3|1108.8|1030
1581522600000|2020-02-12 15:50:00|1110|1109.5|1110.4|1109.9|1110.5|1110|1109.8|1109.3|745
1581522900000|2020-02-12 15:55:00|1110.5|1110|1109.7|1109.2|1110.6|1110.1|1109.3|1108.8|686
1581523200000|2020-02-12 16:00:00|1109.8|1109.3|1110.5|1110|1110.7|1110.2|1109.7|1109.2|601
1581523500000|2020-02-12 16:05:00|1110.4|1109.9|1111.1|1110.6|1111.1|1110.6|1110.4|1109.9|1090
1581523800000|2020-02-12 16:10:00|1111|1110.5|1110.6|1110.1|1111|1110.5|1110.6|1110.1|955
1581524100000|2020-02-12 16:15:00|1110.7|1110.2|1111.3|1110.8|1111.3|1110.8|1110.6|1110.1|1659
1581524400000|2020-02-12 16:20:00|1111.4|1110.9|1111.5|1111|1111.6|1111.1|1111|1110.5|602
1581524700000|2020-02-12 16:25:00|1111.6|1111.1|1111.3|1110.8|1111.8|1111.3|1111|1110.5|824
1581525000000|2020-02-12 16:30:00|1111.4|1110.9|1111.2|1110.7|1111.5|1111|1110.8|1110.3|1099
1581525300000|2020-02-12 16:35:00|1111.3|1110.8|1111.4|1110.9|1111.5|1111|1111|1110.5|829
1581525600000|2020-02-12 16:40:00|1111.5|1111|1110.8|1110.3|1111.5|1111|1110.7|1110.2|850
1581525900000|2020-02-12 16:45:00|1110.9|1110.4|1111.1|1110.6|1111.2|1110.7|1110.4|1109.9|666
1581526200000|2020-02-12 16:50:00|1111.2|1110.7|1111.4|1110.9|1111.5|1111|1111.1|1110.6|511
1581526500000|2020-02-12 16:55:00|1111.3|1110.8|1111.7|1111.2|1111.7|1111.2|1111.3|1110.8|971
1581526800000|2020-02-12 17:00:00|1111.8|1111.3|1111.9|1111.4|1112.3|1111.8|1111.7|1111.2|1281
1581527100000|2020-02-12 17:05:00|1112|1111.5|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|677
1581527400000|2020-02-12 17:10:00|1111.8|1111.3|1110.9|1110.4|1111.8|1111.3|1110.8|1110.3|873
1581527700000|2020-02-12 17:15:00|1110.8|1110.3|1111.9|1111.4|1111.9|1111.4|1110.6|1110.1|996
1581528000000|2020-02-12 17:20:00|1111.8|1111.3|1111.8|1111.3|1112|1111.5|1111.5|1111|1027
1581528300000|2020-02-12 17:25:00|1111.9|1111.4|1112.3|1111.8|1112.3|1111.8|1111.7|1111.2|784
1581528600000|2020-02-12 17:30:00|1112.2|1111.7|1112.4|1111.9|1112.6|1112.1|1112|1111.5|813
1581528900000|2020-02-12 17:35:00|1112.5|1112|1112.3|1111.8|1112.5|1112|1112.2|1111.7|206
1581529200000|2020-02-12 17:40:00|1112.2|1111.7|1112|1111.5|1112.4|1111.9|1112|1111.5|521
1581529500000|2020-02-12 17:45:00|1112.1|1111.6|1112.3|1111.8|1112.4|1111.9|1112|1111.5|518
1581529800000|2020-02-12 17:50:00|1112.4|1111.9|1112.1|1111.6|1112.4|1111.9|1112.1|1111.6|291
1581530100000|2020-02-12 17:55:00|1112.2|1111.7|1112.6|1112.1|1112.7|1112.2|1112.1|1111.6|804
1581530400000|2020-02-12 18:00:00|1112.5|1112|1112.1|1111.6|1112.7|1112.2|1111.9|1111.4|521
1581530700000|2020-02-12 18:05:00|1112.2|1111.7|1112.6|1112.1|1112.6|1112.1|1112|1111.5|228
1581531000000|2020-02-12 18:10:00|1112.5|1112|1112.1|1111.6|1112.5|1112|1111.9|1111.4|879
1581531300000|2020-02-12 18:15:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1112|1111.5|171
1581531600000|2020-02-12 18:20:00|1112|1111.5|1112|1111.5|1112.2|1111.7|1111.7|1111.2|329
1581531900000|2020-02-12 18:25:00|1111.9|1111.4|1112|1111.5|1112.1|1111.6|1111.5|1111|1002
1581532200000|2020-02-12 18:30:00|1111.9|1111.4|1112.2|1111.7|1112.2|1111.7|1111.8|1111.3|558
1581532500000|2020-02-12 18:35:00|1112.3|1111.8|1112.7|1112.2|1112.7|1112.2|1112.1|1111.6|175
1581532800000|2020-02-12 18:40:00|1112.8|1112.3|1112.7|1112.2|1112.9|1112.4|1112.5|1112|197
1581533100000|2020-02-12 18:45:00|1112.6|1112.1|1112.7|1112.2|1112.7|1112.2|1112.5|1112|128
1581533400000|2020-02-12 18:50:00|1112.8|1112.3|1112.6|1112.1|1112.9|1112.4|1112.6|1112.1|182
1581533700000|2020-02-12 18:55:00|1112.7|1112.2|1113.5|1113|1113.5|1113|1112.7|1112.2|488
1581534000000|2020-02-12 19:00:00|1113.4|1112.9|1113.5|1113|1113.5|1113|1112.9|1112.4|763
1581534300000|2020-02-12 19:05:00|1113.4|1112.9|1114|1113.5|1114|1113.5|1113.4|1112.9|263
1581534600000|2020-02-12 19:10:00|1113.9|1113.4|1113.7|1113.2|1114.1|1113.6|1113.7|1113.2|505
1581534900000|2020-02-12 19:15:00|1113.8|1113.3|1114.1|1113.6|1114.2|1113.7|1113.7|1113.2|1173
1581535200000|2020-02-12 19:20:00|1114|1113.5|1114.2|1113.7|1114.3|1113.8|1113.9|1113.4|1377
1581535500000|2020-02-12 19:25:00|1114.1|1113.6|1113.3|1112.8|1114.5|1114|1113.2|1112.7|776
1581535800000|2020-02-12 19:30:00|1113.4|1112.9|1113.6|1113.1|1113.8|1113.3|1113.2|1112.7|515
1581536100000|2020-02-12 19:35:00|1113.7|1113.2|1113.7|1113.2|1114|1113.5|1113.7|1113.2|501
1581536400000|2020-02-12 19:40:00|1113.8|1113.3|1113.4|1112.9|1113.8|1113.3|1113.3|1112.8|201
1581536700000|2020-02-12 19:45:00|1113.5|1113|1113.8|1113.3|1113.9|1113.4|1113.5|1113|365
1581537000000|2020-02-12 19:50:00|1113.7|1113.2|1113.3|1112.8|1113.7|1113.2|1113.3|1112.8|155
1581537300000|2020-02-12 19:55:00|1113.2|1112.7|1113|1112.5|1113.3|1112.8|1112.6|1112.1|461
1581537600000|2020-02-12 20:00:00|1113.1|1112.6|1113.7|1113.2|1113.7|1113.2|1113|1112.5|1062
1581537900000|2020-02-12 20:05:00|1113.6|1113.1|1113|1112.5|1113.7|1113.2|1113|1112.5|463
1581538200000|2020-02-12 20:10:00|1113.1|1112.6|1112.6|1112.1|1113.1|1112.6|1112|1111.5|819
1581538500000|2020-02-12 20:15:00|1112.5|1112|1112.8|1112.3|1112.9|1112.4|1112.3|1111.8|257
1581538800000|2020-02-12 20:20:00|1112.7|1112.2|1113.2|1112.7|1113.2|1112.7|1112.7|1112.2|444
1581539100000|2020-02-12 20:25:00|1113.1|1112.6|1113.1|1112.6|1113.2|1112.7|1113|1112.5|141
1581539400000|2020-02-12 20:30:00|1113|1112.5|1113.2|1112.7|1113.3|1112.8|1112.7|1112.2|445
1581539700000|2020-02-12 20:35:00|1113.1|1112.6|1113.4|1112.9|1113.5|1113|1113.1|1112.6|571
1581540000000|2020-02-12 20:40:00|1113.5|1113|1113.6|1113.1|1113.6|1113.1|1113.1|1112.6|1055
1581540300000|2020-02-12 20:45:00|1113.5|1113|1113.3|1112.8|1113.7|1113.2|1113.3|1112.8|1076
1581540600000|2020-02-12 20:50:00|1113.4|1112.9|1113.3|1112.8|1113.8|1113.3|1113.2|1112.7|1711
1581540900000|2020-02-12 20:55:00|1113.4|1112.9|1113.3|1112.8|1113.4|1112.9|1112.7|1112.2|5875
1581541200000|2020-02-12 21:00:00|1113.5|1112.5|1113.3|1112.3|1114|1113|1113.2|1112.2|963
1581541500000|2020-02-12 21:05:00|1113.1|1112.1|1112.8|1111.8|1113.3|1112.3|1112.4|1111.4|259
1581541800000|2020-02-12 21:10:00|1112.9|1111.9|1113|1112|1113.1|1112.1|1112.9|1111.9|50
1581542100000|2020-02-12 21:15:00|1112.5|1111.5|1112.9|1111.9|1112.9|1111.9|1112.3|1111.3|26
1581542400000|2020-02-12 21:20:00|1112.6|1111.6|1112.6|1111.6|1112.7|1111.7|1112.3|1111.3|17
1581542700000|2020-02-12 21:25:00|1112.7|1111.7|1113.4|1112.4|1113.4|1112.4|1112.7|1111.7|140
1581543000000|2020-02-12 21:30:00|1113.3|1112.3|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|53
1581544200000|2020-02-12 21:50:00|1113.1|1112.1|1112.7|1111.7|1113.1|1112.1|1112.7|1111.7|3
1581544500000|2020-02-12 21:55:00|1112.4|1111.4|1112.6|1111.6|1112.6|1111.6|1112.4|1111.4|94
1581548100000|2020-02-12 22:55:00|||||||||23
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1113.4|1111.4|1113.6|1111.6|1113.1|1111.1|0
1581548700000|2020-02-12 23:05:00|1113.3|1111.3|1113.2|1111.2|1113.4|1111.4|1113.1|1111.1|0
1581549000000|2020-02-12 23:10:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.2|1111.2|0
1581549300000|2020-02-12 23:15:00|1113.4|1111.4|1113.5|1111.5|1113.5|1111.5|1113.4|1111.4|0
1581549600000|2020-02-12 23:20:00|1113.4|1111.4|1113.5|1111.5|1113.6|1111.6|1113.4|1111.4|0
1581549900000|2020-02-12 23:25:00|1113.4|1111.4|1113.7|1111.7|1113.7|1111.7|1113.4|1111.4|0
1581550200000|2020-02-12 23:30:00|1113.6|1111.6|1113.8|1111.8|1113.9|1111.9|1113.6|1111.6|0
1581550500000|2020-02-12 23:35:00|1113.7|1111.7|1113.8|1111.8|1113.8|1111.8|1113.7|1111.7|0
1581550800000|2020-02-12 23:40:00|1113.7|1111.7|1113.9|1111.9|1114|1112|1113.7|1111.7|0
1581551100000|2020-02-12 23:45:00|1113.8|1111.8|1111.1|1109.1|1114|1112|1110.7|1108.7|0
1581551400000|2020-02-12 23:50:00|1111.2|1109.2|1109.2|1107.2|1113.1|1111.1|1108.9|1106.9|0
1581551700000|2020-02-12 23:55:00|1109.1|1107.1|1109.1|1107.1|1110|1108|1107.9|1105.9|0
1581552000000|2020-02-13 00:00:00|1109.1|1107.1|1109.5|1107.5|1109.9|1107.9|1108.2|1106.2|0
1581552300000|2020-02-13 00:05:00|1109.6|1107.6|1110.4|1108.4|1110.5|1108.5|1109.5|1107.5|0
1581552600000|2020-02-13 00:10:00|1110.5|1108.5|1110.4|1108.4|1110.5|1108.5|1110|1108|0
1581552900000|2020-02-13 00:15:00|1110.3|1108.3|1110.1|1108.1|1110.6|1108.6|1109.6|1107.6|0
1581553200000|2020-02-13 00:20:00|1110.2|1108.2|1109.9|1107.9|1110.3|1108.3|1109.8|1107.8|0
1581553500000|2020-02-13 00:25:00|1109.8|1107.8|1109.4|1107.4|1110|1108|1109.4|1107.4|0
1581553800000|2020-02-13 00:30:00|1109.3|1107.3|1109.6|1107.6|1109.8|1107.8|1109.2|1107.2|0
1581554100000|2020-02-13 00:35:00|1109.5|1107.5|1108.7|1106.7|1109.8|1107.8|1108.7|1106.7|0
1581554400000|2020-02-13 00:40:00|1108.8|1106.8|1108.9|1106.9|1109|1107|1108.6|1106.6|0
1581554700000|2020-02-13 00:45:00|1109|1107|1109.4|1107.4|1109.4|1107.4|1108.7|1106.7|0
1581555000000|2020-02-13 00:50:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109|1107|0
1581555300000|2020-02-13 00:55:00|1109.2|1107.2|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|0
1581555600000|2020-02-13 01:00:00|1109.3|1107.3|1106.4|1105.4|1109.3|1107.3|1105.9|1104.9|98
1581555900000|2020-02-13 01:05:00|1106.5|1105.5|1106.4|1105.4|1106.7|1105.7|1106.1|1105.1|142
1581556200000|2020-02-13 01:10:00|1106.5|1105.5|1107.2|1106.2|1107.3|1106.3|1106.4|1105.4|107
1581556500000|2020-02-13 01:15:00|1107.3|1106.3|1107.6|1106.6|1108.1|1107.1|1106.9|1105.9|58
1581556800000|2020-02-13 01:20:00|1108.1|1107.1|1108.4|1107.4|1108.4|1107.4|1107.6|1106.6|49
1581557100000|2020-02-13 01:25:00|1108.9|1107.9|1108.8|1107.8|1109.4|1108.4|1108.5|1107.5|6
1581557400000|2020-02-13 01:30:00|1108.3|1107.3|1107.1|1106.1|1108.8|1107.8|1106.8|1105.8|81
1581557700000|2020-02-13 01:35:00|1107.5|1106.5|1109.1|1108.1|1109.4|1108.4|1107.5|1106.5|36
1581558000000|2020-02-13 01:40:00|1109.4|1108.4|1110.2|1109.2|1110.2|1109.2|1108.5|1107.5|28
1581558300000|2020-02-13 01:45:00|1110.4|1109.4|1111.4|1110.4|1111.7|1110.7|1110.4|1109.4|12
1581558600000|2020-02-13 01:50:00|1110.5|1109.5|1110.7|1109.7|1110.9|1109.9|1110|1109|14
1581558900000|2020-02-13 01:55:00|1110.6|1109.6|1109|1108|1110.7|1109.7|1108.3|1107.3|22
1581559200000|2020-02-13 02:00:00|1108.6|1107.6|1107.2|1106.2|1108.7|1107.7|1106.5|1105.5|65
1581559500000|2020-02-13 02:05:00|1107.8|1106.8|1108.6|1107.6|1108.8|1107.8|1107.8|1106.8|26
1581559800000|2020-02-13 02:10:00|1108.5|1107.5|1107.9|1106.9|1108.9|1107.9|1107.6|1106.6|23
1581560100000|2020-02-13 02:15:00|1108.1|1107.1|1108.9|1107.9|1108.9|1107.9|1108.1|1107.1|11
1581560400000|2020-02-13 02:20:00|1108.5|1107.5|1109.2|1108.2|1109.5|1108.5|1108.5|1107.5|23
1581560700000|2020-02-13 02:25:00|1109.4|1108.4|1108.7|1107.7|1109.4|1108.4|1108.6|1107.6|14
1581561000000|2020-02-13 02:30:00|1108.3|1107.3|1109.2|1108.2|1109.2|1108.2|1107.7|1106.7|24
1581561300000|2020-02-13 02:35:00|1109|1108|1109.8|1108.8|1109.8|1108.8|1109|1108|11
1581561900000|2020-02-13 02:45:00|1110|1109|1110|1109|1110|1109|1109.9|1108.9|8
1581562200000|2020-02-13 02:50:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110|1109|7
1581562500000|2020-02-13 02:55:00|1109.9|1108.9|1109.2|1108.2|1110.3|1109.3|1109.2|1108.2|38
1581562800000|2020-02-13 03:00:00|1109.1|1108.1|1109.2|1108.2|1109.3|1108.3|1108.4|1107.4|76
1581563100000|2020-02-13 03:05:00|1109.4|1108.4|1109.3|1108.3|1109.8|1108.8|1109.1|1108.1|55
1581563400000|2020-02-13 03:10:00|1109.1|1108.1|1110.1|1109.1|1110.1|1109.1|1108.8|1107.8|42
1581564000000|2020-02-13 03:20:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1109.2|1108.2|9
1581564300000|2020-02-13 03:25:00|1109.1|1108.1|1108.1|1107.1|1109.1|1108.1|1107.9|1106.9|24
1581564600000|2020-02-13 03:30:00|1108.3|1107.3|1108.1|1107.1|1108.4|1107.4|1108|1107|18
1581564900000|2020-02-13 03:35:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1581565200000|2020-02-13 03:40:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1581565800000|2020-02-13 03:50:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|2
1581566100000|2020-02-13 03:55:00|1107.8|1106.8|1107|1106|1107.8|1106.8|1106.7|1105.7|24
1581566400000|2020-02-13 04:00:00|1107.2|1106.2|1107.3|1106.3|1107.4|1106.4|1107.2|1106.2|5
1581567900000|2020-02-13 04:25:00|1106.9|1105.9|1106.5|1105.5|1106.9|1105.9|1105.7|1104.7|35
1581568500000|2020-02-13 04:35:00|1106.1|1105.1|1106|1105|1106.1|1105.1|1106|1105|2
1581568800000|2020-02-13 04:40:00|1106.2|1105.2|1105.7|1104.7|1106.5|1105.5|1105.7|1104.7|4
1581569100000|2020-02-13 04:45:00|1105.5|1104.5|1104.9|1103.9|1105.6|1104.6|1104.9|1103.9|116
1581569400000|2020-02-13 04:50:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1105|1104|14
1581569700000|2020-02-13 04:55:00|1105.3|1104.3|1104.8|1103.8|1105.5|1104.5|1104.5|1103.5|9
1581570000000|2020-02-13 05:00:00|1104.9|1103.9|1104.9|1103.9|1105|1104|1103.8|1102.8|26
1581570300000|2020-02-13 05:05:00|1104.7|1103.7|1104.6|1103.6|1105.3|1104.3|1103.9|1102.9|58
1581571500000|2020-02-13 05:25:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.5|1103.5|5
1581571800000|2020-02-13 05:30:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1
1581572100000|2020-02-13 05:35:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|2
1581572400000|2020-02-13 05:40:00|1104.8|1103.8|1104.7|1103.7|1104.9|1103.9|1104.7|1103.7|5
1581572700000|2020-02-13 05:45:00|1105|1104|1105.3|1104.3|1105.7|1104.7|1105|1104|47
1581573000000|2020-02-13 05:50:00|1105.4|1104.4|1104.9|1103.9|1105.5|1104.5|1104.7|1103.7|46
1581573300000|2020-02-13 05:55:00|1105|1104|1104.6|1103.6|1105|1104|1104.5|1103.5|55
1581573600000|2020-02-13 06:00:00|1104.7|1103.7|1104.8|1103.8|1105.3|1104.3|1104.7|1103.7|91
1581573900000|2020-02-13 06:05:00|1104.9|1103.9|1104.6|1103.6|1104.9|1103.9|1104.5|1103.5|50
1581574200000|2020-02-13 06:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.4|1103.4|7
1581574500000|2020-02-13 06:15:00|1103.7|1102.7|1103|1102|1103.7|1102.7|1103|1102|81
1581574800000|2020-02-13 06:20:00|1103.3|1102.3|1103.6|1102.6|1103.6|1102.6|1103.2|1102.2|14
1581575100000|2020-02-13 06:25:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1581575400000|2020-02-13 06:30:00|||||||||3
1581575700000|2020-02-13 06:35:00|1103.3|1102.3|1103.2|1102.2|1103.3|1102.3|1103.2|1102.2|5
1581576000000|2020-02-13 06:40:00|1103.1|1102.1|1102.6|1101.6|1103.2|1102.2|1102.6|1101.6|25
1581576300000|2020-02-13 06:45:00|1102.9|1101.9|1102.8|1101.8|1103.1|1102.1|1102.7|1101.7|34
1581576600000|2020-02-13 06:50:00|1103|1102|1103.1|1102.1|1103.2|1102.2|1102.8|1101.8|25
1581576900000|2020-02-13 06:55:00|1102.6|1101.6|1102.4|1101.4|1102.6|1101.6|1102.2|1101.2|53
1581577200000|2020-02-13 07:00:00|1102.5|1101.5|1102.3|1101.3|1102.7|1101.7|1102.2|1101.2|79
1581577500000|2020-02-13 07:05:00|1102.4|1101.4|1102.9|1101.9|1103|1102|1102.4|1101.4|27
1581577800000|2020-02-13 07:10:00|1103.1|1102.1|1102.6|1101.6|1103.1|1102.1|1102.5|1101.5|123
1581578100000|2020-02-13 07:15:00|1102.4|1101.4|1102.4|1101.4|1102.5|1101.5|1101.9|1100.9|154
1581578400000|2020-02-13 07:20:00|1102.5|1101.5|1102.8|1101.8|1102.8|1101.8|1102.4|1101.4|58
1581578700000|2020-02-13 07:25:00|1102.9|1101.9|1103.5|1102.5|1103.5|1102.5|1102.9|1101.9|75
1581579000000|2020-02-13 07:30:00|1103.4|1102.4|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|25
1581579300000|2020-02-13 07:35:00|1103.4|1102.4|1103.7|1102.7|1103.7|1102.7|1103.4|1102.4|27
1581579600000|2020-02-13 07:40:00|1103.6|1102.6|1103.3|1102.3|1103.7|1102.7|1103.3|1102.3|49
1581579900000|2020-02-13 07:45:00|1103.2|1102.2|1102.8|1101.8|1103.2|1102.2|1102.7|1101.7|150
1581580200000|2020-02-13 07:50:00|1102.7|1101.7|1102.2|1101.2|1102.7|1101.7|1102|1101|97
1581580500000|2020-02-13 07:55:00|1102.1|1101.1|1102.3|1101.3|1102.8|1101.8|1102|1101|135
1581580800000|2020-02-13 08:00:00|1102.4|1101.4|1102.7|1101.7|1103.1|1102.1|1102.1|1101.1|253
1581581100000|2020-02-13 08:05:00|1103|1102|1103.4|1102.4|1103.7|1102.7|1102.9|1101.9|144
1581581400000|2020-02-13 08:10:00|1103.5|1102.5|1102.4|1101.4|1103.5|1102.5|1102.4|1101.4|278
1581581700000|2020-02-13 08:15:00|1102.3|1101.3|1103.1|1102.1|1103.2|1102.2|1102.3|1101.3|128
1581582000000|2020-02-13 08:20:00|1103.2|1102.2|1103.6|1102.6|1104.1|1103.1|1102.9|1101.9|404
1581582300000|2020-02-13 08:25:00|1103.7|1102.7|1103.6|1102.6|1104.1|1103.1|1103.4|1102.4|135
1581582600000|2020-02-13 08:30:00|1103.4|1102.4|1103.8|1102.8|1104|1103|1103.4|1102.4|128
1581582900000|2020-02-13 08:35:00|1103.7|1102.7|1102.9|1101.9|1103.9|1102.9|1102.9|1101.9|66
1581583200000|2020-02-13 08:40:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102.6|1101.6|211
1581583500000|2020-02-13 08:45:00|1102.8|1101.8|1103.4|1102.4|1103.5|1102.5|1102.8|1101.8|77
1581583800000|2020-02-13 08:50:00|1103.5|1102.5|1103.4|1102.4|1103.6|1102.6|1103.3|1102.3|46
1581584100000|2020-02-13 08:55:00|1103.6|1102.6|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|179
1581584400000|2020-02-13 09:00:00|1103.5|1102.5|1103.1|1102.1|1103.5|1102.5|1103|1102|228
1581584700000|2020-02-13 09:05:00|1103.2|1102.2|1102.5|1101.5|1103.3|1102.3|1102.5|1101.5|313
1581585000000|2020-02-13 09:10:00|1102.4|1101.4|1103.1|1102.1|1103.1|1102.1|1102.4|1101.4|76
1581585300000|2020-02-13 09:15:00|1103|1102|1102.3|1101.3|1103.2|1102.2|1102|1101|211
1581585600000|2020-02-13 09:20:00|1102.4|1101.4|1102.1|1101.1|1102.5|1101.5|1102.1|1101.1|75
1581585900000|2020-02-13 09:25:00|1101.8|1100.8|1100.4|1099.4|1102|1101|1100.3|1099.3|824
1581586200000|2020-02-13 09:30:00|1100.5|1099.5|1100.7|1099.7|1100.9|1099.9|1100.5|1099.5|526
1581586500000|2020-02-13 09:35:00|1100.6|1099.6|1099.9|1098.9|1100.7|1099.7|1099.9|1098.9|769
1581586800000|2020-02-13 09:40:00|1100|1099|1100.3|1099.3|1100.3|1099.3|1099.5|1098.5|630
1581587100000|2020-02-13 09:45:00|1100.2|1099.2|1099.7|1098.7|1100.2|1099.2|1099.7|1098.7|322
1581587400000|2020-02-13 09:50:00|1099.6|1098.6|1098.5|1097.5|1099.8|1098.8|1097.8|1096.8|959
1581587700000|2020-02-13 09:55:00|1098.6|1097.6|1098.7|1097.7|1098.8|1097.8|1098.5|1097.5|180
1581588000000|2020-02-13 10:00:00|1098.5|1097.5|1097.8|1096.8|1098.7|1097.7|1097.2|1096.2|840
1581588300000|2020-02-13 10:05:00|1097.7|1096.7|1096.4|1095.4|1097.9|1096.9|1096.4|1095.4|415
1581588600000|2020-02-13 10:10:00|1096.3|1095.3|1096.9|1095.9|1096.9|1095.9|1095.3|1094.3|705
1581588900000|2020-02-13 10:15:00|1097|1096|1097.3|1096.3|1097.6|1096.6|1096.9|1095.9|651
1581589200000|2020-02-13 10:20:00|1097.2|1096.2|1097.9|1096.9|1097.9|1096.9|1097.1|1096.1|360
1581589500000|2020-02-13 10:25:00|1098|1097|1098.4|1097.4|1099.2|1098.2|1097.9|1096.9|630
1581589800000|2020-02-13 10:30:00|1098.2|1097.2|1098.4|1097.4|1098.7|1097.7|1097.9|1096.9|89
1581590100000|2020-02-13 10:35:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1097.5|1096.5|336
1581590400000|2020-02-13 10:40:00|1098|1097|1097.4|1096.4|1098|1097|1097|1096|595
1581590700000|2020-02-13 10:45:00|1097.6|1096.6|1098|1097|1098.4|1097.4|1097|1096|206
1581591000000|2020-02-13 10:50:00|1097.8|1096.8|1098|1097|1098.5|1097.5|1097.8|1096.8|75
1581591300000|2020-02-13 10:55:00|1098.2|1097.2|1097.5|1096.5|1098.2|1097.2|1097.4|1096.4|266
1581591600000|2020-02-13 11:00:00|1097.6|1096.6|1097.2|1096.2|1097.8|1096.8|1096.6|1095.6|281
1581591900000|2020-02-13 11:05:00|1097|1096|1096.9|1095.9|1097.1|1096.1|1096.2|1095.2|190
1581592200000|2020-02-13 11:10:00|1097|1096|1096.7|1095.7|1097.1|1096.1|1096.4|1095.4|143
1581592500000|2020-02-13 11:15:00|1096.9|1095.9|1097|1096|1097.3|1096.3|1096.8|1095.8|52
1581592800000|2020-02-13 11:20:00|1096.9|1095.9|1097|1096|1097.1|1096.1|1096.8|1095.8|73
1581593100000|2020-02-13 11:25:00|1096.9|1095.9|1096.7|1095.7|1097|1096|1096.6|1095.6|154
1581593400000|2020-02-13 11:30:00|1096.6|1095.6|1096.7|1095.7|1097.1|1096.1|1096.5|1095.5|136
1581593700000|2020-02-13 11:35:00|1096.8|1095.8|1097.9|1096.9|1098|1097|1096.8|1095.8|114
1581594000000|2020-02-13 11:40:00|1097.8|1096.8|1097.8|1096.8|1098.1|1097.1|1097.7|1096.7|93
1581594300000|2020-02-13 11:45:00|1097.9|1096.9|1099.4|1098.4|1099.7|1098.7|1097.9|1096.9|1156
1581594600000|2020-02-13 11:50:00|1099.5|1098.5|1099.3|1098.3|1100.8|1099.8|1099.3|1098.3|842
1581594900000|2020-02-13 11:55:00|1099.4|1098.4|1098.5|1097.5|1099.5|1098.5|1098.4|1097.4|192
1581595200000|2020-02-13 12:00:00|1098.6|1097.6|1099.2|1098.2|1099.4|1098.4|1098.5|1097.5|673
1581595500000|2020-02-13 12:05:00|1099.3|1098.3|1099.7|1098.7|1100.1|1099.1|1099|1098|441
1581595800000|2020-02-13 12:10:00|1099.5|1098.5|1099.6|1098.6|1099.9|1098.9|1098.8|1097.8|619
1581596100000|2020-02-13 12:15:00|1099.5|1098.5|1099.2|1098.2|1099.6|1098.6|1099|1098|189
1581596400000|2020-02-13 12:20:00|1099.3|1098.3|1098.9|1097.9|1099.6|1098.6|1098.9|1097.9|275
1581596700000|2020-02-13 12:25:00|1098.8|1097.8|1098.2|1097.2|1098.8|1097.8|1098.2|1097.2|292
1581597000000|2020-02-13 12:30:00|1098.3|1097.3|1098.3|1097.3|1098.4|1097.4|1098|1097|377
1581597300000|2020-02-13 12:35:00|1098.4|1097.4|1098.4|1097.4|1098.7|1097.7|1098.3|1097.3|435
1581597600000|2020-02-13 12:40:00|1098.3|1097.3|1097.8|1096.8|1098.6|1097.6|1097.8|1096.8|335
1581597900000|2020-02-13 12:45:00|1097.7|1096.7|1096.1|1095.1|1097.7|1096.7|1096|1095|455
1581598200000|2020-02-13 12:50:00|1096.2|1095.2|1096.9|1095.9|1097.2|1096.2|1096.1|1095.1|128
1581598500000|2020-02-13 12:55:00|1097|1096|1097.5|1096.5|1097.9|1096.9|1096.9|1095.9|635
1581598800000|2020-02-13 13:00:00|1097.4|1096.4|1098.5|1097.5|1098.6|1097.6|1097.2|1096.2|1564
1581599100000|2020-02-13 13:05:00|1098.4|1097.4|1097.7|1096.7|1098.4|1097.4|1097.7|1096.7|482
1581599400000|2020-02-13 13:10:00|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|362
1581599700000|2020-02-13 13:15:00|1098|1097|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|522
1581600000000|2020-02-13 13:20:00|1097.5|1096.5|1097.8|1096.8|1098|1097|1097.4|1096.4|749
1581600300000|2020-02-13 13:25:00|1097.9|1096.9|1098.5|1097.5|1098.6|1097.6|1097.8|1096.8|412
1581600600000|2020-02-13 13:30:00|1098.6|1097.6|1098.1|1097.1|1098.8|1097.8|1097.9|1096.9|1193
1581600900000|2020-02-13 13:35:00|1098|1097|1098.5|1097.5|1098.6|1097.6|1097.7|1096.7|1031
1581601200000|2020-02-13 13:40:00|1098.4|1097.4|1098.8|1097.8|1098.8|1097.8|1098.2|1097.2|559
1581601500000|2020-02-13 13:45:00|1098.9|1097.9|1099|1098|1099|1098|1098.5|1097.5|1216
1581601800000|2020-02-13 13:50:00|1098.9|1097.9|1100|1099|1100.1|1099.1|1098.8|1097.8|565
1581602100000|2020-02-13 13:55:00|1100.1|1099.1|1099.8|1098.8|1100.3|1099.3|1099.7|1098.7|867
1581602400000|2020-02-13 14:00:00|1099.9|1098.9|1099.4|1098.4|1100|1099|1099.3|1098.3|1275
1581602700000|2020-02-13 14:05:00|1099.5|1098.5|1100.7|1099.7|1100.7|1099.7|1099.5|1098.5|562
1581603000000|2020-02-13 14:10:00|1100.6|1099.6|1100.1|1099.1|1100.9|1099.9|1099.8|1098.8|1170
1581603300000|2020-02-13 14:15:00|1100.2|1099.2|1100.5|1099.5|1100.9|1099.9|1100.1|1099.1|604
1581603600000|2020-02-13 14:20:00|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.1|1099.1|490
1581603900000|2020-02-13 14:25:00|1100.2|1099.2|1100.6|1099.6|1100.9|1099.9|1100|1099|420
1581604200000|2020-02-13 14:30:00|1100.4|1099.9|1100.8|1100.3|1100.9|1100.4|1098.9|1098.4|7311
1581604500000|2020-02-13 14:35:00|1100.9|1100.4|1100.2|1099.7|1101.6|1101.1|1100.2|1099.7|2297
1581604800000|2020-02-13 14:40:00|1100.1|1099.6|1100.8|1100.3|1101|1100.5|1099.7|1099.2|2390
1581605100000|2020-02-13 14:45:00|1100.9|1100.4|1101.6|1101.1|1102|1101.5|1100.8|1100.3|2502
1581605400000|2020-02-13 14:50:00|1101.7|1101.2|1102|1101.5|1102.1|1101.6|1101.2|1100.7|1247
1581605700000|2020-02-13 14:55:00|1102.1|1101.6|1099.8|1099.3|1102.3|1101.8|1099.6|1099.1|3116
1581606000000|2020-02-13 15:00:00|1099.9|1099.4|1097.3|1096.8|1100|1099.5|1097.1|1096.6|4688
1581606300000|2020-02-13 15:05:00|1097.4|1096.9|1098.7|1098.2|1099|1098.5|1097.1|1096.6|2131
1581606600000|2020-02-13 15:10:00|1098.6|1098.1|1099.6|1099.1|1099.7|1099.2|1098.6|1098.1|900
1581606900000|2020-02-13 15:15:00|1099.7|1099.2|1099.7|1099.2|1099.9|1099.4|1099.1|1098.6|760
1581607200000|2020-02-13 15:20:00|1099.6|1099.1|1098.4|1097.9|1099.6|1099.1|1098.3|1097.8|2133
1581607500000|2020-02-13 15:25:00|1098.3|1097.8|1098.7|1098.2|1098.7|1098.2|1097.9|1097.4|2842
1581607800000|2020-02-13 15:30:00|1098.5|1098|1098.2|1097.7|1098.8|1098.3|1097.7|1097.2|2784
1581608100000|2020-02-13 15:35:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1097.4|1096.9|2345
1581608400000|2020-02-13 15:40:00|1098.1|1097.6|1099|1098.5|1099.3|1098.8|1098|1097.5|1085
1581608700000|2020-02-13 15:45:00|1099.1|1098.6|1099.7|1099.2|1100.1|1099.6|1099|1098.5|877
1581609000000|2020-02-13 15:50:00|1099.8|1099.3|1099.8|1099.3|1100.1|1099.6|1099.4|1098.9|1041
1581609300000|2020-02-13 15:55:00|1099.7|1099.2|1100.4|1099.9|1100.5|1100|1099.4|1098.9|871
1581609600000|2020-02-13 16:00:00|1100.3|1099.8|1100.5|1100|1100.9|1100.4|1100.3|1099.8|1640
1581609900000|2020-02-13 16:05:00|1100.6|1100.1|1099.7|1099.2|1100.6|1100.1|1099.6|1099.1|1257
1581610200000|2020-02-13 16:10:00|1099.6|1099.1|1099.4|1098.9|1100.1|1099.6|1099.4|1098.9|764
1581610500000|2020-02-13 16:15:00|1099.3|1098.8|1099.6|1099.1|1099.7|1099.2|1099.1|1098.6|938
1581610800000|2020-02-13 16:20:00|1099.7|1099.2|1100.6|1100.1|1100.6|1100.1|1099.6|1099.1|906
1581611100000|2020-02-13 16:25:00|1100.5|1100|1101.1|1100.6|1101.2|1100.7|1100.3|1099.8|838
1581611400000|2020-02-13 16:30:00|1101|1100.5|1102|1101.5|1102|1101.5|1101|1100.5|1128
1581611700000|2020-02-13 16:35:00|1101.9|1101.4|1103.1|1102.6|1103.5|1103|1101.7|1101.2|3417
1581612000000|2020-02-13 16:40:00|1103.2|1102.7|1103.2|1102.7|1104.2|1103.7|1103.1|1102.6|1471
1581612300000|2020-02-13 16:45:00|1103.1|1102.6|1102.4|1101.9|1103.2|1102.7|1102.2|1101.7|1437
1581612600000|2020-02-13 16:50:00|1102.3|1101.8|1101.7|1101.2|1102.5|1102|1101.7|1101.2|1285
1581612900000|2020-02-13 16:55:00|1101.8|1101.3|1102.1|1101.6|1102.6|1102.1|1101.6|1101.1|886
1581613200000|2020-02-13 17:00:00|1102.2|1101.7|1103.7|1103.2|1103.7|1103.2|1102.2|1101.7|870
1581613500000|2020-02-13 17:05:00|1103.6|1103.1|1103.9|1103.4|1104.1|1103.6|1103.3|1102.8|934
1581613800000|2020-02-13 17:10:00|1104|1103.5|1102.9|1102.4|1104|1103.5|1102.9|1102.4|625
1581614100000|2020-02-13 17:15:00|1103|1102.5|1103|1102.5|1103.5|1103|1102.9|1102.4|524
1581614400000|2020-02-13 17:20:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102.5|1102|550
1581614700000|2020-02-13 17:25:00|1102.9|1102.4|1102.3|1101.8|1102.9|1102.4|1101.8|1101.3|770
1581615000000|2020-02-13 17:30:00|1102.4|1101.9|1101.6|1101.1|1102.4|1101.9|1101.6|1101.1|1346
1581615300000|2020-02-13 17:35:00|1101.5|1101|1100.7|1100.2|1101.6|1101.1|1100.5|1100|659
1581615600000|2020-02-13 17:40:00|1100.6|1100.1|1101.6|1101.1|1101.6|1101.1|1100.6|1100.1|1648
1581615900000|2020-02-13 17:45:00|1101.7|1101.2|1101.6|1101.1|1102.1|1101.6|1101.3|1100.8|1181
1581616200000|2020-02-13 17:50:00|1101.7|1101.2|1101.9|1101.4|1102.1|1101.6|1101.6|1101.1|498
1581616500000|2020-02-13 17:55:00|1101.8|1101.3|1100|1099.5|1101.8|1101.3|1099.9|1099.4|718
1581616800000|2020-02-13 18:00:00|1099.9|1099.4|1099.6|1099.1|1100.5|1100|1099.6|1099.1|1091
1581617100000|2020-02-13 18:05:00|1099.5|1099|1099.8|1099.3|1100.1|1099.6|1099.2|1098.7|693
1581617400000|2020-02-13 18:10:00|1099.6|1099.1|1099.3|1098.8|1100|1099.5|1099|1098.5|558
1581617700000|2020-02-13 18:15:00|1099.2|1098.7|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|1127
1581618000000|2020-02-13 18:20:00|1099.3|1098.8|1098.7|1098.2|1099.6|1099.1|1098.7|1098.2|752
1581618300000|2020-02-13 18:25:00|1098.8|1098.3|1099.4|1098.9|1099.5|1099|1098.7|1098.2|698
1581618600000|2020-02-13 18:30:00|1099.3|1098.8|1099.8|1099.3|1099.9|1099.4|1099.1|1098.6|362
1581618900000|2020-02-13 18:35:00|1099.9|1099.4|1099.9|1099.4|1100|1099.5|1099.5|1099|255
1581619200000|2020-02-13 18:40:00|1100|1099.5|1100.5|1100|1100.8|1100.3|1100|1099.5|442
1581619500000|2020-02-13 18:45:00|1100.6|1100.1|1101.4|1100.9|1101.5|1101|1100.6|1100.1|706
1581619800000|2020-02-13 18:50:00|1101.3|1100.8|1100.9|1100.4|1101.5|1101|1100.8|1100.3|684
1581620100000|2020-02-13 18:55:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.9|1100.4|156
1581620400000|2020-02-13 19:00:00|1101.3|1100.8|1101.7|1101.2|1101.9|1101.4|1101.1|1100.6|431
1581620700000|2020-02-13 19:05:00|1101.6|1101.1|1100.8|1100.3|1101.6|1101.1|1100.8|1100.3|577
1581621000000|2020-02-13 19:10:00|1100.7|1100.2|1100.5|1100|1100.8|1100.3|1100.1|1099.6|611
1581621300000|2020-02-13 19:15:00|1100.4|1099.9|1100.4|1099.9|1100.8|1100.3|1100.2|1099.7|508
1581621600000|2020-02-13 19:20:00|1100.5|1100|1100.2|1099.7|1100.6|1100.1|1100.2|1099.7|444
1581621900000|2020-02-13 19:25:00|1100.1|1099.6|1099.8|1099.3|1100.1|1099.6|1099.7|1099.2|235
1581622200000|2020-02-13 19:30:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.7|1099.2|551
1581622500000|2020-02-13 19:35:00|1100.2|1099.7|1100.1|1099.6|1100.5|1100|1100.1|1099.6|293
1581622800000|2020-02-13 19:40:00|1100.2|1099.7|1100.1|1099.6|1100.4|1099.9|1099.9|1099.4|317
1581623100000|2020-02-13 19:45:00|1100.2|1099.7|1100.4|1099.9|1100.4|1099.9|1100|1099.5|487
1581623400000|2020-02-13 19:50:00|1100.5|1100|1101.1|1100.6|1101.1|1100.6|1100.4|1099.9|334
1581623700000|2020-02-13 19:55:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|285
1581624000000|2020-02-13 20:00:00|1101|1100.5|1100|1099.5|1101.6|1101.1|1099.9|1099.4|557
1581624300000|2020-02-13 20:05:00|1099.9|1099.4|1100.7|1100.2|1100.7|1100.2|1099.8|1099.3|534
1581624600000|2020-02-13 20:10:00|1100.6|1100.1|1100|1099.5|1100.7|1100.2|1100|1099.5|392
1581624900000|2020-02-13 20:15:00|1100.1|1099.6|1100|1099.5|1100.4|1099.9|1099.7|1099.2|276
1581625200000|2020-02-13 20:20:00|1099.9|1099.4|1099.9|1099.4|1100.3|1099.8|1099.7|1099.2|362
1581625500000|2020-02-13 20:25:00|1100|1099.5|1099.5|1099|1100.3|1099.8|1099.5|1099|338
1581625800000|2020-02-13 20:30:00|1099.6|1099.1|1099.4|1098.9|1099.8|1099.3|1098.9|1098.4|675
1581626100000|2020-02-13 20:35:00|1099.3|1098.8|1099|1098.5|1099.9|1099.4|1098.9|1098.4|870
1581626400000|2020-02-13 20:40:00|1099.1|1098.6|1098.3|1097.8|1099.3|1098.8|1098.3|1097.8|735
1581626700000|2020-02-13 20:45:00|1098.2|1097.7|1098.6|1098.1|1098.8|1098.3|1098|1097.5|802
1581627000000|2020-02-13 20:50:00|1098.5|1098|1098.5|1098|1098.9|1098.4|1098|1097.5|1707
1581627300000|2020-02-13 20:55:00|1098.6|1098.1|1098|1097.5|1098.7|1098.2|1097.2|1096.7|8190
1581627600000|2020-02-13 21:00:00|1098.1|1097.1|1099|1098|1099.1|1098.1|1098|1097|1165
1581627900000|2020-02-13 21:05:00|1098.9|1097.9|1098.7|1097.7|1099|1098|1098.7|1097.7|58
1581628200000|2020-02-13 21:10:00|1098.8|1097.8|1099.2|1098.2|1099.2|1098.2|1098.6|1097.6|56
1581628500000|2020-02-13 21:15:00|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.2|1098.2|12
1581628800000|2020-02-13 21:20:00|1099.1|1098.1|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|17
1581629100000|2020-02-13 21:25:00|1099.1|1098.1|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|159
1581629400000|2020-02-13 21:30:00|1098.7|1097.7|1098.6|1097.6|1098.9|1097.9|1098.6|1097.6|35
1581629700000|2020-02-13 21:35:00|1098.7|1097.7|1098.5|1097.5|1098.7|1097.7|1098.5|1097.5|3
1581630000000|2020-02-13 21:40:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1098.2|1097.2|21
1581630300000|2020-02-13 21:45:00|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|3
1581630600000|2020-02-13 21:50:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1581630900000|2020-02-13 21:55:00|1098.4|1097.4|1099.1|1098.1|1099.1|1098.1|1098.4|1097.4|8
1581631500000|2020-02-13 22:05:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1581633900000|2020-02-13 22:45:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1098.7|1096.7|1099.3|1097.3|1098.6|1096.6|1
1581635100000|2020-02-13 23:05:00|1098.8|1096.8|1098.6|1096.6|1098.8|1096.8|1098.6|1096.6|0
1581635400000|2020-02-13 23:10:00|1098.7|1096.7|1098.1|1096.1|1098.7|1096.7|1098.1|1096.1|0
1581635700000|2020-02-13 23:15:00|1098.2|1096.2|1097.8|1095.8|1098.3|1096.3|1097.7|1095.7|0
1581636000000|2020-02-13 23:20:00|1097.9|1095.9|1098.1|1096.1|1098.1|1096.1|1097.8|1095.8|0
1581636300000|2020-02-13 23:25:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1098|1096|0
1581636600000|2020-02-13 23:30:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|0
1581636900000|2020-02-13 23:35:00|1098.5|1096.5|1098.5|1096.5|1098.6|1096.6|1098.2|1096.2|0
1581637200000|2020-02-13 23:40:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1096.9|1094.9|0
1581637500000|2020-02-13 23:45:00|1097.7|1095.7|1096.8|1094.8|1098.2|1096.2|1096.8|1094.8|0
1581637800000|2020-02-13 23:50:00|1096.9|1094.9|1097|1095|1097.4|1095.4|1096.8|1094.8|0
1581638100000|2020-02-13 23:55:00|1096.9|1094.9|1097.5|1095.5|1097.5|1095.5|1096.9|1094.9|0
1581638400000|2020-02-14 00:00:00|1097.6|1095.6|1097.6|1095.6|1098|1096|1097.5|1095.5|0
1581638700000|2020-02-14 00:05:00|1097.7|1095.7|1097.6|1095.6|1097.9|1095.9|1097.4|1095.4|0
1581639000000|2020-02-14 00:10:00|1097.5|1095.5|1097.5|1095.5|1097.7|1095.7|1097.3|1095.3|0
1581639300000|2020-02-14 00:15:00|1097.6|1095.6|1097.2|1095.2|1097.8|1095.8|1097.2|1095.2|0
1581639600000|2020-02-14 00:20:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1096.9|1094.9|0
1581639900000|2020-02-14 00:25:00|1097|1095|1097.4|1095.4|1097.4|1095.4|1096.8|1094.8|0
1581640200000|2020-02-14 00:30:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.3|1095.3|0
1581640500000|2020-02-14 00:35:00|1097.3|1095.3|1097.4|1095.4|1097.5|1095.5|1097.2|1095.2|0
1581640800000|2020-02-14 00:40:00|1097.3|1095.3|1097.2|1095.2|1097.4|1095.4|1097.1|1095.1|0
1581641100000|2020-02-14 00:45:00|1097.3|1095.3|1097.7|1095.7|1097.9|1095.9|1097.2|1095.2|0
1581641400000|2020-02-14 00:50:00|1097.8|1095.8|1098.1|1096.1|1098.2|1096.2|1097.7|1095.7|0
1581641700000|2020-02-14 00:55:00|1098.2|1096.2|1098.3|1096.3|1098.6|1096.6|1098.2|1096.2|0
1581642000000|2020-02-14 01:00:00|1098.2|1097.2|1099.9|1098.9|1100.4|1099.4|1098.2|1097.2|193
1581642300000|2020-02-14 01:05:00|1099.8|1098.8|1099.6|1098.6|1099.8|1098.8|1099|1098|112
1581642600000|2020-02-14 01:10:00|1099.5|1098.5|1099.3|1098.3|1099.9|1098.9|1099.2|1098.2|112
1581642900000|2020-02-14 01:15:00|1099.6|1098.6|1099|1098|1099.8|1098.8|1098.7|1097.7|109
1581643200000|2020-02-14 01:20:00|1098.8|1097.8|1100.3|1099.3|1100.4|1099.4|1098.8|1097.8|68
1581643500000|2020-02-14 01:25:00|1100.4|1099.4|1100.6|1099.6|1100.6|1099.6|1099.7|1098.7|32
1581643800000|2020-02-14 01:30:00|1100.8|1099.8|1102.9|1101.9|1103|1102|1100.6|1099.6|150
1581644100000|2020-02-14 01:35:00|1103|1102|1104.7|1103.7|1104.7|1103.7|1102.3|1101.3|91
1581644400000|2020-02-14 01:40:00|1104.5|1103.5|1105.1|1104.1|1105.1|1104.1|1103.7|1102.7|79
1581644700000|2020-02-14 01:45:00|1105.3|1104.3|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|17
1581645000000|2020-02-14 01:50:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.6|1102.6|28
1581645300000|2020-02-14 01:55:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104.6|1103.6|27
1581645600000|2020-02-14 02:00:00|1105|1104|1103.4|1102.4|1105|1104|1103.4|1102.4|6
1581645900000|2020-02-14 02:05:00|1103.7|1102.7|1103.8|1102.8|1104.2|1103.2|1103.7|1102.7|63
1581646200000|2020-02-14 02:10:00|1102.7|1101.7|1103.6|1102.6|1104|1103|1102.7|1101.7|31
1581646500000|2020-02-14 02:15:00|1103.7|1102.7|1104.3|1103.3|1104.7|1103.7|1103.7|1102.7|49
1581646800000|2020-02-14 02:20:00|1103.9|1102.9|1104.7|1103.7|1105.2|1104.2|1103.9|1102.9|21
1581647100000|2020-02-14 02:25:00|1105|1104|1104.6|1103.6|1105.3|1104.3|1104.6|1103.6|4
1581647400000|2020-02-14 02:30:00|1104.3|1103.3|1105|1104|1105|1104|1104.1|1103.1|9
1581647700000|2020-02-14 02:35:00|1105.2|1104.2|1104.8|1103.8|1105.2|1104.2|1104.8|1103.8|9
1581648000000|2020-02-14 02:40:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1581648300000|2020-02-14 02:45:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1581648600000|2020-02-14 02:50:00|1106.1|1105.1|1106.4|1105.4|1106.4|1105.4|1106.1|1105.1|19
1581648900000|2020-02-14 02:55:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.6|1105.6|7
1581649200000|2020-02-14 03:00:00|1107.7|1106.7|1107.5|1106.5|1108.2|1107.2|1107.3|1106.3|144
1581649500000|2020-02-14 03:05:00|1107.4|1106.4|1107.1|1106.1|1107.5|1106.5|1107.1|1106.1|16
1581649800000|2020-02-14 03:10:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107|1106|17
1581650100000|2020-02-14 03:15:00|1107.3|1106.3|1107.1|1106.1|1107.3|1106.3|1107.1|1106.1|3
1581650400000|2020-02-14 03:20:00|1107.5|1106.5|1107.6|1106.6|1107.9|1106.9|1107.5|1106.5|9
1581650700000|2020-02-14 03:25:00|1107.3|1106.3|1107|1106|1107.3|1106.3|1106.7|1105.7|18
1581651000000|2020-02-14 03:30:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107|1106|6
1581651300000|2020-02-14 03:35:00|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|1
1581651900000|2020-02-14 03:45:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.5|1105.5|29
1581652200000|2020-02-14 03:50:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|23
1581652500000|2020-02-14 03:55:00|1105.7|1104.7|1105.2|1104.2|1105.8|1104.8|1105.1|1104.1|146
1581652800000|2020-02-14 04:00:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|2
1581653100000|2020-02-14 04:05:00|1105.1|1104.1|1105.3|1104.3|1105.4|1104.4|1105.1|1104.1|22
1581653400000|2020-02-14 04:10:00|1105.4|1104.4|1105.5|1104.5|1105.5|1104.5|1105.4|1104.4|15
1581653700000|2020-02-14 04:15:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1581654300000|2020-02-14 04:25:00|1105.2|1104.2|1105.6|1104.6|1105.6|1104.6|1105.2|1104.2|8
1581654900000|2020-02-14 04:35:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|3
1581655500000|2020-02-14 04:45:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|5
1581655800000|2020-02-14 04:50:00|1105.4|1104.4|1105.5|1104.5|1105.5|1104.5|1105.4|1104.4|6
1581656100000|2020-02-14 04:55:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.2|1104.2|16
1581656400000|2020-02-14 05:00:00|1104.9|1103.9|1105.7|1104.7|1105.9|1104.9|1104.7|1103.7|59
1581656700000|2020-02-14 05:05:00|1106.1|1105.1|1105.8|1104.8|1106.1|1105.1|1105.8|1104.8|8
1581657000000|2020-02-14 05:10:00|1106|1105|1105.7|1104.7|1106|1105|1105.7|1104.7|8
1581657300000|2020-02-14 05:15:00|1105.3|1104.3|1105.1|1104.1|1105.5|1104.5|1105|1104|12
1581657600000|2020-02-14 05:20:00|1104.9|1103.9|1105.1|1104.1|1105.1|1104.1|1104.9|1103.9|5
1581657900000|2020-02-14 05:25:00|1104.8|1103.8|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|30
1581658200000|2020-02-14 05:30:00|1104|1103|1104.5|1103.5|1104.5|1103.5|1103.8|1102.8|11
1581658500000|2020-02-14 05:35:00|1103.5|1102.5|1103.7|1102.7|1103.7|1102.7|1103.4|1102.4|11
1581658800000|2020-02-14 05:40:00|1103.9|1102.9|1104.2|1103.2|1104.2|1103.2|1103.9|1102.9|7
1581659100000|2020-02-14 05:45:00|1104|1103|1104.3|1103.3|1104.4|1103.4|1103.9|1102.9|6
1581659400000|2020-02-14 05:50:00|1104.2|1103.2|1104.6|1103.6|1104.6|1103.6|1104.2|1103.2|9
1581659700000|2020-02-14 05:55:00|1104.5|1103.5|1104.7|1103.7|1104.7|1103.7|1104.1|1103.1|17
1581660000000|2020-02-14 06:00:00|1105.1|1104.1|1104.3|1103.3|1105.1|1104.1|1104.2|1103.2|25
1581660300000|2020-02-14 06:05:00|1104.1|1103.1|1103.8|1102.8|1104.4|1103.4|1103.8|1102.8|29
1581660600000|2020-02-14 06:10:00|1103.9|1102.9|1104.1|1103.1|1104.3|1103.3|1103.9|1102.9|17
1581660900000|2020-02-14 06:15:00|1103.9|1102.9|1103.8|1102.8|1103.9|1102.9|1103.8|1102.8|4
1581661200000|2020-02-14 06:20:00|1103.7|1102.7|1102.8|1101.8|1103.7|1102.7|1102.8|1101.8|15
1581661500000|2020-02-14 06:25:00|1102.9|1101.9|1103|1102|1103.1|1102.1|1102.9|1101.9|10
1581661800000|2020-02-14 06:30:00|1103.5|1102.5|1103.7|1102.7|1103.7|1102.7|1103.5|1102.5|11
1581662100000|2020-02-14 06:35:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1581662400000|2020-02-14 06:40:00|1103.7|1102.7|1104.2|1103.2|1104.2|1103.2|1103.7|1102.7|5
1581662700000|2020-02-14 06:45:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|9
1581663000000|2020-02-14 06:50:00|1104.4|1103.4|1105.7|1104.7|1105.8|1104.8|1104.4|1103.4|281
1581663300000|2020-02-14 06:55:00|1105.6|1104.6|1105.9|1104.9|1106|1105|1105.5|1104.5|249
1581663600000|2020-02-14 07:00:00|1105.8|1104.8|1106.5|1105.5|1106.6|1105.6|1105.5|1104.5|266
1581663900000|2020-02-14 07:05:00|1106.4|1105.4|1105.5|1104.5|1106.5|1105.5|1105.4|1104.4|74
1581664200000|2020-02-14 07:10:00|1105.4|1104.4|1105.4|1104.4|1105.5|1104.5|1105.4|1104.4|11
1581664500000|2020-02-14 07:15:00|1105.3|1104.3|1106|1105|1106.3|1105.3|1105.3|1104.3|29
1581664800000|2020-02-14 07:20:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|12
1581665100000|2020-02-14 07:25:00|1105.5|1104.5|1105.4|1104.4|1105.6|1104.6|1105.4|1104.4|10
1581665400000|2020-02-14 07:30:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1105.1|1104.1|29
1581665700000|2020-02-14 07:35:00|1105.2|1104.2|1105.2|1104.2|1105.4|1104.4|1105|1104|46
1581666000000|2020-02-14 07:40:00|1105|1104|1104.9|1103.9|1105|1104|1104.8|1103.8|6
1581666300000|2020-02-14 07:45:00|1104.8|1103.8|1105.1|1104.1|1105.2|1104.2|1104.8|1103.8|21
1581666600000|2020-02-14 07:50:00|1105|1104|1104.9|1103.9|1105.3|1104.3|1104.9|1103.9|36
1581666900000|2020-02-14 07:55:00|1105|1104|1105.4|1104.4|1105.4|1104.4|1104.8|1103.8|90
1581667200000|2020-02-14 08:00:00|1105.3|1104.3|1104.5|1103.5|1105.6|1104.6|1104.2|1103.2|454
1581667500000|2020-02-14 08:05:00|1104.4|1103.4|1103.9|1102.9|1104.8|1103.8|1103.2|1102.2|423
1581667800000|2020-02-14 08:10:00|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.6|265
1581668100000|2020-02-14 08:15:00|1103.8|1102.8|1104.1|1103.1|1104.7|1103.7|1103.8|1102.8|192
1581668400000|2020-02-14 08:20:00|1104|1103|1103.8|1102.8|1104.1|1103.1|1103.5|1102.5|205
1581668700000|2020-02-14 08:25:00|1103.9|1102.9|1103.8|1102.8|1104.2|1103.2|1103.7|1102.7|174
1581669000000|2020-02-14 08:30:00|1103.9|1102.9|1103.8|1102.8|1104.4|1103.4|1103.8|1102.8|189
1581669300000|2020-02-14 08:35:00|1103.7|1102.7|1104|1103|1104.1|1103.1|1103.7|1102.7|136
1581669600000|2020-02-14 08:40:00|1104.1|1103.1|1103.3|1102.3|1104.2|1103.2|1103.2|1102.2|117
1581669900000|2020-02-14 08:45:00|1103.5|1102.5|1103.9|1102.9|1104|1103|1103.4|1102.4|94
1581670200000|2020-02-14 08:50:00|1104|1103|1103.9|1102.9|1104.3|1103.3|1103.8|1102.8|94
1581670500000|2020-02-14 08:55:00|1103.8|1102.8|1103.4|1102.4|1103.8|1102.8|1103.2|1102.2|45
1581670800000|2020-02-14 09:00:00|1103.3|1102.3|1102.6|1101.6|1103.3|1102.3|1102.6|1101.6|225
1581671100000|2020-02-14 09:05:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.6|1100.6|219
1581671400000|2020-02-14 09:10:00|1102|1101|1102.2|1101.2|1102.3|1101.3|1101.8|1100.8|116
1581671700000|2020-02-14 09:15:00|1102.1|1101.1|1103|1102|1103.3|1102.3|1101.9|1100.9|279
1581672000000|2020-02-14 09:20:00|1103.1|1102.1|1102.3|1101.3|1103.2|1102.2|1102.2|1101.2|97
1581672300000|2020-02-14 09:25:00|1102.2|1101.2|1102.7|1101.7|1103|1102|1102.2|1101.2|100
1581672600000|2020-02-14 09:30:00|1102.8|1101.8|1102.6|1101.6|1102.9|1101.9|1102.4|1101.4|50
1581672900000|2020-02-14 09:35:00|1102.4|1101.4|1102.7|1101.7|1102.7|1101.7|1102.2|1101.2|47
1581673200000|2020-02-14 09:40:00|1102.6|1101.6|1103.5|1102.5|1103.8|1102.8|1102.6|1101.6|294
1581673500000|2020-02-14 09:45:00|1103.4|1102.4|1103.2|1102.2|1103.4|1102.4|1102.9|1101.9|51
1581673800000|2020-02-14 09:50:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1102.8|1101.8|39
1581674100000|2020-02-14 09:55:00|1103.2|1102.2|1103|1102|1103.3|1102.3|1102.8|1101.8|83
1581674400000|2020-02-14 10:00:00|1102.9|1101.9|1103.1|1102.1|1103.4|1102.4|1102.8|1101.8|86
1581674700000|2020-02-14 10:05:00|1103.2|1102.2|1103.7|1102.7|1103.8|1102.8|1103.2|1102.2|31
1581675000000|2020-02-14 10:10:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.7|1102.7|58
1581675300000|2020-02-14 10:15:00|1103.9|1102.9|1103.8|1102.8|1104.1|1103.1|1103.8|1102.8|46
1581675600000|2020-02-14 10:20:00|1103.9|1102.9|1103.7|1102.7|1104.1|1103.1|1103.7|1102.7|63
1581675900000|2020-02-14 10:25:00|1103.6|1102.6|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|36
1581676200000|2020-02-14 10:30:00|1103.5|1102.5|1103.7|1102.7|1103.8|1102.8|1103.5|1102.5|42
1581676500000|2020-02-14 10:35:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.8|1102.8|23
1581676800000|2020-02-14 10:40:00|1103.9|1102.9|1104.1|1103.1|1104.1|1103.1|1103.9|1102.9|16
1581677100000|2020-02-14 10:45:00|1104.3|1103.3|1104.2|1103.2|1104.5|1103.5|1104.1|1103.1|137
1581677400000|2020-02-14 10:50:00|1104.1|1103.1|1104|1103|1104.2|1103.2|1103.8|1102.8|100
1581677700000|2020-02-14 10:55:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1103.7|1102.7|64
1581678000000|2020-02-14 11:00:00|1104.1|1103.1|1103.8|1102.8|1104.3|1103.3|1103.8|1102.8|7
1581678300000|2020-02-14 11:05:00|1103.7|1102.7|1103.8|1102.8|1103.9|1102.9|1103.6|1102.6|55
1581678600000|2020-02-14 11:10:00|1103.7|1102.7|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|90
1581678900000|2020-02-14 11:15:00|1103.7|1102.7|1104|1103|1104|1103|1103.5|1102.5|208
1581679200000|2020-02-14 11:20:00|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1104.1|1103.1|175
1581679500000|2020-02-14 11:25:00|1104.2|1103.2|1104.4|1103.4|1104.8|1103.8|1104.2|1103.2|146
1581679800000|2020-02-14 11:30:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|57
1581680100000|2020-02-14 11:35:00|1104.4|1103.4|1104.1|1103.1|1104.4|1103.4|1104.1|1103.1|43
1581680400000|2020-02-14 11:40:00|1104|1103|1104.2|1103.2|1104.2|1103.2|1103.9|1102.9|29
1581680700000|2020-02-14 11:45:00|1104.1|1103.1|1103.5|1102.5|1104.1|1103.1|1103.5|1102.5|92
1581681000000|2020-02-14 11:50:00|1103.4|1102.4|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|111
1581681300000|2020-02-14 11:55:00|1103.5|1102.5|1104.2|1103.2|1104.2|1103.2|1103.3|1102.3|144
1581681600000|2020-02-14 12:00:00|1104.3|1103.3|1104.6|1103.6|1104.7|1103.7|1104.1|1103.1|237
1581681900000|2020-02-14 12:05:00|1104.5|1103.5|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|203
1581682200000|2020-02-14 12:10:00|1104.3|1103.3|1104.9|1103.9|1105|1104|1104.3|1103.3|178
1581682500000|2020-02-14 12:15:00|1105|1104|1105|1104|1105|1104|1104.6|1103.6|311
1581682800000|2020-02-14 12:20:00|1104.9|1103.9|1104.4|1103.4|1104.9|1103.9|1104.3|1103.3|188
1581683100000|2020-02-14 12:25:00|1104.5|1103.5|1104.7|1103.7|1104.7|1103.7|1104.4|1103.4|146
1581683400000|2020-02-14 12:30:00|1104.6|1103.6|1104.4|1103.4|1104.7|1103.7|1104.3|1103.3|162
1581683700000|2020-02-14 12:35:00|1104.5|1103.5|1105|1104|1105|1104|1104.5|1103.5|134
1581684000000|2020-02-14 12:40:00|1104.9|1103.9|1104.5|1103.5|1105|1104|1104.4|1103.4|124
1581684300000|2020-02-14 12:45:00|1104.6|1103.6|1104.8|1103.8|1104.8|1103.8|1104.5|1103.5|125
1581684600000|2020-02-14 12:50:00|1104.9|1103.9|1104.9|1103.9|1105|1104|1104.8|1103.8|115
1581684900000|2020-02-14 12:55:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|59
1581685200000|2020-02-14 13:00:00|1105|1104|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|316
1581685500000|2020-02-14 13:05:00|1104.6|1103.6|1104.9|1103.9|1105.1|1104.1|1104.5|1103.5|255
1581685800000|2020-02-14 13:10:00|1104.8|1103.8|1105|1104|1105.2|1104.2|1104.7|1103.7|271
1581686100000|2020-02-14 13:15:00|1104.9|1103.9|1105|1104|1105.3|1104.3|1104.9|1103.9|259
1581686400000|2020-02-14 13:20:00|1104.9|1103.9|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|173
1581686700000|2020-02-14 13:25:00|1104.6|1103.6|1104.8|1103.8|1105|1104|1104.6|1103.6|288
1581687000000|2020-02-14 13:30:00|1104.7|1103.7|1104.2|1103.2|1105|1104|1104.1|1103.1|265
1581687300000|2020-02-14 13:35:00|1104.3|1103.3|1103.8|1102.8|1104.3|1103.3|1103.7|1102.7|237
1581687600000|2020-02-14 13:40:00|1103.7|1102.7|1103.8|1102.8|1104|1103|1103.7|1102.7|226
1581687900000|2020-02-14 13:45:00|1103.6|1102.6|1103.2|1102.2|1103.6|1102.6|1102.4|1101.4|668
1581688200000|2020-02-14 13:50:00|1103|1102|1103.8|1102.8|1103.8|1102.8|1102.9|1101.9|139
1581688500000|2020-02-14 13:55:00|1103.6|1102.6|1103.6|1102.6|1104|1103|1103.6|1102.6|109
1581688800000|2020-02-14 14:00:00|1103.5|1102.5|1104.5|1103.5|1104.6|1103.6|1103.5|1102.5|457
1581689100000|2020-02-14 14:05:00|1104.6|1103.6|1104.9|1103.9|1104.9|1103.9|1104.4|1103.4|438
1581689400000|2020-02-14 14:10:00|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104.2|1103.2|375
1581689700000|2020-02-14 14:15:00|1104.3|1103.3|1104.8|1103.8|1104.9|1103.9|1104.3|1103.3|275
1581690000000|2020-02-14 14:20:00|1104.9|1103.9|1104.8|1103.8|1105.1|1104.1|1104.8|1103.8|135
1581690300000|2020-02-14 14:25:00|1104.6|1103.6|1104.7|1103.7|1104.9|1103.9|1104.4|1103.4|409
1581690600000|2020-02-14 14:30:00|1104.6|1104.1|1102.7|1102.2|1105.1|1104.6|1102.6|1102.1|5165
1581690900000|2020-02-14 14:35:00|1102.8|1102.3|1102|1101.5|1102.9|1102.4|1100.9|1100.4|2092
1581691200000|2020-02-14 14:40:00|1102.1|1101.6|1101.7|1101.2|1102.4|1101.9|1101.4|1100.9|1216
1581691500000|2020-02-14 14:45:00|1101.6|1101.1|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|864
1581691800000|2020-02-14 14:50:00|1101.7|1101.2|1101|1100.5|1101.8|1101.3|1100.7|1100.2|871
1581692100000|2020-02-14 14:55:00|1101.1|1100.6|1101.1|1100.6|1101.5|1101|1100.6|1100.1|1188
1581692400000|2020-02-14 15:00:00|1101|1100.5|1100.7|1100.2|1101.9|1101.4|1100.7|1100.2|743
1581692700000|2020-02-14 15:05:00|1100.6|1100.1|1101.1|1100.6|1101.2|1100.7|1100|1099.5|868
1581693000000|2020-02-14 15:10:00|1101|1100.5|1100.3|1099.8|1101.1|1100.6|1099.6|1099.1|878
1581693300000|2020-02-14 15:15:00|1100.2|1099.7|1100.7|1100.2|1100.8|1100.3|1100|1099.5|1090
1581693600000|2020-02-14 15:20:00|1100.8|1100.3|1100.7|1100.2|1100.9|1100.4|1100.5|1100|728
1581693900000|2020-02-14 15:25:00|1100.6|1100.1|1100.8|1100.3|1101.4|1100.9|1100.5|1100|852
1581694200000|2020-02-14 15:30:00|1100.7|1100.2|1100.7|1100.2|1100.8|1100.3|1100.3|1099.8|556
1581694500000|2020-02-14 15:35:00|1100.6|1100.1|1100.7|1100.2|1101.1|1100.6|1100.4|1099.9|780
1581694800000|2020-02-14 15:40:00|1100.8|1100.3|1100.7|1100.2|1101|1100.5|1100.5|1100|820
1581695100000|2020-02-14 15:45:00|1100.6|1100.1|1101.4|1100.9|1101.5|1101|1100.6|1100.1|714
1581695400000|2020-02-14 15:50:00|1101.5|1101|1101.4|1100.9|1101.7|1101.2|1101.1|1100.6|598
1581695700000|2020-02-14 15:55:00|1101.5|1101|1101.6|1101.1|1101.9|1101.4|1101.5|1101|457
1581696000000|2020-02-14 16:00:00|1101.5|1101|1100.7|1100.2|1101.5|1101|1100.7|1100.2|1203
1581696300000|2020-02-14 16:05:00|1100.8|1100.3|1100.3|1099.8|1100.9|1100.4|1100.2|1099.7|2325
1581696600000|2020-02-14 16:10:00|1100.2|1099.7|1100.4|1099.9|1100.4|1099.9|1100.1|1099.6|368
1581696900000|2020-02-14 16:15:00|1100.5|1100|1100.4|1099.9|1100.8|1100.3|1100.4|1099.9|569
1581697200000|2020-02-14 16:20:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1100|1099.5|308
1581697500000|2020-02-14 16:25:00|1100.4|1099.9|1100.6|1100.1|1100.7|1100.2|1100.3|1099.8|532
1581697800000|2020-02-14 16:30:00|1100.7|1100.2|1100.1|1099.6|1100.7|1100.2|1100.1|1099.6|586
1581698100000|2020-02-14 16:35:00|1100.2|1099.7|1099.9|1099.4|1100.6|1100.1|1099.8|1099.3|579
1581698400000|2020-02-14 16:40:00|1099.8|1099.3|1099.8|1099.3|1100.3|1099.8|1099.8|1099.3|369
1581698700000|2020-02-14 16:45:00|1099.7|1099.2|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|331
1581699000000|2020-02-14 16:50:00|1099.2|1098.7|1099.3|1098.8|1099.4|1098.9|1099.1|1098.6|321
1581699300000|2020-02-14 16:55:00|1099.2|1098.7|1099.2|1098.7|1099.6|1099.1|1099.2|1098.7|233
1581699600000|2020-02-14 17:00:00|1099.1|1098.6|1098.8|1098.3|1099.1|1098.6|1098.8|1098.3|353
1581699900000|2020-02-14 17:05:00|1098.9|1098.4|1098.6|1098.1|1099|1098.5|1098.4|1097.9|531
1581700200000|2020-02-14 17:10:00|1098.7|1098.2|1098.5|1098|1098.8|1098.3|1098.5|1098|607
1581700500000|2020-02-14 17:15:00|1098.4|1097.9|1097.9|1097.4|1098.6|1098.1|1097.9|1097.4|575
1581700800000|2020-02-14 17:20:00|1097.8|1097.3|1097.8|1097.3|1097.9|1097.4|1097.5|1097|754
1581701100000|2020-02-14 17:25:00|1097.9|1097.4|1098.2|1097.7|1098.4|1097.9|1097.9|1097.4|242
1581701400000|2020-02-14 17:30:00|1098.1|1097.6|1098.6|1098.1|1098.6|1098.1|1098.1|1097.6|307
1581701700000|2020-02-14 17:35:00|1098.5|1098|1098.5|1098|1098.6|1098.1|1098.3|1097.8|489
1581702000000|2020-02-14 17:40:00|1098.6|1098.1|1098.2|1097.7|1098.6|1098.1|1098.1|1097.6|592
1581702300000|2020-02-14 17:45:00|1098.1|1097.6|1097.7|1097.2|1098.2|1097.7|1097.7|1097.2|577
1581702600000|2020-02-14 17:50:00|1097.6|1097.1|1097.6|1097.1|1097.7|1097.2|1097.3|1096.8|329
1581702900000|2020-02-14 17:55:00|1097.7|1097.2|1097.6|1097.1|1097.8|1097.3|1097.2|1096.7|195
1581703200000|2020-02-14 18:00:00|1097.5|1097|1098.2|1097.7|1098.2|1097.7|1097.4|1096.9|1073
1581703500000|2020-02-14 18:05:00|1098.3|1097.8|1096.7|1096.2|1098.4|1097.9|1096.7|1096.2|1026
1581703800000|2020-02-14 18:10:00|1096.6|1096.1|1097.2|1096.7|1097.3|1096.8|1096.4|1095.9|214
1581704100000|2020-02-14 18:15:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.6|1096.1|428
1581704400000|2020-02-14 18:20:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1096.7|1096.2|245
1581704700000|2020-02-14 18:25:00|1096.9|1096.4|1096.4|1095.9|1097.1|1096.6|1096.4|1095.9|716
1581705000000|2020-02-14 18:30:00|1096.5|1096|1096.9|1096.4|1096.9|1096.4|1096.1|1095.6|653
1581705300000|2020-02-14 18:35:00|1097|1096.5|1097|1096.5|1097.3|1096.8|1096.9|1096.4|238
1581705600000|2020-02-14 18:40:00|1097.1|1096.6|1097|1096.5|1097.4|1096.9|1096.9|1096.4|170
1581705900000|2020-02-14 18:45:00|1096.9|1096.4|1096.4|1095.9|1097|1096.5|1096.3|1095.8|219
1581706200000|2020-02-14 18:50:00|1096.3|1095.8|1095.9|1095.4|1096.6|1096.1|1095.9|1095.4|395
1581706500000|2020-02-14 18:55:00|1096|1095.5|1095.7|1095.2|1096.1|1095.6|1095.7|1095.2|521
1581706800000|2020-02-14 19:00:00|1095.6|1095.1|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|900
1581707100000|2020-02-14 19:05:00|1095.8|1095.3|1096.4|1095.9|1096.4|1095.9|1095.7|1095.2|908
1581707400000|2020-02-14 19:10:00|1096.3|1095.8|1095.8|1095.3|1096.4|1095.9|1095.7|1095.2|361
1581707700000|2020-02-14 19:15:00|1095.7|1095.2|1094.9|1094.4|1095.7|1095.2|1094.4|1093.9|768
1581708000000|2020-02-14 19:20:00|1095.1|1094.6|1095.7|1095.2|1095.8|1095.3|1095.1|1094.6|225
1581708300000|2020-02-14 19:25:00|1095.9|1095.4|1096.4|1095.9|1096.5|1096|1095.9|1095.4|283
1581708600000|2020-02-14 19:30:00|1096.3|1095.8|1096.6|1096.1|1096.9|1096.4|1096.1|1095.6|425
1581708900000|2020-02-14 19:35:00|1096.7|1096.2|1096.8|1096.3|1097.2|1096.7|1096.7|1096.2|357
1581709200000|2020-02-14 19:40:00|1096.7|1096.2|1096.6|1096.1|1096.7|1096.2|1096.3|1095.8|201
1581709500000|2020-02-14 19:45:00|1096.7|1096.2|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|347
1581709800000|2020-02-14 19:50:00|1096.3|1095.8|1095.9|1095.4|1096.3|1095.8|1095.9|1095.4|562
1581710100000|2020-02-14 19:55:00|1095.8|1095.3|1096.4|1095.9|1096.5|1096|1095.8|1095.3|266
1581710400000|2020-02-14 20:00:00|1096.3|1095.8|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|185
1581710700000|2020-02-14 20:05:00|1096.5|1096|1096.6|1096.1|1096.9|1096.4|1096.4|1095.9|114
1581711000000|2020-02-14 20:10:00|1096.7|1096.2|1096.6|1096.1|1097.1|1096.6|1096.2|1095.7|422
1581711300000|2020-02-14 20:15:00|1096.5|1096|1096.5|1096|1096.5|1096|1096.3|1095.8|150
1581711600000|2020-02-14 20:20:00|1096.4|1095.9|1097|1096.5|1097.2|1096.7|1096.3|1095.8|228
1581711900000|2020-02-14 20:25:00|1096.9|1096.4|1097.1|1096.6|1097.1|1096.6|1096.7|1096.2|194
1581712200000|2020-02-14 20:30:00|1097|1096.5|1097.6|1097.1|1097.6|1097.1|1096.9|1096.4|296
1581712500000|2020-02-14 20:35:00|1097.7|1097.2|1098.3|1097.8|1098.3|1097.8|1097.6|1097.1|445
1581712800000|2020-02-14 20:40:00|1098.2|1097.7|1098.6|1098.1|1098.6|1098.1|1098.2|1097.7|663
1581713100000|2020-02-14 20:45:00|1098.7|1098.2|1098.9|1098.4|1099|1098.5|1098.5|1098|807
1581713400000|2020-02-14 20:50:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.1|1097.6|1082
1581713700000|2020-02-14 20:55:00|1098.4|1097.9|1098|1097.5|1098.7|1098.2|1097.7|1097.2|4495
1581714000000|2020-02-14 21:00:00|1098.1|1097.6|1098.3|1097.3|1098.6|1097.6|1098.1|1097.1|833
1581714300000|2020-02-14 21:05:00|1098.2|1097.2|1098|1097|1098.4|1097.4|1097.9|1096.9|502
1581714600000|2020-02-14 21:10:00|1098.1|1097.1|1098.2|1097.2|1098.3|1097.3|1098|1097|87
1581714900000|2020-02-14 21:15:00|1097.7|1096.7|1098.2|1097.2|1098.3|1097.3|1097.7|1096.7|48
1581715200000|2020-02-14 21:20:00|1098|1097|1098.1|1097.1|1098.2|1097.2|1098|1097|37
1581715500000|2020-02-14 21:25:00|1098.2|1097.2|1097.9|1096.9|1098.3|1097.3|1097.9|1096.9|55
1581715800000|2020-02-14 21:30:00|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|3
1581716400000|2020-02-14 21:40:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|5
1581717300000|2020-02-14 21:55:00|1098.2|1097.2|1098|1096|1098.3|1097.3|1097.9|1095.9|51
1581894000000|2020-02-16 23:00:00|1102|1101|1102.1|1101.1|1102.1|1101.1|1102|1101|1
1581894300000|2020-02-16 23:05:00|||||||||2
1581894900000|2020-02-16 23:15:00|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|3
1581895500000|2020-02-16 23:25:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1581895800000|2020-02-16 23:30:00|1102.7|1101.7|1102.5|1101.5|1102.7|1101.7|1102.4|1101.4|9
1581896100000|2020-02-16 23:35:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|6
1581896400000|2020-02-16 23:40:00|1102.8|1101.8|1102.6|1101.6|1102.8|1101.8|1102.6|1101.6|3
1581897000000|2020-02-16 23:50:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|4
1581897300000|2020-02-16 23:55:00|||||||||2
1581897600000|2020-02-17 00:00:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1581897900000|2020-02-17 00:05:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|12
1581898200000|2020-02-17 00:10:00|1100.7|1099.7|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|14
1581898500000|2020-02-17 00:15:00|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099.3|1098.3|22
1581900000000|2020-02-17 00:40:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1581900300000|2020-02-17 00:45:00|1101.4|1100.4|1098.8|1097.8|1101.4|1100.4|1098.8|1097.8|66
1581900600000|2020-02-17 00:50:00|1099.9|1098.9|1100.1|1099.1|1100.1|1099.1|1099.5|1098.5|9
1581900900000|2020-02-17 00:55:00|1099.4|1098.4|1099.1|1098.1|1099.5|1098.5|1098.8|1097.8|53
1581901200000|2020-02-17 01:00:00|1099.8|1098.8|1098.9|1097.9|1099.8|1098.8|1098.9|1097.9|11
1581902100000|2020-02-17 01:15:00|1100.4|1099.4|1101.4|1100.4|1101.4|1100.4|1100.1|1099.1|7
1581902400000|2020-02-17 01:20:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1101.1|1100.1|2
1581902700000|2020-02-17 01:25:00|1102.2|1101.2|1102.4|1101.4|1102.4|1101.4|1102.2|1101.2|3
1581903000000|2020-02-17 01:30:00|1102.3|1101.3|1102.8|1101.8|1102.9|1101.9|1101.6|1100.6|115
1581903300000|2020-02-17 01:35:00|1102.4|1101.4|1103.7|1102.7|1103.7|1102.7|1102|1101|12
1581903600000|2020-02-17 01:40:00|1104.8|1103.8|1104.3|1103.3|1104.8|1103.8|1104.3|1103.3|26
1581903900000|2020-02-17 01:45:00|1104.5|1103.5|1105.4|1104.4|1105.4|1104.4|1104.5|1103.5|18
1581904200000|2020-02-17 01:50:00|1105.5|1104.5|1106|1105|1106.3|1105.3|1105.5|1104.5|21
1581904500000|2020-02-17 01:55:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|5
1581904800000|2020-02-17 02:00:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|5
1581905100000|2020-02-17 02:05:00|1105.9|1104.9|1107.2|1106.2|1107.2|1106.2|1105.9|1104.9|94
1581905400000|2020-02-17 02:10:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1107|1106|41
1581905700000|2020-02-17 02:15:00|1107.3|1106.3|1107.2|1106.2|1107.3|1106.3|1107|1106|16
1581906000000|2020-02-17 02:20:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1106.8|1105.8|60
1581906300000|2020-02-17 02:25:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1107|1106|32
1581906600000|2020-02-17 02:30:00|1107|1106|1107.4|1106.4|1107.5|1106.5|1106.8|1105.8|62
1581906900000|2020-02-17 02:35:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1581907200000|2020-02-17 02:40:00|1107.7|1106.7|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|180
1581907500000|2020-02-17 02:45:00|1107.9|1106.9|1107.8|1106.8|1107.9|1106.9|1107.8|1106.8|2
1581907800000|2020-02-17 02:50:00|1108.5|1107.5|1108.5|1107.5|1109.2|1108.2|1108.1|1107.1|321
1581908100000|2020-02-17 02:55:00|1108.7|1107.7|1108.4|1107.4|1108.7|1107.7|1108.3|1107.3|131
1581908400000|2020-02-17 03:00:00|1108.5|1107.5|1108.1|1107.1|1108.5|1107.5|1108|1107|35
1581908700000|2020-02-17 03:05:00|1107.7|1106.7|1107.7|1106.7|1108|1107|1107.7|1106.7|15
1581909000000|2020-02-17 03:10:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1
1581909300000|2020-02-17 03:15:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1581909600000|2020-02-17 03:20:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.1|1106.1|6
1581909900000|2020-02-17 03:25:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|2
1581910800000|2020-02-17 03:40:00|1107.2|1106.2|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|41
1581911100000|2020-02-17 03:45:00|1107.2|1106.2|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|31
1581911400000|2020-02-17 03:50:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1581911700000|2020-02-17 03:55:00|1106.3|1105.3|1106.6|1105.6|1106.8|1105.8|1106.3|1105.3|4
1581912000000|2020-02-17 04:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1581912300000|2020-02-17 04:05:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|2
1581912600000|2020-02-17 04:10:00|1106.5|1105.5|1106.1|1105.1|1106.6|1105.6|1106.1|1105.1|4
1581913500000|2020-02-17 04:25:00|1106|1105|1106|1105|1106|1105|1106|1105|3
1581914100000|2020-02-17 04:35:00|1106.4|1105.4|1106.3|1105.3|1106.4|1105.4|1106.3|1105.3|3
1581914400000|2020-02-17 04:40:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1581915000000|2020-02-17 04:50:00|1106|1105|1106|1105|1106|1105|1106|1105|2
1581915300000|2020-02-17 04:55:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|2
1581915600000|2020-02-17 05:00:00|1105.8|1104.8|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|20
1581915900000|2020-02-17 05:05:00|1106|1105|1106.3|1105.3|1106.4|1105.4|1106|1105|4
1581916200000|2020-02-17 05:10:00|1106.5|1105.5|1106.6|1105.6|1106.6|1105.6|1106.5|1105.5|5
1581916500000|2020-02-17 05:15:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.3|1106.3|3
1581916800000|2020-02-17 05:20:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1581917100000|2020-02-17 05:25:00|1107.5|1106.5|1108.1|1107.1|1108.1|1107.1|1107.4|1106.4|11
1581917400000|2020-02-17 05:30:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1581917700000|2020-02-17 05:35:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|18
1581918000000|2020-02-17 05:40:00|1108.4|1107.4|1108.1|1107.1|1108.7|1107.7|1108.1|1107.1|35
1581918600000|2020-02-17 05:50:00|1108.5|1107.5|1108.7|1107.7|1108.7|1107.7|1108.5|1107.5|3
1581918900000|2020-02-17 05:55:00|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|2
1581919200000|2020-02-17 06:00:00|||||||||1
1581919800000|2020-02-17 06:10:00|||||||||1
1581920100000|2020-02-17 06:15:00|1108.8|1107.8|1110|1109|1110.1|1109.1|1108.8|1107.8|13
1581920400000|2020-02-17 06:20:00|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1
1581920700000|2020-02-17 06:25:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1581921000000|2020-02-17 06:30:00|1108.6|1107.6|1108.2|1107.2|1108.6|1107.6|1108.2|1107.2|6
1581921600000|2020-02-17 06:40:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|11
1581922500000|2020-02-17 06:55:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|7
1581922800000|2020-02-17 07:00:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|7
1581923100000|2020-02-17 07:05:00|||||||||1
1581923400000|2020-02-17 07:10:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|4
1581923700000|2020-02-17 07:15:00|1107.8|1106.8|1107.6|1106.6|1108.3|1107.3|1107.6|1106.6|73
1581924300000|2020-02-17 07:25:00|1107.5|1106.5|1107.4|1106.4|1107.5|1106.5|1107.4|1106.4|42
1581924600000|2020-02-17 07:30:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|24
1581924900000|2020-02-17 07:35:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|12
1581925200000|2020-02-17 07:40:00|1107.2|1106.2|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|34
1581925500000|2020-02-17 07:45:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1107.3|1106.3|71
1581925800000|2020-02-17 07:50:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|44
1581926100000|2020-02-17 07:55:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1107.5|1106.5|22
1581926400000|2020-02-17 08:00:00|1107.8|1106.8|1107.9|1106.9|1108|1107|1107.7|1106.7|107
1581926700000|2020-02-17 08:05:00|1107.8|1106.8|1107.6|1106.6|1108.1|1107.1|1107.3|1106.3|82
1581927000000|2020-02-17 08:10:00|1107.5|1106.5|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|74
1581927300000|2020-02-17 08:15:00|1107.6|1106.6|1108.3|1107.3|1108.5|1107.5|1107.6|1106.6|59
1581927600000|2020-02-17 08:20:00|1108.6|1107.6|1107.7|1106.7|1108.6|1107.6|1107.7|1106.7|114
1581927900000|2020-02-17 08:25:00|1107.6|1106.6|1107|1106|1107.6|1106.6|1106.8|1105.8|155
1581928200000|2020-02-17 08:30:00|1107.1|1106.1|1107|1106|1107.5|1106.5|1106.9|1105.9|47
1581928500000|2020-02-17 08:35:00|1106.9|1105.9|1106.4|1105.4|1107.1|1106.1|1106.3|1105.3|111
1581928800000|2020-02-17 08:40:00|1106.5|1105.5|1106.5|1105.5|1106.7|1105.7|1106|1105|92
1581929100000|2020-02-17 08:45:00|1106.4|1105.4|1107|1106|1107.1|1106.1|1106.2|1105.2|34
1581929400000|2020-02-17 08:50:00|1106.9|1105.9|1106.9|1105.9|1107.2|1106.2|1106.6|1105.6|42
1581929700000|2020-02-17 08:55:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.5|1105.5|39
1581930000000|2020-02-17 09:00:00|1106.8|1105.8|1106.3|1105.3|1106.8|1105.8|1106|1105|39
1581930300000|2020-02-17 09:05:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1105.8|1104.8|36
1581930600000|2020-02-17 09:10:00|1106|1105|1106.5|1105.5|1106.6|1105.6|1106|1105|99
1581930900000|2020-02-17 09:15:00|1106.6|1105.6|1106.7|1105.7|1106.7|1105.7|1106.3|1105.3|53
1581931200000|2020-02-17 09:20:00|1106.8|1105.8|1106.6|1105.6|1107|1106|1106.2|1105.2|70
1581931500000|2020-02-17 09:25:00|1106.5|1105.5|1106.5|1105.5|1106.6|1105.6|1106.4|1105.4|34
1581931800000|2020-02-17 09:30:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|12
1581932100000|2020-02-17 09:35:00|1106.4|1105.4|1106.5|1105.5|1106.6|1105.6|1106.4|1105.4|56
1581932400000|2020-02-17 09:40:00|1106.3|1105.3|1106.5|1105.5|1106.5|1105.5|1106.2|1105.2|30
1581932700000|2020-02-17 09:45:00|1106.6|1105.6|1107.2|1106.2|1107.2|1106.2|1106.6|1105.6|38
1581933000000|2020-02-17 09:50:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|19
1581933300000|2020-02-17 09:55:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.6|1105.6|22
1581933600000|2020-02-17 10:00:00|1106.9|1105.9|1107|1106|1107.1|1106.1|1106.9|1105.9|34
1581933900000|2020-02-17 10:05:00|1107.1|1106.1|1107|1106|1107.1|1106.1|1106.8|1105.8|86
1581934200000|2020-02-17 10:10:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|17
1581934500000|2020-02-17 10:15:00|1107|1106|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|47
1581934800000|2020-02-17 10:20:00|1107|1106|1107|1106|1107.1|1106.1|1106.9|1105.9|27
1581935100000|2020-02-17 10:25:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.5|1105.5|49
1581935400000|2020-02-17 10:30:00|1106.5|1105.5|1106.6|1105.6|1106.7|1105.7|1106.4|1105.4|45
1581935700000|2020-02-17 10:35:00|1106.7|1105.7|1106.4|1105.4|1106.7|1105.7|1106.4|1105.4|54
1581936000000|2020-02-17 10:40:00|1106.5|1105.5|1106.4|1105.4|1106.6|1105.6|1106.2|1105.2|66
1581936300000|2020-02-17 10:45:00|1106.3|1105.3|1106.4|1105.4|1106.5|1105.5|1106.3|1105.3|75
1581936600000|2020-02-17 10:50:00|1106.5|1105.5|1105.9|1104.9|1106.5|1105.5|1105.8|1104.8|120
1581936900000|2020-02-17 10:55:00|1106|1105|1106.1|1105.1|1106.2|1105.2|1106|1105|46
1581937200000|2020-02-17 11:00:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1106.1|1105.1|53
1581937500000|2020-02-17 11:05:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|17
1581937800000|2020-02-17 11:10:00|1106.4|1105.4|1106.7|1105.7|1106.7|1105.7|1106.3|1105.3|24
1581938100000|2020-02-17 11:15:00|1106.6|1105.6|1106.5|1105.5|1106.7|1105.7|1106.5|1105.5|29
1581938400000|2020-02-17 11:20:00|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|19
1581938700000|2020-02-17 11:25:00|1106|1105|1106|1105|1106.1|1105.1|1105.9|1104.9|19
1581939000000|2020-02-17 11:30:00|1106.2|1105.2|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|24
1581939300000|2020-02-17 11:35:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106.1|1105.1|7
1581939600000|2020-02-17 11:40:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.4|1105.4|79
1581940800000|2020-02-17 12:00:00|1106.9|1105.9|1106.9|1105.9|1107|1106|1106.8|1105.8|43
1581941100000|2020-02-17 12:05:00|1106.8|1105.8|1107|1106|1107|1106|1106.7|1105.7|37
1581941400000|2020-02-17 12:10:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1581941700000|2020-02-17 12:15:00|1106.6|1105.6|1106.7|1105.7|1106.7|1105.7|1106.5|1105.5|9
1581942000000|2020-02-17 12:20:00|1106.8|1105.8|1106.7|1105.7|1106.8|1105.8|1106.6|1105.6|40
1581942300000|2020-02-17 12:25:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.6|1105.6|88
1581942600000|2020-02-17 12:30:00|1106.7|1105.7|1105.8|1104.8|1106.9|1105.9|1105.8|1104.8|216
1581942900000|2020-02-17 12:35:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|105
1581943200000|2020-02-17 12:40:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|28
1581943500000|2020-02-17 12:45:00|||||||||12
1581943800000|2020-02-17 12:50:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.7|1104.7|39
1581944100000|2020-02-17 12:55:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.7|1104.7|43
1581944400000|2020-02-17 13:00:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.7|1104.7|5
1581944700000|2020-02-17 13:05:00|1105.8|1104.8|1105.7|1104.7|1105.8|1104.8|1105.5|1104.5|15
1581945000000|2020-02-17 13:10:00|1105.6|1104.6|1105.7|1104.7|1105.7|1104.7|1105.6|1104.6|8
1581945300000|2020-02-17 13:15:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.6|10
1581945600000|2020-02-17 13:20:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.4|1104.4|35
1581945900000|2020-02-17 13:25:00|1105.8|1104.8|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|53
1581946200000|2020-02-17 13:30:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|8
1581946500000|2020-02-17 13:35:00|1105.7|1104.7|1106.2|1105.2|1106.2|1105.2|1105.7|1104.7|17
1581946800000|2020-02-17 13:40:00|1106|1105|1105.6|1104.6|1106|1105|1105.6|1104.6|34
1581947100000|2020-02-17 13:45:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.4|1104.4|67
1581947400000|2020-02-17 13:50:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.8|1105.5|1104.5|36
1581947700000|2020-02-17 13:55:00|1105.7|1104.7|1105.7|1104.7|1105.8|1104.8|1105.4|1104.4|54
1581948000000|2020-02-17 14:00:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.5|1104.5|15
1581948300000|2020-02-17 14:05:00|1105.4|1104.4|1105.1|1104.1|1105.5|1104.5|1105.1|1104.1|12
1581948600000|2020-02-17 14:10:00|1105.2|1104.2|1105.2|1104.2|1105.3|1104.3|1105.1|1104.1|51
1581948900000|2020-02-17 14:15:00|1105.1|1104.1|1105.3|1104.3|1105.4|1104.4|1105.1|1104.1|19
1581949200000|2020-02-17 14:20:00|1105.2|1104.2|1104.9|1103.9|1105.2|1104.2|1104.9|1103.9|166
1581949500000|2020-02-17 14:25:00|1104.8|1103.8|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|55
1581949800000|2020-02-17 14:30:00|1105|1104.5|1105.6|1105.1|1105.8|1105.3|1105|1104.5|130
1581950100000|2020-02-17 14:35:00|1105.7|1105.2|1105.8|1105.3|1105.8|1105.3|1105.4|1104.9|73
1581950400000|2020-02-17 14:40:00|1105.9|1105.4|1105.7|1105.2|1105.9|1105.4|1105.6|1105.1|204
1581950700000|2020-02-17 14:45:00|1105.8|1105.3|1105.9|1105.4|1106|1105.5|1105.7|1105.2|344
1581951000000|2020-02-17 14:50:00|1106|1105.5|1106.2|1105.7|1106.2|1105.7|1106|1105.5|131
1581951300000|2020-02-17 14:55:00|1106.3|1105.8|1106.2|1105.7|1106.3|1105.8|1106|1105.5|123
1581951600000|2020-02-17 15:00:00|1106.1|1105.6|1106.2|1105.7|1106.2|1105.7|1105.8|1105.3|67
1581951900000|2020-02-17 15:05:00|1106.1|1105.6|1105.9|1105.4|1106.2|1105.7|1105.8|1105.3|152
1581952200000|2020-02-17 15:10:00|1106|1105.5|1106.1|1105.6|1106.2|1105.7|1106|1105.5|37
1581952500000|2020-02-17 15:15:00|1106|1105.5|1106.2|1105.7|1106.2|1105.7|1106|1105.5|69
1581952800000|2020-02-17 15:20:00|1106.1|1105.6|1106.1|1105.6|1106.2|1105.7|1105.8|1105.3|104
1581953100000|2020-02-17 15:25:00|1106.2|1105.7|1105.7|1105.2|1106.2|1105.7|1105.6|1105.1|139
1581953400000|2020-02-17 15:30:00|1105.8|1105.3|1105.6|1105.1|1105.8|1105.3|1105.5|1105|173
1581953700000|2020-02-17 15:35:00|1105.5|1105|1105.4|1104.9|1105.5|1105|1105.3|1104.8|87
1581954000000|2020-02-17 15:40:00|1105.3|1104.8|1105.2|1104.7|1105.4|1104.9|1105.1|1104.6|119
1581954300000|2020-02-17 15:45:00|1105.3|1104.8|1105.5|1105|1105.6|1105.1|1105.3|1104.8|36
1581954600000|2020-02-17 15:50:00|1105.4|1104.9|1105.6|1105.1|1105.8|1105.3|1105.4|1104.9|108
1581954900000|2020-02-17 15:55:00|1105.7|1105.2|1105.6|1105.1|1105.9|1105.4|1105.5|1105|156
1581955200000|2020-02-17 16:00:00|1105.5|1105|1105.8|1105.3|1105.8|1105.3|1105.5|1105|30
1581955500000|2020-02-17 16:05:00|1105.9|1105.4|1106.1|1105.6|1106.2|1105.7|1105.6|1105.1|152
1581955800000|2020-02-17 16:10:00|1106|1105.5|1106|1105.5|1106|1105.5|1105.9|1105.4|38
1581956100000|2020-02-17 16:15:00|1105.9|1105.4|1106.3|1105.8|1106.3|1105.8|1105.8|1105.3|49
1581956400000|2020-02-17 16:20:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.4|1105.9|80
1581956700000|2020-02-17 16:25:00|1106.7|1106.2|1106.5|1106|1106.7|1106.2|1106.4|1105.9|102
1581957000000|2020-02-17 16:30:00|1106.6|1106.1|1106.9|1106.4|1107|1106.5|1106.5|1106|430
1581957300000|2020-02-17 16:35:00|1107|1106.5|1107.2|1106.7|1107.3|1106.8|1106.8|1106.3|627
1581957600000|2020-02-17 16:40:00|1107.3|1106.8|1107.3|1106.8|1107.3|1106.8|1107.1|1106.6|133
1581957900000|2020-02-17 16:45:00|1107.2|1106.7|1107|1106.5|1107.3|1106.8|1106.9|1106.4|304
1581958200000|2020-02-17 16:50:00|1106.9|1106.4|1106.6|1106.1|1106.9|1106.4|1106.6|1106.1|107
1581958500000|2020-02-17 16:55:00|1106.5|1106|1106.7|1106.2|1106.7|1106.2|1106.4|1105.9|28
1581958800000|2020-02-17 17:00:00|1106.8|1106.3|1106.7|1106.2|1106.8|1106.3|1106.6|1106.1|49
1581959100000|2020-02-17 17:05:00|1106.8|1106.3|1106.7|1106.2|1106.8|1106.3|1106.7|1106.2|18
1581959400000|2020-02-17 17:10:00|1106.6|1106.1|1106.6|1106.1|1106.8|1106.3|1106.6|1106.1|57
1581959700000|2020-02-17 17:15:00|1106.7|1106.2|1105.4|1104.9|1106.7|1106.2|1105.3|1104.8|148
1581960000000|2020-02-17 17:20:00|1105.3|1104.8|1105.1|1104.6|1105.3|1104.8|1104.7|1104.2|138
1581960300000|2020-02-17 17:25:00|1105.2|1104.7|1105.2|1104.7|1105.4|1104.9|1104.9|1104.4|212
1581960600000|2020-02-17 17:30:00|1105.1|1104.6|1104.8|1104.3|1105.1|1104.6|1104.8|1104.3|229
1581960900000|2020-02-17 17:35:00|1104.7|1104.2|1104.5|1104|1104.9|1104.4|1104.5|1104|156
1581961200000|2020-02-17 17:40:00|1104.4|1103.9|1104.5|1104|1104.6|1104.1|1104.4|1103.9|177
1581961500000|2020-02-17 17:45:00|1104.6|1104.1|1104.8|1104.3|1105.3|1104.8|1104.6|1104.1|120
1581961800000|2020-02-17 17:50:00|1105|1104.5|1106.3|1105.8|1106.3|1105.8|1105|1104.5|288
1581962100000|2020-02-17 17:55:00|1106.1|1105.6|1105.9|1105.4|1106.4|1105.9|1105|1104.5|420
1581973200000|2020-02-17 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1104.6|1102.6|1106.4|1104.4|1103.9|1101.9|0
1581980700000|2020-02-17 23:05:00|1104.5|1102.5|1104.2|1102.2|1105|1103|1103.7|1101.7|0
1581981000000|2020-02-17 23:10:00|1104.3|1102.3|1104.1|1102.1|1104.5|1102.5|1103.7|1101.7|0
1581981300000|2020-02-17 23:15:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104|1102|0
1581981600000|2020-02-17 23:20:00|1104.3|1102.3|1103.9|1101.9|1104.5|1102.5|1103.7|1101.7|0
1581981900000|2020-02-17 23:25:00|1103.8|1101.8|1104.1|1102.1|1104.3|1102.3|1103.8|1101.8|0
1581982200000|2020-02-17 23:30:00|1104.2|1102.2|1104.7|1102.7|1104.8|1102.8|1104.2|1102.2|0
1581982500000|2020-02-17 23:35:00|1104.8|1102.8|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|0
1581982800000|2020-02-17 23:40:00|1104.7|1102.7|1105.1|1103.1|1105.1|1103.1|1104.7|1102.7|0
1581983100000|2020-02-17 23:45:00|1105|1103|1104.6|1102.6|1105.1|1103.1|1104.5|1102.5|0
1581983400000|2020-02-17 23:50:00|1104.7|1102.7|1105|1103|1105.1|1103.1|1104.6|1102.6|0
1581983700000|2020-02-17 23:55:00|1104.9|1102.9|1104.9|1102.9|1105|1103|1104.6|1102.6|0
1581984000000|2020-02-18 00:00:00|1105|1103|1104.5|1102.5|1105|1103|1104.5|1102.5|0
1581984300000|2020-02-18 00:05:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.4|1102.4|0
1581984600000|2020-02-18 00:10:00|1104.6|1102.6|1104.6|1102.6|1105|1103|1104.6|1102.6|0
1581984900000|2020-02-18 00:15:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.5|1102.5|0
1581985200000|2020-02-18 00:20:00|1104.6|1102.6|1104.3|1102.3|1104.7|1102.7|1104|1102|0
1581985500000|2020-02-18 00:25:00|1104.2|1102.2|1104.6|1102.6|1104.6|1102.6|1104.2|1102.2|0
1581985800000|2020-02-18 00:30:00|1104.5|1102.5|1104.7|1102.7|1104.8|1102.8|1104.4|1102.4|0
1581986100000|2020-02-18 00:35:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.5|1102.5|0
1581986400000|2020-02-18 00:40:00|1104.5|1102.5|1104.2|1102.2|1104.6|1102.6|1104.2|1102.2|0
1581986700000|2020-02-18 00:45:00|1104.3|1102.3|1104.1|1102.1|1104.5|1102.5|1104.1|1102.1|0
1581987000000|2020-02-18 00:50:00|1104.2|1102.2|1104.5|1102.5|1104.6|1102.6|1104.2|1102.2|0
1581987300000|2020-02-18 00:55:00|1104.2|1102.2|1104|1102|1104.4|1102.4|1103.7|1101.7|0
1581987600000|2020-02-18 01:00:00|1096.4|1095.4|1099.2|1098.2|1099.6|1098.6|1096.4|1095.4|94
1581987900000|2020-02-18 01:05:00|1098.9|1097.9|1096.9|1095.9|1098.9|1097.9|1096.9|1095.9|99
1581988200000|2020-02-18 01:10:00|1096.8|1095.8|1096.1|1095.1|1097.3|1096.3|1096.1|1095.1|50
1581988500000|2020-02-18 01:15:00|1096.2|1095.2|1096.8|1095.8|1097.4|1096.4|1095.8|1094.8|80
1581988800000|2020-02-18 01:20:00|1097|1096|1095.9|1094.9|1097.2|1096.2|1095.6|1094.6|31
1581989100000|2020-02-18 01:25:00|1096.5|1095.5|1097.3|1096.3|1097.3|1096.3|1096.5|1095.5|5
1581989400000|2020-02-18 01:30:00|1097.5|1096.5|1097.1|1096.1|1098.8|1097.8|1097.1|1096.1|73
1581989700000|2020-02-18 01:35:00|1096.6|1095.6|1095.5|1094.5|1096.8|1095.8|1095.5|1094.5|18
1581990000000|2020-02-18 01:40:00|1095.4|1094.4|1096.2|1095.2|1096.2|1095.2|1095.3|1094.3|9
1581990300000|2020-02-18 01:45:00|1095.3|1094.3|1094.4|1093.4|1095.9|1094.9|1092.8|1091.8|310
1581990600000|2020-02-18 01:50:00|1093.9|1092.9|1096.4|1095.4|1096.6|1095.6|1093.9|1092.9|69
1581990900000|2020-02-18 01:55:00|1095.8|1094.8|1096.6|1095.6|1096.6|1095.6|1095.6|1094.6|17
1581991200000|2020-02-18 02:00:00|1096.4|1095.4|1097.4|1096.4|1097.9|1096.9|1096.1|1095.1|44
1581991500000|2020-02-18 02:05:00|1097.1|1096.1|1097.3|1096.3|1098|1097|1097.1|1096.1|16
1581991800000|2020-02-18 02:10:00|1097|1096|1097.1|1096.1|1097.1|1096.1|1096.9|1095.9|19
1581992100000|2020-02-18 02:15:00|1097|1096|1096.8|1095.8|1097|1096|1096.6|1095.6|9
1581992400000|2020-02-18 02:20:00|1097.6|1096.6|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|41
1581992700000|2020-02-18 02:25:00|1096.4|1095.4|1096.2|1095.2|1096.6|1095.6|1095.8|1094.8|54
1581993000000|2020-02-18 02:30:00|1095.9|1094.9|1095.5|1094.5|1096|1095|1095.1|1094.1|55
1581993300000|2020-02-18 02:35:00|1095.3|1094.3|1094.9|1093.9|1095.7|1094.7|1094.5|1093.5|39
1581993600000|2020-02-18 02:40:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.2|1093.2|30
1581993900000|2020-02-18 02:45:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093.2|1092.2|11
1581994200000|2020-02-18 02:50:00|1093.9|1092.9|1093.2|1092.2|1094.1|1093.1|1093.2|1092.2|29
1581994500000|2020-02-18 02:55:00|1092.6|1091.6|1091.9|1090.9|1092.7|1091.7|1091.7|1090.7|43
1581994800000|2020-02-18 03:00:00|1091.8|1090.8|1092.6|1091.6|1092.6|1091.6|1091.5|1090.5|31
1581995100000|2020-02-18 03:05:00|1092.2|1091.2|1092.4|1091.4|1092.6|1091.6|1091.8|1090.8|116
1581995400000|2020-02-18 03:10:00|1092.3|1091.3|1092.9|1091.9|1093|1092|1092.1|1091.1|89
1581995700000|2020-02-18 03:15:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.4|1091.4|18
1581996000000|2020-02-18 03:20:00|1092.1|1091.1|1092.2|1091.2|1092.5|1091.5|1091.9|1090.9|42
1581996300000|2020-02-18 03:25:00|1092.8|1091.8|1093|1092|1093.1|1092.1|1092.8|1091.8|4
1581996600000|2020-02-18 03:30:00|1092.5|1091.5|1092.8|1091.8|1093.1|1092.1|1092.5|1091.5|4
1581996900000|2020-02-18 03:35:00|1092.7|1091.7|1092.5|1091.5|1092.8|1091.8|1092.2|1091.2|30
1581997200000|2020-02-18 03:40:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|2
1581997500000|2020-02-18 03:45:00|1092.4|1091.4|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|6
1581997800000|2020-02-18 03:50:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|10
1581998100000|2020-02-18 03:55:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|17
1581998400000|2020-02-18 04:00:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1
1581998700000|2020-02-18 04:05:00|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|38
1581999000000|2020-02-18 04:10:00|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|20
1581999300000|2020-02-18 04:15:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1581999900000|2020-02-18 04:25:00|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.6|1090.6|10
1582000200000|2020-02-18 04:30:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|3
1582000500000|2020-02-18 04:35:00|1092|1091|1092.1|1091.1|1092.1|1091.1|1092|1091|4
1582000800000|2020-02-18 04:40:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|3
1582001100000|2020-02-18 04:45:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1092.2|1091.2|24
1582001400000|2020-02-18 04:50:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|3
1582001700000|2020-02-18 04:55:00|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1582002000000|2020-02-18 05:00:00|1092.5|1091.5|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|75
1582002300000|2020-02-18 05:05:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|6
1582002600000|2020-02-18 05:10:00|1091.5|1090.5|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|15
1582002900000|2020-02-18 05:15:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091.5|1090.5|17
1582003200000|2020-02-18 05:20:00|1091.7|1090.7|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|20
1582003500000|2020-02-18 05:25:00|1091.1|1090.1|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|12
1582003800000|2020-02-18 05:30:00|1091.6|1090.6|1091.8|1090.8|1091.8|1090.8|1091.6|1090.6|7
1582004100000|2020-02-18 05:35:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|5
1582004700000|2020-02-18 05:45:00|1092.4|1091.4|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|4
1582005000000|2020-02-18 05:50:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|3
1582005600000|2020-02-18 06:00:00|1092.5|1091.5|1092.7|1091.7|1092.7|1091.7|1092.5|1091.5|3
1582006200000|2020-02-18 06:10:00|1092.9|1091.9|1092.8|1091.8|1092.9|1091.9|1092.8|1091.8|21
1582006500000|2020-02-18 06:15:00|1092.5|1091.5|1092.6|1091.6|1092.6|1091.6|1092.4|1091.4|9
1582006800000|2020-02-18 06:20:00|1092.3|1091.3|1092.4|1091.4|1092.6|1091.6|1092.2|1091.2|64
1582007100000|2020-02-18 06:25:00|1092.2|1091.2|1091.9|1090.9|1092.2|1091.2|1091.9|1090.9|8
1582007400000|2020-02-18 06:30:00|1092.2|1091.2|1092.4|1091.4|1092.4|1091.4|1092.1|1091.1|41
1582007700000|2020-02-18 06:35:00|1092.5|1091.5|1092.7|1091.7|1092.8|1091.8|1092.5|1091.5|34
1582008000000|2020-02-18 06:40:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.8|1091.8|36
1582008300000|2020-02-18 06:45:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|8
1582008600000|2020-02-18 06:50:00|1092.7|1091.7|1092.7|1091.7|1093|1092|1091.7|1090.7|45
1582008900000|2020-02-18 06:55:00|1092.9|1091.9|1092.5|1091.5|1092.9|1091.9|1092.4|1091.4|25
1582009200000|2020-02-18 07:00:00|1092.6|1091.6|1092.1|1091.1|1092.6|1091.6|1092|1091|66
1582009500000|2020-02-18 07:05:00|1092.2|1091.2|1092.2|1091.2|1092.3|1091.3|1091.4|1090.4|61
1582009800000|2020-02-18 07:10:00|1092.3|1091.3|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|23
1582010100000|2020-02-18 07:15:00|1091|1090|1092.3|1091.3|1092.3|1091.3|1091|1090|73
1582010400000|2020-02-18 07:20:00|1092.1|1091.1|1092.3|1091.3|1092.3|1091.3|1092.1|1091.1|11
1582010700000|2020-02-18 07:25:00|1092.4|1091.4|1092.2|1091.2|1092.7|1091.7|1092.2|1091.2|72
1582011000000|2020-02-18 07:30:00|1092.3|1091.3|1092|1091|1092.7|1091.7|1091.8|1090.8|48
1582011300000|2020-02-18 07:35:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.9|1090.9|42
1582011600000|2020-02-18 07:40:00|1092.3|1091.3|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|212
1582011900000|2020-02-18 07:45:00|1092|1091|1091.6|1090.6|1092.3|1091.3|1091.6|1090.6|192
1582012200000|2020-02-18 07:50:00|1091.4|1090.4|1090|1089|1091.5|1090.5|1090|1089|407
1582012500000|2020-02-18 07:55:00|1090.1|1089.1|1090.1|1089.1|1090.8|1089.8|1090.1|1089.1|161
1582012800000|2020-02-18 08:00:00|1090.4|1089.4|1091.3|1090.3|1091.3|1090.3|1090.1|1089.1|109
1582013100000|2020-02-18 08:05:00|1091.2|1090.2|1091.9|1090.9|1091.9|1090.9|1090.9|1089.9|201
1582013400000|2020-02-18 08:10:00|1091.8|1090.8|1092.4|1091.4|1092.8|1091.8|1091.7|1090.7|236
1582013700000|2020-02-18 08:15:00|1092.5|1091.5|1091.6|1090.6|1092.9|1091.9|1091.6|1090.6|229
1582014000000|2020-02-18 08:20:00|1091.7|1090.7|1090.6|1089.6|1091.8|1090.8|1090.6|1089.6|139
1582014300000|2020-02-18 08:25:00|1090.7|1089.7|1090|1089|1090.9|1089.9|1090|1089|183
1582014600000|2020-02-18 08:30:00|1090.1|1089.1|1091.3|1090.3|1091.9|1090.9|1090.1|1089.1|216
1582014900000|2020-02-18 08:35:00|1091.4|1090.4|1091.5|1090.5|1091.7|1090.7|1091.2|1090.2|101
1582015200000|2020-02-18 08:40:00|1091.6|1090.6|1091.3|1090.3|1091.9|1090.9|1091.2|1090.2|142
1582015500000|2020-02-18 08:45:00|1091.2|1090.2|1090.9|1089.9|1091.8|1090.8|1090.6|1089.6|162
1582015800000|2020-02-18 08:50:00|1091|1090|1091.6|1090.6|1091.6|1090.6|1090.7|1089.7|66
1582016100000|2020-02-18 08:55:00|1091.5|1090.5|1091.6|1090.6|1091.7|1090.7|1091.2|1090.2|47
1582016400000|2020-02-18 09:00:00|1091.7|1090.7|1090.1|1089.1|1091.7|1090.7|1089.7|1088.7|261
1582016700000|2020-02-18 09:05:00|1090|1089|1090.5|1089.5|1090.5|1089.5|1090|1089|81
1582017000000|2020-02-18 09:10:00|1090.3|1089.3|1088.9|1087.9|1090.4|1089.4|1088.8|1087.8|165
1582017300000|2020-02-18 09:15:00|1088.8|1087.8|1089.3|1088.3|1089.5|1088.5|1088.5|1087.5|214
1582017600000|2020-02-18 09:20:00|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.2|1088.2|44
1582017900000|2020-02-18 09:25:00|1089.6|1088.6|1090|1089|1090.2|1089.2|1089.5|1088.5|91
1582018200000|2020-02-18 09:30:00|1089.9|1088.9|1090|1089|1090.2|1089.2|1089.7|1088.7|22
1582018500000|2020-02-18 09:35:00|1090.1|1089.1|1089.7|1088.7|1090.1|1089.1|1089.2|1088.2|48
1582018800000|2020-02-18 09:40:00|1089.9|1088.9|1090.2|1089.2|1090.6|1089.6|1089.7|1088.7|161
1582019100000|2020-02-18 09:45:00|1090.1|1089.1|1090.1|1089.1|1090.4|1089.4|1090|1089|78
1582019400000|2020-02-18 09:50:00|1090|1089|1090.2|1089.2|1090.2|1089.2|1089.9|1088.9|47
1582019700000|2020-02-18 09:55:00|1090.1|1089.1|1090.5|1089.5|1090.5|1089.5|1089.9|1088.9|96
1582020000000|2020-02-18 10:00:00|1089.9|1088.9|1090.1|1089.1|1090.4|1089.4|1089.8|1088.8|190
1582020300000|2020-02-18 10:05:00|1090.2|1089.2|1090.8|1089.8|1091.1|1090.1|1090|1089|395
1582020600000|2020-02-18 10:10:00|1090.7|1089.7|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|181
1582020900000|2020-02-18 10:15:00|1091|1090|1091.9|1090.9|1092|1091|1090.9|1089.9|318
1582021200000|2020-02-18 10:20:00|1092|1091|1091.8|1090.8|1092|1091|1091.6|1090.6|66
1582021500000|2020-02-18 10:25:00|1091.7|1090.7|1091.3|1090.3|1091.7|1090.7|1091.3|1090.3|258
1582021800000|2020-02-18 10:30:00|1091.4|1090.4|1091.9|1090.9|1093.2|1092.2|1091.3|1090.3|676
1582022100000|2020-02-18 10:35:00|1092|1091|1091.5|1090.5|1092.2|1091.2|1091.5|1090.5|196
1582022400000|2020-02-18 10:40:00|1091.4|1090.4|1091.8|1090.8|1092|1091|1091.2|1090.2|396
1582022700000|2020-02-18 10:45:00|1091.9|1090.9|1091.4|1090.4|1092.1|1091.1|1091.4|1090.4|220
1582023000000|2020-02-18 10:50:00|1091.5|1090.5|1091.9|1090.9|1092|1091|1091.5|1090.5|101
1582023300000|2020-02-18 10:55:00|1092|1091|1091.6|1090.6|1092.2|1091.2|1091.6|1090.6|108
1582023600000|2020-02-18 11:00:00|1091.7|1090.7|1091.8|1090.8|1091.8|1090.8|1091.4|1090.4|123
1582023900000|2020-02-18 11:05:00|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|42
1582024200000|2020-02-18 11:10:00|1091.7|1090.7|1091.5|1090.5|1091.9|1090.9|1091.5|1090.5|44
1582024500000|2020-02-18 11:15:00|1091.4|1090.4|1092.2|1091.2|1092.3|1091.3|1091.4|1090.4|152
1582024800000|2020-02-18 11:20:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|104
1582025100000|2020-02-18 11:25:00|1092.1|1091.1|1092.4|1091.4|1092.4|1091.4|1092|1091|96
1582025400000|2020-02-18 11:30:00|1092.3|1091.3|1091.7|1090.7|1092.3|1091.3|1091.4|1090.4|160
1582025700000|2020-02-18 11:35:00|1091.5|1090.5|1091.4|1090.4|1091.5|1090.5|1091.3|1090.3|86
1582026000000|2020-02-18 11:40:00|1091.3|1090.3|1091.6|1090.6|1091.8|1090.8|1091.2|1090.2|156
1582026300000|2020-02-18 11:45:00|1091.5|1090.5|1091.7|1090.7|1091.9|1090.9|1091.3|1090.3|194
1582026600000|2020-02-18 11:50:00|1091.6|1090.6|1091.6|1090.6|1091.7|1090.7|1091.1|1090.1|138
1582026900000|2020-02-18 11:55:00|1091.5|1090.5|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|142
1582027200000|2020-02-18 12:00:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|184
1582027500000|2020-02-18 12:05:00|1091.4|1090.4|1091.4|1090.4|1091.7|1090.7|1091.1|1090.1|61
1582027800000|2020-02-18 12:10:00|1091.5|1090.5|1091.1|1090.1|1091.6|1090.6|1091|1090|123
1582028100000|2020-02-18 12:15:00|1091|1090|1090.9|1089.9|1091.2|1090.2|1090.6|1089.6|112
1582028400000|2020-02-18 12:20:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|225
1582028700000|2020-02-18 12:25:00|1090.6|1089.6|1091.2|1090.2|1091.6|1090.6|1090.6|1089.6|309
1582029000000|2020-02-18 12:30:00|1091.1|1090.1|1090.9|1089.9|1091.4|1090.4|1090.9|1089.9|47
1582029300000|2020-02-18 12:35:00|1090.8|1089.8|1091|1090|1091.2|1090.2|1090.8|1089.8|43
1582029600000|2020-02-18 12:40:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091|1090|7
1582029900000|2020-02-18 12:45:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.6|1089.6|33
1582030200000|2020-02-18 12:50:00|1090.7|1089.7|1090.4|1089.4|1091|1090|1090.4|1089.4|58
1582030500000|2020-02-18 12:55:00|1090.5|1089.5|1090.8|1089.8|1090.8|1089.8|1090.3|1089.3|234
1582030800000|2020-02-18 13:00:00|1090.7|1089.7|1090.3|1089.3|1090.7|1089.7|1090.2|1089.2|163
1582031100000|2020-02-18 13:05:00|1090.4|1089.4|1090|1089|1090.5|1089.5|1090|1089|41
1582031400000|2020-02-18 13:10:00|1090.1|1089.1|1090.3|1089.3|1090.5|1089.5|1090.1|1089.1|219
1582031700000|2020-02-18 13:15:00|1090.1|1089.1|1090.4|1089.4|1090.6|1089.6|1090.1|1089.1|32
1582032000000|2020-02-18 13:20:00|1090.5|1089.5|1090.7|1089.7|1091|1090|1090.5|1089.5|109
1582032300000|2020-02-18 13:25:00|1090.8|1089.8|1091.1|1090.1|1091.1|1090.1|1090.7|1089.7|205
1582032600000|2020-02-18 13:30:00|1091|1090|1090.8|1089.8|1091.1|1090.1|1090.6|1089.6|197
1582032900000|2020-02-18 13:35:00|1090.9|1089.9|1090.6|1089.6|1091.1|1090.1|1090.5|1089.5|397
1582033200000|2020-02-18 13:40:00|1090.7|1089.7|1090.6|1089.6|1090.9|1089.9|1090.5|1089.5|266
1582033500000|2020-02-18 13:45:00|1090.5|1089.5|1090.8|1089.8|1091|1090|1090.1|1089.1|285
1582033800000|2020-02-18 13:50:00|1090.7|1089.7|1090.9|1089.9|1090.9|1089.9|1090.7|1089.7|444
1582034100000|2020-02-18 13:55:00|1091|1090|1090.8|1089.8|1091.1|1090.1|1090.7|1089.7|452
1582034400000|2020-02-18 14:00:00|1090.9|1089.9|1091.1|1090.1|1091.3|1090.3|1090.9|1089.9|984
1582034700000|2020-02-18 14:05:00|1091|1090|1091.3|1090.3|1091.3|1090.3|1090.9|1089.9|152
1582035000000|2020-02-18 14:10:00|1091.4|1090.4|1090.9|1089.9|1091.4|1090.4|1090.7|1089.7|219
1582035300000|2020-02-18 14:15:00|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.6|1089.6|279
1582035600000|2020-02-18 14:20:00|1090.8|1089.8|1091.3|1090.3|1091.5|1090.5|1090.8|1089.8|241
1582035900000|2020-02-18 14:25:00|1091.2|1090.2|1090.8|1089.8|1091.2|1090.2|1090.8|1089.8|377
1582036200000|2020-02-18 14:30:00|1090.6|1090.1|1092.3|1091.8|1092.8|1092.3|1090.6|1090.1|6071
1582036500000|2020-02-18 14:35:00|1092.4|1091.9|1091.8|1091.3|1092.4|1091.9|1090.4|1089.9|2906
1582036800000|2020-02-18 14:40:00|1091.9|1091.4|1092.1|1091.6|1093.1|1092.6|1091.8|1091.3|1977
1582037100000|2020-02-18 14:45:00|1092.2|1091.7|1093.1|1092.6|1093.2|1092.7|1092.1|1091.6|1441
1582037400000|2020-02-18 14:50:00|1093|1092.5|1093.9|1093.4|1093.9|1093.4|1092|1091.5|3069
1582037700000|2020-02-18 14:55:00|1094|1093.5|1094.1|1093.6|1094.3|1093.8|1093.2|1092.7|1614
1582038000000|2020-02-18 15:00:00|1094.2|1093.7|1093.5|1093|1094.6|1094.1|1093.5|1093|2910
1582038300000|2020-02-18 15:05:00|1093.4|1092.9|1093.8|1093.3|1094.3|1093.8|1093|1092.5|2031
1582038600000|2020-02-18 15:10:00|1093.9|1093.4|1093.8|1093.3|1094|1093.5|1093|1092.5|1924
1582038900000|2020-02-18 15:15:00|1093.9|1093.4|1093.6|1093.1|1093.9|1093.4|1093|1092.5|1365
1582039200000|2020-02-18 15:20:00|1093.7|1093.2|1093.7|1093.2|1094.1|1093.6|1093.4|1092.9|1595
1582039500000|2020-02-18 15:25:00|1093.6|1093.1|1091.1|1090.6|1093.7|1093.2|1091|1090.5|1802
1582039800000|2020-02-18 15:30:00|1091.2|1090.7|1091.8|1091.3|1092.1|1091.6|1091.2|1090.7|1458
1582040100000|2020-02-18 15:35:00|1091.7|1091.2|1092.2|1091.7|1092.2|1091.7|1091.2|1090.7|1594
1582040400000|2020-02-18 15:40:00|1092.1|1091.6|1092.1|1091.6|1092.4|1091.9|1091.4|1090.9|1259
1582040700000|2020-02-18 15:45:00|1092.2|1091.7|1092.8|1092.3|1093.2|1092.7|1092.2|1091.7|1045
1582041000000|2020-02-18 15:50:00|1092.7|1092.2|1092|1091.5|1092.7|1092.2|1091.9|1091.4|755
1582041300000|2020-02-18 15:55:00|1092.1|1091.6|1092.1|1091.6|1092.8|1092.3|1091.8|1091.3|1247
1582041600000|2020-02-18 16:00:00|1092.2|1091.7|1092.3|1091.8|1092.4|1091.9|1091.8|1091.3|755
1582041900000|2020-02-18 16:05:00|1092.4|1091.9|1091.7|1091.2|1092.4|1091.9|1091.5|1091|1063
1582042200000|2020-02-18 16:10:00|1091.8|1091.3|1090.7|1090.2|1091.9|1091.4|1090.7|1090.2|1338
1582042500000|2020-02-18 16:15:00|1090.8|1090.3|1089.9|1089.4|1091.3|1090.8|1089.9|1089.4|2025
1582042800000|2020-02-18 16:20:00|1089.8|1089.3|1089.5|1089|1090.7|1090.2|1089.4|1088.9|1823
1582043100000|2020-02-18 16:25:00|1089.4|1088.9|1089.2|1088.7|1089.5|1089|1088.8|1088.3|1353
1582043400000|2020-02-18 16:30:00|1089.1|1088.6|1090.1|1089.6|1090.3|1089.8|1089.1|1088.6|1326
1582043700000|2020-02-18 16:35:00|1090.2|1089.7|1089.8|1089.3|1090.6|1090.1|1089.7|1089.2|912
1582044000000|2020-02-18 16:40:00|1089.9|1089.4|1089.5|1089|1089.9|1089.4|1089.4|1088.9|901
1582044300000|2020-02-18 16:45:00|1089.4|1088.9|1089.5|1089|1089.6|1089.1|1089.1|1088.6|1556
1582044600000|2020-02-18 16:50:00|1089.6|1089.1|1089.8|1089.3|1090.1|1089.6|1089.5|1089|1014
1582044900000|2020-02-18 16:55:00|1089.9|1089.4|1089.4|1088.9|1089.9|1089.4|1089.2|1088.7|636
1582045200000|2020-02-18 17:00:00|1089.3|1088.8|1089.7|1089.2|1089.9|1089.4|1088.9|1088.4|863
1582045500000|2020-02-18 17:05:00|1089.8|1089.3|1089.9|1089.4|1090|1089.5|1089.3|1088.8|448
1582045800000|2020-02-18 17:10:00|1090|1089.5|1090.5|1090|1090.6|1090.1|1090|1089.5|994
1582046100000|2020-02-18 17:15:00|1090.7|1090.2|1090.5|1090|1090.8|1090.3|1090.3|1089.8|414
1582046400000|2020-02-18 17:20:00|1090.6|1090.1|1090.3|1089.8|1090.7|1090.2|1089.9|1089.4|440
1582046700000|2020-02-18 17:25:00|1090.2|1089.7|1090.6|1090.1|1090.8|1090.3|1090.1|1089.6|377
1582047000000|2020-02-18 17:30:00|1090.7|1090.2|1091.2|1090.7|1091.2|1090.7|1090.6|1090.1|321
1582047300000|2020-02-18 17:35:00|1091.3|1090.8|1091.2|1090.7|1091.3|1090.8|1091|1090.5|536
1582047600000|2020-02-18 17:40:00|1091.3|1090.8|1090.8|1090.3|1091.4|1090.9|1090.8|1090.3|507
1582047900000|2020-02-18 17:45:00|1090.9|1090.4|1090.8|1090.3|1090.9|1090.4|1090.7|1090.2|538
1582048200000|2020-02-18 17:50:00|1090.7|1090.2|1090.7|1090.2|1090.9|1090.4|1090.6|1090.1|248
1582048500000|2020-02-18 17:55:00|1090.6|1090.1|1090.7|1090.2|1091|1090.5|1090.6|1090.1|235
1582048800000|2020-02-18 18:00:00|1090.8|1090.3|1091.2|1090.7|1091.2|1090.7|1090.8|1090.3|481
1582049100000|2020-02-18 18:05:00|1091.1|1090.6|1091.6|1091.1|1091.6|1091.1|1091.1|1090.6|300
1582049400000|2020-02-18 18:10:00|1091.5|1091|1091.5|1091|1091.7|1091.2|1091.3|1090.8|283
1582049700000|2020-02-18 18:15:00|1091.4|1090.9|1091.6|1091.1|1091.8|1091.3|1091.4|1090.9|400
1582050000000|2020-02-18 18:20:00|1091.5|1091|1091.5|1091|1091.6|1091.1|1091.4|1090.9|184
1582050300000|2020-02-18 18:25:00|1091.4|1090.9|1091.2|1090.7|1091.4|1090.9|1091.2|1090.7|201
1582050600000|2020-02-18 18:30:00|1091.1|1090.6|1091.1|1090.6|1091.6|1091.1|1091.1|1090.6|270
1582050900000|2020-02-18 18:35:00|1091|1090.5|1090.5|1090|1091|1090.5|1090.4|1089.9|357
1582051200000|2020-02-18 18:40:00|1090.4|1089.9|1090.2|1089.7|1090.7|1090.2|1090.2|1089.7|333
1582051500000|2020-02-18 18:45:00|1090.3|1089.8|1090.4|1089.9|1090.7|1090.2|1090.3|1089.8|109
1582051800000|2020-02-18 18:50:00|1090.3|1089.8|1089.5|1089|1090.3|1089.8|1089.5|1089|484
1582052100000|2020-02-18 18:55:00|1089.6|1089.1|1089.7|1089.2|1089.8|1089.3|1089.5|1089|226
1582052400000|2020-02-18 19:00:00|1089.8|1089.3|1090.1|1089.6|1090.1|1089.6|1089.7|1089.2|388
1582052700000|2020-02-18 19:05:00|1090|1089.5|1089.8|1089.3|1090.2|1089.7|1089.8|1089.3|380
1582053000000|2020-02-18 19:10:00|1089.7|1089.2|1089.8|1089.3|1089.9|1089.4|1089.6|1089.1|227
1582053300000|2020-02-18 19:15:00|1089.9|1089.4|1090.8|1090.3|1090.9|1090.4|1089.9|1089.4|446
1582053600000|2020-02-18 19:20:00|1090.9|1090.4|1091.4|1090.9|1091.4|1090.9|1090.7|1090.2|544
1582053900000|2020-02-18 19:25:00|1091.3|1090.8|1091.6|1091.1|1091.8|1091.3|1091.2|1090.7|921
1582054200000|2020-02-18 19:30:00|1091.5|1091|1091.6|1091.1|1091.8|1091.3|1091.5|1091|702
1582054500000|2020-02-18 19:35:00|1091.7|1091.2|1091.5|1091|1092|1091.5|1091.4|1090.9|433
1582054800000|2020-02-18 19:40:00|1091.6|1091.1|1091.7|1091.2|1092|1091.5|1091.3|1090.8|427
1582055100000|2020-02-18 19:45:00|1091.6|1091.1|1091.8|1091.3|1092|1091.5|1091.6|1091.1|261
1582055400000|2020-02-18 19:50:00|1091.7|1091.2|1091.4|1090.9|1091.9|1091.4|1091.4|1090.9|309
1582055700000|2020-02-18 19:55:00|1091.3|1090.8|1091.6|1091.1|1091.7|1091.2|1091.3|1090.8|421
1582056000000|2020-02-18 20:00:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.4|1090.9|543
1582056300000|2020-02-18 20:05:00|1091.9|1091.4|1091.6|1091.1|1092.1|1091.6|1091.6|1091.1|477
1582056600000|2020-02-18 20:10:00|1091.7|1091.2|1092.5|1092|1092.6|1092.1|1091.7|1091.2|458
1582056900000|2020-02-18 20:15:00|1092.4|1091.9|1091.8|1091.3|1092.5|1092|1091.7|1091.2|307
1582057200000|2020-02-18 20:20:00|1091.9|1091.4|1091.8|1091.3|1091.9|1091.4|1091.6|1091.1|333
1582057500000|2020-02-18 20:25:00|1091.9|1091.4|1091.6|1091.1|1092|1091.5|1091.3|1090.8|367
1582057800000|2020-02-18 20:30:00|1091.7|1091.2|1091.4|1090.9|1091.7|1091.2|1091.1|1090.6|359
1582058100000|2020-02-18 20:35:00|1091.3|1090.8|1091.5|1091|1091.6|1091.1|1091.3|1090.8|322
1582058400000|2020-02-18 20:40:00|1091.6|1091.1|1091.7|1091.2|1091.8|1091.3|1091.3|1090.8|516
1582058700000|2020-02-18 20:45:00|1091.6|1091.1|1090.5|1090|1091.7|1091.2|1090.5|1090|1388
1582059000000|2020-02-18 20:50:00|1090.6|1090.1|1090.9|1090.4|1090.9|1090.4|1090.4|1089.9|1756
1582059300000|2020-02-18 20:55:00|1090.8|1090.3|1091.3|1090.8|1091.3|1090.8|1090.5|1090|10855
1582059600000|2020-02-18 21:00:00|1091.4|1090.9|1091.3|1090.3|1091.8|1090.9|1091|1090|748
1582059900000|2020-02-18 21:05:00|1091.2|1090.2|1091.1|1090.1|1091.4|1090.4|1091|1090|96
1582060200000|2020-02-18 21:10:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.8|1089.8|50
1582060500000|2020-02-18 21:15:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|24
1582061100000|2020-02-18 21:25:00|1090.8|1089.8|1090.6|1089.6|1091.1|1090.1|1090.6|1089.6|243
1582061400000|2020-02-18 21:30:00|1090.8|1089.8|1091.2|1090.2|1091.2|1090.2|1090.8|1089.8|18
1582061700000|2020-02-18 21:35:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|4
1582062000000|2020-02-18 21:40:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1582062600000|2020-02-18 21:50:00|||||||||7
1582062900000|2020-02-18 21:55:00|1091.4|1090.4|1091.3|1090.3|1091.6|1090.6|1091.3|1090.3|49
1582063800000|2020-02-18 22:10:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|8
1582064100000|2020-02-18 22:15:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|4
1582064700000|2020-02-18 22:25:00|1091|1090|1091|1090|1091|1090|1091|1090|1
1582066500000|2020-02-18 22:55:00|1091.1|1090.1|1091.7|1090.7|1091.7|1090.7|1091.1|1090.1|6
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1092.4|1090.4|1092.6|1090.6|1091.8|1089.8|0
1582067100000|2020-02-18 23:05:00|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|0
1582067400000|2020-02-18 23:10:00|1092.4|1090.4|1092.5|1090.5|1092.5|1090.5|1092.4|1090.4|0
1582067700000|2020-02-18 23:15:00|1092.6|1090.6|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|0
1582068000000|2020-02-18 23:20:00|1092.5|1090.5|1092.8|1090.8|1092.9|1090.9|1092.5|1090.5|0
1582068300000|2020-02-18 23:25:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.7|1090.7|0
1582068600000|2020-02-18 23:30:00|1093|1091|1092.9|1090.9|1093|1091|1092.8|1090.8|0
1582068900000|2020-02-18 23:35:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.7|1090.7|0
1582069200000|2020-02-18 23:40:00|1092.9|1090.9|1093.4|1091.4|1093.5|1091.5|1092.8|1090.8|0
1582069500000|2020-02-18 23:45:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.3|1091.3|0
1582069800000|2020-02-18 23:50:00|1093.3|1091.3|1093.5|1091.5|1093.5|1091.5|1093.3|1091.3|0
1582070100000|2020-02-18 23:55:00|1093.6|1091.6|1094.1|1092.1|1094.1|1092.1|1093.6|1091.6|0
1582070400000|2020-02-19 00:00:00|1094.2|1092.2|1094.2|1092.2|1094.6|1092.6|1094.2|1092.2|0
1582070700000|2020-02-19 00:05:00|1094.3|1092.3|1093.7|1091.7|1094.4|1092.4|1093.6|1091.6|0
1582071000000|2020-02-19 00:10:00|1093.6|1091.6|1093.8|1091.8|1094|1092|1093.6|1091.6|0
1582071300000|2020-02-19 00:15:00|1093.9|1091.9|1093.3|1091.3|1094|1092|1093.3|1091.3|0
1582071600000|2020-02-19 00:20:00|1093.4|1091.4|1093.4|1091.4|1093.6|1091.6|1093.3|1091.3|0
1582071900000|2020-02-19 00:25:00|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|0
1582072200000|2020-02-19 00:30:00|1093.7|1091.7|1093.5|1091.5|1093.8|1091.8|1093.4|1091.4|0
1582072500000|2020-02-19 00:35:00|1093.6|1091.6|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|0
1582072800000|2020-02-19 00:40:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|0
1582073100000|2020-02-19 00:45:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|0
1582073400000|2020-02-19 00:50:00|1093.7|1091.7|1093.5|1091.5|1093.8|1091.8|1093.5|1091.5|0
1582073700000|2020-02-19 00:55:00|1093.6|1091.6|1093.4|1091.4|1093.8|1091.8|1093.2|1091.2|0
1582074000000|2020-02-19 01:00:00|1091.5|1090.5|1094.7|1093.7|1095|1094|1091.5|1090.5|30
1582074600000|2020-02-19 01:10:00|1092.4|1091.4|1092.7|1091.7|1092.7|1091.7|1092.3|1091.3|37
1582074900000|2020-02-19 01:15:00|1092.1|1091.1|1092|1091|1092.1|1091.1|1091.3|1090.3|47
1582075200000|2020-02-19 01:20:00|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.6|1090.6|16
1582075500000|2020-02-19 01:25:00|1091.5|1090.5|1090.7|1089.7|1091.7|1090.7|1090.7|1089.7|27
1582075800000|2020-02-19 01:30:00|1091|1090|1092.4|1091.4|1092.4|1091.4|1090.6|1089.6|45
1582076100000|2020-02-19 01:35:00|1092.1|1091.1|1093.2|1092.2|1093.2|1092.2|1092.1|1091.1|55
1582076400000|2020-02-19 01:40:00|1093.3|1092.3|1094.3|1093.3|1094.3|1093.3|1093.2|1092.2|24
1582076700000|2020-02-19 01:45:00|1094.9|1093.9|1095|1094|1095|1094|1094.9|1093.9|5
1582077000000|2020-02-19 01:50:00|1095.2|1094.2|1095.5|1094.5|1095.7|1094.7|1095.2|1094.2|85
1582077300000|2020-02-19 01:55:00|1095.4|1094.4|1095.8|1094.8|1095.8|1094.8|1095.4|1094.4|2
1582077600000|2020-02-19 02:00:00|1096.1|1095.1|1096.6|1095.6|1096.7|1095.7|1096.1|1095.1|36
1582077900000|2020-02-19 02:05:00|1096.1|1095.1|1096.3|1095.3|1096.6|1095.6|1096|1095|43
1582078200000|2020-02-19 02:10:00|1097|1096|1099|1098|1100.1|1099.1|1097|1096|170
1582078500000|2020-02-19 02:15:00|1098.9|1097.9|1100.2|1099.2|1100.3|1099.3|1098.9|1097.9|83
1582078800000|2020-02-19 02:20:00|1100.3|1099.3|1100.6|1099.6|1100.9|1099.9|1100.2|1099.2|136
1582079100000|2020-02-19 02:25:00|1100.7|1099.7|1100.4|1099.4|1100.9|1099.9|1100.4|1099.4|74
1582079400000|2020-02-19 02:30:00|1100.2|1099.2|1099.9|1098.9|1100.2|1099.2|1099.4|1098.4|31
1582079700000|2020-02-19 02:35:00|1100|1099|1099.5|1098.5|1100.1|1099.1|1099.3|1098.3|27
1582080000000|2020-02-19 02:40:00|1099.4|1098.4|1099.4|1098.4|1100.3|1099.3|1099.3|1098.3|35
1582080300000|2020-02-19 02:45:00|1099.7|1098.7|1098.8|1097.8|1100|1099|1098.6|1097.6|65
1582080600000|2020-02-19 02:50:00|1098.4|1097.4|1097.2|1096.2|1098.4|1097.4|1097.1|1096.1|15
1582080900000|2020-02-19 02:55:00|1097|1096|1097.6|1096.6|1097.9|1096.9|1097|1096|19
1582081200000|2020-02-19 03:00:00|1097.3|1096.3|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|26
1582081500000|2020-02-19 03:05:00|1098.1|1097.1|1098.5|1097.5|1098.5|1097.5|1098.1|1097.1|21
1582081800000|2020-02-19 03:10:00|1098.7|1097.7|1099.5|1098.5|1099.5|1098.5|1098.7|1097.7|32
1582082100000|2020-02-19 03:15:00|1099.6|1098.6|1099.2|1098.2|1100|1099|1099.2|1098.2|46
1582082400000|2020-02-19 03:20:00|1099.6|1098.6|1100.5|1099.5|1100.5|1099.5|1099.5|1098.5|24
1582082700000|2020-02-19 03:25:00|1099.9|1098.9|1100|1099|1100|1099|1099.5|1098.5|13
1582083000000|2020-02-19 03:30:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.4|1098.4|5
1582083300000|2020-02-19 03:35:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|4
1582083900000|2020-02-19 03:45:00|1099.4|1098.4|1099.7|1098.7|1099.7|1098.7|1099.4|1098.4|10
1582084200000|2020-02-19 03:50:00|1100.1|1099.1|1100|1099|1100.1|1099.1|1100|1099|5
1582084500000|2020-02-19 03:55:00|1099.7|1098.7|1099.6|1098.6|1099.7|1098.7|1099.6|1098.6|3
1582084800000|2020-02-19 04:00:00|1099.4|1098.4|1099.7|1098.7|1099.7|1098.7|1099.4|1098.4|2
1582085400000|2020-02-19 04:10:00|1100.1|1099.1|1100.2|1099.2|1100.2|1099.2|1100.1|1099.1|3
1582085700000|2020-02-19 04:15:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1582086000000|2020-02-19 04:20:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1582087200000|2020-02-19 04:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1582087500000|2020-02-19 04:45:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1099.7|1098.7|8
1582087800000|2020-02-19 04:50:00|1099.4|1098.4|1099|1098|1099.4|1098.4|1099|1098|11
1582088700000|2020-02-19 05:05:00|1098.5|1097.5|1099.2|1098.2|1099.2|1098.2|1098.5|1097.5|2
1582089300000|2020-02-19 05:15:00|1098.8|1097.8|1098.5|1097.5|1098.8|1097.8|1098.5|1097.5|6
1582089600000|2020-02-19 05:20:00|1098.3|1097.3|1098.4|1097.4|1098.6|1097.6|1098.3|1097.3|6
1582089900000|2020-02-19 05:25:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1582090200000|2020-02-19 05:30:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|7
1582090500000|2020-02-19 05:35:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.3|1097.3|5
1582090800000|2020-02-19 05:40:00|1098.7|1097.7|1099|1098|1099|1098|1098.1|1097.1|32
1582091100000|2020-02-19 05:45:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.5|1097.5|16
1582091700000|2020-02-19 05:55:00|1099.2|1098.2|1098.9|1097.9|1099.4|1098.4|1098.9|1097.9|5
1582092600000|2020-02-19 06:10:00|1098.3|1097.3|1098.2|1097.2|1098.3|1097.3|1098.2|1097.2|6
1582092900000|2020-02-19 06:15:00|1098.1|1097.1|1097.5|1096.5|1098.1|1097.1|1097.5|1096.5|7
1582093200000|2020-02-19 06:20:00|1097.6|1096.6|1097.5|1096.5|1098.4|1097.4|1097.5|1096.5|6
1582093500000|2020-02-19 06:25:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1582094100000|2020-02-19 06:35:00|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1098.6|1097.6|10
1582094400000|2020-02-19 06:40:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.4|1097.4|3
1582094700000|2020-02-19 06:45:00|1098.3|1097.3|1098.5|1097.5|1098.7|1097.7|1098.3|1097.3|6
1582095000000|2020-02-19 06:50:00|||||||||1
1582095300000|2020-02-19 06:55:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1582095600000|2020-02-19 07:00:00|1098.7|1097.7|1099|1098|1099.1|1098.1|1098.7|1097.7|5
1582095900000|2020-02-19 07:05:00|1099.1|1098.1|1099.2|1098.2|1099.3|1098.3|1099|1098|7
1582096200000|2020-02-19 07:10:00|1099.3|1098.3|1098.8|1097.8|1099.3|1098.3|1098.8|1097.8|32
1582096500000|2020-02-19 07:15:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|35
1582096800000|2020-02-19 07:20:00|1099.8|1098.8|1100.4|1099.4|1100.4|1099.4|1099.5|1098.5|30
1582097100000|2020-02-19 07:25:00|1100.3|1099.3|1100.4|1099.4|1100.6|1099.6|1100.2|1099.2|145
1582097400000|2020-02-19 07:30:00|1100.5|1099.5|1101.2|1100.2|1101.2|1100.2|1100.3|1099.3|167
1582097700000|2020-02-19 07:35:00|1100.6|1099.6|1100.2|1099.2|1100.6|1099.6|1100.1|1099.1|124
1582098000000|2020-02-19 07:40:00|1099.9|1098.9|1100.6|1099.6|1100.6|1099.6|1099.8|1098.8|80
1582098300000|2020-02-19 07:45:00|1100.5|1099.5|1099.9|1098.9|1100.8|1099.8|1099.9|1098.9|141
1582098600000|2020-02-19 07:50:00|1100.3|1099.3|1100.4|1099.4|1100.5|1099.5|1100.1|1099.1|62
1582098900000|2020-02-19 07:55:00|1100.5|1099.5|1100.3|1099.3|1100.6|1099.6|1100.2|1099.2|95
1582099200000|2020-02-19 08:00:00|1100.1|1099.1|1099.5|1098.5|1100.5|1099.5|1099.3|1098.3|344
1582099500000|2020-02-19 08:05:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.4|1097.4|231
1582099800000|2020-02-19 08:10:00|1098.7|1097.7|1098.6|1097.6|1099.1|1098.1|1098.4|1097.4|132
1582100100000|2020-02-19 08:15:00|1098.5|1097.5|1099.2|1098.2|1099.3|1098.3|1098.5|1097.5|151
1582100400000|2020-02-19 08:20:00|1099.1|1098.1|1099.5|1098.5|1099.6|1098.6|1098.9|1097.9|162
1582100700000|2020-02-19 08:25:00|1099.4|1098.4|1099.5|1098.5|1099.7|1098.7|1099.1|1098.1|439
1582101000000|2020-02-19 08:30:00|1099.4|1098.4|1099.7|1098.7|1099.9|1098.9|1099.2|1098.2|195
1582101300000|2020-02-19 08:35:00|1099.8|1098.8|1099.5|1098.5|1099.8|1098.8|1099.5|1098.5|116
1582101600000|2020-02-19 08:40:00|1099.4|1098.4|1099.5|1098.5|1099.8|1098.8|1098.9|1097.9|161
1582101900000|2020-02-19 08:45:00|1099.4|1098.4|1099|1098|1099.4|1098.4|1098.8|1097.8|94
1582102200000|2020-02-19 08:50:00|1099.1|1098.1|1098.8|1097.8|1099.2|1098.2|1098.8|1097.8|107
1582102500000|2020-02-19 08:55:00|1098.9|1097.9|1098.9|1097.9|1099.2|1098.2|1098.9|1097.9|115
1582102800000|2020-02-19 09:00:00|1099|1098|1099.6|1098.6|1099.6|1098.6|1099|1098|46
1582103100000|2020-02-19 09:05:00|1099.9|1098.9|1099.7|1098.7|1100|1099|1099.5|1098.5|29
1582103400000|2020-02-19 09:10:00|1100|1099|1100.1|1099.1|1100.4|1099.4|1099.7|1098.7|82
1582103700000|2020-02-19 09:15:00|1100.2|1099.2|1100.6|1099.6|1100.6|1099.6|1100.2|1099.2|56
1582104000000|2020-02-19 09:20:00|1100.3|1099.3|1100.4|1099.4|1100.6|1099.6|1100.3|1099.3|41
1582104300000|2020-02-19 09:25:00|1100.5|1099.5|1100.2|1099.2|1100.5|1099.5|1100.2|1099.2|41
1582104600000|2020-02-19 09:30:00|1100.3|1099.3|1100.2|1099.2|1100.5|1099.5|1100|1099|55
1582104900000|2020-02-19 09:35:00|1100.3|1099.3|1099.7|1098.7|1100.3|1099.3|1099.5|1098.5|21
1582105200000|2020-02-19 09:40:00|1099.9|1098.9|1100|1099|1100.2|1099.2|1099.9|1098.9|187
1582105500000|2020-02-19 09:45:00|1100.1|1099.1|1100.3|1099.3|1100.4|1099.4|1100.1|1099.1|40
1582105800000|2020-02-19 09:50:00|1100.4|1099.4|1100.1|1099.1|1100.5|1099.5|1100.1|1099.1|40
1582106100000|2020-02-19 09:55:00|1100.2|1099.2|1100.2|1099.2|1100.4|1099.4|1100.1|1099.1|61
1582106400000|2020-02-19 10:00:00|1100.1|1099.1|1099.7|1098.7|1100.1|1099.1|1099.7|1098.7|6
1582106700000|2020-02-19 10:05:00|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.4|1098.4|57
1582107000000|2020-02-19 10:10:00|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.2|1098.2|43
1582107300000|2020-02-19 10:15:00|1099.5|1098.5|1099.3|1098.3|1099.5|1098.5|1099.3|1098.3|64
1582107600000|2020-02-19 10:20:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099|1098|60
1582107900000|2020-02-19 10:25:00|1099.2|1098.2|1099.8|1098.8|1100|1099|1099.2|1098.2|28
1582108200000|2020-02-19 10:30:00|1099.6|1098.6|1099.4|1098.4|1099.6|1098.6|1099.2|1098.2|29
1582108500000|2020-02-19 10:35:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.2|1098.2|24
1582108800000|2020-02-19 10:40:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.3|1098.3|16
1582109100000|2020-02-19 10:45:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1098.9|1097.9|64
1582109400000|2020-02-19 10:50:00|1099.1|1098.1|1099.3|1098.3|1099.5|1098.5|1099.1|1098.1|63
1582109700000|2020-02-19 10:55:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|31
1582110000000|2020-02-19 11:00:00|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.6|1097.6|75
1582110300000|2020-02-19 11:05:00|1099|1098|1098.7|1097.7|1099|1098|1098.7|1097.7|68
1582110600000|2020-02-19 11:10:00|1098.6|1097.6|1099.2|1098.2|1099.3|1098.3|1098.6|1097.6|74
1582110900000|2020-02-19 11:15:00|1099.1|1098.1|1099.1|1098.1|1099.2|1098.2|1099|1098|164
1582111200000|2020-02-19 11:20:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.9|1097.9|47
1582111500000|2020-02-19 11:25:00|1099|1098|1098.8|1097.8|1099|1098|1098.8|1097.8|77
1582111800000|2020-02-19 11:30:00|1098.9|1097.9|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|146
1582112100000|2020-02-19 11:35:00|1098.3|1097.3|1098.1|1097.1|1098.8|1097.8|1098.1|1097.1|68
1582112400000|2020-02-19 11:40:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1098.1|1097.1|71
1582112700000|2020-02-19 11:45:00|1098.5|1097.5|1098.3|1097.3|1098.5|1097.5|1098.2|1097.2|180
1582113000000|2020-02-19 11:50:00|1098.4|1097.4|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|85
1582113300000|2020-02-19 11:55:00|1098.7|1097.7|1099|1098|1099|1098|1098.7|1097.7|71
1582113600000|2020-02-19 12:00:00|1098.9|1097.9|1099.1|1098.1|1099.3|1098.3|1098.9|1097.9|69
1582113900000|2020-02-19 12:05:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|29
1582114200000|2020-02-19 12:10:00|1099.2|1098.2|1099.2|1098.2|1099.3|1098.3|1099.1|1098.1|30
1582114500000|2020-02-19 12:15:00|1099.1|1098.1|1099|1098|1099.2|1098.2|1099|1098|8
1582114800000|2020-02-19 12:20:00|1098.9|1097.9|1098.7|1097.7|1099|1098|1098.7|1097.7|48
1582115100000|2020-02-19 12:25:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.4|1097.4|46
1582115400000|2020-02-19 12:30:00|1098.7|1097.7|1098.9|1097.9|1099|1098|1098.5|1097.5|26
1582115700000|2020-02-19 12:35:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|45
1582116000000|2020-02-19 12:40:00|1098.8|1097.8|1098.9|1097.9|1098.9|1097.9|1098.8|1097.8|22
1582116300000|2020-02-19 12:45:00|1098.8|1097.8|1099.2|1098.2|1099.4|1098.4|1098.8|1097.8|71
1582116600000|2020-02-19 12:50:00|1099.3|1098.3|1099.4|1098.4|1099.6|1098.6|1099.3|1098.3|18
1582116900000|2020-02-19 12:55:00|1099.5|1098.5|1099.6|1098.6|1099.8|1098.8|1099.5|1098.5|63
1582117200000|2020-02-19 13:00:00|1099.5|1098.5|1099.1|1098.1|1099.6|1098.6|1099.1|1098.1|28
1582117500000|2020-02-19 13:05:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099|1098|27
1582117800000|2020-02-19 13:10:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|28
1582118100000|2020-02-19 13:15:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099|1098|62
1582118400000|2020-02-19 13:20:00|1099.6|1098.6|1100|1099|1100.3|1099.3|1099.6|1098.6|247
1582118700000|2020-02-19 13:25:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.7|1098.7|91
1582119000000|2020-02-19 13:30:00|1099.9|1098.9|1099.4|1098.4|1100.2|1099.2|1099.4|1098.4|164
1582119300000|2020-02-19 13:35:00|1099.3|1098.3|1098.9|1097.9|1099.5|1098.5|1098.9|1097.9|129
1582119600000|2020-02-19 13:40:00|1099|1098|1098.7|1097.7|1099|1098|1098.7|1097.7|68
1582119900000|2020-02-19 13:45:00|1098.8|1097.8|1099.4|1098.4|1099.4|1098.4|1098.8|1097.8|168
1582120200000|2020-02-19 13:50:00|1099.3|1098.3|1099.5|1098.5|1099.5|1098.5|1099|1098|119
1582120500000|2020-02-19 13:55:00|1099.6|1098.6|1099.7|1098.7|1100.1|1099.1|1099.6|1098.6|88
1582120800000|2020-02-19 14:00:00|1099.8|1098.8|1099.7|1098.7|1099.8|1098.8|1099.3|1098.3|149
1582121100000|2020-02-19 14:05:00|1099.8|1098.8|1099.9|1098.9|1100.2|1099.2|1099.8|1098.8|108
1582121400000|2020-02-19 14:10:00|1099.8|1098.8|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|56
1582121700000|2020-02-19 14:15:00|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|54
1582122000000|2020-02-19 14:20:00|1100.5|1099.5|1100.3|1099.3|1100.6|1099.6|1100.1|1099.1|144
1582122300000|2020-02-19 14:25:00|1100.4|1099.4|1100|1099|1100.4|1099.4|1100|1099|281
1582122600000|2020-02-19 14:30:00|1099.8|1099.3|1100.1|1099.6|1101|1100.5|1098.8|1098.3|4563
1582122900000|2020-02-19 14:35:00|1100.2|1099.7|1101.4|1100.9|1101.5|1101|1100.1|1099.6|2606
1582123200000|2020-02-19 14:40:00|1101.5|1101|1100.8|1100.3|1101.8|1101.3|1100.6|1100.1|1981
1582123500000|2020-02-19 14:45:00|1100.7|1100.2|1101.3|1100.8|1101.3|1100.8|1100.2|1099.7|2378
1582123800000|2020-02-19 14:50:00|1101.2|1100.7|1101.1|1100.6|1101.5|1101|1100.7|1100.2|1299
1582124100000|2020-02-19 14:55:00|1101|1100.5|1100|1099.5|1101.3|1100.8|1099.4|1098.9|1499
1582124400000|2020-02-19 15:00:00|1099.9|1099.4|1100.2|1099.7|1100.4|1099.9|1099.5|1099|2505
1582124700000|2020-02-19 15:05:00|1100.1|1099.6|1099.7|1099.2|1100.2|1099.7|1099.6|1099.1|999
1582125000000|2020-02-19 15:10:00|1099.8|1099.3|1099.2|1098.7|1099.8|1099.3|1098.7|1098.2|1723
1582125300000|2020-02-19 15:15:00|1099.1|1098.6|1099.2|1098.7|1099.7|1099.2|1098.8|1098.3|1107
1582125600000|2020-02-19 15:20:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.1|1098.6|1666
1582125900000|2020-02-19 15:25:00|1100.3|1099.8|1099.6|1099.1|1100.5|1100|1099.2|1098.7|1024
1582126200000|2020-02-19 15:30:00|1099.7|1099.2|1099.7|1099.2|1100.2|1099.7|1099.6|1099.1|383
1582126500000|2020-02-19 15:35:00|1099.8|1099.3|1100|1099.5|1100.2|1099.7|1099.5|1099|854
1582126800000|2020-02-19 15:40:00|1100.1|1099.6|1099.7|1099.2|1100.1|1099.6|1099.4|1098.9|632
1582127100000|2020-02-19 15:45:00|1099.8|1099.3|1099.2|1098.7|1099.8|1099.3|1099|1098.5|658
1582127400000|2020-02-19 15:50:00|1099.1|1098.6|1099.5|1099|1099.6|1099.1|1099.1|1098.6|649
1582127700000|2020-02-19 15:55:00|1099.6|1099.1|1099.5|1099|1099.8|1099.3|1099.4|1098.9|941
1582128000000|2020-02-19 16:00:00|1099.4|1098.9|1099.4|1098.9|1099.9|1099.4|1099.3|1098.8|1091
1582128300000|2020-02-19 16:05:00|1099.5|1099|1099.7|1099.2|1099.8|1099.3|1099.4|1098.9|982
1582128600000|2020-02-19 16:10:00|1099.8|1099.3|1100|1099.5|1100.1|1099.6|1099.5|1099|846
1582128900000|2020-02-19 16:15:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.7|1099.2|1256
1582129200000|2020-02-19 16:20:00|1100.2|1099.7|1100.8|1100.3|1101.2|1100.7|1100.1|1099.6|1448
1582129500000|2020-02-19 16:25:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.2|1099.7|1574
1582129800000|2020-02-19 16:30:00|1100.5|1100|1099.7|1099.2|1100.7|1100.2|1099.6|1099.1|1298
1582130100000|2020-02-19 16:35:00|1099.8|1099.3|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|1176
1582130400000|2020-02-19 16:40:00|1099.4|1098.9|1099|1098.5|1099.5|1099|1098.8|1098.3|1121
1582130700000|2020-02-19 16:45:00|1099.1|1098.6|1099.7|1099.2|1099.8|1099.3|1098.8|1098.3|567
1582131000000|2020-02-19 16:50:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.5|1099|315
1582131300000|2020-02-19 16:55:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1099.2|1098.7|278
1582131600000|2020-02-19 17:00:00|1099.4|1098.9|1098.9|1098.4|1099.4|1098.9|1098.8|1098.3|502
1582131900000|2020-02-19 17:05:00|1099|1098.5|1099.1|1098.6|1099.4|1098.9|1098.9|1098.4|384
1582132200000|2020-02-19 17:10:00|1099|1098.5|1099.4|1098.9|1099.5|1099|1098.7|1098.2|551
1582132500000|2020-02-19 17:15:00|1099.5|1099|1099.9|1099.4|1100|1099.5|1099.4|1098.9|337
1582132800000|2020-02-19 17:20:00|1099.8|1099.3|1099.8|1099.3|1099.9|1099.4|1099.6|1099.1|595
1582133100000|2020-02-19 17:25:00|1099.7|1099.2|1099.2|1098.7|1099.9|1099.4|1099.2|1098.7|353
1582133400000|2020-02-19 17:30:00|1099.3|1098.8|1099.7|1099.2|1099.9|1099.4|1099.2|1098.7|445
1582133700000|2020-02-19 17:35:00|1099.8|1099.3|1099.7|1099.2|1099.9|1099.4|1099.6|1099.1|283
1582134000000|2020-02-19 17:40:00|1099.6|1099.1|1099.8|1099.3|1100|1099.5|1099.5|1099|202
1582134300000|2020-02-19 17:45:00|1099.9|1099.4|1100.2|1099.7|1100.3|1099.8|1099.9|1099.4|386
1582134600000|2020-02-19 17:50:00|1100.3|1099.8|1099.8|1099.3|1100.4|1099.9|1099.8|1099.3|561
1582134900000|2020-02-19 17:55:00|1099.9|1099.4|1100|1099.5|1100.1|1099.6|1099.8|1099.3|268
1582135200000|2020-02-19 18:00:00|1100.1|1099.6|1100|1099.5|1100.3|1099.8|1099.9|1099.4|187
1582135500000|2020-02-19 18:05:00|1099.9|1099.4|1099.5|1099|1099.9|1099.4|1099.5|1099|221
1582135800000|2020-02-19 18:10:00|1099.4|1098.9|1099|1098.5|1099.6|1099.1|1098.9|1098.4|545
1582136100000|2020-02-19 18:15:00|1098.9|1098.4|1099.1|1098.6|1099.1|1098.6|1098.9|1098.4|194
1582136400000|2020-02-19 18:20:00|1099|1098.5|1099|1098.5|1099.2|1098.7|1098.7|1098.2|482
1582136700000|2020-02-19 18:25:00|1099.1|1098.6|1099.6|1099.1|1099.6|1099.1|1098.9|1098.4|228
1582137000000|2020-02-19 18:30:00|1099.5|1099|1099.8|1099.3|1099.9|1099.4|1099.5|1099|265
1582137300000|2020-02-19 18:35:00|1099.7|1099.2|1099.6|1099.1|1099.9|1099.4|1099.3|1098.8|184
1582137600000|2020-02-19 18:40:00|1099.4|1098.9|1099.5|1099|1099.5|1099|1099.3|1098.8|455
1582137900000|2020-02-19 18:45:00|1099.4|1098.9|1099.5|1099|1099.6|1099.1|1099.3|1098.8|256
1582138200000|2020-02-19 18:50:00|1099.4|1098.9|1099.4|1098.9|1099.5|1099|1099.3|1098.8|230
1582138500000|2020-02-19 18:55:00|1099.3|1098.8|1099.2|1098.7|1099.4|1098.9|1099.1|1098.6|419
1582138800000|2020-02-19 19:00:00|1099.3|1098.8|1099.2|1098.7|1099.6|1099.1|1098.7|1098.2|652
1582139100000|2020-02-19 19:05:00|1099.1|1098.6|1099.6|1099.1|1099.6|1099.1|1098.9|1098.4|313
1582139400000|2020-02-19 19:10:00|1099.5|1099|1099.9|1099.4|1100|1099.5|1099.3|1098.8|436
1582139700000|2020-02-19 19:15:00|1100|1099.5|1099.7|1099.2|1100.2|1099.7|1099.7|1099.2|656
1582140000000|2020-02-19 19:20:00|1099.6|1099.1|1099.6|1099.1|1099.9|1099.4|1099.5|1099|247
1582140300000|2020-02-19 19:25:00|1099.5|1099|1099.4|1098.9|1099.6|1099.1|1099.3|1098.8|477
1582140600000|2020-02-19 19:30:00|1099.3|1098.8|1099.3|1098.8|1099.4|1098.9|1099.1|1098.6|449
1582140900000|2020-02-19 19:35:00|1099.2|1098.7|1099.9|1099.4|1100|1099.5|1099.2|1098.7|435
1582141200000|2020-02-19 19:40:00|1100|1099.5|1100.8|1100.3|1100.8|1100.3|1099.8|1099.3|884
1582141500000|2020-02-19 19:45:00|1100.7|1100.2|1100.2|1099.7|1100.8|1100.3|1100.1|1099.6|520
1582141800000|2020-02-19 19:50:00|1100.1|1099.6|1099.8|1099.3|1100.2|1099.7|1099.6|1099.1|399
1582142100000|2020-02-19 19:55:00|1099.7|1099.2|1099.4|1098.9|1099.7|1099.2|1099.3|1098.8|348
1582142400000|2020-02-19 20:00:00|1099.5|1099|1099.8|1099.3|1099.8|1099.3|1099.5|1099|336
1582142700000|2020-02-19 20:05:00|1099.7|1099.2|1099.7|1099.2|1099.7|1099.2|1099.4|1098.9|316
1582143000000|2020-02-19 20:10:00|1099.6|1099.1|1099.1|1098.6|1099.7|1099.2|1098.8|1098.3|536
1582143300000|2020-02-19 20:15:00|1099.2|1098.7|1099.8|1099.3|1099.9|1099.4|1098.9|1098.4|658
1582143600000|2020-02-19 20:20:00|1099.7|1099.2|1099.9|1099.4|1100|1099.5|1099.5|1099|536
1582143900000|2020-02-19 20:25:00|1100|1099.5|1100.1|1099.6|1100.2|1099.7|1099.7|1099.2|388
1582144200000|2020-02-19 20:30:00|1100|1099.5|1099.8|1099.3|1100.3|1099.8|1099.7|1099.2|391
1582144500000|2020-02-19 20:35:00|1099.9|1099.4|1099.3|1098.8|1099.9|1099.4|1099.2|1098.7|277
1582144800000|2020-02-19 20:40:00|1099.4|1098.9|1099.5|1099|1099.9|1099.4|1099.3|1098.8|592
1582145100000|2020-02-19 20:45:00|1099.4|1098.9|1098.9|1098.4|1099.6|1099.1|1098.9|1098.4|866
1582145400000|2020-02-19 20:50:00|1098.8|1098.3|1099|1098.5|1099.3|1098.8|1098.5|1098|1883
1582145700000|2020-02-19 20:55:00|1099.1|1098.6|1098.7|1098.2|1099.1|1098.6|1098.3|1097.8|7382
1582146000000|2020-02-19 21:00:00|1098.9|1097.9|1099.4|1098.4|1099.8|1098.8|1098.9|1097.9|739
1582146300000|2020-02-19 21:05:00|1099.5|1098.5|1098.9|1097.9|1099.5|1098.5|1098.8|1097.8|87
1582146600000|2020-02-19 21:10:00|1099|1098|1098.6|1097.6|1099.1|1098.1|1098.6|1097.6|21
1582146900000|2020-02-19 21:15:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1582147500000|2020-02-19 21:25:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.2|1097.2|77
1582147800000|2020-02-19 21:30:00|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|32
1582148100000|2020-02-19 21:35:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.2|1097.2|18
1582148400000|2020-02-19 21:40:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|3
1582149000000|2020-02-19 21:50:00|1097.5|1096.5|1098.8|1097.8|1098.8|1097.8|1097.5|1096.5|24
1582149300000|2020-02-19 21:55:00|1098.9|1097.9|1099.4|1098.4|1099.7|1098.7|1098.9|1097.9|40
1582149600000|2020-02-19 22:00:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|3
1582151700000|2020-02-19 22:35:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.7|1098.7|17
1582152000000|2020-02-19 22:40:00|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|2
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|0
1582153500000|2020-02-19 23:05:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|0
1582153800000|2020-02-19 23:10:00|1100.8|1098.8|1101|1099|1101|1099|1100.7|1098.7|0
1582154100000|2020-02-19 23:15:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|0
1582154400000|2020-02-19 23:20:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.8|1098.8|0
1582154700000|2020-02-19 23:25:00|1101|1099|1100.9|1098.9|1101|1099|1100.8|1098.8|0
1582155000000|2020-02-19 23:30:00|1101|1099|1101.3|1099.3|1101.3|1099.3|1100.8|1098.8|0
1582155300000|2020-02-19 23:35:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1582155600000|2020-02-19 23:40:00|1101.3|1099.3|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|0
1582155900000|2020-02-19 23:45:00|1101.3|1099.3|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|0
1582156200000|2020-02-19 23:50:00|1101.4|1099.4|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|0
1582156500000|2020-02-19 23:55:00|1101.4|1099.4|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1582156800000|2020-02-20 00:00:00|1101.6|1099.6|1102.9|1100.9|1103.3|1101.3|1101.5|1099.5|0
1582157100000|2020-02-20 00:05:00|1102.8|1100.8|1102.7|1100.7|1103.4|1101.4|1102.6|1100.6|0
1582157400000|2020-02-20 00:10:00|1102.6|1100.6|1102.5|1100.5|1102.7|1100.7|1102.3|1100.3|0
1582157700000|2020-02-20 00:15:00|1102.4|1100.4|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|0
1582158000000|2020-02-20 00:20:00|1102.8|1100.8|1102.5|1100.5|1102.8|1100.8|1102.4|1100.4|0
1582158300000|2020-02-20 00:25:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.5|1100.5|0
1582158600000|2020-02-20 00:30:00|1102.7|1100.7|1102.7|1100.7|1103.1|1101.1|1102.7|1100.7|0
1582158900000|2020-02-20 00:35:00|1102.6|1100.6|1102.6|1100.6|1102.8|1100.8|1102.5|1100.5|0
1582159200000|2020-02-20 00:40:00|1102.7|1100.7|1102.5|1100.5|1102.7|1100.7|1102.5|1100.5|0
1582159500000|2020-02-20 00:45:00|1102.6|1100.6|1102.8|1100.8|1102.8|1100.8|1102.4|1100.4|0
1582159800000|2020-02-20 00:50:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|0
1582160100000|2020-02-20 00:55:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.6|1100.6|0
1582160400000|2020-02-20 01:00:00|1103.7|1102.7|1102.8|1101.8|1103.7|1102.7|1101.6|1100.6|151
1582160700000|2020-02-20 01:05:00|1102.2|1101.2|1102.4|1101.4|1102.6|1101.6|1102.2|1101.2|47
1582161000000|2020-02-20 01:10:00|1102.1|1101.1|1101.3|1100.3|1102.1|1101.1|1101.3|1100.3|31
1582161300000|2020-02-20 01:15:00|1101.4|1100.4|1101.5|1100.5|1101.6|1100.6|1100.8|1099.8|61
1582161600000|2020-02-20 01:20:00|1100.7|1099.7|1100.4|1099.4|1100.7|1099.7|1100.4|1099.4|29
1582161900000|2020-02-20 01:25:00|1100.3|1099.3|1101.1|1100.1|1101.1|1100.1|1100.3|1099.3|10
1582162200000|2020-02-20 01:30:00|1101.6|1100.6|1098.5|1097.5|1101.6|1100.6|1098.2|1097.2|178
1582162500000|2020-02-20 01:35:00|1098.1|1097.1|1100|1099|1100.2|1099.2|1098|1097|153
1582162800000|2020-02-20 01:40:00|1099.9|1098.9|1101.7|1100.7|1102.1|1101.1|1099.9|1098.9|44
1582163100000|2020-02-20 01:45:00|1101.4|1100.4|1101.4|1100.4|1102.3|1101.3|1101.2|1100.2|36
1582163400000|2020-02-20 01:50:00|1100.8|1099.8|1099.5|1098.5|1100.8|1099.8|1099.5|1098.5|105
1582163700000|2020-02-20 01:55:00|1099|1098|1097.3|1096.3|1099|1098|1095.6|1094.6|119
1582164000000|2020-02-20 02:00:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|2
1582164300000|2020-02-20 02:05:00|1096.7|1095.7|1097.4|1096.4|1097.4|1096.4|1096.7|1095.7|6
1582164600000|2020-02-20 02:10:00|1097.2|1096.2|1096.6|1095.6|1097.3|1096.3|1096.6|1095.6|19
1582164900000|2020-02-20 02:15:00|1096.1|1095.1|1096.1|1095.1|1096.4|1095.4|1095.9|1094.9|17
1582165200000|2020-02-20 02:20:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.7|1093.7|23
1582165500000|2020-02-20 02:25:00|1094.6|1093.6|1094.3|1093.3|1095.3|1094.3|1094.1|1093.1|39
1582165800000|2020-02-20 02:30:00|1094.5|1093.5|1093.5|1092.5|1095.2|1094.2|1093.5|1092.5|51
1582166100000|2020-02-20 02:35:00|1093.4|1092.4|1092.2|1091.2|1093.6|1092.6|1092.2|1091.2|24
1582166400000|2020-02-20 02:40:00|1091.6|1090.6|1090.4|1089.4|1091.8|1090.8|1090.4|1089.4|18
1582166700000|2020-02-20 02:45:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1
1582167000000|2020-02-20 02:50:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|25
1582167300000|2020-02-20 02:55:00|1092|1091|1092.7|1091.7|1092.7|1091.7|1092|1091|7
1582167600000|2020-02-20 03:00:00|1092.4|1091.4|1093.4|1092.4|1093.4|1092.4|1091.9|1090.9|19
1582167900000|2020-02-20 03:05:00|1093.2|1092.2|1093.3|1092.3|1093.7|1092.7|1093|1092|50
1582168200000|2020-02-20 03:10:00|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1093.1|1092.1|12
1582168800000|2020-02-20 03:20:00|1093|1092|1091.7|1090.7|1093|1092|1091.7|1090.7|27
1582169100000|2020-02-20 03:25:00|1091.4|1090.4|1090.2|1089.2|1091.4|1090.4|1090|1089|49
1582169400000|2020-02-20 03:30:00|1089.6|1088.6|1089.8|1088.8|1089.8|1088.8|1089.2|1088.2|32
1582169700000|2020-02-20 03:35:00|1090.1|1089.1|1090.2|1089.2|1090.5|1089.5|1090.1|1089.1|5
1582170000000|2020-02-20 03:40:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1090.1|1089.1|7
1582170300000|2020-02-20 03:45:00|1090.7|1089.7|1090.9|1089.9|1091.3|1090.3|1090.7|1089.7|22
1582170600000|2020-02-20 03:50:00|1091|1090|1090.2|1089.2|1091|1090|1090.2|1089.2|14
1582170900000|2020-02-20 03:55:00|1090.3|1089.3|1090.7|1089.7|1090.8|1089.8|1090.3|1089.3|31
1582171200000|2020-02-20 04:00:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090|1089|33
1582171500000|2020-02-20 04:05:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|4
1582171800000|2020-02-20 04:10:00|1091.1|1090.1|1091|1090|1091.1|1090.1|1091|1090|4
1582172100000|2020-02-20 04:15:00|1090.9|1089.9|1091.4|1090.4|1091.4|1090.4|1090.9|1089.9|3
1582172400000|2020-02-20 04:20:00|1091.5|1090.5|1091.7|1090.7|1091.7|1090.7|1091.5|1090.5|3
1582172700000|2020-02-20 04:25:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.7|1090.7|6
1582173000000|2020-02-20 04:30:00|1091.6|1090.6|1091.7|1090.7|1091.7|1090.7|1091.6|1090.6|9
1582173300000|2020-02-20 04:35:00|1091.5|1090.5|1091.4|1090.4|1091.5|1090.5|1091.4|1090.4|13
1582173600000|2020-02-20 04:40:00|1091.3|1090.3|1092.4|1091.4|1092.4|1091.4|1091.3|1090.3|15
1582173900000|2020-02-20 04:45:00|1092.9|1091.9|1093.4|1092.4|1093.4|1092.4|1092.9|1091.9|9
1582174200000|2020-02-20 04:50:00|1093.3|1092.3|1093.8|1092.8|1093.8|1092.8|1093.3|1092.3|85
1582174500000|2020-02-20 04:55:00|1093.7|1092.7|1093.7|1092.7|1094.3|1093.3|1093.7|1092.7|37
1582174800000|2020-02-20 05:00:00|1093.5|1092.5|1094.5|1093.5|1094.8|1093.8|1093.5|1092.5|21
1582175100000|2020-02-20 05:05:00|1094.4|1093.4|1094.5|1093.5|1094.9|1093.9|1094.2|1093.2|13
1582175400000|2020-02-20 05:10:00|1094.4|1093.4|1094.1|1093.1|1094.4|1093.4|1093.9|1092.9|4
1582175700000|2020-02-20 05:15:00|1093.9|1092.9|1094.4|1093.4|1094.4|1093.4|1093.6|1092.6|4
1582176000000|2020-02-20 05:20:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|2
1582176300000|2020-02-20 05:25:00|1094.6|1093.6|1093.7|1092.7|1094.7|1093.7|1093.7|1092.7|13
1582176600000|2020-02-20 05:30:00|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|29
1582176900000|2020-02-20 05:35:00|1094.5|1093.5|1094.8|1093.8|1094.8|1093.8|1094.5|1093.5|56
1582177200000|2020-02-20 05:40:00|1094.6|1093.6|1095.3|1094.3|1095.3|1094.3|1094.6|1093.6|12
1582177500000|2020-02-20 05:45:00|1095.8|1094.8|1096.5|1095.5|1096.7|1095.7|1095.8|1094.8|29
1582177800000|2020-02-20 05:50:00|1096.3|1095.3|1096.7|1095.7|1096.7|1095.7|1096.3|1095.3|8
1582178100000|2020-02-20 05:55:00|1096.9|1095.9|1096.5|1095.5|1097.1|1096.1|1096.5|1095.5|14
1582178400000|2020-02-20 06:00:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.5|1094.5|9
1582178700000|2020-02-20 06:05:00|1096.2|1095.2|1096.9|1095.9|1096.9|1095.9|1096.1|1095.1|9
1582179000000|2020-02-20 06:10:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1095.6|1094.6|9
1582179300000|2020-02-20 06:15:00|1095.7|1094.7|1097.1|1096.1|1097.2|1096.2|1095.6|1094.6|22
1582179600000|2020-02-20 06:20:00|1097.3|1096.3|1097.4|1096.4|1097.7|1096.7|1097.3|1096.3|12
1582179900000|2020-02-20 06:25:00|1097.3|1096.3|1097.6|1096.6|1097.6|1096.6|1097.3|1096.3|10
1582180200000|2020-02-20 06:30:00|1097.1|1096.1|1097.7|1096.7|1097.7|1096.7|1097|1096|15
1582180500000|2020-02-20 06:35:00|1097.5|1096.5|1098.3|1097.3|1098.3|1097.3|1097.3|1096.3|38
1582180800000|2020-02-20 06:40:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098|1097|21
1582181100000|2020-02-20 06:45:00|1098.3|1097.3|1097.7|1096.7|1098.3|1097.3|1097.7|1096.7|8
1582181400000|2020-02-20 06:50:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1582181700000|2020-02-20 06:55:00|1098|1097|1098|1097|1098|1097|1098|1097|4
1582182000000|2020-02-20 07:00:00|1097.8|1096.8|1098.1|1097.1|1098.1|1097.1|1096.6|1095.6|36
1582182300000|2020-02-20 07:05:00|1097.5|1096.5|1097.9|1096.9|1097.9|1096.9|1097.5|1096.5|38
1582182600000|2020-02-20 07:10:00|1098|1097|1098.3|1097.3|1098.3|1097.3|1098|1097|6
1582182900000|2020-02-20 07:15:00|1098|1097|1098.8|1097.8|1098.8|1097.8|1098|1097|55
1582183200000|2020-02-20 07:20:00|1098.9|1097.9|1098.7|1097.7|1099.4|1098.4|1098.7|1097.7|125
1582183500000|2020-02-20 07:25:00|1098.5|1097.5|1098.2|1097.2|1098.5|1097.5|1098|1097|105
1582183800000|2020-02-20 07:30:00|1098.3|1097.3|1098.5|1097.5|1098.5|1097.5|1098.1|1097.1|26
1582184100000|2020-02-20 07:35:00|1098.4|1097.4|1099|1098|1099|1098|1098.4|1097.4|103
1582184400000|2020-02-20 07:40:00|1099.1|1098.1|1098.8|1097.8|1099.2|1098.2|1098.5|1097.5|77
1582184700000|2020-02-20 07:45:00|1098.7|1097.7|1098.8|1097.8|1098.9|1097.9|1098.6|1097.6|50
1582185000000|2020-02-20 07:50:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.3|1097.3|138
1582185300000|2020-02-20 07:55:00|1098.5|1097.5|1099.2|1098.2|1099.2|1098.2|1098.5|1097.5|248
1582185600000|2020-02-20 08:00:00|1099|1098|1098.8|1097.8|1099.4|1098.4|1098.5|1097.5|625
1582185900000|2020-02-20 08:05:00|1098.7|1097.7|1098.8|1097.8|1099.2|1098.2|1098.3|1097.3|352
1582186200000|2020-02-20 08:10:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098|1097|67
1582186500000|2020-02-20 08:15:00|1098|1097|1096.7|1095.7|1098.1|1097.1|1096.6|1095.6|193
1582186800000|2020-02-20 08:20:00|1096.4|1095.4|1094.4|1093.4|1096.5|1095.5|1094.3|1093.3|384
1582187100000|2020-02-20 08:25:00|1094.3|1093.3|1094.8|1093.8|1094.8|1093.8|1094.1|1093.1|323
1582187400000|2020-02-20 08:30:00|1094.7|1093.7|1095.1|1094.1|1095.5|1094.5|1094.7|1093.7|229
1582187700000|2020-02-20 08:35:00|1094.8|1093.8|1095.1|1094.1|1095.3|1094.3|1094.6|1093.6|164
1582188000000|2020-02-20 08:40:00|1095.3|1094.3|1095.8|1094.8|1095.8|1094.8|1095.1|1094.1|129
1582188300000|2020-02-20 08:45:00|1095.9|1094.9|1095.8|1094.8|1096.1|1095.1|1095.7|1094.7|159
1582188600000|2020-02-20 08:50:00|1096|1095|1095.7|1094.7|1096|1095|1095.2|1094.2|61
1582188900000|2020-02-20 08:55:00|1095.8|1094.8|1095.7|1094.7|1095.9|1094.9|1095.4|1094.4|87
1582189200000|2020-02-20 09:00:00|1095.8|1094.8|1095.5|1094.5|1095.8|1094.8|1095.4|1094.4|93
1582189500000|2020-02-20 09:05:00|1095.4|1094.4|1095.5|1094.5|1095.7|1094.7|1095.3|1094.3|83
1582189800000|2020-02-20 09:10:00|1095.4|1094.4|1095.8|1094.8|1095.9|1094.9|1095.4|1094.4|80
1582190100000|2020-02-20 09:15:00|1095.7|1094.7|1094.4|1093.4|1095.7|1094.7|1094.3|1093.3|328
1582190400000|2020-02-20 09:20:00|1094.5|1093.5|1093|1092|1094.6|1093.6|1092.8|1091.8|354
1582190700000|2020-02-20 09:25:00|1092.9|1091.9|1093.7|1092.7|1093.9|1092.9|1092.8|1091.8|288
1582191000000|2020-02-20 09:30:00|1093.8|1092.8|1093.6|1092.6|1093.8|1092.8|1093.3|1092.3|104
1582191300000|2020-02-20 09:35:00|1093.7|1092.7|1094.1|1093.1|1094.1|1093.1|1093.5|1092.5|160
1582191600000|2020-02-20 09:40:00|1094.3|1093.3|1094.1|1093.1|1094.7|1093.7|1093.9|1092.9|273
1582191900000|2020-02-20 09:45:00|1094|1093|1094.1|1093.1|1094.5|1093.5|1093.9|1092.9|153
1582192200000|2020-02-20 09:50:00|1094|1093|1094.4|1093.4|1094.8|1093.8|1094|1093|227
1582192500000|2020-02-20 09:55:00|1094.5|1093.5|1094.5|1093.5|1094.9|1093.9|1094.4|1093.4|211
1582192800000|2020-02-20 10:00:00|1094.6|1093.6|1094.8|1093.8|1094.9|1093.9|1094.4|1093.4|272
1582193100000|2020-02-20 10:05:00|1094.7|1093.7|1094.3|1093.3|1094.7|1093.7|1094.2|1093.2|42
1582193400000|2020-02-20 10:10:00|1094.2|1093.2|1093.8|1092.8|1094.2|1093.2|1093.8|1092.8|90
1582193700000|2020-02-20 10:15:00|1093.7|1092.7|1093.2|1092.2|1093.8|1092.8|1093.1|1092.1|107
1582194000000|2020-02-20 10:20:00|1093.1|1092.1|1093.1|1092.1|1093.2|1092.2|1092.5|1091.5|169
1582194300000|2020-02-20 10:25:00|1093.2|1092.2|1093.5|1092.5|1093.5|1092.5|1093.1|1092.1|128
1582194600000|2020-02-20 10:30:00|1093.4|1092.4|1093.6|1092.6|1093.8|1092.8|1093.4|1092.4|267
1582194900000|2020-02-20 10:35:00|1093.7|1092.7|1093.1|1092.1|1093.7|1092.7|1093.1|1092.1|60
1582195200000|2020-02-20 10:40:00|1093.2|1092.2|1093.2|1092.2|1093.3|1092.3|1093.2|1092.2|55
1582195500000|2020-02-20 10:45:00|1093.3|1092.3|1092.7|1091.7|1093.3|1092.3|1092.7|1091.7|34
1582195800000|2020-02-20 10:50:00|1092.9|1091.9|1093|1092|1093.3|1092.3|1092.6|1091.6|76
1582196100000|2020-02-20 10:55:00|1093.1|1092.1|1093.5|1092.5|1093.5|1092.5|1093.1|1092.1|53
1582196400000|2020-02-20 11:00:00|1093.4|1092.4|1093.1|1092.1|1093.4|1092.4|1092.7|1091.7|77
1582196700000|2020-02-20 11:05:00|1093.2|1092.2|1093.2|1092.2|1093.3|1092.3|1093|1092|96
1582197000000|2020-02-20 11:10:00|1093.1|1092.1|1093.7|1092.7|1093.7|1092.7|1093|1092|61
1582197300000|2020-02-20 11:15:00|1093.6|1092.6|1093.7|1092.7|1094|1093|1093.6|1092.6|110
1582197600000|2020-02-20 11:20:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.4|1092.4|108
1582197900000|2020-02-20 11:25:00|1093.8|1092.8|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|35
1582198200000|2020-02-20 11:30:00|1093.8|1092.8|1094.1|1093.1|1094.1|1093.1|1093.7|1092.7|27
1582198500000|2020-02-20 11:35:00|1093.9|1092.9|1093.8|1092.8|1094.1|1093.1|1093.6|1092.6|95
1582198800000|2020-02-20 11:40:00|1093.7|1092.7|1093.8|1092.8|1093.9|1092.9|1093.6|1092.6|78
1582199100000|2020-02-20 11:45:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.6|1092.6|59
1582199400000|2020-02-20 11:50:00|1093.6|1092.6|1092.9|1091.9|1093.6|1092.6|1092.6|1091.6|132
1582199700000|2020-02-20 11:55:00|1093.1|1092.1|1092.9|1091.9|1093.3|1092.3|1092.9|1091.9|44
1582200000000|2020-02-20 12:00:00|1092.7|1091.7|1092.9|1091.9|1093.1|1092.1|1092.7|1091.7|67
1582200300000|2020-02-20 12:05:00|1093|1092|1093.3|1092.3|1093.3|1092.3|1092.8|1091.8|66
1582200600000|2020-02-20 12:10:00|1093.1|1092.1|1092.9|1091.9|1093.1|1092.1|1092.8|1091.8|32
1582200900000|2020-02-20 12:15:00|1092.6|1091.6|1093|1092|1093|1092|1092.5|1091.5|44
1582201200000|2020-02-20 12:20:00|1092.9|1091.9|1092.5|1091.5|1093|1092|1092.2|1091.2|95
1582201500000|2020-02-20 12:25:00|1092.6|1091.6|1092.3|1091.3|1092.8|1091.8|1092.2|1091.2|59
1582201800000|2020-02-20 12:30:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|95
1582202100000|2020-02-20 12:35:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|173
1582202400000|2020-02-20 12:40:00|1092.1|1091.1|1091.6|1090.6|1092.3|1091.3|1091.4|1090.4|175
1582202700000|2020-02-20 12:45:00|1091.7|1090.7|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|70
1582203000000|2020-02-20 12:50:00|1091.6|1090.6|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|81
1582203300000|2020-02-20 12:55:00|1091.8|1090.8|1092.2|1091.2|1092.5|1091.5|1091.8|1090.8|154
1582203600000|2020-02-20 13:00:00|1092.1|1091.1|1091.8|1090.8|1092.2|1091.2|1091.6|1090.6|203
1582203900000|2020-02-20 13:05:00|1091.9|1090.9|1091.6|1090.6|1092|1091|1091.5|1090.5|137
1582204200000|2020-02-20 13:10:00|1091.7|1090.7|1091.6|1090.6|1091.8|1090.8|1091.4|1090.4|297
1582204500000|2020-02-20 13:15:00|1091.4|1090.4|1091.7|1090.7|1091.8|1090.8|1091.3|1090.3|216
1582204800000|2020-02-20 13:20:00|1091.6|1090.6|1091.1|1090.1|1091.7|1090.7|1091|1090|177
1582205100000|2020-02-20 13:25:00|1091|1090|1091.1|1090.1|1091.3|1090.3|1090.8|1089.8|263
1582205400000|2020-02-20 13:30:00|1091.2|1090.2|1090.8|1089.8|1091.8|1090.8|1090.7|1089.7|479
1582205700000|2020-02-20 13:35:00|1090.9|1089.9|1089.5|1088.5|1091.1|1090.1|1089.5|1088.5|476
1582206000000|2020-02-20 13:40:00|1089.4|1088.4|1089.8|1088.8|1089.8|1088.8|1088.8|1087.8|816
1582206300000|2020-02-20 13:45:00|1089.7|1088.7|1089.9|1088.9|1090.1|1089.1|1089.4|1088.4|186
1582206600000|2020-02-20 13:50:00|1089.8|1088.8|1089.5|1088.5|1089.8|1088.8|1089.1|1088.1|174
1582206900000|2020-02-20 13:55:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.2|1088.2|297
1582207200000|2020-02-20 14:00:00|1089.8|1088.8|1090.4|1089.4|1091|1090|1089.6|1088.6|605
1582207500000|2020-02-20 14:05:00|1090.3|1089.3|1090.7|1089.7|1091.1|1090.1|1090.2|1089.2|314
1582207800000|2020-02-20 14:10:00|1090.6|1089.6|1090.6|1089.6|1090.8|1089.8|1090.4|1089.4|258
1582208100000|2020-02-20 14:15:00|1090.5|1089.5|1089.9|1088.9|1090.5|1089.5|1089.8|1088.8|242
1582208400000|2020-02-20 14:20:00|1089.8|1088.8|1090.4|1089.4|1090.4|1089.4|1089.7|1088.7|335
1582208700000|2020-02-20 14:25:00|1090.3|1089.3|1090.4|1089.4|1091|1090|1089.9|1088.9|1122
1582209000000|2020-02-20 14:30:00|1090.2|1089.7|1090.5|1090|1090.7|1090.2|1089.2|1088.7|4544
1582209300000|2020-02-20 14:35:00|1090.4|1089.9|1089.4|1088.9|1090.4|1089.9|1088.7|1088.2|2536
1582209600000|2020-02-20 14:40:00|1089.3|1088.8|1089.2|1088.7|1089.7|1089.2|1089|1088.5|850
1582209900000|2020-02-20 14:45:00|1089.1|1088.6|1088.8|1088.3|1089.3|1088.8|1088.5|1088|1425
1582210200000|2020-02-20 14:50:00|1088.9|1088.4|1091|1090.5|1091.1|1090.6|1088.8|1088.3|2051
1582210500000|2020-02-20 14:55:00|1090.9|1090.4|1091.4|1090.9|1091.7|1091.2|1090.9|1090.4|1849
1582210800000|2020-02-20 15:00:00|1091.5|1091|1090.3|1089.8|1091.6|1091.1|1089.5|1089|1715
1582211100000|2020-02-20 15:05:00|1090.4|1089.9|1089.9|1089.4|1090.9|1090.4|1089.8|1089.3|825
1582211400000|2020-02-20 15:10:00|1090|1089.5|1090.8|1090.3|1091.1|1090.6|1089.9|1089.4|1343
1582211700000|2020-02-20 15:15:00|1090.7|1090.2|1089.9|1089.4|1090.8|1090.3|1089.9|1089.4|774
1582212000000|2020-02-20 15:20:00|1090|1089.5|1088.7|1088.2|1090.1|1089.6|1088.6|1088.1|1072
1582212300000|2020-02-20 15:25:00|1088.6|1088.1|1088.9|1088.4|1089.2|1088.7|1088.5|1088|1388
1582212600000|2020-02-20 15:30:00|1088.8|1088.3|1088.2|1087.7|1088.9|1088.4|1088|1087.5|1998
1582212900000|2020-02-20 15:35:00|1088.3|1087.8|1088.4|1087.9|1088.4|1087.9|1087.4|1086.9|2262
1582213200000|2020-02-20 15:40:00|1088.3|1087.8|1087.3|1086.8|1088.3|1087.8|1087.3|1086.8|1240
1582213500000|2020-02-20 15:45:00|1087.4|1086.9|1086.9|1086.4|1087.5|1087|1086.9|1086.4|2057
1582213800000|2020-02-20 15:50:00|1086.8|1086.3|1086.9|1086.4|1087.7|1087.2|1086.6|1086.1|1382
1582214100000|2020-02-20 15:55:00|1086.8|1086.3|1086.6|1086.1|1087.6|1087.1|1086.5|1086|1464
1582214400000|2020-02-20 16:00:00|1086.7|1086.2|1086|1085.5|1086.8|1086.3|1085.9|1085.4|1295
1582214700000|2020-02-20 16:05:00|1085.9|1085.4|1085.3|1084.8|1086|1085.5|1085.3|1084.8|1159
1582215000000|2020-02-20 16:10:00|1085.4|1084.9|1083.8|1083.3|1085.4|1084.9|1083.8|1083.3|1407
1582215300000|2020-02-20 16:15:00|1083.7|1083.2|1083.9|1083.4|1084|1083.5|1082.2|1081.7|2383
1582215600000|2020-02-20 16:20:00|1083.8|1083.3|1083.4|1082.9|1084.2|1083.7|1083.1|1082.6|1762
1582215900000|2020-02-20 16:25:00|1083.3|1082.8|1081.6|1081.1|1083.4|1082.9|1081.6|1081.1|2933
1582216200000|2020-02-20 16:30:00|1081.7|1081.2|1079.5|1079|1082|1081.5|1077.9|1077.4|6645
1582216500000|2020-02-20 16:35:00|1079.6|1079.1|1080.8|1080.3|1080.9|1080.4|1078.6|1078.1|2806
1582216800000|2020-02-20 16:40:00|1080.5|1080|1081.2|1080.7|1081.6|1081.1|1079.9|1079.4|2342
1582217100000|2020-02-20 16:45:00|1081|1080.5|1079.9|1079.4|1081|1080.5|1079.8|1079.3|2185
1582217400000|2020-02-20 16:50:00|1079.8|1079.3|1081.3|1080.8|1081.5|1081|1079.8|1079.3|2443
1582217700000|2020-02-20 16:55:00|1081.2|1080.7|1080.6|1080.1|1082.5|1082|1080.6|1080.1|1506
1582218000000|2020-02-20 17:00:00|1080.5|1080|1079.2|1078.7|1080.5|1080|1079.2|1078.7|1912
1582218300000|2020-02-20 17:05:00|1079.3|1078.8|1078.3|1077.8|1080|1079.5|1078.3|1077.8|789
1582218600000|2020-02-20 17:10:00|1078.4|1077.9|1080.2|1079.7|1080.7|1080.2|1078.3|1077.8|1579
1582218900000|2020-02-20 17:15:00|1080.1|1079.6|1080.1|1079.6|1080.4|1079.9|1079.3|1078.8|883
1582219200000|2020-02-20 17:20:00|1079.9|1079.4|1079.8|1079.3|1080.2|1079.7|1079.2|1078.7|1298
1582219500000|2020-02-20 17:25:00|1079.7|1079.2|1079.8|1079.3|1080.2|1079.7|1079.4|1078.9|663
1582219800000|2020-02-20 17:30:00|1080|1079.5|1079.9|1079.4|1080.6|1080.1|1079|1078.5|1036
1582220100000|2020-02-20 17:35:00|1080|1079.5|1079.4|1078.9|1080.1|1079.6|1078.9|1078.4|699
1582220400000|2020-02-20 17:40:00|1079.3|1078.8|1078.8|1078.3|1079.8|1079.3|1078.7|1078.2|611
1582220700000|2020-02-20 17:45:00|1078.9|1078.4|1078.7|1078.2|1079.7|1079.2|1078.3|1077.8|626
1582221000000|2020-02-20 17:50:00|1078.6|1078.1|1078.7|1078.2|1078.9|1078.4|1078.4|1077.9|704
1582221300000|2020-02-20 17:55:00|1078.8|1078.3|1080.1|1079.6|1080.5|1080|1078.8|1078.3|990
1582221600000|2020-02-20 18:00:00|1080|1079.5|1079.7|1079.2|1080|1079.5|1079.4|1078.9|647
1582221900000|2020-02-20 18:05:00|1079.6|1079.1|1081|1080.5|1081|1080.5|1079.5|1079|681
1582222200000|2020-02-20 18:10:00|1081.1|1080.6|1081.3|1080.8|1081.8|1081.3|1080.7|1080.2|1712
1582222500000|2020-02-20 18:15:00|1081.4|1080.9|1080.4|1079.9|1081.8|1081.3|1080.3|1079.8|1421
1582222800000|2020-02-20 18:20:00|1080.5|1080|1080.4|1079.9|1080.8|1080.3|1080.3|1079.8|651
1582223100000|2020-02-20 18:25:00|1080.5|1080|1081.2|1080.7|1081.2|1080.7|1080.2|1079.7|612
1582223400000|2020-02-20 18:30:00|1081.3|1080.8|1081.2|1080.7|1081.5|1081|1080.5|1080|674
1582223700000|2020-02-20 18:35:00|1081.1|1080.6|1080.8|1080.3|1081.3|1080.8|1080|1079.5|705
1582224000000|2020-02-20 18:40:00|1080.7|1080.2|1080.6|1080.1|1080.9|1080.4|1080.1|1079.6|845
1582224300000|2020-02-20 18:45:00|1080.5|1080|1080.9|1080.4|1081.4|1080.9|1080.4|1079.9|370
1582224600000|2020-02-20 18:50:00|1081|1080.5|1080.5|1080|1081.2|1080.7|1080.4|1079.9|440
1582224900000|2020-02-20 18:55:00|1080.6|1080.1|1080.6|1080.1|1080.9|1080.4|1080.4|1079.9|425
1582225200000|2020-02-20 19:00:00|1080.7|1080.2|1081.9|1081.4|1082.1|1081.6|1080.7|1080.2|501
1582225500000|2020-02-20 19:05:00|1082|1081.5|1081.6|1081.1|1082.5|1082|1081.4|1080.9|685
1582225800000|2020-02-20 19:10:00|1081.7|1081.2|1081.7|1081.2|1082.6|1082.1|1081.5|1081|1189
1582226100000|2020-02-20 19:15:00|1081.8|1081.3|1081.6|1081.1|1082|1081.5|1081.4|1080.9|257
1582226400000|2020-02-20 19:20:00|1081.5|1081|1082.3|1081.8|1082.3|1081.8|1081.3|1080.8|301
1582226700000|2020-02-20 19:25:00|1082.2|1081.7|1081.3|1080.8|1082.2|1081.7|1081|1080.5|595
1582227000000|2020-02-20 19:30:00|1081.2|1080.7|1082.5|1082|1082.8|1082.3|1081.2|1080.7|619
1582227300000|2020-02-20 19:35:00|1082.4|1081.9|1082.4|1081.9|1082.6|1082.1|1082|1081.5|810
1582227600000|2020-02-20 19:40:00|1082.3|1081.8|1081.9|1081.4|1082.5|1082|1081.8|1081.3|585
1582227900000|2020-02-20 19:45:00|1082|1081.5|1082.2|1081.7|1082.4|1081.9|1081.8|1081.3|452
1582228200000|2020-02-20 19:50:00|1082.3|1081.8|1081.6|1081.1|1082.4|1081.9|1081.3|1080.8|692
1582228500000|2020-02-20 19:55:00|1081.7|1081.2|1081.6|1081.1|1082.1|1081.6|1081.6|1081.1|547
1582228800000|2020-02-20 20:00:00|1081.7|1081.2|1081.6|1081.1|1082|1081.5|1081.4|1080.9|556
1582229100000|2020-02-20 20:05:00|1081.5|1081|1081.5|1081|1081.9|1081.4|1081.3|1080.8|261
1582229400000|2020-02-20 20:10:00|1081.6|1081.1|1080.8|1080.3|1081.7|1081.2|1080.7|1080.2|813
1582229700000|2020-02-20 20:15:00|1080.7|1080.2|1081.8|1081.3|1081.9|1081.4|1080.2|1079.7|1046
1582230000000|2020-02-20 20:20:00|1081.9|1081.4|1081.8|1081.3|1082.5|1082|1081.6|1081.1|499
1582230300000|2020-02-20 20:25:00|1081.9|1081.4|1082|1081.5|1082.1|1081.6|1081.8|1081.3|447
1582230600000|2020-02-20 20:30:00|1081.9|1081.4|1081.9|1081.4|1082.5|1082|1081.9|1081.4|822
1582230900000|2020-02-20 20:35:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.4|1080.9|870
1582231200000|2020-02-20 20:40:00|1081.5|1081|1082|1081.5|1082.2|1081.7|1081.4|1080.9|574
1582231500000|2020-02-20 20:45:00|1082.2|1081.7|1081.1|1080.6|1082.2|1081.7|1080.9|1080.4|1469
1582231800000|2020-02-20 20:50:00|1081.2|1080.7|1081.9|1081.4|1082|1081.5|1080.9|1080.4|2280
1582232100000|2020-02-20 20:55:00|1082|1081.5|1081.4|1080.9|1082.4|1081.9|1081|1080.5|9399
1582232400000|2020-02-20 21:00:00|1081.6|1080.6|1081.6|1080.6|1081.9|1080.9|1081.3|1080.3|865
1582232700000|2020-02-20 21:05:00|1081.7|1080.7|1081.4|1080.4|1081.8|1080.8|1081.3|1080.3|88
1582233000000|2020-02-20 21:10:00|1081.3|1080.3|1081.1|1080.1|1081.5|1080.5|1080.9|1079.9|82
1582233300000|2020-02-20 21:15:00|1081.2|1080.2|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|29
1582233900000|2020-02-20 21:25:00|1080.8|1079.8|1080.1|1079.1|1081|1080|1080|1079|140
1582234200000|2020-02-20 21:30:00|1080.2|1079.2|1080.1|1079.1|1080.4|1079.4|1080.1|1079.1|35
1582234800000|2020-02-20 21:40:00|1080.2|1079.2|1080.4|1079.4|1080.4|1079.4|1080.2|1079.2|37
1582235100000|2020-02-20 21:45:00|||||||||11
1582235700000|2020-02-20 21:55:00|1079.9|1078.9|1080|1079|1080|1079|1079.4|1078.4|15
1582239300000|2020-02-20 22:55:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1081|1079|1081.1|1079.1|1080|1078|0
1582239900000|2020-02-20 23:05:00|1080.9|1078.9|1080.3|1078.3|1080.9|1078.9|1080.3|1078.3|0
1582240200000|2020-02-20 23:10:00|1080.4|1078.4|1080.2|1078.2|1080.7|1078.7|1080.2|1078.2|0
1582240500000|2020-02-20 23:15:00|1080.1|1078.1|1079.1|1077.1|1080.2|1078.2|1078.9|1076.9|0
1582240800000|2020-02-20 23:20:00|1079|1077|1078.8|1076.8|1079|1077|1078.5|1076.5|0
1582241100000|2020-02-20 23:25:00|1078.7|1076.7|1078.7|1076.7|1079|1077|1078.4|1076.4|0
1582241400000|2020-02-20 23:30:00|1078.8|1076.8|1078.2|1076.2|1079.1|1077.1|1078.2|1076.2|0
1582241700000|2020-02-20 23:35:00|1078.4|1076.4|1078.8|1076.8|1078.8|1076.8|1078.2|1076.2|0
1582242000000|2020-02-20 23:40:00|1078.7|1076.7|1079|1077|1079.2|1077.2|1078.7|1076.7|0
1582242300000|2020-02-20 23:45:00|1079.1|1077.1|1077.2|1075.2|1079.2|1077.2|1076.2|1074.2|0
1582242600000|2020-02-20 23:50:00|1077.3|1075.3|1077.2|1075.2|1077.4|1075.4|1076.5|1074.5|0
1582242900000|2020-02-20 23:55:00|1077.1|1075.1|1076.9|1074.9|1077.7|1075.7|1076.5|1074.5|0
1582243200000|2020-02-21 00:00:00|1077|1075|1077.8|1075.8|1077.9|1075.9|1076.8|1074.8|0
1582243500000|2020-02-21 00:05:00|1077.7|1075.7|1078.6|1076.6|1079|1077|1077.6|1075.6|0
1582243800000|2020-02-21 00:10:00|1078.7|1076.7|1078.6|1076.6|1078.9|1076.9|1078.2|1076.2|0
1582244100000|2020-02-21 00:15:00|1078.7|1076.7|1078.6|1076.6|1078.9|1076.9|1078.3|1076.3|0
1582244400000|2020-02-21 00:20:00|1078.7|1076.7|1079.1|1077.1|1079.5|1077.5|1078.6|1076.6|0
1582244700000|2020-02-21 00:25:00|1079.2|1077.2|1078.9|1076.9|1079.4|1077.4|1078.4|1076.4|0
1582245000000|2020-02-21 00:30:00|1079|1077|1079.1|1077.1|1079.4|1077.4|1078.7|1076.7|0
1582245300000|2020-02-21 00:35:00|1079|1077|1079.8|1077.8|1080|1078|1079|1077|0
1582245600000|2020-02-21 00:40:00|1079.7|1077.7|1079.2|1077.2|1079.8|1077.8|1078.9|1076.9|0
1582245900000|2020-02-21 00:45:00|1079.1|1077.1|1079|1077|1079.1|1077.1|1078.6|1076.6|0
1582246200000|2020-02-21 00:50:00|1079.1|1077.1|1078.5|1076.5|1079.3|1077.3|1078.3|1076.3|0
1582246500000|2020-02-21 00:55:00|1078.6|1076.6|1079|1077|1079|1077|1078.4|1076.4|0
1582246800000|2020-02-21 01:00:00|1081.1|1080.1|1080.4|1079.4|1081.3|1080.3|1079.8|1078.8|106
1582247100000|2020-02-21 01:05:00|1080.2|1079.2|1080.9|1079.9|1081.3|1080.3|1080.2|1079.2|78
1582247400000|2020-02-21 01:10:00|1081|1080|1081.7|1080.7|1081.7|1080.7|1081|1080|538
1582247700000|2020-02-21 01:15:00|1081.6|1080.6|1084.4|1083.4|1084.6|1083.6|1081.6|1080.6|120
1582248000000|2020-02-21 01:20:00|1083.8|1082.8|1083.8|1082.8|1084.4|1083.4|1083.8|1082.8|15
1582248300000|2020-02-21 01:25:00|1084.1|1083.1|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|44
1582248600000|2020-02-21 01:30:00|1084.1|1083.1|1085.4|1084.4|1085.7|1084.7|1084.1|1083.1|126
1582248900000|2020-02-21 01:35:00|1085.5|1084.5|1085.5|1084.5|1086.5|1085.5|1085.5|1084.5|84
1582249200000|2020-02-21 01:40:00|1085.6|1084.6|1085.3|1084.3|1086.1|1085.1|1084.8|1083.8|82
1582249500000|2020-02-21 01:45:00|1085|1084|1084.2|1083.2|1085.1|1084.1|1083.9|1082.9|101
1582249800000|2020-02-21 01:50:00|1084.1|1083.1|1082.1|1081.1|1084.4|1083.4|1082.1|1081.1|239
1582250100000|2020-02-21 01:55:00|1082.3|1081.3|1082.3|1081.3|1082.8|1081.8|1081.9|1080.9|37
1582250400000|2020-02-21 02:00:00|1082.6|1081.6|1081.7|1080.7|1083.1|1082.1|1081.7|1080.7|60
1582250700000|2020-02-21 02:05:00|1081.8|1080.8|1081.6|1080.6|1082.1|1081.1|1081.3|1080.3|24
1582251000000|2020-02-21 02:10:00|1081.7|1080.7|1082.6|1081.6|1082.7|1081.7|1081.7|1080.7|44
1582251300000|2020-02-21 02:15:00|1082.9|1081.9|1081.6|1080.6|1083|1082|1080.9|1079.9|85
1582251600000|2020-02-21 02:20:00|1081.7|1080.7|1082.1|1081.1|1082.1|1081.1|1081.7|1080.7|6
1582251900000|2020-02-21 02:25:00|1081.6|1080.6|1079.2|1078.2|1081.6|1080.6|1079.2|1078.2|58
1582252200000|2020-02-21 02:30:00|1079.7|1078.7|1079.1|1078.1|1079.9|1078.9|1078.9|1077.9|110
1582252500000|2020-02-21 02:35:00|1079.2|1078.2|1080|1079|1080|1079|1079|1078|118
1582252800000|2020-02-21 02:40:00|1080.5|1079.5|1080.3|1079.3|1080.7|1079.7|1080.2|1079.2|62
1582253100000|2020-02-21 02:45:00|1080.2|1079.2|1080.6|1079.6|1081.2|1080.2|1080.1|1079.1|147
1582253400000|2020-02-21 02:50:00|1080.7|1079.7|1079.9|1078.9|1080.9|1079.9|1079.9|1078.9|43
1582253700000|2020-02-21 02:55:00|1080|1079|1080|1079|1080.1|1079.1|1079.9|1078.9|9
1582254000000|2020-02-21 03:00:00|1080.1|1079.1|1081|1080|1081.2|1080.2|1080.1|1079.1|32
1582254300000|2020-02-21 03:05:00|1081.3|1080.3|1082.9|1081.9|1082.9|1081.9|1081.3|1080.3|52
1582254600000|2020-02-21 03:10:00|1082.7|1081.7|1082.9|1081.9|1083.2|1082.2|1082.7|1081.7|6
1582254900000|2020-02-21 03:15:00|1083.1|1082.1|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|7
1582255200000|2020-02-21 03:20:00|1083.4|1082.4|1083.6|1082.6|1083.8|1082.8|1083.4|1082.4|28
1582255500000|2020-02-21 03:25:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|5
1582255800000|2020-02-21 03:30:00|1084.6|1083.6|1084.5|1083.5|1084.9|1083.9|1084.4|1083.4|27
1582256100000|2020-02-21 03:35:00|1084.2|1083.2|1083.7|1082.7|1084.2|1083.2|1083.7|1082.7|10
1582256400000|2020-02-21 03:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.4|1082.4|28
1582256700000|2020-02-21 03:45:00|1083.8|1082.8|1084|1083|1084|1083|1083.8|1082.8|15
1582257000000|2020-02-21 03:50:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|13
1582257600000|2020-02-21 04:00:00|1084.2|1083.2|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|17
1582257900000|2020-02-21 04:05:00|1083.9|1082.9|1083.5|1082.5|1083.9|1082.9|1083.5|1082.5|36
1582258200000|2020-02-21 04:10:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|8
1582258500000|2020-02-21 04:15:00|1084|1083|1083.7|1082.7|1084|1083|1083.7|1082.7|37
1582258800000|2020-02-21 04:20:00|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.1|1082.1|87
1582259100000|2020-02-21 04:25:00|1083.6|1082.6|1083.2|1082.2|1083.6|1082.6|1083.2|1082.2|28
1582259400000|2020-02-21 04:30:00|1083|1082|1082.9|1081.9|1083|1082|1082.9|1081.9|12
1582259700000|2020-02-21 04:35:00|1082.8|1081.8|1082.2|1081.2|1082.8|1081.8|1082.2|1081.2|17
1582260000000|2020-02-21 04:40:00|1082.8|1081.8|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|27
1582260300000|2020-02-21 04:45:00|1083|1082|1083|1082|1083.1|1082.1|1083|1082|9
1582260600000|2020-02-21 04:50:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1582260900000|2020-02-21 04:55:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1582261200000|2020-02-21 05:00:00|1083.2|1082.2|1084.3|1083.3|1084.8|1083.8|1083.2|1082.2|94
1582261500000|2020-02-21 05:05:00|1084|1083|1083.8|1082.8|1084|1083|1083.8|1082.8|7
1582261800000|2020-02-21 05:10:00|1084|1083|1084.7|1083.7|1085.2|1084.2|1084|1083|24
1582262100000|2020-02-21 05:15:00|1084.4|1083.4|1083.4|1082.4|1084.4|1083.4|1083.4|1082.4|25
1582262400000|2020-02-21 05:20:00|1083.2|1082.2|1083.4|1082.4|1083.5|1082.5|1083.1|1082.1|119
1582262700000|2020-02-21 05:25:00|1083.5|1082.5|1083.5|1082.5|1083.6|1082.6|1083.3|1082.3|108
1582263000000|2020-02-21 05:30:00|1083.4|1082.4|1083.3|1082.3|1083.7|1082.7|1083|1082|424
1582263300000|2020-02-21 05:35:00|1083.1|1082.1|1083.5|1082.5|1083.5|1082.5|1083|1082|219
1582263600000|2020-02-21 05:40:00|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1082.8|1081.8|554
1582263900000|2020-02-21 05:45:00|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|614
1582264200000|2020-02-21 05:50:00|1083.4|1082.4|1082.8|1081.8|1083.5|1082.5|1082.8|1081.8|513
1582264500000|2020-02-21 05:55:00|1082.7|1081.7|1083.3|1082.3|1083.4|1082.4|1082.7|1081.7|95
1582264800000|2020-02-21 06:00:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|364
1582265100000|2020-02-21 06:05:00|1083.7|1082.7|1082.9|1081.9|1083.8|1082.8|1082.9|1081.9|346
1582265400000|2020-02-21 06:10:00|1082.8|1081.8|1083.5|1082.5|1083.5|1082.5|1082.7|1081.7|219
1582265700000|2020-02-21 06:15:00|1083.4|1082.4|1082.9|1081.9|1083.7|1082.7|1082.8|1081.8|460
1582266000000|2020-02-21 06:20:00|1082.8|1081.8|1082.3|1081.3|1082.8|1081.8|1081.9|1080.9|51
1582266300000|2020-02-21 06:25:00|1082|1081|1081.7|1080.7|1082|1081|1081.6|1080.6|50
1582266600000|2020-02-21 06:30:00|1081.8|1080.8|1081.6|1080.6|1081.8|1080.8|1081.5|1080.5|27
1582266900000|2020-02-21 06:35:00|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.2|1080.2|36
1582267200000|2020-02-21 06:40:00|1081.7|1080.7|1082.1|1081.1|1082.1|1081.1|1081.6|1080.6|4
1582267500000|2020-02-21 06:45:00|1082|1081|1082.3|1081.3|1082.3|1081.3|1082|1081|12
1582267800000|2020-02-21 06:50:00|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.2|1081.2|24
1582268100000|2020-02-21 06:55:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|30
1582268400000|2020-02-21 07:00:00|1082|1081|1080.8|1079.8|1082|1081|1080.8|1079.8|51
1582268700000|2020-02-21 07:05:00|1081.4|1080.4|1080.7|1079.7|1081.4|1080.4|1080.7|1079.7|37
1582269000000|2020-02-21 07:10:00|1080.5|1079.5|1079.6|1078.6|1080.6|1079.6|1079.3|1078.3|53
1582269300000|2020-02-21 07:15:00|1079.4|1078.4|1079.8|1078.8|1080.4|1079.4|1079.1|1078.1|89
1582269600000|2020-02-21 07:20:00|1079.5|1078.5|1079.3|1078.3|1079.9|1078.9|1079.3|1078.3|178
1582269900000|2020-02-21 07:25:00|1079.4|1078.4|1079.8|1078.8|1080.2|1079.2|1079.2|1078.2|244
1582270200000|2020-02-21 07:30:00|1079.7|1078.7|1078.9|1077.9|1079.7|1078.7|1078.7|1077.7|97
1582270500000|2020-02-21 07:35:00|1079.1|1078.1|1078|1077|1079.1|1078.1|1077.8|1076.8|164
1582270800000|2020-02-21 07:40:00|1078.1|1077.1|1078|1077|1078.3|1077.3|1077.9|1076.9|96
1582271100000|2020-02-21 07:45:00|1077.9|1076.9|1078.6|1077.6|1079|1078|1077.9|1076.9|122
1582271400000|2020-02-21 07:50:00|1078.5|1077.5|1077.9|1076.9|1078.6|1077.6|1077.8|1076.8|41
1582271700000|2020-02-21 07:55:00|1078.1|1077.1|1078|1077|1078.5|1077.5|1078|1077|55
1582272000000|2020-02-21 08:00:00|1078.4|1077.4|1076.9|1075.9|1078.4|1077.4|1076.6|1075.6|458
1582272300000|2020-02-21 08:05:00|1076.8|1075.8|1075.9|1074.9|1076.9|1075.9|1075.4|1074.4|206
1582272600000|2020-02-21 08:10:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.3|1075.2|1074.2|204
1582272900000|2020-02-21 08:15:00|1076.4|1075.4|1077.1|1076.1|1077.3|1076.3|1076.3|1075.3|314
1582273200000|2020-02-21 08:20:00|1077.2|1076.2|1076.8|1075.8|1077.8|1076.8|1076.5|1075.5|186
1582273500000|2020-02-21 08:25:00|1076.9|1075.9|1077.3|1076.3|1077.4|1076.4|1076.8|1075.8|184
1582273800000|2020-02-21 08:30:00|1078.4|1077.4|1079.4|1078.4|1080.6|1079.6|1077.6|1076.6|665
1582274100000|2020-02-21 08:35:00|1079.5|1078.5|1080.1|1079.1|1080.1|1079.1|1079|1078|290
1582274400000|2020-02-21 08:40:00|1080.2|1079.2|1079.3|1078.3|1080.4|1079.4|1079.1|1078.1|133
1582274700000|2020-02-21 08:45:00|1079.4|1078.4|1077.6|1076.6|1079.8|1078.8|1077.5|1076.5|737
1582275000000|2020-02-21 08:50:00|1077.5|1076.5|1076.6|1075.6|1077.7|1076.7|1076.6|1075.6|632
1582275300000|2020-02-21 08:55:00|1076.7|1075.7|1078.1|1077.1|1078.4|1077.4|1076.5|1075.5|617
1582275600000|2020-02-21 09:00:00|1078.3|1077.3|1079.1|1078.1|1079.6|1078.6|1078.3|1077.3|398
1582275900000|2020-02-21 09:05:00|1079.2|1078.2|1078.6|1077.6|1079.5|1078.5|1078.3|1077.3|507
1582276200000|2020-02-21 09:10:00|1078.8|1077.8|1078.2|1077.2|1079.1|1078.1|1078.1|1077.1|331
1582276500000|2020-02-21 09:15:00|1078.4|1077.4|1078.1|1077.1|1078.6|1077.6|1077.9|1076.9|458
1582276800000|2020-02-21 09:20:00|1077.9|1076.9|1077.8|1076.8|1078.5|1077.5|1077.7|1076.7|190
1582277100000|2020-02-21 09:25:00|1077.9|1076.9|1077.9|1076.9|1078.2|1077.2|1077.8|1076.8|166
1582277400000|2020-02-21 09:30:00|1078|1077|1077.7|1076.7|1078.4|1077.4|1077.5|1076.5|173
1582277700000|2020-02-21 09:35:00|1077.8|1076.8|1077.6|1076.6|1078|1077|1077.4|1076.4|68
1582278000000|2020-02-21 09:40:00|1077.7|1076.7|1078.6|1077.6|1078.6|1077.6|1077.5|1076.5|147
1582278300000|2020-02-21 09:45:00|1078.7|1077.7|1078.3|1077.3|1079|1078|1078|1077|173
1582278600000|2020-02-21 09:50:00|1078.1|1077.1|1077.4|1076.4|1078.1|1077.1|1077.2|1076.2|98
1582278900000|2020-02-21 09:55:00|1077.5|1076.5|1078.2|1077.2|1078.2|1077.2|1077.4|1076.4|52
1582279200000|2020-02-21 10:00:00|1078.5|1077.5|1079.3|1078.3|1079.3|1078.3|1078.5|1077.5|76
1582279500000|2020-02-21 10:05:00|1079.2|1078.2|1079.3|1078.3|1079.9|1078.9|1079.2|1078.2|282
1582279800000|2020-02-21 10:10:00|1079.2|1078.2|1080.1|1079.1|1080.5|1079.5|1079.2|1078.2|229
1582280100000|2020-02-21 10:15:00|1080|1079|1080.6|1079.6|1080.6|1079.6|1080|1079|200
1582280400000|2020-02-21 10:20:00|1080.5|1079.5|1080.4|1079.4|1080.8|1079.8|1080.2|1079.2|131
1582280700000|2020-02-21 10:25:00|1080.5|1079.5|1080.6|1079.6|1081.1|1080.1|1079.9|1078.9|597
1582281000000|2020-02-21 10:30:00|1080.5|1079.5|1080|1079|1080.8|1079.8|1080|1079|220
1582281300000|2020-02-21 10:35:00|1079.9|1078.9|1080.1|1079.1|1080.1|1079.1|1079.7|1078.7|52
1582281600000|2020-02-21 10:40:00|1080|1079|1079.4|1078.4|1080.2|1079.2|1079.3|1078.3|62
1582281900000|2020-02-21 10:45:00|1079.5|1078.5|1079.7|1078.7|1079.8|1078.8|1079.5|1078.5|40
1582282200000|2020-02-21 10:50:00|1079.6|1078.6|1080.1|1079.1|1080.3|1079.3|1079.3|1078.3|142
1582282500000|2020-02-21 10:55:00|1080.2|1079.2|1079.6|1078.6|1080.2|1079.2|1079.6|1078.6|75
1582282800000|2020-02-21 11:00:00|1079.3|1078.3|1079.1|1078.1|1079.8|1078.8|1079|1078|137
1582283100000|2020-02-21 11:05:00|1079|1078|1078.4|1077.4|1079|1078|1078.3|1077.3|492
1582283400000|2020-02-21 11:10:00|1078.5|1077.5|1078.3|1077.3|1078.7|1077.7|1078.3|1077.3|189
1582283700000|2020-02-21 11:15:00|1078.2|1077.2|1078.6|1077.6|1078.7|1077.7|1078|1077|146
1582284000000|2020-02-21 11:20:00|1078.4|1077.4|1078.5|1077.5|1078.5|1077.5|1078.4|1077.4|62
1582284300000|2020-02-21 11:25:00|1078.4|1077.4|1078.9|1077.9|1078.9|1077.9|1078.4|1077.4|131
1582284600000|2020-02-21 11:30:00|1078.8|1077.8|1079.3|1078.3|1079.4|1078.4|1078.8|1077.8|125
1582284900000|2020-02-21 11:35:00|1079.2|1078.2|1079.5|1078.5|1079.5|1078.5|1078.9|1077.9|77
1582285200000|2020-02-21 11:40:00|1079.2|1078.2|1079.5|1078.5|1079.5|1078.5|1079.1|1078.1|96
1582285500000|2020-02-21 11:45:00|1079.6|1078.6|1079.2|1078.2|1079.8|1078.8|1079.2|1078.2|31
1582285800000|2020-02-21 11:50:00|1079|1078|1078.9|1077.9|1079.3|1078.3|1078.9|1077.9|61
1582286100000|2020-02-21 11:55:00|1078.8|1077.8|1079.2|1078.2|1079.2|1078.2|1078.3|1077.3|109
1582286400000|2020-02-21 12:00:00|1079.3|1078.3|1079.2|1078.2|1079.6|1078.6|1079.1|1078.1|81
1582286700000|2020-02-21 12:05:00|1079.3|1078.3|1078.9|1077.9|1079.3|1078.3|1078.8|1077.8|127
1582287000000|2020-02-21 12:10:00|1078.8|1077.8|1078.3|1077.3|1078.9|1077.9|1078.3|1077.3|383
1582287300000|2020-02-21 12:15:00|1078.2|1077.2|1078.2|1077.2|1078.4|1077.4|1078.1|1077.1|82
1582287600000|2020-02-21 12:20:00|1078.3|1077.3|1078.8|1077.8|1078.9|1077.9|1078.3|1077.3|182
1582287900000|2020-02-21 12:25:00|1078.9|1077.9|1079.5|1078.5|1079.7|1078.7|1078.8|1077.8|164
1582288200000|2020-02-21 12:30:00|1079.4|1078.4|1079.4|1078.4|1079.8|1078.8|1079.1|1078.1|88
1582288500000|2020-02-21 12:35:00|1079.6|1078.6|1079.6|1078.6|1080.2|1079.2|1079.6|1078.6|60
1582288800000|2020-02-21 12:40:00|1079.5|1078.5|1079.8|1078.8|1079.9|1078.9|1079.5|1078.5|13
1582289100000|2020-02-21 12:45:00|1079.9|1078.9|1080.8|1079.8|1080.8|1079.8|1079.9|1078.9|93
1582289400000|2020-02-21 12:50:00|1080.9|1079.9|1080.6|1079.6|1080.9|1079.9|1080.2|1079.2|51
1582289700000|2020-02-21 12:55:00|1080.4|1079.4|1080.2|1079.2|1080.6|1079.6|1080.1|1079.1|94
1582290000000|2020-02-21 13:00:00|1080.4|1079.4|1080.3|1079.3|1080.9|1079.9|1080.1|1079.1|110
1582290300000|2020-02-21 13:05:00|1080.2|1079.2|1080.2|1079.2|1080.3|1079.3|1080|1079|406
1582290600000|2020-02-21 13:10:00|1080.3|1079.3|1080|1079|1080.3|1079.3|1079.8|1078.8|210
1582290900000|2020-02-21 13:15:00|1080.1|1079.1|1079.6|1078.6|1080.4|1079.4|1079.6|1078.6|164
1582291200000|2020-02-21 13:20:00|1079.5|1078.5|1079.6|1078.6|1079.9|1078.9|1079.4|1078.4|149
1582291500000|2020-02-21 13:25:00|1079.5|1078.5|1079.4|1078.4|1079.6|1078.6|1079.3|1078.3|103
1582291800000|2020-02-21 13:30:00|1079.5|1078.5|1079|1078|1079.6|1078.6|1078.7|1077.7|109
1582292100000|2020-02-21 13:35:00|1079.1|1078.1|1080|1079|1080|1079|1079|1078|278
1582292400000|2020-02-21 13:40:00|1079.9|1078.9|1080|1079|1080.2|1079.2|1079.9|1078.9|140
1582292700000|2020-02-21 13:45:00|1079.9|1078.9|1079.7|1078.7|1080.1|1079.1|1079.3|1078.3|420
1582293000000|2020-02-21 13:50:00|1079.6|1078.6|1079.7|1078.7|1079.8|1078.8|1079.3|1078.3|605
1582293300000|2020-02-21 13:55:00|1079.6|1078.6|1079.1|1078.1|1079.8|1078.8|1079.1|1078.1|383
1582293600000|2020-02-21 14:00:00|1079.2|1078.2|1079.1|1078.1|1079.7|1078.7|1079|1078|495
1582293900000|2020-02-21 14:05:00|1079.2|1078.2|1079.1|1078.1|1079.7|1078.7|1079.1|1078.1|179
1582294200000|2020-02-21 14:10:00|1079.2|1078.2|1079.3|1078.3|1079.5|1078.5|1079|1078|261
1582294500000|2020-02-21 14:15:00|1079.2|1078.2|1079.5|1078.5|1079.6|1078.6|1079.1|1078.1|415
1582294800000|2020-02-21 14:20:00|1079.6|1078.6|1079.5|1078.5|1080.1|1079.1|1079.5|1078.5|273
1582295100000|2020-02-21 14:25:00|1079.6|1078.6|1079.4|1078.4|1079.7|1078.7|1079.1|1078.1|599
1582295400000|2020-02-21 14:30:00|1079.2|1078.7|1078.3|1077.8|1079.7|1079.2|1078|1077.5|3942
1582295700000|2020-02-21 14:35:00|1078.1|1077.6|1076.7|1076.2|1078.2|1077.7|1076.7|1076.2|2066
1582296000000|2020-02-21 14:40:00|1076.6|1076.1|1075.5|1075|1076.7|1076.2|1075|1074.5|3076
1582296300000|2020-02-21 14:45:00|1074.8|1074.3|1074.6|1074.1|1075.7|1075.2|1073.8|1073.3|5385
1582296600000|2020-02-21 14:50:00|1074.7|1074.2|1075.8|1075.3|1076.6|1076.1|1074.6|1074.1|3465
1582296900000|2020-02-21 14:55:00|1075.9|1075.4|1076.7|1076.2|1077.2|1076.7|1075|1074.5|2557
1582297200000|2020-02-21 15:00:00|1076.6|1076.1|1076.8|1076.3|1077.3|1076.8|1075.7|1075.2|2997
1582297500000|2020-02-21 15:05:00|1076.7|1076.2|1078|1077.5|1078.2|1077.7|1076.6|1076.1|3346
1582297800000|2020-02-21 15:10:00|1077.9|1077.4|1077.2|1076.7|1078.2|1077.7|1077|1076.5|2345
1582298100000|2020-02-21 15:15:00|1077.3|1076.8|1079.1|1078.6|1079.1|1078.6|1077.2|1076.7|2580
1582298400000|2020-02-21 15:20:00|1079.2|1078.7|1080.6|1080.1|1081|1080.5|1079.1|1078.6|3576
1582298700000|2020-02-21 15:25:00|1080.7|1080.2|1079.5|1079|1080.8|1080.3|1079.5|1079|2122
1582299000000|2020-02-21 15:30:00|1079.4|1078.9|1078|1077.5|1079.6|1079.1|1077.7|1077.2|2171
1582299300000|2020-02-21 15:35:00|1077.9|1077.4|1077.5|1077|1078.4|1077.9|1077.3|1076.8|1942
1582299600000|2020-02-21 15:40:00|1077.6|1077.1|1077.3|1076.8|1077.8|1077.3|1076.7|1076.2|3274
1582299900000|2020-02-21 15:45:00|1077.2|1076.7|1078.1|1077.6|1078.3|1077.8|1076.6|1076.1|2760
1582300200000|2020-02-21 15:50:00|1078.3|1077.8|1079.3|1078.8|1079.6|1079.1|1077.9|1077.4|2274
1582300500000|2020-02-21 15:55:00|1079.4|1078.9|1078.3|1077.8|1079.7|1079.2|1078.1|1077.6|1303
1582300800000|2020-02-21 16:00:00|1078.4|1077.9|1079|1078.5|1079.1|1078.6|1077.5|1077|1960
1582301100000|2020-02-21 16:05:00|1079.1|1078.6|1078.7|1078.2|1079.4|1078.9|1078.5|1078|668
1582301400000|2020-02-21 16:10:00|1078.6|1078.1|1079.8|1079.3|1079.8|1079.3|1078.3|1077.8|1172
1582301700000|2020-02-21 16:15:00|1079.9|1079.4|1079.2|1078.7|1080.3|1079.8|1079.2|1078.7|935
1582302000000|2020-02-21 16:20:00|1079.3|1078.8|1080.4|1079.9|1080.4|1079.9|1079.2|1078.7|714
1582302300000|2020-02-21 16:25:00|1080.2|1079.7|1080.6|1080.1|1080.9|1080.4|1080.1|1079.6|1272
1582302600000|2020-02-21 16:30:00|1080.7|1080.2|1080.6|1080.1|1081.2|1080.7|1080.5|1080|730
1582302900000|2020-02-21 16:35:00|1080.7|1080.2|1080.4|1079.9|1080.8|1080.3|1080.2|1079.7|747
1582303200000|2020-02-21 16:40:00|1080.3|1079.8|1080.1|1079.6|1080.4|1079.9|1079.9|1079.4|812
1582303500000|2020-02-21 16:45:00|1080.2|1079.7|1079.5|1079|1080.2|1079.7|1079.4|1078.9|1266
1582303800000|2020-02-21 16:50:00|1079.6|1079.1|1080.5|1080|1080.5|1080|1079.4|1078.9|964
1582304100000|2020-02-21 16:55:00|1080.6|1080.1|1080|1079.5|1080.9|1080.4|1080|1079.5|500
1582304400000|2020-02-21 17:00:00|1080.1|1079.6|1080.7|1080.2|1080.8|1080.3|1079.9|1079.4|534
1582304700000|2020-02-21 17:05:00|1080.8|1080.3|1079.9|1079.4|1081.3|1080.8|1079.9|1079.4|329
1582305000000|2020-02-21 17:10:00|1080|1079.5|1080.3|1079.8|1080.4|1079.9|1080|1079.5|254
1582305300000|2020-02-21 17:15:00|1080.4|1079.9|1080.1|1079.6|1080.6|1080.1|1080|1079.5|333
1582305600000|2020-02-21 17:20:00|1080.2|1079.7|1079.6|1079.1|1080.4|1079.9|1079.6|1079.1|356
1582305900000|2020-02-21 17:25:00|1079.5|1079|1079.7|1079.2|1079.9|1079.4|1079.5|1079|486
1582306200000|2020-02-21 17:30:00|1079.8|1079.3|1079.2|1078.7|1080|1079.5|1079.2|1078.7|603
1582306500000|2020-02-21 17:35:00|1079.1|1078.6|1079.7|1079.2|1079.8|1079.3|1079.1|1078.6|640
1582306800000|2020-02-21 17:40:00|1079.8|1079.3|1079.7|1079.2|1080|1079.5|1079.3|1078.8|438
1582307100000|2020-02-21 17:45:00|1079.6|1079.1|1079.1|1078.6|1079.7|1079.2|1078.9|1078.4|387
1582307400000|2020-02-21 17:50:00|1079|1078.5|1078.5|1078|1079|1078.5|1078.5|1078|560
1582307700000|2020-02-21 17:55:00|1078.4|1077.9|1079.4|1078.9|1079.4|1078.9|1078.4|1077.9|464
1582308000000|2020-02-21 18:00:00|1079.3|1078.8|1079.7|1079.2|1080|1079.5|1079.1|1078.6|438
1582308300000|2020-02-21 18:05:00|1079.6|1079.1|1078.9|1078.4|1079.6|1079.1|1078.8|1078.3|410
1582308600000|2020-02-21 18:10:00|1079|1078.5|1078.1|1077.6|1079.2|1078.7|1078|1077.5|586
1582308900000|2020-02-21 18:15:00|1078|1077.5|1078.2|1077.7|1078.5|1078|1078|1077.5|1179
1582309200000|2020-02-21 18:20:00|1078.3|1077.8|1078.1|1077.6|1078.4|1077.9|1077.7|1077.2|525
1582309500000|2020-02-21 18:25:00|1078.2|1077.7|1077.4|1076.9|1078.4|1077.9|1077.4|1076.9|443
1582309800000|2020-02-21 18:30:00|1077.5|1077|1077.3|1076.8|1078|1077.5|1077.3|1076.8|384
1582310100000|2020-02-21 18:35:00|1077.2|1076.7|1076.9|1076.4|1077.4|1076.9|1076.5|1076|657
1582310400000|2020-02-21 18:40:00|1076.8|1076.3|1077.1|1076.6|1077.3|1076.8|1076.8|1076.3|416
1582310700000|2020-02-21 18:45:00|1077|1076.5|1076.4|1075.9|1077.3|1076.8|1076.2|1075.7|526
1582311000000|2020-02-21 18:50:00|1076.5|1076|1075.3|1074.8|1076.5|1076|1075.2|1074.7|821
1582311300000|2020-02-21 18:55:00|1075.4|1074.9|1076.2|1075.7|1076.4|1075.9|1075.3|1074.8|823
1582311600000|2020-02-21 19:00:00|1076.1|1075.6|1076.9|1076.4|1077.2|1076.7|1075.9|1075.4|632
1582311900000|2020-02-21 19:05:00|1077|1076.5|1076.2|1075.7|1077|1076.5|1076|1075.5|512
1582312200000|2020-02-21 19:10:00|1076.1|1075.6|1076.2|1075.7|1076.7|1076.2|1075.8|1075.3|431
1582312500000|2020-02-21 19:15:00|1076.1|1075.6|1076.1|1075.6|1076.6|1076.1|1075.8|1075.3|552
1582312800000|2020-02-21 19:20:00|1076|1075.5|1075.8|1075.3|1076.7|1076.2|1075.8|1075.3|387
1582313100000|2020-02-21 19:25:00|1075.9|1075.4|1076.4|1075.9|1076.7|1076.2|1075.8|1075.3|476
1582313400000|2020-02-21 19:30:00|1076.5|1076|1076.3|1075.8|1077|1076.5|1076.2|1075.7|844
1582313700000|2020-02-21 19:35:00|1076.2|1075.7|1076.1|1075.6|1076.4|1075.9|1075.9|1075.4|394
1582314000000|2020-02-21 19:40:00|1076|1075.5|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|613
1582314300000|2020-02-21 19:45:00|1076.3|1075.8|1076|1075.5|1076.8|1076.3|1076|1075.5|1053
1582314600000|2020-02-21 19:50:00|1076.1|1075.6|1076.1|1075.6|1076.7|1076.2|1076|1075.5|956
1582314900000|2020-02-21 19:55:00|1076|1075.5|1076|1075.5|1076.6|1076.1|1075.8|1075.3|1386
1582315200000|2020-02-21 20:00:00|1076.1|1075.6|1075.8|1075.3|1076.4|1075.9|1075.6|1075.1|703
1582315500000|2020-02-21 20:05:00|1075.7|1075.2|1074.9|1074.4|1075.7|1075.2|1074.9|1074.4|1145
1582315800000|2020-02-21 20:10:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1074.8|1074.3|785
1582316100000|2020-02-21 20:15:00|1075.1|1074.6|1074.5|1074|1075.1|1074.6|1074.5|1074|409
1582316400000|2020-02-21 20:20:00|1074.6|1074.1|1075|1074.5|1075.1|1074.6|1074.2|1073.7|700
1582316700000|2020-02-21 20:25:00|1074.9|1074.4|1074.7|1074.2|1075|1074.5|1074.2|1073.7|1004
1582317000000|2020-02-21 20:30:00|1074.6|1074.1|1074.2|1073.7|1075.3|1074.8|1074|1073.5|1444
1582317300000|2020-02-21 20:35:00|1074.3|1073.8|1075.1|1074.6|1075.2|1074.7|1074.3|1073.8|663
1582317600000|2020-02-21 20:40:00|1075.2|1074.7|1075.1|1074.6|1075.5|1075|1074.9|1074.4|378
1582317900000|2020-02-21 20:45:00|1075.3|1074.8|1075.4|1074.9|1076|1075.5|1075.2|1074.7|1434
1582318200000|2020-02-21 20:50:00|1075.5|1075|1075.8|1075.3|1076.1|1075.6|1075.5|1075|1810
1582318500000|2020-02-21 20:55:00|1075.9|1075.4|1075.8|1075.3|1076|1075.5|1075.3|1074.8|3622
1582318800000|2020-02-21 21:00:00|1075.9|1075.4|1076|1075|1076.3|1075.4|1075.6|1074.6|1892
1582319100000|2020-02-21 21:05:00|1076.1|1075.1|1076.3|1075.3|1076.3|1075.3|1075.8|1074.8|341
1582319400000|2020-02-21 21:10:00|1076.2|1075.2|1076.5|1075.5|1076.5|1075.5|1075.6|1074.6|69
1582319700000|2020-02-21 21:15:00|1076.6|1075.6|1076.7|1075.7|1076.7|1075.7|1076.3|1075.3|53
1582320000000|2020-02-21 21:20:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|48
1582320300000|2020-02-21 21:25:00|1076.7|1075.7|1075.7|1074.7|1076.7|1075.7|1075.7|1074.7|110
1582320600000|2020-02-21 21:30:00|1075.6|1074.6|1075.9|1074.9|1075.9|1074.9|1075.6|1074.6|33
1582320900000|2020-02-21 21:35:00|1075.7|1074.7|1075.6|1074.6|1075.9|1074.9|1075.5|1074.5|16
1582321200000|2020-02-21 21:40:00|1074.9|1073.9|1075.5|1074.5|1075.7|1074.7|1074.9|1073.9|21
1582321500000|2020-02-21 21:45:00|1075.6|1074.6|1075.1|1074.1|1075.7|1074.7|1075.1|1074.1|6
1582321800000|2020-02-21 21:50:00|1076|1075|1075.8|1074.8|1076|1075|1075.8|1074.8|6
1582322100000|2020-02-21 21:55:00|1074.8|1073.8|1075.3|1073.3|1075.3|1074.1|1074.8|1073.3|7
1582498800000|2020-02-23 23:00:00|1065|1064|1064.3|1063.3|1065|1064|1064.3|1063.3|1
1582499100000|2020-02-23 23:05:00|1062.6|1061.6|1062.2|1061.2|1062.6|1061.6|1062.2|1061.2|5
1582499400000|2020-02-23 23:10:00|1061.4|1060.4|1057.5|1056.5|1061.4|1060.4|1057.5|1056.5|6
1582499700000|2020-02-23 23:15:00|1058.4|1057.4|1053.5|1052.5|1058.4|1057.4|1053.5|1052.5|25
1582500000000|2020-02-23 23:20:00|1053.6|1052.6|1051|1050|1053.6|1052.6|1049.5|1048.5|18
1582500300000|2020-02-23 23:25:00|1050.9|1049.9|1050.8|1049.8|1051|1050|1050.6|1049.6|12
1582500600000|2020-02-23 23:30:00|1050.7|1049.7|1050.6|1049.6|1051.2|1050.2|1050.5|1049.5|21
1582500900000|2020-02-23 23:35:00|1049.9|1048.9|1049.7|1048.7|1049.9|1048.9|1049.7|1048.7|29
1582501200000|2020-02-23 23:40:00|1049.2|1048.2|1053.8|1052.8|1053.8|1052.8|1048.6|1047.6|80
1582501500000|2020-02-23 23:45:00|1053.9|1052.9|1053.9|1052.9|1054.4|1053.4|1053.8|1052.8|139
1582501800000|2020-02-23 23:50:00|1053.6|1052.6|1053.8|1052.8|1053.9|1052.9|1053.5|1052.5|20
1582502100000|2020-02-23 23:55:00|1053.5|1052.5|1054.1|1053.1|1054.5|1053.5|1053.5|1052.5|420
1582502400000|2020-02-24 00:00:00|1054.2|1053.2|1053.7|1052.7|1054.3|1053.3|1053.7|1052.7|38
1582502700000|2020-02-24 00:05:00|1054.2|1053.2|1055.4|1054.4|1055.4|1054.4|1054.1|1053.1|87
1582503000000|2020-02-24 00:10:00|1055.5|1054.5|1056|1055|1056|1055|1055.5|1054.5|9
1582503300000|2020-02-24 00:15:00|1055.7|1054.7|1056.1|1055.1|1056.1|1055.1|1055.4|1054.4|14
1582503600000|2020-02-24 00:20:00|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|9
1582503900000|2020-02-24 00:25:00|1057.2|1056.2|1057.4|1056.4|1057.4|1056.4|1057.2|1056.2|12
1582504200000|2020-02-24 00:30:00|1057.7|1056.7|1057.2|1056.2|1057.8|1056.8|1057.2|1056.2|17
1582504500000|2020-02-24 00:35:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1056.8|1055.8|9
1582504800000|2020-02-24 00:40:00|1056.5|1055.5|1056|1055|1056.5|1055.5|1055.4|1054.4|12
1582505100000|2020-02-24 00:45:00|1056.1|1055.1|1055.6|1054.6|1056.2|1055.2|1055.6|1054.6|6
1582505400000|2020-02-24 00:50:00|1055.7|1054.7|1056.1|1055.1|1056.1|1055.1|1055.5|1054.5|18
1582505700000|2020-02-24 00:55:00|1055.1|1054.1|1056.1|1055.1|1056.1|1055.1|1055.1|1054.1|12
1582506000000|2020-02-24 01:00:00|1056.3|1055.3|1058.8|1057.8|1058.8|1057.8|1056.3|1055.3|91
1582506300000|2020-02-24 01:05:00|1058.7|1057.7|1059.5|1058.5|1059.8|1058.8|1058.6|1057.6|84
1582506600000|2020-02-24 01:10:00|1059.4|1058.4|1060.2|1059.2|1060.5|1059.5|1058.9|1057.9|66
1582506900000|2020-02-24 01:15:00|1060.6|1059.6|1062|1061|1062.8|1061.8|1060.6|1059.6|95
1582507200000|2020-02-24 01:20:00|1061.4|1060.4|1060.2|1059.2|1062.4|1061.4|1060.2|1059.2|135
1582507500000|2020-02-24 01:25:00|1060.7|1059.7|1059.5|1058.5|1060.7|1059.7|1059.2|1058.2|155
1582507800000|2020-02-24 01:30:00|1059.8|1058.8|1060.1|1059.1|1061|1060|1059.8|1058.8|74
1582508100000|2020-02-24 01:35:00|1060.3|1059.3|1058.9|1057.9|1060.5|1059.5|1058.9|1057.9|202
1582508400000|2020-02-24 01:40:00|1059.1|1058.1|1057.9|1056.9|1059.1|1058.1|1057.9|1056.9|15
1582508700000|2020-02-24 01:45:00|1058.4|1057.4|1059.6|1058.6|1059.6|1058.6|1058|1057|27
1582509000000|2020-02-24 01:50:00|1059.7|1058.7|1058.6|1057.6|1059.7|1058.7|1058.6|1057.6|9
1582509300000|2020-02-24 01:55:00|1057.7|1056.7|1057.3|1056.3|1057.7|1056.7|1057.3|1056.3|10
1582509600000|2020-02-24 02:00:00|1057.9|1056.9|1056.6|1055.6|1058.5|1057.5|1056.6|1055.6|58
1582509900000|2020-02-24 02:05:00|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.8|1055.8|44
1582510200000|2020-02-24 02:10:00|1056.8|1055.8|1056.7|1055.7|1057.7|1056.7|1056.7|1055.7|77
1582510500000|2020-02-24 02:15:00|1056.9|1055.9|1056.9|1055.9|1057.4|1056.4|1056.7|1055.7|61
1582510800000|2020-02-24 02:20:00|1056.8|1055.8|1055.3|1054.3|1056.9|1055.9|1054.9|1053.9|64
1582511100000|2020-02-24 02:25:00|1055.2|1054.2|1055|1054|1055.2|1054.2|1054.8|1053.8|23
1582511400000|2020-02-24 02:30:00|1054.6|1053.6|1054|1053|1055|1054|1054|1053|29
1582511700000|2020-02-24 02:35:00|1053.8|1052.8|1053.8|1052.8|1054|1053|1053.6|1052.6|51
1582512000000|2020-02-24 02:40:00|1054|1053|1054.4|1053.4|1054.8|1053.8|1053.8|1052.8|51
1582512300000|2020-02-24 02:45:00|1054.2|1053.2|1055.2|1054.2|1055.3|1054.3|1054.2|1053.2|63
1582512600000|2020-02-24 02:50:00|1055.4|1054.4|1054.4|1053.4|1056.2|1055.2|1053.8|1052.8|223
1582512900000|2020-02-24 02:55:00|1054|1053|1053.5|1052.5|1054.2|1053.2|1052.9|1051.9|108
1582513200000|2020-02-24 03:00:00|1053.4|1052.4|1053|1052|1053.4|1052.4|1052.9|1051.9|56
1582513500000|2020-02-24 03:05:00|1053.1|1052.1|1054.6|1053.6|1054.6|1053.6|1053|1052|56
1582513800000|2020-02-24 03:10:00|1054.5|1053.5|1055.2|1054.2|1055.2|1054.2|1054.4|1053.4|29
1582514100000|2020-02-24 03:15:00|1055.3|1054.3|1056.9|1055.9|1056.9|1055.9|1055.3|1054.3|48
1582514400000|2020-02-24 03:20:00|1057.2|1056.2|1057.1|1056.1|1057.2|1056.2|1056.7|1055.7|24
1582514700000|2020-02-24 03:25:00|1056.8|1055.8|1057.9|1056.9|1058|1057|1056.5|1055.5|38
1582515000000|2020-02-24 03:30:00|1058.2|1057.2|1058.2|1057.2|1058.6|1057.6|1057.9|1056.9|52
1582515300000|2020-02-24 03:35:00|1058.1|1057.1|1057.5|1056.5|1058.1|1057.1|1057.5|1056.5|18
1582515600000|2020-02-24 03:40:00|1057.8|1056.8|1057.4|1056.4|1057.8|1056.8|1057.4|1056.4|14
1582515900000|2020-02-24 03:45:00|1057.9|1056.9|1056.1|1055.1|1058|1057|1056.1|1055.1|85
1582516200000|2020-02-24 03:50:00|1056.6|1055.6|1057|1056|1057|1056|1056.6|1055.6|14
1582516500000|2020-02-24 03:55:00|1057.2|1056.2|1057.1|1056.1|1057.4|1056.4|1057.1|1056.1|13
1582516800000|2020-02-24 04:00:00|1057.2|1056.2|1057.9|1056.9|1058|1057|1057.2|1056.2|5
1582517100000|2020-02-24 04:05:00|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|8
1582517400000|2020-02-24 04:10:00|1058.4|1057.4|1058|1057|1058.4|1057.4|1058|1057|2
1582517700000|2020-02-24 04:15:00|1058.4|1057.4|1058.6|1057.6|1058.9|1057.9|1058.4|1057.4|44
1582518000000|2020-02-24 04:20:00|1058.5|1057.5|1058.1|1057.1|1058.5|1057.5|1058.1|1057.1|7
1582518300000|2020-02-24 04:25:00|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057.2|29
1582518600000|2020-02-24 04:30:00|1058|1057|1058|1057|1058|1057|1058|1057|1
1582518900000|2020-02-24 04:35:00|1058.1|1057.1|1058|1057|1058.1|1057.1|1058|1057|14
1582519200000|2020-02-24 04:40:00|1058.4|1057.4|1058.4|1057.4|1058.5|1057.5|1058.4|1057.4|7
1582519500000|2020-02-24 04:45:00|1058.3|1057.3|1058.2|1057.2|1058.3|1057.3|1058.2|1057.2|16
1582519800000|2020-02-24 04:50:00|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|7
1582520100000|2020-02-24 04:55:00|1058.8|1057.8|1058.4|1057.4|1059|1058|1058.4|1057.4|11
1582520400000|2020-02-24 05:00:00|1058.6|1057.6|1058.2|1057.2|1058.8|1057.8|1058.2|1057.2|43
1582520700000|2020-02-24 05:05:00|1058.1|1057.1|1058.6|1057.6|1058.7|1057.7|1058|1057|41
1582521000000|2020-02-24 05:10:00|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057.2|16
1582521300000|2020-02-24 05:15:00|1058.4|1057.4|1058.5|1057.5|1058.7|1057.7|1058.4|1057.4|15
1582521600000|2020-02-24 05:20:00|1058.8|1057.8|1058.9|1057.9|1058.9|1057.9|1058.6|1057.6|27
1582521900000|2020-02-24 05:25:00|1059.1|1058.1|1058.6|1057.6|1059.1|1058.1|1058.6|1057.6|15
1582522200000|2020-02-24 05:30:00|1058.2|1057.2|1057.6|1056.6|1058.2|1057.2|1057.6|1056.6|22
1582522500000|2020-02-24 05:35:00|1058.1|1057.1|1057.9|1056.9|1058.1|1057.1|1057.9|1056.9|21
1582522800000|2020-02-24 05:40:00|1058|1057|1058|1057|1058.2|1057.2|1057.7|1056.7|32
1582523100000|2020-02-24 05:45:00|1057.9|1056.9|1057.4|1056.4|1058|1057|1057.4|1056.4|19
1582523400000|2020-02-24 05:50:00|1057.3|1056.3|1056.2|1055.2|1057.3|1056.3|1056|1055|91
1582523700000|2020-02-24 05:55:00|1056.1|1055.1|1056.8|1055.8|1057.2|1056.2|1056|1055|78
1582524000000|2020-02-24 06:00:00|1056.4|1055.4|1057.3|1056.3|1057.5|1056.5|1056.4|1055.4|8
1582524300000|2020-02-24 06:05:00|1057|1056|1056.9|1055.9|1057.4|1056.4|1056.9|1055.9|9
1582524600000|2020-02-24 06:10:00|1057.1|1056.1|1056.6|1055.6|1057.2|1056.2|1056.4|1055.4|47
1582524900000|2020-02-24 06:15:00|1056.7|1055.7|1056.4|1055.4|1057.1|1056.1|1056.4|1055.4|23
1582525200000|2020-02-24 06:20:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1057|1056|2
1582525500000|2020-02-24 06:25:00|1057.8|1056.8|1057.5|1056.5|1057.8|1056.8|1057.5|1056.5|5
1582525800000|2020-02-24 06:30:00|1057.4|1056.4|1056.8|1055.8|1057.9|1056.9|1056.8|1055.8|11
1582526100000|2020-02-24 06:35:00|1057.1|1056.1|1057.5|1056.5|1057.5|1056.5|1057.1|1056.1|8
1582526400000|2020-02-24 06:40:00|1057.1|1056.1|1056.9|1055.9|1057.1|1056.1|1056.6|1055.6|14
1582526700000|2020-02-24 06:45:00|1056.6|1055.6|1056.3|1055.3|1056.6|1055.6|1056.3|1055.3|6
1582527000000|2020-02-24 06:50:00|1056.4|1055.4|1056.9|1055.9|1057|1056|1056.4|1055.4|23
1582527300000|2020-02-24 06:55:00|1057.2|1056.2|1056.7|1055.7|1057.2|1056.2|1056.7|1055.7|11
1582527600000|2020-02-24 07:00:00|1056.9|1055.9|1055.2|1054.2|1057.2|1056.2|1055.1|1054.1|70
1582527900000|2020-02-24 07:05:00|1055.4|1054.4|1054.4|1053.4|1055.7|1054.7|1054.2|1053.2|38
1582528200000|2020-02-24 07:10:00|1054.3|1053.3|1052.4|1051.4|1054.5|1053.5|1052.3|1051.3|133
1582528500000|2020-02-24 07:15:00|1052.3|1051.3|1053.1|1052.1|1053.6|1052.6|1052.2|1051.2|149
1582528800000|2020-02-24 07:20:00|1053.2|1052.2|1053.7|1052.7|1054|1053|1053|1052|63
1582529100000|2020-02-24 07:25:00|1053.9|1052.9|1054.3|1053.3|1054.4|1053.4|1053.6|1052.6|230
1582529400000|2020-02-24 07:30:00|1054.4|1053.4|1054.8|1053.8|1055|1054|1054|1053|440
1582529700000|2020-02-24 07:35:00|1055|1054|1055.4|1054.4|1056.2|1055.2|1054.9|1053.9|63
1582530000000|2020-02-24 07:40:00|1055.5|1054.5|1055.7|1054.7|1056.2|1055.2|1055.5|1054.5|82
1582530300000|2020-02-24 07:45:00|1055.5|1054.5|1055|1054|1055.5|1054.5|1054.9|1053.9|71
1582530600000|2020-02-24 07:50:00|1054.9|1053.9|1054|1053|1055|1054|1054|1053|96
1582530900000|2020-02-24 07:55:00|1054.2|1053.2|1054.5|1053.5|1054.5|1053.5|1053.9|1052.9|45
1582531200000|2020-02-24 08:00:00|1054.1|1053.1|1053.6|1052.6|1054.2|1053.2|1052.7|1051.7|440
1582531500000|2020-02-24 08:05:00|1053.3|1052.3|1051.9|1050.9|1053.5|1052.5|1051.7|1050.7|461
1582531800000|2020-02-24 08:10:00|1051.8|1050.8|1050.8|1049.8|1051.9|1050.9|1050.5|1049.5|534
1582532100000|2020-02-24 08:15:00|1050.7|1049.7|1050.9|1049.9|1051.5|1050.5|1050.2|1049.2|1069
1582532400000|2020-02-24 08:20:00|1050.6|1049.6|1050.6|1049.6|1050.9|1049.9|1049.8|1048.8|558
1582532700000|2020-02-24 08:25:00|1050.7|1049.7|1049|1048|1050.8|1049.8|1049|1048|512
1582533000000|2020-02-24 08:30:00|1049.1|1048.1|1047.5|1046.5|1049.1|1048.1|1046.8|1045.8|985
1582533300000|2020-02-24 08:35:00|1047.6|1046.6|1048.1|1047.1|1048.9|1047.9|1047.2|1046.2|877
1582533600000|2020-02-24 08:40:00|1048.2|1047.2|1047.4|1046.4|1048.3|1047.3|1046.4|1045.4|1062
1582533900000|2020-02-24 08:45:00|1047.3|1046.3|1045.4|1044.4|1047.8|1046.8|1044.8|1043.8|1588
1582534200000|2020-02-24 08:50:00|1045.3|1044.3|1045.1|1044.1|1046.1|1045.1|1044.2|1043.2|1537
1582534500000|2020-02-24 08:55:00|1045|1044|1043.6|1042.6|1045.3|1044.3|1043.6|1042.6|1361
1582534800000|2020-02-24 09:00:00|1043.7|1042.7|1041|1040|1044.1|1043.1|1040.3|1039.3|3383
1582535100000|2020-02-24 09:05:00|1040.9|1039.9|1040.6|1039.6|1041.4|1040.4|1040.6|1039.6|1089
1582535400000|2020-02-24 09:10:00|1040.7|1039.7|1039.4|1038.4|1041.1|1040.1|1039|1038|1065
1582535700000|2020-02-24 09:15:00|1039.2|1038.2|1037.9|1036.9|1040.5|1039.5|1037.5|1036.5|2728
1582536000000|2020-02-24 09:20:00|1037.7|1036.7|1038|1037|1038.6|1037.6|1037.1|1036.1|1288
1582536300000|2020-02-24 09:25:00|1037.9|1036.9|1038|1037|1038|1037|1035.8|1034.8|907
1582536600000|2020-02-24 09:30:00|1037.9|1036.9|1037.3|1036.3|1038.3|1037.3|1036.4|1035.4|1266
1582536900000|2020-02-24 09:35:00|1037.2|1036.2|1036.8|1035.8|1037.5|1036.5|1035.1|1034.1|1260
1582537200000|2020-02-24 09:40:00|1036.7|1035.7|1038.3|1037.3|1038.3|1037.3|1035.6|1034.6|704
1582537500000|2020-02-24 09:45:00|1038.1|1037.1|1039.1|1038.1|1039.4|1038.4|1038.1|1037.1|989
1582537800000|2020-02-24 09:50:00|1039|1038|1039.8|1038.8|1040|1039|1038.9|1037.9|671
1582538100000|2020-02-24 09:55:00|1039.9|1038.9|1040.2|1039.2|1040.5|1039.5|1039.4|1038.4|771
1582538400000|2020-02-24 10:00:00|1040.1|1039.1|1039.5|1038.5|1040.2|1039.2|1039.1|1038.1|512
1582538700000|2020-02-24 10:05:00|1039.6|1038.6|1038.2|1037.2|1040|1039|1038.2|1037.2|356
1582539000000|2020-02-24 10:10:00|1038.1|1037.1|1037.4|1036.4|1038.6|1037.6|1037.4|1036.4|286
1582539300000|2020-02-24 10:15:00|1037.5|1036.5|1039.1|1038.1|1039.1|1038.1|1037.5|1036.5|514
1582539600000|2020-02-24 10:20:00|1039.2|1038.2|1038.8|1037.8|1039.6|1038.6|1038.4|1037.4|477
1582539900000|2020-02-24 10:25:00|1038.9|1037.9|1038.4|1037.4|1039|1038|1037.9|1036.9|355
1582540200000|2020-02-24 10:30:00|1038.3|1037.3|1038|1037|1038.4|1037.4|1037.8|1036.8|517
1582540500000|2020-02-24 10:35:00|1037.9|1036.9|1037|1036|1038|1037|1036.5|1035.5|312
1582540800000|2020-02-24 10:40:00|1036.9|1035.9|1037.5|1036.5|1038.1|1037.1|1036.9|1035.9|431
1582541100000|2020-02-24 10:45:00|1037.7|1036.7|1036.3|1035.3|1037.7|1036.7|1036.1|1035.1|552
1582541400000|2020-02-24 10:50:00|1036.4|1035.4|1036.6|1035.6|1037.1|1036.1|1036.2|1035.2|468
1582541700000|2020-02-24 10:55:00|1036.5|1035.5|1036.3|1035.3|1036.6|1035.6|1035.6|1034.6|459
1582542000000|2020-02-24 11:00:00|1036.2|1035.2|1036.4|1035.4|1036.5|1035.5|1035.3|1034.3|703
1582542300000|2020-02-24 11:05:00|1036.3|1035.3|1035.4|1034.4|1036.6|1035.6|1035.2|1034.2|364
1582542600000|2020-02-24 11:10:00|1035.1|1034.1|1035.6|1034.6|1036|1035|1035|1034|877
1582542900000|2020-02-24 11:15:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1034.6|1033.6|2490
1582543200000|2020-02-24 11:20:00|1034.9|1033.9|1036|1035|1036.8|1035.8|1034.9|1033.9|954
1582543500000|2020-02-24 11:25:00|1035.9|1034.9|1036.1|1035.1|1036.3|1035.3|1035.3|1034.3|283
1582543800000|2020-02-24 11:30:00|1036|1035|1036.8|1035.8|1036.8|1035.8|1035.6|1034.6|468
1582544100000|2020-02-24 11:35:00|1036.7|1035.7|1037.6|1036.6|1037.7|1036.7|1036.5|1035.5|850
1582544400000|2020-02-24 11:40:00|1037.5|1036.5|1037.3|1036.3|1037.9|1036.9|1037|1036|544
1582544700000|2020-02-24 11:45:00|1037.4|1036.4|1037.9|1036.9|1038.4|1037.4|1037.3|1036.3|385
1582545000000|2020-02-24 11:50:00|1038|1037|1038.4|1037.4|1038.5|1037.5|1037.8|1036.8|708
1582545300000|2020-02-24 11:55:00|1038.3|1037.3|1037.9|1036.9|1038.4|1037.4|1037.6|1036.6|354
1582545600000|2020-02-24 12:00:00|1038|1037|1040.1|1039.1|1040.2|1039.2|1038|1037|673
1582545900000|2020-02-24 12:05:00|1040.2|1039.2|1040|1039|1040.4|1039.4|1039.7|1038.7|519
1582546200000|2020-02-24 12:10:00|1039.9|1038.9|1040.1|1039.1|1040.4|1039.4|1039.7|1038.7|534
1582546500000|2020-02-24 12:15:00|1040.2|1039.2|1039.5|1038.5|1040.2|1039.2|1039.2|1038.2|358
1582546800000|2020-02-24 12:20:00|1039.6|1038.6|1039.3|1038.3|1039.8|1038.8|1039|1038|419
1582547100000|2020-02-24 12:25:00|1039.2|1038.2|1038.7|1037.7|1039.3|1038.3|1038.7|1037.7|288
1582547400000|2020-02-24 12:30:00|1038.8|1037.8|1039|1038|1039|1038|1038.5|1037.5|525
1582547700000|2020-02-24 12:35:00|1039.1|1038.1|1038.4|1037.4|1039.1|1038.1|1038.1|1037.1|495
1582548000000|2020-02-24 12:40:00|1038.3|1037.3|1037.3|1036.3|1038.3|1037.3|1036.8|1035.8|708
1582548300000|2020-02-24 12:45:00|1037.2|1036.2|1037.8|1036.8|1037.8|1036.8|1037.2|1036.2|317
1582548600000|2020-02-24 12:50:00|1037.7|1036.7|1037.1|1036.1|1037.9|1036.9|1037.1|1036.1|228
1582548900000|2020-02-24 12:55:00|1037.2|1036.2|1037.9|1036.9|1038|1037|1037.2|1036.2|206
1582549200000|2020-02-24 13:00:00|1037.8|1036.8|1037.9|1036.9|1038.3|1037.3|1037.8|1036.8|365
1582549500000|2020-02-24 13:05:00|1037.8|1036.8|1038.2|1037.2|1038.3|1037.3|1037.8|1036.8|303
1582549800000|2020-02-24 13:10:00|1038.1|1037.1|1038.8|1037.8|1038.8|1037.8|1038.1|1037.1|440
1582550100000|2020-02-24 13:15:00|1038.7|1037.7|1038|1037|1038.7|1037.7|1037.9|1036.9|348
1582550400000|2020-02-24 13:20:00|1037.9|1036.9|1036.8|1035.8|1038.3|1037.3|1036.6|1035.6|844
1582550700000|2020-02-24 13:25:00|1036.9|1035.9|1037.5|1036.5|1037.5|1036.5|1036.6|1035.6|446
1582551000000|2020-02-24 13:30:00|1037.4|1036.4|1035.8|1034.8|1037.6|1036.6|1035.4|1034.4|673
1582551300000|2020-02-24 13:35:00|1035.7|1034.7|1035.9|1034.9|1036.6|1035.6|1035.7|1034.7|342
1582551600000|2020-02-24 13:40:00|1035.8|1034.8|1035.8|1034.8|1036.4|1035.4|1035.3|1034.3|851
1582551900000|2020-02-24 13:45:00|1035.9|1034.9|1035.3|1034.3|1036|1035|1035.1|1034.1|552
1582552200000|2020-02-24 13:50:00|1035.2|1034.2|1033.6|1032.6|1035.2|1034.2|1033.5|1032.5|1418
1582552500000|2020-02-24 13:55:00|1033.7|1032.7|1033.1|1032.1|1033.9|1032.9|1032.8|1031.8|2604
1582552800000|2020-02-24 14:00:00|1033.2|1032.2|1032.9|1031.9|1033.3|1032.3|1032.7|1031.7|1150
1582553100000|2020-02-24 14:05:00|1032.8|1031.8|1031.8|1030.8|1032.8|1031.8|1031.5|1030.5|1041
1582553400000|2020-02-24 14:10:00|1031.7|1030.7|1031.2|1030.2|1031.9|1030.9|1031|1030|1540
1582553700000|2020-02-24 14:15:00|1031.1|1030.1|1030.5|1029.5|1031.2|1030.2|1030.5|1029.5|1230
1582554000000|2020-02-24 14:20:00|1030.4|1029.4|1029.4|1028.4|1031|1030|1029.4|1028.4|2702
1582554300000|2020-02-24 14:25:00|1029.5|1028.5|1029.2|1028.2|1030|1029|1029.1|1028.1|2956
1582554600000|2020-02-24 14:30:00|1029.1|1028.1|1033.7|1033.2|1034|1033.5|1028.7|1028.1|11132
1582554900000|2020-02-24 14:35:00|1033.8|1033.3|1035.6|1035.1|1036|1035.5|1033.6|1033.1|5830
1582555200000|2020-02-24 14:40:00|1035.5|1035|1035.7|1035.2|1035.8|1035.3|1032.3|1031.8|6476
1582555500000|2020-02-24 14:45:00|1035.6|1035.1|1036.2|1035.7|1037.1|1036.6|1034.7|1034.2|3178
1582555800000|2020-02-24 14:50:00|1036.3|1035.8|1037.6|1037.1|1037.7|1037.2|1035.5|1035|3805
1582556100000|2020-02-24 14:55:00|1037.5|1037|1037.3|1036.8|1037.6|1037.1|1035.8|1035.3|3881
1582556400000|2020-02-24 15:00:00|1037.2|1036.7|1037.2|1036.7|1038.5|1038|1036.9|1036.4|4832
1582556700000|2020-02-24 15:05:00|1037.3|1036.8|1037.4|1036.9|1037.8|1037.3|1036.7|1036.2|3040
1582557000000|2020-02-24 15:10:00|1037.3|1036.8|1039.1|1038.6|1039.3|1038.8|1036.6|1036.1|2632
1582557300000|2020-02-24 15:15:00|1039.2|1038.7|1037.9|1037.4|1039.6|1039.1|1037.9|1037.4|2733
1582557600000|2020-02-24 15:20:00|1038|1037.5|1036.2|1035.7|1038|1037.5|1035.9|1035.4|2608
1582557900000|2020-02-24 15:25:00|1036.3|1035.8|1035.6|1035.1|1036.9|1036.4|1035.4|1034.9|2715
1582558200000|2020-02-24 15:30:00|1035.5|1035|1035.7|1035.2|1036.1|1035.6|1035.2|1034.7|1728
1582558500000|2020-02-24 15:35:00|1035.8|1035.3|1035.8|1035.3|1036.4|1035.9|1035.2|1034.7|1683
1582558800000|2020-02-24 15:40:00|1035.7|1035.2|1036.5|1036|1036.6|1036.1|1034.7|1034.2|2422
1582559100000|2020-02-24 15:45:00|1036.4|1035.9|1037.1|1036.6|1037.1|1036.6|1035.8|1035.3|1042
1582559400000|2020-02-24 15:50:00|1037.2|1036.7|1037.3|1036.8|1037.7|1037.2|1036.9|1036.4|1112
1582559700000|2020-02-24 15:55:00|1037.4|1036.9|1037.8|1037.3|1038.2|1037.7|1037.3|1036.8|1137
1582560000000|2020-02-24 16:00:00|1037.6|1037.1|1035.7|1035.2|1037.9|1037.4|1035.6|1035.1|1655
1582560300000|2020-02-24 16:05:00|1035.8|1035.3|1035.9|1035.4|1036.4|1035.9|1035.5|1035|1405
1582560600000|2020-02-24 16:10:00|1036|1035.5|1035.6|1035.1|1036.4|1035.9|1035.3|1034.8|1056
1582560900000|2020-02-24 16:15:00|1035.5|1035|1037.9|1037.4|1037.9|1037.4|1035.4|1034.9|1473
1582561200000|2020-02-24 16:20:00|1037.8|1037.3|1037.6|1037.1|1038.3|1037.8|1037.1|1036.6|1536
1582561500000|2020-02-24 16:25:00|1037.7|1037.2|1037.5|1037|1037.7|1037.2|1036.8|1036.3|937
1582561800000|2020-02-24 16:30:00|1037.4|1036.9|1037.3|1036.8|1038.2|1037.7|1036.9|1036.4|1458
1582562100000|2020-02-24 16:35:00|1037.5|1037|1038.1|1037.6|1038.5|1038|1036.9|1036.4|1358
1582562400000|2020-02-24 16:40:00|1038|1037.5|1036.5|1036|1038|1037.5|1036.1|1035.6|2193
1582562700000|2020-02-24 16:45:00|1036.6|1036.1|1035.7|1035.2|1036.7|1036.2|1035.5|1035|751
1582563000000|2020-02-24 16:50:00|1035.8|1035.3|1036.3|1035.8|1036.9|1036.4|1035.6|1035.1|917
1582563300000|2020-02-24 16:55:00|1036.2|1035.7|1036.7|1036.2|1038|1037.5|1035.9|1035.4|1197
1582563600000|2020-02-24 17:00:00|1036.5|1036|1035.6|1035.1|1036.6|1036.1|1035.4|1034.9|1133
1582563900000|2020-02-24 17:05:00|1035.5|1035|1034.7|1034.2|1035.7|1035.2|1034.6|1034.1|1163
1582564200000|2020-02-24 17:10:00|1034.6|1034.1|1035.1|1034.6|1035.8|1035.3|1034.6|1034.1|738
1582564500000|2020-02-24 17:15:00|1035.2|1034.7|1035.7|1035.2|1035.8|1035.3|1034.8|1034.3|1337
1582564800000|2020-02-24 17:20:00|1035.6|1035.1|1034.4|1033.9|1036.1|1035.6|1034.4|1033.9|879
1582565100000|2020-02-24 17:25:00|1034.5|1034|1034.7|1034.2|1035.4|1034.9|1034.5|1034|921
1582565400000|2020-02-24 17:30:00|1034.6|1034.1|1033.9|1033.4|1034.8|1034.3|1033.5|1033|1149
1582565700000|2020-02-24 17:35:00|1034|1033.5|1035.7|1035.2|1035.7|1035.2|1033.9|1033.4|705
1582566000000|2020-02-24 17:40:00|1035.8|1035.3|1035.6|1035.1|1036|1035.5|1034.8|1034.3|864
1582566300000|2020-02-24 17:45:00|1035.7|1035.2|1035.5|1035|1035.7|1035.2|1034.8|1034.3|433
1582566600000|2020-02-24 17:50:00|1035.4|1034.9|1035.3|1034.8|1035.8|1035.3|1034.9|1034.4|293
1582566900000|2020-02-24 17:55:00|1035.4|1034.9|1034.7|1034.2|1035.4|1034.9|1034.7|1034.2|665
1582567200000|2020-02-24 18:00:00|1034.6|1034.1|1033.7|1033.2|1034.7|1034.2|1033.5|1033|708
1582567500000|2020-02-24 18:05:00|1033.8|1033.3|1034.1|1033.6|1034.8|1034.3|1033.8|1033.3|917
1582567800000|2020-02-24 18:10:00|1034.2|1033.7|1033.9|1033.4|1034.4|1033.9|1033.7|1033.2|515
1582568100000|2020-02-24 18:15:00|1033.8|1033.3|1033.8|1033.3|1034|1033.5|1033.1|1032.6|677
1582568400000|2020-02-24 18:20:00|1033.7|1033.2|1033.5|1033|1034.4|1033.9|1033.4|1032.9|1030
1582568700000|2020-02-24 18:25:00|1033.4|1032.9|1034.7|1034.2|1034.9|1034.4|1033.2|1032.7|1581
1582569000000|2020-02-24 18:30:00|1034.6|1034.1|1034.9|1034.4|1035.2|1034.7|1034.3|1033.8|650
1582569300000|2020-02-24 18:35:00|1034.8|1034.3|1034.7|1034.2|1035.2|1034.7|1034.5|1034|559
1582569600000|2020-02-24 18:40:00|1034.8|1034.3|1034.4|1033.9|1034.8|1034.3|1034.3|1033.8|394
1582569900000|2020-02-24 18:45:00|1034.5|1034|1035.1|1034.6|1035.6|1035.1|1034.4|1033.9|700
1582570200000|2020-02-24 18:50:00|1035.3|1034.8|1034.7|1034.2|1035.3|1034.8|1034.6|1034.1|693
1582570500000|2020-02-24 18:55:00|1034.8|1034.3|1035|1034.5|1035.3|1034.8|1034|1033.5|651
1582570800000|2020-02-24 19:00:00|1034.9|1034.4|1034.8|1034.3|1035.8|1035.3|1034.6|1034.1|434
1582571100000|2020-02-24 19:05:00|1034.9|1034.4|1033.8|1033.3|1035.4|1034.9|1033.6|1033.1|753
1582571400000|2020-02-24 19:10:00|1033.9|1033.4|1034|1033.5|1034.5|1034|1033.7|1033.2|416
1582571700000|2020-02-24 19:15:00|1034.1|1033.6|1034.1|1033.6|1034.8|1034.3|1033.5|1033|297
1582572000000|2020-02-24 19:20:00|1034.2|1033.7|1035.1|1034.6|1035.2|1034.7|1034.1|1033.6|493
1582572300000|2020-02-24 19:25:00|1035.2|1034.7|1036.1|1035.6|1036.4|1035.9|1035.1|1034.6|818
1582572600000|2020-02-24 19:30:00|1036.2|1035.7|1036.5|1036|1036.8|1036.3|1036.1|1035.6|555
1582572900000|2020-02-24 19:35:00|1036.4|1035.9|1037.2|1036.7|1037.2|1036.7|1035.9|1035.4|418
1582573200000|2020-02-24 19:40:00|1037.1|1036.6|1037.7|1037.2|1037.8|1037.3|1036.5|1036|412
1582573500000|2020-02-24 19:45:00|1037.8|1037.3|1038.2|1037.7|1038.4|1037.9|1037.6|1037.1|562
1582573800000|2020-02-24 19:50:00|1038.3|1037.8|1038.6|1038.1|1038.8|1038.3|1037.6|1037.1|933
1582574100000|2020-02-24 19:55:00|1038.5|1038|1039.3|1038.8|1039.7|1039.2|1038.4|1037.9|1456
1582574400000|2020-02-24 20:00:00|1039.4|1038.9|1039.4|1038.9|1040.1|1039.6|1038.7|1038.2|1495
1582574700000|2020-02-24 20:05:00|1039.5|1039|1039.2|1038.7|1040.2|1039.7|1039.1|1038.6|1243
1582575000000|2020-02-24 20:10:00|1039.3|1038.8|1037.8|1037.3|1039.3|1038.8|1037.8|1037.3|1095
1582575300000|2020-02-24 20:15:00|1037.7|1037.2|1037.7|1037.2|1037.9|1037.4|1036.6|1036.1|2529
1582575600000|2020-02-24 20:20:00|1037.8|1037.3|1037.4|1036.9|1038.2|1037.7|1037.4|1036.9|1123
1582575900000|2020-02-24 20:25:00|1037.3|1036.8|1036.9|1036.4|1037.3|1036.8|1036.8|1036.3|2310
1582576200000|2020-02-24 20:30:00|1037|1036.5|1036.7|1036.2|1037.4|1036.9|1036.3|1035.8|2057
1582576500000|2020-02-24 20:35:00|1036.6|1036.1|1036.4|1035.9|1036.9|1036.4|1036.1|1035.6|1227
1582576800000|2020-02-24 20:40:00|1036.3|1035.8|1035.9|1035.4|1036.4|1035.9|1035.8|1035.3|1156
1582577100000|2020-02-24 20:45:00|1036|1035.5|1037.5|1037|1037.5|1037|1036|1035.5|2413
1582577400000|2020-02-24 20:50:00|1037.4|1036.9|1035.3|1034.8|1037.4|1036.9|1035.3|1034.8|3421
1582577700000|2020-02-24 20:55:00|1035.4|1034.9|1033.8|1033.3|1035.7|1035.2|1033.6|1033.1|9888
1582578000000|2020-02-24 21:00:00|1033.9|1033.4|1033.8|1032.8|1034.4|1033.4|1033.3|1032.3|1282
1582578300000|2020-02-24 21:05:00|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.6|1032.6|159
1582578600000|2020-02-24 21:10:00|1033.5|1032.5|1034.8|1033.8|1034.8|1033.8|1033.4|1032.4|84
1582578900000|2020-02-24 21:15:00|1034.6|1033.6|1034.8|1033.8|1034.8|1033.8|1034.1|1033.1|14
1582579200000|2020-02-24 21:20:00|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1034.1|1033.1|4
1582579500000|2020-02-24 21:25:00|1034.2|1033.2|1033.6|1032.6|1034.2|1033.2|1033.2|1032.2|104
1582579800000|2020-02-24 21:30:00|1033.5|1032.5|1033.6|1032.6|1033.6|1032.6|1032.9|1031.9|54
1582580100000|2020-02-24 21:35:00|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|2
1582580400000|2020-02-24 21:40:00|1033.2|1032.2|1033.7|1032.7|1033.7|1032.7|1033.2|1032.2|23
1582580700000|2020-02-24 21:45:00|1034|1033|1034.7|1033.7|1034.7|1033.7|1034|1033|10
1582581000000|2020-02-24 21:50:00|1035|1034|1034.5|1033.5|1035|1034|1034.5|1033.5|6
1582581300000|2020-02-24 21:55:00|1035.1|1034.1|1035.3|1034.3|1035.3|1034.3|1034.1|1033.1|6
1582584900000|2020-02-24 22:55:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1033.8|1031.8|1033.8|1031.8|1029.4|1027.4|0
1582585500000|2020-02-24 23:05:00|1033.7|1031.7|1034.1|1032.1|1035|1033|1033.5|1031.5|0
1582585800000|2020-02-24 23:10:00|1034.2|1032.2|1034.9|1032.9|1035.3|1033.3|1034|1032|0
1582586100000|2020-02-24 23:15:00|1035|1033|1035.3|1033.3|1035.5|1033.5|1034.6|1032.6|0
1582586400000|2020-02-24 23:20:00|1035.4|1033.4|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|0
1582586700000|2020-02-24 23:25:00|1035.7|1033.7|1034.5|1032.5|1035.8|1033.8|1034.1|1032.1|0
1582587000000|2020-02-24 23:30:00|1034.7|1032.7|1033.7|1031.7|1035|1033|1033.1|1031.1|0
1582587300000|2020-02-24 23:35:00|1033.8|1031.8|1034.4|1032.4|1034.4|1032.4|1033.1|1031.1|0
1582587600000|2020-02-24 23:40:00|1034.3|1032.3|1035.7|1033.7|1035.8|1033.8|1034.3|1032.3|0
1582587900000|2020-02-24 23:45:00|1035.5|1033.5|1035.9|1033.9|1036.3|1034.3|1035|1033|0
1582588200000|2020-02-24 23:50:00|1035.7|1033.7|1036.1|1034.1|1036.1|1034.1|1035.3|1033.3|0
1582588500000|2020-02-24 23:55:00|1036.2|1034.2|1036.6|1034.6|1037|1035|1036.1|1034.1|0
1582588800000|2020-02-25 00:00:00|1036.5|1034.5|1037.4|1035.4|1037.5|1035.5|1035.8|1033.8|0
1582589100000|2020-02-25 00:05:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1036.9|1034.9|0
1582589400000|2020-02-25 00:10:00|1037.7|1035.7|1038.3|1036.3|1038.4|1036.4|1037.4|1035.4|0
1582589700000|2020-02-25 00:15:00|1038.2|1036.2|1038.4|1036.4|1038.5|1036.5|1037.8|1035.8|0
1582590000000|2020-02-25 00:20:00|1038.3|1036.3|1037.6|1035.6|1038.4|1036.4|1037.6|1035.6|0
1582590300000|2020-02-25 00:25:00|1037.7|1035.7|1038.1|1036.1|1038.1|1036.1|1037.4|1035.4|0
1582590600000|2020-02-25 00:30:00|1038|1036|1038.1|1036.1|1038.1|1036.1|1037.2|1035.2|0
1582590900000|2020-02-25 00:35:00|1038|1036|1038.7|1036.7|1039|1037|1037.8|1035.8|0
1582591200000|2020-02-25 00:40:00|1038.6|1036.6|1038|1036|1038.7|1036.7|1037.7|1035.7|0
1582591500000|2020-02-25 00:45:00|1038.1|1036.1|1037.8|1035.8|1038.2|1036.2|1037.4|1035.4|0
1582591800000|2020-02-25 00:50:00|1037.9|1035.9|1038.8|1036.8|1038.9|1036.9|1037.8|1035.8|0
1582592100000|2020-02-25 00:55:00|1038.7|1036.7|1039.2|1037.2|1039.3|1037.3|1038.6|1036.6|0
1582592400000|2020-02-25 01:00:00|1042.4|1041.4|1047.8|1046.8|1048.9|1047.9|1042.4|1041.4|85
1582592700000|2020-02-25 01:05:00|1049.1|1048.1|1050.7|1049.7|1050.8|1049.8|1049.1|1048.1|91
1582593000000|2020-02-25 01:10:00|1050.8|1049.8|1053.4|1052.4|1055.4|1054.4|1050.8|1049.8|455
1582593300000|2020-02-25 01:15:00|1053.9|1052.9|1052.5|1051.5|1054.7|1053.7|1052.4|1051.4|110
1582593600000|2020-02-25 01:20:00|1052.7|1051.7|1053.1|1052.1|1054.6|1053.6|1052.7|1051.7|47
1582593900000|2020-02-25 01:25:00|1053.2|1052.2|1052.7|1051.7|1053.5|1052.5|1052.4|1051.4|118
1582594200000|2020-02-25 01:30:00|1052.8|1051.8|1053.9|1052.9|1054.2|1053.2|1052.4|1051.4|72
1582594500000|2020-02-25 01:35:00|1053.7|1052.7|1054.2|1053.2|1054.7|1053.7|1053.4|1052.4|75
1582594800000|2020-02-25 01:40:00|1054.1|1053.1|1053.4|1052.4|1054.4|1053.4|1053.4|1052.4|85
1582595100000|2020-02-25 01:45:00|1053.3|1052.3|1053|1052|1053.5|1052.5|1052.9|1051.9|39
1582595400000|2020-02-25 01:50:00|1052.7|1051.7|1050.6|1049.6|1053|1052|1050.6|1049.6|182
1582595700000|2020-02-25 01:55:00|1050.4|1049.4|1049.7|1048.7|1050.5|1049.5|1049|1048|41
1582596000000|2020-02-25 02:00:00|1049.1|1048.1|1050.5|1049.5|1050.5|1049.5|1048.8|1047.8|28
1582596300000|2020-02-25 02:05:00|1050.8|1049.8|1051.1|1050.1|1051.7|1050.7|1050.8|1049.8|37
1582596600000|2020-02-25 02:10:00|1050.7|1049.7|1051.3|1050.3|1051.4|1050.4|1050.2|1049.2|16
1582596900000|2020-02-25 02:15:00|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.5|1050.5|69
1582597200000|2020-02-25 02:20:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.4|1051.4|11
1582597500000|2020-02-25 02:25:00|1053.7|1052.7|1052.6|1051.6|1053.7|1052.7|1052.4|1051.4|35
1582597800000|2020-02-25 02:30:00|1052.2|1051.2|1053|1052|1053.3|1052.3|1051.9|1050.9|30
1582598100000|2020-02-25 02:35:00|1052.9|1051.9|1052.6|1051.6|1053.1|1052.1|1052.4|1051.4|10
1582598400000|2020-02-25 02:40:00|1052|1051|1052.2|1051.2|1052.2|1051.2|1052|1051|3
1582598700000|2020-02-25 02:45:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|4
1582599000000|2020-02-25 02:50:00|1051.7|1050.7|1049.9|1048.9|1051.7|1050.7|1049.9|1048.9|15
1582599300000|2020-02-25 02:55:00|1050.1|1049.1|1050.2|1049.2|1051.3|1050.3|1049.9|1048.9|26
1582599600000|2020-02-25 03:00:00|1049.7|1048.7|1049.6|1048.6|1049.9|1048.9|1049|1048|28
1582599900000|2020-02-25 03:05:00|1049.5|1048.5|1047.5|1046.5|1049.5|1048.5|1047.2|1046.2|95
1582600200000|2020-02-25 03:10:00|1047.1|1046.1|1047.7|1046.7|1047.7|1046.7|1046.7|1045.7|38
1582600500000|2020-02-25 03:15:00|1047.5|1046.5|1048.6|1047.6|1048.6|1047.6|1047.5|1046.5|2
1582600800000|2020-02-25 03:20:00|1048.7|1047.7|1048.3|1047.3|1048.7|1047.7|1048.3|1047.3|60
1582601100000|2020-02-25 03:25:00|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|2
1582601700000|2020-02-25 03:35:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1582602000000|2020-02-25 03:40:00|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|2
1582602600000|2020-02-25 03:50:00|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|2
1582603200000|2020-02-25 04:00:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1582603500000|2020-02-25 04:05:00|||||||||1
1582603800000|2020-02-25 04:10:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|2
1582604100000|2020-02-25 04:15:00|1050|1049|1049.8|1048.8|1050|1049|1049.8|1048.8|5
1582604400000|2020-02-25 04:20:00|1050|1049|1050|1049|1050|1049|1050|1049|3
1582604700000|2020-02-25 04:25:00|1049.8|1048.8|1051.1|1050.1|1051.3|1050.3|1049.8|1048.8|7
1582605000000|2020-02-25 04:30:00|1051.4|1050.4|1051.3|1050.3|1051.4|1050.4|1051.3|1050.3|2
1582605300000|2020-02-25 04:35:00|1051.4|1050.4|1051.3|1050.3|1051.5|1050.5|1051.3|1050.3|10
1582605600000|2020-02-25 04:40:00|1051.6|1050.6|1052|1051|1052|1051|1051.5|1050.5|13
1582605900000|2020-02-25 04:45:00|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|4
1582606200000|2020-02-25 04:50:00|1051.7|1050.7|1052.3|1051.3|1052.3|1051.3|1051.7|1050.7|2
1582606500000|2020-02-25 04:55:00|1052.2|1051.2|1052|1051|1052.2|1051.2|1052|1051|4
1582606800000|2020-02-25 05:00:00|1052.7|1051.7|1052.1|1051.1|1052.9|1051.9|1052.1|1051.1|24
1582607100000|2020-02-25 05:05:00|1051.9|1050.9|1053|1052|1053|1052|1051.8|1050.8|8
1582607400000|2020-02-25 05:10:00|1052.5|1051.5|1051.7|1050.7|1052.5|1051.5|1051.7|1050.7|16
1582607700000|2020-02-25 05:15:00|1052.1|1051.1|1051.6|1050.6|1052.1|1051.1|1051.3|1050.3|11
1582608000000|2020-02-25 05:20:00|1051.9|1050.9|1051.8|1050.8|1051.9|1050.9|1051.8|1050.8|2
1582608300000|2020-02-25 05:25:00|1051.5|1050.5|1050.7|1049.7|1051.5|1050.5|1050.7|1049.7|34
1582608600000|2020-02-25 05:30:00|1050.6|1049.6|1050.4|1049.4|1050.7|1049.7|1050.2|1049.2|23
1582608900000|2020-02-25 05:35:00|1050.9|1049.9|1052.5|1051.5|1052.5|1051.5|1050.7|1049.7|34
1582609200000|2020-02-25 05:40:00|1052.6|1051.6|1053.8|1052.8|1053.8|1052.8|1052.6|1051.6|18
1582609500000|2020-02-25 05:45:00|1054|1053|1053.3|1052.3|1054|1053|1052.7|1051.7|39
1582609800000|2020-02-25 05:50:00|1053.2|1052.2|1053.8|1052.8|1053.8|1052.8|1053.2|1052.2|12
1582610100000|2020-02-25 05:55:00|1053.7|1052.7|1053.8|1052.8|1054|1053|1053.4|1052.4|14
1582610400000|2020-02-25 06:00:00|1054|1053|1054|1053|1054.1|1053.1|1053.5|1052.5|5
1582610700000|2020-02-25 06:05:00|1053.9|1052.9|1053.4|1052.4|1054.2|1053.2|1053.2|1052.2|50
1582611000000|2020-02-25 06:10:00|1053.9|1052.9|1053.8|1052.8|1053.9|1052.9|1053.3|1052.3|31
1582611300000|2020-02-25 06:15:00|1053.9|1052.9|1054.3|1053.3|1054.5|1053.5|1053.9|1052.9|87
1582611600000|2020-02-25 06:20:00|1054.1|1053.1|1053.8|1052.8|1054.1|1053.1|1053.4|1052.4|98
1582611900000|2020-02-25 06:25:00|1053.7|1052.7|1053.9|1052.9|1053.9|1052.9|1053.4|1052.4|80
1582612200000|2020-02-25 06:30:00|1054.1|1053.1|1054.8|1053.8|1054.8|1053.8|1054.1|1053.1|33
1582612500000|2020-02-25 06:35:00|1055|1054|1055|1054|1055.1|1054.1|1054.9|1053.9|26
1582612800000|2020-02-25 06:40:00|1055.1|1054.1|1055.3|1054.3|1055.5|1054.5|1054.9|1053.9|79
1582613100000|2020-02-25 06:45:00|1055.2|1054.2|1055.3|1054.3|1055.8|1054.8|1055.2|1054.2|67
1582613400000|2020-02-25 06:50:00|1055.2|1054.2|1055.4|1054.4|1055.5|1054.5|1055.1|1054.1|58
1582613700000|2020-02-25 06:55:00|1055.5|1054.5|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|44
1582614000000|2020-02-25 07:00:00|1056|1055|1056.2|1055.2|1056.4|1055.4|1055.6|1054.6|152
1582614300000|2020-02-25 07:05:00|1056.1|1055.1|1055.5|1054.5|1056.5|1055.5|1055.5|1054.5|86
1582614600000|2020-02-25 07:10:00|1055.4|1054.4|1056.1|1055.1|1056.1|1055.1|1055.4|1054.4|153
1582614900000|2020-02-25 07:15:00|1056.2|1055.2|1055.4|1054.4|1056.4|1055.4|1055.2|1054.2|105
1582615200000|2020-02-25 07:20:00|1055.5|1054.5|1054.1|1053.1|1055.5|1054.5|1053.8|1052.8|235
1582615500000|2020-02-25 07:25:00|1054|1053|1053.4|1052.4|1054.2|1053.2|1053|1052|199
1582615800000|2020-02-25 07:30:00|1053.6|1052.6|1053.3|1052.3|1053.7|1052.7|1053.2|1052.2|112
1582616100000|2020-02-25 07:35:00|1053.2|1052.2|1053.1|1052.1|1053.6|1052.6|1052.8|1051.8|93
1582616400000|2020-02-25 07:40:00|1053.2|1052.2|1054.1|1053.1|1054.2|1053.2|1053.2|1052.2|250
1582616700000|2020-02-25 07:45:00|1054.2|1053.2|1054|1053|1054.2|1053.2|1053.5|1052.5|86
1582617000000|2020-02-25 07:50:00|1054.1|1053.1|1055.2|1054.2|1055.2|1054.2|1054.1|1053.1|105
1582617300000|2020-02-25 07:55:00|1055|1054|1055|1054|1055.4|1054.4|1054.7|1053.7|203
1582617600000|2020-02-25 08:00:00|1055.1|1054.1|1054.6|1053.6|1055.5|1054.5|1054.3|1053.3|411
1582617900000|2020-02-25 08:05:00|1054.5|1053.5|1051.9|1050.9|1054.6|1053.6|1051.9|1050.9|711
1582618200000|2020-02-25 08:10:00|1051.8|1050.8|1053.7|1052.7|1054.1|1053.1|1051.8|1050.8|533
1582618500000|2020-02-25 08:15:00|1053.8|1052.8|1052|1051|1053.8|1052.8|1052|1051|294
1582618800000|2020-02-25 08:20:00|1052.1|1051.1|1052.1|1051.1|1052.8|1051.8|1051.4|1050.4|585
1582619100000|2020-02-25 08:25:00|1052|1051|1051.1|1050.1|1052.1|1051.1|1050.7|1049.7|850
1582619400000|2020-02-25 08:30:00|1051.2|1050.2|1052.4|1051.4|1052.8|1051.8|1050.5|1049.5|682
1582619700000|2020-02-25 08:35:00|1052.3|1051.3|1049.9|1048.9|1052.7|1051.7|1049.9|1048.9|453
1582620000000|2020-02-25 08:40:00|1050.1|1049.1|1049.6|1048.6|1050.7|1049.7|1049.3|1048.3|362
1582620300000|2020-02-25 08:45:00|1050.1|1049.1|1049.4|1048.4|1050.3|1049.3|1048.9|1047.9|106
1582620600000|2020-02-25 08:50:00|1049.5|1048.5|1049|1048|1049.9|1048.9|1048.9|1047.9|165
1582620900000|2020-02-25 08:55:00|1049.2|1048.2|1049.4|1048.4|1049.6|1048.6|1048.9|1047.9|172
1582621200000|2020-02-25 09:00:00|1049.3|1048.3|1050.3|1049.3|1050.9|1049.9|1049.3|1048.3|315
1582621500000|2020-02-25 09:05:00|1050.4|1049.4|1048.8|1047.8|1050.4|1049.4|1048.8|1047.8|348
1582621800000|2020-02-25 09:10:00|1048.7|1047.7|1047.2|1046.2|1048.7|1047.7|1046.8|1045.8|436
1582622100000|2020-02-25 09:15:00|1047.1|1046.1|1048.4|1047.4|1048.6|1047.6|1047.1|1046.1|541
1582622400000|2020-02-25 09:20:00|1048.5|1047.5|1047.9|1046.9|1048.7|1047.7|1047.4|1046.4|517
1582622700000|2020-02-25 09:25:00|1047.8|1046.8|1048|1047|1048.8|1047.8|1047.6|1046.6|362
1582623000000|2020-02-25 09:30:00|1047.9|1046.9|1048.5|1047.5|1048.9|1047.9|1047.7|1046.7|1337
1582623300000|2020-02-25 09:35:00|1048.4|1047.4|1048|1047|1048.5|1047.5|1047.8|1046.8|290
1582623600000|2020-02-25 09:40:00|1047.9|1046.9|1048.6|1047.6|1048.7|1047.7|1047.3|1046.3|247
1582623900000|2020-02-25 09:45:00|1048.7|1047.7|1048.7|1047.7|1049|1048|1048.3|1047.3|300
1582624200000|2020-02-25 09:50:00|1048.6|1047.6|1047.7|1046.7|1048.6|1047.6|1047.3|1046.3|476
1582624500000|2020-02-25 09:55:00|1047.9|1046.9|1047.3|1046.3|1048|1047|1047|1046|406
1582624800000|2020-02-25 10:00:00|1047.4|1046.4|1048.1|1047.1|1048.4|1047.4|1047.1|1046.1|485
1582625100000|2020-02-25 10:05:00|1047.9|1046.9|1047.5|1046.5|1048.2|1047.2|1047.3|1046.3|284
1582625400000|2020-02-25 10:10:00|1047.4|1046.4|1048.3|1047.3|1048.9|1047.9|1047.4|1046.4|329
1582625700000|2020-02-25 10:15:00|1048.2|1047.2|1047.5|1046.5|1048.4|1047.4|1047.5|1046.5|325
1582626000000|2020-02-25 10:20:00|1047.4|1046.4|1047.5|1046.5|1048.6|1047.6|1047.4|1046.4|368
1582626300000|2020-02-25 10:25:00|1047.6|1046.6|1046.8|1045.8|1047.9|1046.9|1046.8|1045.8|410
1582626600000|2020-02-25 10:30:00|1046.7|1045.7|1045.9|1044.9|1046.8|1045.8|1045.1|1044.1|561
1582626900000|2020-02-25 10:35:00|1046|1045|1046.4|1045.4|1047|1046|1046|1045|224
1582627200000|2020-02-25 10:40:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.4|1044.4|195
1582627500000|2020-02-25 10:45:00|1045.5|1044.5|1045.3|1044.3|1045.7|1044.7|1043.7|1042.7|619
1582627800000|2020-02-25 10:50:00|1045.2|1044.2|1046|1045|1046.1|1045.1|1044.8|1043.8|545
1582628100000|2020-02-25 10:55:00|1046.3|1045.3|1046.4|1045.4|1047.2|1046.2|1046.1|1045.1|370
1582628400000|2020-02-25 11:00:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.2|1044.2|151
1582628700000|2020-02-25 11:05:00|1045.8|1044.8|1046.2|1045.2|1046.2|1045.2|1045|1044|224
1582629000000|2020-02-25 11:10:00|1046.3|1045.3|1046.6|1045.6|1046.7|1045.7|1046.1|1045.1|137
1582629300000|2020-02-25 11:15:00|1046.4|1045.4|1045.5|1044.5|1046.6|1045.6|1045.4|1044.4|169
1582629600000|2020-02-25 11:20:00|1045.4|1044.4|1045.5|1044.5|1046.1|1045.1|1045.3|1044.3|133
1582629900000|2020-02-25 11:25:00|1045.4|1044.4|1046.5|1045.5|1046.5|1045.5|1045.2|1044.2|324
1582630200000|2020-02-25 11:30:00|1046.4|1045.4|1048|1047|1048.2|1047.2|1046.3|1045.3|266
1582630500000|2020-02-25 11:35:00|1048.2|1047.2|1049.8|1048.8|1050.1|1049.1|1048.2|1047.2|695
1582630800000|2020-02-25 11:40:00|1049.7|1048.7|1049.2|1048.2|1049.7|1048.7|1048.4|1047.4|364
1582631100000|2020-02-25 11:45:00|1049.3|1048.3|1049|1048|1049.7|1048.7|1048.9|1047.9|110
1582631400000|2020-02-25 11:50:00|1048.9|1047.9|1048.9|1047.9|1049.9|1048.9|1048.7|1047.7|147
1582631700000|2020-02-25 11:55:00|1048.7|1047.7|1047.2|1046.2|1048.7|1047.7|1047|1046|605
1582632000000|2020-02-25 12:00:00|1047.1|1046.1|1047.6|1046.6|1048|1047|1047|1046|305
1582632300000|2020-02-25 12:05:00|1047.8|1046.8|1047.8|1046.8|1048.2|1047.2|1047.3|1046.3|144
1582632600000|2020-02-25 12:10:00|1047.7|1046.7|1047.2|1046.2|1047.7|1046.7|1046.8|1045.8|234
1582632900000|2020-02-25 12:15:00|1047.4|1046.4|1047.8|1046.8|1048.1|1047.1|1047.4|1046.4|227
1582633200000|2020-02-25 12:20:00|1047.6|1046.6|1048.8|1047.8|1050|1049|1047.4|1046.4|796
1582633500000|2020-02-25 12:25:00|1049.2|1048.2|1048.7|1047.7|1049.5|1048.5|1048.7|1047.7|173
1582633800000|2020-02-25 12:30:00|1048.6|1047.6|1049|1048|1049.3|1048.3|1048.3|1047.3|120
1582634100000|2020-02-25 12:35:00|1049.1|1048.1|1050|1049|1050|1049|1049|1048|123
1582634400000|2020-02-25 12:40:00|1049.9|1048.9|1050|1049|1050.3|1049.3|1049|1048|234
1582634700000|2020-02-25 12:45:00|1050.2|1049.2|1051.2|1050.2|1051.3|1050.3|1050.1|1049.1|185
1582635000000|2020-02-25 12:50:00|1051.1|1050.1|1052|1051|1052.1|1051.1|1050.8|1049.8|288
1582635300000|2020-02-25 12:55:00|1051.9|1050.9|1051.2|1050.2|1051.9|1050.9|1051|1050|178
1582635600000|2020-02-25 13:00:00|1051.1|1050.1|1050.1|1049.1|1051.2|1050.2|1049.8|1048.8|268
1582635900000|2020-02-25 13:05:00|1050.2|1049.2|1050.7|1049.7|1050.9|1049.9|1049.9|1048.9|227
1582636200000|2020-02-25 13:10:00|1050.9|1049.9|1050.3|1049.3|1051.6|1050.6|1050.2|1049.2|500
1582636500000|2020-02-25 13:15:00|1050.2|1049.2|1049.2|1048.2|1050.3|1049.3|1049.2|1048.2|899
1582636800000|2020-02-25 13:20:00|1049.3|1048.3|1048.6|1047.6|1049.6|1048.6|1048.6|1047.6|959
1582637100000|2020-02-25 13:25:00|1048.7|1047.7|1049.1|1048.1|1049.2|1048.2|1048.7|1047.7|749
1582637400000|2020-02-25 13:30:00|1049.2|1048.2|1049.4|1048.4|1049.5|1048.5|1048.5|1047.5|901
1582637700000|2020-02-25 13:35:00|1049.5|1048.5|1049.3|1048.3|1049.5|1048.5|1048.9|1047.9|712
1582638000000|2020-02-25 13:40:00|1049.2|1048.2|1049|1048|1049.8|1048.8|1049|1048|648
1582638300000|2020-02-25 13:45:00|1048.9|1047.9|1049|1048|1050.3|1049.3|1048.9|1047.9|853
1582638600000|2020-02-25 13:50:00|1049.1|1048.1|1049.8|1048.8|1050.1|1049.1|1048.8|1047.8|1108
1582638900000|2020-02-25 13:55:00|1049.7|1048.7|1049.3|1048.3|1050.3|1049.3|1048.8|1047.8|1659
1582639200000|2020-02-25 14:00:00|1049.2|1048.2|1048.8|1047.8|1049.5|1048.5|1048.6|1047.6|1185
1582639500000|2020-02-25 14:05:00|1048.9|1047.9|1048.6|1047.6|1049.3|1048.3|1048.5|1047.5|777
1582639800000|2020-02-25 14:10:00|1048.7|1047.7|1049|1048|1049.1|1048.1|1048.7|1047.7|467
1582640100000|2020-02-25 14:15:00|1049.1|1048.1|1050.1|1049.1|1050.2|1049.2|1049.1|1048.1|552
1582640400000|2020-02-25 14:20:00|1050|1049|1050.6|1049.6|1050.7|1049.7|1050|1049|443
1582640700000|2020-02-25 14:25:00|1050.5|1049.5|1050.1|1049.1|1051|1050|1050.1|1049.1|653
1582641000000|2020-02-25 14:30:00|1049.9|1049.4|1047.7|1047.2|1051.1|1050.6|1047.7|1047.2|7239
1582641300000|2020-02-25 14:35:00|1047.6|1047.1|1049.3|1048.8|1050.4|1049.9|1047.6|1047.1|3811
1582641600000|2020-02-25 14:40:00|1049.2|1048.7|1046.5|1046|1049.2|1048.7|1046.5|1046|2957
1582641900000|2020-02-25 14:45:00|1046.6|1046.1|1045.9|1045.4|1046.7|1046.2|1044.7|1044.2|2980
1582642200000|2020-02-25 14:50:00|1045.8|1045.3|1047|1046.5|1047.3|1046.8|1044.4|1043.9|3943
1582642500000|2020-02-25 14:55:00|1046.9|1046.4|1046.4|1045.9|1047|1046.5|1045.5|1045|2423
1582642800000|2020-02-25 15:00:00|1046.6|1046.1|1045.6|1045.1|1047.7|1047.2|1045.5|1045|2752
1582643100000|2020-02-25 15:05:00|1045.5|1045|1045.2|1044.7|1046.5|1046|1045.2|1044.7|1803
1582643400000|2020-02-25 15:10:00|1045.3|1044.8|1044.6|1044.1|1045.6|1045.1|1044.1|1043.6|4175
1582643700000|2020-02-25 15:15:00|1044.5|1044|1043.7|1043.2|1045.3|1044.8|1043.6|1043.1|1866
1582644000000|2020-02-25 15:20:00|1043.6|1043.1|1042.7|1042.2|1044.1|1043.6|1042.6|1042.1|2820
1582644300000|2020-02-25 15:25:00|1042.6|1042.1|1040.9|1040.4|1042.7|1042.2|1040|1039.5|4872
1582644600000|2020-02-25 15:30:00|1041|1040.5|1040.3|1039.8|1041.9|1041.4|1038.4|1037.9|5450
1582644900000|2020-02-25 15:35:00|1039.9|1039.4|1040.5|1040|1041.5|1041|1039.2|1038.7|3028
1582645200000|2020-02-25 15:40:00|1040.4|1039.9|1042.2|1041.7|1042.5|1042|1039.5|1039|3427
1582645500000|2020-02-25 15:45:00|1042.1|1041.6|1039.7|1039.2|1042.7|1042.2|1039.5|1039|1692
1582645800000|2020-02-25 15:50:00|1039.6|1039.1|1038.5|1038|1039.7|1039.2|1037.3|1036.8|4223
1582646100000|2020-02-25 15:55:00|1038.6|1038.1|1039.6|1039.1|1039.7|1039.2|1038|1037.5|5173
1582646400000|2020-02-25 16:00:00|1039.5|1039|1038.4|1037.9|1040.1|1039.6|1038|1037.5|2944
1582646700000|2020-02-25 16:05:00|1038.3|1037.8|1037.1|1036.6|1039.5|1039|1036.8|1036.3|3618
1582647000000|2020-02-25 16:10:00|1037|1036.5|1038.4|1037.9|1038.9|1038.4|1036.7|1036.2|2816
1582647300000|2020-02-25 16:15:00|1038.5|1038|1037.3|1036.8|1038.5|1038|1036.2|1035.7|3326
1582647600000|2020-02-25 16:20:00|1037.2|1036.7|1037.8|1037.3|1038.1|1037.6|1036.6|1036.1|2174
1582647900000|2020-02-25 16:25:00|1037.7|1037.2|1038.7|1038.2|1039.2|1038.7|1037.3|1036.8|1865
1582648200000|2020-02-25 16:30:00|1038.5|1038|1038.6|1038.1|1039.1|1038.6|1037.1|1036.6|1985
1582648500000|2020-02-25 16:35:00|1038.7|1038.2|1038|1037.5|1038.9|1038.4|1037.1|1036.6|2257
1582648800000|2020-02-25 16:40:00|1038.1|1037.6|1036|1035.5|1038.3|1037.8|1035.9|1035.4|3076
1582649100000|2020-02-25 16:45:00|1036.1|1035.6|1038.4|1037.9|1039|1038.5|1036|1035.5|2991
1582649400000|2020-02-25 16:50:00|1038.3|1037.8|1039|1038.5|1039.2|1038.7|1038|1037.5|1365
1582649700000|2020-02-25 16:55:00|1038.9|1038.4|1038.2|1037.7|1039|1038.5|1038|1037.5|1388
1582650000000|2020-02-25 17:00:00|1038.1|1037.6|1037.8|1037.3|1039.1|1038.6|1037.7|1037.2|1296
1582650300000|2020-02-25 17:05:00|1038|1037.5|1038.1|1037.6|1038.5|1038|1037.5|1037|604
1582650600000|2020-02-25 17:10:00|1038|1037.5|1038|1037.5|1039|1038.5|1037.9|1037.4|599
1582650900000|2020-02-25 17:15:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.5|1036|781
1582651200000|2020-02-25 17:20:00|1036.8|1036.3|1036.3|1035.8|1037|1036.5|1036.2|1035.7|1084
1582651500000|2020-02-25 17:25:00|1036.4|1035.9|1036.6|1036.1|1037.2|1036.7|1035.9|1035.4|848
1582651800000|2020-02-25 17:30:00|1036.5|1036|1037.3|1036.8|1037.4|1036.9|1035.9|1035.4|1158
1582652100000|2020-02-25 17:35:00|1037.2|1036.7|1037.6|1037.1|1038|1037.5|1037.2|1036.7|697
1582652400000|2020-02-25 17:40:00|1037.5|1037|1035.6|1035.1|1037.6|1037.1|1034.9|1034.4|1313
1582652700000|2020-02-25 17:45:00|1035.5|1035|1035.1|1034.6|1035.6|1035.1|1034.6|1034.1|902
1582653000000|2020-02-25 17:50:00|1035|1034.5|1035.4|1034.9|1035.4|1034.9|1034.4|1033.9|878
1582653300000|2020-02-25 17:55:00|1035.5|1035|1034.2|1033.7|1035.6|1035.1|1034|1033.5|905
1582653600000|2020-02-25 18:00:00|1033.9|1033.4|1034.2|1033.7|1035.2|1034.7|1033.4|1032.9|2406
1582653900000|2020-02-25 18:05:00|1034.3|1033.8|1035|1034.5|1035.4|1034.9|1034.1|1033.6|1520
1582654200000|2020-02-25 18:10:00|1035.1|1034.6|1034.8|1034.3|1035.8|1035.3|1034.2|1033.7|917
1582654500000|2020-02-25 18:15:00|1034.7|1034.2|1033.5|1033|1035.2|1034.7|1032.9|1032.4|1612
1582654800000|2020-02-25 18:20:00|1033.4|1032.9|1033.9|1033.4|1034.1|1033.6|1033.4|1032.9|482
1582655100000|2020-02-25 18:25:00|1034|1033.5|1033.6|1033.1|1034.3|1033.8|1033.1|1032.6|580
1582655400000|2020-02-25 18:30:00|1033.7|1033.2|1032.9|1032.4|1033.7|1033.2|1032.5|1032|1611
1582655700000|2020-02-25 18:35:00|1032.8|1032.3|1032.2|1031.7|1033|1032.5|1031.7|1031.2|2856
1582656000000|2020-02-25 18:40:00|1032.3|1031.8|1033.5|1033|1033.8|1033.3|1032|1031.5|1363
1582656300000|2020-02-25 18:45:00|1033.4|1032.9|1033.2|1032.7|1034.3|1033.8|1033|1032.5|769
1582656600000|2020-02-25 18:50:00|1033.3|1032.8|1032.9|1032.4|1034.5|1034|1032.3|1031.8|1093
1582656900000|2020-02-25 18:55:00|1032.8|1032.3|1031.9|1031.4|1033|1032.5|1031.9|1031.4|1165
1582657200000|2020-02-25 19:00:00|1032|1031.5|1031.9|1031.4|1032.2|1031.7|1030.7|1030.2|2012
1582657500000|2020-02-25 19:05:00|1032|1031.5|1029.4|1028.9|1032.5|1032|1028.7|1028.2|3940
1582657800000|2020-02-25 19:10:00|1029.6|1029.1|1031.3|1030.8|1031.6|1031.1|1028.7|1028.2|4163
1582658100000|2020-02-25 19:15:00|1031.6|1031.1|1030|1029.5|1031.8|1031.3|1029.5|1029|1690
1582658400000|2020-02-25 19:20:00|1029.9|1029.4|1028.9|1028.4|1030.8|1030.3|1028.9|1028.4|1713
1582658700000|2020-02-25 19:25:00|1029|1028.5|1027.8|1027.3|1030|1029.5|1027.6|1027.1|2835
1582659000000|2020-02-25 19:30:00|1027.9|1027.4|1027.5|1027|1028.8|1028.3|1026.1|1025.6|5489
1582659300000|2020-02-25 19:35:00|1027.4|1026.9|1027.2|1026.7|1028.4|1027.9|1026.4|1025.9|2859
1582659600000|2020-02-25 19:40:00|1027.1|1026.6|1029.8|1029.3|1029.9|1029.4|1027.1|1026.6|2435
1582659900000|2020-02-25 19:45:00|1029.7|1029.2|1030.8|1030.3|1031.2|1030.7|1028.5|1028|1881
1582660200000|2020-02-25 19:50:00|1030.7|1030.2|1031.6|1031.1|1031.6|1031.1|1029.7|1029.2|850
1582660500000|2020-02-25 19:55:00|1031.5|1031|1030.5|1030|1031.9|1031.4|1030.2|1029.7|1204
1582660800000|2020-02-25 20:00:00|1030.6|1030.1|1031.8|1031.3|1033.3|1032.8|1030.6|1030.1|1893
1582661100000|2020-02-25 20:05:00|1031.6|1031.1|1032.4|1031.9|1033.8|1033.3|1031.6|1031.1|1258
1582661400000|2020-02-25 20:10:00|1032.3|1031.8|1031|1030.5|1032.8|1032.3|1030.7|1030.2|1917
1582661700000|2020-02-25 20:15:00|1030.9|1030.4|1030.7|1030.2|1032.4|1031.9|1030.3|1029.8|2025
1582662000000|2020-02-25 20:20:00|1030.8|1030.3|1030.3|1029.8|1031.3|1030.8|1029.2|1028.7|1428
1582662300000|2020-02-25 20:25:00|1030.2|1029.7|1030.3|1029.8|1031.2|1030.7|1029.4|1028.9|1047
1582662600000|2020-02-25 20:30:00|1030.2|1029.7|1027.7|1027.2|1030.3|1029.8|1027.6|1027.1|3321
1582662900000|2020-02-25 20:35:00|1027.8|1027.3|1026.9|1026.4|1027.9|1027.4|1026.9|1026.4|1687
1582663200000|2020-02-25 20:40:00|1027.2|1026.7|1028.4|1027.9|1029.2|1028.7|1027.1|1026.6|1373
1582663500000|2020-02-25 20:45:00|1028.6|1028.1|1027.8|1027.3|1029.7|1029.2|1027.8|1027.3|3081
1582663800000|2020-02-25 20:50:00|1027.9|1027.4|1027.2|1026.7|1028.6|1028.1|1026.8|1026.3|2713
1582664100000|2020-02-25 20:55:00|1027.3|1026.8|1026.7|1026.2|1028.3|1027.8|1026.6|1026.1|8144
1582664400000|2020-02-25 21:00:00|1026.5|1026|1028.4|1027.4|1028.7|1027.7|1026.3|1025.3|1780
1582664700000|2020-02-25 21:05:00|1028.7|1027.7|1028.9|1027.9|1028.9|1027.9|1028.1|1027.1|130
1582665000000|2020-02-25 21:10:00|1028.8|1027.8|1029.8|1028.8|1030.2|1029.2|1028.5|1027.5|302
1582665300000|2020-02-25 21:15:00|1029.5|1028.5|1029.8|1028.8|1029.9|1028.9|1029.5|1028.5|16
1582665600000|2020-02-25 21:20:00|1029.9|1028.9|1029.8|1028.8|1029.9|1028.9|1029.8|1028.8|25
1582665900000|2020-02-25 21:25:00|1029.7|1028.7|1029.6|1028.6|1029.9|1028.9|1029.4|1028.4|28
1582666200000|2020-02-25 21:30:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|2
1582666500000|2020-02-25 21:35:00|1030|1029|1031.6|1030.6|1031.6|1030.6|1029.6|1028.6|18
1582666800000|2020-02-25 21:40:00|1030.3|1029.3|1030.2|1029.2|1030.3|1029.3|1030|1029|11
1582667100000|2020-02-25 21:45:00|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|10
1582667400000|2020-02-25 21:50:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|9
1582667700000|2020-02-25 21:55:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|10
1582668600000|2020-02-25 22:10:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1030.6|1028.6|1031.5|1029.5|1028.9|1026.9|0
1582671900000|2020-02-25 23:05:00|1030.5|1028.5|1032.6|1030.6|1032.8|1030.8|1030.4|1028.4|0
1582672200000|2020-02-25 23:10:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|0
1582672500000|2020-02-25 23:15:00|1032.7|1030.7|1032.4|1030.4|1033.2|1031.2|1032.2|1030.2|0
1582672800000|2020-02-25 23:20:00|1032.5|1030.5|1032|1030|1032.7|1030.7|1031.7|1029.7|0
1582673100000|2020-02-25 23:25:00|1032.1|1030.1|1032.9|1030.9|1033.1|1031.1|1032.1|1030.1|0
1582673400000|2020-02-25 23:30:00|1033|1031|1033.4|1031.4|1033.5|1031.5|1032.4|1030.4|0
1582673700000|2020-02-25 23:35:00|1033.5|1031.5|1032.3|1030.3|1033.5|1031.5|1031.8|1029.8|0
1582674000000|2020-02-25 23:40:00|1032.4|1030.4|1033.3|1031.3|1033.4|1031.4|1032.3|1030.3|0
1582674300000|2020-02-25 23:45:00|1033.4|1031.4|1036.6|1034.6|1036.7|1034.7|1033.1|1031.1|0
1582674600000|2020-02-25 23:50:00|1036.7|1034.7|1041.7|1039.7|1042.2|1040.2|1036.5|1034.5|0
1582674900000|2020-02-25 23:55:00|1041.5|1039.5|1042|1040|1042|1040|1041|1039|0
1582675200000|2020-02-26 00:00:00|1041.9|1039.9|1041.6|1039.6|1042.2|1040.2|1041.1|1039.1|0
1582675500000|2020-02-26 00:05:00|1041.5|1039.5|1042|1040|1042.1|1040.1|1041.4|1039.4|0
1582675800000|2020-02-26 00:10:00|1041.9|1039.9|1040.1|1038.1|1042|1040|1039.6|1037.6|0
1582676100000|2020-02-26 00:15:00|1040|1038|1038.8|1036.8|1040.6|1038.6|1038.8|1036.8|0
1582676400000|2020-02-26 00:20:00|1038.9|1036.9|1040.3|1038.3|1040.5|1038.5|1038.4|1036.4|0
1582676700000|2020-02-26 00:25:00|1040.1|1038.1|1040.9|1038.9|1041|1039|1039.3|1037.3|0
1582677000000|2020-02-26 00:30:00|1040.8|1038.8|1038.4|1036.4|1040.8|1038.8|1038.4|1036.4|0
1582677300000|2020-02-26 00:35:00|1038.5|1036.5|1036.5|1034.5|1038.6|1036.6|1036.2|1034.2|0
1582677600000|2020-02-26 00:40:00|1036.4|1034.4|1037.4|1035.4|1037.7|1035.7|1036.4|1034.4|0
1582677900000|2020-02-26 00:45:00|1037.5|1035.5|1038|1036|1038.2|1036.2|1036.7|1034.7|0
1582678200000|2020-02-26 00:50:00|1037.9|1035.9|1037|1035|1038|1036|1036.3|1034.3|0
1582678500000|2020-02-26 00:55:00|1037.1|1035.1|1033.8|1031.8|1037.1|1035.1|1033.7|1031.7|0
1582678800000|2020-02-26 01:00:00|1033.7|1031.7|1029.4|1028.4|1033.7|1031.7|1028.8|1027.8|52
1582679100000|2020-02-26 01:05:00|1029.8|1028.8|1029.6|1028.6|1030.8|1029.8|1029.6|1028.6|42
1582679400000|2020-02-26 01:10:00|1030.1|1029.1|1029.6|1028.6|1030.5|1029.5|1028.6|1027.6|28
1582679700000|2020-02-26 01:15:00|1030|1029|1032.7|1031.7|1033.6|1032.6|1029.7|1028.7|91
1582680000000|2020-02-26 01:20:00|1032.1|1031.1|1032.1|1031.1|1032.3|1031.3|1031.1|1030.1|21
1582680300000|2020-02-26 01:25:00|1031.9|1030.9|1032.4|1031.4|1032.5|1031.5|1031.5|1030.5|34
1582680600000|2020-02-26 01:30:00|1033.2|1032.2|1034.5|1033.5|1034.7|1033.7|1032.9|1031.9|52
1582680900000|2020-02-26 01:35:00|1034.6|1033.6|1036.5|1035.5|1036.5|1035.5|1034.6|1033.6|40
1582681200000|2020-02-26 01:40:00|1036.1|1035.1|1033.9|1032.9|1036.1|1035.1|1033.3|1032.3|91
1582681500000|2020-02-26 01:45:00|1034|1033|1033.7|1032.7|1035.7|1034.7|1033.6|1032.6|70
1582681800000|2020-02-26 01:50:00|1033.9|1032.9|1036|1035|1036.2|1035.2|1033.9|1032.9|36
1582682100000|2020-02-26 01:55:00|1035.5|1034.5|1036|1035|1037.2|1036.2|1035.1|1034.1|17
1582682400000|2020-02-26 02:00:00|1035.5|1034.5|1034.8|1033.8|1035.8|1034.8|1034.3|1033.3|56
1582682700000|2020-02-26 02:05:00|1035.8|1034.8|1038.5|1037.5|1038.5|1037.5|1034.8|1033.8|49
1582683000000|2020-02-26 02:10:00|1038.3|1037.3|1041.2|1040.2|1041.2|1040.2|1038|1037|70
1582683300000|2020-02-26 02:15:00|1040.9|1039.9|1041.4|1040.4|1042.4|1041.4|1040.9|1039.9|56
1582683600000|2020-02-26 02:20:00|1041.5|1040.5|1042.5|1041.5|1042.5|1041.5|1038.8|1037.8|121
1582683900000|2020-02-26 02:25:00|1042.4|1041.4|1042.1|1041.1|1042.6|1041.6|1041.7|1040.7|68
1582684200000|2020-02-26 02:30:00|1042.9|1041.9|1043.2|1042.2|1044.2|1043.2|1042.9|1041.9|36
1582684500000|2020-02-26 02:35:00|1044|1043|1044.6|1043.6|1044.9|1043.9|1043.4|1042.4|27
1582684800000|2020-02-26 02:40:00|1043.8|1042.8|1043.5|1042.5|1043.9|1042.9|1042.6|1041.6|50
1582685100000|2020-02-26 02:45:00|1043.9|1042.9|1041.3|1040.3|1043.9|1042.9|1041.3|1040.3|19
1582685400000|2020-02-26 02:50:00|1042|1041|1041.8|1040.8|1042.6|1041.6|1041.1|1040.1|38
1582685700000|2020-02-26 02:55:00|1041.2|1040.2|1041.7|1040.7|1041.7|1040.7|1041.2|1040.2|5
1582686000000|2020-02-26 03:00:00|1041.9|1040.9|1042.8|1041.8|1042.9|1041.9|1041.9|1040.9|24
1582686300000|2020-02-26 03:05:00|1041.8|1040.8|1042.6|1041.6|1042.6|1041.6|1041.3|1040.3|23
1582686600000|2020-02-26 03:10:00|1042.5|1041.5|1043.6|1042.6|1043.6|1042.6|1042.5|1041.5|29
1582686900000|2020-02-26 03:15:00|1043.4|1042.4|1042|1041|1043.4|1042.4|1042|1041|17
1582687200000|2020-02-26 03:20:00|1041.9|1040.9|1041.7|1040.7|1042.7|1041.7|1041.7|1040.7|6
1582687500000|2020-02-26 03:25:00|1041.8|1040.8|1043.8|1042.8|1043.8|1042.8|1041.8|1040.8|89
1582687800000|2020-02-26 03:30:00|1043.4|1042.4|1042.3|1041.3|1043.8|1042.8|1041.9|1040.9|56
1582688100000|2020-02-26 03:35:00|1042.9|1041.9|1043.4|1042.4|1043.7|1042.7|1042.9|1041.9|5
1582688400000|2020-02-26 03:40:00|1043.3|1042.3|1044|1043|1044.2|1043.2|1043.3|1042.3|22
1582688700000|2020-02-26 03:45:00|1044.2|1043.2|1044|1043|1044.4|1043.4|1043.9|1042.9|12
1582689000000|2020-02-26 03:50:00|1043.4|1042.4|1042.2|1041.2|1043.4|1042.4|1042.2|1041.2|40
1582689300000|2020-02-26 03:55:00|1042.8|1041.8|1042.7|1041.7|1042.9|1041.9|1042.6|1041.6|6
1582689600000|2020-02-26 04:00:00|1042|1041|1041.8|1040.8|1042|1041|1041.8|1040.8|3
1582689900000|2020-02-26 04:05:00|1041.5|1040.5|1041|1040|1041.5|1040.5|1040.7|1039.7|24
1582690200000|2020-02-26 04:10:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1582690500000|2020-02-26 04:15:00|1039.8|1038.8|1039.5|1038.5|1039.8|1038.8|1039.5|1038.5|13
1582690800000|2020-02-26 04:20:00|1039.9|1038.9|1040.8|1039.8|1041|1040|1039.9|1038.9|18
1582691100000|2020-02-26 04:25:00|1041|1040|1040.7|1039.7|1041|1040|1040.7|1039.7|3
1582691400000|2020-02-26 04:30:00|1040.6|1039.6|1040.3|1039.3|1040.6|1039.6|1040.3|1039.3|4
1582691700000|2020-02-26 04:35:00|1040.5|1039.5|1040.9|1039.9|1041.4|1040.4|1040.5|1039.5|13
1582692000000|2020-02-26 04:40:00|1041.5|1040.5|1040.9|1039.9|1041.5|1040.5|1040.9|1039.9|2
1582692300000|2020-02-26 04:45:00|1041.1|1040.1|1041.2|1040.2|1041.4|1040.4|1040.9|1039.9|17
1582692600000|2020-02-26 04:50:00|1041.3|1040.3|1041.4|1040.4|1041.4|1040.4|1041.2|1040.2|6
1582692900000|2020-02-26 04:55:00|1041.2|1040.2|1040.4|1039.4|1041.2|1040.2|1040.4|1039.4|10
1582693200000|2020-02-26 05:00:00|1040.5|1039.5|1039.2|1038.2|1041.2|1040.2|1039.2|1038.2|63
1582693500000|2020-02-26 05:05:00|1039.8|1038.8|1040.1|1039.1|1040.3|1039.3|1039.8|1038.8|7
1582693800000|2020-02-26 05:10:00|1040.5|1039.5|1040.8|1039.8|1041|1040|1040.4|1039.4|34
1582694100000|2020-02-26 05:15:00|1040.6|1039.6|1040.6|1039.6|1040.7|1039.7|1040.6|1039.6|10
1582694400000|2020-02-26 05:20:00|1040.3|1039.3|1040|1039|1040.3|1039.3|1039.7|1038.7|9
1582694700000|2020-02-26 05:25:00|1040.6|1039.6|1040.7|1039.7|1041.5|1040.5|1040|1039|48
1582695000000|2020-02-26 05:30:00|1040.4|1039.4|1039.9|1038.9|1040.9|1039.9|1039.9|1038.9|71
1582695300000|2020-02-26 05:35:00|1039.4|1038.4|1038.7|1037.7|1039.4|1038.4|1038.7|1037.7|54
1582695600000|2020-02-26 05:40:00|1038.8|1037.8|1039.8|1038.8|1040.3|1039.3|1038.7|1037.7|53
1582695900000|2020-02-26 05:45:00|1039.4|1038.4|1040.2|1039.2|1040.3|1039.3|1039.2|1038.2|38
1582696200000|2020-02-26 05:50:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|2
1582696500000|2020-02-26 05:55:00|1040.1|1039.1|1040.4|1039.4|1040.6|1039.6|1040|1039|19
1582696800000|2020-02-26 06:00:00|1039.8|1038.8|1039.8|1038.8|1040.2|1039.2|1039.5|1038.5|32
1582697100000|2020-02-26 06:05:00|1039.2|1038.2|1038.6|1037.6|1039.2|1038.2|1038.5|1037.5|8
1582697400000|2020-02-26 06:10:00|1038.8|1037.8|1037.1|1036.1|1038.9|1037.9|1037.1|1036.1|27
1582697700000|2020-02-26 06:15:00|1036.9|1035.9|1036.8|1035.8|1037.7|1036.7|1036.5|1035.5|43
1582698000000|2020-02-26 06:20:00|1037.1|1036.1|1037.2|1036.2|1037.3|1036.3|1037|1036|7
1582698300000|2020-02-26 06:25:00|1037.5|1036.5|1037.2|1036.2|1037.7|1036.7|1037|1036|32
1582698600000|2020-02-26 06:30:00|1037.8|1036.8|1037.3|1036.3|1037.8|1036.8|1037.3|1036.3|10
1582698900000|2020-02-26 06:35:00|1037|1036|1037.3|1036.3|1037.6|1036.6|1037|1036|19
1582699200000|2020-02-26 06:40:00|1037.1|1036.1|1036.4|1035.4|1037.1|1036.1|1036.2|1035.2|89
1582699500000|2020-02-26 06:45:00|1036.6|1035.6|1037|1036|1037.1|1036.1|1036.6|1035.6|59
1582699800000|2020-02-26 06:50:00|1037.1|1036.1|1036.3|1035.3|1037.2|1036.2|1036.2|1035.2|114
1582700100000|2020-02-26 06:55:00|1036.2|1035.2|1035.4|1034.4|1036.4|1035.4|1035|1034|153
1582700400000|2020-02-26 07:00:00|1035.6|1034.6|1034.8|1033.8|1035.9|1034.9|1034.7|1033.7|292
1582700700000|2020-02-26 07:05:00|1035.2|1034.2|1036.5|1035.5|1036.8|1035.8|1035|1034|113
1582701000000|2020-02-26 07:10:00|1036.2|1035.2|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|53
1582701300000|2020-02-26 07:15:00|1035.5|1034.5|1035.6|1034.6|1036.1|1035.1|1034.6|1033.6|148
1582701600000|2020-02-26 07:20:00|1035.7|1034.7|1035.5|1034.5|1035.9|1034.9|1034.9|1033.9|66
1582701900000|2020-02-26 07:25:00|1035.4|1034.4|1035.4|1034.4|1036.4|1035.4|1035.4|1034.4|65
1582702200000|2020-02-26 07:30:00|1035.6|1034.6|1034.9|1033.9|1035.9|1034.9|1034.7|1033.7|106
1582702500000|2020-02-26 07:35:00|1035|1034|1035.6|1034.6|1035.7|1034.7|1034.7|1033.7|259
1582702800000|2020-02-26 07:40:00|1035.8|1034.8|1035.2|1034.2|1035.8|1034.8|1034.7|1033.7|307
1582703100000|2020-02-26 07:45:00|1035.3|1034.3|1036.8|1035.8|1036.8|1035.8|1035|1034|59
1582703400000|2020-02-26 07:50:00|1037.2|1036.2|1036.6|1035.6|1037.2|1036.2|1036.2|1035.2|199
1582703700000|2020-02-26 07:55:00|1036.7|1035.7|1038.2|1037.2|1038.6|1037.6|1036.5|1035.5|121
1582704000000|2020-02-26 08:00:00|1038.5|1037.5|1038.4|1037.4|1039.4|1038.4|1037.7|1036.7|469
1582704300000|2020-02-26 08:05:00|1038.5|1037.5|1039|1038|1039.5|1038.5|1038.5|1037.5|91
1582704600000|2020-02-26 08:10:00|1039.3|1038.3|1039.1|1038.1|1039.5|1038.5|1038|1037|402
1582704900000|2020-02-26 08:15:00|1039.3|1038.3|1037.8|1036.8|1039.8|1038.8|1037.1|1036.1|775
1582705200000|2020-02-26 08:20:00|1037.9|1036.9|1038.1|1037.1|1038.5|1037.5|1036.9|1035.9|527
1582705500000|2020-02-26 08:25:00|1038|1037|1036.6|1035.6|1038.3|1037.3|1036.4|1035.4|298
1582705800000|2020-02-26 08:30:00|1036.7|1035.7|1035.8|1034.8|1038|1037|1035.7|1034.7|378
1582706100000|2020-02-26 08:35:00|1036|1035|1035.4|1034.4|1036.7|1035.7|1035.1|1034.1|292
1582706400000|2020-02-26 08:40:00|1035.5|1034.5|1033|1032|1035.5|1034.5|1032.8|1031.8|756
1582706700000|2020-02-26 08:45:00|1033.1|1032.1|1031.1|1030.1|1033.7|1032.7|1030.4|1029.4|390
1582707000000|2020-02-26 08:50:00|1031.3|1030.3|1030|1029|1032|1031|1029.7|1028.7|720
1582707300000|2020-02-26 08:55:00|1030.2|1029.2|1031|1030|1031.5|1030.5|1029.6|1028.6|990
1582707600000|2020-02-26 09:00:00|1031.1|1030.1|1027|1026|1031.2|1030.2|1026.8|1025.8|878
1582707900000|2020-02-26 09:05:00|1026.9|1025.9|1025|1024|1027.2|1026.2|1024.5|1023.5|667
1582708200000|2020-02-26 09:10:00|1024.9|1023.9|1026.8|1025.8|1026.8|1025.8|1022.6|1021.6|967
1582708500000|2020-02-26 09:15:00|1026.7|1025.7|1028.2|1027.2|1029.1|1028.1|1025.7|1024.7|2145
1582708800000|2020-02-26 09:20:00|1028.1|1027.1|1028.2|1027.2|1028.5|1027.5|1025.3|1024.3|2558
1582709100000|2020-02-26 09:25:00|1028.3|1027.3|1029.1|1028.1|1029.2|1028.2|1027.3|1026.3|1096
1582709400000|2020-02-26 09:30:00|1029.4|1028.4|1029.1|1028.1|1029.5|1028.5|1027.6|1026.6|1277
1582709700000|2020-02-26 09:35:00|1029|1028|1031.4|1030.4|1032.5|1031.5|1028.5|1027.5|631
1582710000000|2020-02-26 09:40:00|1031.5|1030.5|1031.2|1030.2|1033.2|1032.2|1030.8|1029.8|733
1582710300000|2020-02-26 09:45:00|1031.3|1030.3|1030.2|1029.2|1032|1031|1030.2|1029.2|268
1582710600000|2020-02-26 09:50:00|1030.3|1029.3|1032|1031|1032.5|1031.5|1030.1|1029.1|736
1582710900000|2020-02-26 09:55:00|1031.9|1030.9|1030|1029|1031.9|1030.9|1029.8|1028.8|804
1582711200000|2020-02-26 10:00:00|1030.1|1029.1|1031.3|1030.3|1031.4|1030.4|1030.1|1029.1|382
1582711500000|2020-02-26 10:05:00|1031.6|1030.6|1034.8|1033.8|1035|1034|1031.6|1030.6|624
1582711800000|2020-02-26 10:10:00|1034.9|1033.9|1033.6|1032.6|1035|1034|1033.6|1032.6|277
1582712100000|2020-02-26 10:15:00|1033.7|1032.7|1034.8|1033.8|1035.5|1034.5|1033.7|1032.7|350
1582712400000|2020-02-26 10:20:00|1034.6|1033.6|1034.8|1033.8|1036|1035|1034.3|1033.3|267
1582712700000|2020-02-26 10:25:00|1034.7|1033.7|1036.1|1035.1|1036.4|1035.4|1034.5|1033.5|503
1582713000000|2020-02-26 10:30:00|1036|1035|1034.9|1033.9|1036|1035|1034.7|1033.7|261
1582713300000|2020-02-26 10:35:00|1035|1034|1034.2|1033.2|1035.4|1034.4|1034.2|1033.2|258
1582713600000|2020-02-26 10:40:00|1034.3|1033.3|1034.8|1033.8|1034.8|1033.8|1033.8|1032.8|442
1582713900000|2020-02-26 10:45:00|1035.1|1034.1|1032.7|1031.7|1035.4|1034.4|1032.7|1031.7|378
1582714200000|2020-02-26 10:50:00|1032.8|1031.8|1032.6|1031.6|1033.1|1032.1|1031.9|1030.9|223
1582714500000|2020-02-26 10:55:00|1032.5|1031.5|1031.7|1030.7|1033.4|1032.4|1031.5|1030.5|426
1582714800000|2020-02-26 11:00:00|1031.8|1030.8|1033.3|1032.3|1033.3|1032.3|1031.8|1030.8|94
1582715100000|2020-02-26 11:05:00|1033.4|1032.4|1034.5|1033.5|1035|1034|1033.4|1032.4|279
1582715400000|2020-02-26 11:10:00|1034.3|1033.3|1033.6|1032.6|1034.3|1033.3|1033.3|1032.3|665
1582715700000|2020-02-26 11:15:00|1033.7|1032.7|1034.2|1033.2|1034.3|1033.3|1033.5|1032.5|192
1582716000000|2020-02-26 11:20:00|1034.5|1033.5|1035.7|1034.7|1035.9|1034.9|1034.5|1033.5|211
1582716300000|2020-02-26 11:25:00|1035.9|1034.9|1036|1035|1036.8|1035.8|1035.6|1034.6|128
1582716600000|2020-02-26 11:30:00|1035.9|1034.9|1035.7|1034.7|1036.3|1035.3|1035.4|1034.4|76
1582716900000|2020-02-26 11:35:00|1035.8|1034.8|1037.7|1036.7|1037.7|1036.7|1035.8|1034.8|246
1582717200000|2020-02-26 11:40:00|1037.4|1036.4|1038.3|1037.3|1038.8|1037.8|1037.4|1036.4|336
1582717500000|2020-02-26 11:45:00|1038.4|1037.4|1037.7|1036.7|1038.5|1037.5|1037.5|1036.5|267
1582717800000|2020-02-26 11:50:00|1037.8|1036.8|1036.8|1035.8|1038|1037|1036.8|1035.8|358
1582718100000|2020-02-26 11:55:00|1037|1036|1036.4|1035.4|1037.6|1036.6|1036.4|1035.4|356
1582718400000|2020-02-26 12:00:00|1036.5|1035.5|1036.3|1035.3|1037.7|1036.7|1035.1|1034.1|902
1582718700000|2020-02-26 12:05:00|1036.1|1035.1|1038.6|1037.6|1038.8|1037.8|1035.8|1034.8|649
1582719000000|2020-02-26 12:10:00|1038.8|1037.8|1037.9|1036.9|1039.3|1038.3|1036.8|1035.8|775
1582719300000|2020-02-26 12:15:00|1038|1037|1037|1036|1038.7|1037.7|1036.8|1035.8|383
1582719600000|2020-02-26 12:20:00|1037.2|1036.2|1036|1035|1037.2|1036.2|1035.1|1034.1|789
1582719900000|2020-02-26 12:25:00|1036.1|1035.1|1035.8|1034.8|1036.6|1035.6|1035.1|1034.1|463
1582720200000|2020-02-26 12:30:00|1035.6|1034.6|1034.9|1033.9|1036|1035|1034.6|1033.6|328
1582720500000|2020-02-26 12:35:00|1035.1|1034.1|1033.8|1032.8|1035.4|1034.4|1033.2|1032.2|956
1582720800000|2020-02-26 12:40:00|1034|1033|1035.2|1034.2|1035.3|1034.3|1033.6|1032.6|516
1582721100000|2020-02-26 12:45:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.4|1033.4|1177
1582721400000|2020-02-26 12:50:00|1036.9|1035.9|1036.8|1035.8|1037.6|1036.6|1036.5|1035.5|564
1582721700000|2020-02-26 12:55:00|1036.9|1035.9|1037.8|1036.8|1038.4|1037.4|1036.5|1035.5|664
1582722000000|2020-02-26 13:00:00|1037.9|1036.9|1038.1|1037.1|1038.3|1037.3|1037.6|1036.6|307
1582722300000|2020-02-26 13:05:00|1038|1037|1037.3|1036.3|1038.9|1037.9|1037|1036|543
1582722600000|2020-02-26 13:10:00|1037.4|1036.4|1036.5|1035.5|1037.9|1036.9|1036.4|1035.4|337
1582722900000|2020-02-26 13:15:00|1036.6|1035.6|1039.2|1038.2|1039.2|1038.2|1036.6|1035.6|396
1582723200000|2020-02-26 13:20:00|1039.1|1038.1|1040.3|1039.3|1040.6|1039.6|1038.7|1037.7|387
1582723500000|2020-02-26 13:25:00|1040.4|1039.4|1039.8|1038.8|1040.5|1039.5|1039.2|1038.2|496
1582723800000|2020-02-26 13:30:00|1039.7|1038.7|1040.5|1039.5|1040.8|1039.8|1039.3|1038.3|590
1582724100000|2020-02-26 13:35:00|1040.4|1039.4|1041.8|1040.8|1041.9|1040.9|1040.4|1039.4|437
1582724400000|2020-02-26 13:40:00|1041.9|1040.9|1040.5|1039.5|1042|1041|1040.2|1039.2|521
1582724700000|2020-02-26 13:45:00|1040.6|1039.6|1039.4|1038.4|1040.7|1039.7|1039.4|1038.4|529
1582725000000|2020-02-26 13:50:00|1039.5|1038.5|1038.8|1037.8|1039.6|1038.6|1038.3|1037.3|743
1582725300000|2020-02-26 13:55:00|1038.7|1037.7|1038.6|1037.6|1038.9|1037.9|1038|1037|464
1582725600000|2020-02-26 14:00:00|1038.7|1037.7|1038.9|1037.9|1039.9|1038.9|1038.5|1037.5|571
1582725900000|2020-02-26 14:05:00|1039|1038|1039.3|1038.3|1039.5|1038.5|1038.6|1037.6|441
1582726200000|2020-02-26 14:10:00|1039.4|1038.4|1040.2|1039.2|1040.5|1039.5|1039.4|1038.4|539
1582726500000|2020-02-26 14:15:00|1040.3|1039.3|1040.3|1039.3|1040.8|1039.8|1040.2|1039.2|431
1582726800000|2020-02-26 14:20:00|1040.2|1039.2|1040.6|1039.6|1041.1|1040.1|1040|1039|368
1582727100000|2020-02-26 14:25:00|1040.5|1039.5|1038.8|1037.8|1040.5|1039.5|1038.7|1037.7|617
1582727400000|2020-02-26 14:30:00|1038.6|1038.1|1041.1|1040.6|1042.1|1041.6|1038|1037.5|8323
1582727700000|2020-02-26 14:35:00|1041.2|1040.7|1044.5|1044|1044.7|1044.2|1041|1040.5|3822
1582728000000|2020-02-26 14:40:00|1044.4|1043.9|1046.3|1045.8|1047.5|1047|1043.9|1043.4|4634
1582728300000|2020-02-26 14:45:00|1046.4|1045.9|1045|1044.5|1046.7|1046.2|1044.2|1043.7|4104
1582728600000|2020-02-26 14:50:00|1045.1|1044.6|1045.4|1044.9|1045.8|1045.3|1043.7|1043.2|4111
1582728900000|2020-02-26 14:55:00|1045.3|1044.8|1043.4|1042.9|1045.5|1045|1042.8|1042.3|4396
1582729200000|2020-02-26 15:00:00|1043.3|1042.8|1042.9|1042.4|1044.4|1043.9|1042.9|1042.4|4177
1582729500000|2020-02-26 15:05:00|1042.8|1042.3|1043.5|1043|1043.5|1043|1041.9|1041.4|2752
1582729800000|2020-02-26 15:10:00|1043.6|1043.1|1044.6|1044.1|1044.6|1044.1|1041.8|1041.3|2917
1582730100000|2020-02-26 15:15:00|1044.5|1044|1045.8|1045.3|1046|1045.5|1044.4|1043.9|3051
1582730400000|2020-02-26 15:20:00|1046|1045.5|1046|1045.5|1046.7|1046.2|1044.8|1044.3|3314
1582730700000|2020-02-26 15:25:00|1046.1|1045.6|1045.6|1045.1|1047.3|1046.8|1045.5|1045|3362
1582731000000|2020-02-26 15:30:00|1045.8|1045.3|1047.2|1046.7|1047.5|1047|1045.2|1044.7|2181
1582731300000|2020-02-26 15:35:00|1047.3|1046.8|1046.5|1046|1048|1047.5|1046.3|1045.8|2058
1582731600000|2020-02-26 15:40:00|1046.6|1046.1|1047.2|1046.7|1048.2|1047.7|1046.2|1045.7|1997
1582731900000|2020-02-26 15:45:00|1047.1|1046.6|1047|1046.5|1047.2|1046.7|1046.1|1045.6|1407
1582732200000|2020-02-26 15:50:00|1047.1|1046.6|1046.3|1045.8|1047.9|1047.4|1046.2|1045.7|1844
1582732500000|2020-02-26 15:55:00|1046.4|1045.9|1044.5|1044|1046.4|1045.9|1044.3|1043.8|3146
1582732800000|2020-02-26 16:00:00|1044.4|1043.9|1045.2|1044.7|1045.2|1044.7|1043.9|1043.4|2211
1582733100000|2020-02-26 16:05:00|1045.3|1044.8|1044.1|1043.6|1045.3|1044.8|1043.9|1043.4|1604
1582733400000|2020-02-26 16:10:00|1044.2|1043.7|1043.5|1043|1044.3|1043.8|1042.6|1042.1|2085
1582733700000|2020-02-26 16:15:00|1043.6|1043.1|1046.2|1045.7|1046.3|1045.8|1043.4|1042.9|1832
1582734000000|2020-02-26 16:20:00|1046.1|1045.6|1046|1045.5|1046.7|1046.2|1045.4|1044.9|1247
1582734300000|2020-02-26 16:25:00|1046.2|1045.7|1046.7|1046.2|1047.2|1046.7|1046.2|1045.7|1508
1582734600000|2020-02-26 16:30:00|1046.6|1046.1|1045.6|1045.1|1046.6|1046.1|1044.8|1044.3|1493
1582734900000|2020-02-26 16:35:00|1045.5|1045|1045.9|1045.4|1046|1045.5|1044.2|1043.7|926
1582735200000|2020-02-26 16:40:00|1045.8|1045.3|1044.3|1043.8|1046.1|1045.6|1044.2|1043.7|995
1582735500000|2020-02-26 16:45:00|1044.2|1043.7|1043.8|1043.3|1044.4|1043.9|1043.5|1043|1217
1582735800000|2020-02-26 16:50:00|1043.9|1043.4|1043|1042.5|1044.2|1043.7|1042.9|1042.4|971
1582736100000|2020-02-26 16:55:00|1042.9|1042.4|1042.7|1042.2|1043.2|1042.7|1042.2|1041.7|937
1582736400000|2020-02-26 17:00:00|1042.8|1042.3|1040.9|1040.4|1043.5|1043|1040.7|1040.2|2511
1582736700000|2020-02-26 17:05:00|1041|1040.5|1039.7|1039.2|1041.1|1040.6|1038.6|1038.1|2074
1582737000000|2020-02-26 17:10:00|1039.6|1039.1|1039.8|1039.3|1040.4|1039.9|1039|1038.5|1658
1582737300000|2020-02-26 17:15:00|1039.7|1039.2|1040.3|1039.8|1040.4|1039.9|1037.9|1037.4|3210
1582737600000|2020-02-26 17:20:00|1040.2|1039.7|1040.6|1040.1|1040.7|1040.2|1039.6|1039.1|3306
1582737900000|2020-02-26 17:25:00|1040.7|1040.2|1040.1|1039.6|1041|1040.5|1039.8|1039.3|1415
1582738200000|2020-02-26 17:30:00|1040.2|1039.7|1042.6|1042.1|1042.9|1042.4|1040.2|1039.7|1712
1582738500000|2020-02-26 17:35:00|1042.7|1042.2|1042|1041.5|1043.2|1042.7|1041.6|1041.1|2090
1582738800000|2020-02-26 17:40:00|1041.9|1041.4|1040.5|1040|1042.1|1041.6|1040.5|1040|1160
1582739100000|2020-02-26 17:45:00|1040.6|1040.1|1041.2|1040.7|1042.3|1041.8|1040.6|1040.1|1003
1582739400000|2020-02-26 17:50:00|1041.3|1040.8|1040.7|1040.2|1042.1|1041.6|1040.5|1040|868
1582739700000|2020-02-26 17:55:00|1040.9|1040.4|1041.1|1040.6|1041.8|1041.3|1039.8|1039.3|1732
1582740000000|2020-02-26 18:00:00|1040.9|1040.4|1040.8|1040.3|1041.6|1041.1|1040.3|1039.8|1261
1582740300000|2020-02-26 18:05:00|1040.9|1040.4|1039.5|1039|1041|1040.5|1039.3|1038.8|1600
1582740600000|2020-02-26 18:10:00|1039.6|1039.1|1039.5|1039|1040|1039.5|1039.1|1038.6|1218
1582740900000|2020-02-26 18:15:00|1039.6|1039.1|1039.1|1038.6|1040.3|1039.8|1038.6|1038.1|1313
1582741200000|2020-02-26 18:20:00|1039.2|1038.7|1039.4|1038.9|1039.8|1039.3|1038.4|1037.9|1343
1582741500000|2020-02-26 18:25:00|1039.3|1038.8|1040.3|1039.8|1041|1040.5|1039|1038.5|1511
1582741800000|2020-02-26 18:30:00|1040.2|1039.7|1037.1|1036.6|1040.4|1039.9|1036.9|1036.4|2057
1582742100000|2020-02-26 18:35:00|1037.2|1036.7|1034.8|1034.3|1037.7|1037.2|1034.6|1034.1|3336
1582742400000|2020-02-26 18:40:00|1034.7|1034.2|1034|1033.5|1035.8|1035.3|1033.7|1033.2|3234
1582742700000|2020-02-26 18:45:00|1034.1|1033.6|1037.1|1036.6|1037.7|1037.2|1033.9|1033.4|4235
1582743000000|2020-02-26 18:50:00|1037|1036.5|1036.4|1035.9|1037.8|1037.3|1036.3|1035.8|2430
1582743300000|2020-02-26 18:55:00|1036.5|1036|1034.3|1033.8|1036.5|1036|1033.6|1033.1|2699
1582743600000|2020-02-26 19:00:00|1034.2|1033.7|1034.9|1034.4|1036.7|1036.2|1033.6|1033.1|2609
1582743900000|2020-02-26 19:05:00|1035|1034.5|1035.9|1035.4|1036.9|1036.4|1034.9|1034.4|1953
1582744200000|2020-02-26 19:10:00|1035.8|1035.3|1037.3|1036.8|1037.4|1036.9|1035.1|1034.6|1723
1582744500000|2020-02-26 19:15:00|1037.4|1036.9|1034.9|1034.4|1037.5|1037|1034.6|1034.1|1832
1582744800000|2020-02-26 19:20:00|1034.8|1034.3|1036.6|1036.1|1036.9|1036.4|1034.5|1034|1874
1582745100000|2020-02-26 19:25:00|1036.7|1036.2|1036|1035.5|1038|1037.5|1036|1035.5|1602
1582745400000|2020-02-26 19:30:00|1036.1|1035.6|1035.6|1035.1|1037.2|1036.7|1034.9|1034.4|1706
1582745700000|2020-02-26 19:35:00|1035.5|1035|1036.3|1035.8|1037.8|1037.3|1035.4|1034.9|1263
1582746000000|2020-02-26 19:40:00|1036.4|1035.9|1035.7|1035.2|1036.7|1036.2|1034.9|1034.4|1489
1582746300000|2020-02-26 19:45:00|1035.8|1035.3|1036.3|1035.8|1037.3|1036.8|1035.2|1034.7|1493
1582746600000|2020-02-26 19:50:00|1036.4|1035.9|1036.1|1035.6|1036.5|1036|1034.8|1034.3|1550
1582746900000|2020-02-26 19:55:00|1036.2|1035.7|1034.3|1033.8|1036.9|1036.4|1033.9|1033.4|1738
1582747200000|2020-02-26 20:00:00|1034.2|1033.7|1035.2|1034.7|1036.3|1035.8|1034.1|1033.6|2101
1582747500000|2020-02-26 20:05:00|1035.3|1034.8|1036|1035.5|1036.3|1035.8|1034.5|1034|2272
1582747800000|2020-02-26 20:10:00|1036.1|1035.6|1035.5|1035|1036.9|1036.4|1035.1|1034.6|2188
1582748100000|2020-02-26 20:15:00|1035.4|1034.9|1037.2|1036.7|1037.6|1037.1|1035.4|1034.9|2569
1582748400000|2020-02-26 20:20:00|1037.1|1036.6|1035.2|1034.7|1037.3|1036.8|1034.9|1034.4|1795
1582748700000|2020-02-26 20:25:00|1035.3|1034.8|1034.7|1034.2|1035.7|1035.2|1034.2|1033.7|1979
1582749000000|2020-02-26 20:30:00|1034.8|1034.3|1033.9|1033.4|1035.3|1034.8|1033.4|1032.9|2024
1582749300000|2020-02-26 20:35:00|1034|1033.5|1034.9|1034.4|1034.9|1034.4|1033.6|1033.1|1913
1582749600000|2020-02-26 20:40:00|1034.8|1034.3|1034.7|1034.2|1034.8|1034.3|1033.8|1033.3|2108
1582749900000|2020-02-26 20:45:00|1034.8|1034.3|1034.2|1033.7|1035|1034.5|1034.1|1033.6|2604
1582750200000|2020-02-26 20:50:00|1034.3|1033.8|1034.8|1034.3|1035.6|1035.1|1034|1033.5|3380
1582750500000|2020-02-26 20:55:00|1034.7|1034.2|1033.3|1032.8|1035.1|1034.6|1033.1|1032.6|8940
1582750800000|2020-02-26 21:00:00|1033.5|1032.5|1034.3|1033.3|1034.3|1033.3|1032.9|1031.9|1596
1582751100000|2020-02-26 21:05:00|1034.4|1033.4|1033.9|1032.9|1034.5|1033.5|1033.6|1032.6|320
1582751400000|2020-02-26 21:10:00|1033.8|1032.8|1033.8|1032.8|1033.9|1032.9|1033.1|1032.1|47
1582751700000|2020-02-26 21:15:00|1033.9|1032.9|1033.6|1032.6|1034.2|1033.2|1033.5|1032.5|50
1582752300000|2020-02-26 21:25:00|1034|1033|1033.7|1032.7|1034|1033|1033.1|1032.1|72
1582752600000|2020-02-26 21:30:00|1033.5|1032.5|1033.7|1032.7|1033.7|1032.7|1033.5|1032.5|9
1582752900000|2020-02-26 21:35:00|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1
1582753200000|2020-02-26 21:40:00|1033.5|1032.5|1033.6|1032.6|1033.6|1032.6|1033.5|1032.5|5
1582754100000|2020-02-26 21:55:00|1032.5|1031.5|1029.5|1028.5|1032.5|1031.5|1029.4|1028.4|11
1582754400000|2020-02-26 22:00:00|1033.3|1032.3|1033.1|1032.1|1033.3|1032.3|1033.1|1032.1|4
1582755600000|2020-02-26 22:20:00|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|4
1582755900000|2020-02-26 22:25:00|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1
1582757100000|2020-02-26 22:45:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|3
1582757400000|2020-02-26 22:50:00|||||||||1
1582757700000|2020-02-26 22:55:00|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|2
1582758000000|2020-02-26 23:00:00|1035|1033|1035.3|1033.3|1035.5|1033.5|1033.1|1031.1|0
1582758300000|2020-02-26 23:05:00|1035.4|1033.4|1037.6|1035.6|1037.7|1035.7|1035.4|1033.4|0
1582758600000|2020-02-26 23:10:00|1037.7|1035.7|1037.3|1035.3|1037.9|1035.9|1036.8|1034.8|0
1582758900000|2020-02-26 23:15:00|1037.4|1035.4|1037.3|1035.3|1038.1|1036.1|1037|1035|0
1582759200000|2020-02-26 23:20:00|1037.4|1035.4|1038.3|1036.3|1038.5|1036.5|1037.2|1035.2|0
1582759500000|2020-02-26 23:25:00|1038.4|1036.4|1038|1036|1038.4|1036.4|1037.1|1035.1|0
1582759800000|2020-02-26 23:30:00|1037.9|1035.9|1036.7|1034.7|1038|1036|1036.5|1034.5|0
1582760100000|2020-02-26 23:35:00|1036.8|1034.8|1037.8|1035.8|1038.1|1036.1|1036.4|1034.4|0
1582760400000|2020-02-26 23:40:00|1037.7|1035.7|1035|1033|1037.8|1035.8|1030|1028|0
1582760700000|2020-02-26 23:45:00|1035.2|1033.2|1033.5|1031.5|1036.7|1034.7|1032.5|1030.5|0
1582761000000|2020-02-26 23:50:00|1033.4|1031.4|1032.2|1030.2|1034.4|1032.4|1030.4|1028.4|0
1582761300000|2020-02-26 23:55:00|1032.4|1030.4|1033.6|1031.6|1035|1033|1031.2|1029.2|0
1582761600000|2020-02-27 00:00:00|1033.7|1031.7|1031.1|1029.1|1034.3|1032.3|1029.8|1027.8|0
1582761900000|2020-02-27 00:05:00|1031.2|1029.2|1028.1|1026.1|1031.4|1029.4|1024.5|1022.5|0
1582762200000|2020-02-27 00:10:00|1028.3|1026.3|1031.6|1029.6|1031.6|1029.6|1028.3|1026.3|0
1582762500000|2020-02-27 00:15:00|1031.7|1029.7|1031.7|1029.7|1033.4|1031.4|1031.2|1029.2|0
1582762800000|2020-02-27 00:20:00|1031.6|1029.6|1032.7|1030.7|1032.8|1030.8|1030.8|1028.8|0
1582763100000|2020-02-27 00:25:00|1032.8|1030.8|1032.1|1030.1|1033.9|1031.9|1032.1|1030.1|0
1582763400000|2020-02-27 00:30:00|1032.2|1030.2|1034.2|1032.2|1034.8|1032.8|1031.8|1029.8|0
1582763700000|2020-02-27 00:35:00|1034.3|1032.3|1032.4|1030.4|1035|1033|1031.7|1029.7|0
1582764000000|2020-02-27 00:40:00|1032.5|1030.5|1032.2|1030.2|1033.6|1031.6|1031.8|1029.8|0
1582764300000|2020-02-27 00:45:00|1032.1|1030.1|1031.1|1029.1|1032.5|1030.5|1028.8|1026.8|0
1582764600000|2020-02-27 00:50:00|1031|1029|1030.2|1028.2|1031.1|1029.1|1029.9|1027.9|0
1582764900000|2020-02-27 00:55:00|1030.1|1028.1|1030.1|1028.1|1031.4|1029.4|1029.1|1027.1|0
1582765200000|2020-02-27 01:00:00|1028.6|1027.6|1029.2|1028.2|1031.7|1030.7|1028.4|1027.4|48
1582765500000|2020-02-27 01:05:00|1028.1|1027.1|1027.5|1026.5|1028.9|1027.9|1026.8|1025.8|19
1582765800000|2020-02-27 01:10:00|1027.8|1026.8|1027.5|1026.5|1027.9|1026.9|1026.6|1025.6|91
1582766100000|2020-02-27 01:15:00|1027.7|1026.7|1029.7|1028.7|1030|1029|1027.4|1026.4|582
1582766400000|2020-02-27 01:20:00|1028.6|1027.6|1029.7|1028.7|1030.2|1029.2|1028.4|1027.4|39
1582766700000|2020-02-27 01:25:00|1030.1|1029.1|1029.6|1028.6|1030.1|1029.1|1029.6|1028.6|3
1582767000000|2020-02-27 01:30:00|1028.7|1027.7|1029.4|1028.4|1030.2|1029.2|1028.7|1027.7|110
1582767300000|2020-02-27 01:35:00|1028.5|1027.5|1028|1027|1029.6|1028.6|1027.3|1026.3|123
1582767600000|2020-02-27 01:40:00|1028.1|1027.1|1030.5|1029.5|1031.2|1030.2|1028.1|1027.1|54
1582767900000|2020-02-27 01:45:00|1030.8|1029.8|1031.6|1030.6|1031.7|1030.7|1030.8|1029.8|37
1582768200000|2020-02-27 01:50:00|1031.2|1030.2|1030.5|1029.5|1032.7|1031.7|1030.5|1029.5|21
1582768500000|2020-02-27 01:55:00|1030.6|1029.6|1029.9|1028.9|1031.5|1030.5|1029.9|1028.9|154
1582768800000|2020-02-27 02:00:00|1029.8|1028.8|1028.9|1027.9|1029.9|1028.9|1028.3|1027.3|169
1582769100000|2020-02-27 02:05:00|1028.8|1027.8|1029.4|1028.4|1029.9|1028.9|1027.8|1026.8|162
1582769400000|2020-02-27 02:10:00|1029.7|1028.7|1030|1029|1030|1029|1029.2|1028.2|51
1582769700000|2020-02-27 02:15:00|1029.6|1028.6|1030.1|1029.1|1031.2|1030.2|1029.6|1028.6|14
1582770000000|2020-02-27 02:20:00|1030.3|1029.3|1029.3|1028.3|1030.9|1029.9|1029.3|1028.3|8
1582770300000|2020-02-27 02:25:00|1028.9|1027.9|1027.7|1026.7|1029.2|1028.2|1027.2|1026.2|282
1582770600000|2020-02-27 02:30:00|1027.8|1026.8|1028.8|1027.8|1029.7|1028.7|1027.1|1026.1|49
1582770900000|2020-02-27 02:35:00|1028.7|1027.7|1029|1028|1029.6|1028.6|1028.7|1027.7|212
1582771200000|2020-02-27 02:40:00|1029.4|1028.4|1029.2|1028.2|1030.4|1029.4|1028.7|1027.7|141
1582771500000|2020-02-27 02:45:00|1029|1028|1028.4|1027.4|1029.8|1028.8|1027.8|1026.8|281
1582771800000|2020-02-27 02:50:00|1028.9|1027.9|1029|1028|1029.6|1028.6|1027.6|1026.6|167
1582772100000|2020-02-27 02:55:00|1029.3|1028.3|1028.7|1027.7|1029.3|1028.3|1028.3|1027.3|93
1582772400000|2020-02-27 03:00:00|1028.4|1027.4|1028.4|1027.4|1028.8|1027.8|1028.2|1027.2|43
1582772700000|2020-02-27 03:05:00|1028.8|1027.8|1029|1028|1029.2|1028.2|1027.9|1026.9|91
1582773000000|2020-02-27 03:10:00|1028.8|1027.8|1028.2|1027.2|1029.3|1028.3|1027.9|1026.9|178
1582773300000|2020-02-27 03:15:00|1028.3|1027.3|1029.2|1028.2|1029.7|1028.7|1027.9|1026.9|231
1582773600000|2020-02-27 03:20:00|1029.4|1028.4|1030|1029|1030|1029|1029.1|1028.1|85
1582773900000|2020-02-27 03:25:00|1030.2|1029.2|1029.6|1028.6|1031|1030|1029.6|1028.6|157
1582774200000|2020-02-27 03:30:00|1029.5|1028.5|1029|1028|1029.9|1028.9|1028.8|1027.8|142
1582774500000|2020-02-27 03:35:00|1029.3|1028.3|1028.1|1027.1|1029.5|1028.5|1027.6|1026.6|45
1582774800000|2020-02-27 03:40:00|1028.4|1027.4|1028.8|1027.8|1029.1|1028.1|1027.9|1026.9|18
1582775100000|2020-02-27 03:45:00|1028.9|1027.9|1028.7|1027.7|1028.9|1027.9|1028.3|1027.3|59
1582775400000|2020-02-27 03:50:00|1028.8|1027.8|1028.6|1027.6|1029|1028|1028.4|1027.4|39
1582775700000|2020-02-27 03:55:00|1028.4|1027.4|1028.8|1027.8|1028.8|1027.8|1028|1027|69
1582776000000|2020-02-27 04:00:00|1029.1|1028.1|1028.3|1027.3|1029.2|1028.2|1028|1027|32
1582776300000|2020-02-27 04:05:00|1028.2|1027.2|1028.4|1027.4|1028.7|1027.7|1028|1027|33
1582776600000|2020-02-27 04:10:00|1028.3|1027.3|1027.9|1026.9|1028.8|1027.8|1027.9|1026.9|101
1582776900000|2020-02-27 04:15:00|1028.1|1027.1|1027.8|1026.8|1028.6|1027.6|1027.7|1026.7|50
1582777200000|2020-02-27 04:20:00|1027.9|1026.9|1027.9|1026.9|1028.7|1027.7|1027.9|1026.9|30
1582777500000|2020-02-27 04:25:00|1027.3|1026.3|1026.9|1025.9|1027.3|1026.3|1026.6|1025.6|34
1582777800000|2020-02-27 04:30:00|1026.8|1025.8|1026|1025|1026.8|1025.8|1026|1025|56
1582778100000|2020-02-27 04:35:00|1026.7|1025.7|1026|1025|1026.7|1025.7|1026|1025|14
1582778400000|2020-02-27 04:40:00|1025.9|1024.9|1025.7|1024.7|1025.9|1024.9|1025.6|1024.6|4
1582778700000|2020-02-27 04:45:00|1025.9|1024.9|1026.5|1025.5|1026.5|1025.5|1025.9|1024.9|7
1582779000000|2020-02-27 04:50:00|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1
1582779300000|2020-02-27 04:55:00|1025.4|1024.4|1024.5|1023.5|1025.4|1024.4|1024.5|1023.5|6
1582779600000|2020-02-27 05:00:00|1024.8|1023.8|1024.8|1023.8|1025.5|1024.5|1024.4|1023.4|115
1582779900000|2020-02-27 05:05:00|1025.6|1024.6|1026.6|1025.6|1026.7|1025.7|1025.6|1024.6|112
1582780200000|2020-02-27 05:10:00|1026.8|1025.8|1026.3|1025.3|1027|1026|1026.1|1025.1|95
1582780500000|2020-02-27 05:15:00|1026.6|1025.6|1026|1025|1026.7|1025.7|1025.8|1024.8|45
1582780800000|2020-02-27 05:20:00|1026.3|1025.3|1026.4|1025.4|1027.3|1026.3|1026.3|1025.3|57
1582781100000|2020-02-27 05:25:00|1026.2|1025.2|1026.6|1025.6|1026.9|1025.9|1026|1025|44
1582781400000|2020-02-27 05:30:00|1026.3|1025.3|1026.6|1025.6|1027.3|1026.3|1026.3|1025.3|72
1582781700000|2020-02-27 05:35:00|1026.8|1025.8|1026.7|1025.7|1026.8|1025.8|1026.3|1025.3|13
1582782000000|2020-02-27 05:40:00|1026.5|1025.5|1025.3|1024.3|1026.9|1025.9|1025.3|1024.3|68
1582782300000|2020-02-27 05:45:00|1025.5|1024.5|1026.7|1025.7|1026.7|1025.7|1025.5|1024.5|22
1582782600000|2020-02-27 05:50:00|1026.6|1025.6|1027.4|1026.4|1027.6|1026.6|1026.6|1025.6|47
1582782900000|2020-02-27 05:55:00|1028|1027|1028.5|1027.5|1028.7|1027.7|1027.9|1026.9|162
1582783200000|2020-02-27 06:00:00|1028.6|1027.6|1028.3|1027.3|1028.7|1027.7|1027.5|1026.5|256
1582783500000|2020-02-27 06:05:00|1028.5|1027.5|1026.9|1025.9|1028.8|1027.8|1026.7|1025.7|84
1582783800000|2020-02-27 06:10:00|1026.8|1025.8|1027.1|1026.1|1027.3|1026.3|1026.8|1025.8|11
1582784100000|2020-02-27 06:15:00|1026.9|1025.9|1027.7|1026.7|1027.7|1026.7|1026.3|1025.3|25
1582784400000|2020-02-27 06:20:00|||||||||4
1582784700000|2020-02-27 06:25:00|1026.7|1025.7|1026.8|1025.8|1026.8|1025.8|1026.1|1025.1|39
1582785000000|2020-02-27 06:30:00|1026.9|1025.9|1027.6|1026.6|1028.4|1027.4|1026.9|1025.9|36
1582785300000|2020-02-27 06:35:00|1027.5|1026.5|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|12
1582785600000|2020-02-27 06:40:00|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1
1582785900000|2020-02-27 06:45:00|1027.9|1026.9|1028.2|1027.2|1028.4|1027.4|1027.9|1026.9|4
1582786200000|2020-02-27 06:50:00|1028.9|1027.9|1030.5|1029.5|1030.5|1029.5|1028.9|1027.9|47
1582786500000|2020-02-27 06:55:00|1030.3|1029.3|1032|1031|1032|1031|1030.3|1029.3|77
1582786800000|2020-02-27 07:00:00|1031.8|1030.8|1031.4|1030.4|1033.2|1032.2|1030.3|1029.3|119
1582787100000|2020-02-27 07:05:00|1031|1030|1030.6|1029.6|1031.6|1030.6|1030.6|1029.6|55
1582787400000|2020-02-27 07:10:00|1031.6|1030.6|1033.2|1032.2|1033.2|1032.2|1031.4|1030.4|28
1582787700000|2020-02-27 07:15:00|1033|1032|1034.1|1033.1|1034.8|1033.8|1033|1032|242
1582788000000|2020-02-27 07:20:00|1034|1033|1034.3|1033.3|1034.6|1033.6|1033.8|1032.8|118
1582788300000|2020-02-27 07:25:00|1035|1034|1034.8|1033.8|1036.7|1035.7|1034.3|1033.3|143
1582788600000|2020-02-27 07:30:00|1034.6|1033.6|1036.8|1035.8|1036.9|1035.9|1034.6|1033.6|46
1582788900000|2020-02-27 07:35:00|1036.7|1035.7|1039|1038|1039|1038|1036.6|1035.6|363
1582789200000|2020-02-27 07:40:00|1038.8|1037.8|1036.9|1035.9|1039.2|1038.2|1036.5|1035.5|109
1582789500000|2020-02-27 07:45:00|1037.8|1036.8|1038.6|1037.6|1038.8|1037.8|1037.5|1036.5|75
1582789800000|2020-02-27 07:50:00|1038.2|1037.2|1037.8|1036.8|1038.2|1037.2|1037.3|1036.3|94
1582790100000|2020-02-27 07:55:00|1037.6|1036.6|1036|1035|1037.8|1036.8|1036|1035|63
1582790400000|2020-02-27 08:00:00|1036.1|1035.1|1037.1|1036.1|1037.2|1036.2|1035.5|1034.5|545
1582790700000|2020-02-27 08:05:00|1037.2|1036.2|1032.6|1031.6|1037.4|1036.4|1032.5|1031.5|756
1582791000000|2020-02-27 08:10:00|1032.8|1031.8|1033.6|1032.6|1035|1034|1032.7|1031.7|718
1582791300000|2020-02-27 08:15:00|1033.8|1032.8|1035.2|1034.2|1036.3|1035.3|1033.6|1032.6|408
1582791600000|2020-02-27 08:20:00|1035.1|1034.1|1034.3|1033.3|1036.4|1035.4|1034.3|1033.3|511
1582791900000|2020-02-27 08:25:00|1034.2|1033.2|1033.1|1032.1|1034.5|1033.5|1032.5|1031.5|673
1582792200000|2020-02-27 08:30:00|1033.3|1032.3|1033.2|1032.2|1033.8|1032.8|1030.6|1029.6|1331
1582792500000|2020-02-27 08:35:00|1033.4|1032.4|1031.8|1030.8|1033.4|1032.4|1031.8|1030.8|401
1582792800000|2020-02-27 08:40:00|1031.6|1030.6|1033.4|1032.4|1033.8|1032.8|1031.4|1030.4|416
1582793100000|2020-02-27 08:45:00|1033.2|1032.2|1032.9|1031.9|1033.5|1032.5|1032.3|1031.3|150
1582793400000|2020-02-27 08:50:00|1033.3|1032.3|1034.1|1033.1|1034.4|1033.4|1032.8|1031.8|371
1582793700000|2020-02-27 08:55:00|1033.9|1032.9|1036.3|1035.3|1036.8|1035.8|1033.8|1032.8|458
1582794000000|2020-02-27 09:00:00|1036.2|1035.2|1038.1|1037.1|1038.7|1037.7|1036|1035|793
1582794300000|2020-02-27 09:05:00|1038.3|1037.3|1037|1036|1038.5|1037.5|1036.7|1035.7|292
1582794600000|2020-02-27 09:10:00|1036.7|1035.7|1036.4|1035.4|1036.8|1035.8|1035.9|1034.9|539
1582794900000|2020-02-27 09:15:00|1036.3|1035.3|1035.8|1034.8|1036.8|1035.8|1035.5|1034.5|276
1582795200000|2020-02-27 09:20:00|1035.9|1034.9|1037|1036|1037.1|1036.1|1035.4|1034.4|708
1582795500000|2020-02-27 09:25:00|1037.1|1036.1|1037.7|1036.7|1037.8|1036.8|1037|1036|113
1582795800000|2020-02-27 09:30:00|1037.6|1036.6|1038.6|1037.6|1038.8|1037.8|1037.2|1036.2|264
1582796100000|2020-02-27 09:35:00|1038.5|1037.5|1037|1036|1038.5|1037.5|1036.1|1035.1|383
1582796400000|2020-02-27 09:40:00|1037.3|1036.3|1037.3|1036.3|1038|1037|1037|1036|322
1582796700000|2020-02-27 09:45:00|1037.2|1036.2|1037.1|1036.1|1037.4|1036.4|1036.4|1035.4|535
1582797000000|2020-02-27 09:50:00|1037|1036|1036.5|1035.5|1037|1036|1036.4|1035.4|176
1582797300000|2020-02-27 09:55:00|1036.4|1035.4|1036.7|1035.7|1036.7|1035.7|1035.9|1034.9|253
1582797600000|2020-02-27 10:00:00|1036.6|1035.6|1037.1|1036.1|1037.9|1036.9|1036.6|1035.6|540
1582797900000|2020-02-27 10:05:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1036.2|1035.2|213
1582798200000|2020-02-27 10:10:00|1037.4|1036.4|1037.5|1036.5|1037.6|1036.6|1036.8|1035.8|238
1582798500000|2020-02-27 10:15:00|1037.3|1036.3|1036.8|1035.8|1037.3|1036.3|1036|1035|237
1582798800000|2020-02-27 10:20:00|1036.7|1035.7|1036.1|1035.1|1036.7|1035.7|1035.9|1034.9|244
1582799100000|2020-02-27 10:25:00|1036|1035|1035|1034|1036.6|1035.6|1034.8|1033.8|322
1582799400000|2020-02-27 10:30:00|1035.3|1034.3|1036.5|1035.5|1036.7|1035.7|1035.3|1034.3|258
1582799700000|2020-02-27 10:35:00|1036.6|1035.6|1036.9|1035.9|1037.2|1036.2|1036.5|1035.5|279
1582800000000|2020-02-27 10:40:00|1037|1036|1037.1|1036.1|1038.1|1037.1|1036.6|1035.6|411
1582800300000|2020-02-27 10:45:00|1037.2|1036.2|1036.1|1035.1|1037.3|1036.3|1035.6|1034.6|373
1582800600000|2020-02-27 10:50:00|1036|1035|1035.1|1034.1|1036.2|1035.2|1034.7|1033.7|265
1582800900000|2020-02-27 10:55:00|1034.9|1033.9|1033.7|1032.7|1035.1|1034.1|1033.3|1032.3|559
1582801200000|2020-02-27 11:00:00|1033.6|1032.6|1034.3|1033.3|1034.8|1033.8|1033.6|1032.6|243
1582801500000|2020-02-27 11:05:00|1034.2|1033.2|1033.4|1032.4|1034.3|1033.3|1033.1|1032.1|216
1582801800000|2020-02-27 11:10:00|1033.3|1032.3|1034.2|1033.2|1034.5|1033.5|1033.2|1032.2|199
1582802100000|2020-02-27 11:15:00|1034.1|1033.1|1034.5|1033.5|1035.2|1034.2|1034|1033|411
1582802400000|2020-02-27 11:20:00|1034.6|1033.6|1034.6|1033.6|1035.1|1034.1|1034.1|1033.1|150
1582802700000|2020-02-27 11:25:00|1034.5|1033.5|1034.9|1033.9|1035.4|1034.4|1034.2|1033.2|200
1582803000000|2020-02-27 11:30:00|1035|1034|1034.4|1033.4|1035.3|1034.3|1034.4|1033.4|94
1582803300000|2020-02-27 11:35:00|1034.6|1033.6|1034.9|1033.9|1035.1|1034.1|1033|1032|218
1582803600000|2020-02-27 11:40:00|1034.8|1033.8|1035.2|1034.2|1035.8|1034.8|1034.6|1033.6|241
1582803900000|2020-02-27 11:45:00|1035.3|1034.3|1034.9|1033.9|1035.6|1034.6|1034.9|1033.9|243
1582804200000|2020-02-27 11:50:00|1035.2|1034.2|1034.6|1033.6|1035.2|1034.2|1034.5|1033.5|207
1582804500000|2020-02-27 11:55:00|1034.5|1033.5|1032.4|1031.4|1034.5|1033.5|1032.4|1031.4|268
1582804800000|2020-02-27 12:00:00|1032.5|1031.5|1032.9|1031.9|1033.5|1032.5|1032.1|1031.1|283
1582805100000|2020-02-27 12:05:00|1033.1|1032.1|1032.6|1031.6|1033.4|1032.4|1032.2|1031.2|238
1582805400000|2020-02-27 12:10:00|1032.7|1031.7|1032.8|1031.8|1033.1|1032.1|1032.5|1031.5|179
1582805700000|2020-02-27 12:15:00|1032.9|1031.9|1032|1031|1033.1|1032.1|1031.8|1030.8|133
1582806000000|2020-02-27 12:20:00|1032.1|1031.1|1030.6|1029.6|1032.4|1031.4|1030.3|1029.3|143
1582806300000|2020-02-27 12:25:00|1030.9|1029.9|1029.3|1028.3|1030.9|1029.9|1029.2|1028.2|171
1582806600000|2020-02-27 12:30:00|1029.2|1028.2|1029.9|1028.9|1031.2|1030.2|1028.2|1027.2|1833
1582806900000|2020-02-27 12:35:00|1030|1029|1029.6|1028.6|1030.2|1029.2|1029.4|1028.4|473
1582807200000|2020-02-27 12:40:00|1029.5|1028.5|1029.1|1028.1|1029.9|1028.9|1029.1|1028.1|259
1582807500000|2020-02-27 12:45:00|1029|1028|1029.9|1028.9|1030.3|1029.3|1028.8|1027.8|445
1582807800000|2020-02-27 12:50:00|1029.8|1028.8|1029.7|1028.7|1030.8|1029.8|1029.6|1028.6|608
1582808100000|2020-02-27 12:55:00|1029.9|1028.9|1029|1028|1030.2|1029.2|1029|1028|386
1582808400000|2020-02-27 13:00:00|1028.8|1027.8|1030.3|1029.3|1030.8|1029.8|1028.6|1027.6|497
1582808700000|2020-02-27 13:05:00|1030.2|1029.2|1028.8|1027.8|1030.3|1029.3|1028.5|1027.5|393
1582809000000|2020-02-27 13:10:00|1028.6|1027.6|1028|1027|1028.9|1027.9|1027.9|1026.9|611
1582809300000|2020-02-27 13:15:00|1027.9|1026.9|1027.4|1026.4|1029|1028|1027.1|1026.1|378
1582809600000|2020-02-27 13:20:00|1027.5|1026.5|1027.3|1026.3|1027.5|1026.5|1026.2|1025.2|553
1582809900000|2020-02-27 13:25:00|1027.4|1026.4|1028.9|1027.9|1029.3|1028.3|1027.3|1026.3|633
1582810200000|2020-02-27 13:30:00|1028.8|1027.8|1028.7|1027.7|1029.7|1028.7|1028.5|1027.5|547
1582810500000|2020-02-27 13:35:00|1028.8|1027.8|1028.2|1027.2|1029.4|1028.4|1028.1|1027.1|343
1582810800000|2020-02-27 13:40:00|1028.1|1027.1|1029.6|1028.6|1029.9|1028.9|1028.1|1027.1|250
1582811100000|2020-02-27 13:45:00|1029.4|1028.4|1027.8|1026.8|1029.5|1028.5|1027.3|1026.3|578
1582811400000|2020-02-27 13:50:00|1027.4|1026.4|1026.3|1025.3|1027.6|1026.6|1026.1|1025.1|930
1582811700000|2020-02-27 13:55:00|1026.4|1025.4|1025.8|1024.8|1027.1|1026.1|1025.8|1024.8|318
1582812000000|2020-02-27 14:00:00|1025.7|1024.7|1025.2|1024.2|1026.1|1025.1|1024.1|1023.1|1163
1582812300000|2020-02-27 14:05:00|1025.1|1024.1|1025.1|1024.1|1025.7|1024.7|1024.5|1023.5|1506
1582812600000|2020-02-27 14:10:00|1025|1024|1023.8|1022.8|1025.4|1024.4|1023.5|1022.5|1537
1582812900000|2020-02-27 14:15:00|1023.7|1022.7|1024.4|1023.4|1024.5|1023.5|1023.3|1022.3|1341
1582813200000|2020-02-27 14:20:00|1024.3|1023.3|1023.3|1022.3|1024.4|1023.4|1023.1|1022.1|734
1582813500000|2020-02-27 14:25:00|1023.4|1022.4|1022.8|1021.8|1024|1023|1022.3|1021.3|1969
1582813800000|2020-02-27 14:30:00|1022.7|1021.7|1021|1020.5|1023.7|1023.2|1020.7|1020.2|10384
1582814100000|2020-02-27 14:35:00|1020.9|1020.4|1023.6|1023.1|1024.5|1024|1020.2|1019.7|7441
1582814400000|2020-02-27 14:40:00|1023.4|1022.9|1021.6|1021.1|1023.8|1023.3|1021.5|1021|3799
1582814700000|2020-02-27 14:45:00|1021.4|1020.9|1019.3|1018.8|1021.4|1020.9|1017.8|1017.3|7405
1582815000000|2020-02-27 14:50:00|1019.2|1018.7|1021.1|1020.6|1021.5|1021|1018.3|1017.8|5394
1582815300000|2020-02-27 14:55:00|1021|1020.5|1019.1|1018.6|1021.6|1021.1|1018.6|1018.1|8225
1582815600000|2020-02-27 15:00:00|1018.9|1018.4|1017.6|1017.1|1020.6|1020.1|1017.3|1016.8|5000
1582815900000|2020-02-27 15:05:00|1017.5|1017|1016.9|1016.4|1018.1|1017.6|1016.4|1015.9|5675
1582816200000|2020-02-27 15:10:00|1016.7|1016.2|1016.4|1015.9|1017.4|1016.9|1015.9|1015.4|5874
1582816500000|2020-02-27 15:15:00|1016.3|1015.8|1014.1|1013.6|1016.3|1015.8|1013.9|1013.4|6340
1582816800000|2020-02-27 15:20:00|1014|1013.5|1013.6|1013.1|1014.6|1014.1|1012.9|1012.4|6355
1582817100000|2020-02-27 15:25:00|1013.5|1013|1012.2|1011.7|1013.5|1013|1011.5|1011|5979
1582817400000|2020-02-27 15:30:00|1012.1|1011.6|1009.3|1008.8|1012.4|1011.9|1009.2|1008.7|5680
1582817700000|2020-02-27 15:35:00|1009.1|1008.6|1013.1|1012.6|1013.2|1012.7|1008.7|1008.2|4672
1582818000000|2020-02-27 15:40:00|1013|1012.5|1012.3|1011.8|1013.7|1013.2|1011.9|1011.4|2717
1582818300000|2020-02-27 15:45:00|1012.2|1011.7|1015|1014.5|1015.5|1015|1012|1011.5|4430
1582818600000|2020-02-27 15:50:00|1015.1|1014.6|1013.9|1013.4|1015.9|1015.4|1013.6|1013.1|4392
1582818900000|2020-02-27 15:55:00|1014|1013.5|1016.8|1016.3|1016.9|1016.4|1013.1|1012.6|3601
1582819200000|2020-02-27 16:00:00|1016.7|1016.2|1017.3|1016.8|1018.3|1017.8|1016.2|1015.7|4090
1582819500000|2020-02-27 16:05:00|1017.4|1016.9|1021.1|1020.6|1021.2|1020.7|1016.8|1016.3|3998
1582819800000|2020-02-27 16:10:00|1021|1020.5|1020|1019.5|1021.1|1020.6|1018.4|1017.9|3417
1582820100000|2020-02-27 16:15:00|1020.1|1019.6|1022.1|1021.6|1022.1|1021.6|1019.1|1018.6|2378
1582820400000|2020-02-27 16:20:00|1022|1021.5|1019.5|1019|1022.1|1021.6|1019.3|1018.8|2207
1582820700000|2020-02-27 16:25:00|1019.3|1018.8|1017.2|1016.7|1019.3|1018.8|1017.2|1016.7|2365
1582821000000|2020-02-27 16:30:00|1017.1|1016.6|1016.6|1016.1|1018.7|1018.2|1016.5|1016|3682
1582821300000|2020-02-27 16:35:00|1016.7|1016.2|1016.5|1016|1017.7|1017.2|1015.6|1015.1|4341
1582821600000|2020-02-27 16:40:00|1016.4|1015.9|1016|1015.5|1017.5|1017|1015.8|1015.3|1685
1582821900000|2020-02-27 16:45:00|1015.8|1015.3|1017.4|1016.9|1018.3|1017.8|1014.5|1014|1923
1582822200000|2020-02-27 16:50:00|1017.3|1016.8|1018.8|1018.3|1019|1018.5|1016.9|1016.4|1247
1582822500000|2020-02-27 16:55:00|1018.9|1018.4|1020.7|1020.2|1021.2|1020.7|1017.8|1017.3|1731
1582822800000|2020-02-27 17:00:00|1020.5|1020|1021.6|1021.1|1021.9|1021.4|1019.7|1019.2|3021
1582823100000|2020-02-27 17:05:00|1021.7|1021.2|1022.3|1021.8|1022.7|1022.2|1020.6|1020.1|1770
1582823400000|2020-02-27 17:10:00|1022.4|1021.9|1024.7|1024.2|1024.7|1024.2|1022.3|1021.8|1660
1582823700000|2020-02-27 17:15:00|1024.6|1024.1|1024.8|1024.3|1024.9|1024.4|1023.3|1022.8|1497
1582824000000|2020-02-27 17:20:00|1024.7|1024.2|1022.6|1022.1|1024.9|1024.4|1022.1|1021.6|2291
1582824300000|2020-02-27 17:25:00|1022.7|1022.2|1024.9|1024.4|1025.1|1024.6|1022.6|1022.1|1189
1582824600000|2020-02-27 17:30:00|1024.8|1024.3|1026.5|1026|1027.3|1026.8|1024.4|1023.9|2230
1582824900000|2020-02-27 17:35:00|1026.4|1025.9|1028.9|1028.4|1029.1|1028.6|1026.4|1025.9|2325
1582825200000|2020-02-27 17:40:00|1028.8|1028.3|1027.6|1027.1|1028.9|1028.4|1027.2|1026.7|1164
1582825500000|2020-02-27 17:45:00|1027.7|1027.2|1029.6|1029.1|1029.6|1029.1|1027.5|1027|915
1582825800000|2020-02-27 17:50:00|1029.5|1029|1028.8|1028.3|1029.8|1029.3|1028.2|1027.7|1315
1582826100000|2020-02-27 17:55:00|1028.7|1028.2|1027.1|1026.6|1029.2|1028.7|1026.8|1026.3|1722
1582826400000|2020-02-27 18:00:00|1027|1026.5|1028.3|1027.8|1028.6|1028.1|1025.9|1025.4|1523
1582826700000|2020-02-27 18:05:00|1028.2|1027.7|1028.6|1028.1|1029|1028.5|1027.1|1026.6|1175
1582827000000|2020-02-27 18:10:00|1028.5|1028|1029.2|1028.7|1029.7|1029.2|1028.5|1028|1067
1582827300000|2020-02-27 18:15:00|1029.3|1028.8|1027.3|1026.8|1029.4|1028.9|1026.7|1026.2|1076
1582827600000|2020-02-27 18:20:00|1027.2|1026.7|1026.7|1026.2|1027.9|1027.4|1026.2|1025.7|1411
1582827900000|2020-02-27 18:25:00|1026.8|1026.3|1025.5|1025|1027.9|1027.4|1025.1|1024.6|1445
1582828200000|2020-02-27 18:30:00|1025.2|1024.7|1025.3|1024.8|1026.5|1026|1024.8|1024.3|916
1582828500000|2020-02-27 18:35:00|1025.2|1024.7|1023.7|1023.2|1025.3|1024.8|1023.2|1022.7|1316
1582828800000|2020-02-27 18:40:00|1023.6|1023.1|1020.7|1020.2|1024.4|1023.9|1019.6|1019.1|3547
1582829100000|2020-02-27 18:45:00|1020.8|1020.3|1022|1021.5|1022.6|1022.1|1020.4|1019.9|1444
1582829400000|2020-02-27 18:50:00|1022.1|1021.6|1023.8|1023.3|1024.2|1023.7|1020.7|1020.2|1632
1582829700000|2020-02-27 18:55:00|1023.7|1023.2|1020.9|1020.4|1024.1|1023.6|1020|1019.5|2767
1582830000000|2020-02-27 19:00:00|1020.8|1020.3|1020.8|1020.3|1022.1|1021.6|1019.3|1018.8|1930
1582830300000|2020-02-27 19:05:00|1020.7|1020.2|1019.4|1018.9|1021.5|1021|1018.9|1018.4|1266
1582830600000|2020-02-27 19:10:00|1019.3|1018.8|1020.8|1020.3|1021|1020.5|1018.9|1018.4|1825
1582830900000|2020-02-27 19:15:00|1020.9|1020.4|1018.8|1018.3|1021.5|1021|1018.8|1018.3|2026
1582831200000|2020-02-27 19:20:00|1018.9|1018.4|1021.3|1020.8|1021.4|1020.9|1018.9|1018.4|1441
1582831500000|2020-02-27 19:25:00|1021.2|1020.7|1021.9|1021.4|1022.9|1022.4|1020.7|1020.2|2485
1582831800000|2020-02-27 19:30:00|1021.8|1021.3|1021|1020.5|1021.8|1021.3|1019.9|1019.4|1230
1582832100000|2020-02-27 19:35:00|1020.9|1020.4|1020.9|1020.4|1022|1021.5|1020.5|1020|836
1582832400000|2020-02-27 19:40:00|1021.1|1020.6|1022.1|1021.6|1022.2|1021.7|1020.3|1019.8|713
1582832700000|2020-02-27 19:45:00|1021.9|1021.4|1021.2|1020.7|1022|1021.5|1020|1019.5|579
1582833000000|2020-02-27 19:50:00|1021.3|1020.8|1021|1020.5|1021.7|1021.2|1020.7|1020.2|681
1582833300000|2020-02-27 19:55:00|1020.9|1020.4|1020|1019.5|1021|1020.5|1019.7|1019.2|582
1582833600000|2020-02-27 20:00:00|1020.1|1019.6|1019.7|1019.2|1020.3|1019.8|1018.2|1017.7|2085
1582833900000|2020-02-27 20:05:00|1019.6|1019.1|1021.5|1021|1021.6|1021.1|1019.2|1018.7|1277
1582834200000|2020-02-27 20:10:00|1021.8|1021.3|1020.9|1020.4|1022.4|1021.9|1020.9|1020.4|1349
1582834500000|2020-02-27 20:15:00|1020.8|1020.3|1020.1|1019.6|1021.9|1021.4|1020|1019.5|959
1582834800000|2020-02-27 20:20:00|1020.2|1019.7|1019.2|1018.7|1020.6|1020.1|1018.8|1018.3|1058
1582835100000|2020-02-27 20:25:00|1019.1|1018.6|1018|1017.5|1019.9|1019.4|1018|1017.5|1848
1582835400000|2020-02-27 20:30:00|1017.9|1017.4|1017.9|1017.4|1018.3|1017.8|1017.1|1016.6|2126
1582835700000|2020-02-27 20:35:00|1018|1017.5|1015.8|1015.3|1018|1017.5|1015.8|1015.3|1489
1582836000000|2020-02-27 20:40:00|1015.9|1015.4|1014.3|1013.8|1016.2|1015.7|1014.2|1013.7|2042
1582836300000|2020-02-27 20:45:00|1014.4|1013.9|1015.4|1014.9|1016|1015.5|1013.7|1013.2|3272
1582836600000|2020-02-27 20:50:00|1015.5|1015|1012.8|1012.3|1015.5|1015|1012.4|1011.9|5540
1582836900000|2020-02-27 20:55:00|1012.7|1012.2|1008.8|1008.3|1013|1012.5|1008.8|1008.3|12070
1582837200000|2020-02-27 21:00:00|1009|1008|1010.1|1009.1|1011.7|1010.7|1009|1008|2115
1582837500000|2020-02-27 21:05:00|1009.9|1008.9|1008.4|1007.4|1010|1009|1008|1007|419
1582837800000|2020-02-27 21:10:00|1008|1007|1006.8|1005.8|1008.6|1007.6|1003.8|1002.8|290
1582838100000|2020-02-27 21:15:00|1007.9|1006.9|1007|1006|1008.9|1007.9|1006.8|1005.8|54
1582838400000|2020-02-27 21:20:00|1007.1|1006.1|1007.7|1006.7|1007.7|1006.7|1006.6|1005.6|81
1582838700000|2020-02-27 21:25:00|1008.4|1007.4|1008.5|1007.5|1009.2|1008.2|1008.4|1007.4|53
1582839000000|2020-02-27 21:30:00|1008.6|1007.6|1009.4|1008.4|1010.1|1009.1|1008.5|1007.5|69
1582839300000|2020-02-27 21:35:00|1007.9|1006.9|1008.3|1007.3|1009|1008|1007.9|1006.9|47
1582839600000|2020-02-27 21:40:00|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|50
1582839900000|2020-02-27 21:45:00|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.8|1006.8|66
1582840200000|2020-02-27 21:50:00|1008.6|1007.6|1007.3|1006.3|1008.6|1007.6|1007.3|1006.3|2
1582840500000|2020-02-27 21:55:00|1006.4|1005.4|1008.4|1007.4|1008.4|1007.4|1006.4|1005.4|12
1582840800000|2020-02-27 22:00:00|1006.6|1005.6|1010.2|1009.2|1010.3|1009.3|1006|1005|56
1582841100000|2020-02-27 22:05:00|1006|1005|1006.7|1005.7|1006.7|1005.7|1006|1005|28
1582841400000|2020-02-27 22:10:00|1006|1005|1006|1005|1006|1005|1006|1005|2
1582842300000|2020-02-27 22:25:00|||||||||5
1582842600000|2020-02-27 22:30:00|||||||||1
1582843800000|2020-02-27 22:50:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|4
1582844100000|2020-02-27 22:55:00|1006|1005|1006|1005|1006|1005|1006|1005|1
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1011.5|1009.5|1013.9|1011.9|1006.9|1004.9|0
1582844700000|2020-02-27 23:05:00|1011.8|1009.8|1009.1|1007.1|1014.5|1012.5|1009.1|1007.1|0
1582845000000|2020-02-27 23:10:00|1008.7|1006.7|1012.7|1010.7|1013|1011|1008.7|1006.7|0
1582845300000|2020-02-27 23:15:00|1012.8|1010.8|1014.3|1012.3|1014.7|1012.7|1010.6|1008.6|0
1582845600000|2020-02-27 23:20:00|1014.5|1012.5|1015.2|1013.2|1015.5|1013.5|1013.9|1011.9|0
1582845900000|2020-02-27 23:25:00|1015.4|1013.4|1017.1|1015.1|1018.9|1016.9|1015.2|1013.2|0
1582846200000|2020-02-27 23:30:00|1017.3|1015.3|1016.5|1014.5|1018.2|1016.2|1016.2|1014.2|0
1582846500000|2020-02-27 23:35:00|1016.9|1014.9|1014.1|1012.1|1017.6|1015.6|1013.1|1011.1|0
1582846800000|2020-02-27 23:40:00|1014.4|1012.4|1017.1|1015.1|1017.3|1015.3|1014.3|1012.3|0
1582847100000|2020-02-27 23:45:00|1017.2|1015.2|1017.4|1015.4|1019|1017|1017.1|1015.1|0
1582847400000|2020-02-27 23:50:00|1017.5|1015.5|1017.6|1015.6|1018|1016|1016.5|1014.5|0
1582847700000|2020-02-27 23:55:00|1017.5|1015.5|1017.7|1015.7|1018.7|1016.7|1017.2|1015.2|0
1582848000000|2020-02-28 00:00:00|1017.8|1015.8|1017.8|1015.8|1019.6|1017.6|1017.5|1015.5|0
1582848300000|2020-02-28 00:05:00|1017.7|1015.7|1016.3|1014.3|1019.5|1017.5|1016.3|1014.3|0
1582848600000|2020-02-28 00:10:00|1016.2|1014.2|1017.4|1015.4|1017.7|1015.7|1015.2|1013.2|0
1582848900000|2020-02-28 00:15:00|1017.3|1015.3|1014.9|1012.9|1017.9|1015.9|1014.3|1012.3|0
1582849200000|2020-02-28 00:20:00|1015|1013|1015.1|1013.1|1016.7|1014.7|1014.1|1012.1|0
1582849500000|2020-02-28 00:25:00|1015|1013|1014.5|1012.5|1015.7|1013.7|1013.1|1011.1|0
1582849800000|2020-02-28 00:30:00|1014.3|1012.3|1017.1|1015.1|1017.3|1015.3|1013.7|1011.7|0
1582850100000|2020-02-28 00:35:00|1017.2|1015.2|1017.3|1015.3|1017.9|1015.9|1016.6|1014.6|0
1582850400000|2020-02-28 00:40:00|1017.2|1015.2|1018.4|1016.4|1018.4|1016.4|1016.7|1014.7|0
1582850700000|2020-02-28 00:45:00|1018.3|1016.3|1017.2|1015.2|1018.9|1016.9|1016.8|1014.8|0
1582851000000|2020-02-28 00:50:00|1017.3|1015.3|1016.2|1014.2|1017.8|1015.8|1016.2|1014.2|0
1582851300000|2020-02-28 00:55:00|1016.3|1014.3|1018|1016|1018|1016|1016|1014|0
1582851600000|2020-02-28 01:00:00|1007.7|1006.7|1006.3|1005.3|1007.7|1006.7|1006.3|1005.3|34
1582851900000|2020-02-28 01:05:00|1006|1005|1005.3|1004.3|1006.3|1005.3|1003.9|1002.9|37
1582852200000|2020-02-28 01:10:00|1006.2|1005.2|1005.6|1004.6|1006.6|1005.6|1005.6|1004.6|16
1582852500000|2020-02-28 01:15:00|1006.2|1005.2|1008.1|1007.1|1008.5|1007.5|1005.5|1004.5|99
1582852800000|2020-02-28 01:20:00|1007|1006|1001.9|1000.9|1007.2|1006.2|1001.9|1000.9|144
1582853100000|2020-02-28 01:25:00|1001.4|1000.4|1000.5|999.5|1002|1001|999.9|998.9|56
1582853400000|2020-02-28 01:30:00|1001.2|1000.2|1004.1|1003.1|1004.1|1003.1|1001.1|1000.1|91
1582853700000|2020-02-28 01:35:00|1003.1|1002.1|1005.9|1004.9|1005.9|1004.9|1003.1|1002.1|75
1582854000000|2020-02-28 01:40:00|1006.1|1005.1|1006.1|1005.1|1006.7|1005.7|1004.6|1003.6|94
1582854300000|2020-02-28 01:45:00|1006.2|1005.2|1008.4|1007.4|1008.7|1007.7|1006.2|1005.2|43
1582854600000|2020-02-28 01:50:00|1008.3|1007.3|1007.1|1006.1|1008.3|1007.3|1007|1006|52
1582854900000|2020-02-28 01:55:00|1007.6|1006.6|1010.5|1009.5|1010.5|1009.5|1007.2|1006.2|55
1582855200000|2020-02-28 02:00:00|1009.6|1008.6|1008.2|1007.2|1009.7|1008.7|1008.2|1007.2|37
1582855500000|2020-02-28 02:05:00|1008.3|1007.3|1007.6|1006.6|1008.7|1007.7|1007.5|1006.5|34
1582855800000|2020-02-28 02:10:00|1007.2|1006.2|1010.3|1009.3|1010.3|1009.3|1006.7|1005.7|56
1582856100000|2020-02-28 02:15:00|1010.6|1009.6|1008.8|1007.8|1010.6|1009.6|1008.4|1007.4|73
1582856400000|2020-02-28 02:20:00|1009.4|1008.4|1008|1007|1009.4|1008.4|1007.4|1006.4|41
1582856700000|2020-02-28 02:25:00|1007.2|1006.2|1005.2|1004.2|1007.4|1006.4|1004.8|1003.8|74
1582857000000|2020-02-28 02:30:00|1004.9|1003.9|1003.9|1002.9|1004.9|1003.9|1002.7|1001.7|78
1582857300000|2020-02-28 02:35:00|1003.8|1002.8|1003.6|1002.6|1004.6|1003.6|1002.4|1001.4|57
1582857600000|2020-02-28 02:40:00|1003.5|1002.5|1004|1003|1004.2|1003.2|1003.2|1002.2|35
1582857900000|2020-02-28 02:45:00|1003.7|1002.7|1003.5|1002.5|1003.7|1002.7|1001.4|1000.4|80
1582858200000|2020-02-28 02:50:00|1003.3|1002.3|1002.6|1001.6|1003.6|1002.6|1001.9|1000.9|60
1582858500000|2020-02-28 02:55:00|1002.5|1001.5|1001.3|1000.3|1002.5|1001.5|1001.2|1000.2|42
1582858800000|2020-02-28 03:00:00|1000.9|999.9|997.9|996.9|1001|1000|997.9|996.9|48
1582859100000|2020-02-28 03:05:00|999.2|998.2|998.3|997.3|999.4|998.4|998.3|997.3|23
1582859400000|2020-02-28 03:10:00|998.6|997.6|997.5|996.5|998.9|997.9|997.5|996.5|30
1582859700000|2020-02-28 03:15:00|997.7|996.7|997.4|996.4|997.9|996.9|997|996|126
1582860000000|2020-02-28 03:20:00|997|996|996.4|995.4|997.9|996.9|996|995|102
1582860300000|2020-02-28 03:25:00|996.1|995.1|995.7|994.7|996.7|995.7|995.3|994.3|41
1582860600000|2020-02-28 03:30:00|995.8|994.8|995|994|996|995|993.7|992.7|121
1582860900000|2020-02-28 03:35:00|995.3|994.3|997.9|996.9|998.7|997.7|994.6|993.6|69
1582861200000|2020-02-28 03:40:00|997.7|996.7|995.9|994.9|997.7|996.7|995.8|994.8|42
1582861500000|2020-02-28 03:45:00|997.3|996.3|997.1|996.1|997.3|996.3|996.1|995.1|32
1582861800000|2020-02-28 03:50:00|996.2|995.2|997.6|996.6|998.3|997.3|996.2|995.2|96
1582862100000|2020-02-28 03:55:00|997.3|996.3|998.6|997.6|998.6|997.6|997.2|996.2|21
1582862400000|2020-02-28 04:00:00|999|998|997.9|996.9|999.2|998.2|997.8|996.8|88
1582862700000|2020-02-28 04:05:00|996.9|995.9|995.3|994.3|997.2|996.2|994.4|993.4|68
1582863000000|2020-02-28 04:10:00|995.5|994.5|995.3|994.3|996.9|995.9|995.3|994.3|121
1582863300000|2020-02-28 04:15:00|995.5|994.5|995.9|994.9|996.1|995.1|994.8|993.8|58
1582863600000|2020-02-28 04:20:00|995.1|994.1|994.5|993.5|995.4|994.4|994.3|993.3|58
1582863900000|2020-02-28 04:25:00|994.4|993.4|994.3|993.3|994.4|993.4|993.6|992.6|117
1582864200000|2020-02-28 04:30:00|994.5|993.5|994.7|993.7|995.2|994.2|994.1|993.1|112
1582864500000|2020-02-28 04:35:00|994.6|993.6|993.8|992.8|994.9|993.9|993.8|992.8|93
1582864800000|2020-02-28 04:40:00|993.7|992.7|993|992|994.1|993.1|992.5|991.5|27
1582865100000|2020-02-28 04:45:00|993.1|992.1|994|993|994|993|992.9|991.9|14
1582865400000|2020-02-28 04:50:00|993.5|992.5|994.1|993.1|994.3|993.3|993.5|992.5|16
1582865700000|2020-02-28 04:55:00|993.8|992.8|993.6|992.6|993.8|992.8|992.3|991.3|85
1582866000000|2020-02-28 05:00:00|994|993|992.4|991.4|994.5|993.5|992.4|991.4|98
1582866300000|2020-02-28 05:05:00|992.2|991.2|991.5|990.5|992.7|991.7|990.8|989.8|112
1582866600000|2020-02-28 05:10:00|991.6|990.6|993.3|992.3|994|993|990.9|989.9|200
1582866900000|2020-02-28 05:15:00|993.6|992.6|993.5|992.5|993.7|992.7|992.8|991.8|170
1582867200000|2020-02-28 05:20:00|993.2|992.2|992.5|991.5|993.2|992.2|991.9|990.9|137
1582867500000|2020-02-28 05:25:00|992.6|991.6|994.1|993.1|994.1|993.1|992.6|991.6|66
1582867800000|2020-02-28 05:30:00|994.3|993.3|995.7|994.7|996.9|995.9|994.1|993.1|261
1582868100000|2020-02-28 05:35:00|995.9|994.9|994.2|993.2|996.3|995.3|993.9|992.9|131
1582868400000|2020-02-28 05:40:00|994|993|993.9|992.9|994|993|993.2|992.2|93
1582868700000|2020-02-28 05:45:00|994.1|993.1|995|994|996.2|995.2|994.1|993.1|82
1582869000000|2020-02-28 05:50:00|995.2|994.2|994.3|993.3|996.2|995.2|994.3|993.3|126
1582869300000|2020-02-28 05:55:00|994.1|993.1|995.2|994.2|995.2|994.2|993.7|992.7|126
1582869600000|2020-02-28 06:00:00|995.3|994.3|994.8|993.8|996.1|995.1|994.2|993.2|165
1582869900000|2020-02-28 06:05:00|995.1|994.1|993.9|992.9|995.1|994.1|993.8|992.8|167
1582870200000|2020-02-28 06:10:00|994|993|992.6|991.6|994.3|993.3|992.5|991.5|132
1582870500000|2020-02-28 06:15:00|992.7|991.7|993.3|992.3|993.9|992.9|992.6|991.6|220
1582870800000|2020-02-28 06:20:00|992.6|991.6|990.9|989.9|992.8|991.8|990.9|989.9|228
1582871100000|2020-02-28 06:25:00|990.8|989.8|990.8|989.8|991.1|990.1|990.3|989.3|336
1582871400000|2020-02-28 06:30:00|990.7|989.7|990|989|990.8|989.8|989.9|988.9|275
1582871700000|2020-02-28 06:35:00|989.8|988.8|990.6|989.6|990.6|989.6|989.7|988.7|357
1582872000000|2020-02-28 06:40:00|990.7|989.7|990.7|989.7|991.2|990.2|990.2|989.2|242
1582872300000|2020-02-28 06:45:00|990.8|989.8|990.6|989.6|991.5|990.5|990.1|989.1|198
1582872600000|2020-02-28 06:50:00|990.5|989.5|991.1|990.1|991.1|990.1|990|989|201
1582872900000|2020-02-28 06:55:00|991|990|992.5|991.5|992.5|991.5|990.9|989.9|279
1582873200000|2020-02-28 07:00:00|992.6|991.6|990.8|989.8|993.6|992.6|990.2|989.2|359
1582873500000|2020-02-28 07:05:00|990.7|989.7|990.3|989.3|992|991|989.8|988.8|405
1582873800000|2020-02-28 07:10:00|990.4|989.4|990.9|989.9|991.2|990.2|990.4|989.4|404
1582874100000|2020-02-28 07:15:00|991|990|992.9|991.9|993.8|992.8|990.9|989.9|239
1582874400000|2020-02-28 07:20:00|992.7|991.7|995.8|994.8|995.8|994.8|992.7|991.7|276
1582874700000|2020-02-28 07:25:00|995.9|994.9|996.8|995.8|997|996|995|994|206
1582875000000|2020-02-28 07:30:00|996.7|995.7|998|997|998.6|997.6|996.6|995.6|216
1582875300000|2020-02-28 07:35:00|997.7|996.7|994.7|993.7|997.9|996.9|994|993|222
1582875600000|2020-02-28 07:40:00|994.8|993.8|993.4|992.4|994.8|993.8|992|991|552
1582875900000|2020-02-28 07:45:00|993.2|992.2|994.6|993.6|996.2|995.2|993.2|992.2|306
1582876200000|2020-02-28 07:50:00|994.5|993.5|991|990|995|994|990.9|989.9|1389
1582876500000|2020-02-28 07:55:00|991.2|990.2|992.3|991.3|992.3|991.3|989.9|988.9|1358
1582876800000|2020-02-28 08:00:00|992.1|991.1|994.6|993.6|995.4|994.4|989.4|988.4|4663
1582877100000|2020-02-28 08:05:00|994.4|993.4|996.8|995.8|996.8|995.8|991.2|990.2|2424
1582877400000|2020-02-28 08:10:00|996.9|995.9|994.7|993.7|997.6|996.6|994.2|993.2|1485
1582877700000|2020-02-28 08:15:00|994.6|993.6|997|996|997.4|996.4|993.4|992.4|1820
1582878000000|2020-02-28 08:20:00|996.8|995.8|998.7|997.7|998.7|997.7|996|995|1668
1582878300000|2020-02-28 08:25:00|998.4|997.4|995.1|994.1|998.8|997.8|994.9|993.9|1244
1582878600000|2020-02-28 08:30:00|995.3|994.3|991|990|995.9|994.9|990.7|989.7|2105
1582878900000|2020-02-28 08:35:00|991.1|990.1|989.6|988.6|993.4|992.4|989.2|988.2|1537
1582879200000|2020-02-28 08:40:00|990.1|989.1|990.3|989.3|992.4|991.4|989.4|988.4|1701
1582879500000|2020-02-28 08:45:00|990.2|989.2|986.4|985.4|991.2|990.2|985.1|984.1|1415
1582879800000|2020-02-28 08:50:00|986.2|985.2|986.3|985.3|987.5|986.5|985.1|984.1|1064
1582880100000|2020-02-28 08:55:00|986.1|985.1|988|987|988.5|987.5|985.4|984.4|1249
1582880400000|2020-02-28 09:00:00|987.9|986.9|987.5|986.5|988.4|987.4|986.1|985.1|1210
1582880700000|2020-02-28 09:05:00|987.4|986.4|986|985|989.9|988.9|986|985|924
1582881000000|2020-02-28 09:10:00|985.8|984.8|985.6|984.6|988.3|987.3|984.8|983.8|752
1582881300000|2020-02-28 09:15:00|985.5|984.5|987.5|986.5|989.1|988.1|985|984|1646
1582881600000|2020-02-28 09:20:00|987.4|986.4|985.3|984.3|988.4|987.4|984.9|983.9|688
1582881900000|2020-02-28 09:25:00|985.2|984.2|983.1|982.1|985.3|984.3|983.1|982.1|1822
1582882200000|2020-02-28 09:30:00|982.9|981.9|982.9|981.9|983.7|982.7|981.1|980.1|1825
1582882500000|2020-02-28 09:35:00|982.7|981.7|984.4|983.4|984.4|983.4|981.4|980.4|1119
1582882800000|2020-02-28 09:40:00|984.2|983.2|986.8|985.8|989.1|988.1|984.1|983.1|1246
1582883100000|2020-02-28 09:45:00|986.7|985.7|988.6|987.6|989.5|988.5|986.2|985.2|1501
1582883400000|2020-02-28 09:50:00|988.3|987.3|984.3|983.3|988.3|987.3|984.2|983.2|1343
1582883700000|2020-02-28 09:55:00|984.2|983.2|986.2|985.2|987.5|986.5|983.8|982.8|2274
1582884000000|2020-02-28 10:00:00|985.9|984.9|986.5|985.5|988.1|987.1|985.1|984.1|1902
1582884300000|2020-02-28 10:05:00|986.2|985.2|984.9|983.9|987.2|986.2|984.4|983.4|943
1582884600000|2020-02-28 10:10:00|984.7|983.7|986.3|985.3|987.3|986.3|983.6|982.6|1536
1582884900000|2020-02-28 10:15:00|986.2|985.2|989.6|988.6|990.2|989.2|986|985|1703
1582885200000|2020-02-28 10:20:00|989.5|988.5|991.5|990.5|992|991|988.9|987.9|986
1582885500000|2020-02-28 10:25:00|991.4|990.4|992.8|991.8|993.5|992.5|991.3|990.3|702
1582885800000|2020-02-28 10:30:00|992.9|991.9|991.2|990.2|993.1|992.1|990.1|989.1|856
1582886100000|2020-02-28 10:35:00|991|990|991.6|990.6|992.3|991.3|991|990|557
1582886400000|2020-02-28 10:40:00|991.7|990.7|992.3|991.3|992.7|991.7|990.3|989.3|296
1582886700000|2020-02-28 10:45:00|992.2|991.2|991.8|990.8|993.2|992.2|990.7|989.7|332
1582887000000|2020-02-28 10:50:00|991.4|990.4|991.6|990.6|993.3|992.3|991.2|990.2|756
1582887300000|2020-02-28 10:55:00|991.5|990.5|992.4|991.4|992.5|991.5|991.1|990.1|1213
1582887600000|2020-02-28 11:00:00|992.5|991.5|993.3|992.3|993.8|992.8|991.8|990.8|851
1582887900000|2020-02-28 11:05:00|993.2|992.2|993.5|992.5|993.7|992.7|992|991|577
1582888200000|2020-02-28 11:10:00|993.4|992.4|994.4|993.4|995|994|993|992|885
1582888500000|2020-02-28 11:15:00|994.3|993.3|993.5|992.5|994.6|993.6|992.6|991.6|679
1582888800000|2020-02-28 11:20:00|993.6|992.6|992.6|991.6|993.6|992.6|991.6|990.6|1061
1582889100000|2020-02-28 11:25:00|992.7|991.7|992.2|991.2|994|993|991.6|990.6|1004
1582889400000|2020-02-28 11:30:00|992|991|994.2|993.2|994.9|993.9|992|991|764
1582889700000|2020-02-28 11:35:00|994.5|993.5|995.2|994.2|996.1|995.1|994.2|993.2|725
1582890000000|2020-02-28 11:40:00|995.3|994.3|993.7|992.7|995.4|994.4|993.3|992.3|777
1582890300000|2020-02-28 11:45:00|993.9|992.9|993.3|992.3|994.6|993.6|993|992|384
1582890600000|2020-02-28 11:50:00|993.2|992.2|993.7|992.7|994|993|992|991|564
1582890900000|2020-02-28 11:55:00|993.8|992.8|992.2|991.2|994.2|993.2|991.7|990.7|491
1582891200000|2020-02-28 12:00:00|992|991|991.4|990.4|993.1|992.1|991.3|990.3|980
1582891500000|2020-02-28 12:05:00|991.3|990.3|990.7|989.7|991.7|990.7|990|989|1354
1582891800000|2020-02-28 12:10:00|990.8|989.8|993.1|992.1|993.4|992.4|989.7|988.7|966
1582892100000|2020-02-28 12:15:00|992.9|991.9|995|994|995.3|994.3|992.4|991.4|518
1582892400000|2020-02-28 12:20:00|995.3|994.3|997.3|996.3|997.3|996.3|995.1|994.1|418
1582892700000|2020-02-28 12:25:00|997.4|996.4|997|996|997.5|996.5|995.4|994.4|286
1582893000000|2020-02-28 12:30:00|996.7|995.7|995.3|994.3|998.5|997.5|994.7|993.7|1298
1582893300000|2020-02-28 12:35:00|995.4|994.4|995.6|994.6|995.7|994.7|994.1|993.1|748
1582893600000|2020-02-28 12:40:00|995.7|994.7|996.6|995.6|997.1|996.1|994.9|993.9|528
1582893900000|2020-02-28 12:45:00|996.8|995.8|998|997|998.5|997.5|995.1|994.1|529
1582894200000|2020-02-28 12:50:00|997.8|996.8|996.3|995.3|997.8|996.8|995.7|994.7|618
1582894500000|2020-02-28 12:55:00|996.4|995.4|995.9|994.9|997.1|996.1|994.5|993.5|1704
1582894800000|2020-02-28 13:00:00|996|995|993.8|992.8|996|995|993.6|992.6|2163
1582895100000|2020-02-28 13:05:00|993.5|992.5|994.1|993.1|995|994|992.9|991.9|1530
1582895400000|2020-02-28 13:10:00|994|993|995.8|994.8|995.8|994.8|993.6|992.6|1304
1582895700000|2020-02-28 13:15:00|995.9|994.9|993.1|992.1|996|995|992.9|991.9|1308
1582896000000|2020-02-28 13:20:00|993|992|993.2|992.2|993.9|992.9|992.1|991.1|1744
1582896300000|2020-02-28 13:25:00|993.1|992.1|992.1|991.1|993.2|992.2|991.4|990.4|1046
1582896600000|2020-02-28 13:30:00|991.9|990.9|991.7|990.7|993.4|992.4|990.2|989.2|2062
1582896900000|2020-02-28 13:35:00|991.6|990.6|991.3|990.3|992|991|990.5|989.5|1385
1582897200000|2020-02-28 13:40:00|991.2|990.2|989.6|988.6|991.6|990.6|988.4|987.4|2130
1582897500000|2020-02-28 13:45:00|989.4|988.4|987.2|986.2|990.6|989.6|986.7|985.7|2795
1582897800000|2020-02-28 13:50:00|987|986|986.5|985.5|988.5|987.5|986.1|985.1|1497
1582898100000|2020-02-28 13:55:00|986.2|985.2|985|984|987.8|986.8|984.8|983.8|2416
1582898400000|2020-02-28 14:00:00|984.9|983.9|984.3|983.3|985.9|984.9|983.9|982.9|5751
1582898700000|2020-02-28 14:05:00|984.2|983.2|981.1|980.1|985.3|984.3|980.8|979.8|5621
1582899000000|2020-02-28 14:10:00|981|980|979.7|978.7|981.8|980.8|979.2|978.2|2524
1582899300000|2020-02-28 14:15:00|979.6|978.6|978.1|977.1|979.9|978.9|977.3|976.3|3699
1582899600000|2020-02-28 14:20:00|977.9|976.9|979.7|978.7|980.5|979.5|977.8|976.8|2252
1582899900000|2020-02-28 14:25:00|979.6|978.6|980.1|979.1|980.1|979.1|977.8|976.8|2502
1582900200000|2020-02-28 14:30:00|980.4|979.4|982.8|982.3|984.9|984.4|978.4|977.9|25700
1582900500000|2020-02-28 14:35:00|982.7|982.2|982.8|982.3|985.7|985.2|981.7|981.2|16215
1582900800000|2020-02-28 14:40:00|982.7|982.2|979.8|979.3|983|982.5|979.8|979.3|8652
1582901100000|2020-02-28 14:45:00|979.6|979.1|981.4|980.9|983.7|983.2|978.7|978.2|9809
1582901400000|2020-02-28 14:50:00|981.5|981|977.4|976.9|983|982.5|976|975.5|7769
1582901700000|2020-02-28 14:55:00|977.2|976.7|976.1|975.6|977.7|977.2|974.5|974|8484
1582902000000|2020-02-28 15:00:00|976|975.5|973.6|973.1|976.2|975.7|973.4|972.9|6979
1582902300000|2020-02-28 15:05:00|973.7|973.2|976.2|975.7|977.7|977.2|973.7|973.2|6317
1582902600000|2020-02-28 15:10:00|976.1|975.6|975.7|975.2|976.6|976.1|973.9|973.4|4894
1582902900000|2020-02-28 15:15:00|975.5|975|980|979.5|980.9|980.4|974.9|974.4|5366
1582903200000|2020-02-28 15:20:00|979.9|979.4|978.8|978.3|981.2|980.7|978.2|977.7|4423
1582903500000|2020-02-28 15:25:00|978.7|978.2|975.6|975.1|981.7|981.2|975.6|975.1|4107
1582903800000|2020-02-28 15:30:00|975.8|975.3|980.4|979.9|980.9|980.4|975.5|975|7979
1582904100000|2020-02-28 15:35:00|980.3|979.8|979.6|979.1|982.1|981.6|978.8|978.3|5871
1582904400000|2020-02-28 15:40:00|979.7|979.2|979.3|978.8|980.9|980.4|978|977.5|5340
1582904700000|2020-02-28 15:45:00|979.2|978.7|979.1|978.6|982|981.5|979|978.5|6013
1582905000000|2020-02-28 15:50:00|979|978.5|983.3|982.8|983.6|983.1|978.8|978.3|6207
1582905300000|2020-02-28 15:55:00|983.4|982.9|983.2|982.7|983.8|983.3|981|980.5|6028
1582905600000|2020-02-28 16:00:00|983|982.5|982|981.5|984.1|983.6|979.9|979.4|6658
1582905900000|2020-02-28 16:05:00|981.9|981.4|979.8|979.3|981.9|981.4|978.8|978.3|3610
1582906200000|2020-02-28 16:10:00|979.2|978.7|982.5|982|983.5|983|979.2|978.7|4098
1582906500000|2020-02-28 16:15:00|982.4|981.9|984.1|983.6|984.2|983.7|981.5|981|6365
1582906800000|2020-02-28 16:20:00|983.9|983.4|984.7|984.2|985.1|984.6|982.9|982.4|3353
1582907100000|2020-02-28 16:25:00|984.5|984|987.4|986.9|987.4|986.9|983|982.5|3990
1582907400000|2020-02-28 16:30:00|987.3|986.8|988.8|988.3|989.6|989.1|986.5|986|4026
1582907700000|2020-02-28 16:35:00|989|988.5|992.5|992|993|992.5|988.1|987.6|3068
1582908000000|2020-02-28 16:40:00|992.6|992.1|995.6|995.1|997.6|997.1|991.9|991.4|4190
1582908300000|2020-02-28 16:45:00|995.5|995|992.3|991.8|995.7|995.2|991.4|990.9|4302
1582908600000|2020-02-28 16:50:00|992.2|991.7|990.3|989.8|993.3|992.8|989.7|989.2|3516
1582908900000|2020-02-28 16:55:00|990.1|989.6|989.9|989.4|992.1|991.6|988.6|988.1|3262
1582909200000|2020-02-28 17:00:00|989.8|989.3|988.3|987.8|989.9|989.4|986.5|986|3528
1582909500000|2020-02-28 17:05:00|988.1|987.6|988.4|987.9|990.4|989.9|987.7|987.2|2054
1582909800000|2020-02-28 17:10:00|988.2|987.7|988.5|988|989.7|989.2|988.2|987.7|2130
1582910100000|2020-02-28 17:15:00|988.4|987.9|989.5|989|990.2|989.7|986.9|986.4|1954
1582910400000|2020-02-28 17:20:00|989.7|989.2|989.9|989.4|991.5|991|989.6|989.1|1678
1582910700000|2020-02-28 17:25:00|989.6|989.1|992.4|991.9|992.5|992|988.9|988.4|1102
1582911000000|2020-02-28 17:30:00|992.8|992.3|991.7|991.2|993.6|993.1|991|990.5|1918
1582911300000|2020-02-28 17:35:00|991.9|991.4|992.2|991.7|994|993.5|990.3|989.8|2513
1582911600000|2020-02-28 17:40:00|992.1|991.6|990.4|989.9|993.6|993.1|989.5|989|2278
1582911900000|2020-02-28 17:45:00|990.5|990|989.6|989.1|990.7|990.2|988.3|987.8|2034
1582912200000|2020-02-28 17:50:00|989.5|989|991.7|991.2|992.4|991.9|989.2|988.7|1963
1582912500000|2020-02-28 17:55:00|991.8|991.3|992.8|992.3|993.7|993.2|991.2|990.7|2050
1582912800000|2020-02-28 18:00:00|993|992.5|991.4|990.9|994.2|993.7|991.4|990.9|2206
1582913100000|2020-02-28 18:05:00|991.5|991|992.9|992.4|993.7|993.2|991.5|991|3353
1582913400000|2020-02-28 18:10:00|992.7|992.2|989|988.5|992.7|992.2|988.8|988.3|3800
1582913700000|2020-02-28 18:15:00|988.9|988.4|991|990.5|992.6|992.1|988.4|987.9|2462
1582914000000|2020-02-28 18:20:00|990.9|990.4|990.7|990.2|991.6|991.1|989.4|988.9|2664
1582914300000|2020-02-28 18:25:00|990.8|990.3|988.4|987.9|991.9|991.4|988.4|987.9|2448
1582914600000|2020-02-28 18:30:00|988.3|987.8|986.3|985.8|988.5|988|986.2|985.7|2619
1582914900000|2020-02-28 18:35:00|986.1|985.6|985.8|985.3|987|986.5|985.3|984.8|2384
1582915200000|2020-02-28 18:40:00|985.7|985.2|982.8|982.3|985.7|985.2|982.8|982.3|2539
1582915500000|2020-02-28 18:45:00|982.7|982.2|984.4|983.9|984.7|984.2|981.7|981.2|2390
1582915800000|2020-02-28 18:50:00|984.3|983.8|983.1|982.6|984.5|984|982.1|981.6|2108
1582916100000|2020-02-28 18:55:00|983.2|982.7|983.9|983.4|984.1|983.6|981.9|981.4|1530
1582916400000|2020-02-28 19:00:00|983.8|983.3|981.7|981.2|984.1|983.6|981.5|981|3174
1582916700000|2020-02-28 19:05:00|981.8|981.3|982.1|981.6|982.8|982.3|981.4|980.9|2248
1582917000000|2020-02-28 19:10:00|982|981.5|983.2|982.7|984.4|983.9|981.8|981.3|2765
1582917300000|2020-02-28 19:15:00|983.1|982.6|984.4|983.9|984.9|984.4|982.2|981.7|2486
1582917600000|2020-02-28 19:20:00|984.3|983.8|986|985.5|987.1|986.6|983.1|982.6|2175
1582917900000|2020-02-28 19:25:00|985.9|985.4|987.4|986.9|987.5|987|985|984.5|1886
1582918200000|2020-02-28 19:30:00|987.5|987|990.8|990.3|994.1|993.6|986.2|985.7|6705
1582918500000|2020-02-28 19:35:00|990.7|990.2|989.5|989|992.5|992|988.4|987.9|2766
1582918800000|2020-02-28 19:40:00|989.6|989.1|995.8|995.3|996.2|995.7|989.4|988.9|2883
1582919100000|2020-02-28 19:45:00|995.7|995.2|994.1|993.6|996.7|996.2|992.1|991.6|3045
1582919400000|2020-02-28 19:50:00|994|993.5|994.2|993.7|995.9|995.4|992.7|992.2|2863
1582919700000|2020-02-28 19:55:00|994.3|993.8|993.8|993.3|994.7|994.2|992.1|991.6|4036
1582920000000|2020-02-28 20:00:00|993.9|993.4|991|990.5|995.5|995|990.9|990.4|2201
1582920300000|2020-02-28 20:05:00|990.9|990.4|992.4|991.9|994|993.5|989.4|988.9|2870
1582920600000|2020-02-28 20:10:00|992.5|992|994.8|994.3|995.9|995.4|991.5|991|3542
1582920900000|2020-02-28 20:15:00|994.7|994.2|998.9|998.4|999.7|999.2|994.3|993.8|3591
1582921200000|2020-02-28 20:20:00|998.8|998.3|997.5|997|999.5|999|996.6|996.1|3654
1582921500000|2020-02-28 20:25:00|997.6|997.1|995.4|994.9|999.2|998.7|995.3|994.8|5700
1582921800000|2020-02-28 20:30:00|995.2|994.7|997.7|997.2|998.4|997.9|995.1|994.6|4145
1582922100000|2020-02-28 20:35:00|997.9|997.4|998.1|997.6|998.6|998.1|997|996.5|3794
1582922400000|2020-02-28 20:40:00|998.2|997.7|993.6|993.1|998.7|998.2|993.6|993.1|3673
1582922700000|2020-02-28 20:45:00|993.7|993.2|997.2|996.7|998.2|997.7|993.7|993.2|6743
1582923000000|2020-02-28 20:50:00|997.1|996.6|999.1|998.6|999.2|998.7|995.6|995.1|6166
1582923300000|2020-02-28 20:55:00|999.2|998.7|1007.2|1006.7|1007.2|1006.7|999|998.5|27672
1582923600000|2020-02-28 21:00:00|1006.2|1005.7|1007.9|1006.9|1009.4|1008.4|1004.6|1003.6|3256
1582923900000|2020-02-28 21:05:00|1007.7|1006.7|1007.8|1006.8|1010.9|1009.9|1007.2|1006.2|841
1582924200000|2020-02-28 21:10:00|1007.7|1006.7|1004.2|1003.2|1009|1008|1003.5|1002.5|916
1582924500000|2020-02-28 21:15:00|1004|1003|1004.7|1003.7|1005|1004|1003.9|1002.9|64
1582924800000|2020-02-28 21:20:00|1004.9|1003.9|1004.7|1003.7|1005.1|1004.1|1004.7|1003.7|9
1582925100000|2020-02-28 21:25:00|1005.6|1004.6|1004.3|1003.3|1006.9|1005.9|1003.2|1002.2|108
1582925400000|2020-02-28 21:30:00|1004.5|1003.5|1005.4|1004.4|1007.4|1006.4|1004.5|1003.5|95
1582925700000|2020-02-28 21:35:00|1005.5|1004.5|1007.4|1006.4|1010.4|1009.4|1004.9|1003.9|205
1582926000000|2020-02-28 21:40:00|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|8
1582926300000|2020-02-28 21:45:00|1008.4|1007.4|1006.5|1005.5|1008.4|1007.4|1006|1005|273
1582926600000|2020-02-28 21:50:00|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|5
1582926900000|2020-02-28 21:55:00|1007.4|1006.4|1006.7|1004.7|1007.4|1006.4|1006.1|1004.7|15
1583103600000|2020-03-01 23:00:00|975.3|973.3|976.7|975.7|978.7|976.7|974.2|972.2|2
1583104200000|2020-03-01 23:10:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|3
1583104500000|2020-03-01 23:15:00|983.9|982.9|978.4|977.4|984|983|978.4|977.4|9
1583104800000|2020-03-01 23:20:00|985.4|984.4|991.4|990.4|991.4|990.4|985.4|984.4|23
1583105100000|2020-03-01 23:25:00|988.9|987.9|989.9|988.9|990.5|989.5|988.9|987.9|14
1583105400000|2020-03-01 23:30:00|992.3|991.3|987.5|986.5|992.3|991.3|987.5|986.5|4
1583105700000|2020-03-01 23:35:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|1
1583106000000|2020-03-01 23:40:00|988.8|987.8|988.8|987.8|988.8|987.8|988.8|987.8|3
1583106300000|2020-03-01 23:45:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|15
1583106600000|2020-03-01 23:50:00|988.1|987.1|987.4|986.4|988.4|987.4|987.4|986.4|9
1583106900000|2020-03-01 23:55:00|986.7|985.7|987.8|986.8|987.8|986.8|986.7|985.7|10
1583107200000|2020-03-02 00:00:00|985.9|984.9|986.8|985.8|987.2|986.2|985.9|984.9|58
1583107500000|2020-03-02 00:05:00|987.3|986.3|986.9|985.9|987.3|986.3|986.8|985.8|15
1583108100000|2020-03-02 00:15:00|985.4|984.4|985.4|984.4|985.4|984.4|985.4|984.4|3
1583108400000|2020-03-02 00:20:00|985.6|984.6|985.7|984.7|985.7|984.7|985.6|984.6|2
1583108700000|2020-03-02 00:25:00|985.6|984.6|985.6|984.6|985.6|984.6|985.6|984.6|2
1583109000000|2020-03-02 00:30:00|985.8|984.8|985.9|984.9|985.9|984.9|985.4|984.4|3
1583109300000|2020-03-02 00:35:00|985.5|984.5|985.5|984.5|985.5|984.5|985.5|984.5|1
1583109600000|2020-03-02 00:40:00|984.6|983.6|983.8|982.8|984.6|983.6|983.8|982.8|9
1583109900000|2020-03-02 00:45:00|984.4|983.4|987|986|987.3|986.3|984.3|983.3|37
1583110200000|2020-03-02 00:50:00|987.7|986.7|987.1|986.1|987.7|986.7|987|986|7
1583110500000|2020-03-02 00:55:00|986.7|985.7|986.6|985.6|987.9|986.9|986.2|985.2|26
1583110800000|2020-03-02 01:00:00|986.7|985.7|989|988|989.8|988.8|986.7|985.7|34
1583111100000|2020-03-02 01:05:00|988.4|987.4|989.1|988.1|989.1|988.1|988|987|29
1583111400000|2020-03-02 01:10:00|989.6|988.6|988.6|987.6|990.1|989.1|988.3|987.3|67
1583111700000|2020-03-02 01:15:00|988.7|987.7|995.7|994.7|995.7|994.7|988.5|987.5|204
1583112000000|2020-03-02 01:20:00|995.8|994.8|998.2|997.2|998.3|997.3|995.7|994.7|117
1583112300000|2020-03-02 01:25:00|998.5|997.5|1000.2|999.2|1000.3|999.3|998.5|997.5|38
1583112600000|2020-03-02 01:30:00|1000.3|999.3|1005.6|1004.6|1006.3|1005.3|1000|999|73
1583112900000|2020-03-02 01:35:00|1005.8|1004.8|1004.9|1003.9|1006.3|1005.3|1003.1|1002.1|91
1583113200000|2020-03-02 01:40:00|1005.3|1004.3|1004.7|1003.7|1005.8|1004.8|1004.5|1003.5|71
1583113500000|2020-03-02 01:45:00|1005.1|1004.1|1002.7|1001.7|1005.1|1004.1|1002.2|1001.2|114
1583113800000|2020-03-02 01:50:00|1001.9|1000.9|1002.7|1001.7|1004|1003|1001.9|1000.9|97
1583114100000|2020-03-02 01:55:00|1001.7|1000.7|1000.4|999.4|1002.1|1001.1|1000.2|999.2|54
1583114400000|2020-03-02 02:00:00|1000.3|999.3|1001.4|1000.4|1002|1001|999.5|998.5|63
1583114700000|2020-03-02 02:05:00|1001.7|1000.7|1002.8|1001.8|1002.8|1001.8|1001.7|1000.7|131
1583115000000|2020-03-02 02:10:00|1003.2|1002.2|1005|1004|1005|1004|1002.6|1001.6|33
1583115300000|2020-03-02 02:15:00|1005.2|1004.2|1006.5|1005.5|1006.5|1005.5|1004.9|1003.9|56
1583115600000|2020-03-02 02:20:00|1006.4|1005.4|1008.6|1007.6|1008.6|1007.6|1006|1005|104
1583115900000|2020-03-02 02:25:00|1008.5|1007.5|1008.4|1007.4|1009.5|1008.5|1007.8|1006.8|113
1583116200000|2020-03-02 02:30:00|1010.2|1009.2|1010.6|1009.6|1011|1010|1009.9|1008.9|22
1583116500000|2020-03-02 02:35:00|1011|1010|1012.4|1011.4|1012.6|1011.6|1010.9|1009.9|207
1583116800000|2020-03-02 02:40:00|1011.9|1010.9|1012.1|1011.1|1012.8|1011.8|1011.3|1010.3|37
1583117100000|2020-03-02 02:45:00|1012.9|1011.9|1014.3|1013.3|1014.3|1013.3|1012.6|1011.6|50
1583117400000|2020-03-02 02:50:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1012.2|1011.2|116
1583117700000|2020-03-02 02:55:00|1013.9|1012.9|1012.3|1011.3|1014.4|1013.4|1012.3|1011.3|98
1583118000000|2020-03-02 03:00:00|1012.2|1011.2|1011.5|1010.5|1012.8|1011.8|1011.2|1010.2|176
1583118300000|2020-03-02 03:05:00|1011.9|1010.9|1013|1012|1013.7|1012.7|1011.8|1010.8|146
1583118600000|2020-03-02 03:10:00|1012.6|1011.6|1010.6|1009.6|1012.8|1011.8|1010.4|1009.4|122
1583118900000|2020-03-02 03:15:00|1010.1|1009.1|1007.5|1006.5|1010.4|1009.4|1007.2|1006.2|367
1583119200000|2020-03-02 03:20:00|1007.8|1006.8|1010.3|1009.3|1010.3|1009.3|1007.1|1006.1|192
1583119500000|2020-03-02 03:25:00|1010.4|1009.4|1011.6|1010.6|1012.1|1011.1|1010.4|1009.4|110
1583119800000|2020-03-02 03:30:00|1011.8|1010.8|1011.4|1010.4|1011.8|1010.8|1009.9|1008.9|84
1583120100000|2020-03-02 03:35:00|1011.6|1010.6|1012.5|1011.5|1012.5|1011.5|1011.6|1010.6|6
1583120400000|2020-03-02 03:40:00|1012.6|1011.6|1012.8|1011.8|1013|1012|1011.8|1010.8|56
1583120700000|2020-03-02 03:45:00|1012.2|1011.2|1011.7|1010.7|1012.5|1011.5|1010.8|1009.8|78
1583121000000|2020-03-02 03:50:00|1011.5|1010.5|1011.6|1010.6|1013.5|1012.5|1011.5|1010.5|46
1583121300000|2020-03-02 03:55:00|1011.8|1010.8|1011.1|1010.1|1012|1011|1010.9|1009.9|36
1583121600000|2020-03-02 04:00:00|1010.4|1009.4|1010.2|1009.2|1011.1|1010.1|1009.1|1008.1|79
1583121900000|2020-03-02 04:05:00|1009.7|1008.7|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|2
1583122200000|2020-03-02 04:10:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1011.2|1010.2|2
1583122500000|2020-03-02 04:15:00|1010.9|1009.9|1012.2|1011.2|1012.2|1011.2|1010.9|1009.9|16
1583122800000|2020-03-02 04:20:00|1011.8|1010.8|1013.3|1012.3|1013.3|1012.3|1011.3|1010.3|6
1583123100000|2020-03-02 04:25:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1
1583123400000|2020-03-02 04:30:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1009.9|1008.9|19
1583123700000|2020-03-02 04:35:00|1009.8|1008.8|1007.8|1006.8|1009.8|1008.8|1007.8|1006.8|22
1583124300000|2020-03-02 04:45:00|1008.3|1007.3|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|25
1583125200000|2020-03-02 05:00:00|1010|1009|1011.2|1010.2|1011.9|1010.9|1010|1009|44
1583125500000|2020-03-02 05:05:00|1011|1010|1010.1|1009.1|1011.3|1010.3|1009.8|1008.8|28
1583125800000|2020-03-02 05:10:00|1009.8|1008.8|1010.1|1009.1|1010.8|1009.8|1009.7|1008.7|40
1583126100000|2020-03-02 05:15:00|1010.3|1009.3|1009.3|1008.3|1010.3|1009.3|1009.1|1008.1|37
1583126400000|2020-03-02 05:20:00|1009.7|1008.7|1010.8|1009.8|1010.8|1009.8|1009.7|1008.7|10
1583126700000|2020-03-02 05:25:00|1010.4|1009.4|1011.4|1010.4|1011.5|1010.5|1010.3|1009.3|139
1583127000000|2020-03-02 05:30:00|1011.3|1010.3|1011.2|1010.2|1011.5|1010.5|1010.3|1009.3|87
1583127300000|2020-03-02 05:35:00|1011.3|1010.3|1011.1|1010.1|1011.8|1010.8|1010.3|1009.3|95
1583127600000|2020-03-02 05:40:00|1011.3|1010.3|1010.6|1009.6|1012.1|1011.1|1010.4|1009.4|75
1583127900000|2020-03-02 05:45:00|1010.3|1009.3|1010.2|1009.2|1011|1010|1009.9|1008.9|124
1583128200000|2020-03-02 05:50:00|1010|1009|1010.7|1009.7|1011.1|1010.1|1009.5|1008.5|146
1583128500000|2020-03-02 05:55:00|1010.9|1009.9|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|103
1583128800000|2020-03-02 06:00:00|1010.6|1009.6|1009.6|1008.6|1011.4|1010.4|1009.6|1008.6|260
1583129100000|2020-03-02 06:05:00|1009.5|1008.5|1010|1009|1011.2|1010.2|1009.5|1008.5|61
1583129400000|2020-03-02 06:10:00|1010.1|1009.1|1009.9|1008.9|1010.3|1009.3|1009.1|1008.1|150
1583129700000|2020-03-02 06:15:00|1010|1009|1011.8|1010.8|1012.4|1011.4|1009.9|1008.9|149
1583130000000|2020-03-02 06:20:00|1011.5|1010.5|1011.3|1010.3|1011.9|1010.9|1011|1010|72
1583130300000|2020-03-02 06:25:00|1011.4|1010.4|1012|1011|1012.6|1011.6|1010.8|1009.8|84
1583130600000|2020-03-02 06:30:00|1011.8|1010.8|1012.1|1011.1|1012.5|1011.5|1011.5|1010.5|98
1583130900000|2020-03-02 06:35:00|1011.9|1010.9|1011.7|1010.7|1011.9|1010.9|1011.1|1010.1|59
1583131200000|2020-03-02 06:40:00|1011.5|1010.5|1011|1010|1012.2|1011.2|1011|1010|95
1583131500000|2020-03-02 06:45:00|1010.9|1009.9|1011.8|1010.8|1011.9|1010.9|1010.8|1009.8|186
1583131800000|2020-03-02 06:50:00|1011.5|1010.5|1010.4|1009.4|1011.8|1010.8|1010.3|1009.3|295
1583132100000|2020-03-02 06:55:00|1009.9|1008.9|1011|1010|1011.6|1010.6|1009.7|1008.7|177
1583132400000|2020-03-02 07:00:00|1011.2|1010.2|1013.9|1012.9|1014.5|1013.5|1010.8|1009.8|204
1583132700000|2020-03-02 07:05:00|1013.7|1012.7|1015.4|1014.4|1015.7|1014.7|1013|1012|169
1583133000000|2020-03-02 07:10:00|1015.5|1014.5|1013.7|1012.7|1016.1|1015.1|1013.5|1012.5|181
1583133300000|2020-03-02 07:15:00|1013.8|1012.8|1013|1012|1014.1|1013.1|1011.7|1010.7|254
1583133600000|2020-03-02 07:20:00|1012.9|1011.9|1012.7|1011.7|1013.2|1012.2|1011.6|1010.6|211
1583133900000|2020-03-02 07:25:00|1012.6|1011.6|1013.7|1012.7|1014.7|1013.7|1012.6|1011.6|177
1583134200000|2020-03-02 07:30:00|1014|1013|1014.7|1013.7|1014.8|1013.8|1013.7|1012.7|174
1583134500000|2020-03-02 07:35:00|1014.8|1013.8|1016.2|1015.2|1016.2|1015.2|1014.3|1013.3|265
1583134800000|2020-03-02 07:40:00|1016.4|1015.4|1016.8|1015.8|1016.9|1015.9|1015.5|1014.5|144
1583135100000|2020-03-02 07:45:00|1017.1|1016.1|1020.8|1019.8|1020.8|1019.8|1017.1|1016.1|770
1583135400000|2020-03-02 07:50:00|1020.7|1019.7|1020.3|1019.3|1021.9|1020.9|1019.7|1018.7|636
1583135700000|2020-03-02 07:55:00|1020.4|1019.4|1020.9|1019.9|1021.2|1020.2|1020.2|1019.2|424
1583136000000|2020-03-02 08:00:00|1020.6|1019.6|1019.6|1018.6|1020.6|1019.6|1017.9|1016.9|1484
1583136300000|2020-03-02 08:05:00|1019.4|1018.4|1021.6|1020.6|1022.3|1021.3|1019.4|1018.4|1661
1583136600000|2020-03-02 08:10:00|1021.4|1020.4|1022.6|1021.6|1023.3|1022.3|1021.2|1020.2|924
1583136900000|2020-03-02 08:15:00|1022.5|1021.5|1022.4|1021.4|1023.1|1022.1|1021.1|1020.1|642
1583137200000|2020-03-02 08:20:00|1022.3|1021.3|1022.3|1021.3|1024.7|1023.7|1022.2|1021.2|3120
1583137500000|2020-03-02 08:25:00|1022.5|1021.5|1022|1021|1023.4|1022.4|1021|1020|1230
1583137800000|2020-03-02 08:30:00|1022.1|1021.1|1025.4|1024.4|1026|1025|1020.7|1019.7|1182
1583138100000|2020-03-02 08:35:00|1025.5|1024.5|1026.1|1025.1|1028.7|1027.7|1025|1024|1377
1583138400000|2020-03-02 08:40:00|1026.2|1025.2|1025.7|1024.7|1027.5|1026.5|1025|1024|870
1583138700000|2020-03-02 08:45:00|1025.8|1024.8|1025|1024|1026.3|1025.3|1024.7|1023.7|872
1583139000000|2020-03-02 08:50:00|1024.8|1023.8|1023.3|1022.3|1025.7|1024.7|1023.1|1022.1|599
1583139300000|2020-03-02 08:55:00|1023.2|1022.2|1020.4|1019.4|1023.8|1022.8|1020.3|1019.3|738
1583139600000|2020-03-02 09:00:00|1020.7|1019.7|1020.2|1019.2|1020.9|1019.9|1018.7|1017.7|669
1583139900000|2020-03-02 09:05:00|1020.3|1019.3|1019|1018|1021.5|1020.5|1019|1018|323
1583140200000|2020-03-02 09:10:00|1019.2|1018.2|1017.9|1016.9|1020.2|1019.2|1017.2|1016.2|564
1583140500000|2020-03-02 09:15:00|1017.8|1016.8|1017|1016|1017.8|1016.8|1015.2|1014.2|1024
1583140800000|2020-03-02 09:20:00|1017.1|1016.1|1019.1|1018.1|1019.4|1018.4|1017|1016|751
1583141100000|2020-03-02 09:25:00|1019|1018|1017.5|1016.5|1019|1018|1016.7|1015.7|524
1583141400000|2020-03-02 09:30:00|1017.4|1016.4|1014.1|1013.1|1017.7|1016.7|1014|1013|493
1583141700000|2020-03-02 09:35:00|1014|1013|1012.6|1011.6|1015.1|1014.1|1012.5|1011.5|566
1583142000000|2020-03-02 09:40:00|1012.9|1011.9|1008.9|1007.9|1013.3|1012.3|1008.7|1007.7|590
1583142300000|2020-03-02 09:45:00|1008.7|1007.7|1011.1|1010.1|1011.2|1010.2|1007.4|1006.4|618
1583142600000|2020-03-02 09:50:00|1011.2|1010.2|1009.3|1008.3|1011.3|1010.3|1009.1|1008.1|596
1583142900000|2020-03-02 09:55:00|1009.4|1008.4|1012|1011|1012.4|1011.4|1008.9|1007.9|511
1583143200000|2020-03-02 10:00:00|1012.1|1011.1|1010.2|1009.2|1012.1|1011.1|1010.1|1009.1|337
1583143500000|2020-03-02 10:05:00|1010.3|1009.3|1009.5|1008.5|1010.7|1009.7|1009.4|1008.4|153
1583143800000|2020-03-02 10:10:00|1009.3|1008.3|1007.9|1006.9|1009.3|1008.3|1007.2|1006.2|1263
1583144100000|2020-03-02 10:15:00|1007.6|1006.6|1009.3|1008.3|1010.4|1009.4|1007.4|1006.4|497
1583144400000|2020-03-02 10:20:00|1009.6|1008.6|1007.5|1006.5|1009.6|1008.6|1007.5|1006.5|659
1583144700000|2020-03-02 10:25:00|1007.6|1006.6|1008.6|1007.6|1009.1|1008.1|1007.6|1006.6|576
1583145000000|2020-03-02 10:30:00|1008.5|1007.5|1009.7|1008.7|1010.8|1009.8|1008.1|1007.1|975
1583145300000|2020-03-02 10:35:00|1009.8|1008.8|1009.6|1008.6|1009.9|1008.9|1009.3|1008.3|63
1583145600000|2020-03-02 10:40:00|1009.8|1008.8|1008.8|1007.8|1009.9|1008.9|1008|1007|514
1583145900000|2020-03-02 10:45:00|1008.6|1007.6|1007.1|1006.1|1009.3|1008.3|1007.1|1006.1|524
1583146200000|2020-03-02 10:50:00|1007.2|1006.2|1007.4|1006.4|1007.9|1006.9|1006.4|1005.4|443
1583146500000|2020-03-02 10:55:00|1007.2|1006.2|1006|1005|1007.3|1006.3|1005.5|1004.5|549
1583146800000|2020-03-02 11:00:00|1005.8|1004.8|1004|1003|1006|1005|1003.7|1002.7|748
1583147100000|2020-03-02 11:05:00|1003.9|1002.9|1003.4|1002.4|1004.8|1003.8|1003.2|1002.2|1889
1583147400000|2020-03-02 11:10:00|1003.3|1002.3|1000.8|999.8|1003.6|1002.6|1000.7|999.7|898
1583147700000|2020-03-02 11:15:00|1000.5|999.5|1004.1|1003.1|1004.1|1003.1|1000.5|999.5|787
1583148000000|2020-03-02 11:20:00|1004.3|1003.3|1002.5|1001.5|1004.3|1003.3|1001.5|1000.5|486
1583148300000|2020-03-02 11:25:00|1002.3|1001.3|1000.7|999.7|1002.5|1001.5|1000.3|999.3|287
1583148600000|2020-03-02 11:30:00|1000.6|999.6|998.7|997.7|1001.4|1000.4|998.3|997.3|1968
1583148900000|2020-03-02 11:35:00|998.9|997.9|999.3|998.3|999.7|998.7|998.1|997.1|2259
1583149200000|2020-03-02 11:40:00|999.4|998.4|997.8|996.8|1000|999|996.9|995.9|1215
1583149500000|2020-03-02 11:45:00|997.9|996.9|999|998|999.6|998.6|997.4|996.4|504
1583149800000|2020-03-02 11:50:00|998.9|997.9|996.8|995.8|999.2|998.2|996.2|995.2|409
1583150100000|2020-03-02 11:55:00|996.7|995.7|994.9|993.9|997.6|996.6|993.7|992.7|889
1583150400000|2020-03-02 12:00:00|995.1|994.1|995.4|994.4|996.9|995.9|994.9|993.9|1058
1583150700000|2020-03-02 12:05:00|995.5|994.5|998.1|997.1|998.2|997.2|994.6|993.6|810
1583151000000|2020-03-02 12:10:00|998|997|996.5|995.5|998.1|997.1|995.9|994.9|573
1583151300000|2020-03-02 12:15:00|996.9|995.9|995.9|994.9|997.8|996.8|995.9|994.9|556
1583151600000|2020-03-02 12:20:00|996.1|995.1|996.8|995.8|997.8|996.8|995.4|994.4|316
1583151900000|2020-03-02 12:25:00|996.9|995.9|999.2|998.2|999.4|998.4|996.6|995.6|598
1583152200000|2020-03-02 12:30:00|999.3|998.3|997.7|996.7|999.8|998.8|997.5|996.5|352
1583152500000|2020-03-02 12:35:00|997.8|996.8|998.1|997.1|1000.2|999.2|997.6|996.6|423
1583152800000|2020-03-02 12:40:00|998.2|997.2|998.2|997.2|1000|999|998|997|285
1583153100000|2020-03-02 12:45:00|998.3|997.3|999.4|998.4|1000.3|999.3|997.7|996.7|679
1583153400000|2020-03-02 12:50:00|999.2|998.2|999.2|998.2|999.9|998.9|998.5|997.5|286
1583153700000|2020-03-02 12:55:00|999.4|998.4|1002.5|1001.5|1003.5|1002.5|999.4|998.4|627
1583154000000|2020-03-02 13:00:00|1002.6|1001.6|1001.6|1000.6|1002.6|1001.6|1000.8|999.8|562
1583154300000|2020-03-02 13:05:00|1001.7|1000.7|1001.3|1000.3|1002.4|1001.4|1000.8|999.8|559
1583154600000|2020-03-02 13:10:00|1001.2|1000.2|1002.3|1001.3|1002.4|1001.4|1000.7|999.7|313
1583154900000|2020-03-02 13:15:00|1002.4|1001.4|1002.5|1001.5|1003.4|1002.4|1001.9|1000.9|385
1583155200000|2020-03-02 13:20:00|1002.3|1001.3|999.9|998.9|1002.5|1001.5|998.8|997.8|822
1583155500000|2020-03-02 13:25:00|999.7|998.7|999.3|998.3|999.7|998.7|998.3|997.3|739
1583155800000|2020-03-02 13:30:00|999.2|998.2|999.5|998.5|999.7|998.7|998|997|749
1583156100000|2020-03-02 13:35:00|999.7|998.7|1000|999|1000.8|999.8|999.2|998.2|511
1583156400000|2020-03-02 13:40:00|1000.1|999.1|998.3|997.3|1001.1|1000.1|998.2|997.2|633
1583156700000|2020-03-02 13:45:00|998.4|997.4|999.6|998.6|999.6|998.6|998.2|997.2|525
1583157000000|2020-03-02 13:50:00|999.7|998.7|1001.3|1000.3|1001.9|1000.9|999.5|998.5|1376
1583157300000|2020-03-02 13:55:00|1001.2|1000.2|1004.1|1003.1|1005|1004|1001.2|1000.2|2561
1583157600000|2020-03-02 14:00:00|1004.2|1003.2|1005.2|1004.2|1006.2|1005.2|1003.9|1002.9|3334
1583157900000|2020-03-02 14:05:00|1005.3|1004.3|1004.2|1003.2|1005.6|1004.6|1003.6|1002.6|2402
1583158200000|2020-03-02 14:10:00|1004.3|1003.3|1004.9|1003.9|1005.4|1004.4|1003.5|1002.5|2206
1583158500000|2020-03-02 14:15:00|1004.8|1003.8|1004.7|1003.7|1005.2|1004.2|1003.9|1002.9|1238
1583158800000|2020-03-02 14:20:00|1004.8|1003.8|1005.7|1004.7|1006|1005|1004.8|1003.8|975
1583159100000|2020-03-02 14:25:00|1005.8|1004.8|1007.6|1006.6|1007.6|1006.6|1005.6|1004.6|1375
1583159400000|2020-03-02 14:30:00|1007.7|1006.7|1005.5|1005|1009.5|1009|1005.3|1004.8|12140
1583159700000|2020-03-02 14:35:00|1005.6|1005.1|1003.6|1003.1|1005.7|1005.2|1003.5|1003|7326
1583160000000|2020-03-02 14:40:00|1003.5|1003|1005.3|1004.8|1006.3|1005.8|1003.5|1003|6343
1583160300000|2020-03-02 14:45:00|1005.2|1004.7|1005.7|1005.2|1008.6|1008.1|1005.1|1004.6|6298
1583160600000|2020-03-02 14:50:00|1005.8|1005.3|1007.5|1007|1007.9|1007.4|1004.9|1004.4|6234
1583160900000|2020-03-02 14:55:00|1007.4|1006.9|1005.6|1005.1|1007.6|1007.1|1005|1004.5|7393
1583161200000|2020-03-02 15:00:00|1005.7|1005.2|1004.7|1004.2|1006.5|1006|1003.7|1003.2|4512
1583161500000|2020-03-02 15:05:00|1004.8|1004.3|1003|1002.5|1005|1004.5|1001.7|1001.2|5697
1583161800000|2020-03-02 15:10:00|1002.9|1002.4|1005.8|1005.3|1006.1|1005.6|1002.1|1001.6|6827
1583162100000|2020-03-02 15:15:00|1005.9|1005.4|1003.6|1003.1|1006.8|1006.3|1003.6|1003.1|5454
1583162400000|2020-03-02 15:20:00|1003.7|1003.2|1002.2|1001.7|1004.7|1004.2|1002|1001.5|4352
1583162700000|2020-03-02 15:25:00|1002.3|1001.8|1004.6|1004.1|1004.6|1004.1|1001.8|1001.3|3934
1583163000000|2020-03-02 15:30:00|1004.5|1004|1003.7|1003.2|1005.8|1005.3|1002.4|1001.9|2860
1583163300000|2020-03-02 15:35:00|1003.8|1003.3|1006.3|1005.8|1006.6|1006.1|1003.7|1003.2|2966
1583163600000|2020-03-02 15:40:00|1006.5|1006|1006.9|1006.4|1007.8|1007.3|1006|1005.5|2546
1583163900000|2020-03-02 15:45:00|1006.8|1006.3|1008.4|1007.9|1008.7|1008.2|1006.8|1006.3|2298
1583164200000|2020-03-02 15:50:00|1008.3|1007.8|1010|1009.5|1010.2|1009.7|1007.8|1007.3|2825
1583164500000|2020-03-02 15:55:00|1010.1|1009.6|1009.3|1008.8|1010.2|1009.7|1009|1008.5|2837
1583164800000|2020-03-02 16:00:00|1009.2|1008.7|1008.4|1007.9|1009.7|1009.2|1007.2|1006.7|3350
1583165100000|2020-03-02 16:05:00|1008.5|1008|1006.9|1006.4|1008.7|1008.2|1006.6|1006.1|5286
1583165400000|2020-03-02 16:10:00|1007|1006.5|1006.8|1006.3|1008|1007.5|1005.9|1005.4|3833
1583165700000|2020-03-02 16:15:00|1006.7|1006.2|1013.2|1012.7|1013.4|1012.9|1006.7|1006.2|7576
1583166000000|2020-03-02 16:20:00|1013.3|1012.8|1013.4|1012.9|1013.4|1012.9|1011.4|1010.9|6150
1583166300000|2020-03-02 16:25:00|1013.5|1013|1013.5|1013|1014.2|1013.7|1012.5|1012|4827
1583166600000|2020-03-02 16:30:00|1013.6|1013.1|1011.4|1010.9|1013.7|1013.2|1011.3|1010.8|6852
1583166900000|2020-03-02 16:35:00|1011.3|1010.8|1014.6|1014.1|1014.8|1014.3|1011.3|1010.8|3502
1583167200000|2020-03-02 16:40:00|1014.5|1014|1013.5|1013|1014.6|1014.1|1012.1|1011.6|4477
1583167500000|2020-03-02 16:45:00|1013.7|1013.2|1013.5|1013|1013.7|1013.2|1012.4|1011.9|2680
1583167800000|2020-03-02 16:50:00|1013.6|1013.1|1015.8|1015.3|1016.3|1015.8|1013.4|1012.9|1996
1583168100000|2020-03-02 16:55:00|1016|1015.5|1016.9|1016.4|1017.1|1016.6|1016|1015.5|2374
1583168400000|2020-03-02 17:00:00|1016.8|1016.3|1016.8|1016.3|1017.8|1017.3|1016.8|1016.3|2602
1583168700000|2020-03-02 17:05:00|1016.9|1016.4|1015.9|1015.4|1017.5|1017|1015.8|1015.3|1991
1583169000000|2020-03-02 17:10:00|1016|1015.5|1015.7|1015.2|1016.4|1015.9|1014.9|1014.4|1901
1583169300000|2020-03-02 17:15:00|1015.8|1015.3|1014.6|1014.1|1015.8|1015.3|1013.7|1013.2|1515
1583169600000|2020-03-02 17:20:00|1014.7|1014.2|1013.6|1013.1|1014.8|1014.3|1012.9|1012.4|1912
1583169900000|2020-03-02 17:25:00|1013.5|1013|1014.6|1014.1|1015.2|1014.7|1013.4|1012.9|1732
1583170200000|2020-03-02 17:30:00|1014.5|1014|1015.6|1015.1|1015.9|1015.4|1014.4|1013.9|1116
1583170500000|2020-03-02 17:35:00|1015.7|1015.2|1017|1016.5|1017.5|1017|1015.6|1015.1|1506
1583170800000|2020-03-02 17:40:00|1017.2|1016.7|1016.2|1015.7|1017.5|1017|1015.5|1015|1478
1583171100000|2020-03-02 17:45:00|1016.3|1015.8|1017.3|1016.8|1017.7|1017.2|1016.3|1015.8|1365
1583171400000|2020-03-02 17:50:00|1017.4|1016.9|1018.1|1017.6|1018.6|1018.1|1016.7|1016.2|1750
1583171700000|2020-03-02 17:55:00|1018.2|1017.7|1018.4|1017.9|1018.7|1018.2|1017.4|1016.9|909
1583172000000|2020-03-02 18:00:00|1018.5|1018|1018.6|1018.1|1019.1|1018.6|1017.6|1017.1|1288
1583172300000|2020-03-02 18:05:00|1018.4|1017.9|1017|1016.5|1018.5|1018|1016.5|1016|2597
1583172600000|2020-03-02 18:10:00|1017.1|1016.6|1017|1016.5|1018|1017.5|1016.5|1016|1701
1583172900000|2020-03-02 18:15:00|1017.1|1016.6|1015.6|1015.1|1017.5|1017|1015.5|1015|1340
1583173200000|2020-03-02 18:20:00|1015.7|1015.2|1016.2|1015.7|1016.5|1016|1015.3|1014.8|1661
1583173500000|2020-03-02 18:25:00|1016.1|1015.6|1015.8|1015.3|1016.8|1016.3|1014.4|1013.9|1753
1583173800000|2020-03-02 18:30:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015|1014.5|1221
1583174100000|2020-03-02 18:35:00|1016.1|1015.6|1017.7|1017.2|1018|1017.5|1016|1015.5|1004
1583174400000|2020-03-02 18:40:00|1017.9|1017.4|1018.2|1017.7|1018.6|1018.1|1017.4|1016.9|1050
1583174700000|2020-03-02 18:45:00|1018.3|1017.8|1017|1016.5|1018.6|1018.1|1016.3|1015.8|1091
1583175000000|2020-03-02 18:50:00|1016.9|1016.4|1016.2|1015.7|1017.7|1017.2|1015.9|1015.4|1140
1583175300000|2020-03-02 18:55:00|1016.3|1015.8|1018.8|1018.3|1019|1018.5|1016.3|1015.8|1025
1583175600000|2020-03-02 19:00:00|1018.7|1018.2|1018.7|1018.2|1019.4|1018.9|1018|1017.5|976
1583175900000|2020-03-02 19:05:00|1018.6|1018.1|1019.4|1018.9|1019.5|1019|1017.5|1017|893
1583176200000|2020-03-02 19:10:00|1019.3|1018.8|1019.1|1018.6|1019.4|1018.9|1018.3|1017.8|667
1583176500000|2020-03-02 19:15:00|1019|1018.5|1017|1016.5|1019.1|1018.6|1016.9|1016.4|1088
1583176800000|2020-03-02 19:20:00|1017.1|1016.6|1016|1015.5|1017.4|1016.9|1016|1015.5|767
1583177100000|2020-03-02 19:25:00|1016.1|1015.6|1016.2|1015.7|1017.8|1017.3|1015.4|1014.9|2426
1583177400000|2020-03-02 19:30:00|1016.3|1015.8|1014.8|1014.3|1016.7|1016.2|1014.8|1014.3|1467
1583177700000|2020-03-02 19:35:00|1014.7|1014.2|1013.6|1013.1|1015.1|1014.6|1013.5|1013|1663
1583178000000|2020-03-02 19:40:00|1013.5|1013|1013.1|1012.6|1013.5|1013|1012|1011.5|2480
1583178300000|2020-03-02 19:45:00|1013|1012.5|1014.8|1014.3|1015.1|1014.6|1011.9|1011.4|1597
1583178600000|2020-03-02 19:50:00|1014.7|1014.2|1015.3|1014.8|1015.4|1014.9|1013.5|1013|1295
1583178900000|2020-03-02 19:55:00|1015.2|1014.7|1012.8|1012.3|1015.5|1015|1011.9|1011.4|1042
1583179200000|2020-03-02 20:00:00|1012.9|1012.4|1014.6|1014.1|1014.7|1014.2|1012.4|1011.9|1283
1583179500000|2020-03-02 20:05:00|1014.5|1014|1015.3|1014.8|1016|1015.5|1014.2|1013.7|1420
1583179800000|2020-03-02 20:10:00|1015.2|1014.7|1015.8|1015.3|1016|1015.5|1014.4|1013.9|1115
1583180100000|2020-03-02 20:15:00|1015.7|1015.2|1015.6|1015.1|1016.9|1016.4|1015|1014.5|1246
1583180400000|2020-03-02 20:20:00|1015.7|1015.2|1019|1018.5|1019.1|1018.6|1015.3|1014.8|1555
1583180700000|2020-03-02 20:25:00|1019.1|1018.6|1019.7|1019.2|1019.9|1019.4|1018.5|1018|2123
1583181000000|2020-03-02 20:30:00|1019.9|1019.4|1019.2|1018.7|1020|1019.5|1018.8|1018.3|2091
1583181300000|2020-03-02 20:35:00|1019.1|1018.6|1020.5|1020|1020.7|1020.2|1019.1|1018.6|1432
1583181600000|2020-03-02 20:40:00|1020.4|1019.9|1019.5|1019|1021|1020.5|1019.3|1018.8|1601
1583181900000|2020-03-02 20:45:00|1019.6|1019.1|1023|1022.5|1023.2|1022.7|1019.6|1019.1|4779
1583182200000|2020-03-02 20:50:00|1023.1|1022.6|1026.2|1025.7|1026.4|1025.9|1022.9|1022.4|4205
1583182500000|2020-03-02 20:55:00|1026.1|1025.6|1027.1|1026.6|1027.1|1026.6|1024.1|1023.6|13971
1583182800000|2020-03-02 21:00:00|1027.2|1026.7|1025.9|1024.9|1027.4|1026.7|1025.9|1024.9|2373
1583183100000|2020-03-02 21:05:00|1026|1025|1024.4|1023.4|1026.6|1025.6|1023.7|1022.7|686
1583183400000|2020-03-02 21:10:00|1024.5|1023.5|1024|1023|1025.3|1024.3|1023.1|1022.1|127
1583183700000|2020-03-02 21:15:00|1023.9|1022.9|1022|1021|1023.9|1022.9|1022|1021|28
1583184000000|2020-03-02 21:20:00|1023.6|1022.6|1025|1024|1025|1024|1023.6|1022.6|5
1583184300000|2020-03-02 21:25:00|1022.8|1021.8|1023.2|1022.2|1023.2|1022.2|1022.8|1021.8|96
1583184600000|2020-03-02 21:30:00|1024.4|1023.4|1025.1|1024.1|1025.1|1024.1|1024.4|1023.4|19
1583184900000|2020-03-02 21:35:00|1024.9|1023.9|1023.5|1022.5|1024.9|1023.9|1023.5|1022.5|16
1583185200000|2020-03-02 21:40:00|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1
1583185500000|2020-03-02 21:45:00|1026.6|1025.6|1026.2|1025.2|1028.1|1027.1|1026.2|1025.2|25
1583186100000|2020-03-02 21:55:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1020.4|1019.4|17
1583187300000|2020-03-02 22:15:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|3
1583189700000|2020-03-02 22:55:00|||||||||1
1583190000000|2020-03-02 23:00:00|1025|1023|1025|1023|1026.9|1024.9|1023.9|1021.9|0
1583190300000|2020-03-02 23:05:00|1025.1|1023.1|1025|1023|1026.5|1024.5|1023.8|1021.8|0
1583190600000|2020-03-02 23:10:00|1025.1|1023.1|1024.8|1022.8|1026.1|1024.1|1024.8|1022.8|0
1583190900000|2020-03-02 23:15:00|1024.7|1022.7|1024.7|1022.7|1025.7|1023.7|1024.4|1022.4|0
1583191200000|2020-03-02 23:20:00|1024.6|1022.6|1023.8|1021.8|1024.6|1022.6|1022.5|1020.5|0
1583191500000|2020-03-02 23:25:00|1023.7|1021.7|1024|1022|1024.6|1022.6|1023.1|1021.1|0
1583191800000|2020-03-02 23:30:00|1024.1|1022.1|1023|1021|1024.1|1022.1|1022.4|1020.4|0
1583192100000|2020-03-02 23:35:00|1023.1|1021.1|1021.8|1019.8|1023.3|1021.3|1021.6|1019.6|0
1583192400000|2020-03-02 23:40:00|1021.9|1019.9|1022.6|1020.6|1023|1021|1021.8|1019.8|0
1583192700000|2020-03-02 23:45:00|1022.7|1020.7|1023.8|1021.8|1024.1|1022.1|1022.7|1020.7|0
1583193000000|2020-03-02 23:50:00|1023.7|1021.7|1026.6|1024.6|1027|1025|1023.7|1021.7|0
1583193300000|2020-03-02 23:55:00|1026.5|1024.5|1027.2|1025.2|1027.3|1025.3|1025.6|1023.6|0
1583193600000|2020-03-03 00:00:00|1027.3|1025.3|1030.1|1028.1|1030.7|1028.7|1027|1025|0
1583193900000|2020-03-03 00:05:00|1030|1028|1029.1|1027.1|1030.9|1028.9|1028.4|1026.4|0
1583194200000|2020-03-03 00:10:00|1029.2|1027.2|1027.7|1025.7|1029.5|1027.5|1027|1025|0
1583194500000|2020-03-03 00:15:00|1027.6|1025.6|1027.3|1025.3|1028.6|1026.6|1027|1025|0
1583194800000|2020-03-03 00:20:00|1027.2|1025.2|1028.4|1026.4|1028.4|1026.4|1026.8|1024.8|0
1583195100000|2020-03-03 00:25:00|1028.5|1026.5|1028.9|1026.9|1029.6|1027.6|1028.4|1026.4|0
1583195400000|2020-03-03 00:30:00|1028.8|1026.8|1028.6|1026.6|1029.2|1027.2|1028.3|1026.3|0
1583195700000|2020-03-03 00:35:00|1028.7|1026.7|1028.8|1026.8|1030.1|1028.1|1028.1|1026.1|0
1583196000000|2020-03-03 00:40:00|1028.9|1026.9|1028.5|1026.5|1029.4|1027.4|1028.1|1026.1|0
1583196300000|2020-03-03 00:45:00|1028.4|1026.4|1028.9|1026.9|1029.2|1027.2|1028.1|1026.1|0
1583196600000|2020-03-03 00:50:00|1029|1027|1028.8|1026.8|1029.8|1027.8|1028.8|1026.8|0
1583196900000|2020-03-03 00:55:00|1028.7|1026.7|1030|1028|1030.1|1028.1|1028.7|1026.7|0
1583197200000|2020-03-03 01:00:00|1027.4|1026.4|1029.7|1028.7|1031.6|1030.6|1027.1|1026.1|98
1583197500000|2020-03-03 01:05:00|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|3
1583197800000|2020-03-03 01:10:00|1029|1028|1026.7|1025.7|1029|1028|1026.7|1025.7|8
1583198100000|2020-03-03 01:15:00|1026.6|1025.6|1024.2|1023.2|1027.3|1026.3|1024.2|1023.2|17
1583198400000|2020-03-03 01:20:00|1023.6|1022.6|1023.7|1022.7|1023.7|1022.7|1023.6|1022.6|5
1583198700000|2020-03-03 01:25:00|1027.4|1026.4|1028.2|1027.2|1028.2|1027.2|1027.4|1026.4|3
1583199000000|2020-03-03 01:30:00|1028.8|1027.8|1027.2|1026.2|1028.8|1027.8|1026|1025|65
1583199300000|2020-03-03 01:35:00|1027.3|1026.3|1026.1|1025.1|1027.4|1026.4|1026|1025|134
1583199600000|2020-03-03 01:40:00|1026.5|1025.5|1026.1|1025.1|1027.2|1026.2|1025.7|1024.7|126
1583199900000|2020-03-03 01:45:00|1026|1025|1024.1|1023.1|1026|1025|1024.1|1023.1|5
1583200200000|2020-03-03 01:50:00|1023.8|1022.8|1025|1024|1025.1|1024.1|1023.7|1022.7|48
1583200500000|2020-03-03 01:55:00|1023.7|1022.7|1023.8|1022.8|1024.2|1023.2|1023.1|1022.1|13
1583200800000|2020-03-03 02:00:00|1023.6|1022.6|1024.8|1023.8|1024.8|1023.8|1023.6|1022.6|55
1583201100000|2020-03-03 02:05:00|1025.1|1024.1|1025.1|1024.1|1025.4|1024.4|1025|1024|16
1583201400000|2020-03-03 02:10:00|1024.9|1023.9|1023.8|1022.8|1025.1|1024.1|1023.4|1022.4|51
1583201700000|2020-03-03 02:15:00|1024|1023|1023.7|1022.7|1024.1|1023.1|1023.6|1022.6|19
1583202000000|2020-03-03 02:20:00|1023.4|1022.4|1022.6|1021.6|1023.5|1022.5|1022.6|1021.6|5
1583202300000|2020-03-03 02:25:00|1022.3|1021.3|1024|1023|1024|1023|1022.3|1021.3|15
1583202600000|2020-03-03 02:30:00|1023.9|1022.9|1024.9|1023.9|1024.9|1023.9|1023.9|1022.9|25
1583202900000|2020-03-03 02:35:00|1025.2|1024.2|1025.9|1024.9|1025.9|1024.9|1025.2|1024.2|14
1583203200000|2020-03-03 02:40:00|1025.5|1024.5|1025.6|1024.6|1025.8|1024.8|1024.5|1023.5|77
1583203500000|2020-03-03 02:45:00|1025.9|1024.9|1027.9|1026.9|1028|1027|1025.9|1024.9|62
1583203800000|2020-03-03 02:50:00|1027.8|1026.8|1026.6|1025.6|1028.3|1027.3|1026.6|1025.6|102
1583204100000|2020-03-03 02:55:00|1026.5|1025.5|1027|1026|1027|1026|1025.8|1024.8|79
1583204400000|2020-03-03 03:00:00|1026.7|1025.7|1027.7|1026.7|1027.7|1026.7|1026.7|1025.7|7
1583204700000|2020-03-03 03:05:00|1027.9|1026.9|1028.2|1027.2|1028.2|1027.2|1027.9|1026.9|2
1583205000000|2020-03-03 03:10:00|1027.8|1026.8|1027.3|1026.3|1028.2|1027.2|1027.2|1026.2|46
1583205300000|2020-03-03 03:15:00|1027.2|1026.2|1026.7|1025.7|1027.2|1026.2|1026.7|1025.7|14
1583205600000|2020-03-03 03:20:00|1027.4|1026.4|1027.9|1026.9|1027.9|1026.9|1027.4|1026.4|11
1583205900000|2020-03-03 03:25:00|1027.7|1026.7|1029.2|1028.2|1029.2|1028.2|1027.3|1026.3|16
1583206200000|2020-03-03 03:30:00|1028.6|1027.6|1030.7|1029.7|1031.1|1030.1|1028.6|1027.6|39
1583206500000|2020-03-03 03:35:00|1030.3|1029.3|1029.7|1028.7|1030.3|1029.3|1029.5|1028.5|15
1583206800000|2020-03-03 03:40:00|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|11
1583207100000|2020-03-03 03:45:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|3
1583207400000|2020-03-03 03:50:00|1031.4|1030.4|1031.8|1030.8|1031.8|1030.8|1031.4|1030.4|28
1583207700000|2020-03-03 03:55:00|1031.7|1030.7|1030.3|1029.3|1031.7|1030.7|1030.1|1029.1|6
1583208000000|2020-03-03 04:00:00|1030.2|1029.2|1029.7|1028.7|1030.7|1029.7|1029.7|1028.7|30
1583208300000|2020-03-03 04:05:00|1029.2|1028.2|1029.8|1028.8|1030|1029|1028.7|1027.7|27
1583208600000|2020-03-03 04:10:00|1030|1029|1030.2|1029.2|1030.2|1029.2|1029.7|1028.7|3
1583208900000|2020-03-03 04:15:00|1030|1029|1029.5|1028.5|1030|1029|1029.5|1028.5|3
1583209200000|2020-03-03 04:20:00|1029.2|1028.2|1028.8|1027.8|1029.2|1028.2|1028.8|1027.8|3
1583209500000|2020-03-03 04:25:00|1026.1|1025.1|1025.4|1024.4|1026.1|1025.1|1025.4|1024.4|4
1583209800000|2020-03-03 04:30:00|1025|1024|1025.1|1024.1|1025.1|1024.1|1024.6|1023.6|5
1583210100000|2020-03-03 04:35:00|1024.8|1023.8|1026.8|1025.8|1026.9|1025.9|1024.4|1023.4|10
1583210400000|2020-03-03 04:40:00|1026.9|1025.9|1025.4|1024.4|1027|1026|1025.4|1024.4|11
1583210700000|2020-03-03 04:45:00|1025.3|1024.3|1025.3|1024.3|1026|1025|1025.3|1024.3|6
1583211000000|2020-03-03 04:50:00|1026.2|1025.2|1025.9|1024.9|1026.8|1025.8|1025.9|1024.9|5
1583211300000|2020-03-03 04:55:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.3|1025.3|11
1583211600000|2020-03-03 05:00:00|1026.5|1025.5|1026.6|1025.6|1027.2|1026.2|1026.3|1025.3|48
1583211900000|2020-03-03 05:05:00|1026.2|1025.2|1025.4|1024.4|1026.2|1025.2|1025.4|1024.4|5
1583212200000|2020-03-03 05:10:00|1024.6|1023.6|1025.2|1024.2|1025.2|1024.2|1024.6|1023.6|17
1583212500000|2020-03-03 05:15:00|1024.4|1023.4|1023.8|1022.8|1024.4|1023.4|1023.7|1022.7|9
1583212800000|2020-03-03 05:20:00|1023.3|1022.3|1023.2|1022.2|1023.3|1022.3|1023.2|1022.2|3
1583213100000|2020-03-03 05:25:00|1024.5|1023.5|1024.1|1023.1|1024.5|1023.5|1024|1023|6
1583213400000|2020-03-03 05:30:00|1022.9|1021.9|1024.4|1023.4|1024.4|1023.4|1022.6|1021.6|36
1583213700000|2020-03-03 05:35:00|1023.6|1022.6|1024.3|1023.3|1024.5|1023.5|1023.6|1022.6|24
1583214000000|2020-03-03 05:40:00|1023.7|1022.7|1024.2|1023.2|1024.4|1023.4|1023.6|1022.6|35
1583214300000|2020-03-03 05:45:00|1023.8|1022.8|1022.3|1021.3|1023.8|1022.8|1022.3|1021.3|157
1583214600000|2020-03-03 05:50:00|1022.7|1021.7|1023|1022|1023.1|1022.1|1022.7|1021.7|9
1583214900000|2020-03-03 05:55:00|1023.1|1022.1|1021.3|1020.3|1023.7|1022.7|1021.2|1020.2|38
1583215200000|2020-03-03 06:00:00|1021.6|1020.6|1020|1019|1021.8|1020.8|1020|1019|36
1583215500000|2020-03-03 06:05:00|1019.9|1018.9|1018.2|1017.2|1020|1019|1018.1|1017.1|107
1583215800000|2020-03-03 06:10:00|1017.9|1016.9|1018.4|1017.4|1018.4|1017.4|1017.9|1016.9|16
1583216100000|2020-03-03 06:15:00|1018|1017|1017.5|1016.5|1018.2|1017.2|1017|1016|48
1583216400000|2020-03-03 06:20:00|1017.8|1016.8|1019.7|1018.7|1019.7|1018.7|1017.8|1016.8|18
1583216700000|2020-03-03 06:25:00|1019.8|1018.8|1020.4|1019.4|1020.4|1019.4|1019.8|1018.8|9
1583217000000|2020-03-03 06:30:00|1021|1020|1019.4|1018.4|1021.1|1020.1|1019.4|1018.4|18
1583217300000|2020-03-03 06:35:00|1019.3|1018.3|1019.9|1018.9|1020|1019|1019|1018|23
1583217600000|2020-03-03 06:40:00|1020|1019|1021|1020|1021.4|1020.4|1020|1019|30
1583217900000|2020-03-03 06:45:00|1020.8|1019.8|1021|1020|1021|1020|1020.8|1019.8|8
1583218200000|2020-03-03 06:50:00|1020.8|1019.8|1020.8|1019.8|1020.9|1019.9|1020.3|1019.3|32
1583218500000|2020-03-03 06:55:00|1021.4|1020.4|1022.2|1021.2|1023|1022|1021.4|1020.4|166
1583218800000|2020-03-03 07:00:00|1022|1021|1022.9|1021.9|1023|1022|1021.4|1020.4|224
1583219100000|2020-03-03 07:05:00|1022.8|1021.8|1022.3|1021.3|1022.9|1021.9|1021.6|1020.6|68
1583219400000|2020-03-03 07:10:00|1022.4|1021.4|1022.7|1021.7|1023.3|1022.3|1022.2|1021.2|265
1583219700000|2020-03-03 07:15:00|1022.4|1021.4|1022.7|1021.7|1023.8|1022.8|1022.2|1021.2|120
1583220000000|2020-03-03 07:20:00|1022.8|1021.8|1021.9|1020.9|1022.8|1021.8|1021.6|1020.6|52
1583220300000|2020-03-03 07:25:00|1022|1021|1021.9|1020.9|1022.2|1021.2|1021.4|1020.4|175
1583220600000|2020-03-03 07:30:00|1021.8|1020.8|1020.1|1019.1|1021.9|1020.9|1020.1|1019.1|196
1583220900000|2020-03-03 07:35:00|1020.2|1019.2|1019.8|1018.8|1020.5|1019.5|1019.2|1018.2|73
1583221200000|2020-03-03 07:40:00|1020|1019|1021.1|1020.1|1021.5|1020.5|1019.8|1018.8|96
1583221500000|2020-03-03 07:45:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.4|1019.4|45
1583221800000|2020-03-03 07:50:00|1020.4|1019.4|1022|1021|1022|1021|1020.4|1019.4|200
1583222100000|2020-03-03 07:55:00|1022.1|1021.1|1023.5|1022.5|1023.5|1022.5|1021.9|1020.9|82
1583222400000|2020-03-03 08:00:00|1023.4|1022.4|1022.3|1021.3|1023.6|1022.6|1021.6|1020.6|530
1583222700000|2020-03-03 08:05:00|1022.2|1021.2|1020.7|1019.7|1022.3|1021.3|1019.7|1018.7|774
1583223000000|2020-03-03 08:10:00|1020.6|1019.6|1025.2|1024.2|1025.2|1024.2|1020.4|1019.4|861
1583223300000|2020-03-03 08:15:00|1025.1|1024.1|1025.9|1024.9|1026.3|1025.3|1024.2|1023.2|1073
1583223600000|2020-03-03 08:20:00|1025.7|1024.7|1026|1025|1026.6|1025.6|1025.3|1024.3|444
1583223900000|2020-03-03 08:25:00|1025.9|1024.9|1024.7|1023.7|1025.9|1024.9|1024.7|1023.7|334
1583224200000|2020-03-03 08:30:00|1024.9|1023.9|1026.4|1025.4|1026.7|1025.7|1024.4|1023.4|481
1583224500000|2020-03-03 08:35:00|1026.3|1025.3|1028|1027|1028.3|1027.3|1026.1|1025.1|773
1583224800000|2020-03-03 08:40:00|1027.9|1026.9|1026.7|1025.7|1028.1|1027.1|1026.5|1025.5|435
1583225100000|2020-03-03 08:45:00|1026.8|1025.8|1026.1|1025.1|1027.1|1026.1|1025.2|1024.2|751
1583225400000|2020-03-03 08:50:00|1026|1025|1023.9|1022.9|1026.1|1025.1|1023.8|1022.8|512
1583225700000|2020-03-03 08:55:00|1023.8|1022.8|1024.4|1023.4|1025|1024|1023.8|1022.8|479
1583226000000|2020-03-03 09:00:00|1024.3|1023.3|1023.2|1022.2|1024.8|1023.8|1022.9|1021.9|472
1583226300000|2020-03-03 09:05:00|1023.1|1022.1|1024.4|1023.4|1024.7|1023.7|1023|1022|459
1583226600000|2020-03-03 09:10:00|1024.6|1023.6|1025.8|1024.8|1026.5|1025.5|1024.6|1023.6|536
1583226900000|2020-03-03 09:15:00|1025.9|1024.9|1025.5|1024.5|1026.4|1025.4|1025.3|1024.3|494
1583227200000|2020-03-03 09:20:00|1025.4|1024.4|1024.1|1023.1|1025.9|1024.9|1024.1|1023.1|636
1583227500000|2020-03-03 09:25:00|1024.2|1023.2|1024|1023|1024.9|1023.9|1023.8|1022.8|674
1583227800000|2020-03-03 09:30:00|1024.1|1023.1|1024.6|1023.6|1025.5|1024.5|1022.8|1021.8|1125
1583228100000|2020-03-03 09:35:00|1024.8|1023.8|1024.2|1023.2|1025.2|1024.2|1023.6|1022.6|600
1583228400000|2020-03-03 09:40:00|1024.3|1023.3|1025.5|1024.5|1025.8|1024.8|1024|1023|618
1583228700000|2020-03-03 09:45:00|1025.4|1024.4|1026.1|1025.1|1026.5|1025.5|1024.9|1023.9|318
1583229000000|2020-03-03 09:50:00|1026.2|1025.2|1025.5|1024.5|1026.4|1025.4|1025.2|1024.2|659
1583229300000|2020-03-03 09:55:00|1025.6|1024.6|1026|1025|1026.2|1025.2|1024.6|1023.6|530
1583229600000|2020-03-03 10:00:00|1026.1|1025.1|1026.3|1025.3|1026.4|1025.4|1025.5|1024.5|327
1583229900000|2020-03-03 10:05:00|1026.1|1025.1|1025|1024|1026.5|1025.5|1024.5|1023.5|434
1583230200000|2020-03-03 10:10:00|1025.1|1024.1|1025.2|1024.2|1026.1|1025.1|1024.9|1023.9|461
1583230500000|2020-03-03 10:15:00|1025.3|1024.3|1026.7|1025.7|1026.9|1025.9|1025.3|1024.3|566
1583230800000|2020-03-03 10:20:00|1026.6|1025.6|1026.9|1025.9|1027.5|1026.5|1025.8|1024.8|891
1583231100000|2020-03-03 10:25:00|1027|1026|1027.1|1026.1|1027.4|1026.4|1026.2|1025.2|454
1583231400000|2020-03-03 10:30:00|1027|1026|1026.3|1025.3|1027.6|1026.6|1025.9|1024.9|422
1583231700000|2020-03-03 10:35:00|1026.4|1025.4|1026.1|1025.1|1026.5|1025.5|1025.3|1024.3|598
1583232000000|2020-03-03 10:40:00|1026|1025|1025.6|1024.6|1026.5|1025.5|1025.4|1024.4|286
1583232300000|2020-03-03 10:45:00|1025.5|1024.5|1025.4|1024.4|1026.6|1025.6|1025.4|1024.4|490
1583232600000|2020-03-03 10:50:00|1025.2|1024.2|1026.3|1025.3|1026.4|1025.4|1025.1|1024.1|563
1583232900000|2020-03-03 10:55:00|1026.4|1025.4|1026.4|1025.4|1026.5|1025.5|1025.5|1024.5|425
1583233200000|2020-03-03 11:00:00|1026.2|1025.2|1024.9|1023.9|1026.2|1025.2|1024.6|1023.6|330
1583233500000|2020-03-03 11:05:00|1025|1024|1023.6|1022.6|1025.1|1024.1|1022.3|1021.3|1004
1583233800000|2020-03-03 11:10:00|1023.5|1022.5|1023.5|1022.5|1023.8|1022.8|1022.3|1021.3|354
1583234100000|2020-03-03 11:15:00|1023.4|1022.4|1023.8|1022.8|1023.8|1022.8|1022.6|1021.6|407
1583234400000|2020-03-03 11:20:00|1023.5|1022.5|1023|1022|1024.4|1023.4|1022.8|1021.8|324
1583234700000|2020-03-03 11:25:00|1022.8|1021.8|1022.3|1021.3|1022.8|1021.8|1021.7|1020.7|453
1583235000000|2020-03-03 11:30:00|1022.4|1021.4|1023.2|1022.2|1023.6|1022.6|1022.4|1021.4|276
1583235300000|2020-03-03 11:35:00|1023.1|1022.1|1022.7|1021.7|1023.9|1022.9|1022.7|1021.7|237
1583235600000|2020-03-03 11:40:00|1023|1022|1022.7|1021.7|1023.1|1022.1|1021.9|1020.9|341
1583235900000|2020-03-03 11:45:00|1022.8|1021.8|1022.2|1021.2|1023.1|1022.1|1022.2|1021.2|324
1583236200000|2020-03-03 11:50:00|1022.4|1021.4|1023|1022|1023.2|1022.2|1022.3|1021.3|213
1583236500000|2020-03-03 11:55:00|1023.1|1022.1|1022.7|1021.7|1023.5|1022.5|1022.4|1021.4|374
1583236800000|2020-03-03 12:00:00|1022.8|1021.8|1025|1024|1025.2|1024.2|1022.8|1021.8|435
1583237100000|2020-03-03 12:05:00|1025.1|1024.1|1025.4|1024.4|1025.4|1024.4|1023.7|1022.7|519
1583237400000|2020-03-03 12:10:00|1025.1|1024.1|1025.5|1024.5|1026.1|1025.1|1024.9|1023.9|543
1583237700000|2020-03-03 12:15:00|1025.4|1024.4|1025.8|1024.8|1025.8|1024.8|1025|1024|158
1583238000000|2020-03-03 12:20:00|1025.6|1024.6|1025.6|1024.6|1025.9|1024.9|1025.1|1024.1|244
1583238300000|2020-03-03 12:25:00|1025.5|1024.5|1025.7|1024.7|1025.9|1024.9|1025.2|1024.2|68
1583238600000|2020-03-03 12:30:00|1025.8|1024.8|1025.2|1024.2|1026.8|1025.8|1024.6|1023.6|473
1583238900000|2020-03-03 12:35:00|1025.1|1024.1|1021.7|1020.7|1025.1|1024.1|1020.9|1019.9|1360
1583239200000|2020-03-03 12:40:00|1021.6|1020.6|1021.1|1020.1|1022.9|1021.9|1020.8|1019.8|571
1583239500000|2020-03-03 12:45:00|1020.9|1019.9|1020|1019|1021.1|1020.1|1018.9|1017.9|1205
1583239800000|2020-03-03 12:50:00|1020.3|1019.3|1019.6|1018.6|1021.3|1020.3|1019|1018|583
1583240100000|2020-03-03 12:55:00|1019.5|1018.5|1020.4|1019.4|1021.5|1020.5|1018.7|1017.7|693
1583240400000|2020-03-03 13:00:00|1020.3|1019.3|1018.8|1017.8|1020.3|1019.3|1018.5|1017.5|820
1583240700000|2020-03-03 13:05:00|1018.6|1017.6|1018.5|1017.5|1019.1|1018.1|1017.6|1016.6|617
1583241000000|2020-03-03 13:10:00|1018.4|1017.4|1020.1|1019.1|1020.5|1019.5|1018|1017|779
1583241300000|2020-03-03 13:15:00|1020|1019|1020.7|1019.7|1021.1|1020.1|1019.5|1018.5|497
1583241600000|2020-03-03 13:20:00|1020.5|1019.5|1022.2|1021.2|1022.4|1021.4|1020.3|1019.3|435
1583241900000|2020-03-03 13:25:00|1022.1|1021.1|1022.7|1021.7|1023.4|1022.4|1021.8|1020.8|636
1583242200000|2020-03-03 13:30:00|1022.6|1021.6|1023.1|1022.1|1023.4|1022.4|1022.2|1021.2|567
1583242500000|2020-03-03 13:35:00|1023|1022|1022|1021|1023.7|1022.7|1021.6|1020.6|1139
1583242800000|2020-03-03 13:40:00|1022.1|1021.1|1022|1021|1022.5|1021.5|1021.6|1020.6|1623
1583243100000|2020-03-03 13:45:00|1021.9|1020.9|1022.1|1021.1|1022.2|1021.2|1021.1|1020.1|1313
1583243400000|2020-03-03 13:50:00|1022.2|1021.2|1022.5|1021.5|1023.4|1022.4|1022.2|1021.2|1106
1583243700000|2020-03-03 13:55:00|1022.4|1021.4|1023|1022|1023.6|1022.6|1022|1021|789
1583244000000|2020-03-03 14:00:00|1022.9|1021.9|1023.2|1022.2|1023.4|1022.4|1022.3|1021.3|1733
1583244300000|2020-03-03 14:05:00|1023.3|1022.3|1025|1024|1025.2|1024.2|1023.2|1022.2|2551
1583244600000|2020-03-03 14:10:00|1025.1|1024.1|1026|1025|1026.1|1025.1|1024.3|1023.3|2586
1583244900000|2020-03-03 14:15:00|1025.9|1024.9|1026.9|1025.9|1027.8|1026.8|1025.9|1024.9|2231
1583245200000|2020-03-03 14:20:00|1027|1026|1026.9|1025.9|1027.5|1026.5|1026.5|1025.5|825
1583245500000|2020-03-03 14:25:00|1026.8|1025.8|1027.1|1026.1|1027.8|1026.8|1026.4|1025.4|690
1583245800000|2020-03-03 14:30:00|1027|1026|1022|1021.5|1027.1|1026.6|1021.6|1021.1|6971
1583246100000|2020-03-03 14:35:00|1021.9|1021.4|1021.4|1020.9|1022|1021.5|1019.5|1019|4977
1583246400000|2020-03-03 14:40:00|1021.3|1020.8|1021.2|1020.7|1022.3|1021.8|1020.8|1020.3|3541
1583246700000|2020-03-03 14:45:00|1021.1|1020.6|1020.7|1020.2|1021.7|1021.2|1020|1019.5|4469
1583247000000|2020-03-03 14:50:00|1020.6|1020.1|1019.9|1019.4|1020.9|1020.4|1018.8|1018.3|5249
1583247300000|2020-03-03 14:55:00|1019.8|1019.3|1020.9|1020.4|1021.7|1021.2|1019|1018.5|4045
1583247600000|2020-03-03 15:00:00|1020.8|1020.3|1040.7|1040.2|1043|1042.5|1020.8|1020.3|20867
1583247900000|2020-03-03 15:05:00|1040.9|1040.4|1035.8|1035.3|1042.8|1042.3|1035.6|1035.1|7197
1583248200000|2020-03-03 15:10:00|1036.1|1035.6|1032.2|1031.7|1038.4|1037.9|1031.5|1031|6942
1583248500000|2020-03-03 15:15:00|1032.1|1031.6|1031.7|1031.2|1033.5|1033|1028.3|1027.8|5188
1583248800000|2020-03-03 15:20:00|1031.6|1031.1|1036.4|1035.9|1036.6|1036.1|1031.6|1031.1|4038
1583249100000|2020-03-03 15:25:00|1036.5|1036|1035|1034.5|1037.4|1036.9|1034.3|1033.8|4001
1583249400000|2020-03-03 15:30:00|1035.1|1034.6|1035.3|1034.8|1037.4|1036.9|1034.2|1033.7|2823
1583249700000|2020-03-03 15:35:00|1035.2|1034.7|1038|1037.5|1039.2|1038.7|1034.6|1034.1|3853
1583250000000|2020-03-03 15:40:00|1038.1|1037.6|1039.8|1039.3|1040.4|1039.9|1037.5|1037|3878
1583250300000|2020-03-03 15:45:00|1039.7|1039.2|1038|1037.5|1041|1040.5|1037.6|1037.1|4668
1583250600000|2020-03-03 15:50:00|1038.1|1037.6|1038.7|1038.2|1039.4|1038.9|1037.2|1036.7|3744
1583250900000|2020-03-03 15:55:00|1038.5|1038|1041.4|1040.9|1042|1041.5|1038|1037.5|7815
1583251200000|2020-03-03 16:00:00|1041.1|1040.6|1040.8|1040.3|1042.4|1041.9|1040|1039.5|5013
1583251500000|2020-03-03 16:05:00|1040.7|1040.2|1037.8|1037.3|1040.7|1040.2|1037.4|1036.9|4399
1583251800000|2020-03-03 16:10:00|1037.7|1037.2|1032.4|1031.9|1038|1037.5|1031.8|1031.3|5007
1583252100000|2020-03-03 16:15:00|1032.5|1032|1032.3|1031.8|1035.6|1035.1|1031.9|1031.4|5378
1583252400000|2020-03-03 16:20:00|1032.4|1031.9|1027.8|1027.3|1032.8|1032.3|1027.5|1027|5001
1583252700000|2020-03-03 16:25:00|1027.7|1027.2|1026.7|1026.2|1028.9|1028.4|1025.7|1025.2|7722
1583253000000|2020-03-03 16:30:00|1026.8|1026.3|1029.8|1029.3|1029.8|1029.3|1025.8|1025.3|4209
1583253300000|2020-03-03 16:35:00|1030|1029.5|1031.4|1030.9|1031.5|1031|1028.4|1027.9|3514
1583253600000|2020-03-03 16:40:00|1031.5|1031|1030.8|1030.3|1032.6|1032.1|1029.2|1028.7|2073
1583253900000|2020-03-03 16:45:00|1030.9|1030.4|1028.1|1027.6|1031.8|1031.3|1027.9|1027.4|1956
1583254200000|2020-03-03 16:50:00|1028.2|1027.7|1031.9|1031.4|1032.9|1032.4|1027.7|1027.2|2633
1583254500000|2020-03-03 16:55:00|1032.1|1031.6|1032.8|1032.3|1033.3|1032.8|1031|1030.5|1842
1583254800000|2020-03-03 17:00:00|1032.6|1032.1|1032.5|1032|1032.6|1032.1|1030.5|1030|1990
1583255100000|2020-03-03 17:05:00|1032.6|1032.1|1034.2|1033.7|1034.9|1034.4|1032.3|1031.8|2173
1583255400000|2020-03-03 17:10:00|1034.4|1033.9|1031.9|1031.4|1035.1|1034.6|1031.8|1031.3|2704
1583255700000|2020-03-03 17:15:00|1032|1031.5|1031.7|1031.2|1032.6|1032.1|1031.1|1030.6|2056
1583256000000|2020-03-03 17:20:00|1031.8|1031.3|1032|1031.5|1032.2|1031.7|1030.7|1030.2|1692
1583256300000|2020-03-03 17:25:00|1032.1|1031.6|1030.6|1030.1|1032.8|1032.3|1029.6|1029.1|1383
1583256600000|2020-03-03 17:30:00|1030.7|1030.2|1029.6|1029.1|1030.9|1030.4|1029.2|1028.7|1686
1583256900000|2020-03-03 17:35:00|1029.7|1029.2|1031.1|1030.6|1031.2|1030.7|1029.3|1028.8|1154
1583257200000|2020-03-03 17:40:00|1031|1030.5|1030.2|1029.7|1031.8|1031.3|1029.9|1029.4|1090
1583257500000|2020-03-03 17:45:00|1030.4|1029.9|1031.9|1031.4|1033|1032.5|1030.4|1029.9|1720
1583257800000|2020-03-03 17:50:00|1031.8|1031.3|1029.8|1029.3|1032|1031.5|1029.6|1029.1|1033
1583258100000|2020-03-03 17:55:00|1029.7|1029.2|1030.6|1030.1|1031|1030.5|1028.9|1028.4|1446
1583258400000|2020-03-03 18:00:00|1030.4|1029.9|1028.5|1028|1030.4|1029.9|1027.7|1027.2|1313
1583258700000|2020-03-03 18:05:00|1028.7|1028.2|1027.8|1027.3|1028.9|1028.4|1027.5|1027|1577
1583259000000|2020-03-03 18:10:00|1027.6|1027.1|1026.1|1025.6|1028.6|1028.1|1025.8|1025.3|1400
1583259300000|2020-03-03 18:15:00|1026.2|1025.7|1025.1|1024.6|1027|1026.5|1024.6|1024.1|1795
1583259600000|2020-03-03 18:20:00|1025.2|1024.7|1023.7|1023.2|1026.4|1025.9|1023.1|1022.6|3242
1583259900000|2020-03-03 18:25:00|1023.6|1023.1|1023.2|1022.7|1024|1023.5|1020.8|1020.3|2917
1583260200000|2020-03-03 18:30:00|1023|1022.5|1023.9|1023.4|1024.2|1023.7|1021.4|1020.9|1943
1583260500000|2020-03-03 18:35:00|1023.8|1023.3|1023.1|1022.6|1024.3|1023.8|1022.6|1022.1|1406
1583260800000|2020-03-03 18:40:00|1022.9|1022.4|1019.8|1019.3|1023.2|1022.7|1019.7|1019.2|1716
1583261100000|2020-03-03 18:45:00|1019.7|1019.2|1019.2|1018.7|1021.3|1020.8|1018.8|1018.3|1864
1583261400000|2020-03-03 18:50:00|1019.3|1018.8|1019.1|1018.6|1020.3|1019.8|1018.2|1017.7|1743
1583261700000|2020-03-03 18:55:00|1019.2|1018.7|1017.3|1016.8|1019.6|1019.1|1017.1|1016.6|1522
1583262000000|2020-03-03 19:00:00|1017.2|1016.7|1015.5|1015|1018.8|1018.3|1015.3|1014.8|1994
1583262300000|2020-03-03 19:05:00|1015.6|1015.1|1012.5|1012|1015.7|1015.2|1012.3|1011.8|2608
1583262600000|2020-03-03 19:10:00|1012.4|1011.9|1016.2|1015.7|1016.4|1015.9|1012.1|1011.6|3884
1583262900000|2020-03-03 19:15:00|1016.1|1015.6|1012.8|1012.3|1016.4|1015.9|1012.8|1012.3|1920
1583263200000|2020-03-03 19:20:00|1012.7|1012.2|1014.4|1013.9|1016.6|1016.1|1012.1|1011.6|3149
1583263500000|2020-03-03 19:25:00|1014.3|1013.8|1017.9|1017.4|1018.6|1018.1|1014.1|1013.6|3532
1583263800000|2020-03-03 19:30:00|1018|1017.5|1019|1018.5|1019.3|1018.8|1016.9|1016.4|2142
1583264100000|2020-03-03 19:35:00|1018.8|1018.3|1016.1|1015.6|1019.1|1018.6|1015.8|1015.3|2524
1583264400000|2020-03-03 19:40:00|1016|1015.5|1016.5|1016|1017.3|1016.8|1015.4|1014.9|1723
1583264700000|2020-03-03 19:45:00|1016.4|1015.9|1020.1|1019.6|1020.4|1019.9|1016.2|1015.7|2287
1583265000000|2020-03-03 19:50:00|1020.2|1019.7|1021.6|1021.1|1021.8|1021.3|1018.2|1017.7|2354
1583265300000|2020-03-03 19:55:00|1021.5|1021|1020.2|1019.7|1022|1021.5|1019.3|1018.8|1600
1583265600000|2020-03-03 20:00:00|1020.4|1019.9|1022.7|1022.2|1022.8|1022.3|1019.1|1018.6|1567
1583265900000|2020-03-03 20:05:00|1022.6|1022.1|1020.5|1020|1022.7|1022.2|1019.3|1018.8|1546
1583266200000|2020-03-03 20:10:00|1020.6|1020.1|1023.4|1022.9|1024.3|1023.8|1020.2|1019.7|1393
1583266500000|2020-03-03 20:15:00|1023.5|1023|1024|1023.5|1024.6|1024.1|1022.2|1021.7|1452
1583266800000|2020-03-03 20:20:00|1023.9|1023.4|1020.2|1019.7|1024.4|1023.9|1019.9|1019.4|1688
1583267100000|2020-03-03 20:25:00|1020.1|1019.6|1024.6|1024.1|1024.8|1024.3|1020.1|1019.6|2282
1583267400000|2020-03-03 20:30:00|1024.5|1024|1021.9|1021.4|1024.5|1024|1019.8|1019.3|2767
1583267700000|2020-03-03 20:35:00|1022.1|1021.6|1019.2|1018.7|1022.5|1022|1018.4|1017.9|1722
1583268000000|2020-03-03 20:40:00|1019.1|1018.6|1022.2|1021.7|1022.7|1022.2|1018.3|1017.8|2629
1583268300000|2020-03-03 20:45:00|1022.1|1021.6|1020.7|1020.2|1024.3|1023.8|1020.7|1020.2|2149
1583268600000|2020-03-03 20:50:00|1020.5|1020|1021.5|1021|1021.9|1021.4|1018.9|1018.4|3446
1583268900000|2020-03-03 20:55:00|1021.6|1021.1|1019.9|1019.4|1023.4|1022.9|1019|1018.5|8109
1583269200000|2020-03-03 21:00:00|1020.1|1019.1|1022|1021|1022.4|1021.4|1019.5|1018.5|1241
1583269500000|2020-03-03 21:05:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1020.8|1019.8|113
1583269800000|2020-03-03 21:10:00|1021.8|1020.8|1018.9|1017.9|1021.8|1020.8|1018.7|1017.7|136
1583270100000|2020-03-03 21:15:00|1019.5|1018.5|1020.3|1019.3|1021.2|1020.2|1019.5|1018.5|11
1583270700000|2020-03-03 21:25:00|1019.8|1018.8|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|24
1583271000000|2020-03-03 21:30:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1019|1018|13
1583271300000|2020-03-03 21:35:00|1019.4|1018.4|1020.2|1019.2|1020.2|1019.2|1019.4|1018.4|8
1583271600000|2020-03-03 21:40:00|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|96
1583271900000|2020-03-03 21:45:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1
1583272200000|2020-03-03 21:50:00|1018.7|1017.7|1018.4|1017.4|1018.7|1017.7|1018.4|1017.4|6
1583272500000|2020-03-03 21:55:00|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|4
1583275800000|2020-03-03 22:50:00|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1
1583276100000|2020-03-03 22:55:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1014.3|1012.3|1018.3|1016.3|1012.4|1010.4|1
1583276700000|2020-03-03 23:05:00|1014.7|1012.7|1013.3|1011.3|1015.5|1013.5|1011.8|1009.8|0
1583277000000|2020-03-03 23:10:00|1013.4|1011.4|1013.2|1011.2|1014.1|1012.1|1012.1|1010.1|0
1583277300000|2020-03-03 23:15:00|1013|1011|1014.4|1012.4|1014.4|1012.4|1011.8|1009.8|0
1583277600000|2020-03-03 23:20:00|1014.6|1012.6|1016.7|1014.7|1017|1015|1014.6|1012.6|0
1583277900000|2020-03-03 23:25:00|1016.8|1014.8|1016|1014|1018.1|1016.1|1016|1014|0
1583278200000|2020-03-03 23:30:00|1016.1|1014.1|1014.7|1012.7|1016.5|1014.5|1014.7|1012.7|0
1583278500000|2020-03-03 23:35:00|1014.6|1012.6|1014.9|1012.9|1015.3|1013.3|1013.7|1011.7|0
1583278800000|2020-03-03 23:40:00|1014.8|1012.8|1014.9|1012.9|1016.3|1014.3|1014.5|1012.5|0
1583279100000|2020-03-03 23:45:00|1014.8|1012.8|1016.2|1014.2|1017.1|1015.1|1014|1012|0
1583279400000|2020-03-03 23:50:00|1016.3|1014.3|1015.7|1013.7|1016.3|1014.3|1015|1013|0
1583279700000|2020-03-03 23:55:00|1015.6|1013.6|1016.6|1014.6|1016.9|1014.9|1015.6|1013.6|0
1583280000000|2020-03-04 00:00:00|1016.5|1014.5|1017.3|1015.3|1018.1|1016.1|1016.1|1014.1|0
1583280300000|2020-03-04 00:05:00|1017.4|1015.4|1022.6|1020.6|1023.3|1021.3|1017.3|1015.3|0
1583280600000|2020-03-04 00:10:00|1022.5|1020.5|1021.4|1019.4|1022.8|1020.8|1020|1018|0
1583280900000|2020-03-04 00:15:00|1021.3|1019.3|1022.9|1020.9|1023.9|1021.9|1021|1019|0
1583281200000|2020-03-04 00:20:00|1022.8|1020.8|1022|1020|1024.2|1022.2|1021.9|1019.9|0
1583281500000|2020-03-04 00:25:00|1022.1|1020.1|1021.3|1019.3|1022.3|1020.3|1020.8|1018.8|0
1583281800000|2020-03-04 00:30:00|1021.5|1019.5|1023.1|1021.1|1024.5|1022.5|1021.5|1019.5|0
1583282100000|2020-03-04 00:35:00|1023.2|1021.2|1023.7|1021.7|1025.5|1023.5|1022.5|1020.5|0
1583282400000|2020-03-04 00:40:00|1023.6|1021.6|1024.8|1022.8|1025.3|1023.3|1023.6|1021.6|0
1583282700000|2020-03-04 00:45:00|1024.7|1022.7|1024.3|1022.3|1025.1|1023.1|1022.2|1020.2|0
1583283000000|2020-03-04 00:50:00|1024.4|1022.4|1025.8|1023.8|1026|1024|1023.9|1021.9|0
1583283300000|2020-03-04 00:55:00|1025.7|1023.7|1026.1|1024.1|1026.8|1024.8|1025.2|1023.2|0
1583283600000|2020-03-04 01:00:00|1026.5|1025.5|1029.4|1028.4|1031.1|1030.1|1026.5|1025.5|103
1583283900000|2020-03-04 01:05:00|1029.8|1028.8|1030.1|1029.1|1030.1|1029.1|1029.8|1028.8|13
1583284200000|2020-03-04 01:10:00|1030.9|1029.9|1030.9|1029.9|1031.1|1030.1|1030.9|1029.9|13
1583284500000|2020-03-04 01:15:00|1030.2|1029.2|1028.5|1027.5|1030.2|1029.2|1027.9|1026.9|12
1583284800000|2020-03-04 01:20:00|1028.1|1027.1|1029.3|1028.3|1029.3|1028.3|1028.1|1027.1|10
1583285100000|2020-03-04 01:25:00|1029.4|1028.4|1028.9|1027.9|1029.5|1028.5|1028.6|1027.6|11
1583285400000|2020-03-04 01:30:00|1029.9|1028.9|1027.7|1026.7|1030.4|1029.4|1027.2|1026.2|128
1583285700000|2020-03-04 01:35:00|1027.4|1026.4|1027.3|1026.3|1028|1027|1027.3|1026.3|36
1583286000000|2020-03-04 01:40:00|1026.9|1025.9|1026.8|1025.8|1027.5|1026.5|1026.2|1025.2|72
1583286300000|2020-03-04 01:45:00|1026|1025|1024.6|1023.6|1026|1025|1024.1|1023.1|76
1583286600000|2020-03-04 01:50:00|1024.3|1023.3|1024.5|1023.5|1025.1|1024.1|1024.3|1023.3|10
1583286900000|2020-03-04 01:55:00|1025|1024|1024.2|1023.2|1025|1024|1024.2|1023.2|19
1583287200000|2020-03-04 02:00:00|1024.1|1023.1|1023|1022|1024.1|1023.1|1023|1022|30
1583287500000|2020-03-04 02:05:00|1022.9|1021.9|1023.1|1022.1|1024.2|1023.2|1022.9|1021.9|38
1583287800000|2020-03-04 02:10:00|1023.2|1022.2|1022.4|1021.4|1023.7|1022.7|1022.4|1021.4|4
1583288100000|2020-03-04 02:15:00|1023.5|1022.5|1023.5|1022.5|1023.7|1022.7|1023.4|1022.4|46
1583288400000|2020-03-04 02:20:00|1023.6|1022.6|1025.5|1024.5|1025.8|1024.8|1023.5|1022.5|43
1583288700000|2020-03-04 02:25:00|1025.7|1024.7|1026.2|1025.2|1026.2|1025.2|1025.6|1024.6|8
1583289000000|2020-03-04 02:30:00|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|10
1583289600000|2020-03-04 02:40:00|1027.1|1026.1|1029.2|1028.2|1029.2|1028.2|1027.1|1026.1|30
1583289900000|2020-03-04 02:45:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|5
1583290200000|2020-03-04 02:50:00|1028.6|1027.6|1028.7|1027.7|1028.7|1027.7|1028.6|1027.6|3
1583290800000|2020-03-04 03:00:00|1028.9|1027.9|1028.5|1027.5|1029.5|1028.5|1028.5|1027.5|44
1583291100000|2020-03-04 03:05:00|1028.7|1027.7|1030.2|1029.2|1030.2|1029.2|1028.7|1027.7|6
1583291400000|2020-03-04 03:10:00|1030.1|1029.1|1030.6|1029.6|1030.6|1029.6|1030.1|1029.1|3
1583291700000|2020-03-04 03:15:00|1030.8|1029.8|1030.9|1029.9|1031.6|1030.6|1030.8|1029.8|32
1583292000000|2020-03-04 03:20:00|1031|1030|1029.7|1028.7|1031.6|1030.6|1029.7|1028.7|98
1583292300000|2020-03-04 03:25:00|1030.2|1029.2|1030.4|1029.4|1030.4|1029.4|1030.2|1029.2|24
1583292600000|2020-03-04 03:30:00|1030.8|1029.8|1031|1030|1031.2|1030.2|1030.8|1029.8|21
1583292900000|2020-03-04 03:35:00|1030.3|1029.3|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|18
1583293200000|2020-03-04 03:40:00|1030.6|1029.6|1030.8|1029.8|1030.9|1029.9|1030.6|1029.6|20
1583293500000|2020-03-04 03:45:00|||||||||7
1583293800000|2020-03-04 03:50:00|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|2
1583294100000|2020-03-04 03:55:00|1030.2|1029.2|1030.9|1029.9|1030.9|1029.9|1030.2|1029.2|3
1583294400000|2020-03-04 04:00:00|1030.2|1029.2|1029.8|1028.8|1030.2|1029.2|1029.4|1028.4|20
1583294700000|2020-03-04 04:05:00|1029.4|1028.4|1028.9|1027.9|1029.4|1028.4|1028.9|1027.9|3
1583295000000|2020-03-04 04:10:00|1029|1028|1029.7|1028.7|1029.7|1028.7|1029|1028|7
1583295300000|2020-03-04 04:15:00|1029.2|1028.2|1029.9|1028.9|1029.9|1028.9|1029.2|1028.2|4
1583295600000|2020-03-04 04:20:00|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1
1583295900000|2020-03-04 04:25:00|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1028.4|1027.4|12
1583296200000|2020-03-04 04:30:00|1028.4|1027.4|1029.9|1028.9|1029.9|1028.9|1028.4|1027.4|7
1583296500000|2020-03-04 04:35:00|1029.8|1028.8|1030.6|1029.6|1030.6|1029.6|1028.9|1027.9|34
1583296800000|2020-03-04 04:40:00|1030.3|1029.3|1029.9|1028.9|1030.3|1029.3|1029.9|1028.9|7
1583297100000|2020-03-04 04:45:00|1030.1|1029.1|1029.9|1028.9|1030.1|1029.1|1029.9|1028.9|3
1583297400000|2020-03-04 04:50:00|1030.1|1029.1|1030|1029|1030.3|1029.3|1030|1029|3
1583297700000|2020-03-04 04:55:00|1029.5|1028.5|1029.8|1028.8|1029.8|1028.8|1029.5|1028.5|2
1583298000000|2020-03-04 05:00:00|1030.1|1029.1|1030.2|1029.2|1030.2|1029.2|1030.1|1029.1|3
1583298300000|2020-03-04 05:05:00|1029.9|1028.9|1030|1029|1030|1029|1029.8|1028.8|9
1583298600000|2020-03-04 05:10:00|1029.5|1028.5|1030|1029|1030.1|1029.1|1029.5|1028.5|10
1583298900000|2020-03-04 05:15:00|1029.6|1028.6|1029.5|1028.5|1029.7|1028.7|1029.4|1028.4|14
1583299200000|2020-03-04 05:20:00|1029.8|1028.8|1029.2|1028.2|1029.8|1028.8|1029.2|1028.2|7
1583299500000|2020-03-04 05:25:00|1029.7|1028.7|1028.5|1027.5|1030.5|1029.5|1028.5|1027.5|108
1583299800000|2020-03-04 05:30:00|1029|1028|1027.7|1026.7|1029|1028|1027.7|1026.7|19
1583300100000|2020-03-04 05:35:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|3
1583300400000|2020-03-04 05:40:00|1027.9|1026.9|1027.8|1026.8|1028|1027|1027.5|1026.5|8
1583300700000|2020-03-04 05:45:00|1028|1027|1029.6|1028.6|1029.9|1028.9|1028|1027|21
1583301000000|2020-03-04 05:50:00|1029.7|1028.7|1029.9|1028.9|1030.1|1029.1|1029.7|1028.7|12
1583301300000|2020-03-04 05:55:00|1029.4|1028.4|1028.8|1027.8|1029.5|1028.5|1028.8|1027.8|14
1583301600000|2020-03-04 06:00:00|1028.2|1027.2|1028.9|1027.9|1028.9|1027.9|1028.2|1027.2|8
1583301900000|2020-03-04 06:05:00|1028.7|1027.7|1029.8|1028.8|1030.1|1029.1|1028.6|1027.6|52
1583302200000|2020-03-04 06:10:00|1030.1|1029.1|1029.4|1028.4|1030.1|1029.1|1029.1|1028.1|14
1583302500000|2020-03-04 06:15:00|1029.3|1028.3|1030|1029|1030.2|1029.2|1029.3|1028.3|54
1583302800000|2020-03-04 06:20:00|1029.9|1028.9|1029.1|1028.1|1029.9|1028.9|1029|1028|22
1583303100000|2020-03-04 06:25:00|1029.2|1028.2|1028.4|1027.4|1029.2|1028.2|1028.4|1027.4|23
1583303400000|2020-03-04 06:30:00|1028.8|1027.8|1028.7|1027.7|1029|1028|1028.7|1027.7|28
1583303700000|2020-03-04 06:35:00|1028.6|1027.6|1027.5|1026.5|1028.6|1027.6|1027.4|1026.4|51
1583304000000|2020-03-04 06:40:00|1027.7|1026.7|1028.2|1027.2|1028.3|1027.3|1027.6|1026.6|30
1583304300000|2020-03-04 06:45:00|1028.1|1027.1|1028.6|1027.6|1029|1028|1028.1|1027.1|25
1583304600000|2020-03-04 06:50:00|1028.7|1027.7|1028.9|1027.9|1029.2|1028.2|1028.5|1027.5|51
1583304900000|2020-03-04 06:55:00|1029.1|1028.1|1029.1|1028.1|1029.4|1028.4|1028.9|1027.9|11
1583305200000|2020-03-04 07:00:00|1028.8|1027.8|1031.6|1030.6|1031.9|1030.9|1028.8|1027.8|139
1583305500000|2020-03-04 07:05:00|1031.7|1030.7|1032.7|1031.7|1033.6|1032.6|1031.3|1030.3|132
1583305800000|2020-03-04 07:10:00|1032.5|1031.5|1032.6|1031.6|1032.8|1031.8|1031.6|1030.6|105
1583306100000|2020-03-04 07:15:00|1032.5|1031.5|1032.4|1031.4|1033.2|1032.2|1032.4|1031.4|97
1583306400000|2020-03-04 07:20:00|1032.5|1031.5|1031.8|1030.8|1032.5|1031.5|1031.6|1030.6|131
1583306700000|2020-03-04 07:25:00|1032.1|1031.1|1031.8|1030.8|1032.1|1031.1|1031.4|1030.4|106
1583307000000|2020-03-04 07:30:00|1031.5|1030.5|1031.8|1030.8|1031.9|1030.9|1031|1030|116
1583307300000|2020-03-04 07:35:00|1032|1031|1031.7|1030.7|1032.4|1031.4|1031.6|1030.6|77
1583307600000|2020-03-04 07:40:00|1031.4|1030.4|1031.8|1030.8|1032|1031|1031.2|1030.2|63
1583307900000|2020-03-04 07:45:00|1031.4|1030.4|1031.5|1030.5|1032.4|1031.4|1031.4|1030.4|37
1583308200000|2020-03-04 07:50:00|1031.4|1030.4|1031.5|1030.5|1031.8|1030.8|1031|1030|41
1583308500000|2020-03-04 07:55:00|1031.4|1030.4|1031.2|1030.2|1031.4|1030.4|1030.7|1029.7|77
1583308800000|2020-03-04 08:00:00|1030.9|1029.9|1029.7|1028.7|1030.9|1029.9|1029.2|1028.2|447
1583309100000|2020-03-04 08:05:00|1029.5|1028.5|1029.5|1028.5|1031.2|1030.2|1029.3|1028.3|589
1583309400000|2020-03-04 08:10:00|1029.4|1028.4|1029.2|1028.2|1029.5|1028.5|1028.4|1027.4|537
1583309700000|2020-03-04 08:15:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029|1028|646
1583310000000|2020-03-04 08:20:00|1030.2|1029.2|1029|1028|1030.8|1029.8|1029|1028|740
1583310300000|2020-03-04 08:25:00|1028.4|1027.4|1029.9|1028.9|1029.9|1028.9|1028.1|1027.1|439
1583310600000|2020-03-04 08:30:00|1030|1029|1031|1030|1031|1030|1029.6|1028.6|525
1583310900000|2020-03-04 08:35:00|1030.9|1029.9|1032.2|1031.2|1032.4|1031.4|1030.6|1029.6|601
1583311200000|2020-03-04 08:40:00|1032.1|1031.1|1032.1|1031.1|1032.2|1031.2|1030.7|1029.7|509
1583311500000|2020-03-04 08:45:00|1032.3|1031.3|1032.6|1031.6|1032.9|1031.9|1031|1030|317
1583311800000|2020-03-04 08:50:00|1032.5|1031.5|1033.8|1032.8|1033.9|1032.9|1032.5|1031.5|271
1583312100000|2020-03-04 08:55:00|1033.7|1032.7|1033.5|1032.5|1034|1033|1033.1|1032.1|397
1583312400000|2020-03-04 09:00:00|1033.4|1032.4|1034.9|1033.9|1035.4|1034.4|1033.4|1032.4|473
1583312700000|2020-03-04 09:05:00|1035|1034|1033|1032|1035.5|1034.5|1032.7|1031.7|609
1583313000000|2020-03-04 09:10:00|1033.1|1032.1|1033.5|1032.5|1033.7|1032.7|1032.8|1031.8|287
1583313300000|2020-03-04 09:15:00|1033.6|1032.6|1034|1033|1034.2|1033.2|1032.8|1031.8|377
1583313600000|2020-03-04 09:20:00|1034.1|1033.1|1033.8|1032.8|1034.5|1033.5|1033.6|1032.6|254
1583313900000|2020-03-04 09:25:00|1034|1033|1034.6|1033.6|1034.7|1033.7|1033.7|1032.7|292
1583314200000|2020-03-04 09:30:00|1034.4|1033.4|1034.5|1033.5|1035.4|1034.4|1034|1033|369
1583314500000|2020-03-04 09:35:00|1034.4|1033.4|1035.4|1034.4|1036.3|1035.3|1034.4|1033.4|379
1583314800000|2020-03-04 09:40:00|1035.3|1034.3|1035.7|1034.7|1036.8|1035.8|1035.2|1034.2|700
1583315100000|2020-03-04 09:45:00|1035.8|1034.8|1036.2|1035.2|1037.1|1036.1|1035.7|1034.7|873
1583315400000|2020-03-04 09:50:00|1036.3|1035.3|1036.3|1035.3|1036.6|1035.6|1036.1|1035.1|1103
1583315700000|2020-03-04 09:55:00|1036.4|1035.4|1037.1|1036.1|1037.4|1036.4|1036.2|1035.2|519
1583316000000|2020-03-04 10:00:00|1037|1036|1038|1037|1038.1|1037.1|1036.9|1035.9|1512
1583316300000|2020-03-04 10:05:00|1038.1|1037.1|1038|1037|1038.1|1037.1|1036.8|1035.8|534
1583316600000|2020-03-04 10:10:00|1037.9|1036.9|1038.6|1037.6|1039.1|1038.1|1037.9|1036.9|475
1583316900000|2020-03-04 10:15:00|1038.7|1037.7|1038.2|1037.2|1038.8|1037.8|1038|1037|152
1583317200000|2020-03-04 10:20:00|1038.4|1037.4|1039.3|1038.3|1039.4|1038.4|1038.3|1037.3|184
1583317500000|2020-03-04 10:25:00|1039.5|1038.5|1039.2|1038.2|1039.9|1038.9|1039.1|1038.1|161
1583317800000|2020-03-04 10:30:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1038.4|1037.4|105
1583318100000|2020-03-04 10:35:00|1039|1038|1038.7|1037.7|1039|1038|1038|1037|149
1583318400000|2020-03-04 10:40:00|1038.8|1037.8|1038.5|1037.5|1039.1|1038.1|1038.5|1037.5|83
1583318700000|2020-03-04 10:45:00|1038.7|1037.7|1038.4|1037.4|1038.8|1037.8|1038.2|1037.2|38
1583319000000|2020-03-04 10:50:00|1038.5|1037.5|1038.2|1037.2|1038.6|1037.6|1038.1|1037.1|64
1583319300000|2020-03-04 10:55:00|1037.6|1036.6|1037.7|1036.7|1038|1037|1037.3|1036.3|298
1583319600000|2020-03-04 11:00:00|1037.6|1036.6|1037.6|1036.6|1038.1|1037.1|1037.4|1036.4|84
1583319900000|2020-03-04 11:05:00|1037.7|1036.7|1036.6|1035.6|1037.9|1036.9|1036.5|1035.5|251
1583320200000|2020-03-04 11:10:00|1036.7|1035.7|1037.1|1036.1|1037.4|1036.4|1036.7|1035.7|52
1583320500000|2020-03-04 11:15:00|1036.9|1035.9|1036.7|1035.7|1037.1|1036.1|1036.4|1035.4|53
1583320800000|2020-03-04 11:20:00|1036.6|1035.6|1037.9|1036.9|1038|1037|1036.6|1035.6|153
1583321100000|2020-03-04 11:25:00|1038|1037|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|71
1583321400000|2020-03-04 11:30:00|1038.4|1037.4|1038.4|1037.4|1038.6|1037.6|1038.2|1037.2|54
1583321700000|2020-03-04 11:35:00|1038.5|1037.5|1038.2|1037.2|1038.9|1037.9|1038|1037|157
1583322000000|2020-03-04 11:40:00|1038.3|1037.3|1038.2|1037.2|1038.9|1037.9|1038|1037|158
1583322300000|2020-03-04 11:45:00|1038.3|1037.3|1038|1037|1038.6|1037.6|1037.6|1036.6|83
1583322600000|2020-03-04 11:50:00|1038.1|1037.1|1038.8|1037.8|1038.9|1037.9|1037.9|1036.9|121
1583322900000|2020-03-04 11:55:00|1038.7|1037.7|1038.7|1037.7|1039|1038|1038.5|1037.5|201
1583323200000|2020-03-04 12:00:00|1038.6|1037.6|1037.6|1036.6|1038.7|1037.7|1037|1036|225
1583323500000|2020-03-04 12:05:00|1037.7|1036.7|1039.4|1038.4|1039.9|1038.9|1037.6|1036.6|747
1583323800000|2020-03-04 12:10:00|1039.6|1038.6|1039.4|1038.4|1040.1|1039.1|1039.1|1038.1|268
1583324100000|2020-03-04 12:15:00|1039.5|1038.5|1039.3|1038.3|1039.6|1038.6|1038.1|1037.1|552
1583324400000|2020-03-04 12:20:00|1039.4|1038.4|1039.5|1038.5|1040.2|1039.2|1039.4|1038.4|232
1583324700000|2020-03-04 12:25:00|1039.6|1038.6|1039.6|1038.6|1039.9|1038.9|1038.9|1037.9|372
1583325000000|2020-03-04 12:30:00|1039.5|1038.5|1039.2|1038.2|1039.6|1038.6|1038.7|1037.7|804
1583325300000|2020-03-04 12:35:00|1039.3|1038.3|1039.3|1038.3|1039.7|1038.7|1039.1|1038.1|173
1583325600000|2020-03-04 12:40:00|1039.4|1038.4|1038.6|1037.6|1039.4|1038.4|1038.2|1037.2|273
1583325900000|2020-03-04 12:45:00|1038.7|1037.7|1039.3|1038.3|1039.7|1038.7|1038.7|1037.7|478
1583326200000|2020-03-04 12:50:00|1039.2|1038.2|1039.2|1038.2|1039.4|1038.4|1038.9|1037.9|107
1583326500000|2020-03-04 12:55:00|1038.7|1037.7|1037.4|1036.4|1038.8|1037.8|1037.3|1036.3|221
1583326800000|2020-03-04 13:00:00|1037.3|1036.3|1036.9|1035.9|1037.8|1036.8|1036.7|1035.7|265
1583327100000|2020-03-04 13:05:00|1036.8|1035.8|1035.4|1034.4|1036.8|1035.8|1035.3|1034.3|877
1583327400000|2020-03-04 13:10:00|1035.3|1034.3|1035.6|1034.6|1036.5|1035.5|1034.7|1033.7|508
1583327700000|2020-03-04 13:15:00|1035.5|1034.5|1035.8|1034.8|1036.5|1035.5|1035.3|1034.3|360
1583328000000|2020-03-04 13:20:00|1035.5|1034.5|1036.8|1035.8|1037.4|1036.4|1035.5|1034.5|454
1583328300000|2020-03-04 13:25:00|1036.9|1035.9|1035.9|1034.9|1037.2|1036.2|1035.8|1034.8|520
1583328600000|2020-03-04 13:30:00|1035.8|1034.8|1035.7|1034.7|1036.4|1035.4|1035.2|1034.2|286
1583328900000|2020-03-04 13:35:00|1035.5|1034.5|1035|1034|1035.9|1034.9|1034.4|1033.4|443
1583329200000|2020-03-04 13:40:00|1035.2|1034.2|1035.5|1034.5|1035.7|1034.7|1034.8|1033.8|218
1583329500000|2020-03-04 13:45:00|1035.7|1034.7|1035.6|1034.6|1036.6|1035.6|1035.6|1034.6|435
1583329800000|2020-03-04 13:50:00|1035.7|1034.7|1034.8|1033.8|1036.2|1035.2|1034.4|1033.4|482
1583330100000|2020-03-04 13:55:00|1034.7|1033.7|1034.6|1033.6|1035.8|1034.8|1034.6|1033.6|373
1583330400000|2020-03-04 14:00:00|1034.7|1033.7|1033|1032|1034.8|1033.8|1032.9|1031.9|580
1583330700000|2020-03-04 14:05:00|1033.1|1032.1|1034.2|1033.2|1034.4|1033.4|1033|1032|373
1583331000000|2020-03-04 14:10:00|1034.1|1033.1|1035.7|1034.7|1035.8|1034.8|1034|1033|742
1583331300000|2020-03-04 14:15:00|1035.6|1034.6|1035.8|1034.8|1035.8|1034.8|1034.8|1033.8|756
1583331600000|2020-03-04 14:20:00|1035.7|1034.7|1035.2|1034.2|1035.9|1034.9|1034.9|1033.9|484
1583331900000|2020-03-04 14:25:00|1035.3|1034.3|1034.7|1033.7|1035.6|1034.6|1034.4|1033.4|371
1583332200000|2020-03-04 14:30:00|1034.5|1034|1033.6|1033.1|1036.4|1035.9|1033.4|1032.9|7337
1583332500000|2020-03-04 14:35:00|1033.7|1033.2|1031.3|1030.8|1033.9|1033.4|1030.1|1029.6|6814
1583332800000|2020-03-04 14:40:00|1031.2|1030.7|1031.9|1031.4|1032.4|1031.9|1030.6|1030.1|3413
1583333100000|2020-03-04 14:45:00|1031.8|1031.3|1030.6|1030.1|1032.6|1032.1|1030.5|1030|3513
1583333400000|2020-03-04 14:50:00|1030.8|1030.3|1030.2|1029.7|1032|1031.5|1030.1|1029.6|3655
1583333700000|2020-03-04 14:55:00|1030.1|1029.6|1031.1|1030.6|1031.5|1031|1029.2|1028.7|2903
1583334000000|2020-03-04 15:00:00|1031.3|1030.8|1031.9|1031.4|1032.7|1032.2|1029.8|1029.3|5325
1583334300000|2020-03-04 15:05:00|1032|1031.5|1033.6|1033.1|1034.4|1033.9|1031.1|1030.6|4479
1583334600000|2020-03-04 15:10:00|1033.5|1033|1034.9|1034.4|1035.1|1034.6|1032.7|1032.2|2113
1583334900000|2020-03-04 15:15:00|1034.8|1034.3|1036.3|1035.8|1036.6|1036.1|1034|1033.5|2093
1583335200000|2020-03-04 15:20:00|1036.2|1035.7|1036.4|1035.9|1037.1|1036.6|1035.5|1035|2826
1583335500000|2020-03-04 15:25:00|1036.3|1035.8|1035.4|1034.9|1037|1036.5|1035.4|1034.9|2636
1583335800000|2020-03-04 15:30:00|1035.5|1035|1033.8|1033.3|1035.6|1035.1|1033.6|1033.1|2803
1583336100000|2020-03-04 15:35:00|1034|1033.5|1033.4|1032.9|1034.9|1034.4|1032.8|1032.3|3445
1583336400000|2020-03-04 15:40:00|1033.3|1032.8|1033.6|1033.1|1033.7|1033.2|1032.1|1031.6|2847
1583336700000|2020-03-04 15:45:00|1033.5|1033|1033.2|1032.7|1034|1033.5|1032.1|1031.6|1877
1583337000000|2020-03-04 15:50:00|1033.3|1032.8|1032.1|1031.6|1033.7|1033.2|1032|1031.5|1696
1583337300000|2020-03-04 15:55:00|1032.2|1031.7|1032.1|1031.6|1033|1032.5|1031.6|1031.1|2352
1583337600000|2020-03-04 16:00:00|1032.2|1031.7|1031.8|1031.3|1033.4|1032.9|1031.8|1031.3|1398
1583337900000|2020-03-04 16:05:00|1031.9|1031.4|1032|1031.5|1033.1|1032.6|1030.9|1030.4|1474
1583338200000|2020-03-04 16:10:00|1031.9|1031.4|1032.3|1031.8|1032.6|1032.1|1031.4|1030.9|1110
1583338500000|2020-03-04 16:15:00|1032.4|1031.9|1032.3|1031.8|1032.5|1032|1031.3|1030.8|1730
1583338800000|2020-03-04 16:20:00|1032.4|1031.9|1032.3|1031.8|1032.5|1032|1030.7|1030.2|1304
1583339100000|2020-03-04 16:25:00|1032.4|1031.9|1032.6|1032.1|1032.7|1032.2|1031.4|1030.9|1330
1583339400000|2020-03-04 16:30:00|1032.8|1032.3|1031.8|1031.3|1033.1|1032.6|1031|1030.5|2562
1583339700000|2020-03-04 16:35:00|1031.9|1031.4|1030.3|1029.8|1032|1031.5|1030.1|1029.6|2758
1583340000000|2020-03-04 16:40:00|1030.2|1029.7|1030.4|1029.9|1030.7|1030.2|1028.7|1028.2|2135
1583340300000|2020-03-04 16:45:00|1030.3|1029.8|1029|1028.5|1030.8|1030.3|1028.7|1028.2|1678
1583340600000|2020-03-04 16:50:00|1028.8|1028.3|1029.6|1029.1|1030.1|1029.6|1028.7|1028.2|1314
1583340900000|2020-03-04 16:55:00|1029.4|1028.9|1030.2|1029.7|1031|1030.5|1028.9|1028.4|1645
1583341200000|2020-03-04 17:00:00|1030.3|1029.8|1031|1030.5|1031.4|1030.9|1029.9|1029.4|1220
1583341500000|2020-03-04 17:05:00|1031.1|1030.6|1030.7|1030.2|1031.2|1030.7|1029.9|1029.4|944
1583341800000|2020-03-04 17:10:00|1030.8|1030.3|1031.2|1030.7|1031.4|1030.9|1030.3|1029.8|1225
1583342100000|2020-03-04 17:15:00|1031.3|1030.8|1031.4|1030.9|1032.5|1032|1030.8|1030.3|1709
1583342400000|2020-03-04 17:20:00|1031.5|1031|1031.3|1030.8|1031.9|1031.4|1030.5|1030|1133
1583342700000|2020-03-04 17:25:00|1031.2|1030.7|1032.3|1031.8|1032.5|1032|1030.8|1030.3|1359
1583343000000|2020-03-04 17:30:00|1032.4|1031.9|1032.2|1031.7|1033|1032.5|1031.7|1031.2|1519
1583343300000|2020-03-04 17:35:00|1032.3|1031.8|1032.1|1031.6|1033|1032.5|1032|1031.5|887
1583343600000|2020-03-04 17:40:00|1032.2|1031.7|1031.9|1031.4|1032.3|1031.8|1031.3|1030.8|1117
1583343900000|2020-03-04 17:45:00|1032|1031.5|1033.4|1032.9|1033.4|1032.9|1031.6|1031.1|835
1583344200000|2020-03-04 17:50:00|1033.3|1032.8|1033.7|1033.2|1033.7|1033.2|1032.7|1032.2|1162
1583344500000|2020-03-04 17:55:00|1033.8|1033.3|1034.3|1033.8|1034.3|1033.8|1033.3|1032.8|1479
1583344800000|2020-03-04 18:00:00|1034.2|1033.7|1035.2|1034.7|1035.2|1034.7|1034.2|1033.7|921
1583345100000|2020-03-04 18:05:00|1035.3|1034.8|1035.9|1035.4|1036.3|1035.8|1035|1034.5|1355
1583345400000|2020-03-04 18:10:00|1035.8|1035.3|1035.4|1034.9|1035.8|1035.3|1034.4|1033.9|976
1583345700000|2020-03-04 18:15:00|1035.3|1034.8|1036.1|1035.6|1036.3|1035.8|1035.1|1034.6|951
1583346000000|2020-03-04 18:20:00|1036.2|1035.7|1036.7|1036.2|1036.7|1036.2|1035.8|1035.3|1301
1583346300000|2020-03-04 18:25:00|1036.6|1036.1|1036|1035.5|1037|1036.5|1035.8|1035.3|1463
1583346600000|2020-03-04 18:30:00|1036.1|1035.6|1036.9|1036.4|1037|1036.5|1036|1035.5|732
1583346900000|2020-03-04 18:35:00|1037|1036.5|1035.4|1034.9|1037.1|1036.6|1035.2|1034.7|953
1583347200000|2020-03-04 18:40:00|1035.6|1035.1|1036.1|1035.6|1036.3|1035.8|1035.4|1034.9|847
1583347500000|2020-03-04 18:45:00|1036|1035.5|1035.9|1035.4|1036.2|1035.7|1035.4|1034.9|719
1583347800000|2020-03-04 18:50:00|1036|1035.5|1036.5|1036|1036.9|1036.4|1035.9|1035.4|745
1583348100000|2020-03-04 18:55:00|1036.4|1035.9|1036.2|1035.7|1036.6|1036.1|1035.6|1035.1|690
1583348400000|2020-03-04 19:00:00|1036.1|1035.6|1034.9|1034.4|1036.8|1036.3|1034.6|1034.1|1122
1583348700000|2020-03-04 19:05:00|1035|1034.5|1035|1034.5|1035.6|1035.1|1034.6|1034.1|928
1583349000000|2020-03-04 19:10:00|1034.9|1034.4|1035.2|1034.7|1035.7|1035.2|1034.9|1034.4|676
1583349300000|2020-03-04 19:15:00|1035.3|1034.8|1036.1|1035.6|1036.6|1036.1|1035.2|1034.7|857
1583349600000|2020-03-04 19:20:00|1036|1035.5|1035.8|1035.3|1036.5|1036|1035.2|1034.7|899
1583349900000|2020-03-04 19:25:00|1035.9|1035.4|1036.7|1036.2|1037.2|1036.7|1035.7|1035.2|1548
1583350200000|2020-03-04 19:30:00|1036.8|1036.3|1036.9|1036.4|1037.4|1036.9|1036.7|1036.2|1533
1583350500000|2020-03-04 19:35:00|1036.8|1036.3|1035.7|1035.2|1036.9|1036.4|1035.5|1035|1211
1583350800000|2020-03-04 19:40:00|1035.8|1035.3|1035.6|1035.1|1036.1|1035.6|1035.1|1034.6|860
1583351100000|2020-03-04 19:45:00|1035.5|1035|1034.8|1034.3|1035.5|1035|1034.3|1033.8|985
1583351400000|2020-03-04 19:50:00|1034.9|1034.4|1034.5|1034|1035.5|1035|1034|1033.5|1498
1583351700000|2020-03-04 19:55:00|1034.4|1033.9|1034.4|1033.9|1035.1|1034.6|1034.3|1033.8|697
1583352000000|2020-03-04 20:00:00|1034.2|1033.7|1035.1|1034.6|1035.2|1034.7|1034.1|1033.6|866
1583352300000|2020-03-04 20:05:00|1035|1034.5|1034.9|1034.4|1035.8|1035.3|1034.4|1033.9|1285
1583352600000|2020-03-04 20:10:00|1034.8|1034.3|1035.4|1034.9|1036.1|1035.6|1034.6|1034.1|1503
1583352900000|2020-03-04 20:15:00|1035.3|1034.8|1035.4|1034.9|1035.7|1035.2|1034.9|1034.4|827
1583353200000|2020-03-04 20:20:00|1035.5|1035|1036.9|1036.4|1037.1|1036.6|1035.2|1034.7|1341
1583353500000|2020-03-04 20:25:00|1037|1036.5|1037.8|1037.3|1037.8|1037.3|1036.9|1036.4|1735
1583353800000|2020-03-04 20:30:00|1037.9|1037.4|1038.4|1037.9|1039.1|1038.6|1037.9|1037.4|2058
1583354100000|2020-03-04 20:35:00|1038.5|1038|1037.8|1037.3|1038.5|1038|1037.1|1036.6|1636
1583354400000|2020-03-04 20:40:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.5|1036|2160
1583354700000|2020-03-04 20:45:00|1036.5|1036|1036.1|1035.6|1037.2|1036.7|1035.7|1035.2|2265
1583355000000|2020-03-04 20:50:00|1035.7|1035.2|1038.4|1037.9|1038.8|1038.3|1035.7|1035.2|4673
1583355300000|2020-03-04 20:55:00|1038.5|1038|1036.3|1035.8|1038.5|1038|1036.2|1035.7|15876
1583355600000|2020-03-04 21:00:00|1036.7|1035.7|1035.7|1034.7|1037|1036|1035.1|1034.1|1685
1583355900000|2020-03-04 21:05:00|1035.8|1034.8|1035.4|1034.4|1035.9|1034.9|1035.4|1034.4|138
1583356200000|2020-03-04 21:10:00|1035.5|1034.5|1036|1035|1036.5|1035.5|1035.4|1034.4|102
1583356500000|2020-03-04 21:15:00|1035.9|1034.9|1035.5|1034.5|1035.9|1034.9|1035.4|1034.4|31
1583356800000|2020-03-04 21:20:00|1035.6|1034.6|1035.5|1034.5|1036.6|1035.6|1035.4|1034.4|85
1583357100000|2020-03-04 21:25:00|1035.3|1034.3|1034.9|1033.9|1035.3|1034.3|1034.9|1033.9|58
1583357400000|2020-03-04 21:30:00|1034.7|1033.7|1035.4|1034.4|1035.4|1034.4|1034.7|1033.7|46
1583358300000|2020-03-04 21:45:00|1032.6|1031.6|1034.1|1033.1|1034.1|1033.1|1032.5|1031.5|3
1583358600000|2020-03-04 21:50:00|||||||||6
1583358900000|2020-03-04 21:55:00|1034.9|1033.9|1035.3|1034.3|1035.3|1034.3|1034.2|1033.2|8
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1036.1|1034.1|1036.9|1034.9|1034.8|1032.8|0
1583363100000|2020-03-04 23:05:00|1036|1034|1034|1032|1036.2|1034.2|1033.6|1031.6|0
1583363400000|2020-03-04 23:10:00|1034.1|1032.1|1033.7|1031.7|1034.3|1032.3|1033.1|1031.1|0
1583363700000|2020-03-04 23:15:00|1033.6|1031.6|1034.6|1032.6|1034.7|1032.7|1033.3|1031.3|0
1583364000000|2020-03-04 23:20:00|1034.5|1032.5|1034.2|1032.2|1034.6|1032.6|1033.9|1031.9|0
1583364300000|2020-03-04 23:25:00|1034.1|1032.1|1033.1|1031.1|1034.3|1032.3|1033|1031|0
1583364600000|2020-03-04 23:30:00|1033.2|1031.2|1032.4|1030.4|1034.2|1032.2|1032.2|1030.2|0
1583364900000|2020-03-04 23:35:00|1032.6|1030.6|1032.7|1030.7|1033.5|1031.5|1032.5|1030.5|0
1583365200000|2020-03-04 23:40:00|1032.6|1030.6|1032.7|1030.7|1033|1031|1032|1030|0
1583365500000|2020-03-04 23:45:00|1032.6|1030.6|1033|1031|1033.6|1031.6|1032.2|1030.2|0
1583365800000|2020-03-04 23:50:00|1033.1|1031.1|1034.2|1032.2|1034.2|1032.2|1032.9|1030.9|0
1583366100000|2020-03-04 23:55:00|1034.1|1032.1|1034.5|1032.5|1034.8|1032.8|1033.9|1031.9|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.2|1030.2|1034.7|1032.7|1031.9|1029.9|0
1583366700000|2020-03-05 00:05:00|1032.1|1030.1|1031.7|1029.7|1032.2|1030.2|1031.2|1029.2|0
1583367000000|2020-03-05 00:10:00|1031.6|1029.6|1032.2|1030.2|1032.4|1030.4|1031.3|1029.3|0
1583367300000|2020-03-05 00:15:00|1032.1|1030.1|1033.1|1031.1|1033.3|1031.3|1031.9|1029.9|0
1583367600000|2020-03-05 00:20:00|1033|1031|1032|1030|1033.2|1031.2|1031.8|1029.8|0
1583367900000|2020-03-05 00:25:00|1031.9|1029.9|1033.4|1031.4|1033.8|1031.8|1031.9|1029.9|0
1583368200000|2020-03-05 00:30:00|1033.2|1031.2|1034.3|1032.3|1034.3|1032.3|1032.7|1030.7|0
1583368500000|2020-03-05 00:35:00|1034.2|1032.2|1034.4|1032.4|1034.7|1032.7|1033.6|1031.6|0
1583368800000|2020-03-05 00:40:00|1034.3|1032.3|1034.7|1032.7|1035.1|1033.1|1034|1032|0
1583369100000|2020-03-05 00:45:00|1034.8|1032.8|1034.4|1032.4|1034.9|1032.9|1034.2|1032.2|0
1583369400000|2020-03-05 00:50:00|1034.3|1032.3|1032.7|1030.7|1034.4|1032.4|1032.2|1030.2|0
1583369700000|2020-03-05 00:55:00|1032.6|1030.6|1032.8|1030.8|1033.6|1031.6|1032.4|1030.4|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.2|1033.2|1035.1|1034.1|1032.1|1030.7|66
1583370300000|2020-03-05 01:05:00|1033.7|1032.7|1034.8|1033.8|1034.8|1033.8|1032|1031|53
1583370600000|2020-03-05 01:10:00|1034.9|1033.9|1034.5|1033.5|1035.3|1034.3|1034.2|1033.2|45
1583370900000|2020-03-05 01:15:00|1034.2|1033.2|1034.3|1033.3|1034.3|1033.3|1033.2|1032.2|16
1583371200000|2020-03-05 01:20:00|1034.5|1033.5|1034.1|1033.1|1034.7|1033.7|1034.1|1033.1|14
1583371500000|2020-03-05 01:25:00|1033.4|1032.4|1034.1|1033.1|1034.2|1033.2|1033.4|1032.4|10
1583371800000|2020-03-05 01:30:00|1034.2|1033.2|1033.2|1032.2|1035.2|1034.2|1033.2|1032.2|80
1583372100000|2020-03-05 01:35:00|1035.4|1034.4|1034.8|1033.8|1035.4|1034.4|1034.8|1033.8|9
1583372400000|2020-03-05 01:40:00|1035.8|1034.8|1036.1|1035.1|1036.1|1035.1|1035.5|1034.5|8
1583372700000|2020-03-05 01:45:00|1035.5|1034.5|1033.6|1032.6|1035.5|1034.5|1033.2|1032.2|51
1583373000000|2020-03-05 01:50:00|1033.4|1032.4|1034.4|1033.4|1034.4|1033.4|1033.4|1032.4|7
1583373300000|2020-03-05 01:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.3|1032.3|73
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1033.5|1032.5|67
1583373900000|2020-03-05 02:05:00|1034.2|1033.2|1033.8|1032.8|1034.4|1033.4|1033.7|1032.7|9
1583374200000|2020-03-05 02:10:00|1033.6|1032.6|1033|1032|1033.6|1032.6|1032.9|1031.9|29
1583374500000|2020-03-05 02:15:00|1032.9|1031.9|1033|1032|1033.1|1032.1|1032.4|1031.4|23
1583374800000|2020-03-05 02:20:00|1032.9|1031.9|1033.5|1032.5|1033.5|1032.5|1032.6|1031.6|29
1583375100000|2020-03-05 02:25:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.9|1032.9|25
1583375400000|2020-03-05 02:30:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.7|1033.7|27
1583375700000|2020-03-05 02:35:00|1036.8|1035.8|1036.2|1035.2|1036.8|1035.8|1035.9|1034.9|90
1583376000000|2020-03-05 02:40:00|1036|1035|1034.6|1033.6|1036|1035|1034.4|1033.4|114
1583376300000|2020-03-05 02:45:00|1035.8|1034.8|1037.4|1036.4|1037.4|1036.4|1035.5|1034.5|14
1583376600000|2020-03-05 02:50:00|1036.9|1035.9|1036.5|1035.5|1037.2|1036.2|1036.5|1035.5|8
1583376900000|2020-03-05 02:55:00|1037.1|1036.1|1037.4|1036.4|1037.4|1036.4|1036.3|1035.3|18
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|49
1583377500000|2020-03-05 03:05:00|1037.3|1036.3|1037.5|1036.5|1037.7|1036.7|1037.2|1036.2|136
1583377800000|2020-03-05 03:10:00|1037|1036|1036.4|1035.4|1037|1036|1036.4|1035.4|45
1583378100000|2020-03-05 03:15:00|1036.7|1035.7|1037.1|1036.1|1037.1|1036.1|1036.7|1035.7|10
1583378400000|2020-03-05 03:20:00|1036.5|1035.5|1037.5|1036.5|1038.1|1037.1|1036.5|1035.5|23
1583378700000|2020-03-05 03:25:00|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.2|1036.2|5
1583379000000|2020-03-05 03:30:00|1037.1|1036.1|1037.3|1036.3|1037.5|1036.5|1037.1|1036.1|22
1583379300000|2020-03-05 03:35:00|1036.9|1035.9|1036.8|1035.8|1036.9|1035.9|1036.6|1035.6|7
1583379600000|2020-03-05 03:40:00|1038|1037|1036.9|1035.9|1038|1037|1036.7|1035.7|12
1583379900000|2020-03-05 03:45:00|1037.3|1036.3|1037.1|1036.1|1037.5|1036.5|1037|1036|20
1583380200000|2020-03-05 03:50:00|1037.5|1036.5|1037.5|1036.5|1037.9|1036.9|1037|1036|13
1583380500000|2020-03-05 03:55:00|1037.1|1036.1|1037.3|1036.3|1037.7|1036.7|1037.1|1036.1|19
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1037.7|1036.7|1037.1|1036.1|70
1583381100000|2020-03-05 04:05:00|1037.5|1036.5|1037.8|1036.8|1037.8|1036.8|1037.3|1036.3|63
1583381400000|2020-03-05 04:10:00|1037.6|1036.6|1037.3|1036.3|1037.6|1036.6|1037.3|1036.3|43
1583381700000|2020-03-05 04:15:00|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.2|1036.2|47
1583382000000|2020-03-05 04:20:00|1037.7|1036.7|1037.8|1036.8|1037.8|1036.8|1037.6|1036.6|33
1583382300000|2020-03-05 04:25:00|1038.3|1037.3|1037.8|1036.8|1038.3|1037.3|1037.8|1036.8|66
1583382600000|2020-03-05 04:30:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|10
1583382900000|2020-03-05 04:35:00|1037.5|1036.5|1037.9|1036.9|1037.9|1036.9|1037.5|1036.5|46
1583383200000|2020-03-05 04:40:00|1037.7|1036.7|1037.3|1036.3|1037.9|1036.9|1037.2|1036.2|14
1583383800000|2020-03-05 04:50:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|5
1583384100000|2020-03-05 04:55:00|1037.9|1036.9|1037.7|1036.7|1037.9|1036.9|1037.7|1036.7|12
1583384400000|2020-03-05 05:00:00|1038|1037|1039.3|1038.3|1039.3|1038.3|1038|1037|33
1583384700000|2020-03-05 05:05:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1038.9|1037.9|105
1583385000000|2020-03-05 05:10:00|1039.1|1038.1|1040.1|1039.1|1040.1|1039.1|1039|1038|418
1583385300000|2020-03-05 05:15:00|1040.2|1039.2|1041.2|1040.2|1041.2|1040.2|1040|1039|456
1583385600000|2020-03-05 05:20:00|1041|1040|1040.3|1039.3|1041|1040|1040.1|1039.1|155
1583385900000|2020-03-05 05:25:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040|1039|468
1583386200000|2020-03-05 05:30:00|1040.7|1039.7|1041.8|1040.8|1041.8|1040.8|1040.2|1039.2|273
1583386500000|2020-03-05 05:35:00|1041.6|1040.6|1042.6|1041.6|1042.9|1041.9|1041.4|1040.4|12
1583386800000|2020-03-05 05:40:00|1042.3|1041.3|1042.1|1041.1|1042.4|1041.4|1041.7|1040.7|29
1583387100000|2020-03-05 05:45:00|1041.7|1040.7|1042.5|1041.5|1042.7|1041.7|1041.7|1040.7|32
1583387400000|2020-03-05 05:50:00|1042.4|1041.4|1043.3|1042.3|1043.4|1042.4|1042.4|1041.4|45
1583387700000|2020-03-05 05:55:00|1043.4|1042.4|1042.8|1041.8|1044|1043|1042.8|1041.8|69
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042|1041|57
1583388300000|2020-03-05 06:05:00|1042.8|1041.8|1042.6|1041.6|1042.8|1041.8|1042.5|1041.5|13
1583388600000|2020-03-05 06:10:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042.2|1041.2|31
1583388900000|2020-03-05 06:15:00|1042.6|1041.6|1043.7|1042.7|1043.7|1042.7|1042.6|1041.6|26
1583389200000|2020-03-05 06:20:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|2
1583389500000|2020-03-05 06:25:00|1043.5|1042.5|1043|1042|1043.5|1042.5|1043|1042|8
1583389800000|2020-03-05 06:30:00|1042.6|1041.6|1043.9|1042.9|1043.9|1042.9|1042.6|1041.6|16
1583390100000|2020-03-05 06:35:00|1044|1043|1044.8|1043.8|1044.9|1043.9|1044|1043|115
1583390400000|2020-03-05 06:40:00|1044.9|1043.9|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|25
1583390700000|2020-03-05 06:45:00|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.1|1043.1|28
1583391000000|2020-03-05 06:50:00|1044.6|1043.6|1044.1|1043.1|1045.1|1044.1|1044.1|1043.1|18
1583391300000|2020-03-05 06:55:00|1044|1043|1043.7|1042.7|1044|1043|1043.7|1042.7|24
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|67
1583391900000|2020-03-05 07:05:00|1043.5|1042.5|1042.1|1041.1|1043.7|1042.7|1042.1|1041.1|95
1583392200000|2020-03-05 07:10:00|1042|1041|1041.8|1040.8|1042|1041|1041|1040|185
1583392500000|2020-03-05 07:15:00|1041.6|1040.6|1042.1|1041.1|1042.3|1041.3|1041.1|1040.1|78
1583392800000|2020-03-05 07:20:00|1042.2|1041.2|1043|1042|1043.3|1042.3|1042.2|1041.2|32
1583393100000|2020-03-05 07:25:00|1043.3|1042.3|1042.9|1041.9|1043.3|1042.3|1042.1|1041.1|128
1583393400000|2020-03-05 07:30:00|1043.1|1042.1|1044|1043|1044|1043|1042.6|1041.6|63
1583393700000|2020-03-05 07:35:00|1044.5|1043.5|1043.9|1042.9|1044.6|1043.6|1043.7|1042.7|131
1583394000000|2020-03-05 07:40:00|1043.8|1042.8|1043.5|1042.5|1044|1043|1043.2|1042.2|205
1583394300000|2020-03-05 07:45:00|1043.3|1042.3|1042.9|1041.9|1043.4|1042.4|1042.9|1041.9|452
1583394600000|2020-03-05 07:50:00|1043|1042|1042.8|1041.8|1043.2|1042.2|1042.6|1041.6|181
1583394900000|2020-03-05 07:55:00|1042.7|1041.7|1043.3|1042.3|1043.3|1042.3|1042.4|1041.4|201
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1042.1|1041.1|1043.4|1042.4|1042.1|1041.1|513
1583395500000|2020-03-05 08:05:00|1042.2|1041.2|1043.6|1042.6|1043.6|1042.6|1042.1|1041.1|591
1583395800000|2020-03-05 08:10:00|1043.3|1042.3|1042.2|1041.2|1043.4|1042.4|1042.1|1041.1|230
1583396100000|2020-03-05 08:15:00|1042.3|1041.3|1040.9|1039.9|1042.9|1041.9|1040.9|1039.9|242
1583396400000|2020-03-05 08:20:00|1041|1040|1040.8|1039.8|1041.6|1040.6|1040|1039|579
1583396700000|2020-03-05 08:25:00|1040.7|1039.7|1040.5|1039.5|1041.2|1040.2|1040|1039|754
1583397000000|2020-03-05 08:30:00|1040.4|1039.4|1039.9|1038.9|1040.8|1039.8|1039.3|1038.3|314
1583397300000|2020-03-05 08:35:00|1039.8|1038.8|1039.4|1038.4|1041.4|1040.4|1039.3|1038.3|438
1583397600000|2020-03-05 08:40:00|1039.6|1038.6|1039.9|1038.9|1040.9|1039.9|1039.3|1038.3|116
1583397900000|2020-03-05 08:45:00|1040.1|1039.1|1039.7|1038.7|1040.6|1039.6|1039.3|1038.3|319
1583398200000|2020-03-05 08:50:00|1039.8|1038.8|1040.9|1039.9|1041.2|1040.2|1039.5|1038.5|195
1583398500000|2020-03-05 08:55:00|1040.7|1039.7|1038.4|1037.4|1041|1040|1038.4|1037.4|137
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1038.1|1037.1|1038.8|1037.8|1037.5|1036.5|234
1583399100000|2020-03-05 09:05:00|1037.8|1036.8|1036.6|1035.6|1037.9|1036.9|1036.3|1035.3|240
1583399400000|2020-03-05 09:10:00|1036.7|1035.7|1037.7|1036.7|1037.9|1036.9|1036.3|1035.3|205
1583399700000|2020-03-05 09:15:00|1037.6|1036.6|1038.5|1037.5|1039.2|1038.2|1037.5|1036.5|277
1583400000000|2020-03-05 09:20:00|1038.4|1037.4|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|102
1583400300000|2020-03-05 09:25:00|1037.6|1036.6|1036.9|1035.9|1037.8|1036.8|1036.9|1035.9|103
1583400600000|2020-03-05 09:30:00|1037.1|1036.1|1037.1|1036.1|1038|1037|1036.9|1035.9|192
1583400900000|2020-03-05 09:35:00|1037.2|1036.2|1038.1|1037.1|1039|1038|1037.2|1036.2|397
1583401200000|2020-03-05 09:40:00|1037.9|1036.9|1037|1036|1037.9|1036.9|1036.6|1035.6|175
1583401500000|2020-03-05 09:45:00|1036.8|1035.8|1038.3|1037.3|1038.6|1037.6|1036.8|1035.8|215
1583401800000|2020-03-05 09:50:00|1038.2|1037.2|1038|1037|1038.6|1037.6|1037.5|1036.5|218
1583402100000|2020-03-05 09:55:00|1037.8|1036.8|1037.9|1036.9|1038|1037|1037.3|1036.3|264
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1038.2|1037.2|1038.2|1037.2|1036.4|1035.4|385
1583402700000|2020-03-05 10:05:00|1038.3|1037.3|1036.4|1035.4|1038.3|1037.3|1036|1035|247
1583403000000|2020-03-05 10:10:00|1036.5|1035.5|1035.2|1034.2|1036.5|1035.5|1035.2|1034.2|282
1583403300000|2020-03-05 10:15:00|1035.4|1034.4|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|423
1583403600000|2020-03-05 10:20:00|1034.9|1033.9|1034.8|1033.8|1035.3|1034.3|1034.4|1033.4|246
1583403900000|2020-03-05 10:25:00|1034.9|1033.9|1034|1033|1034.9|1033.9|1033.9|1032.9|537
1583404200000|2020-03-05 10:30:00|1034.3|1033.3|1034.9|1033.9|1035.2|1034.2|1034.2|1033.2|295
1583404500000|2020-03-05 10:35:00|1035|1034|1035.5|1034.5|1035.6|1034.6|1034.7|1033.7|272
1583404800000|2020-03-05 10:40:00|1035.3|1034.3|1035.2|1034.2|1035.6|1034.6|1034.5|1033.5|448
1583405100000|2020-03-05 10:45:00|1035|1034|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|292
1583405400000|2020-03-05 10:50:00|1036.2|1035.2|1034.3|1033.3|1036.3|1035.3|1034.3|1033.3|166
1583405700000|2020-03-05 10:55:00|1034.2|1033.2|1034.3|1033.3|1034.8|1033.8|1033.9|1032.9|214
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1035|1034|1035.9|1034.9|1034.6|1033.6|238
1583406300000|2020-03-05 11:05:00|1034.9|1033.9|1036.3|1035.3|1036.3|1035.3|1034.8|1033.8|438
1583406600000|2020-03-05 11:10:00|1036.2|1035.2|1035.9|1034.9|1036.5|1035.5|1035.7|1034.7|163
1583406900000|2020-03-05 11:15:00|1036.4|1035.4|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|64
1583407200000|2020-03-05 11:20:00|1035.5|1034.5|1034.5|1033.5|1035.8|1034.8|1034.2|1033.2|196
1583407500000|2020-03-05 11:25:00|1034.6|1033.6|1033.8|1032.8|1034.9|1033.9|1033.6|1032.6|100
1583407800000|2020-03-05 11:30:00|1033.9|1032.9|1032.7|1031.7|1034.1|1033.1|1032.4|1031.4|223
1583408100000|2020-03-05 11:35:00|1032.8|1031.8|1033.2|1032.2|1033.3|1032.3|1032.1|1031.1|395
1583408400000|2020-03-05 11:40:00|1033.3|1032.3|1033.5|1032.5|1033.8|1032.8|1033.3|1032.3|163
1583408700000|2020-03-05 11:45:00|1033.6|1032.6|1033.3|1032.3|1033.9|1032.9|1032.9|1031.9|131
1583409000000|2020-03-05 11:50:00|1033.6|1032.6|1032.9|1031.9|1033.8|1032.8|1032.5|1031.5|163
1583409300000|2020-03-05 11:55:00|1033|1032|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|255
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1032.7|1031.7|1033.5|1032.5|1032.4|1031.4|366
1583409900000|2020-03-05 12:05:00|1032.8|1031.8|1033.4|1032.4|1033.9|1032.9|1032.7|1031.7|178
1583410200000|2020-03-05 12:10:00|1033.8|1032.8|1034.1|1033.1|1034.1|1033.1|1033|1032|114
1583410500000|2020-03-05 12:15:00|1034.2|1033.2|1034.2|1033.2|1034.6|1033.6|1033.8|1032.8|554
1583410800000|2020-03-05 12:20:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.7|1032.7|106
1583411100000|2020-03-05 12:25:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.1|1032.1|620
1583411400000|2020-03-05 12:30:00|1034.4|1033.4|1033.4|1032.4|1034.8|1033.8|1033.4|1032.4|177
1583411700000|2020-03-05 12:35:00|1033.5|1032.5|1032.5|1031.5|1033.8|1032.8|1032.4|1031.4|471
1583412000000|2020-03-05 12:40:00|1032.7|1031.7|1033.9|1032.9|1034.1|1033.1|1032.7|1031.7|284
1583412300000|2020-03-05 12:45:00|1033.8|1032.8|1033.3|1032.3|1034|1033|1033.3|1032.3|119
1583412600000|2020-03-05 12:50:00|1033.2|1032.2|1034|1033|1034.1|1033.1|1032.9|1031.9|119
1583412900000|2020-03-05 12:55:00|1034.1|1033.1|1033.6|1032.6|1034.8|1033.8|1033.5|1032.5|233
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1032.4|1031.4|1034|1033|1032.3|1031.3|346
1583413500000|2020-03-05 13:05:00|1032.3|1031.3|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|482
1583413800000|2020-03-05 13:10:00|1032|1031|1032.9|1031.9|1033|1032|1031.6|1030.6|457
1583414100000|2020-03-05 13:15:00|1032.8|1031.8|1032|1031|1032.8|1031.8|1032|1031|633
1583414400000|2020-03-05 13:20:00|1031.9|1030.9|1030|1029|1032|1031|1029.4|1028.4|1297
1583414700000|2020-03-05 13:25:00|1029.9|1028.9|1029.2|1028.2|1030.1|1029.1|1028.9|1027.9|624
1583415000000|2020-03-05 13:30:00|1029.1|1028.1|1028.9|1027.9|1029.6|1028.6|1028.4|1027.4|633
1583415300000|2020-03-05 13:35:00|1029|1028|1029.4|1028.4|1029.9|1028.9|1028.5|1027.5|1073
1583415600000|2020-03-05 13:40:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029.3|1028.3|773
1583415900000|2020-03-05 13:45:00|1030.4|1029.4|1030.4|1029.4|1031.6|1030.6|1030.3|1029.3|595
1583416200000|2020-03-05 13:50:00|1030.5|1029.5|1029.7|1028.7|1030.6|1029.6|1029.6|1028.6|411
1583416500000|2020-03-05 13:55:00|1029.8|1028.8|1029.7|1028.7|1030.4|1029.4|1029.5|1028.5|520
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029.4|1028.4|1030.3|1029.3|1029.3|1028.3|610
1583417100000|2020-03-05 14:05:00|1029.3|1028.3|1028.2|1027.2|1029.3|1028.3|1028|1027|605
1583417400000|2020-03-05 14:10:00|1028.1|1027.1|1028.3|1027.3|1028.8|1027.8|1027.8|1026.8|388
1583417700000|2020-03-05 14:15:00|1028.2|1027.2|1027.5|1026.5|1028.5|1027.5|1027.2|1026.2|1824
1583418000000|2020-03-05 14:20:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.6|1026.6|1034
1583418300000|2020-03-05 14:25:00|1028.6|1027.6|1029|1028|1029.2|1028.2|1027.8|1026.8|2527
1583418600000|2020-03-05 14:30:00|1028.8|1028.3|1030.5|1030|1030.5|1030|1028.1|1027.6|5831
1583418900000|2020-03-05 14:35:00|1030.6|1030.1|1032.3|1031.8|1032.7|1032.2|1029.9|1029.4|4555
1583419200000|2020-03-05 14:40:00|1032.4|1031.9|1031.6|1031.1|1032.6|1032.1|1030.4|1029.9|3703
1583419500000|2020-03-05 14:45:00|1031.5|1031|1029.5|1029|1032|1031.5|1029.3|1028.8|2963
1583419800000|2020-03-05 14:50:00|1029.6|1029.1|1028.9|1028.4|1030.3|1029.8|1028.5|1028|4308
1583420100000|2020-03-05 14:55:00|1029|1028.5|1029|1028.5|1029|1028.5|1027.3|1026.8|2516
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.3|1027.8|1029.9|1029.4|1028.3|1027.8|2664
1583420700000|2020-03-05 15:05:00|1028.4|1027.9|1028.5|1028|1029|1028.5|1027.9|1027.4|2422
1583421000000|2020-03-05 15:10:00|1028.4|1027.9|1030.7|1030.2|1031.1|1030.6|1028.3|1027.8|2554
1583421300000|2020-03-05 15:15:00|1030.6|1030.1|1031.3|1030.8|1031.4|1030.9|1029.8|1029.3|2241
1583421600000|2020-03-05 15:20:00|1031.2|1030.7|1031.3|1030.8|1032.8|1032.3|1030.7|1030.2|2461
1583421900000|2020-03-05 15:25:00|1031.2|1030.7|1029.8|1029.3|1031.2|1030.7|1029.7|1029.2|2127
1583422200000|2020-03-05 15:30:00|1029.6|1029.1|1029.7|1029.2|1030.3|1029.8|1029.1|1028.6|2444
1583422500000|2020-03-05 15:35:00|1029.8|1029.3|1027.8|1027.3|1029.8|1029.3|1027.8|1027.3|2961
1583422800000|2020-03-05 15:40:00|1027.9|1027.4|1027.3|1026.8|1028.9|1028.4|1027.3|1026.8|2153
1583423100000|2020-03-05 15:45:00|1027.2|1026.7|1028.2|1027.7|1028.8|1028.3|1027|1026.5|2768
1583423400000|2020-03-05 15:50:00|1028.3|1027.8|1029.3|1028.8|1029.6|1029.1|1027.6|1027.1|1904
1583423700000|2020-03-05 15:55:00|1029.2|1028.7|1028.4|1027.9|1029.3|1028.8|1028.2|1027.7|2153
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1029|1028.5|1029.8|1029.3|1028.1|1027.6|1171
1583424300000|2020-03-05 16:05:00|1029.1|1028.6|1030.5|1030|1030.6|1030.1|1029|1028.5|1485
1583424600000|2020-03-05 16:10:00|1030.6|1030.1|1031.6|1031.1|1031.9|1031.4|1030.1|1029.6|1892
1583424900000|2020-03-05 16:15:00|1031.5|1031|1031.7|1031.2|1032|1031.5|1030.9|1030.4|1311
1583425200000|2020-03-05 16:20:00|1031.8|1031.3|1030.1|1029.6|1031.8|1031.3|1030|1029.5|1260
1583425500000|2020-03-05 16:25:00|1030|1029.5|1030.8|1030.3|1031.6|1031.1|1029.8|1029.3|3395
1583425800000|2020-03-05 16:30:00|1030.9|1030.4|1031|1030.5|1031.9|1031.4|1030.6|1030.1|2983
1583426100000|2020-03-05 16:35:00|1030.9|1030.4|1029.4|1028.9|1030.9|1030.4|1029.3|1028.8|1837
1583426400000|2020-03-05 16:40:00|1029.5|1029|1029.1|1028.6|1029.8|1029.3|1028.7|1028.2|2487
1583426700000|2020-03-05 16:45:00|1029.2|1028.7|1029.2|1028.7|1029.8|1029.3|1028.7|1028.2|866
1583427000000|2020-03-05 16:50:00|1029.3|1028.8|1029.2|1028.7|1029.8|1029.3|1028.4|1027.9|1060
1583427300000|2020-03-05 16:55:00|1029|1028.5|1028.2|1027.7|1029|1028.5|1027.5|1027|1514
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1027.8|1027.3|1028.8|1028.3|1027.5|1027|827
1583427900000|2020-03-05 17:05:00|1027.7|1027.2|1025.2|1024.7|1027.8|1027.3|1025.1|1024.6|2733
1583428200000|2020-03-05 17:10:00|1025.1|1024.6|1024.9|1024.4|1025.7|1025.2|1024.6|1024.1|1939
1583428500000|2020-03-05 17:15:00|1024.8|1024.3|1024.6|1024.1|1025.5|1025|1024.2|1023.7|1193
1583428800000|2020-03-05 17:20:00|1024.7|1024.2|1024.9|1024.4|1026|1025.5|1024.7|1024.2|1098
1583429100000|2020-03-05 17:25:00|1025|1024.5|1025.1|1024.6|1025.7|1025.2|1023.8|1023.3|2518
1583429400000|2020-03-05 17:30:00|1025|1024.5|1025.2|1024.7|1025.8|1025.3|1025|1024.5|862
1583429700000|2020-03-05 17:35:00|1025.3|1024.8|1022.3|1021.8|1025.5|1025|1022.3|1021.8|1199
1583430000000|2020-03-05 17:40:00|1022.2|1021.7|1020.2|1019.7|1022.7|1022.2|1020.2|1019.7|3504
1583430300000|2020-03-05 17:45:00|1020.1|1019.6|1021.5|1021|1021.5|1021|1020|1019.5|2396
1583430600000|2020-03-05 17:50:00|1021.4|1020.9|1021.3|1020.8|1021.9|1021.4|1020.5|1020|2339
1583430900000|2020-03-05 17:55:00|1021.2|1020.7|1020.6|1020.1|1021.4|1020.9|1020.5|1020|1348
1583431200000|2020-03-05 18:00:00|1020.5|1020|1020.8|1020.3|1021.8|1021.3|1020.5|1020|963
1583431500000|2020-03-05 18:05:00|1020.9|1020.4|1020.1|1019.6|1021.6|1021.1|1020|1019.5|2013
1583431800000|2020-03-05 18:10:00|1020.2|1019.7|1019.5|1019|1020.6|1020.1|1019.2|1018.7|1925
1583432100000|2020-03-05 18:15:00|1019.6|1019.1|1019.5|1019|1020.1|1019.6|1018.9|1018.4|1396
1583432400000|2020-03-05 18:20:00|1019.4|1018.9|1020.2|1019.7|1021.1|1020.6|1019.1|1018.6|1339
1583432700000|2020-03-05 18:25:00|1020.4|1019.9|1022|1021.5|1022.1|1021.6|1020.4|1019.9|913
1583433000000|2020-03-05 18:30:00|1022.1|1021.6|1022.9|1022.4|1023.2|1022.7|1021.3|1020.8|1275
1583433300000|2020-03-05 18:35:00|1023.1|1022.6|1021.8|1021.3|1023.6|1023.1|1021.7|1021.2|1388
1583433600000|2020-03-05 18:40:00|1021.7|1021.2|1020.7|1020.2|1022|1021.5|1020.5|1020|1105
1583433900000|2020-03-05 18:45:00|1020.5|1020|1022.6|1022.1|1022.9|1022.4|1020.3|1019.8|1401
1583434200000|2020-03-05 18:50:00|1022.7|1022.2|1021|1020.5|1023.2|1022.7|1021|1020.5|906
1583434500000|2020-03-05 18:55:00|1021.1|1020.6|1022.2|1021.7|1022.4|1021.9|1021|1020.5|952
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1020.2|1019.7|1022.1|1021.6|1019.6|1019.1|1657
1583435100000|2020-03-05 19:05:00|1020.1|1019.6|1020.6|1020.1|1021.4|1020.9|1020.1|1019.6|631
1583435400000|2020-03-05 19:10:00|1020.5|1020|1022|1021.5|1022.7|1022.2|1020.2|1019.7|713
1583435700000|2020-03-05 19:15:00|1022.1|1021.6|1020.5|1020|1022.1|1021.6|1020.2|1019.7|793
1583436000000|2020-03-05 19:20:00|1020.4|1019.9|1019|1018.5|1020.8|1020.3|1018.9|1018.4|1217
1583436300000|2020-03-05 19:25:00|1019.1|1018.6|1018.8|1018.3|1019.4|1018.9|1018.5|1018|968
1583436600000|2020-03-05 19:30:00|1018.7|1018.2|1018.1|1017.6|1019.4|1018.9|1017.8|1017.3|2281
1583436900000|2020-03-05 19:35:00|1018|1017.5|1019.3|1018.8|1019.7|1019.2|1017.7|1017.2|2631
1583437200000|2020-03-05 19:40:00|1019.2|1018.7|1017.6|1017.1|1019.7|1019.2|1017.3|1016.8|1835
1583437500000|2020-03-05 19:45:00|1017.7|1017.2|1017|1016.5|1017.7|1017.2|1016.1|1015.6|1309
1583437800000|2020-03-05 19:50:00|1017.1|1016.6|1015.3|1014.8|1017.7|1017.2|1015.2|1014.7|2308
1583438100000|2020-03-05 19:55:00|1015.4|1014.9|1016.4|1015.9|1017.2|1016.7|1015.4|1014.9|1880
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.5|1014|1016.5|1016|1014.5|1014|1537
1583438700000|2020-03-05 20:05:00|1014.4|1013.9|1014.7|1014.2|1015.1|1014.6|1014.1|1013.6|2084
1583439000000|2020-03-05 20:10:00|1014.6|1014.1|1013|1012.5|1015.3|1014.8|1012.7|1012.2|2377
1583439300000|2020-03-05 20:15:00|1013.1|1012.6|1012.6|1012.1|1013.7|1013.2|1012.1|1011.6|2868
1583439600000|2020-03-05 20:20:00|1012.7|1012.2|1011.4|1010.9|1013.6|1013.1|1011|1010.5|2750
1583439900000|2020-03-05 20:25:00|1011.3|1010.8|1012.9|1012.4|1013.7|1013.2|1010.7|1010.2|2980
1583440200000|2020-03-05 20:30:00|1012.8|1012.3|1015.6|1015.1|1016.1|1015.6|1012.2|1011.7|5300
1583440500000|2020-03-05 20:35:00|1015.5|1015|1013.1|1012.6|1015.9|1015.4|1013.1|1012.6|3782
1583440800000|2020-03-05 20:40:00|1013.2|1012.7|1013.4|1012.9|1013.7|1013.2|1011.7|1011.2|5517
1583441100000|2020-03-05 20:45:00|1013.5|1013|1014.7|1014.2|1015.7|1015.2|1012.4|1011.9|6942
1583441400000|2020-03-05 20:50:00|1014.8|1014.3|1014.7|1014.2|1016.9|1016.4|1014.7|1014.2|7396
1583441700000|2020-03-05 20:55:00|1014.6|1014.1|1014.6|1014.1|1015.9|1015.4|1012.9|1012.4|21672
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.3|1013.3|1015.5|1014.5|1013.6|1012.6|1973
1583442300000|2020-03-05 21:05:00|1014.2|1013.2|1014.2|1013.2|1015.9|1014.9|1013.7|1012.7|614
1583442600000|2020-03-05 21:10:00|1014.3|1013.3|1014.2|1013.2|1014.7|1013.7|1012.9|1011.9|128
1583442900000|2020-03-05 21:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|162
1583443200000|2020-03-05 21:20:00|1014.6|1013.6|1013.5|1012.5|1014.6|1013.6|1013.5|1012.5|56
1583443500000|2020-03-05 21:25:00|1014.2|1013.2|1015.1|1014.1|1015.1|1014.1|1014.2|1013.2|47
1583443800000|2020-03-05 21:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|2
1583444100000|2020-03-05 21:35:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|2
1583444400000|2020-03-05 21:40:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|2
1583445000000|2020-03-05 21:50:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1583445300000|2020-03-05 21:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1014.8|1012.8|1015.8|1013.8|1014.1|1012.1|0
1583449500000|2020-03-05 23:05:00|1014.9|1012.9|1013.5|1011.5|1015|1013|1013.2|1011.2|0
1583449800000|2020-03-05 23:10:00|1013.6|1011.6|1015.4|1013.4|1015.8|1013.8|1013.6|1011.6|0
1583450100000|2020-03-05 23:15:00|1015.5|1013.5|1015.8|1013.8|1015.9|1013.9|1015.2|1013.2|0
1583450400000|2020-03-05 23:20:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.3|1013.3|0
1583450700000|2020-03-05 23:25:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.5|1013.5|0
1583451000000|2020-03-05 23:30:00|1015.6|1013.6|1015.9|1013.9|1016.2|1014.2|1015.5|1013.5|0
1583451300000|2020-03-05 23:35:00|1016|1014|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|0
1583451600000|2020-03-05 23:40:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.4|1013.4|0
1583451900000|2020-03-05 23:45:00|1016.1|1014.1|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|0
1583452200000|2020-03-05 23:50:00|1016.3|1014.3|1016|1014|1016.4|1014.4|1015.9|1013.9|0
1583452500000|2020-03-05 23:55:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1015.9|1013.9|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.2|1030.2|1034.7|1032.7|1031.9|1029.9|0
1583366700000|2020-03-05 00:05:00|1032.1|1030.1|1031.7|1029.7|1032.2|1030.2|1031.2|1029.2|0
1583367000000|2020-03-05 00:10:00|1031.6|1029.6|1032.2|1030.2|1032.4|1030.4|1031.3|1029.3|0
1583367300000|2020-03-05 00:15:00|1032.1|1030.1|1033.1|1031.1|1033.3|1031.3|1031.9|1029.9|0
1583367600000|2020-03-05 00:20:00|1033|1031|1032|1030|1033.2|1031.2|1031.8|1029.8|0
1583367900000|2020-03-05 00:25:00|1031.9|1029.9|1033.4|1031.4|1033.8|1031.8|1031.9|1029.9|0
1583368200000|2020-03-05 00:30:00|1033.2|1031.2|1034.3|1032.3|1034.3|1032.3|1032.7|1030.7|0
1583368500000|2020-03-05 00:35:00|1034.2|1032.2|1034.4|1032.4|1034.7|1032.7|1033.6|1031.6|0
1583368800000|2020-03-05 00:40:00|1034.3|1032.3|1034.7|1032.7|1035.1|1033.1|1034|1032|0
1583369100000|2020-03-05 00:45:00|1034.8|1032.8|1034.4|1032.4|1034.9|1032.9|1034.2|1032.2|0
1583369400000|2020-03-05 00:50:00|1034.3|1032.3|1032.7|1030.7|1034.4|1032.4|1032.2|1030.2|0
1583369700000|2020-03-05 00:55:00|1032.6|1030.6|1032.8|1030.8|1033.6|1031.6|1032.4|1030.4|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.2|1033.2|1035.1|1034.1|1032.1|1030.7|66
1583370300000|2020-03-05 01:05:00|1033.7|1032.7|1034.8|1033.8|1034.8|1033.8|1032|1031|53
1583370600000|2020-03-05 01:10:00|1034.9|1033.9|1034.5|1033.5|1035.3|1034.3|1034.2|1033.2|45
1583370900000|2020-03-05 01:15:00|1034.2|1033.2|1034.3|1033.3|1034.3|1033.3|1033.2|1032.2|16
1583371200000|2020-03-05 01:20:00|1034.5|1033.5|1034.1|1033.1|1034.7|1033.7|1034.1|1033.1|14
1583371500000|2020-03-05 01:25:00|1033.4|1032.4|1034.1|1033.1|1034.2|1033.2|1033.4|1032.4|10
1583371800000|2020-03-05 01:30:00|1034.2|1033.2|1033.2|1032.2|1035.2|1034.2|1033.2|1032.2|80
1583372100000|2020-03-05 01:35:00|1035.4|1034.4|1034.8|1033.8|1035.4|1034.4|1034.8|1033.8|9
1583372400000|2020-03-05 01:40:00|1035.8|1034.8|1036.1|1035.1|1036.1|1035.1|1035.5|1034.5|8
1583372700000|2020-03-05 01:45:00|1035.5|1034.5|1033.6|1032.6|1035.5|1034.5|1033.2|1032.2|51
1583373000000|2020-03-05 01:50:00|1033.4|1032.4|1034.4|1033.4|1034.4|1033.4|1033.4|1032.4|7
1583373300000|2020-03-05 01:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.3|1032.3|73
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1033.5|1032.5|67
1583373900000|2020-03-05 02:05:00|1034.2|1033.2|1033.8|1032.8|1034.4|1033.4|1033.7|1032.7|9
1583374200000|2020-03-05 02:10:00|1033.6|1032.6|1033|1032|1033.6|1032.6|1032.9|1031.9|29
1583374500000|2020-03-05 02:15:00|1032.9|1031.9|1033|1032|1033.1|1032.1|1032.4|1031.4|23
1583374800000|2020-03-05 02:20:00|1032.9|1031.9|1033.5|1032.5|1033.5|1032.5|1032.6|1031.6|29
1583375100000|2020-03-05 02:25:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.9|1032.9|25
1583375400000|2020-03-05 02:30:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.7|1033.7|27
1583375700000|2020-03-05 02:35:00|1036.8|1035.8|1036.2|1035.2|1036.8|1035.8|1035.9|1034.9|90
1583376000000|2020-03-05 02:40:00|1036|1035|1034.6|1033.6|1036|1035|1034.4|1033.4|114
1583376300000|2020-03-05 02:45:00|1035.8|1034.8|1037.4|1036.4|1037.4|1036.4|1035.5|1034.5|14
1583376600000|2020-03-05 02:50:00|1036.9|1035.9|1036.5|1035.5|1037.2|1036.2|1036.5|1035.5|8
1583376900000|2020-03-05 02:55:00|1037.1|1036.1|1037.4|1036.4|1037.4|1036.4|1036.3|1035.3|18
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|49
1583377500000|2020-03-05 03:05:00|1037.3|1036.3|1037.5|1036.5|1037.7|1036.7|1037.2|1036.2|136
1583377800000|2020-03-05 03:10:00|1037|1036|1036.4|1035.4|1037|1036|1036.4|1035.4|45
1583378100000|2020-03-05 03:15:00|1036.7|1035.7|1037.1|1036.1|1037.1|1036.1|1036.7|1035.7|10
1583378400000|2020-03-05 03:20:00|1036.5|1035.5|1037.5|1036.5|1038.1|1037.1|1036.5|1035.5|23
1583378700000|2020-03-05 03:25:00|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.2|1036.2|5
1583379000000|2020-03-05 03:30:00|1037.1|1036.1|1037.3|1036.3|1037.5|1036.5|1037.1|1036.1|22
1583379300000|2020-03-05 03:35:00|1036.9|1035.9|1036.8|1035.8|1036.9|1035.9|1036.6|1035.6|7
1583379600000|2020-03-05 03:40:00|1038|1037|1036.9|1035.9|1038|1037|1036.7|1035.7|12
1583379900000|2020-03-05 03:45:00|1037.3|1036.3|1037.1|1036.1|1037.5|1036.5|1037|1036|20
1583380200000|2020-03-05 03:50:00|1037.5|1036.5|1037.5|1036.5|1037.9|1036.9|1037|1036|13
1583380500000|2020-03-05 03:55:00|1037.1|1036.1|1037.3|1036.3|1037.7|1036.7|1037.1|1036.1|19
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1037.7|1036.7|1037.1|1036.1|70
1583381100000|2020-03-05 04:05:00|1037.5|1036.5|1037.8|1036.8|1037.8|1036.8|1037.3|1036.3|63
1583381400000|2020-03-05 04:10:00|1037.6|1036.6|1037.3|1036.3|1037.6|1036.6|1037.3|1036.3|43
1583381700000|2020-03-05 04:15:00|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.2|1036.2|47
1583382000000|2020-03-05 04:20:00|1037.7|1036.7|1037.8|1036.8|1037.8|1036.8|1037.6|1036.6|33
1583382300000|2020-03-05 04:25:00|1038.3|1037.3|1037.8|1036.8|1038.3|1037.3|1037.8|1036.8|66
1583382600000|2020-03-05 04:30:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|10
1583382900000|2020-03-05 04:35:00|1037.5|1036.5|1037.9|1036.9|1037.9|1036.9|1037.5|1036.5|46
1583383200000|2020-03-05 04:40:00|1037.7|1036.7|1037.3|1036.3|1037.9|1036.9|1037.2|1036.2|14
1583383800000|2020-03-05 04:50:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|5
1583384100000|2020-03-05 04:55:00|1037.9|1036.9|1037.7|1036.7|1037.9|1036.9|1037.7|1036.7|12
1583384400000|2020-03-05 05:00:00|1038|1037|1039.3|1038.3|1039.3|1038.3|1038|1037|33
1583384700000|2020-03-05 05:05:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1038.9|1037.9|105
1583385000000|2020-03-05 05:10:00|1039.1|1038.1|1040.1|1039.1|1040.1|1039.1|1039|1038|418
1583385300000|2020-03-05 05:15:00|1040.2|1039.2|1041.2|1040.2|1041.2|1040.2|1040|1039|456
1583385600000|2020-03-05 05:20:00|1041|1040|1040.3|1039.3|1041|1040|1040.1|1039.1|155
1583385900000|2020-03-05 05:25:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040|1039|468
1583386200000|2020-03-05 05:30:00|1040.7|1039.7|1041.8|1040.8|1041.8|1040.8|1040.2|1039.2|273
1583386500000|2020-03-05 05:35:00|1041.6|1040.6|1042.6|1041.6|1042.9|1041.9|1041.4|1040.4|12
1583386800000|2020-03-05 05:40:00|1042.3|1041.3|1042.1|1041.1|1042.4|1041.4|1041.7|1040.7|29
1583387100000|2020-03-05 05:45:00|1041.7|1040.7|1042.5|1041.5|1042.7|1041.7|1041.7|1040.7|32
1583387400000|2020-03-05 05:50:00|1042.4|1041.4|1043.3|1042.3|1043.4|1042.4|1042.4|1041.4|45
1583387700000|2020-03-05 05:55:00|1043.4|1042.4|1042.8|1041.8|1044|1043|1042.8|1041.8|69
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042|1041|57
1583388300000|2020-03-05 06:05:00|1042.8|1041.8|1042.6|1041.6|1042.8|1041.8|1042.5|1041.5|13
1583388600000|2020-03-05 06:10:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042.2|1041.2|31
1583388900000|2020-03-05 06:15:00|1042.6|1041.6|1043.7|1042.7|1043.7|1042.7|1042.6|1041.6|26
1583389200000|2020-03-05 06:20:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|2
1583389500000|2020-03-05 06:25:00|1043.5|1042.5|1043|1042|1043.5|1042.5|1043|1042|8
1583389800000|2020-03-05 06:30:00|1042.6|1041.6|1043.9|1042.9|1043.9|1042.9|1042.6|1041.6|16
1583390100000|2020-03-05 06:35:00|1044|1043|1044.8|1043.8|1044.9|1043.9|1044|1043|115
1583390400000|2020-03-05 06:40:00|1044.9|1043.9|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|25
1583390700000|2020-03-05 06:45:00|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.1|1043.1|28
1583391000000|2020-03-05 06:50:00|1044.6|1043.6|1044.1|1043.1|1045.1|1044.1|1044.1|1043.1|18
1583391300000|2020-03-05 06:55:00|1044|1043|1043.7|1042.7|1044|1043|1043.7|1042.7|24
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|67
1583391900000|2020-03-05 07:05:00|1043.5|1042.5|1042.1|1041.1|1043.7|1042.7|1042.1|1041.1|95
1583392200000|2020-03-05 07:10:00|1042|1041|1041.8|1040.8|1042|1041|1041|1040|185
1583392500000|2020-03-05 07:15:00|1041.6|1040.6|1042.1|1041.1|1042.3|1041.3|1041.1|1040.1|78
1583392800000|2020-03-05 07:20:00|1042.2|1041.2|1043|1042|1043.3|1042.3|1042.2|1041.2|32
1583393100000|2020-03-05 07:25:00|1043.3|1042.3|1042.9|1041.9|1043.3|1042.3|1042.1|1041.1|128
1583393400000|2020-03-05 07:30:00|1043.1|1042.1|1044|1043|1044|1043|1042.6|1041.6|63
1583393700000|2020-03-05 07:35:00|1044.5|1043.5|1043.9|1042.9|1044.6|1043.6|1043.7|1042.7|131
1583394000000|2020-03-05 07:40:00|1043.8|1042.8|1043.5|1042.5|1044|1043|1043.2|1042.2|205
1583394300000|2020-03-05 07:45:00|1043.3|1042.3|1042.9|1041.9|1043.4|1042.4|1042.9|1041.9|452
1583394600000|2020-03-05 07:50:00|1043|1042|1042.8|1041.8|1043.2|1042.2|1042.6|1041.6|181
1583394900000|2020-03-05 07:55:00|1042.7|1041.7|1043.3|1042.3|1043.3|1042.3|1042.4|1041.4|201
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1042.1|1041.1|1043.4|1042.4|1042.1|1041.1|513
1583395500000|2020-03-05 08:05:00|1042.2|1041.2|1043.6|1042.6|1043.6|1042.6|1042.1|1041.1|591
1583395800000|2020-03-05 08:10:00|1043.3|1042.3|1042.2|1041.2|1043.4|1042.4|1042.1|1041.1|230
1583396100000|2020-03-05 08:15:00|1042.3|1041.3|1040.9|1039.9|1042.9|1041.9|1040.9|1039.9|242
1583396400000|2020-03-05 08:20:00|1041|1040|1040.8|1039.8|1041.6|1040.6|1040|1039|579
1583396700000|2020-03-05 08:25:00|1040.7|1039.7|1040.5|1039.5|1041.2|1040.2|1040|1039|754
1583397000000|2020-03-05 08:30:00|1040.4|1039.4|1039.9|1038.9|1040.8|1039.8|1039.3|1038.3|314
1583397300000|2020-03-05 08:35:00|1039.8|1038.8|1039.4|1038.4|1041.4|1040.4|1039.3|1038.3|438
1583397600000|2020-03-05 08:40:00|1039.6|1038.6|1039.9|1038.9|1040.9|1039.9|1039.3|1038.3|116
1583397900000|2020-03-05 08:45:00|1040.1|1039.1|1039.7|1038.7|1040.6|1039.6|1039.3|1038.3|319
1583398200000|2020-03-05 08:50:00|1039.8|1038.8|1040.9|1039.9|1041.2|1040.2|1039.5|1038.5|195
1583398500000|2020-03-05 08:55:00|1040.7|1039.7|1038.4|1037.4|1041|1040|1038.4|1037.4|137
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1038.1|1037.1|1038.8|1037.8|1037.5|1036.5|234
1583399100000|2020-03-05 09:05:00|1037.8|1036.8|1036.6|1035.6|1037.9|1036.9|1036.3|1035.3|240
1583399400000|2020-03-05 09:10:00|1036.7|1035.7|1037.7|1036.7|1037.9|1036.9|1036.3|1035.3|205
1583399700000|2020-03-05 09:15:00|1037.6|1036.6|1038.5|1037.5|1039.2|1038.2|1037.5|1036.5|277
1583400000000|2020-03-05 09:20:00|1038.4|1037.4|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|102
1583400300000|2020-03-05 09:25:00|1037.6|1036.6|1036.9|1035.9|1037.8|1036.8|1036.9|1035.9|103
1583400600000|2020-03-05 09:30:00|1037.1|1036.1|1037.1|1036.1|1038|1037|1036.9|1035.9|192
1583400900000|2020-03-05 09:35:00|1037.2|1036.2|1038.1|1037.1|1039|1038|1037.2|1036.2|397
1583401200000|2020-03-05 09:40:00|1037.9|1036.9|1037|1036|1037.9|1036.9|1036.6|1035.6|175
1583401500000|2020-03-05 09:45:00|1036.8|1035.8|1038.3|1037.3|1038.6|1037.6|1036.8|1035.8|215
1583401800000|2020-03-05 09:50:00|1038.2|1037.2|1038|1037|1038.6|1037.6|1037.5|1036.5|218
1583402100000|2020-03-05 09:55:00|1037.8|1036.8|1037.9|1036.9|1038|1037|1037.3|1036.3|264
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1038.2|1037.2|1038.2|1037.2|1036.4|1035.4|385
1583402700000|2020-03-05 10:05:00|1038.3|1037.3|1036.4|1035.4|1038.3|1037.3|1036|1035|247
1583403000000|2020-03-05 10:10:00|1036.5|1035.5|1035.2|1034.2|1036.5|1035.5|1035.2|1034.2|282
1583403300000|2020-03-05 10:15:00|1035.4|1034.4|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|423
1583403600000|2020-03-05 10:20:00|1034.9|1033.9|1034.8|1033.8|1035.3|1034.3|1034.4|1033.4|246
1583403900000|2020-03-05 10:25:00|1034.9|1033.9|1034|1033|1034.9|1033.9|1033.9|1032.9|537
1583404200000|2020-03-05 10:30:00|1034.3|1033.3|1034.9|1033.9|1035.2|1034.2|1034.2|1033.2|295
1583404500000|2020-03-05 10:35:00|1035|1034|1035.5|1034.5|1035.6|1034.6|1034.7|1033.7|272
1583404800000|2020-03-05 10:40:00|1035.3|1034.3|1035.2|1034.2|1035.6|1034.6|1034.5|1033.5|448
1583405100000|2020-03-05 10:45:00|1035|1034|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|292
1583405400000|2020-03-05 10:50:00|1036.2|1035.2|1034.3|1033.3|1036.3|1035.3|1034.3|1033.3|166
1583405700000|2020-03-05 10:55:00|1034.2|1033.2|1034.3|1033.3|1034.8|1033.8|1033.9|1032.9|214
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1035|1034|1035.9|1034.9|1034.6|1033.6|238
1583406300000|2020-03-05 11:05:00|1034.9|1033.9|1036.3|1035.3|1036.3|1035.3|1034.8|1033.8|438
1583406600000|2020-03-05 11:10:00|1036.2|1035.2|1035.9|1034.9|1036.5|1035.5|1035.7|1034.7|163
1583406900000|2020-03-05 11:15:00|1036.4|1035.4|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|64
1583407200000|2020-03-05 11:20:00|1035.5|1034.5|1034.5|1033.5|1035.8|1034.8|1034.2|1033.2|196
1583407500000|2020-03-05 11:25:00|1034.6|1033.6|1033.8|1032.8|1034.9|1033.9|1033.6|1032.6|100
1583407800000|2020-03-05 11:30:00|1033.9|1032.9|1032.7|1031.7|1034.1|1033.1|1032.4|1031.4|223
1583408100000|2020-03-05 11:35:00|1032.8|1031.8|1033.2|1032.2|1033.3|1032.3|1032.1|1031.1|395
1583408400000|2020-03-05 11:40:00|1033.3|1032.3|1033.5|1032.5|1033.8|1032.8|1033.3|1032.3|163
1583408700000|2020-03-05 11:45:00|1033.6|1032.6|1033.3|1032.3|1033.9|1032.9|1032.9|1031.9|131
1583409000000|2020-03-05 11:50:00|1033.6|1032.6|1032.9|1031.9|1033.8|1032.8|1032.5|1031.5|163
1583409300000|2020-03-05 11:55:00|1033|1032|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|255
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1032.7|1031.7|1033.5|1032.5|1032.4|1031.4|366
1583409900000|2020-03-05 12:05:00|1032.8|1031.8|1033.4|1032.4|1033.9|1032.9|1032.7|1031.7|178
1583410200000|2020-03-05 12:10:00|1033.8|1032.8|1034.1|1033.1|1034.1|1033.1|1033|1032|114
1583410500000|2020-03-05 12:15:00|1034.2|1033.2|1034.2|1033.2|1034.6|1033.6|1033.8|1032.8|554
1583410800000|2020-03-05 12:20:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.7|1032.7|106
1583411100000|2020-03-05 12:25:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.1|1032.1|620
1583411400000|2020-03-05 12:30:00|1034.4|1033.4|1033.4|1032.4|1034.8|1033.8|1033.4|1032.4|177
1583411700000|2020-03-05 12:35:00|1033.5|1032.5|1032.5|1031.5|1033.8|1032.8|1032.4|1031.4|471
1583412000000|2020-03-05 12:40:00|1032.7|1031.7|1033.9|1032.9|1034.1|1033.1|1032.7|1031.7|284
1583412300000|2020-03-05 12:45:00|1033.8|1032.8|1033.3|1032.3|1034|1033|1033.3|1032.3|119
1583412600000|2020-03-05 12:50:00|1033.2|1032.2|1034|1033|1034.1|1033.1|1032.9|1031.9|119
1583412900000|2020-03-05 12:55:00|1034.1|1033.1|1033.6|1032.6|1034.8|1033.8|1033.5|1032.5|233
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1032.4|1031.4|1034|1033|1032.3|1031.3|346
1583413500000|2020-03-05 13:05:00|1032.3|1031.3|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|482
1583413800000|2020-03-05 13:10:00|1032|1031|1032.9|1031.9|1033|1032|1031.6|1030.6|457
1583414100000|2020-03-05 13:15:00|1032.8|1031.8|1032|1031|1032.8|1031.8|1032|1031|633
1583414400000|2020-03-05 13:20:00|1031.9|1030.9|1030|1029|1032|1031|1029.4|1028.4|1297
1583414700000|2020-03-05 13:25:00|1029.9|1028.9|1029.2|1028.2|1030.1|1029.1|1028.9|1027.9|624
1583415000000|2020-03-05 13:30:00|1029.1|1028.1|1028.9|1027.9|1029.6|1028.6|1028.4|1027.4|633
1583415300000|2020-03-05 13:35:00|1029|1028|1029.4|1028.4|1029.9|1028.9|1028.5|1027.5|1073
1583415600000|2020-03-05 13:40:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029.3|1028.3|773
1583415900000|2020-03-05 13:45:00|1030.4|1029.4|1030.4|1029.4|1031.6|1030.6|1030.3|1029.3|595
1583416200000|2020-03-05 13:50:00|1030.5|1029.5|1029.7|1028.7|1030.6|1029.6|1029.6|1028.6|411
1583416500000|2020-03-05 13:55:00|1029.8|1028.8|1029.7|1028.7|1030.4|1029.4|1029.5|1028.5|520
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029.4|1028.4|1030.3|1029.3|1029.3|1028.3|610
1583417100000|2020-03-05 14:05:00|1029.3|1028.3|1028.2|1027.2|1029.3|1028.3|1028|1027|605
1583417400000|2020-03-05 14:10:00|1028.1|1027.1|1028.3|1027.3|1028.8|1027.8|1027.8|1026.8|388
1583417700000|2020-03-05 14:15:00|1028.2|1027.2|1027.5|1026.5|1028.5|1027.5|1027.2|1026.2|1824
1583418000000|2020-03-05 14:20:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.6|1026.6|1034
1583418300000|2020-03-05 14:25:00|1028.6|1027.6|1029|1028|1029.2|1028.2|1027.8|1026.8|2527
1583418600000|2020-03-05 14:30:00|1028.8|1028.3|1030.5|1030|1030.5|1030|1028.1|1027.6|5831
1583418900000|2020-03-05 14:35:00|1030.6|1030.1|1032.3|1031.8|1032.7|1032.2|1029.9|1029.4|4555
1583419200000|2020-03-05 14:40:00|1032.4|1031.9|1031.6|1031.1|1032.6|1032.1|1030.4|1029.9|3703
1583419500000|2020-03-05 14:45:00|1031.5|1031|1029.5|1029|1032|1031.5|1029.3|1028.8|2963
1583419800000|2020-03-05 14:50:00|1029.6|1029.1|1028.9|1028.4|1030.3|1029.8|1028.5|1028|4308
1583420100000|2020-03-05 14:55:00|1029|1028.5|1029|1028.5|1029|1028.5|1027.3|1026.8|2516
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.3|1027.8|1029.9|1029.4|1028.3|1027.8|2664
1583420700000|2020-03-05 15:05:00|1028.4|1027.9|1028.5|1028|1029|1028.5|1027.9|1027.4|2422
1583421000000|2020-03-05 15:10:00|1028.4|1027.9|1030.7|1030.2|1031.1|1030.6|1028.3|1027.8|2554
1583421300000|2020-03-05 15:15:00|1030.6|1030.1|1031.3|1030.8|1031.4|1030.9|1029.8|1029.3|2241
1583421600000|2020-03-05 15:20:00|1031.2|1030.7|1031.3|1030.8|1032.8|1032.3|1030.7|1030.2|2461
1583421900000|2020-03-05 15:25:00|1031.2|1030.7|1029.8|1029.3|1031.2|1030.7|1029.7|1029.2|2127
1583422200000|2020-03-05 15:30:00|1029.6|1029.1|1029.7|1029.2|1030.3|1029.8|1029.1|1028.6|2444
1583422500000|2020-03-05 15:35:00|1029.8|1029.3|1027.8|1027.3|1029.8|1029.3|1027.8|1027.3|2961
1583422800000|2020-03-05 15:40:00|1027.9|1027.4|1027.3|1026.8|1028.9|1028.4|1027.3|1026.8|2153
1583423100000|2020-03-05 15:45:00|1027.2|1026.7|1028.2|1027.7|1028.8|1028.3|1027|1026.5|2768
1583423400000|2020-03-05 15:50:00|1028.3|1027.8|1029.3|1028.8|1029.6|1029.1|1027.6|1027.1|1904
1583423700000|2020-03-05 15:55:00|1029.2|1028.7|1028.4|1027.9|1029.3|1028.8|1028.2|1027.7|2153
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1029|1028.5|1029.8|1029.3|1028.1|1027.6|1171
1583424300000|2020-03-05 16:05:00|1029.1|1028.6|1030.5|1030|1030.6|1030.1|1029|1028.5|1485
1583424600000|2020-03-05 16:10:00|1030.6|1030.1|1031.6|1031.1|1031.9|1031.4|1030.1|1029.6|1892
1583424900000|2020-03-05 16:15:00|1031.5|1031|1031.7|1031.2|1032|1031.5|1030.9|1030.4|1311
1583425200000|2020-03-05 16:20:00|1031.8|1031.3|1030.1|1029.6|1031.8|1031.3|1030|1029.5|1260
1583425500000|2020-03-05 16:25:00|1030|1029.5|1030.8|1030.3|1031.6|1031.1|1029.8|1029.3|3395
1583425800000|2020-03-05 16:30:00|1030.9|1030.4|1031|1030.5|1031.9|1031.4|1030.6|1030.1|2983
1583426100000|2020-03-05 16:35:00|1030.9|1030.4|1029.4|1028.9|1030.9|1030.4|1029.3|1028.8|1837
1583426400000|2020-03-05 16:40:00|1029.5|1029|1029.1|1028.6|1029.8|1029.3|1028.7|1028.2|2487
1583426700000|2020-03-05 16:45:00|1029.2|1028.7|1029.2|1028.7|1029.8|1029.3|1028.7|1028.2|866
1583427000000|2020-03-05 16:50:00|1029.3|1028.8|1029.2|1028.7|1029.8|1029.3|1028.4|1027.9|1060
1583427300000|2020-03-05 16:55:00|1029|1028.5|1028.2|1027.7|1029|1028.5|1027.5|1027|1514
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1027.8|1027.3|1028.8|1028.3|1027.5|1027|827
1583427900000|2020-03-05 17:05:00|1027.7|1027.2|1025.2|1024.7|1027.8|1027.3|1025.1|1024.6|2733
1583428200000|2020-03-05 17:10:00|1025.1|1024.6|1024.9|1024.4|1025.7|1025.2|1024.6|1024.1|1939
1583428500000|2020-03-05 17:15:00|1024.8|1024.3|1024.6|1024.1|1025.5|1025|1024.2|1023.7|1193
1583428800000|2020-03-05 17:20:00|1024.7|1024.2|1024.9|1024.4|1026|1025.5|1024.7|1024.2|1098
1583429100000|2020-03-05 17:25:00|1025|1024.5|1025.1|1024.6|1025.7|1025.2|1023.8|1023.3|2518
1583429400000|2020-03-05 17:30:00|1025|1024.5|1025.2|1024.7|1025.8|1025.3|1025|1024.5|862
1583429700000|2020-03-05 17:35:00|1025.3|1024.8|1022.3|1021.8|1025.5|1025|1022.3|1021.8|1199
1583430000000|2020-03-05 17:40:00|1022.2|1021.7|1020.2|1019.7|1022.7|1022.2|1020.2|1019.7|3504
1583430300000|2020-03-05 17:45:00|1020.1|1019.6|1021.5|1021|1021.5|1021|1020|1019.5|2396
1583430600000|2020-03-05 17:50:00|1021.4|1020.9|1021.3|1020.8|1021.9|1021.4|1020.5|1020|2339
1583430900000|2020-03-05 17:55:00|1021.2|1020.7|1020.6|1020.1|1021.4|1020.9|1020.5|1020|1348
1583431200000|2020-03-05 18:00:00|1020.5|1020|1020.8|1020.3|1021.8|1021.3|1020.5|1020|963
1583431500000|2020-03-05 18:05:00|1020.9|1020.4|1020.1|1019.6|1021.6|1021.1|1020|1019.5|2013
1583431800000|2020-03-05 18:10:00|1020.2|1019.7|1019.5|1019|1020.6|1020.1|1019.2|1018.7|1925
1583432100000|2020-03-05 18:15:00|1019.6|1019.1|1019.5|1019|1020.1|1019.6|1018.9|1018.4|1396
1583432400000|2020-03-05 18:20:00|1019.4|1018.9|1020.2|1019.7|1021.1|1020.6|1019.1|1018.6|1339
1583432700000|2020-03-05 18:25:00|1020.4|1019.9|1022|1021.5|1022.1|1021.6|1020.4|1019.9|913
1583433000000|2020-03-05 18:30:00|1022.1|1021.6|1022.9|1022.4|1023.2|1022.7|1021.3|1020.8|1275
1583433300000|2020-03-05 18:35:00|1023.1|1022.6|1021.8|1021.3|1023.6|1023.1|1021.7|1021.2|1388
1583433600000|2020-03-05 18:40:00|1021.7|1021.2|1020.7|1020.2|1022|1021.5|1020.5|1020|1105
1583433900000|2020-03-05 18:45:00|1020.5|1020|1022.6|1022.1|1022.9|1022.4|1020.3|1019.8|1401
1583434200000|2020-03-05 18:50:00|1022.7|1022.2|1021|1020.5|1023.2|1022.7|1021|1020.5|906
1583434500000|2020-03-05 18:55:00|1021.1|1020.6|1022.2|1021.7|1022.4|1021.9|1021|1020.5|952
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1020.2|1019.7|1022.1|1021.6|1019.6|1019.1|1657
1583435100000|2020-03-05 19:05:00|1020.1|1019.6|1020.6|1020.1|1021.4|1020.9|1020.1|1019.6|631
1583435400000|2020-03-05 19:10:00|1020.5|1020|1022|1021.5|1022.7|1022.2|1020.2|1019.7|713
1583435700000|2020-03-05 19:15:00|1022.1|1021.6|1020.5|1020|1022.1|1021.6|1020.2|1019.7|793
1583436000000|2020-03-05 19:20:00|1020.4|1019.9|1019|1018.5|1020.8|1020.3|1018.9|1018.4|1217
1583436300000|2020-03-05 19:25:00|1019.1|1018.6|1018.8|1018.3|1019.4|1018.9|1018.5|1018|968
1583436600000|2020-03-05 19:30:00|1018.7|1018.2|1018.1|1017.6|1019.4|1018.9|1017.8|1017.3|2281
1583436900000|2020-03-05 19:35:00|1018|1017.5|1019.3|1018.8|1019.7|1019.2|1017.7|1017.2|2631
1583437200000|2020-03-05 19:40:00|1019.2|1018.7|1017.6|1017.1|1019.7|1019.2|1017.3|1016.8|1835
1583437500000|2020-03-05 19:45:00|1017.7|1017.2|1017|1016.5|1017.7|1017.2|1016.1|1015.6|1309
1583437800000|2020-03-05 19:50:00|1017.1|1016.6|1015.3|1014.8|1017.7|1017.2|1015.2|1014.7|2308
1583438100000|2020-03-05 19:55:00|1015.4|1014.9|1016.4|1015.9|1017.2|1016.7|1015.4|1014.9|1880
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.5|1014|1016.5|1016|1014.5|1014|1537
1583438700000|2020-03-05 20:05:00|1014.4|1013.9|1014.7|1014.2|1015.1|1014.6|1014.1|1013.6|2084
1583439000000|2020-03-05 20:10:00|1014.6|1014.1|1013|1012.5|1015.3|1014.8|1012.7|1012.2|2377
1583439300000|2020-03-05 20:15:00|1013.1|1012.6|1012.6|1012.1|1013.7|1013.2|1012.1|1011.6|2868
1583439600000|2020-03-05 20:20:00|1012.7|1012.2|1011.4|1010.9|1013.6|1013.1|1011|1010.5|2750
1583439900000|2020-03-05 20:25:00|1011.3|1010.8|1012.9|1012.4|1013.7|1013.2|1010.7|1010.2|2980
1583440200000|2020-03-05 20:30:00|1012.8|1012.3|1015.6|1015.1|1016.1|1015.6|1012.2|1011.7|5300
1583440500000|2020-03-05 20:35:00|1015.5|1015|1013.1|1012.6|1015.9|1015.4|1013.1|1012.6|3782
1583440800000|2020-03-05 20:40:00|1013.2|1012.7|1013.4|1012.9|1013.7|1013.2|1011.7|1011.2|5517
1583441100000|2020-03-05 20:45:00|1013.5|1013|1014.7|1014.2|1015.7|1015.2|1012.4|1011.9|6942
1583441400000|2020-03-05 20:50:00|1014.8|1014.3|1014.7|1014.2|1016.9|1016.4|1014.7|1014.2|7396
1583441700000|2020-03-05 20:55:00|1014.6|1014.1|1014.6|1014.1|1015.9|1015.4|1012.9|1012.4|21672
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.3|1013.3|1015.5|1014.5|1013.6|1012.6|1973
1583442300000|2020-03-05 21:05:00|1014.2|1013.2|1014.2|1013.2|1015.9|1014.9|1013.7|1012.7|614
1583442600000|2020-03-05 21:10:00|1014.3|1013.3|1014.2|1013.2|1014.7|1013.7|1012.9|1011.9|128
1583442900000|2020-03-05 21:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|162
1583443200000|2020-03-05 21:20:00|1014.6|1013.6|1013.5|1012.5|1014.6|1013.6|1013.5|1012.5|56
1583443500000|2020-03-05 21:25:00|1014.2|1013.2|1015.1|1014.1|1015.1|1014.1|1014.2|1013.2|47
1583443800000|2020-03-05 21:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|2
1583444100000|2020-03-05 21:35:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|2
1583444400000|2020-03-05 21:40:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|2
1583445000000|2020-03-05 21:50:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1583445300000|2020-03-05 21:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1014.8|1012.8|1015.8|1013.8|1014.1|1012.1|0
1583449500000|2020-03-05 23:05:00|1014.9|1012.9|1013.5|1011.5|1015|1013|1013.2|1011.2|0
1583449800000|2020-03-05 23:10:00|1013.6|1011.6|1015.4|1013.4|1015.8|1013.8|1013.6|1011.6|0
1583450100000|2020-03-05 23:15:00|1015.5|1013.5|1015.8|1013.8|1015.9|1013.9|1015.2|1013.2|0
1583450400000|2020-03-05 23:20:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.3|1013.3|0
1583450700000|2020-03-05 23:25:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.5|1013.5|0
1583451000000|2020-03-05 23:30:00|1015.6|1013.6|1015.9|1013.9|1016.2|1014.2|1015.5|1013.5|0
1583451300000|2020-03-05 23:35:00|1016|1014|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|0
1583451600000|2020-03-05 23:40:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.4|1013.4|0
1583451900000|2020-03-05 23:45:00|1016.1|1014.1|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|0
1583452200000|2020-03-05 23:50:00|1016.3|1014.3|1016|1014|1016.4|1014.4|1015.9|1013.9|0
1583452500000|2020-03-05 23:55:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1015.9|1013.9|0
1583452800000|2020-03-06 00:00:00|1016.5|1014.5|1017|1015|1017|1015|1016.3|1014.3|0
1583453100000|2020-03-06 00:05:00|1017.1|1015.1|1017|1015|1017.1|1015.1|1016.1|1014.1|0
1583453400000|2020-03-06 00:10:00|1017.1|1015.1|1018|1016|1018.5|1016.5|1017|1015|0
1583453700000|2020-03-06 00:15:00|1017.9|1015.9|1019.5|1017.5|1019.9|1017.9|1017.8|1015.8|0
1583454000000|2020-03-06 00:20:00|1019.4|1017.4|1018.8|1016.8|1019.4|1017.4|1018.4|1016.4|0
1583454300000|2020-03-06 00:25:00|1018.7|1016.7|1018.3|1016.3|1019|1017|1018.3|1016.3|0
1583454600000|2020-03-06 00:30:00|1018.2|1016.2|1018|1016|1019|1017|1017.9|1015.9|0
1583454900000|2020-03-06 00:35:00|1017.9|1015.9|1015.8|1013.8|1017.9|1015.9|1014.7|1012.7|0
1583455200000|2020-03-06 00:40:00|1015.7|1013.7|1014.6|1012.6|1015.7|1013.7|1013.7|1011.7|0
1583455500000|2020-03-06 00:45:00|1014.7|1012.7|1013.7|1011.7|1014.8|1012.8|1012.6|1010.6|0
1583455800000|2020-03-06 00:50:00|1013.6|1011.6|1014.8|1012.8|1015.1|1013.1|1013.6|1011.6|0
1583456100000|2020-03-06 00:55:00|1014.5|1012.5|1015.4|1013.4|1015.7|1013.7|1014.5|1012.5|0
1583456400000|2020-03-06 01:00:00|1022.3|1021.3|1018.5|1017.5|1022.3|1021.3|1016.2|1015.2|86
1583456700000|2020-03-06 01:05:00|1018.6|1017.6|1018.4|1017.4|1020.2|1019.2|1018.4|1017.4|112
1583457000000|2020-03-06 01:10:00|1017.8|1016.8|1016.6|1015.6|1018.3|1017.3|1016.6|1015.6|29
1583457300000|2020-03-06 01:15:00|1016.7|1015.7|1017|1016|1017.6|1016.6|1016.6|1015.6|24
1583457600000|2020-03-06 01:20:00|1016.1|1015.1|1016.9|1015.9|1016.9|1015.9|1016.1|1015.1|17
1583457900000|2020-03-06 01:25:00|1016.1|1015.1|1015.5|1014.5|1016.2|1015.2|1014.9|1013.9|89
1583458200000|2020-03-06 01:30:00|1016.4|1015.4|1016.4|1015.4|1017.2|1016.2|1016.2|1015.2|14
1583458500000|2020-03-06 01:35:00|1016.9|1015.9|1015.5|1014.5|1017.1|1016.1|1014.9|1013.9|248
1583458800000|2020-03-06 01:40:00|1015.9|1014.9|1016.2|1015.2|1016.3|1015.3|1015.2|1014.2|132
1583459100000|2020-03-06 01:45:00|1015.8|1014.8|1013.4|1012.4|1015.8|1014.8|1013.4|1012.4|153
1583459400000|2020-03-06 01:50:00|1013.1|1012.1|1013.3|1012.3|1013.6|1012.6|1012.6|1011.6|95
1583459700000|2020-03-06 01:55:00|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1011.8|1010.8|30
1583460000000|2020-03-06 02:00:00|1012.3|1011.3|1010.9|1009.9|1013.1|1012.1|1009.9|1008.9|91
1583460300000|2020-03-06 02:05:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1009.5|1008.5|59
1583460600000|2020-03-06 02:10:00|1009.7|1008.7|1009.1|1008.1|1010.4|1009.4|1009|1008|69
1583460900000|2020-03-06 02:15:00|1008.9|1007.9|1012.1|1011.1|1012.4|1011.4|1008.9|1007.9|42
1583461200000|2020-03-06 02:20:00|1012|1011|1011.4|1010.4|1012|1011|1010.1|1009.1|8
1583461500000|2020-03-06 02:25:00|1008.9|1007.9|1010|1009|1010|1009|1008.9|1007.9|6
1583461800000|2020-03-06 02:30:00|1010.2|1009.2|1010.8|1009.8|1011|1010|1009.9|1008.9|19
1583462100000|2020-03-06 02:35:00|1010.7|1009.7|1012.4|1011.4|1012.4|1011.4|1010.7|1009.7|9
1583462400000|2020-03-06 02:40:00|||||||||1
1583462700000|2020-03-06 02:45:00|1012.7|1011.7|1010.4|1009.4|1012.7|1011.7|1010.4|1009.4|7
1583463300000|2020-03-06 02:55:00|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1
1583463600000|2020-03-06 03:00:00|1009.7|1008.7|1010.7|1009.7|1010.7|1009.7|1009.5|1008.5|149
1583463900000|2020-03-06 03:05:00|1010.5|1009.5|1010.6|1009.6|1010.9|1009.9|1010.5|1009.5|14
1583464200000|2020-03-06 03:10:00|1010.1|1009.1|1010|1009|1010.4|1009.4|1009.7|1008.7|188
1583464500000|2020-03-06 03:15:00|1009.6|1008.6|1008.8|1007.8|1009.9|1008.9|1008.7|1007.7|145
1583464800000|2020-03-06 03:20:00|1009.4|1008.4|1010.6|1009.6|1010.6|1009.6|1009.4|1008.4|33
1583465100000|2020-03-06 03:25:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1
1583465400000|2020-03-06 03:30:00|1009.9|1008.9|1010.7|1009.7|1010.7|1009.7|1009.9|1008.9|26
1583465700000|2020-03-06 03:35:00|1010.9|1009.9|1012.1|1011.1|1012.1|1011.1|1010.9|1009.9|7
1583466300000|2020-03-06 03:45:00|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1
1583466600000|2020-03-06 03:50:00|1010.4|1009.4|1010.1|1009.1|1010.5|1009.5|1009.9|1008.9|40
1583466900000|2020-03-06 03:55:00|1010|1009|1010.8|1009.8|1010.8|1009.8|1009.4|1008.4|191
1583467200000|2020-03-06 04:00:00|1011.2|1010.2|1010.4|1009.4|1011.2|1010.2|1010.4|1009.4|4
1583467500000|2020-03-06 04:05:00|1010.9|1009.9|1011.2|1010.2|1011.3|1010.3|1010.9|1009.9|4
1583467800000|2020-03-06 04:10:00|1012.7|1011.7|1011.9|1010.9|1012.7|1011.7|1011.9|1010.9|3
1583468100000|2020-03-06 04:15:00|1011|1010|1010.1|1009.1|1011|1010|1010.1|1009.1|14
1583468400000|2020-03-06 04:20:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|2
1583469300000|2020-03-06 04:35:00|1010.5|1009.5|1011|1010|1011|1010|1010.4|1009.4|6
1583469900000|2020-03-06 04:45:00|1011.3|1010.3|1010.6|1009.6|1011.3|1010.3|1010.6|1009.6|5
1583470200000|2020-03-06 04:50:00|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|2
1583470500000|2020-03-06 04:55:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1583470800000|2020-03-06 05:00:00|1010.4|1009.4|1009.5|1008.5|1010.4|1009.4|1009.5|1008.5|20
1583471100000|2020-03-06 05:05:00|1010.2|1009.2|1009.7|1008.7|1010.4|1009.4|1009.7|1008.7|52
1583471400000|2020-03-06 05:10:00|1009.5|1008.5|1009.7|1008.7|1009.8|1008.8|1009.5|1008.5|5
1583471700000|2020-03-06 05:15:00|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1009.9|1008.9|6
1583472600000|2020-03-06 05:30:00|1009.7|1008.7|1009.5|1008.5|1009.7|1008.7|1009.1|1008.1|13
1583472900000|2020-03-06 05:35:00|1009.1|1008.1|1008.3|1007.3|1009.1|1008.1|1008.3|1007.3|4
1583473200000|2020-03-06 05:40:00|1008.2|1007.2|1008.1|1007.1|1008.3|1007.3|1008.1|1007.1|8
1583473500000|2020-03-06 05:45:00|1008.4|1007.4|1008.5|1007.5|1008.9|1007.9|1008.4|1007.4|27
1583473800000|2020-03-06 05:50:00|1008.6|1007.6|1008.5|1007.5|1008.7|1007.7|1008.2|1007.2|46
1583474100000|2020-03-06 05:55:00|1008.6|1007.6|1009.2|1008.2|1009.2|1008.2|1008.4|1007.4|21
1583474400000|2020-03-06 06:00:00|1009|1008|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|25
1583474700000|2020-03-06 06:05:00|1008.6|1007.6|1009.5|1008.5|1009.5|1008.5|1008.4|1007.4|19
1583475000000|2020-03-06 06:10:00|1009.3|1008.3|1010.5|1009.5|1010.8|1009.8|1009.3|1008.3|65
1583475300000|2020-03-06 06:15:00|1010.4|1009.4|1010.8|1009.8|1011.3|1010.3|1010|1009|75
1583475600000|2020-03-06 06:20:00|1010.9|1009.9|1010.3|1009.3|1011.3|1010.3|1010.3|1009.3|42
1583475900000|2020-03-06 06:25:00|1010.2|1009.2|1010.4|1009.4|1010.5|1009.5|1010.1|1009.1|72
1583476200000|2020-03-06 06:30:00|1010.7|1009.7|1011.7|1010.7|1011.7|1010.7|1010.7|1009.7|48
1583476500000|2020-03-06 06:35:00|1011.5|1010.5|1010.7|1009.7|1011.5|1010.5|1010.7|1009.7|46
1583476800000|2020-03-06 06:40:00|1010.8|1009.8|1009.9|1008.9|1010.9|1009.9|1009.5|1008.5|48
1583477100000|2020-03-06 06:45:00|1010.1|1009.1|1009.9|1008.9|1010.3|1009.3|1009.4|1008.4|64
1583477400000|2020-03-06 06:50:00|1009.4|1008.4|1009.8|1008.8|1009.9|1008.9|1009|1008|88
1583477700000|2020-03-06 06:55:00|1009.2|1008.2|1009.9|1008.9|1010|1009|1009.2|1008.2|12
1583478000000|2020-03-06 07:00:00|1009.8|1008.8|1011.7|1010.7|1011.7|1010.7|1009.7|1008.7|55
1583478300000|2020-03-06 07:05:00|1011.5|1010.5|1012.6|1011.6|1012.6|1011.6|1011.5|1010.5|126
1583478600000|2020-03-06 07:10:00|1012.5|1011.5|1011.7|1010.7|1012.5|1011.5|1011.4|1010.4|55
1583478900000|2020-03-06 07:15:00|1011.9|1010.9|1011.4|1010.4|1012.4|1011.4|1011|1010|142
1583479200000|2020-03-06 07:20:00|1011.8|1010.8|1010.7|1009.7|1011.8|1010.8|1010.4|1009.4|68
1583479500000|2020-03-06 07:25:00|1010.8|1009.8|1010.7|1009.7|1011.5|1010.5|1010.5|1009.5|31
1583479800000|2020-03-06 07:30:00|1010.5|1009.5|1011.2|1010.2|1011.2|1010.2|1010.2|1009.2|15
1583480100000|2020-03-06 07:35:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1011.2|1010.2|6
1583480400000|2020-03-06 07:40:00|1012.1|1011.1|1012.8|1011.8|1012.9|1011.9|1012.1|1011.1|99
1583480700000|2020-03-06 07:45:00|1013|1012|1012.1|1011.1|1013|1012|1012.1|1011.1|127
1583481000000|2020-03-06 07:50:00|1012.3|1011.3|1010.6|1009.6|1012.4|1011.4|1010.5|1009.5|321
1583481300000|2020-03-06 07:55:00|1010.7|1009.7|1009.9|1008.9|1011|1010|1009.4|1008.4|506
1583481600000|2020-03-06 08:00:00|1010|1009|1011.4|1010.4|1011.7|1010.7|1008.9|1007.9|904
1583481900000|2020-03-06 08:05:00|1011.1|1010.1|1011.7|1010.7|1012.4|1011.4|1010.9|1009.9|401
1583482200000|2020-03-06 08:10:00|1011.6|1010.6|1012.2|1011.2|1012.4|1011.4|1010.4|1009.4|454
1583482500000|2020-03-06 08:15:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.4|1010.4|475
1583482800000|2020-03-06 08:20:00|1012.4|1011.4|1011.4|1010.4|1013|1012|1011.4|1010.4|694
1583483100000|2020-03-06 08:25:00|1011.3|1010.3|1010.9|1009.9|1011.7|1010.7|1010.7|1009.7|765
1583483400000|2020-03-06 08:30:00|1011|1010|1009|1008|1011.6|1010.6|1008.7|1007.7|1261
1583483700000|2020-03-06 08:35:00|1008.9|1007.9|1006.7|1005.7|1009.8|1008.8|1006.2|1005.2|1410
1583484000000|2020-03-06 08:40:00|1006.8|1005.8|1008.5|1007.5|1008.9|1007.9|1006.8|1005.8|629
1583484300000|2020-03-06 08:45:00|1008.3|1007.3|1009.4|1008.4|1010.2|1009.2|1008.2|1007.2|548
1583484600000|2020-03-06 08:50:00|1009.1|1008.1|1008.1|1007.1|1009.1|1008.1|1006.5|1005.5|460
1583484900000|2020-03-06 08:55:00|1008|1007|1008.5|1007.5|1010.2|1009.2|1008|1007|902
1583485200000|2020-03-06 09:00:00|1008.6|1007.6|1011|1010|1011.1|1010.1|1008.6|1007.6|456
1583485500000|2020-03-06 09:05:00|1011.1|1010.1|1009.8|1008.8|1011.1|1010.1|1009.5|1008.5|759
1583485800000|2020-03-06 09:10:00|1009.7|1008.7|1008.3|1007.3|1009.8|1008.8|1007.2|1006.2|488
1583486100000|2020-03-06 09:15:00|1008.5|1007.5|1007.6|1006.6|1008.5|1007.5|1006.6|1005.6|1165
1583486400000|2020-03-06 09:20:00|1007.7|1006.7|1006.7|1005.7|1008.1|1007.1|1006.3|1005.3|518
1583486700000|2020-03-06 09:25:00|1006.8|1005.8|1007.4|1006.4|1007.4|1006.4|1006|1005|609
1583487000000|2020-03-06 09:30:00|1007.5|1006.5|1006.3|1005.3|1007.5|1006.5|1006.3|1005.3|310
1583487300000|2020-03-06 09:35:00|1006.5|1005.5|1003.4|1002.4|1007.1|1006.1|1003.4|1002.4|1455
1583487600000|2020-03-06 09:40:00|1003.3|1002.3|1003.3|1002.3|1004.9|1003.9|1003.1|1002.1|840
1583487900000|2020-03-06 09:45:00|1003.4|1002.4|1002.3|1001.3|1003.7|1002.7|1002.1|1001.1|454
1583488200000|2020-03-06 09:50:00|1002.4|1001.4|1002.1|1001.1|1003.6|1002.6|1001.8|1000.8|1175
1583488500000|2020-03-06 09:55:00|1002|1001|1000.4|999.4|1002.5|1001.5|1000.3|999.3|704
1583488800000|2020-03-06 10:00:00|1000.3|999.3|999.8|998.8|1001.2|1000.2|999.8|998.8|505
1583489100000|2020-03-06 10:05:00|999.9|998.9|999|998|1000|999|998.7|997.7|924
1583489400000|2020-03-06 10:10:00|999.1|998.1|1000.5|999.5|1001|1000|998.4|997.4|548
1583489700000|2020-03-06 10:15:00|1000.4|999.4|1000.2|999.2|1000.9|999.9|999|998|393
1583490000000|2020-03-06 10:20:00|1000.1|999.1|998.7|997.7|1000.1|999.1|997.6|996.6|717
1583490300000|2020-03-06 10:25:00|998.8|997.8|998.2|997.2|999.6|998.6|998.1|997.1|286
1583490600000|2020-03-06 10:30:00|998.4|997.4|998|997|999.4|998.4|997.4|996.4|614
1583490900000|2020-03-06 10:35:00|998.1|997.1|995.7|994.7|998.3|997.3|995.5|994.5|766
1583491200000|2020-03-06 10:40:00|995.9|994.9|995.9|994.9|996.6|995.6|995.2|994.2|347
1583491500000|2020-03-06 10:45:00|995.7|994.7|996.4|995.4|997.9|996.9|995.7|994.7|601
1583491800000|2020-03-06 10:50:00|996.7|995.7|998.3|997.3|998.3|997.3|996.3|995.3|399
1583492100000|2020-03-06 10:55:00|998|997|998.1|997.1|998.7|997.7|997.6|996.6|539
1583492400000|2020-03-06 11:00:00|998|997|1000.7|999.7|1000.7|999.7|997.3|996.3|497
1583492700000|2020-03-06 11:05:00|1000.8|999.8|998.1|997.1|1001|1000|998.1|997.1|477
1583493000000|2020-03-06 11:10:00|998|997|996.5|995.5|999|998|996.2|995.2|806
1583493300000|2020-03-06 11:15:00|996.9|995.9|998.8|997.8|999.1|998.1|996.6|995.6|385
1583493600000|2020-03-06 11:20:00|998.7|997.7|999.4|998.4|999.6|998.6|998.2|997.2|396
1583493900000|2020-03-06 11:25:00|999.5|998.5|997.9|996.9|1000.1|999.1|997.4|996.4|508
1583494200000|2020-03-06 11:30:00|998.1|997.1|998.4|997.4|999.3|998.3|998.1|997.1|324
1583494500000|2020-03-06 11:35:00|998.5|997.5|998.4|997.4|999.3|998.3|997.9|996.9|435
1583494800000|2020-03-06 11:40:00|998.5|997.5|998.9|997.9|999.9|998.9|998.3|997.3|630
1583495100000|2020-03-06 11:45:00|998.7|997.7|999.2|998.2|999.8|998.8|998.2|997.2|287
1583495400000|2020-03-06 11:50:00|999.3|998.3|999.6|998.6|1000|999|999.2|998.2|579
1583495700000|2020-03-06 11:55:00|999.8|998.8|997.8|996.8|1000|999|997.8|996.8|985
1583496000000|2020-03-06 12:00:00|997.9|996.9|999.3|998.3|999.4|998.4|997.8|996.8|261
1583496300000|2020-03-06 12:05:00|999.2|998.2|998.4|997.4|999.5|998.5|998.1|997.1|388
1583496600000|2020-03-06 12:10:00|998.3|997.3|998.1|997.1|998.3|997.3|997|996|269
1583496900000|2020-03-06 12:15:00|998.2|997.2|998.6|997.6|998.7|997.7|997.5|996.5|256
1583497200000|2020-03-06 12:20:00|998.5|997.5|997.8|996.8|998.8|997.8|997.8|996.8|365
1583497500000|2020-03-06 12:25:00|997.7|996.7|996.7|995.7|997.7|996.7|996.1|995.1|453
1583497800000|2020-03-06 12:30:00|996.6|995.6|996.9|995.9|997.9|996.9|996.4|995.4|236
1583498100000|2020-03-06 12:35:00|997|996|997.4|996.4|997.6|996.6|996.7|995.7|225
1583498400000|2020-03-06 12:40:00|997.2|996.2|995.7|994.7|997.2|996.2|995|994|343
1583498700000|2020-03-06 12:45:00|995.4|994.4|994.1|993.1|996.3|995.3|994.1|993.1|374
1583499000000|2020-03-06 12:50:00|994.2|993.2|993.3|992.3|994.8|993.8|991.7|990.7|1166
1583499300000|2020-03-06 12:55:00|993.1|992.1|993.7|992.7|993.9|992.9|992.4|991.4|785
1583499600000|2020-03-06 13:00:00|993.6|992.6|993.4|992.4|994.5|993.5|992.9|991.9|524
1583499900000|2020-03-06 13:05:00|993.3|992.3|993.1|992.1|994.9|993.9|992.6|991.6|975
1583500200000|2020-03-06 13:10:00|993.2|992.2|991.7|990.7|993.3|992.3|991.4|990.4|828
1583500500000|2020-03-06 13:15:00|991.6|990.6|992|991|992.7|991.7|991.2|990.2|1209
1583500800000|2020-03-06 13:20:00|992.2|991.2|992.6|991.6|993.8|992.8|992|991|816
1583501100000|2020-03-06 13:25:00|992.7|991.7|994.4|993.4|994.6|993.6|992.7|991.7|512
1583501400000|2020-03-06 13:30:00|994.2|993.2|995.7|994.7|995.9|994.9|993.4|992.4|1096
1583501700000|2020-03-06 13:35:00|995.6|994.6|996.5|995.5|998|997|995.4|994.4|1033
1583502000000|2020-03-06 13:40:00|996.7|995.7|995.2|994.2|996.7|995.7|994.9|993.9|515
1583502300000|2020-03-06 13:45:00|995.5|994.5|995.4|994.4|996.5|995.5|994.9|993.9|593
1583502600000|2020-03-06 13:50:00|995.3|994.3|996|995|996.2|995.2|994.2|993.2|399
1583502900000|2020-03-06 13:55:00|996.2|995.2|996.8|995.8|997.5|996.5|996.1|995.1|539
1583503200000|2020-03-06 14:00:00|996.5|995.5|995.8|994.8|996.7|995.7|995.4|994.4|616
1583503500000|2020-03-06 14:05:00|995.6|994.6|995.2|994.2|996.2|995.2|994.7|993.7|764
1583503800000|2020-03-06 14:10:00|994.9|993.9|994.7|993.7|995.9|994.9|994.4|993.4|527
1583504100000|2020-03-06 14:15:00|994.6|993.6|994.4|993.4|994.8|993.8|993|992|1169
1583504400000|2020-03-06 14:20:00|994.5|993.5|995.5|994.5|995.5|994.5|993.7|992.7|704
1583504700000|2020-03-06 14:25:00|995.4|994.4|997.7|996.7|997.8|996.8|995.2|994.2|685
1583505000000|2020-03-06 14:30:00|997.5|997|997.9|997.4|1000.3|999.8|997|996.5|7200
1583505300000|2020-03-06 14:35:00|997.8|997.3|998.6|998.1|999.7|999.2|997.8|997.3|5425
1583505600000|2020-03-06 14:40:00|998.5|998|996.8|996.3|998.7|998.2|996.6|996.1|3155
1583505900000|2020-03-06 14:45:00|996.4|995.9|994.6|994.1|996.8|996.3|994.6|994.1|3937
1583506200000|2020-03-06 14:50:00|994.7|994.2|993|992.5|994.7|994.2|991.7|991.2|4611
1583506500000|2020-03-06 14:55:00|992.9|992.4|993.4|992.9|995.1|994.6|992.4|991.9|4348
1583506800000|2020-03-06 15:00:00|993.5|993|995|994.5|996.2|995.7|993.4|992.9|2956
1583507100000|2020-03-06 15:05:00|995.2|994.7|993.3|992.8|995.9|995.4|992.8|992.3|4576
1583507400000|2020-03-06 15:10:00|993.4|992.9|995.3|994.8|995.6|995.1|993|992.5|2954
1583507700000|2020-03-06 15:15:00|995.2|994.7|995.5|995|996.9|996.4|995|994.5|2680
1583508000000|2020-03-06 15:20:00|995.6|995.1|995.5|995|996.3|995.8|994.3|993.8|1637
1583508300000|2020-03-06 15:25:00|995.4|994.9|999|998.5|999.1|998.6|995.2|994.7|4811
1583508600000|2020-03-06 15:30:00|998.8|998.3|996.8|996.3|1000.6|1000.1|996.8|996.3|3930
1583508900000|2020-03-06 15:35:00|996.7|996.2|997.3|996.8|997.4|996.9|995.6|995.1|5460
1583509200000|2020-03-06 15:40:00|997.2|996.7|998.4|997.9|998.7|998.2|996.2|995.7|4344
1583509500000|2020-03-06 15:45:00|998.3|997.8|999.1|998.6|999.2|998.7|997.1|996.6|3147
1583509800000|2020-03-06 15:50:00|999|998.5|999.8|999.3|1000.1|999.6|998.7|998.2|2230
1583510100000|2020-03-06 15:55:00|999.7|999.2|999.2|998.7|1000.1|999.6|997.4|996.9|2647
1583510400000|2020-03-06 16:00:00|999.3|998.8|997.4|996.9|1000.3|999.8|997.1|996.6|3357
1583510700000|2020-03-06 16:05:00|997.3|996.8|994.9|994.4|997.7|997.2|994.5|994|4799
1583511000000|2020-03-06 16:10:00|994.8|994.3|993.9|993.4|994.9|994.4|993.5|993|3734
1583511300000|2020-03-06 16:15:00|994|993.5|994.5|994|995.4|994.9|993.4|992.9|1816
1583511600000|2020-03-06 16:20:00|994.4|993.9|994.1|993.6|994.9|994.4|993.3|992.8|1562
1583511900000|2020-03-06 16:25:00|993.7|993.2|993|992.5|995.1|994.6|992.1|991.6|3334
1583512200000|2020-03-06 16:30:00|992.9|992.4|993.9|993.4|995.1|994.6|992.7|992.2|4330
1583512500000|2020-03-06 16:35:00|993.8|993.3|995|994.5|995|994.5|993.3|992.8|2077
1583512800000|2020-03-06 16:40:00|994.9|994.4|992.7|992.2|994.9|994.4|992.4|991.9|1234
1583513100000|2020-03-06 16:45:00|992.8|992.3|991.7|991.2|993|992.5|991.6|991.1|1722
1583513400000|2020-03-06 16:50:00|991.8|991.3|993|992.5|993.2|992.7|991.6|991.1|2090
1583513700000|2020-03-06 16:55:00|992.9|992.4|992.3|991.8|992.9|992.4|991.3|990.8|1666
1583514000000|2020-03-06 17:00:00|992.2|991.7|990.5|990|992.5|992|990.5|990|1801
1583514300000|2020-03-06 17:05:00|990.6|990.1|990.2|989.7|990.9|990.4|989.9|989.4|1371
1583514600000|2020-03-06 17:10:00|990.3|989.8|990.4|989.9|990.9|990.4|989.9|989.4|988
1583514900000|2020-03-06 17:15:00|990.5|990|990.7|990.2|991.3|990.8|990.2|989.7|2087
1583515200000|2020-03-06 17:20:00|990.6|990.1|991|990.5|992.1|991.6|990.5|990|1423
1583515500000|2020-03-06 17:25:00|990.9|990.4|990.2|989.7|991|990.5|990.1|989.6|1391
1583515800000|2020-03-06 17:30:00|990.3|989.8|992.2|991.7|992.3|991.8|990.1|989.6|2414
1583516100000|2020-03-06 17:35:00|992.3|991.8|993|992.5|994.3|993.8|991.4|990.9|3358
1583516400000|2020-03-06 17:40:00|993.1|992.6|994|993.5|994.2|993.7|992.7|992.2|1042
1583516700000|2020-03-06 17:45:00|994.1|993.6|993|992.5|994.6|994.1|992.7|992.2|1226
1583517000000|2020-03-06 17:50:00|992.9|992.4|992|991.5|993|992.5|991.8|991.3|785
1583517300000|2020-03-06 17:55:00|992.1|991.6|991.9|991.4|992.5|992|991.8|991.3|1109
1583517600000|2020-03-06 18:00:00|991.8|991.3|992.1|991.6|992.9|992.4|991.7|991.2|1854
1583517900000|2020-03-06 18:05:00|992.2|991.7|992|991.5|993|992.5|991.6|991.1|2567
1583518200000|2020-03-06 18:10:00|992.1|991.6|991.3|990.8|992.5|992|991.1|990.6|1674
1583518500000|2020-03-06 18:15:00|991.4|990.9|991.9|991.4|992.5|992|991.4|990.9|560
1583518800000|2020-03-06 18:20:00|992|991.5|994.4|993.9|994.5|994|991.9|991.4|1558
1583519100000|2020-03-06 18:25:00|994.3|993.8|992.9|992.4|994.3|993.8|992.7|992.2|612
1583519400000|2020-03-06 18:30:00|992.7|992.2|992.4|991.9|993.8|993.3|992.3|991.8|709
1583519700000|2020-03-06 18:35:00|992.3|991.8|992.7|992.2|992.9|992.4|991.8|991.3|855
1583520000000|2020-03-06 18:40:00|992.6|992.1|991.9|991.4|993.4|992.9|991.7|991.2|686
1583520300000|2020-03-06 18:45:00|991.8|991.3|990.9|990.4|992.2|991.7|990.3|989.8|768
1583520600000|2020-03-06 18:50:00|990.7|990.2|989.5|989|991.3|990.8|989.4|988.9|1059
1583520900000|2020-03-06 18:55:00|989.6|989.1|989.7|989.2|990.4|989.9|989.4|988.9|998
1583521200000|2020-03-06 19:00:00|989.8|989.3|989.8|989.3|990|989.5|988.7|988.2|1439
1583521500000|2020-03-06 19:05:00|989.7|989.2|989.8|989.3|990.6|990.1|989.4|988.9|1467
1583521800000|2020-03-06 19:10:00|989.6|989.1|989.4|988.9|990.5|990|989.2|988.7|576
1583522100000|2020-03-06 19:15:00|989.5|989|989.6|989.1|990.2|989.7|989.2|988.7|739
1583522400000|2020-03-06 19:20:00|989.5|989|990.2|989.7|990.8|990.3|989|988.5|1405
1583522700000|2020-03-06 19:25:00|990.3|989.8|990.4|989.9|991.2|990.7|990.1|989.6|1237
1583523000000|2020-03-06 19:30:00|990.3|989.8|988.3|987.8|990.8|990.3|988.2|987.7|874
1583523300000|2020-03-06 19:35:00|988.4|987.9|987.3|986.8|988.4|987.9|987|986.5|1043
1583523600000|2020-03-06 19:40:00|987.5|987|988|987.5|988.4|987.9|986.9|986.4|759
1583523900000|2020-03-06 19:45:00|988.1|987.6|987.4|986.9|989.3|988.8|987.2|986.7|1164
1583524200000|2020-03-06 19:50:00|987.3|986.8|987.6|987.1|987.8|987.3|986.8|986.3|1732
1583524500000|2020-03-06 19:55:00|987.8|987.3|987.7|987.2|989|988.5|987.6|987.1|1127
1583524800000|2020-03-06 20:00:00|987.6|987.1|987.2|986.7|988.2|987.7|986.9|986.4|1205
1583525100000|2020-03-06 20:05:00|987.1|986.6|986.6|986.1|987.5|987|986|985.5|1662
1583525400000|2020-03-06 20:10:00|986.7|986.2|987.8|987.3|989.3|988.8|986.6|986.1|1708
1583525700000|2020-03-06 20:15:00|987.7|987.2|990.7|990.2|990.7|990.2|987.6|987.1|1485
1583526000000|2020-03-06 20:20:00|990.6|990.1|990.6|990.1|990.6|990.1|989.1|988.6|1417
1583526300000|2020-03-06 20:25:00|990.5|990|988.6|988.1|991|990.5|988.5|988|1401
1583526600000|2020-03-06 20:30:00|988.5|988|992.1|991.6|992.8|992.3|988|987.5|2852
1583526900000|2020-03-06 20:35:00|991.9|991.4|989.9|989.4|993.4|992.9|989.5|989|2705
1583527200000|2020-03-06 20:40:00|989.8|989.3|991.6|991.1|991.8|991.3|989.6|989.1|3285
1583527500000|2020-03-06 20:45:00|991.7|991.2|992.3|991.8|992.9|992.4|991.4|990.9|3396
1583527800000|2020-03-06 20:50:00|992.5|992|995.6|995.1|996.3|995.8|992.3|991.8|5179
1583528100000|2020-03-06 20:55:00|995.5|995|994.2|993.7|997.2|996.7|993.7|993.2|18537
1583528400000|2020-03-06 21:00:00|994.4|993.4|992.7|991.7|995.4|994.4|992.7|991.7|1634
1583528700000|2020-03-06 21:05:00|992.8|991.8|992.6|991.6|993.5|992.5|992.4|991.4|674
1583529000000|2020-03-06 21:10:00|992.7|991.7|995.1|994.1|995.1|994.1|991.6|990.6|452
1583529300000|2020-03-06 21:15:00|994.6|993.6|994.7|993.7|994.7|993.7|994.1|993.1|33
1583529600000|2020-03-06 21:20:00|995.1|994.1|995|994|995.3|994.3|995|994|110
1583529900000|2020-03-06 21:25:00|995.7|994.7|995|994|996.4|995.4|995|994|30
1583530200000|2020-03-06 21:30:00|996.3|995.3|993.8|992.8|996.3|995.3|993.8|992.8|40
1583530500000|2020-03-06 21:35:00|993.9|992.9|994.4|993.4|995.8|994.8|993.8|992.8|22
1583530800000|2020-03-06 21:40:00|995.9|994.9|995.4|994.4|996.4|995.4|995.4|994.4|119
1583531100000|2020-03-06 21:45:00|995.8|994.8|995.8|994.8|995.8|994.8|995.8|994.8|77
1583531400000|2020-03-06 21:50:00|994.6|993.6|994.9|993.9|994.9|993.9|994.6|993.6|4
1583531700000|2020-03-06 21:55:00|995.6|994.6|996.7|994.7|997.1|995.3|995.6|994.6|71
1583705100000|2020-03-08 22:05:00|966.7|965.7|952.1|951.1|966.7|965.7|933.5|932.5|373
1583705400000|2020-03-08 22:10:00|933|932|953.2|952.2|953.2|952.2|933|932|39
1583705700000|2020-03-08 22:15:00|956.1|955.1|954.5|953.5|956.8|955.8|953.3|952.3|17
1583706000000|2020-03-08 22:20:00|954.7|953.7|954.7|953.7|955.3|954.3|933.1|932.1|59
1583706300000|2020-03-08 22:25:00|953.8|952.8|951.1|950.1|955.3|954.3|949.4|948.4|48
1583706600000|2020-03-08 22:30:00|951.6|950.6|951.8|950.8|953.8|952.8|951.6|950.6|17
1583706900000|2020-03-08 22:35:00|951.7|950.7|951.4|950.4|951.7|950.7|950.3|949.3|18
1583707200000|2020-03-08 22:40:00|951.5|950.5|953.1|952.1|953.4|952.4|951.5|950.5|15
1583707500000|2020-03-08 22:45:00|952|951|950.4|949.4|952|951|950|949|7
1583707800000|2020-03-08 22:50:00|950.6|949.6|948.2|947.2|950.6|949.6|948.2|947.2|5
1583708400000|2020-03-08 23:00:00|945.6|944.6|948|947|948.4|947.4|945.6|944.6|56
1583708700000|2020-03-08 23:05:00|948.8|947.8|948.1|947.1|953.8|952.8|948.1|947.1|24
1583709000000|2020-03-08 23:10:00|951.7|950.7|949.6|948.6|953.8|952.8|948.7|947.7|72
1583709600000|2020-03-08 23:20:00|950.1|949.1|948.5|947.5|950.1|949.1|945.4|944.4|23
1583709900000|2020-03-08 23:25:00|946.5|945.5|938.7|937.7|946.5|945.5|938.3|937.3|90
1583710200000|2020-03-08 23:30:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|117
1583710800000|2020-03-08 23:40:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|5
1583711100000|2020-03-08 23:45:00|940.9|939.9|943|942|943|942|940.9|939.9|17
1583711400000|2020-03-08 23:50:00|942.2|941.2|942.6|941.6|942.6|941.6|942.2|941.2|64
1583712000000|2020-03-09 00:00:00|941.1|940.1|943.8|942.8|943.8|942.8|940.9|939.9|108
1583712300000|2020-03-09 00:05:00|943.9|942.9|948.1|947.1|948.1|947.1|943.9|942.9|50
1583712600000|2020-03-09 00:10:00|947.2|946.2|947.4|946.4|947.4|946.4|947.2|946.2|9
1583712900000|2020-03-09 00:15:00|947.6|946.6|948.5|947.5|949.2|948.2|947.6|946.6|22
1583713200000|2020-03-09 00:20:00|949.2|948.2|950|949|950|949|948.5|947.5|25
1583713500000|2020-03-09 00:25:00|949|948|949.7|948.7|950.3|949.3|948.6|947.6|173
1583713800000|2020-03-09 00:30:00|949.3|948.3|947.8|946.8|949.4|948.4|947.8|946.8|95
1583714100000|2020-03-09 00:35:00|948.4|947.4|948.7|947.7|948.8|947.8|948.2|947.2|29
1583714400000|2020-03-09 00:40:00|949.2|948.2|949.3|948.3|949.6|948.6|949.2|948.2|10
1583714700000|2020-03-09 00:45:00|950|949|952.7|951.7|952.9|951.9|950|949|54
1583715000000|2020-03-09 00:50:00|953.2|952.2|954.4|953.4|954.6|953.6|953.2|952.2|35
1583715300000|2020-03-09 00:55:00|954.2|953.2|954.3|953.3|954.5|953.5|953.6|952.6|25
1583715600000|2020-03-09 01:00:00|954.4|953.4|955.8|954.8|956.5|955.5|954.3|953.3|151
1583715900000|2020-03-09 01:05:00|956|955|956.1|955.1|956.2|955.2|955.2|954.2|138
1583716200000|2020-03-09 01:10:00|956.5|955.5|959.6|958.6|959.8|958.8|956|955|129
1583716500000|2020-03-09 01:15:00|959.3|958.3|958.4|957.4|960.3|959.3|957.9|956.9|280
1583716800000|2020-03-09 01:20:00|958.8|957.8|957.8|956.8|959.1|958.1|957.8|956.8|116
1583717100000|2020-03-09 01:25:00|957.7|956.7|957.1|956.1|958.4|957.4|957.1|956.1|251
1583717400000|2020-03-09 01:30:00|957|956|958.5|957.5|958.9|957.9|956|955|273
1583717700000|2020-03-09 01:35:00|958.6|957.6|955.7|954.7|958.6|957.6|955.6|954.6|120
1583718000000|2020-03-09 01:40:00|955.6|954.6|951.9|950.9|955.7|954.7|951.9|950.9|220
1583718300000|2020-03-09 01:45:00|952.2|951.2|950.5|949.5|952.5|951.5|950.3|949.3|313
1583718600000|2020-03-09 01:50:00|950.3|949.3|949.7|948.7|952.6|951.6|949|948|115
1583718900000|2020-03-09 01:55:00|950|949|947.4|946.4|950.7|949.7|947.4|946.4|145
1583719200000|2020-03-09 02:00:00|947.7|946.7|950.9|949.9|950.9|949.9|947.6|946.6|75
1583719500000|2020-03-09 02:05:00|950.7|949.7|951.3|950.3|951.7|950.7|950.6|949.6|160
1583719800000|2020-03-09 02:10:00|951.4|950.4|949.5|948.5|951.9|950.9|949.5|948.5|160
1583720100000|2020-03-09 02:15:00|949.6|948.6|951.1|950.1|951.1|950.1|949.6|948.6|152
1583720400000|2020-03-09 02:20:00|951.3|950.3|948.5|947.5|951.6|950.6|948.2|947.2|396
1583720700000|2020-03-09 02:25:00|948.6|947.6|946.2|945.2|948.6|947.6|945.9|944.9|421
1583721000000|2020-03-09 02:30:00|946.1|945.1|944.1|943.1|946.1|945.1|943.9|942.9|233
1583721300000|2020-03-09 02:35:00|944.3|943.3|939.9|938.9|944.8|943.8|936.7|935.7|355
1583721600000|2020-03-09 02:40:00|940|939|938.8|937.8|940|939|938.5|937.5|123
1583721900000|2020-03-09 02:45:00|938.7|937.7|941.3|940.3|942.2|941.2|938.7|937.7|152
1583722200000|2020-03-09 02:50:00|941.2|940.2|946.4|945.4|946.9|945.9|941.2|940.2|160
1583722500000|2020-03-09 02:55:00|946.5|945.5|948.7|947.7|948.7|947.7|945.9|944.9|116
1583722800000|2020-03-09 03:00:00|948.3|947.3|948.9|947.9|949.3|948.3|948|947|156
1583723100000|2020-03-09 03:05:00|948.7|947.7|950.7|949.7|950.9|949.9|948.7|947.7|82
1583723400000|2020-03-09 03:10:00|950.8|949.8|953.5|952.5|956.3|955.3|950.8|949.8|384
1583723700000|2020-03-09 03:15:00|953.7|952.7|955.1|954.1|955.1|954.1|953|952|178
1583724000000|2020-03-09 03:20:00|955.6|954.6|954.6|953.6|956.3|955.3|954.2|953.2|323
1583724300000|2020-03-09 03:25:00|954.8|953.8|953.8|952.8|954.8|953.8|953.2|952.2|160
1583724600000|2020-03-09 03:30:00|953.6|952.6|953.7|952.7|955.5|954.5|953.3|952.3|221
1583724900000|2020-03-09 03:35:00|953.6|952.6|951.9|950.9|953.6|952.6|951.8|950.8|76
1583725200000|2020-03-09 03:40:00|951.7|950.7|953.9|952.9|954.2|953.2|951.4|950.4|189
1583725500000|2020-03-09 03:45:00|953.6|952.6|953.7|952.7|954.5|953.5|953|952|198
1583725800000|2020-03-09 03:50:00|953.9|952.9|955.2|954.2|955.5|954.5|953.5|952.5|268
1583726100000|2020-03-09 03:55:00|955.1|954.1|954.9|953.9|955.4|954.4|954.9|953.9|26
1583726400000|2020-03-09 04:00:00|955|954|955.2|954.2|955.2|954.2|954.6|953.6|38
1583726700000|2020-03-09 04:05:00|955.4|954.4|955.3|954.3|955.4|954.4|954.9|953.9|31
1583727000000|2020-03-09 04:10:00|955.2|954.2|954.4|953.4|955.4|954.4|954.4|953.4|40
1583727300000|2020-03-09 04:15:00|954.5|953.5|954.8|953.8|955|954|954.5|953.5|26
1583727600000|2020-03-09 04:20:00|955|954|955.2|954.2|955.3|954.3|954.9|953.9|22
1583727900000|2020-03-09 04:25:00|955.3|954.3|953.6|952.6|955.3|954.3|953.6|952.6|17
1583728200000|2020-03-09 04:30:00|953.5|952.5|952.7|951.7|953.5|952.5|952.7|951.7|29
1583728500000|2020-03-09 04:35:00|952.4|951.4|953|952|953|952|952.4|951.4|11
1583728800000|2020-03-09 04:40:00|952.9|951.9|952|951|952.9|951.9|952|951|73
1583729100000|2020-03-09 04:45:00|952.1|951.1|950.8|949.8|952.1|951.1|950.8|949.8|42
1583729400000|2020-03-09 04:50:00|948.8|947.8|951.7|950.7|951.7|950.7|947.7|946.7|140
1583729700000|2020-03-09 04:55:00|951.5|950.5|951.1|950.1|951.5|950.5|951.1|950.1|63
1583730000000|2020-03-09 05:00:00|951.2|950.2|950.8|949.8|951.6|950.6|950.6|949.6|108
1583730300000|2020-03-09 05:05:00|950.7|949.7|950.2|949.2|950.9|949.9|950.2|949.2|30
1583730600000|2020-03-09 05:10:00|950.4|949.4|949.8|948.8|950.4|949.4|949.5|948.5|8
1583730900000|2020-03-09 05:15:00|949.6|948.6|948.8|947.8|949.7|948.7|948.8|947.8|8
1583731200000|2020-03-09 05:20:00|948.7|947.7|947.8|946.8|949.3|948.3|947.8|946.8|48
1583731500000|2020-03-09 05:25:00|947.9|946.9|947.3|946.3|947.9|946.9|947|946|39
1583731800000|2020-03-09 05:30:00|947.5|946.5|948.4|947.4|948.8|947.8|947.4|946.4|111
1583732100000|2020-03-09 05:35:00|948.5|947.5|948.8|947.8|949|948|948.5|947.5|21
1583732400000|2020-03-09 05:40:00|948.9|947.9|950.4|949.4|950.6|949.6|948.9|947.9|157
1583732700000|2020-03-09 05:45:00|950.5|949.5|950.8|949.8|951.1|950.1|950.5|949.5|140
1583733000000|2020-03-09 05:50:00|950.9|949.9|951|950|951.4|950.4|950.9|949.9|32
1583733300000|2020-03-09 05:55:00|950.9|949.9|950.9|949.9|951.1|950.1|950.3|949.3|45
1583733600000|2020-03-09 06:00:00|951.2|950.2|950.6|949.6|951.4|950.4|950.5|949.5|98
1583733900000|2020-03-09 06:05:00|950.7|949.7|950.1|949.1|950.7|949.7|949.5|948.5|32
1583734200000|2020-03-09 06:10:00|950.2|949.2|950.4|949.4|950.4|949.4|950.2|949.2|6
1583734500000|2020-03-09 06:15:00|950.3|949.3|949.6|948.6|950.5|949.5|949.4|948.4|110
1583734800000|2020-03-09 06:20:00|949.8|948.8|949.3|948.3|949.9|948.9|948.9|947.9|240
1583735100000|2020-03-09 06:25:00|949.1|948.1|949.2|948.2|949.6|948.6|949.1|948.1|49
1583735400000|2020-03-09 06:30:00|949.3|948.3|949.8|948.8|950.4|949.4|949.2|948.2|173
1583735700000|2020-03-09 06:35:00|949.9|948.9|949.5|948.5|950.1|949.1|949.5|948.5|52
1583736000000|2020-03-09 06:40:00|949.4|948.4|948.4|947.4|949.4|948.4|948.4|947.4|126
1583736300000|2020-03-09 06:45:00|948.7|947.7|948.4|947.4|949|948|948.2|947.2|55
1583736600000|2020-03-09 06:50:00|947.6|946.6|946.3|945.3|947.6|946.6|946.3|945.3|86
1583736900000|2020-03-09 06:55:00|946.1|945.1|945|944|946.5|945.5|944.8|943.8|90
1583737200000|2020-03-09 07:00:00|945.1|944.1|943.5|942.5|945.1|944.1|942|941|413
1583737500000|2020-03-09 07:05:00|943.6|942.6|939|938|943.7|942.7|939|938|335
1583737800000|2020-03-09 07:10:00|938.8|937.8|936.3|935.3|939.9|938.9|936.2|935.2|389
1583738100000|2020-03-09 07:15:00|936.4|935.4|933|932|936.6|935.6|932.9|931.9|391
1583738400000|2020-03-09 07:20:00|932.7|931.7|931.8|930.8|932.7|931.7|930.6|929.6|382
1583738700000|2020-03-09 07:25:00|931.7|930.7|929.8|928.8|931.7|930.7|928.8|927.8|544
1583739000000|2020-03-09 07:30:00|929.6|928.6|927.7|926.7|930.9|929.9|927.7|926.7|487
1583739300000|2020-03-09 07:35:00|927.8|926.8|930.5|929.5|932.1|931.1|927.6|926.6|388
1583739600000|2020-03-09 07:40:00|931|930|931.9|930.9|931.9|930.9|929.8|928.8|269
1583739900000|2020-03-09 07:45:00|931.6|930.6|932|931|932.6|931.6|931.5|930.5|196
1583740200000|2020-03-09 07:50:00|931.8|930.8|930.6|929.6|932.1|931.1|928.6|927.6|1376
1583740500000|2020-03-09 07:55:00|930.5|929.5|929.1|928.1|930.5|929.5|928.4|927.4|1072
1583740800000|2020-03-09 08:00:00|929.2|928.2|930.8|929.8|930.9|929.9|921.5|920.5|1351
1583741100000|2020-03-09 08:05:00|930.9|929.9|931.9|930.9|936.3|935.3|930.3|929.3|566
1583741400000|2020-03-09 08:10:00|932|931|932.3|931.3|933.1|932.1|929.5|928.5|425
1583741700000|2020-03-09 08:15:00|932.6|931.6|931.5|930.5|934.6|933.6|931.3|930.3|351
1583742000000|2020-03-09 08:20:00|931.2|930.2|931|930|932.6|931.6|930.2|929.2|638
1583742300000|2020-03-09 08:25:00|930.7|929.7|930.7|929.7|932.4|931.4|930.5|929.5|512
1583742600000|2020-03-09 08:30:00|930.5|929.5|930.2|929.2|930.5|929.5|927.5|926.5|966
1583742900000|2020-03-09 08:35:00|929.9|928.9|932.3|931.3|932.5|931.5|929.2|928.2|773
1583743200000|2020-03-09 08:40:00|932.4|931.4|935.1|934.1|935.1|934.1|931.4|930.4|451
1583743500000|2020-03-09 08:45:00|935.2|934.2|936.6|935.6|936.8|935.8|934.3|933.3|285
1583743800000|2020-03-09 08:50:00|936.5|935.5|937.5|936.5|938.8|937.8|934.2|933.2|319
1583744100000|2020-03-09 08:55:00|936.6|935.6|935.9|934.9|937.3|936.3|934.4|933.4|435
1583744400000|2020-03-09 09:00:00|936.1|935.1|936.1|935.1|936.3|935.3|933.4|932.4|602
1583744700000|2020-03-09 09:05:00|936.3|935.3|938.9|937.9|939.2|938.2|936.3|935.3|325
1583745000000|2020-03-09 09:10:00|939.1|938.1|941.6|940.6|942.2|941.2|937.7|936.7|617
1583745300000|2020-03-09 09:15:00|941.2|940.2|944.8|943.8|944.8|943.8|941.1|940.1|887
1583745600000|2020-03-09 09:20:00|945|944|946.5|945.5|947.7|946.7|944.9|943.9|998
1583745900000|2020-03-09 09:25:00|946.6|945.6|945.5|944.5|946.8|945.8|945.3|944.3|456
1583746200000|2020-03-09 09:30:00|945.4|944.4|942.8|941.8|945.6|944.6|941.8|940.8|622
1583746500000|2020-03-09 09:35:00|942.7|941.7|941.8|940.8|943.3|942.3|941.7|940.7|557
1583746800000|2020-03-09 09:40:00|941.9|940.9|943|942|943|942|940.8|939.8|403
1583747100000|2020-03-09 09:45:00|942.9|941.9|942.4|941.4|943.4|942.4|941.1|940.1|306
1583747400000|2020-03-09 09:50:00|942.5|941.5|939.9|938.9|943.1|942.1|939.9|938.9|511
1583747700000|2020-03-09 09:55:00|939.6|938.6|939.6|938.6|941|940|939|938|613
1583748000000|2020-03-09 10:00:00|939.4|938.4|937.6|936.6|939.4|938.4|936.4|935.4|900
1583748300000|2020-03-09 10:05:00|937.7|936.7|937.5|936.5|939.3|938.3|936.6|935.6|804
1583748600000|2020-03-09 10:10:00|937.4|936.4|936.9|935.9|937.9|936.9|935.9|934.9|622
1583748900000|2020-03-09 10:15:00|937|936|937|936|937.8|936.8|936.6|935.6|494
1583749200000|2020-03-09 10:20:00|936.7|935.7|938.9|937.9|938.9|937.9|936.7|935.7|1021
1583749500000|2020-03-09 10:25:00|938.6|937.6|939.8|938.8|939.9|938.9|938.4|937.4|995
1583749800000|2020-03-09 10:30:00|939.7|938.7|938.4|937.4|939.9|938.9|937.7|936.7|471
1583750100000|2020-03-09 10:35:00|938.5|937.5|937.9|936.9|939.2|938.2|937.9|936.9|468
1583750400000|2020-03-09 10:40:00|938|937|937.3|936.3|938.2|937.2|936.8|935.8|767
1583750700000|2020-03-09 10:45:00|937.5|936.5|937.7|936.7|938.5|937.5|936.5|935.5|317
1583751000000|2020-03-09 10:50:00|937.8|936.8|936|935|937.8|936.8|935.1|934.1|524
1583751300000|2020-03-09 10:55:00|935.8|934.8|937.8|936.8|937.8|936.8|935.5|934.5|691
1583751600000|2020-03-09 11:00:00|937.6|936.6|935.5|934.5|937.6|936.6|932.6|931.6|447
1583751900000|2020-03-09 11:05:00|935.3|934.3|935.1|934.1|936.8|935.8|934.8|933.8|246
1583752200000|2020-03-09 11:10:00|934.8|933.8|935.2|934.2|935.8|934.8|934.5|933.5|213
1583752500000|2020-03-09 11:15:00|935.1|934.1|936.6|935.6|936.8|935.8|934.6|933.6|675
1583752800000|2020-03-09 11:20:00|936.4|935.4|934.7|933.7|936.5|935.5|934|933|686
1583753100000|2020-03-09 11:25:00|934.6|933.6|934.9|933.9|935.6|934.6|934.4|933.4|407
1583753400000|2020-03-09 11:30:00|935|934|934.3|933.3|935.2|934.2|934|933|724
1583753700000|2020-03-09 11:35:00|934.6|933.6|932.4|931.4|934.7|933.7|932.4|931.4|441
1583754000000|2020-03-09 11:40:00|932.3|931.3|932.4|931.4|933.6|932.6|932|931|596
1583754300000|2020-03-09 11:45:00|932.3|931.3|932|931|933.1|932.1|931.5|930.5|761
1583754600000|2020-03-09 11:50:00|931.8|930.8|932|931|932.7|931.7|931.8|930.8|777
1583754900000|2020-03-09 11:55:00|932.1|931.1|931.4|930.4|932.2|931.2|930.3|929.3|383
1583755200000|2020-03-09 12:00:00|931.2|930.2|931.1|930.1|931.6|930.6|930.7|929.7|351
1583755500000|2020-03-09 12:05:00|931|930|930.1|929.1|931|930|930|929|140
1583755800000|2020-03-09 12:10:00|930|929|927.9|926.9|930.1|929.1|927.6|926.6|587
1583756100000|2020-03-09 12:15:00|927.7|926.7|928.4|927.4|928.6|927.6|927.6|926.6|556
1583756400000|2020-03-09 12:20:00|928.6|927.6|928.8|927.8|929.1|928.1|928.3|927.3|550
1583756700000|2020-03-09 12:25:00|928.9|927.9|928.5|927.5|929.2|928.2|928.2|927.2|377
1583757000000|2020-03-09 12:30:00|928.4|927.4|926.1|925.1|928.5|927.5|926|925|756
1583757300000|2020-03-09 12:35:00|926|925|927|926|927.1|926.1|925.9|924.9|625
1583757600000|2020-03-09 12:40:00|926.8|925.8|928.5|927.5|928.5|927.5|926.8|925.8|392
1583757900000|2020-03-09 12:45:00|928.6|927.6|929.7|928.7|929.9|928.9|927.4|926.4|600
1583758200000|2020-03-09 12:50:00|929.5|928.5|930.4|929.4|930.4|929.4|929.2|928.2|551
1583758500000|2020-03-09 12:55:00|930.5|929.5|929.1|928.1|931|930|929.1|928.1|393
1583758800000|2020-03-09 13:00:00|929|928|928.1|927.1|929.3|928.3|927.6|926.6|502
1583759100000|2020-03-09 13:05:00|928|927|926.7|925.7|928|927|926.5|925.5|607
1583759400000|2020-03-09 13:10:00|926.9|925.9|924.7|923.7|926.9|925.9|924.5|923.5|446
1583759700000|2020-03-09 13:15:00|924.6|923.6|924.4|923.4|924.9|923.9|923.9|922.9|452
1583760000000|2020-03-09 13:20:00|924.3|923.3|923.2|922.2|924.3|923.3|922.5|921.5|634
1583760300000|2020-03-09 13:25:00|923.1|922.1|921.8|920.8|923.3|922.3|921.4|920.4|430
1583760600000|2020-03-09 13:30:00|921.9|920.9|925.4|924.9|926.4|925.9|921|920.5|5120
1583760900000|2020-03-09 13:35:00|925.3|924.8|917.7|917.2|925.3|924.8|917.6|917.1|2343
1583761200000|2020-03-09 13:40:00|917.6|917.1|915.2|914.7|917.9|917.4|915|914.5|2793
1583761500000|2020-03-09 13:45:00|915.3|914.8|914.8|914.3|916.9|916.4|911.2|910.7|4748
1583761800000|2020-03-09 13:50:00|914.6|914.1|925.3|924.8|927|926.5|914.6|914.1|6162
1583762100000|2020-03-09 13:55:00|925.2|924.7|927.6|927.1|931.5|931|924.8|924.3|5276
1583762400000|2020-03-09 14:00:00|927.4|926.9|927.5|927|929.7|929.2|926.4|925.9|4725
1583762700000|2020-03-09 14:05:00|927.3|926.8|935.5|935|936.1|935.6|927.3|926.8|6182
1583763000000|2020-03-09 14:10:00|935.2|934.7|932.7|932.2|936.1|935.6|931.3|930.8|9549
1583763300000|2020-03-09 14:15:00|932.4|931.9|935.6|935.1|937.2|936.7|932.3|931.8|5629
1583763600000|2020-03-09 14:20:00|935.2|934.7|932.3|931.8|936.1|935.6|931.6|931.1|3538
1583763900000|2020-03-09 14:25:00|932.5|932|934.9|934.4|936.1|935.6|932.2|931.7|3150
1583764200000|2020-03-09 14:30:00|934.6|934.1|934.5|934|936|935.5|932.4|931.9|3401
1583764500000|2020-03-09 14:35:00|934.7|934.2|934.3|933.8|935|934.5|932.7|932.2|2927
1583764800000|2020-03-09 14:40:00|934.4|933.9|933.7|933.2|935.7|935.2|933.2|932.7|4109
1583765100000|2020-03-09 14:45:00|933.5|933|932.6|932.1|934.7|934.2|932.6|932.1|3844
1583765400000|2020-03-09 14:50:00|932.5|932|931.8|931.3|932.5|932|931.4|930.9|2481
1583765700000|2020-03-09 14:55:00|931.7|931.2|929.8|929.3|931.7|931.2|929.7|929.2|3713
1583766000000|2020-03-09 15:00:00|929.6|929.1|929.2|928.7|931.1|930.6|928.6|928.1|2846
1583766300000|2020-03-09 15:05:00|929.4|928.9|928.6|928.1|930.7|930.2|928.2|927.7|2128
1583766600000|2020-03-09 15:10:00|928.8|928.3|930.3|929.8|931.5|931|928.3|927.8|2995
1583766900000|2020-03-09 15:15:00|930.2|929.7|932.2|931.7|932.6|932.1|929.6|929.1|3878
1583767200000|2020-03-09 15:20:00|932.3|931.8|933.4|932.9|934|933.5|931.6|931.1|2662
1583767500000|2020-03-09 15:25:00|933.5|933|932.3|931.8|933.9|933.4|931.6|931.1|2790
1583767800000|2020-03-09 15:30:00|932.6|932.1|933.2|932.7|933.6|933.1|930.4|929.9|2920
1583768100000|2020-03-09 15:35:00|933.1|932.6|936.6|936.1|936.9|936.4|933.1|932.6|2939
1583768400000|2020-03-09 15:40:00|936.5|936|938.5|938|938.7|938.2|936|935.5|2711
1583768700000|2020-03-09 15:45:00|938.6|938.1|939.7|939.2|940.1|939.6|937.6|937.1|3691
1583769000000|2020-03-09 15:50:00|939.6|939.1|938.7|938.2|940.1|939.6|937.7|937.2|2770
1583769300000|2020-03-09 15:55:00|938.8|938.3|937.6|937.1|939.5|939|937.5|937|2121
1583769600000|2020-03-09 16:00:00|937.5|937|937.1|936.6|937.9|937.4|936.5|936|1550
1583769900000|2020-03-09 16:05:00|937.2|936.7|941.6|941.1|942.4|941.9|937.1|936.6|4122
1583770200000|2020-03-09 16:10:00|941.5|941|939.6|939.1|942.6|942.1|939.5|939|3824
1583770500000|2020-03-09 16:15:00|940.1|939.6|936.5|936|941.2|940.7|936.4|935.9|3351
1583770800000|2020-03-09 16:20:00|936.3|935.8|935.9|935.4|938|937.5|935.8|935.3|2933
1583771100000|2020-03-09 16:25:00|935.8|935.3|933.6|933.1|935.8|935.3|933.1|932.6|3862
1583771400000|2020-03-09 16:30:00|933.5|933|931.8|931.3|934.5|934|931.1|930.6|2200
1583771700000|2020-03-09 16:35:00|931.9|931.4|932.5|932|932.7|932.2|930.3|929.8|2845
1583772000000|2020-03-09 16:40:00|932.4|931.9|930.4|929.9|933.1|932.6|930.1|929.6|1808
1583772300000|2020-03-09 16:45:00|930.5|930|929.3|928.8|930.8|930.3|928.4|927.9|1575
1583772600000|2020-03-09 16:50:00|929.5|929|931.2|930.7|931.7|931.2|929.1|928.6|1520
1583772900000|2020-03-09 16:55:00|931.3|930.8|931.1|930.6|932|931.5|930|929.5|896
1583773200000|2020-03-09 17:00:00|931|930.5|930.9|930.4|933.3|932.8|930.4|929.9|1051
1583773500000|2020-03-09 17:05:00|930.7|930.2|930.2|929.7|931.3|930.8|928.6|928.1|1560
1583773800000|2020-03-09 17:10:00|930.1|929.6|932.3|931.8|932.8|932.3|929.9|929.4|1511
1583774100000|2020-03-09 17:15:00|932.2|931.7|930.1|929.6|932.2|931.7|929.7|929.2|1708
1583774400000|2020-03-09 17:20:00|930|929.5|929.5|929|930.2|929.7|929|928.5|1287
1583774700000|2020-03-09 17:25:00|929.6|929.1|928.6|928.1|929.8|929.3|928.4|927.9|1425
1583775000000|2020-03-09 17:30:00|928.7|928.2|927.5|927|929|928.5|927.5|927|1428
1583775300000|2020-03-09 17:35:00|927.4|926.9|926.6|926.1|928.2|927.7|926.3|925.8|1774
1583775600000|2020-03-09 17:40:00|926.5|926|924.5|924|927.3|926.8|923.8|923.3|2633
1583775900000|2020-03-09 17:45:00|924.3|923.8|925.1|924.6|925.8|925.3|924.1|923.6|2781
1583776200000|2020-03-09 17:50:00|925|924.5|922.5|922|925|924.5|922.2|921.7|1815
1583776500000|2020-03-09 17:55:00|922.2|921.7|922.8|922.3|924.5|924|921.9|921.4|2216
1583776800000|2020-03-09 18:00:00|922.7|922.2|920.5|920|923.6|923.1|920.5|920|1645
1583777100000|2020-03-09 18:05:00|920.4|919.9|920.2|919.7|922.2|921.7|919.7|919.2|2475
1583777400000|2020-03-09 18:10:00|920.1|919.6|922.3|921.8|922.8|922.3|920|919.5|2354
1583777700000|2020-03-09 18:15:00|922.4|921.9|925.4|924.9|927.1|926.6|922.4|921.9|2458
1583778000000|2020-03-09 18:20:00|925.3|924.8|925.3|924.8|926.1|925.6|923.8|923.3|1596
1583778300000|2020-03-09 18:25:00|925.1|924.6|923.4|922.9|925.1|924.6|923.3|922.8|1122
1583778600000|2020-03-09 18:30:00|923.3|922.8|924.5|924|925.4|924.9|922.4|921.9|2207
1583778900000|2020-03-09 18:35:00|924.4|923.9|926.5|926|927.4|926.9|923.7|923.2|1976
1583779200000|2020-03-09 18:40:00|926.4|925.9|922.9|922.4|926.6|926.1|922.4|921.9|891
1583779500000|2020-03-09 18:45:00|923|922.5|924.1|923.6|925.5|925|922.6|922.1|1346
1583779800000|2020-03-09 18:50:00|924|923.5|927.4|926.9|927.9|927.4|923.9|923.4|1968
1583780100000|2020-03-09 18:55:00|927.2|926.7|927.5|927|929.1|928.6|926.6|926.1|1199
1583780400000|2020-03-09 19:00:00|927.4|926.9|929.9|929.4|931.2|930.7|926.7|926.2|1501
1583780700000|2020-03-09 19:05:00|930|929.5|928.4|927.9|930.6|930.1|927.7|927.2|1624
1583781000000|2020-03-09 19:10:00|928.5|928|926.4|925.9|928.6|928.1|926.4|925.9|1179
1583781300000|2020-03-09 19:15:00|926.3|925.8|926.8|926.3|929.6|929.1|926|925.5|1667
1583781600000|2020-03-09 19:20:00|926.7|926.2|928|927.5|928.9|928.4|925.6|925.1|1859
1583781900000|2020-03-09 19:25:00|928.1|927.6|929.5|929|931.4|930.9|928|927.5|2230
1583782200000|2020-03-09 19:30:00|929.3|928.8|927.8|927.3|929.9|929.4|927.2|926.7|1979
1583782500000|2020-03-09 19:35:00|928|927.5|929.5|929|930.3|929.8|927.8|927.3|1462
1583782800000|2020-03-09 19:40:00|929.3|928.8|929.5|929|930.7|930.2|928.3|927.8|2105
1583783100000|2020-03-09 19:45:00|929.6|929.1|929.7|929.2|931.1|930.6|928.4|927.9|3081
1583783400000|2020-03-09 19:50:00|929.6|929.1|928.9|928.4|929.9|929.4|927.8|927.3|5694
1583783700000|2020-03-09 19:55:00|928.7|928.2|924.4|923.9|928.7|928.2|924.4|923.9|8750
1583784000000|2020-03-09 20:00:00|925.1|924.6|923.6|922.6|926.4|925.4|923.4|922.4|1718
1583784300000|2020-03-09 20:05:00|923.5|922.5|926.6|925.6|927.3|926.3|923.5|922.5|947
1583784600000|2020-03-09 20:10:00|927|926|926.8|925.8|928.3|927.3|926.7|925.7|1368
1583784900000|2020-03-09 20:15:00|926.7|925.7|926.8|925.8|927.8|926.8|926.7|925.7|21
1583785200000|2020-03-09 20:20:00|927|926|927|926|927.2|926.2|927|926|7
1583785500000|2020-03-09 20:25:00|926.8|925.8|926.9|925.9|926.9|925.9|926.7|925.7|50
1583785800000|2020-03-09 20:30:00|927.1|926.1|927.8|926.8|927.8|926.8|927.1|926.1|2
1583786100000|2020-03-09 20:35:00|927.4|926.4|928.5|927.5|928.5|927.5|927.4|926.4|18
1583786400000|2020-03-09 20:40:00|927.4|926.4|928|927|928|927|926.4|925.4|9
1583786700000|2020-03-09 20:45:00|926.2|925.2|927.1|926.1|927.1|926.1|926.2|925.2|53
1583787000000|2020-03-09 20:50:00|926.3|925.3|925.9|924.9|926.9|925.9|925.9|924.9|23
1583787300000|2020-03-09 20:55:00|926.8|925.8|925.5|924.5|927.6|926.6|925.4|924.4|167
1583787600000|2020-03-09 21:00:00|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|15
1583788200000|2020-03-09 21:10:00|922.4|921.4|922.4|921.4|922.4|921.4|922.4|921.4|1
1583790900000|2020-03-09 21:55:00|917.7|916.7|922.3|921.3|922.3|921.3|916.4|915.4|34
1583791200000|2020-03-09 22:00:00|918.2|916.2|911.7|909.7|918.2|916.2|910.6|908.6|4
1583791500000|2020-03-09 22:05:00|911.6|909.6|907.7|905.7|911.7|909.7|907.7|905.7|0
1583791800000|2020-03-09 22:10:00|907.6|905.6|907.9|905.9|909|907|905|903|0
1583792100000|2020-03-09 22:15:00|908|906|912|910|914.7|912.7|906.9|904.9|0
1583792400000|2020-03-09 22:20:00|911.9|909.9|916.5|914.5|916.6|914.6|911.6|909.6|0
1583792700000|2020-03-09 22:25:00|916.6|914.6|913.3|911.3|917.9|915.9|912.2|910.2|0
1583793000000|2020-03-09 22:30:00|913.7|911.7|918.2|916.2|919.1|917.1|911.6|909.6|0
1583793300000|2020-03-09 22:35:00|918.1|916.1|916.2|914.2|921.9|919.9|912|910|0
1583793600000|2020-03-09 22:40:00|916.5|914.5|916.2|914.2|918.6|916.6|914|912|0
1583793900000|2020-03-09 22:45:00|916.6|914.6|917.6|915.6|917.9|915.9|915.1|913.1|0
1583794200000|2020-03-09 22:50:00|917.5|915.5|921.6|919.6|921.8|919.8|917.5|915.5|0
1583794500000|2020-03-09 22:55:00|921.8|919.8|927.9|925.9|928.8|926.8|921.4|919.4|0
1583794800000|2020-03-09 23:00:00|927.8|925.8|931.4|929.4|931.6|929.6|927.8|925.8|0
1583795100000|2020-03-09 23:05:00|931.6|929.6|933.6|931.6|936.3|934.3|930.6|928.6|0
1583795400000|2020-03-09 23:10:00|933.7|931.7|929.9|927.9|934.8|932.8|929.8|927.8|0
1583795700000|2020-03-09 23:15:00|930|928|930|928|930.8|928.8|927.9|925.9|0
1583796000000|2020-03-09 23:20:00|930.1|928.1|932.4|930.4|932.4|930.4|929.8|927.8|0
1583796300000|2020-03-09 23:25:00|932.5|930.5|936.6|934.6|936.6|934.6|931.2|929.2|0
1583796600000|2020-03-09 23:30:00|936.5|934.5|934.6|932.6|936.8|934.8|934.3|932.3|0
1583796900000|2020-03-09 23:35:00|934.5|932.5|936.4|934.4|936.4|934.4|934.4|932.4|0
1583797200000|2020-03-09 23:40:00|936.3|934.3|939.6|937.6|939.6|937.6|936.3|934.3|0
1583797500000|2020-03-09 23:45:00|939.7|937.7|940.6|938.6|941.4|939.4|939.6|937.6|0
1583797800000|2020-03-09 23:50:00|940.5|938.5|941.9|939.9|943|941|939.1|937.1|0
1583798100000|2020-03-09 23:55:00|941.7|939.7|938.5|936.5|941.7|939.7|937.6|935.6|0
1583798400000|2020-03-10 00:00:00|938.4|937.4|942.8|941.8|945.4|944.4|938.4|937.4|254
1583798700000|2020-03-10 00:05:00|941.8|940.8|938.8|937.8|941.8|940.8|938.8|937.8|35
1583799000000|2020-03-10 00:10:00|938.4|937.4|935.3|934.3|938.4|937.4|935|934|110
1583799300000|2020-03-10 00:15:00|937.1|936.1|939.3|938.3|939.9|938.9|937.1|936.1|82
1583799600000|2020-03-10 00:20:00|939.1|938.1|941.7|940.7|942.9|941.9|939.1|938.1|85
1583799900000|2020-03-10 00:25:00|941.8|940.8|937.7|936.7|942.3|941.3|937.7|936.7|158
1583800200000|2020-03-10 00:30:00|938.5|937.5|938.4|937.4|938.8|937.8|937.2|936.2|79
1583800500000|2020-03-10 00:35:00|938.8|937.8|938.6|937.6|938.8|937.8|938.1|937.1|70
1583800800000|2020-03-10 00:40:00|938.9|937.9|939.1|938.1|939.5|938.5|938.3|937.3|64
1583801100000|2020-03-10 00:45:00|939.3|938.3|940.3|939.3|940.3|939.3|938.3|937.3|178
1583801400000|2020-03-10 00:50:00|940.8|939.8|943.3|942.3|944|943|940.8|939.8|83
1583801700000|2020-03-10 00:55:00|943.7|942.7|944.4|943.4|945|944|943.2|942.2|98
1583802000000|2020-03-10 01:00:00|944.5|943.5|946.7|945.7|946.8|945.8|944.1|943.1|87
1583802300000|2020-03-10 01:05:00|946.8|945.8|943.8|942.8|946.9|945.9|943.8|942.8|74
1583802600000|2020-03-10 01:10:00|943.5|942.5|941.5|940.5|943.6|942.6|941.2|940.2|51
1583802900000|2020-03-10 01:15:00|941|940|943.8|942.8|944.6|943.6|941|940|158
1583803200000|2020-03-10 01:20:00|943.6|942.6|945.7|944.7|945.8|944.8|943.5|942.5|58
1583803500000|2020-03-10 01:25:00|945.8|944.8|946.8|945.8|947.3|946.3|945.8|944.8|52
1583803800000|2020-03-10 01:30:00|947.7|946.7|945.2|944.2|947.7|946.7|943.4|942.4|174
1583804100000|2020-03-10 01:35:00|945.5|944.5|943.1|942.1|946.7|945.7|943.1|942.1|26
1583804400000|2020-03-10 01:40:00|943.9|942.9|941.9|940.9|943.9|942.9|941.6|940.6|106
1583804700000|2020-03-10 01:45:00|941.8|940.8|941.2|940.2|944.1|943.1|941.2|940.2|28
1583805000000|2020-03-10 01:50:00|941.4|940.4|938.6|937.6|941.8|940.8|938.6|937.6|60
1583805300000|2020-03-10 01:55:00|939|938|938.6|937.6|939.3|938.3|937.6|936.6|40
1583805600000|2020-03-10 02:00:00|939|938|938|937|939.9|938.9|937.9|936.9|51
1583805900000|2020-03-10 02:05:00|937.3|936.3|938|937|938|937|936.7|935.7|26
1583806200000|2020-03-10 02:10:00|937.3|936.3|936.4|935.4|937.3|936.3|935.5|934.5|19
1583806500000|2020-03-10 02:15:00|937.4|936.4|935.7|934.7|937.4|936.4|935.7|934.7|13
1583806800000|2020-03-10 02:20:00|936.5|935.5|938.2|937.2|938.2|937.2|936.1|935.1|98
1583807100000|2020-03-10 02:25:00|938.1|937.1|936.4|935.4|938.1|937.1|936.4|935.4|57
1583807400000|2020-03-10 02:30:00|936.3|935.3|937.1|936.1|937.7|936.7|936.3|935.3|7
1583807700000|2020-03-10 02:35:00|935.8|934.8|934.1|933.1|935.8|934.8|933.8|932.8|14
1583808000000|2020-03-10 02:40:00|934.3|933.3|934.8|933.8|934.8|933.8|934.1|933.1|11
1583808300000|2020-03-10 02:45:00|933.5|932.5|933.9|932.9|934.7|933.7|932.9|931.9|48
1583808600000|2020-03-10 02:50:00|933.4|932.4|936.6|935.6|936.6|935.6|933.3|932.3|5
1583808900000|2020-03-10 02:55:00|937.7|936.7|938.9|937.9|939|938|937.7|936.7|21
1583809200000|2020-03-10 03:00:00|937.9|936.9|939.5|938.5|939.5|938.5|937.9|936.9|17
1583809500000|2020-03-10 03:05:00|939.8|938.8|939.7|938.7|940|939|939.3|938.3|9
1583809800000|2020-03-10 03:10:00|939.3|938.3|940.7|939.7|940.7|939.7|938.8|937.8|10
1583810100000|2020-03-10 03:15:00|940.5|939.5|942.1|941.1|942.5|941.5|940.5|939.5|36
1583810400000|2020-03-10 03:20:00|942.4|941.4|942.7|941.7|943.6|942.6|942.2|941.2|37
1583810700000|2020-03-10 03:25:00|943.4|942.4|944.2|943.2|944.4|943.4|943.4|942.4|16
1583811000000|2020-03-10 03:30:00|944|943|943.8|942.8|944.1|943.1|942.6|941.6|29
1583811300000|2020-03-10 03:35:00|944.1|943.1|946.1|945.1|946.1|945.1|944|943|126
1583811600000|2020-03-10 03:40:00|946|945|948.7|947.7|948.9|947.9|945.9|944.9|196
1583811900000|2020-03-10 03:45:00|948.9|947.9|949.8|948.8|950.1|949.1|948.3|947.3|86
1583812200000|2020-03-10 03:50:00|949.9|948.9|949.3|948.3|950.8|949.8|949.3|948.3|52
1583812500000|2020-03-10 03:55:00|949|948|950.1|949.1|950.3|949.3|948.8|947.8|39
1583812800000|2020-03-10 04:00:00|950.4|949.4|950.4|949.4|951.2|950.2|948.6|947.6|141
1583813100000|2020-03-10 04:05:00|950.5|949.5|949.8|948.8|951.1|950.1|949.5|948.5|35
1583813400000|2020-03-10 04:10:00|949.9|948.9|950.8|949.8|950.8|949.8|949.5|948.5|42
1583813700000|2020-03-10 04:15:00|950.4|949.4|951|950|951.2|950.2|950.4|949.4|34
1583814000000|2020-03-10 04:20:00|951.5|950.5|952.4|951.4|952.5|951.5|950.8|949.8|22
1583814300000|2020-03-10 04:25:00|952.5|951.5|952.8|951.8|953.2|952.2|952.5|951.5|42
1583814600000|2020-03-10 04:30:00|952.2|951.2|952.4|951.4|953|952|952|951|14
1583814900000|2020-03-10 04:35:00|952.8|951.8|952.9|951.9|952.9|951.9|952.6|951.6|6
1583815200000|2020-03-10 04:40:00|952.5|951.5|952.6|951.6|953.2|952.2|952.4|951.4|11
1583815500000|2020-03-10 04:45:00|952.4|951.4|953.8|952.8|953.8|952.8|952.4|951.4|15
1583815800000|2020-03-10 04:50:00|953.7|952.7|954.4|953.4|954.4|953.4|953.5|952.5|14
1583816100000|2020-03-10 04:55:00|954.3|953.3|954|953|954.4|953.4|954|953|5
1583816400000|2020-03-10 05:00:00|953.8|952.8|953|952|955.9|954.9|953|952|201
1583816700000|2020-03-10 05:05:00|953.4|952.4|952.6|951.6|953.4|952.4|952.2|951.2|24
1583817000000|2020-03-10 05:10:00|953|952|954.3|953.3|954.4|953.4|952.4|951.4|55
1583817300000|2020-03-10 05:15:00|954.7|953.7|956.7|955.7|957.3|956.3|954.7|953.7|97
1583817600000|2020-03-10 05:20:00|956.5|955.5|955.7|954.7|956.5|955.5|954.3|953.3|31
1583817900000|2020-03-10 05:25:00|955.6|954.6|955.2|954.2|956|955|954.5|953.5|81
1583818200000|2020-03-10 05:30:00|956.1|955.1|956.7|955.7|957.3|956.3|955.3|954.3|106
1583818500000|2020-03-10 05:35:00|956.4|955.4|957.1|956.1|957.6|956.6|956.4|955.4|89
1583818800000|2020-03-10 05:40:00|957.6|956.6|956.6|955.6|957.8|956.8|956.6|955.6|46
1583819100000|2020-03-10 05:45:00|956.3|955.3|955|954|956.3|955.3|954.6|953.6|40
1583819400000|2020-03-10 05:50:00|955.2|954.2|953.8|952.8|955.5|954.5|953.8|952.8|122
1583819700000|2020-03-10 05:55:00|954.3|953.3|955.2|954.2|955.2|954.2|954|953|54
1583820000000|2020-03-10 06:00:00|954.9|953.9|954.5|953.5|956.1|955.1|953.9|952.9|102
1583820300000|2020-03-10 06:05:00|954.7|953.7|953.8|952.8|955|954|952.6|951.6|97
1583820600000|2020-03-10 06:10:00|954.1|953.1|954.5|953.5|955.2|954.2|953.8|952.8|123
1583820900000|2020-03-10 06:15:00|954.7|953.7|953.5|952.5|954.7|953.7|953.3|952.3|8
1583821200000|2020-03-10 06:20:00|953.6|952.6|953.4|952.4|953.6|952.6|952.8|951.8|25
1583821500000|2020-03-10 06:25:00|953.1|952.1|954.7|953.7|955|954|953.1|952.1|12
1583821800000|2020-03-10 06:30:00|955.5|954.5|955.6|954.6|955.8|954.8|955.4|954.4|15
1583822100000|2020-03-10 06:35:00|956.1|955.1|956.1|955.1|956.3|955.3|956.1|955.1|4
1583822400000|2020-03-10 06:40:00|956.3|955.3|955.8|954.8|956.7|955.7|955.7|954.7|31
1583822700000|2020-03-10 06:45:00|956.4|955.4|955.4|954.4|956.6|955.6|954.7|953.7|26
1583823000000|2020-03-10 06:50:00|955.6|954.6|958|957|958.5|957.5|955.5|954.5|192
1583823300000|2020-03-10 06:55:00|958.1|957.1|957.9|956.9|958.1|957.1|956.9|955.9|127
1583823600000|2020-03-10 07:00:00|957.6|956.6|958|957|958.9|957.9|955.4|954.4|496
1583823900000|2020-03-10 07:05:00|957.9|956.9|956.6|955.6|957.9|956.9|955.9|954.9|260
1583824200000|2020-03-10 07:10:00|956.5|955.5|956.3|955.3|957.7|956.7|956.2|955.2|170
1583824500000|2020-03-10 07:15:00|956.1|955.1|956.2|955.2|957.9|956.9|955.9|954.9|222
1583824800000|2020-03-10 07:20:00|956.1|955.1|953.7|952.7|956.5|955.5|953.7|952.7|326
1583825100000|2020-03-10 07:25:00|953.5|952.5|953.4|952.4|953.6|952.6|952.4|951.4|241
1583825400000|2020-03-10 07:30:00|953.5|952.5|955.3|954.3|955.5|954.5|952.9|951.9|253
1583825700000|2020-03-10 07:35:00|955.6|954.6|955.6|954.6|955.9|954.9|955.1|954.1|130
1583826000000|2020-03-10 07:40:00|955.2|954.2|954.4|953.4|955.3|954.3|953.3|952.3|207
1583826300000|2020-03-10 07:45:00|955.1|954.1|953.3|952.3|955.5|954.5|953.3|952.3|300
1583826600000|2020-03-10 07:50:00|953.4|952.4|952.6|951.6|953.4|952.4|951.9|950.9|236
1583826900000|2020-03-10 07:55:00|952.8|951.8|953.4|952.4|954.5|953.5|952.2|951.2|312
1583827200000|2020-03-10 08:00:00|953.3|952.3|952.2|951.2|953.5|952.5|951.4|950.4|291
1583827500000|2020-03-10 08:05:00|952|951|953.5|952.5|955.5|954.5|951.9|950.9|703
1583827800000|2020-03-10 08:10:00|953.6|952.6|950.5|949.5|954.7|953.7|950.2|949.2|566
1583828100000|2020-03-10 08:15:00|950.4|949.4|953.1|952.1|953.4|952.4|950.1|949.1|332
1583828400000|2020-03-10 08:20:00|952.8|951.8|954.3|953.3|954.4|953.4|951.7|950.7|252
1583828700000|2020-03-10 08:25:00|954.5|953.5|955.5|954.5|955.5|954.5|954|953|354
1583829000000|2020-03-10 08:30:00|955.7|954.7|956.5|955.5|956.9|955.9|954.9|953.9|421
1583829300000|2020-03-10 08:35:00|956.4|955.4|957.9|956.9|958|957|956|955|224
1583829600000|2020-03-10 08:40:00|957.8|956.8|960.4|959.4|960.4|959.4|957.7|956.7|360
1583829900000|2020-03-10 08:45:00|960.5|959.5|960|959|960.8|959.8|959.2|958.2|814
1583830200000|2020-03-10 08:50:00|960.1|959.1|960.9|959.9|961.5|960.5|958.4|957.4|1030
1583830500000|2020-03-10 08:55:00|960.6|959.6|963.3|962.3|964.2|963.2|960.4|959.4|806
1583830800000|2020-03-10 09:00:00|963.2|962.2|962.6|961.6|963.4|962.4|961.9|960.9|354
1583831100000|2020-03-10 09:05:00|962.7|961.7|960.9|959.9|962.7|961.7|960.5|959.5|884
1583831400000|2020-03-10 09:10:00|961|960|959.2|958.2|961.3|960.3|959.1|958.1|341
1583831700000|2020-03-10 09:15:00|959.3|958.3|961.9|960.9|961.9|960.9|958.7|957.7|604
1583832000000|2020-03-10 09:20:00|961.7|960.7|962.8|961.8|963.5|962.5|960.9|959.9|525
1583832300000|2020-03-10 09:25:00|962.9|961.9|964.7|963.7|964.7|963.7|962.5|961.5|1430
1583832600000|2020-03-10 09:30:00|964.8|963.8|964.5|963.5|965.4|964.4|964|963|1179
1583832900000|2020-03-10 09:35:00|964.6|963.6|966.3|965.3|967|966|964.5|963.5|980
1583833200000|2020-03-10 09:40:00|966.4|965.4|966.7|965.7|968.4|967.4|966.3|965.3|756
1583833500000|2020-03-10 09:45:00|966.8|965.8|966.9|965.9|967.6|966.6|966|965|859
1583833800000|2020-03-10 09:50:00|966.8|965.8|966.7|965.7|967.9|966.9|966.2|965.2|524
1583834100000|2020-03-10 09:55:00|966.6|965.6|968.2|967.2|968.8|967.8|965.7|964.7|965
1583834400000|2020-03-10 10:00:00|968.4|967.4|967.9|966.9|968.4|967.4|966.7|965.7|430
1583834700000|2020-03-10 10:05:00|968.1|967.1|968.8|967.8|969.5|968.5|968|967|572
1583835000000|2020-03-10 10:10:00|969|968|969.5|968.5|970.2|969.2|968.9|967.9|499
1583835300000|2020-03-10 10:15:00|969.6|968.6|968.9|967.9|969.7|968.7|967.7|966.7|391
1583835600000|2020-03-10 10:20:00|969.2|968.2|967.8|966.8|969.2|968.2|967.7|966.7|387
1583835900000|2020-03-10 10:25:00|967.9|966.9|968.8|967.8|969.2|968.2|967.9|966.9|512
1583836200000|2020-03-10 10:30:00|969.1|968.1|969.5|968.5|970.3|969.3|968.3|967.3|481
1583836500000|2020-03-10 10:35:00|969.3|968.3|968.7|967.7|969.4|968.4|967.4|966.4|657
1583836800000|2020-03-10 10:40:00|968.8|967.8|970.8|969.8|970.8|969.8|968.4|967.4|560
1583837100000|2020-03-10 10:45:00|971.1|970.1|972.5|971.5|972.9|971.9|970.9|969.9|700
1583837400000|2020-03-10 10:50:00|972.6|971.6|971.3|970.3|973.1|972.1|971.3|970.3|516
1583837700000|2020-03-10 10:55:00|971.4|970.4|970.5|969.5|972|971|970.1|969.1|487
1583838000000|2020-03-10 11:00:00|970.3|969.3|969.7|968.7|970.5|969.5|969.1|968.1|640
1583838300000|2020-03-10 11:05:00|969.6|968.6|969.2|968.2|970|969|968.8|967.8|541
1583838600000|2020-03-10 11:10:00|969.3|968.3|969.4|968.4|970.4|969.4|968.9|967.9|433
1583838900000|2020-03-10 11:15:00|969.5|968.5|969|968|969.9|968.9|968.8|967.8|302
1583839200000|2020-03-10 11:20:00|968.7|967.7|967.9|966.9|968.9|967.9|967.6|966.6|370
1583839500000|2020-03-10 11:25:00|967.5|966.5|967.4|966.4|968.2|967.2|966.8|965.8|337
1583839800000|2020-03-10 11:30:00|967.7|966.7|968.1|967.1|968.8|967.8|967.5|966.5|381
1583840100000|2020-03-10 11:35:00|968.4|967.4|968.9|967.9|969.2|968.2|967.8|966.8|312
1583840400000|2020-03-10 11:40:00|969|968|968.7|967.7|969.4|968.4|968.6|967.6|729
1583840700000|2020-03-10 11:45:00|968.6|967.6|966.9|965.9|968.9|967.9|966.9|965.9|607
1583841000000|2020-03-10 11:50:00|967.1|966.1|967.3|966.3|967.9|966.9|966.8|965.8|552
1583841300000|2020-03-10 11:55:00|967.2|966.2|967.1|966.1|969|968|967|966|936
1583841600000|2020-03-10 12:00:00|967.2|966.2|968.5|967.5|968.5|967.5|967.1|966.1|524
1583841900000|2020-03-10 12:05:00|968.6|967.6|964.6|963.6|968.9|967.9|964.1|963.1|1759
1583842200000|2020-03-10 12:10:00|964.2|963.2|965.6|964.6|966.3|965.3|963.9|962.9|2211
1583842500000|2020-03-10 12:15:00|965.7|964.7|964.4|963.4|965.7|964.7|963.5|962.5|731
1583842800000|2020-03-10 12:20:00|964.3|963.3|963.8|962.8|964.6|963.6|963.3|962.3|621
1583843100000|2020-03-10 12:25:00|963.7|962.7|962.6|961.6|964.5|963.5|962.6|961.6|588
1583843400000|2020-03-10 12:30:00|962.4|961.4|962.9|961.9|963.8|962.8|961.7|960.7|1435
1583843700000|2020-03-10 12:35:00|963.1|962.1|961.1|960.1|963.1|962.1|960.9|959.9|2127
1583844000000|2020-03-10 12:40:00|961|960|959.5|958.5|961.7|960.7|959.3|958.3|1342
1583844300000|2020-03-10 12:45:00|959.6|958.6|962|961|962.1|961.1|959.5|958.5|1031
1583844600000|2020-03-10 12:50:00|962.1|961.1|964.4|963.4|965.5|964.5|961.7|960.7|2994
1583844900000|2020-03-10 12:55:00|964.6|963.6|963.1|962.1|964.6|963.6|962.8|961.8|1543
1583845200000|2020-03-10 13:00:00|962.9|961.9|962.4|961.4|964.2|963.2|962.2|961.2|1249
1583845500000|2020-03-10 13:05:00|962.3|961.3|962.4|961.4|963.6|962.6|962|961|744
1583845800000|2020-03-10 13:10:00|962.3|961.3|963.2|962.2|963.7|962.7|962.3|961.3|654
1583846100000|2020-03-10 13:15:00|963.1|962.1|963.6|962.6|963.7|962.7|961.9|960.9|1329
1583846400000|2020-03-10 13:20:00|963.7|962.7|964.6|963.6|965.7|964.7|963.7|962.7|1534
1583846700000|2020-03-10 13:25:00|964.5|963.5|964.7|963.7|964.7|963.7|963.5|962.5|1086
1583847000000|2020-03-10 13:30:00|964.5|964|964.7|964.2|966.5|966|963.7|963.2|12481
1583847300000|2020-03-10 13:35:00|964.8|964.3|962.2|961.7|964.9|964.4|961.1|960.6|6675
1583847600000|2020-03-10 13:40:00|962.1|961.6|959.8|959.3|962.2|961.7|959.1|958.6|4133
1583847900000|2020-03-10 13:45:00|959.7|959.2|959.3|958.8|960.5|960|958.1|957.6|2553
1583848200000|2020-03-10 13:50:00|959.2|958.7|959.2|958.7|959.8|959.3|957.3|956.8|4133
1583848500000|2020-03-10 13:55:00|959.3|958.8|960|959.5|961.1|960.6|959.1|958.6|2792
1583848800000|2020-03-10 14:00:00|960.1|959.6|961.2|960.7|961.5|961|958.9|958.4|2678
1583849100000|2020-03-10 14:05:00|961.1|960.6|963.3|962.8|963.5|963|960|959.5|3433
1583849400000|2020-03-10 14:10:00|963.2|962.7|963.9|963.4|964.5|964|963.1|962.6|3049
1583849700000|2020-03-10 14:15:00|964|963.5|963.4|962.9|964.7|964.2|962.4|961.9|3857
1583850000000|2020-03-10 14:20:00|963.5|963|962.9|962.4|965.4|964.9|962.7|962.2|5385
1583850300000|2020-03-10 14:25:00|963.1|962.6|961.5|961|963.1|962.6|961.3|960.8|2726
1583850600000|2020-03-10 14:30:00|961.6|961.1|960.5|960|961.8|961.3|959.6|959.1|3233
1583850900000|2020-03-10 14:35:00|960.4|959.9|959.2|958.7|961.3|960.8|958.7|958.2|3377
1583851200000|2020-03-10 14:40:00|959.1|958.6|958.4|957.9|959.6|959.1|957.5|957|3799
1583851500000|2020-03-10 14:45:00|958.3|957.8|955.2|954.7|958.9|958.4|955.1|954.6|4089
1583851800000|2020-03-10 14:50:00|955.1|954.6|952.5|952|956|955.5|952.3|951.8|3655
1583852100000|2020-03-10 14:55:00|952.4|951.9|952.5|952|955|954.5|952.3|951.8|3776
1583852400000|2020-03-10 15:00:00|952.4|951.9|953|952.5|953.9|953.4|951.4|950.9|2895
1583852700000|2020-03-10 15:05:00|952.9|952.4|955.4|954.9|955.8|955.3|952.7|952.2|2496
1583853000000|2020-03-10 15:10:00|955.2|954.7|952.4|951.9|955.4|954.9|952.2|951.7|3764
1583853300000|2020-03-10 15:15:00|952.5|952|951.3|950.8|953.8|953.3|950.9|950.4|5650
1583853600000|2020-03-10 15:20:00|951.4|950.9|948.9|948.4|951.6|951.1|948.7|948.2|3585
1583853900000|2020-03-10 15:25:00|949|948.5|948.5|948|951.6|951.1|947|946.5|5584
1583854200000|2020-03-10 15:30:00|948.4|947.9|948.1|947.6|949.6|949.1|946.8|946.3|5934
1583854500000|2020-03-10 15:35:00|948|947.5|947.2|946.7|948.9|948.4|945.6|945.1|4946
1583854800000|2020-03-10 15:40:00|947.4|946.9|949.6|949.1|949.7|949.2|945.3|944.8|4479
1583855100000|2020-03-10 15:45:00|949.7|949.2|950.2|949.7|952.1|951.6|949|948.5|4521
1583855400000|2020-03-10 15:50:00|950.1|949.6|947.7|947.2|950.7|950.2|946.4|945.9|4347
1583855700000|2020-03-10 15:55:00|947.6|947.1|947.5|947|950.1|949.6|947.3|946.8|4738
1583856000000|2020-03-10 16:00:00|947.6|947.1|950.7|950.2|952.6|952.1|947.5|947|3300
1583856300000|2020-03-10 16:05:00|950.8|950.3|950.8|950.3|951.6|951.1|949.7|949.2|5221
1583856600000|2020-03-10 16:10:00|950.7|950.2|954.5|954|955.3|954.8|950.7|950.2|6304
1583856900000|2020-03-10 16:15:00|954.7|954.2|953.9|953.4|955.8|955.3|953.2|952.7|4034
1583857200000|2020-03-10 16:20:00|954|953.5|953.2|952.7|954|953.5|951.9|951.4|3947
1583857500000|2020-03-10 16:25:00|953|952.5|949.1|948.6|953|952.5|948.9|948.4|4829
1583857800000|2020-03-10 16:30:00|949|948.5|947.1|946.6|949.3|948.8|946.8|946.3|2994
1583858100000|2020-03-10 16:35:00|947.2|946.7|949.5|949|950.3|949.8|946.2|945.7|4550
1583858400000|2020-03-10 16:40:00|949.6|949.1|951.2|950.7|951.2|950.7|947.4|946.9|2361
1583858700000|2020-03-10 16:45:00|951.1|950.6|950.5|950|951.9|951.4|950|949.5|1740
1583859000000|2020-03-10 16:50:00|950.4|949.9|952.3|951.8|952.7|952.2|949.5|949|2112
1583859300000|2020-03-10 16:55:00|952.2|951.7|951.4|950.9|953.3|952.8|951.3|950.8|2659
1583859600000|2020-03-10 17:00:00|951.3|950.8|950.6|950.1|951.4|950.9|949.4|948.9|2507
1583859900000|2020-03-10 17:05:00|950.7|950.2|954.4|953.9|954.4|953.9|949.5|949|3075
1583860200000|2020-03-10 17:10:00|954.6|954.1|954.9|954.4|955.2|954.7|952.7|952.2|1827
1583860500000|2020-03-10 17:15:00|955|954.5|955.8|955.3|956.8|956.3|953.4|952.9|1726
1583860800000|2020-03-10 17:20:00|955.7|955.2|957.2|956.7|957.4|956.9|955.6|955.1|1963
1583861100000|2020-03-10 17:25:00|957.3|956.8|956|955.5|957.3|956.8|955.3|954.8|1782
1583861400000|2020-03-10 17:30:00|956.1|955.6|957.7|957.2|957.8|957.3|955.1|954.6|1616
1583861700000|2020-03-10 17:35:00|957.6|957.1|955.8|955.3|957.6|957.1|955|954.5|2897
1583862000000|2020-03-10 17:40:00|955.9|955.4|955.7|955.2|956.9|956.4|954.4|953.9|1648
1583862300000|2020-03-10 17:45:00|955.6|955.1|954.4|953.9|955.6|955.1|954.2|953.7|1327
1583862600000|2020-03-10 17:50:00|954.8|954.3|953.6|953.1|955.6|955.1|953.5|953|1597
1583862900000|2020-03-10 17:55:00|953.8|953.3|953.7|953.2|954.7|954.2|952.9|952.4|1472
1583863200000|2020-03-10 18:00:00|953.5|953|952.3|951.8|953.8|953.3|951.8|951.3|1834
1583863500000|2020-03-10 18:05:00|952.4|951.9|954.7|954.2|955|954.5|951.3|950.8|2131
1583863800000|2020-03-10 18:10:00|954.6|954.1|956.3|955.8|956.7|956.2|953.9|953.4|1793
1583864100000|2020-03-10 18:15:00|956.2|955.7|956.7|956.2|957.1|956.6|955.4|954.9|1515
1583864400000|2020-03-10 18:20:00|956.8|956.3|954.8|954.3|957.6|957.1|954.6|954.1|1842
1583864700000|2020-03-10 18:25:00|954.7|954.2|957.1|956.6|957.6|957.1|954.2|953.7|1802
1583865000000|2020-03-10 18:30:00|957.2|956.7|958.9|958.4|959.2|958.7|956.3|955.8|2210
1583865300000|2020-03-10 18:35:00|959|958.5|958.8|958.3|960.3|959.8|958.6|958.1|2540
1583865600000|2020-03-10 18:40:00|958.9|958.4|961.7|961.2|961.8|961.3|958.7|958.2|4292
1583865900000|2020-03-10 18:45:00|961.5|961|964.3|963.8|964.9|964.4|960.9|960.4|3291
1583866200000|2020-03-10 18:50:00|964.4|963.9|963.3|962.8|964.4|963.9|961.9|961.4|2228
1583866500000|2020-03-10 18:55:00|963.6|963.1|962.9|962.4|963.8|963.3|961.7|961.2|4132
1583866800000|2020-03-10 19:00:00|963.1|962.6|966.4|965.9|966.7|966.2|962.7|962.2|1990
1583867100000|2020-03-10 19:05:00|966.6|966.1|966.6|966.1|967.3|966.8|965.8|965.3|2307
1583867400000|2020-03-10 19:10:00|966.7|966.2|968|967.5|968.8|968.3|966.6|966.1|3440
1583867700000|2020-03-10 19:15:00|968.1|967.6|971|970.5|971.4|970.9|967.1|966.6|3421
1583868000000|2020-03-10 19:20:00|970.9|970.4|971.2|970.7|972.4|971.9|969.9|969.4|2976
1583868300000|2020-03-10 19:25:00|971|970.5|969|968.5|971|970.5|968.9|968.4|3322
1583868600000|2020-03-10 19:30:00|969.1|968.6|969.3|968.8|971.5|971|967.8|967.3|2259
1583868900000|2020-03-10 19:35:00|969.1|968.6|971.9|971.4|972.1|971.6|969.1|968.6|2350
1583869200000|2020-03-10 19:40:00|971.8|971.3|969.1|968.6|972|971.5|969|968.5|3798
1583869500000|2020-03-10 19:45:00|969.3|968.8|971|970.5|971.7|971.2|969|968.5|3019
1583869800000|2020-03-10 19:50:00|970.7|970.2|973.1|972.6|973.2|972.7|970.5|970|6218
1583870100000|2020-03-10 19:55:00|973|972.5|973.5|973|973.7|973.2|972.3|971.8|11474
1583870400000|2020-03-10 20:00:00|972.7|972.2|971.4|970.4|973.7|972.9|971.2|970.2|1800
1583870700000|2020-03-10 20:05:00|971.9|970.9|968.8|967.8|972.3|971.3|968.7|967.7|784
1583871000000|2020-03-10 20:10:00|969|968|969.3|968.3|969.4|968.4|966.9|965.9|1041
1583871300000|2020-03-10 20:15:00|968.6|967.6|968.5|967.5|969|968|968.5|967.5|19
1583871600000|2020-03-10 20:20:00|968.8|967.8|969.4|968.4|969.4|968.4|968.8|967.8|22
1583871900000|2020-03-10 20:25:00|969.3|968.3|969.4|968.4|969.4|968.4|968.9|967.9|166
1583872200000|2020-03-10 20:30:00|969.1|968.1|968.8|967.8|969.1|968.1|968.8|967.8|12
1583872500000|2020-03-10 20:35:00|969.3|968.3|968.2|967.2|970.6|969.6|968.2|967.2|36
1583872800000|2020-03-10 20:40:00|968.7|967.7|969.5|968.5|969.5|968.5|967.6|966.6|36
1583873100000|2020-03-10 20:45:00|969.6|968.6|971.2|970.2|972.6|971.6|969.6|968.6|334
1583873400000|2020-03-10 20:50:00|971.4|970.4|971.6|970.6|971.8|970.8|970.5|969.5|55
1583873700000|2020-03-10 20:55:00|970.8|969.8|969.8|968.8|971.6|970.6|969.8|968.8|57
1583874000000|2020-03-10 21:00:00|970|969|966.5|965.5|970|969|966.5|965.5|11
1583874600000|2020-03-10 21:10:00|966|965|965|964|967.6|966.6|965|964|23
1583874900000|2020-03-10 21:15:00|967.6|966.6|970.4|969.4|970.4|969.4|967.6|966.6|11
1583876400000|2020-03-10 21:40:00|967.1|966.1|967.2|966.2|970.2|969.2|967.1|966.1|25
1583876700000|2020-03-10 21:45:00|967.3|966.3|970.1|969.1|970.2|969.2|967.3|966.3|43
1583877000000|2020-03-10 21:50:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1583877300000|2020-03-10 21:55:00|965.6|964.6|965|964|965.6|964.6|965|964|9
1583877600000|2020-03-10 22:00:00|965.8|963.8|962.3|960.3|966.8|964.8|961.9|959.9|0
1583877900000|2020-03-10 22:05:00|962.4|960.4|961.7|959.7|963.2|961.2|960.3|958.3|0
1583878200000|2020-03-10 22:10:00|961.9|959.9|959.6|957.6|961.9|959.9|959.6|957.6|0
1583878500000|2020-03-10 22:15:00|959.4|957.4|957|955|960.3|958.3|956.9|954.9|0
1583878800000|2020-03-10 22:20:00|957.1|955.1|959.8|957.8|959.8|957.8|956.8|954.8|0
1583879100000|2020-03-10 22:25:00|959.7|957.7|959.6|957.6|961.5|959.5|958.6|956.6|0
1583879400000|2020-03-10 22:30:00|959.4|957.4|960.6|958.6|961.2|959.2|959.3|957.3|0
1583879700000|2020-03-10 22:35:00|960.7|958.7|960.9|958.9|961|959|959.8|957.8|0
1583880000000|2020-03-10 22:40:00|961|959|960.2|958.2|961.8|959.8|960.2|958.2|0
1583880300000|2020-03-10 22:45:00|960.1|958.1|956.1|954.1|960.6|958.6|955.5|953.5|0
1583880600000|2020-03-10 22:50:00|956.3|954.3|954.7|952.7|957.1|955.1|954.2|952.2|0
1583880900000|2020-03-10 22:55:00|954.8|952.8|955.7|953.7|956.1|954.1|954.1|952.1|0
1583881200000|2020-03-10 23:00:00|955.9|953.9|956.4|954.4|958.5|956.5|955|953|0
1583881500000|2020-03-10 23:05:00|956.6|954.6|955|953|956.6|954.6|954.5|952.5|0
1583881800000|2020-03-10 23:10:00|954.8|952.8|954.2|952.2|954.8|952.8|953.9|951.9|0
1583882100000|2020-03-10 23:15:00|954.3|952.3|954.4|952.4|955.1|953.1|954.1|952.1|0
1583882400000|2020-03-10 23:20:00|954.3|952.3|954.1|952.1|955.1|953.1|954|952|0
1583882700000|2020-03-10 23:25:00|954.2|952.2|954.1|952.1|955|953|953.5|951.5|0
1583883000000|2020-03-10 23:30:00|954.2|952.2|952.5|950.5|955.1|953.1|952.2|950.2|0
1583883300000|2020-03-10 23:35:00|952.6|950.6|950.9|948.9|952.9|950.9|950.9|948.9|0
1583883600000|2020-03-10 23:40:00|951.2|949.2|944.8|942.8|951.3|949.3|944.8|942.8|0
1583883900000|2020-03-10 23:45:00|944.9|942.9|944.9|942.9|946.1|944.1|943.7|941.7|0
1583884200000|2020-03-10 23:50:00|944.8|942.8|946.3|944.3|946.6|944.6|944.1|942.1|0
1583884500000|2020-03-10 23:55:00|946.2|944.2|948.8|946.8|949.1|947.1|946.1|944.1|0
1583884800000|2020-03-11 00:00:00|957.6|956.6|955.5|954.5|957.9|956.9|955.5|954.5|22
1583885100000|2020-03-11 00:05:00|956.2|955.2|955.9|954.9|956.7|955.7|954.2|953.2|110
1583885400000|2020-03-11 00:10:00|956.3|955.3|960|959|960.9|959.9|956.3|955.3|39
1583885700000|2020-03-11 00:15:00|959.4|958.4|959.1|958.1|959.4|958.4|957.1|956.1|59
1583886000000|2020-03-11 00:20:00|958.9|957.9|957.9|956.9|959.1|958.1|957.9|956.9|10
1583886300000|2020-03-11 00:25:00|957.4|956.4|957.2|956.2|957.5|956.5|957.1|956.1|30
1583886600000|2020-03-11 00:30:00|956.8|955.8|952.8|951.8|957.2|956.2|952.7|951.7|28
1583886900000|2020-03-11 00:35:00|953.7|952.7|954|953|954.9|953.9|953.5|952.5|29
1583887200000|2020-03-11 00:40:00|954.7|953.7|953.9|952.9|956.8|955.8|953.8|952.8|106
1583887500000|2020-03-11 00:45:00|954|953|954.7|953.7|955.8|954.8|953.4|952.4|44
1583887800000|2020-03-11 00:50:00|954.5|953.5|954.9|953.9|955.7|954.7|953.6|952.6|41
1583888100000|2020-03-11 00:55:00|955.1|954.1|958.1|957.1|958.1|957.1|955.1|954.1|49
1583888400000|2020-03-11 01:00:00|958.2|957.2|958.6|957.6|961.7|960.7|957.8|956.8|118
1583888700000|2020-03-11 01:05:00|959.1|958.1|960.8|959.8|961.9|960.9|958.4|957.4|70
1583889000000|2020-03-11 01:10:00|961.2|960.2|960.6|959.6|961.3|960.3|959.3|958.3|111
1583889300000|2020-03-11 01:15:00|960.7|959.7|961|960|961.8|960.8|960.3|959.3|90
1583889600000|2020-03-11 01:20:00|960.9|959.9|959.6|958.6|961.3|960.3|958.9|957.9|47
1583889900000|2020-03-11 01:25:00|959.7|958.7|957|956|959.7|958.7|957|956|22
1583890200000|2020-03-11 01:30:00|957.7|956.7|957.7|956.7|958.2|957.2|956.1|955.1|150
1583890500000|2020-03-11 01:35:00|957.9|956.9|953.9|952.9|959|958|953.9|952.9|129
1583890800000|2020-03-11 01:40:00|954.1|953.1|954.6|953.6|956.3|955.3|954.1|953.1|187
1583891100000|2020-03-11 01:45:00|954.4|953.4|957|956|957.2|956.2|954.4|953.4|174
1583891400000|2020-03-11 01:50:00|956.7|955.7|958|957|959.3|958.3|956.2|955.2|162
1583891700000|2020-03-11 01:55:00|957.8|956.8|958|957|958.3|957.3|957.1|956.1|121
1583892000000|2020-03-11 02:00:00|958.3|957.3|956.8|955.8|958.3|957.3|955.7|954.7|79
1583892300000|2020-03-11 02:05:00|956.7|955.7|955.4|954.4|957|956|955.4|954.4|128
1583892600000|2020-03-11 02:10:00|954.9|953.9|956.8|955.8|957.3|956.3|954.9|953.9|85
1583892900000|2020-03-11 02:15:00|956.5|955.5|956.1|955.1|956.6|955.6|954.6|953.6|68
1583893200000|2020-03-11 02:20:00|956.9|955.9|959.6|958.6|959.6|958.6|956.9|955.9|58
1583893500000|2020-03-11 02:25:00|959.5|958.5|960.9|959.9|961.4|960.4|959.5|958.5|49
1583893800000|2020-03-11 02:30:00|960.6|959.6|959.5|958.5|960.6|959.6|958.6|957.6|42
1583894100000|2020-03-11 02:35:00|960|959|960.2|959.2|961|960|959.4|958.4|35
1583894400000|2020-03-11 02:40:00|960.4|959.4|960.4|959.4|960.9|959.9|959.8|958.8|26
1583894700000|2020-03-11 02:45:00|960.1|959.1|959.2|958.2|960.1|959.1|958.7|957.7|63
1583895000000|2020-03-11 02:50:00|958.9|957.9|959.2|958.2|959.2|958.2|957.8|956.8|18
1583895300000|2020-03-11 02:55:00|958.9|957.9|958.6|957.6|959.6|958.6|958.3|957.3|46
1583895600000|2020-03-11 03:00:00|958.3|957.3|958.1|957.1|958.3|957.3|956.7|955.7|32
1583895900000|2020-03-11 03:05:00|957.9|956.9|959.9|958.9|959.9|958.9|957.9|956.9|41
1583896200000|2020-03-11 03:10:00|959.6|958.6|959.9|958.9|959.9|958.9|959.1|958.1|24
1583896500000|2020-03-11 03:15:00|960.4|959.4|960.9|959.9|961.3|960.3|959.7|958.7|23
1583896800000|2020-03-11 03:20:00|961.1|960.1|960.3|959.3|961.1|960.1|959.6|958.6|23
1583897100000|2020-03-11 03:25:00|960.4|959.4|959|958|960.6|959.6|959|958|26
1583897400000|2020-03-11 03:30:00|958.9|957.9|958|957|958.9|957.9|957.8|956.8|54
1583897700000|2020-03-11 03:35:00|957.5|956.5|957.5|956.5|957.9|956.9|957.4|956.4|32
1583898000000|2020-03-11 03:40:00|957.8|956.8|957.5|956.5|957.9|956.9|956.1|955.1|23
1583898300000|2020-03-11 03:45:00|957.3|956.3|957.4|956.4|958.4|957.4|957.1|956.1|14
1583898600000|2020-03-11 03:50:00|957.9|956.9|958.8|957.8|958.9|957.9|957.9|956.9|17
1583898900000|2020-03-11 03:55:00|959.3|958.3|959.7|958.7|959.7|958.7|959.3|958.3|4
1583899200000|2020-03-11 04:00:00|959.4|958.4|959.9|958.9|959.9|958.9|958.4|957.4|9
1583899500000|2020-03-11 04:05:00|959|958|959|958|959|958|959|958|2
1583899800000|2020-03-11 04:10:00|958.4|957.4|958.7|957.7|959|958|958.4|957.4|9
1583900100000|2020-03-11 04:15:00|958.2|957.2|958|957|958.2|957.2|957.7|956.7|5
1583900400000|2020-03-11 04:20:00|957.8|956.8|958.7|957.7|959.2|958.2|957.8|956.8|16
1583900700000|2020-03-11 04:25:00|958.4|957.4|959|958|959|958|958.4|957.4|5
1583901000000|2020-03-11 04:30:00|957.4|956.4|957.5|956.5|957.5|956.5|957.2|956.2|6
1583901300000|2020-03-11 04:35:00|958.1|957.1|958.1|957.1|959|958|958.1|957.1|14
1583901600000|2020-03-11 04:40:00|957.7|956.7|957.4|956.4|958|957|956.7|955.7|12
1583901900000|2020-03-11 04:45:00|957.1|956.1|956.6|955.6|957.1|956.1|956.6|955.6|6
1583902200000|2020-03-11 04:50:00|956.3|955.3|955.5|954.5|956.5|955.5|955.5|954.5|11
1583902500000|2020-03-11 04:55:00|955.4|954.4|955.8|954.8|956.4|955.4|955.4|954.4|30
1583902800000|2020-03-11 05:00:00|955.7|954.7|952.3|951.3|955.7|954.7|951.9|950.9|50
1583903100000|2020-03-11 05:05:00|952.8|951.8|950.6|949.6|952.8|951.8|950.3|949.3|54
1583903400000|2020-03-11 05:10:00|950.7|949.7|950.6|949.6|951.7|950.7|950.2|949.2|96
1583903700000|2020-03-11 05:15:00|950.4|949.4|950.7|949.7|951.4|950.4|950.3|949.3|53
1583904000000|2020-03-11 05:20:00|950.8|949.8|949.6|948.6|951.2|950.2|949.6|948.6|64
1583904300000|2020-03-11 05:25:00|949.8|948.8|950.6|949.6|950.7|949.7|949.1|948.1|87
1583904600000|2020-03-11 05:30:00|950.3|949.3|949.3|948.3|951|950|949.1|948.1|111
1583904900000|2020-03-11 05:35:00|949.4|948.4|949.3|948.3|949.4|948.4|948.9|947.9|21
1583905200000|2020-03-11 05:40:00|950|949|949.9|948.9|950.2|949.2|948.8|947.8|65
1583905500000|2020-03-11 05:45:00|949.8|948.8|949.8|948.8|950.1|949.1|949.7|948.7|54
1583905800000|2020-03-11 05:50:00|949.3|948.3|948.4|947.4|949.3|948.3|948.3|947.3|36
1583906100000|2020-03-11 05:55:00|948.6|947.6|949.5|948.5|949.5|948.5|948|947|99
1583906400000|2020-03-11 06:00:00|949.4|948.4|951.7|950.7|954.3|953.3|949.4|948.4|174
1583906700000|2020-03-11 06:05:00|951.1|950.1|950.1|949.1|952|951|950.1|949.1|12
1583907000000|2020-03-11 06:10:00|950.4|949.4|950.1|949.1|951.3|950.3|949.5|948.5|47
1583907300000|2020-03-11 06:15:00|950.3|949.3|951.3|950.3|951.4|950.4|950.3|949.3|30
1583907600000|2020-03-11 06:20:00|951.4|950.4|952.2|951.2|952.2|951.2|951|950|32
1583907900000|2020-03-11 06:25:00|952.4|951.4|953.3|952.3|953.5|952.5|952.4|951.4|91
1583908200000|2020-03-11 06:30:00|953.6|952.6|952|951|953.8|952.8|952|951|27
1583908500000|2020-03-11 06:35:00|952.2|951.2|952.4|951.4|953.1|952.1|952|951|102
1583908800000|2020-03-11 06:40:00|952.3|951.3|948.9|947.9|952.6|951.6|948.9|947.9|37
1583909100000|2020-03-11 06:45:00|948.8|947.8|949.5|948.5|950.1|949.1|948.8|947.8|69
1583909400000|2020-03-11 06:50:00|949.9|948.9|947.9|946.9|950.4|949.4|947.9|946.9|68
1583909700000|2020-03-11 06:55:00|948.1|947.1|948.2|947.2|948.3|947.3|947.8|946.8|48
1583910000000|2020-03-11 07:00:00|948.3|947.3|947.5|946.5|950.8|949.8|947.2|946.2|483
1583910300000|2020-03-11 07:05:00|947.2|946.2|950.2|949.2|950.3|949.3|947.2|946.2|165
1583910600000|2020-03-11 07:10:00|950.1|949.1|951.5|950.5|952|951|949.3|948.3|220
1583910900000|2020-03-11 07:15:00|952|951|952.5|951.5|953.5|952.5|951.7|950.7|95
1583911200000|2020-03-11 07:20:00|952.6|951.6|951.3|950.3|953|952|951.1|950.1|105
1583911500000|2020-03-11 07:25:00|951.6|950.6|949.8|948.8|951.9|950.9|949.8|948.8|176
1583911800000|2020-03-11 07:30:00|949.9|948.9|951.3|950.3|952.4|951.4|949.9|948.9|258
1583912100000|2020-03-11 07:35:00|951.4|950.4|951.7|950.7|952.9|951.9|950.4|949.4|122
1583912400000|2020-03-11 07:40:00|951.5|950.5|952.4|951.4|953.1|952.1|951.5|950.5|118
1583912700000|2020-03-11 07:45:00|952.3|951.3|952.1|951.1|953.8|952.8|952.1|951.1|1650
1583913000000|2020-03-11 07:50:00|952.5|951.5|952.5|951.5|952.7|951.7|951.1|950.1|115
1583913300000|2020-03-11 07:55:00|952.4|951.4|953.2|952.2|953.3|952.3|951.7|950.7|150
1583913600000|2020-03-11 08:00:00|953.1|952.1|952|951|953.8|952.8|951.7|950.7|880
1583913900000|2020-03-11 08:05:00|952.1|951.1|953|952|954.6|953.6|951.9|950.9|902
1583914200000|2020-03-11 08:10:00|953.1|952.1|953.3|952.3|954.6|953.6|952.6|951.6|559
1583914500000|2020-03-11 08:15:00|953.5|952.5|952.4|951.4|953.9|952.9|951.9|950.9|620
1583914800000|2020-03-11 08:20:00|952.3|951.3|949.5|948.5|953.3|952.3|949.3|948.3|559
1583915100000|2020-03-11 08:25:00|949.3|948.3|948.2|947.2|949.3|948.3|947|946|848
1583915400000|2020-03-11 08:30:00|948.4|947.4|951|950|952|951|947.2|946.2|818
1583915700000|2020-03-11 08:35:00|950.6|949.6|951.5|950.5|952.2|951.2|949.5|948.5|930
1583916000000|2020-03-11 08:40:00|951.4|950.4|953.7|952.7|953.7|952.7|950.6|949.6|531
1583916300000|2020-03-11 08:45:00|953.6|952.6|957.6|956.6|958.3|957.3|953.6|952.6|845
1583916600000|2020-03-11 08:50:00|957.2|956.2|957|956|958.7|957.7|956.6|955.6|351
1583916900000|2020-03-11 08:55:00|956.9|955.9|956.7|955.7|959.4|958.4|956.5|955.5|300
1583917200000|2020-03-11 09:00:00|956.6|955.6|955.2|954.2|956.8|955.8|954.9|953.9|250
1583917500000|2020-03-11 09:05:00|955|954|954|953|955.1|954.1|953|952|242
1583917800000|2020-03-11 09:10:00|953.9|952.9|953.7|952.7|955|954|952.4|951.4|190
1583918100000|2020-03-11 09:15:00|953.8|952.8|952.5|951.5|954|953|952|951|247
1583918400000|2020-03-11 09:20:00|952.3|951.3|951.5|950.5|953.2|952.2|950.8|949.8|149
1583918700000|2020-03-11 09:25:00|951.3|950.3|953.4|952.4|953.8|952.8|951|950|175
1583919000000|2020-03-11 09:30:00|953.6|952.6|951.4|950.4|953.9|952.9|951|950|210
1583919300000|2020-03-11 09:35:00|951.5|950.5|950|949|951.6|950.6|949.5|948.5|546
1583919600000|2020-03-11 09:40:00|949.8|948.8|949.9|948.9|950.5|949.5|949.5|948.5|270
1583919900000|2020-03-11 09:45:00|949.8|948.8|949.2|948.2|950.7|949.7|949|948|312
1583920200000|2020-03-11 09:50:00|949.1|948.1|948.9|947.9|949.4|948.4|947.9|946.9|557
1583920500000|2020-03-11 09:55:00|949.2|948.2|949.3|948.3|949.5|948.5|948.2|947.2|285
1583920800000|2020-03-11 10:00:00|949.4|948.4|949.6|948.6|949.6|948.6|948.1|947.1|434
1583921100000|2020-03-11 10:05:00|949.1|948.1|948.2|947.2|949.1|948.1|947.8|946.8|378
1583921400000|2020-03-11 10:10:00|948|947|948.9|947.9|949.4|948.4|948|947|269
1583921700000|2020-03-11 10:15:00|949|948|949.5|948.5|949.6|948.6|948.9|947.9|93
1583922000000|2020-03-11 10:20:00|948.8|947.8|948.3|947.3|949.2|948.2|948.1|947.1|85
1583922300000|2020-03-11 10:25:00|948.2|947.2|945.9|944.9|948.6|947.6|944.9|943.9|1256
1583922600000|2020-03-11 10:30:00|945.8|944.8|948.7|947.7|950.1|949.1|945.3|944.3|905
1583922900000|2020-03-11 10:35:00|948.8|947.8|946.7|945.7|948.8|947.8|945.8|944.8|905
1583923200000|2020-03-11 10:40:00|946.8|945.8|948.5|947.5|948.5|947.5|946.4|945.4|213
1583923500000|2020-03-11 10:45:00|948.4|947.4|949|948|949.8|948.8|947.6|946.6|155
1583923800000|2020-03-11 10:50:00|949.3|948.3|949.5|948.5|949.9|948.9|948.6|947.6|300
1583924100000|2020-03-11 10:55:00|949.4|948.4|948.3|947.3|949.5|948.5|948.3|947.3|574
1583924400000|2020-03-11 11:00:00|948.6|947.6|949.7|948.7|949.7|948.7|948|947|582
1583924700000|2020-03-11 11:05:00|949.2|948.2|947.6|946.6|949.4|948.4|947.3|946.3|265
1583925000000|2020-03-11 11:10:00|947.5|946.5|947.8|946.8|948.6|947.6|947.4|946.4|144
1583925300000|2020-03-11 11:15:00|947.9|946.9|947.7|946.7|949|948|947.5|946.5|704
1583925600000|2020-03-11 11:20:00|947.6|946.6|947.4|946.4|948.6|947.6|947.2|946.2|238
1583925900000|2020-03-11 11:25:00|947.7|946.7|946.6|945.6|947.7|946.7|946.3|945.3|281
1583926200000|2020-03-11 11:30:00|946.7|945.7|947.3|946.3|947.4|946.4|946.2|945.2|369
1583926500000|2020-03-11 11:35:00|947.2|946.2|946.6|945.6|947.2|946.2|945.7|944.7|159
1583926800000|2020-03-11 11:40:00|946.5|945.5|944.8|943.8|946.5|945.5|944.3|943.3|681
1583927100000|2020-03-11 11:45:00|944.9|943.9|945.1|944.1|945.5|944.5|943.9|942.9|449
1583927400000|2020-03-11 11:50:00|945.2|944.2|945.3|944.3|945.6|944.6|944.6|943.6|319
1583927700000|2020-03-11 11:55:00|945.4|944.4|946|945|946.7|945.7|945.3|944.3|201
1583928000000|2020-03-11 12:00:00|945.9|944.9|946.9|945.9|946.9|945.9|944.7|943.7|674
1583928300000|2020-03-11 12:05:00|946.8|945.8|945.4|944.4|946.9|945.9|944.9|943.9|731
1583928600000|2020-03-11 12:10:00|945.3|944.3|944.9|943.9|945.3|944.3|944.2|943.2|1487
1583928900000|2020-03-11 12:15:00|944.8|943.8|944.5|943.5|946.1|945.1|943.4|942.4|1215
1583929200000|2020-03-11 12:20:00|944.3|943.3|944.4|943.4|947.8|946.8|943.7|942.7|1670
1583929500000|2020-03-11 12:25:00|944.5|943.5|944|943|944.9|943.9|943.7|942.7|607
1583929800000|2020-03-11 12:30:00|943.9|942.9|942.8|941.8|944.7|943.7|942.4|941.4|1103
1583930100000|2020-03-11 12:35:00|942.7|941.7|942.2|941.2|942.7|941.7|941.3|940.3|2058
1583930400000|2020-03-11 12:40:00|942.3|941.3|941.6|940.6|942.4|941.4|941.1|940.1|737
1583930700000|2020-03-11 12:45:00|941.5|940.5|940.6|939.6|942.3|941.3|940.5|939.5|633
1583931000000|2020-03-11 12:50:00|940.7|939.7|939.1|938.1|940.7|939.7|938.7|937.7|702
1583931300000|2020-03-11 12:55:00|939.2|938.2|939.2|938.2|940.3|939.3|939|938|983
1583931600000|2020-03-11 13:00:00|939.1|938.1|941.2|940.2|941.3|940.3|938.9|937.9|668
1583931900000|2020-03-11 13:05:00|941.1|940.1|942|941|942.5|941.5|940.3|939.3|1184
1583932200000|2020-03-11 13:10:00|941.9|940.9|941.6|940.6|942.6|941.6|941.2|940.2|750
1583932500000|2020-03-11 13:15:00|941.7|940.7|942.8|941.8|942.9|941.9|941.2|940.2|731
1583932800000|2020-03-11 13:20:00|942.7|941.7|943.8|942.8|944.3|943.3|942.6|941.6|946
1583933100000|2020-03-11 13:25:00|943.9|942.9|945.5|944.5|945.6|944.6|943.8|942.8|729
1583933400000|2020-03-11 13:30:00|945.3|944.8|947|946.5|947.8|947.3|943.8|943.3|8985
1583933700000|2020-03-11 13:35:00|947.1|946.6|945.1|944.6|947.5|947|944.5|944|5075
1583934000000|2020-03-11 13:40:00|945.2|944.7|945.5|945|946.9|946.4|942.8|942.3|5165
1583934300000|2020-03-11 13:45:00|945.6|945.1|944.5|944|946.9|946.4|944.4|943.9|4780
1583934600000|2020-03-11 13:50:00|944.6|944.1|946.6|946.1|947.3|946.8|943.7|943.2|4154
1583934900000|2020-03-11 13:55:00|946.4|945.9|946.4|945.9|947.8|947.3|944.9|944.4|2471
1583935200000|2020-03-11 14:00:00|946.5|946|946.3|945.8|947.8|947.3|944.9|944.4|2840
1583935500000|2020-03-11 14:05:00|946.2|945.7|948.2|947.7|948.8|948.3|945.6|945.1|2594
1583935800000|2020-03-11 14:10:00|948.1|947.6|947.5|947|948.8|948.3|946.3|945.8|2346
1583936100000|2020-03-11 14:15:00|947.4|946.9|947.3|946.8|947.9|947.4|946.4|945.9|1938
1583936400000|2020-03-11 14:20:00|947.5|947|944.9|944.4|947.5|947|944.4|943.9|4983
1583936700000|2020-03-11 14:25:00|944.8|944.3|944|943.5|945.6|945.1|943.3|942.8|3268
1583937000000|2020-03-11 14:30:00|943.9|943.4|944.7|944.2|945|944.5|942.9|942.4|3063
1583937300000|2020-03-11 14:35:00|944.6|944.1|942.7|942.2|944.7|944.2|941.5|941|2660
1583937600000|2020-03-11 14:40:00|942.5|942|941|940.5|943.3|942.8|941|940.5|5342
1583937900000|2020-03-11 14:45:00|941.1|940.6|940.5|940|943.6|943.1|940.4|939.9|3951
1583938200000|2020-03-11 14:50:00|940.6|940.1|940.5|940|941.3|940.8|940.3|939.8|2460
1583938500000|2020-03-11 14:55:00|940.6|940.1|940.6|940.1|941.9|941.4|939|938.5|3321
1583938800000|2020-03-11 15:00:00|940.7|940.2|940.3|939.8|943.1|942.6|940.2|939.7|6913
1583939100000|2020-03-11 15:05:00|940.2|939.7|941.4|940.9|942|941.5|939.5|939|2278
1583939400000|2020-03-11 15:10:00|941.3|940.8|940.9|940.4|941.8|941.3|939.8|939.3|2419
1583939700000|2020-03-11 15:15:00|940.8|940.3|939.5|939|941.2|940.7|939.2|938.7|2529
1583940000000|2020-03-11 15:20:00|939.4|938.9|937.7|937.2|939.9|939.4|937.7|937.2|2607
1583940300000|2020-03-11 15:25:00|937.8|937.3|938.3|937.8|938.9|938.4|937.5|937|5786
1583940600000|2020-03-11 15:30:00|938.4|937.9|938.4|937.9|938.7|938.2|937.3|936.8|3435
1583940900000|2020-03-11 15:35:00|938.5|938|939.5|939|940|939.5|937.7|937.2|2925
1583941200000|2020-03-11 15:40:00|939.7|939.2|938.3|937.8|940.2|939.7|938.2|937.7|2048
1583941500000|2020-03-11 15:45:00|938.2|937.7|939.1|938.6|939.4|938.9|937.4|936.9|2986
1583941800000|2020-03-11 15:50:00|939.2|938.7|938.7|938.2|940.2|939.7|938.3|937.8|1928
1583942100000|2020-03-11 15:55:00|938.6|938.1|939.6|939.1|939.9|939.4|938.1|937.6|2313
1583942400000|2020-03-11 16:00:00|939.5|939|940.4|939.9|940.6|940.1|938|937.5|1432
1583942700000|2020-03-11 16:05:00|940.3|939.8|941.3|940.8|941.8|941.3|939.5|939|1557
1583943000000|2020-03-11 16:10:00|941.4|940.9|941.8|941.3|942.6|942.1|941.2|940.7|2218
1583943300000|2020-03-11 16:15:00|941.7|941.2|943.7|943.2|944.4|943.9|941.7|941.2|1848
1583943600000|2020-03-11 16:20:00|943.8|943.3|941.5|941|944.2|943.7|941.3|940.8|2170
1583943900000|2020-03-11 16:25:00|941.6|941.1|940.5|940|941.7|941.2|939.8|939.3|3127
1583944200000|2020-03-11 16:30:00|940.6|940.1|939.8|939.3|941.3|940.8|939.1|938.6|2265
1583944500000|2020-03-11 16:35:00|939.6|939.1|937.6|937.1|939.9|939.4|937.4|936.9|2392
1583944800000|2020-03-11 16:40:00|937.5|937|936.2|935.7|938.1|937.6|935.8|935.3|2756
1583945100000|2020-03-11 16:45:00|936.3|935.8|935.9|935.4|937.2|936.7|935.6|935.1|2072
1583945400000|2020-03-11 16:50:00|936|935.5|936.3|935.8|938|937.5|935.9|935.4|1586
1583945700000|2020-03-11 16:55:00|936.2|935.7|936.9|936.4|937|936.5|935.2|934.7|1970
1583946000000|2020-03-11 17:00:00|937|936.5|933.6|933.1|937|936.5|933.4|932.9|2368
1583946300000|2020-03-11 17:05:00|933.7|933.2|933.4|932.9|934.7|934.2|933.1|932.6|1095
1583946600000|2020-03-11 17:10:00|933.5|933|934.2|933.7|934.4|933.9|933.2|932.7|1082
1583946900000|2020-03-11 17:15:00|934.1|933.6|935.4|934.9|935.7|935.2|933.9|933.4|2361
1583947200000|2020-03-11 17:20:00|935.3|934.8|935.4|934.9|936.5|936|935.2|934.7|2071
1583947500000|2020-03-11 17:25:00|935.3|934.8|938.1|937.6|938.2|937.7|935.2|934.7|2183
1583947800000|2020-03-11 17:30:00|938|937.5|937.4|936.9|938.8|938.3|936.9|936.4|1633
1583948100000|2020-03-11 17:35:00|937.3|936.8|936.2|935.7|937.3|936.8|935.9|935.4|952
1583948400000|2020-03-11 17:40:00|936.1|935.6|934|933.5|936.4|935.9|933.9|933.4|1215
1583948700000|2020-03-11 17:45:00|933.8|933.3|935.6|935.1|936.5|936|933.3|932.8|2486
1583949000000|2020-03-11 17:50:00|935.7|935.2|934.1|933.6|935.7|935.2|933.7|933.2|1453
1583949300000|2020-03-11 17:55:00|934.2|933.7|935.2|934.7|936.5|936|934.2|933.7|1490
1583949600000|2020-03-11 18:00:00|935.5|935|933|932.5|936.2|935.7|932.8|932.3|1059
1583949900000|2020-03-11 18:05:00|933.1|932.6|931.1|930.6|934.2|933.7|930.6|930.1|1482
1583950200000|2020-03-11 18:10:00|931.2|930.7|930.6|930.1|931.7|931.2|930.4|929.9|975
1583950500000|2020-03-11 18:15:00|930.7|930.2|929.6|929.1|931.7|931.2|929.5|929|945
1583950800000|2020-03-11 18:20:00|929.7|929.2|928.5|928|930.1|929.6|927.8|927.3|1729
1583951100000|2020-03-11 18:25:00|928.3|927.8|927.6|927.1|928.6|928.1|927.4|926.9|6102
1583951400000|2020-03-11 18:30:00|927.5|927|927.3|926.8|929.6|929.1|927.1|926.6|2735
1583951700000|2020-03-11 18:35:00|927.4|926.9|928.6|928.1|929.2|928.7|927|926.5|1441
1583952000000|2020-03-11 18:40:00|928.5|928|927.5|927|930.1|929.6|927.4|926.9|2230
1583952300000|2020-03-11 18:45:00|927.6|927.1|928.1|927.6|929.6|929.1|927.5|927|1625
1583952600000|2020-03-11 18:50:00|927.9|927.4|927.5|927|929.2|928.7|926.9|926.4|2201
1583952900000|2020-03-11 18:55:00|927.3|926.8|926.9|926.4|928.8|928.3|926.7|926.2|1342
1583953200000|2020-03-11 19:00:00|927|926.5|925.3|924.8|927.8|927.3|925.1|924.6|1924
1583953500000|2020-03-11 19:05:00|925.4|924.9|923.4|922.9|925.7|925.2|923|922.5|2437
1583953800000|2020-03-11 19:10:00|923.5|923|922.4|921.9|924.4|923.9|922.4|921.9|1660
1583954100000|2020-03-11 19:15:00|922.5|922|924.2|923.7|924.4|923.9|922.1|921.6|2438
1583954400000|2020-03-11 19:20:00|924|923.5|921.8|921.3|924.3|923.8|921.7|921.2|1915
1583954700000|2020-03-11 19:25:00|922|921.5|924.6|924.1|924.7|924.2|921.5|921|2756
1583955000000|2020-03-11 19:30:00|924.5|924|927.7|927.2|928.2|927.7|924.1|923.6|3345
1583955300000|2020-03-11 19:35:00|927.8|927.3|930.1|929.6|930.7|930.2|927.2|926.7|3820
1583955600000|2020-03-11 19:40:00|930.3|929.8|930.3|929.8|931.9|931.4|929.9|929.4|3574
1583955900000|2020-03-11 19:45:00|930.6|930.1|930.6|930.1|931.2|930.7|929.7|929.2|3628
1583956200000|2020-03-11 19:50:00|930.5|930|929.8|929.3|932|931.5|927.8|927.3|5122
1583956500000|2020-03-11 19:55:00|929.7|929.2|927.9|927.4|930.3|929.8|927.7|927.2|17207
1583956800000|2020-03-11 20:00:00|928.1|927.6|929.9|928.9|930.9|929.9|927.7|926.7|2028
1583957100000|2020-03-11 20:05:00|930|929|931.3|930.3|931.3|930.3|930|929|457
1583957400000|2020-03-11 20:10:00|931.2|930.2|930|929|931.5|930.5|929.8|928.8|577
1583957700000|2020-03-11 20:15:00|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|3
1583958000000|2020-03-11 20:20:00|930.4|929.4|930.3|929.3|930.4|929.4|930.3|929.3|17
1583958300000|2020-03-11 20:25:00|929.9|928.9|930.3|929.3|930.3|929.3|929.9|928.9|50
1583958600000|2020-03-11 20:30:00|930.2|929.2|930|929|930.2|929.2|929.8|928.8|57
1583958900000|2020-03-11 20:35:00|929.7|928.7|930|929|930|929|929.7|928.7|25
1583959200000|2020-03-11 20:40:00|930.3|929.3|929.3|928.3|930.3|929.3|929.3|928.3|43
1583959500000|2020-03-11 20:45:00|929.5|928.5|929.5|928.5|929.5|928.5|929.2|928.2|30
1583959800000|2020-03-11 20:50:00|929.4|928.4|929.1|928.1|929.4|928.4|929.1|928.1|11
1583960100000|2020-03-11 20:55:00|928.6|927.6|926.2|925.2|929.2|928.2|925.1|924.1|174
1583960400000|2020-03-11 21:00:00|926.6|925.6|926.4|925.4|926.6|925.6|926.4|925.4|3
1583960700000|2020-03-11 21:05:00|||||||||3
1583961000000|2020-03-11 21:10:00|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|501
1583961300000|2020-03-11 21:15:00|||||||||1
1583963700000|2020-03-11 21:55:00|924.5|923.5|924.5|923.5|924.5|923.5|924.5|923.5|1
1583964000000|2020-03-11 22:00:00|925|923|927.6|925.6|928.8|926.8|924.2|922.2|0
1583964300000|2020-03-11 22:05:00|928|926|930.9|928.9|931.3|929.3|927.5|925.5|0
1583964600000|2020-03-11 22:10:00|931|929|935.1|933.1|935.2|933.2|930.8|928.8|0
1583964900000|2020-03-11 22:15:00|935.2|933.2|932.1|930.1|935.2|933.2|930.1|928.1|0
1583965200000|2020-03-11 22:20:00|931.9|929.9|932.4|930.4|933.5|931.5|931.5|929.5|0
1583965500000|2020-03-11 22:25:00|932.3|930.3|935.2|933.2|935.3|933.3|931.5|929.5|0
1583965800000|2020-03-11 22:30:00|935.3|933.3|935.9|933.9|936.6|934.6|934.6|932.6|0
1583966100000|2020-03-11 22:35:00|936|934|935.4|933.4|936.7|934.7|934.7|932.7|0
1583966400000|2020-03-11 22:40:00|935.5|933.5|933|931|937.1|935.1|932.5|930.5|0
1583966700000|2020-03-11 22:45:00|933.1|931.1|933.5|931.5|933.8|931.8|930.4|928.4|0
1583967000000|2020-03-11 22:50:00|933.6|931.6|933.5|931.5|934.1|932.1|931.5|929.5|0
1583967300000|2020-03-11 22:55:00|933.4|931.4|935.2|933.2|936|934|933.3|931.3|0
1583967600000|2020-03-11 23:00:00|934.7|932.7|931.4|929.4|935.2|933.2|931.1|929.1|0
1583967900000|2020-03-11 23:05:00|931.2|929.2|932.3|930.3|932.8|930.8|930.6|928.6|0
1583968200000|2020-03-11 23:10:00|932.4|930.4|930.2|928.2|932.7|930.7|929.2|927.2|0
1583968500000|2020-03-11 23:15:00|930.3|928.3|928.6|926.6|930.5|928.5|927.8|925.8|0
1583968800000|2020-03-11 23:20:00|928.8|926.8|928.4|926.4|930.2|928.2|928.4|926.4|0
1583969100000|2020-03-11 23:25:00|928.6|926.6|928.1|926.1|929|927|927|925|0
1583969400000|2020-03-11 23:30:00|928|926|929.1|927.1|929.3|927.3|928|926|0
1583969700000|2020-03-11 23:35:00|929|927|927|925|929.1|927.1|926.4|924.4|0
1583970000000|2020-03-11 23:40:00|926.9|924.9|927.2|925.2|927.6|925.6|925.7|923.7|0
1583970300000|2020-03-11 23:45:00|927.3|925.3|924.3|922.3|928.6|926.6|923.9|921.9|0
1583970600000|2020-03-11 23:50:00|924.4|922.4|923.3|921.3|925|923|921.7|919.7|0
1583970900000|2020-03-11 23:55:00|923.2|921.2|923.4|921.4|926.3|924.3|923|921|0
1583971200000|2020-03-12 00:00:00|923.5|921.5|923.9|922.9|925.7|924.7|923.5|921.5|43
1583971500000|2020-03-12 00:05:00|924.7|923.7|924.3|923.3|925.1|924.1|923.5|922.5|49
1583971800000|2020-03-12 00:10:00|922.9|921.9|923.4|922.4|923.4|922.4|922.1|921.1|38
1583972100000|2020-03-12 00:15:00|922.5|921.5|918.5|917.5|922.5|921.5|918.5|917.5|75
1583972400000|2020-03-12 00:20:00|918.3|917.3|917.3|916.3|918.3|917.3|917.3|916.3|149
1583972700000|2020-03-12 00:25:00|917.6|916.6|918.4|917.4|919.1|918.1|917.6|916.6|49
1583973000000|2020-03-12 00:30:00|918.1|917.1|915.6|914.6|918.3|917.3|914.9|913.9|218
1583973300000|2020-03-12 00:35:00|915.8|914.8|918.4|917.4|919.8|918.8|915.8|914.8|82
1583973600000|2020-03-12 00:40:00|918.2|917.2|919.3|918.3|919.8|918.8|917.4|916.4|29
1583973900000|2020-03-12 00:45:00|919|918|919.6|918.6|919.6|918.6|917.2|916.2|37
1583974200000|2020-03-12 00:50:00|919.3|918.3|924|923|924|923|918.1|917.1|97
1583974500000|2020-03-12 00:55:00|923.4|922.4|923|922|924.1|923.1|922.4|921.4|39
1583974800000|2020-03-12 01:00:00|922.9|921.9|919.2|918.2|924.1|923.1|919.2|918.2|145
1583975100000|2020-03-12 01:05:00|914.1|913.1|919.3|918.3|919.6|918.6|913|912|133
1583975400000|2020-03-12 01:10:00|916.7|915.7|913.4|912.4|917|916|913|912|63
1583975700000|2020-03-12 01:15:00|912.8|911.8|911.5|910.5|912.8|911.8|908.7|907.7|129
1583976000000|2020-03-12 01:20:00|911.4|910.4|906.7|905.7|912.2|911.2|906.3|905.3|90
1583976300000|2020-03-12 01:25:00|907.4|906.4|903|902|907.4|906.4|903|902|52
1583976600000|2020-03-12 01:30:00|903.7|902.7|905.5|904.5|905.9|904.9|902.7|901.7|385
1583976900000|2020-03-12 01:35:00|905.4|904.4|903.7|902.7|905.4|904.4|902.1|901.1|99
1583977200000|2020-03-12 01:40:00|902.7|901.7|901.7|900.7|905.9|904.9|901.7|900.7|88
1583977500000|2020-03-12 01:45:00|901.3|900.3|899.8|898.8|901.9|900.9|899.8|898.8|141
1583977800000|2020-03-12 01:50:00|900.5|899.5|898.8|897.8|902|901|897.7|896.7|177
1583978100000|2020-03-12 01:55:00|898.6|897.6|894.3|893.3|899.1|898.1|894.2|893.2|301
1583978400000|2020-03-12 02:00:00|894.5|893.5|889.7|888.7|894.6|893.6|889.7|888.7|392
1583978700000|2020-03-12 02:05:00|889.5|888.5|891.2|890.2|891.2|890.2|887.5|886.5|415
1583979000000|2020-03-12 02:10:00|891|890|893.1|892.1|893.3|892.3|890.4|889.4|142
1583979300000|2020-03-12 02:15:00|893.3|892.3|898|897|898|897|892.3|891.3|899
1583979600000|2020-03-12 02:20:00|897.5|896.5|894.9|893.9|898.3|897.3|894.9|893.9|185
1583979900000|2020-03-12 02:25:00|895.3|894.3|898.4|897.4|898.4|897.4|895.3|894.3|89
1583980200000|2020-03-12 02:30:00|897.9|896.9|898.1|897.1|899.2|898.2|896.5|895.5|127
1583980500000|2020-03-12 02:35:00|897.7|896.7|901|900|901.1|900.1|897.2|896.2|126
1583980800000|2020-03-12 02:40:00|901.3|900.3|901.6|900.6|902.3|901.3|899.9|898.9|112
1583981100000|2020-03-12 02:45:00|901.3|900.3|896.9|895.9|901.4|900.4|896.2|895.2|77
1583981400000|2020-03-12 02:50:00|896.8|895.8|895.7|894.7|896.9|895.9|895.5|894.5|34
1583981700000|2020-03-12 02:55:00|896.3|895.3|896.2|895.2|897.9|896.9|896.1|895.1|24
1583982000000|2020-03-12 03:00:00|896.1|895.1|896.9|895.9|896.9|895.9|895.5|894.5|39
1583982300000|2020-03-12 03:05:00|896.4|895.4|896.3|895.3|896.8|895.8|896.3|895.3|29
1583982600000|2020-03-12 03:10:00|896.4|895.4|895.3|894.3|896.9|895.9|895.1|894.1|75
1583982900000|2020-03-12 03:15:00|895.5|894.5|893.7|892.7|895.5|894.5|893.2|892.2|38
1583983200000|2020-03-12 03:20:00|893.2|892.2|894.2|893.2|895|894|893.2|892.2|26
1583983500000|2020-03-12 03:25:00|894.1|893.1|892.7|891.7|894.1|893.1|892.3|891.3|27
1583983800000|2020-03-12 03:30:00|892.6|891.6|891.5|890.5|893.2|892.2|891.5|890.5|47
1583984100000|2020-03-12 03:35:00|891.3|890.3|892.3|891.3|892.6|891.6|890.9|889.9|69
1583984400000|2020-03-12 03:40:00|892.2|891.2|891.6|890.6|892.2|891.2|891.4|890.4|36
1583984700000|2020-03-12 03:45:00|891.4|890.4|893.5|892.5|893.7|892.7|891.4|890.4|33
1583985000000|2020-03-12 03:50:00|893.6|892.6|892.2|891.2|893.6|892.6|892.1|891.1|56
1583985300000|2020-03-12 03:55:00|892|891|891.2|890.2|892.9|891.9|891.2|890.2|28
1583985600000|2020-03-12 04:00:00|891.4|890.4|891.5|890.5|891.9|890.9|890.2|889.2|57
1583985900000|2020-03-12 04:05:00|891.8|890.8|893|892|893|892|891.7|890.7|64
1583986200000|2020-03-12 04:10:00|893.1|892.1|895.9|894.9|895.9|894.9|893.1|892.1|125
1583986500000|2020-03-12 04:15:00|896.2|895.2|896.2|895.2|896.3|895.3|895.1|894.1|50
1583986800000|2020-03-12 04:20:00|896.3|895.3|898.1|897.1|900.1|899.1|896.3|895.3|151
1583987100000|2020-03-12 04:25:00|898.7|897.7|899.3|898.3|900.1|899.1|898.7|897.7|48
1583987400000|2020-03-12 04:30:00|899.5|898.5|899.1|898.1|900|899|898.8|897.8|66
1583987700000|2020-03-12 04:35:00|899.4|898.4|901.9|900.9|903.3|902.3|899.4|898.4|128
1583988000000|2020-03-12 04:40:00|902|901|903.3|902.3|903.3|902.3|901.9|900.9|52
1583988300000|2020-03-12 04:45:00|904|903|903.7|902.7|904|903|902.5|901.5|40
1583988600000|2020-03-12 04:50:00|903.4|902.4|902.2|901.2|903.6|902.6|900.2|899.2|55
1583988900000|2020-03-12 04:55:00|902.4|901.4|898.9|897.9|902.4|901.4|898.9|897.9|119
1583989200000|2020-03-12 05:00:00|898.8|897.8|899.1|898.1|900.5|899.5|898.2|897.2|83
1583989500000|2020-03-12 05:05:00|898.9|897.9|898|897|899.2|898.2|897.9|896.9|73
1583989800000|2020-03-12 05:10:00|897.5|896.5|897.4|896.4|899.2|898.2|897.2|896.2|69
1583990100000|2020-03-12 05:15:00|897.1|896.1|895.7|894.7|897.2|896.2|895.4|894.4|65
1583990400000|2020-03-12 05:20:00|896.1|895.1|893.8|892.8|896.2|895.2|893.7|892.7|47
1583990700000|2020-03-12 05:25:00|893.9|892.9|892|891|894.1|893.1|891.6|890.6|100
1583991000000|2020-03-12 05:30:00|892.9|891.9|892.5|891.5|893|892|892|891|49
1583991300000|2020-03-12 05:35:00|892.4|891.4|893.8|892.8|894.1|893.1|891.9|890.9|129
1583991600000|2020-03-12 05:40:00|894.1|893.1|894.3|893.3|894.8|893.8|893.6|892.6|92
1583991900000|2020-03-12 05:45:00|894.5|893.5|893.5|892.5|895|894|893.4|892.4|56
1583992200000|2020-03-12 05:50:00|893.8|892.8|893.5|892.5|893.9|892.9|892.1|891.1|142
1583992500000|2020-03-12 05:55:00|893.7|892.7|893.4|892.4|893.8|892.8|893|892|38
1583992800000|2020-03-12 06:00:00|893.1|892.1|891.7|890.7|893.4|892.4|891.6|890.6|76
1583993100000|2020-03-12 06:05:00|891.4|890.4|889.4|888.4|891.4|890.4|889.3|888.3|58
1583993400000|2020-03-12 06:10:00|889.3|888.3|889.3|888.3|890.8|889.8|888.9|887.9|55
1583993700000|2020-03-12 06:15:00|889.2|888.2|889.3|888.3|889.3|888.3|888.6|887.6|68
1583994000000|2020-03-12 06:20:00|889.1|888.1|889.7|888.7|889.9|888.9|889|888|90
1583994300000|2020-03-12 06:25:00|889.4|888.4|888.8|887.8|889.4|888.4|888.8|887.8|29
1583994600000|2020-03-12 06:30:00|889.1|888.1|889.4|888.4|889.7|888.7|889.1|888.1|29
1583994900000|2020-03-12 06:35:00|889.6|888.6|889.6|888.6|889.9|888.9|888.3|887.3|417
1583995200000|2020-03-12 06:40:00|889.9|888.9|887.8|886.8|889.9|888.9|887.4|886.4|224
1583995500000|2020-03-12 06:45:00|887.6|886.6|890.6|889.6|890.6|889.6|887.6|886.6|92
1583995800000|2020-03-12 06:50:00|890.5|889.5|891|890|891.5|890.5|890.3|889.3|75
1583996100000|2020-03-12 06:55:00|891.2|890.2|890.2|889.2|891.3|890.3|889.8|888.8|63
1583996400000|2020-03-12 07:00:00|890.4|889.4|893.7|892.7|893.7|892.7|890.4|889.4|270
1583996700000|2020-03-12 07:05:00|893.8|892.8|894.4|893.4|894.9|893.9|892.9|891.9|405
1583997000000|2020-03-12 07:10:00|894.5|893.5|895.3|894.3|895.3|894.3|893.4|892.4|372
1583997300000|2020-03-12 07:15:00|895.4|894.4|895.7|894.7|895.8|894.8|893.7|892.7|281
1583997600000|2020-03-12 07:20:00|895.6|894.6|892.7|891.7|896.8|895.8|892.5|891.5|310
1583997900000|2020-03-12 07:25:00|892.8|891.8|889.2|888.2|892.9|891.9|889.2|888.2|561
1583998200000|2020-03-12 07:30:00|889.3|888.3|888.5|887.5|890.2|889.2|888.4|887.4|520
1583998500000|2020-03-12 07:35:00|888.4|887.4|889.5|888.5|891.6|890.6|888|887|327
1583998800000|2020-03-12 07:40:00|889.8|888.8|889.7|888.7|890.2|889.2|888.1|887.1|324
1583999100000|2020-03-12 07:45:00|889.6|888.6|890.4|889.4|891.5|890.5|889.6|888.6|285
1583999400000|2020-03-12 07:50:00|890.3|889.3|889.2|888.2|891.2|890.2|888.3|887.3|350
1583999700000|2020-03-12 07:55:00|889.3|888.3|891.9|890.9|892.9|891.9|889.3|888.3|595
1584000000000|2020-03-12 08:00:00|892.1|891.1|892|891|893.1|892.1|890.2|889.2|504
1584000300000|2020-03-12 08:05:00|891.7|890.7|891.7|890.7|894.5|893.5|891.1|890.1|379
1584000600000|2020-03-12 08:10:00|891.6|890.6|891.6|890.6|892.5|891.5|890.8|889.8|945
1584000900000|2020-03-12 08:15:00|891.8|890.8|892.6|891.6|894.2|893.2|891.3|890.3|406
1584001200000|2020-03-12 08:20:00|892.5|891.5|890.2|889.2|892.8|891.8|890.1|889.1|499
1584001500000|2020-03-12 08:25:00|890.1|889.1|885.7|884.7|890.4|889.4|885.5|884.5|1086
1584001800000|2020-03-12 08:30:00|885.6|884.6|884.8|883.8|887.5|886.5|884.8|883.8|1161
1584002100000|2020-03-12 08:35:00|884.9|883.9|882.7|881.7|884.9|883.9|882.4|881.4|1254
1584002400000|2020-03-12 08:40:00|882.6|881.6|880.5|879.5|883.1|882.1|880.5|879.5|859
1584002700000|2020-03-12 08:45:00|880.4|879.4|879.4|878.4|880.5|879.5|878.2|877.2|1660
1584003000000|2020-03-12 08:50:00|879.1|878.1|879.5|878.5|880.3|879.3|877.7|876.7|1639
1584003300000|2020-03-12 08:55:00|879.6|878.6|878.9|877.9|881.6|880.6|878.8|877.8|902
1584003600000|2020-03-12 09:00:00|878.8|877.8|877.4|876.4|879.1|878.1|877.3|876.3|1375
1584003900000|2020-03-12 09:05:00|877.6|876.6|876.9|875.9|878.6|877.6|876.4|875.4|489
1584004200000|2020-03-12 09:10:00|876.8|875.8|877.8|876.8|878.2|877.2|876.4|875.4|294
1584004500000|2020-03-12 09:15:00|877.9|876.9|877.5|876.5|878.2|877.2|877|876|745
1584004800000|2020-03-12 09:20:00|877.4|876.4|877.6|876.6|878.3|877.3|876.8|875.8|1123
1584005100000|2020-03-12 09:25:00|877.4|876.4|876.2|875.2|878.9|877.9|876.2|875.2|2312
1584005400000|2020-03-12 09:30:00|876.1|875.1|878|877|878.2|877.2|875.6|874.6|395
1584005700000|2020-03-12 09:35:00|877.9|876.9|877.3|876.3|878.2|877.2|877.1|876.1|141
1584006000000|2020-03-12 09:40:00|877|876|877.8|876.8|879.2|878.2|877|876|616
1584006300000|2020-03-12 09:45:00|878|877|881.8|880.8|881.8|880.8|877.8|876.8|1721
1584006600000|2020-03-12 09:50:00|882.1|881.1|881.5|880.5|882.1|881.1|880.6|879.6|532
1584006900000|2020-03-12 09:55:00|881.6|880.6|879.6|878.6|882.4|881.4|879.1|878.1|1052
1584007200000|2020-03-12 10:00:00|879.5|878.5|878.4|877.4|880.2|879.2|877.9|876.9|704
1584007500000|2020-03-12 10:05:00|878.6|877.6|879.7|878.7|879.7|878.7|878.1|877.1|346
1584007800000|2020-03-12 10:10:00|880|879|877.1|876.1|880.6|879.6|876.9|875.9|1498
1584008100000|2020-03-12 10:15:00|877|876|876.8|875.8|877.7|876.7|876.3|875.3|1220
1584008400000|2020-03-12 10:20:00|876.5|875.5|875.4|874.4|876.9|875.9|875|874|912
1584008700000|2020-03-12 10:25:00|875.3|874.3|876.3|875.3|876.9|875.9|874.4|873.4|1199
1584009000000|2020-03-12 10:30:00|876.6|875.6|876.3|875.3|877.2|876.2|875.6|874.6|2363
1584009300000|2020-03-12 10:35:00|876.4|875.4|876.6|875.6|877|876|875.5|874.5|929
1584009600000|2020-03-12 10:40:00|876.7|875.7|876.9|875.9|877.9|876.9|875.8|874.8|816
1584009900000|2020-03-12 10:45:00|876.8|875.8|877.2|876.2|878.3|877.3|876.6|875.6|844
1584010200000|2020-03-12 10:50:00|877.1|876.1|877.3|876.3|877.5|876.5|876.5|875.5|1061
1584010500000|2020-03-12 10:55:00|877.2|876.2|879.3|878.3|879.9|878.9|876.8|875.8|626
1584010800000|2020-03-12 11:00:00|879.2|878.2|878.1|877.1|880.1|879.1|877.8|876.8|883
1584011100000|2020-03-12 11:05:00|878.2|877.2|875.5|874.5|878.2|877.2|875.2|874.2|842
1584011400000|2020-03-12 11:10:00|875.4|874.4|875.2|874.2|875.8|874.8|874.8|873.8|1638
1584011700000|2020-03-12 11:15:00|875.1|874.1|875.5|874.5|876.4|875.4|874.9|873.9|1385
1584012000000|2020-03-12 11:20:00|875.4|874.4|876|875|876.2|875.2|874|873|977
1584012300000|2020-03-12 11:25:00|875.9|874.9|873.9|872.9|876.2|875.2|873.4|872.4|990
1584012600000|2020-03-12 11:30:00|874|873|875|874|875|874|873.3|872.3|451
1584012900000|2020-03-12 11:35:00|874.9|873.9|874.6|873.6|875.9|874.9|874.5|873.5|555
1584013200000|2020-03-12 11:40:00|874.7|873.7|873.6|872.6|875.3|874.3|873.6|872.6|659
1584013500000|2020-03-12 11:45:00|873.5|872.5|873.9|872.9|874.7|873.7|873|872|711
1584013800000|2020-03-12 11:50:00|873.8|872.8|873|872|873.8|872.8|872.5|871.5|344
1584014100000|2020-03-12 11:55:00|872.9|871.9|871.9|870.9|872.9|871.9|871.7|870.7|455
1584014400000|2020-03-12 12:00:00|872|871|870.2|869.2|872.5|871.5|870.2|869.2|561
1584014700000|2020-03-12 12:05:00|870.1|869.1|868.6|867.6|870.1|869.1|867.4|866.4|3130
1584015000000|2020-03-12 12:10:00|868.5|867.5|866.3|865.3|869|868|864.8|863.8|1324
1584015300000|2020-03-12 12:15:00|866.2|865.2|865|864|867.4|866.4|864.8|863.8|603
1584015600000|2020-03-12 12:20:00|865.1|864.1|863.2|862.2|865.6|864.6|863|862|822
1584015900000|2020-03-12 12:25:00|863|862|859.7|858.7|864.6|863.6|857.9|856.9|2989
1584016200000|2020-03-12 12:30:00|859.6|858.6|861.9|860.9|862.4|861.4|857.2|856.2|4168
1584016500000|2020-03-12 12:35:00|862|861|860.3|859.3|863.1|862.1|860.2|859.2|1141
1584016800000|2020-03-12 12:40:00|860.4|859.4|862.6|861.6|864.3|863.3|860.4|859.4|1045
1584017100000|2020-03-12 12:45:00|862.4|861.4|860.9|852.9|862.5|861.5|855.5|852.7|2938
1584017400000|2020-03-12 12:50:00|860.8|852.8|856.6|848.6|860.9|852.9|855.3|847.3|3178
1584017700000|2020-03-12 12:55:00|857.5|849.5|856.6|848.6|859.1|851.1|855.9|847.9|3506
1584018000000|2020-03-12 13:00:00|856.5|848.5|854.5|846.5|856.5|848.5|854.4|846.4|1634
1584018300000|2020-03-12 13:05:00|854.4|846.4|852.3|844.3|854.7|846.7|851.1|843.1|3441
1584018600000|2020-03-12 13:10:00|852.2|844.2|852.7|844.7|853.4|845.4|851.8|843.8|1013
1584018900000|2020-03-12 13:15:00|852.6|844.6|851.6|843.6|853|845|850.8|842.8|1361
1584019200000|2020-03-12 13:20:00|851.3|843.3|849.4|841.4|851.3|843.3|848.9|840.9|3716
1584019500000|2020-03-12 13:25:00|849.5|841.5|847.5|839.5|850.3|842.3|843.7|835.7|4882
1584019800000|2020-03-12 13:30:00|847.2|839.2|848.9|841.4|851.9|844.4|841.9|834.4|14152
1584020100000|2020-03-12 13:35:00|849|841.5|839.5|832|851.5|844|838.2|830.7|7584
1584020400000|2020-03-12 13:40:00|839.4|831.9|839.5|832|840.5|833|834.3|826.8|8009
1584020700000|2020-03-12 13:45:00|839|831.5|839.1|831.6|840.2|832.7|837.7|830.2|3907
1584021000000|2020-03-12 13:50:00|838.8|831.3|840.8|833.3|843.3|835.8|837.1|829.6|5364
1584021300000|2020-03-12 13:55:00|841.1|833.6|848.1|840.6|848.9|841.4|838.1|830.6|8537
1584021600000|2020-03-12 14:00:00|848|840.5|845.8|838.3|850.1|842.6|845.6|838.1|4877
1584021900000|2020-03-12 14:05:00|846|838.5|844.5|837|848.6|841.1|841.6|834.1|6566
1584022200000|2020-03-12 14:10:00|844.4|836.9|842.5|835|845.3|837.8|842|834.5|9387
1584022500000|2020-03-12 14:15:00|842.6|835.1|843.4|835.9|843.4|835.9|840.5|833|7418
1584022800000|2020-03-12 14:20:00|843.3|835.8|843.9|836.4|844.3|836.8|841.4|833.9|5087
1584023100000|2020-03-12 14:25:00|843.8|836.3|842.9|835.4|846.2|838.7|842.3|834.8|5026
1584023400000|2020-03-12 14:30:00|842.8|835.3|840.8|833.3|843.5|836|838.9|831.4|4982
1584023700000|2020-03-12 14:35:00|841.1|833.6|842.5|835|846.5|839|839.3|831.8|5177
1584024000000|2020-03-12 14:40:00|842.4|834.9|839.3|831.8|844.3|836.8|839.1|831.6|7813
1584024300000|2020-03-12 14:45:00|839.5|832|840.3|832.8|842.1|834.6|839.1|831.6|6931
1584024600000|2020-03-12 14:50:00|840.2|832.7|844.7|837.2|845.4|837.9|839.6|832.1|6030
1584024900000|2020-03-12 14:55:00|844.8|837.3|843.3|835.8|845.8|838.3|843|835.5|7325
1584025200000|2020-03-12 15:00:00|843.2|835.7|838.8|831.3|843.2|835.7|838.4|830.9|4483
1584025500000|2020-03-12 15:05:00|839|831.5|836|828.5|839|831.5|835.6|828.1|3979
1584025800000|2020-03-12 15:10:00|836.1|828.6|832.9|825.4|836.8|829.3|832.8|825.3|5631
1584026100000|2020-03-12 15:15:00|832.8|825.3|833.5|826|835|827.5|832.6|825.1|5893
1584026400000|2020-03-12 15:20:00|833.3|825.8|835|827.5|835.2|827.7|833.2|825.7|3554
1584026700000|2020-03-12 15:25:00|835.1|827.6|834|826.5|835.9|828.4|833.9|826.4|4023
1584027000000|2020-03-12 15:30:00|834.1|826.6|830.5|823|834.7|827.2|826.1|818.6|12614
1584027300000|2020-03-12 15:35:00|830.6|823.1|829.7|822.2|831.6|824.1|828.7|821.2|9644
1584027600000|2020-03-12 15:40:00|829.5|822|828.7|821.2|830.2|822.7|827.4|819.9|6577
1584027900000|2020-03-12 15:45:00|828.8|821.3|824.4|816.9|829|821.5|824.3|816.8|4722
1584028200000|2020-03-12 15:50:00|824.5|817|822.4|814.9|824.5|817|821.5|814|7356
1584028500000|2020-03-12 15:55:00|822.5|815|822.2|814.7|825.6|818.1|822.1|814.6|4307
1584028800000|2020-03-12 16:00:00|822.3|814.8|821|813.5|823.1|815.6|820.6|813.1|8776
1584029100000|2020-03-12 16:05:00|820.8|813.3|819|811.5|821|813.5|818.9|811.4|5476
1584029400000|2020-03-12 16:10:00|818.9|811.4|818.1|810.6|819.3|811.8|815.8|808.3|4864
1584029700000|2020-03-12 16:15:00|818.2|810.7|818.7|811.2|818.9|811.4|817.3|809.8|4122
1584030000000|2020-03-12 16:20:00|818.8|811.3|822.2|814.7|822.5|815|818.2|810.7|3980
1584030300000|2020-03-12 16:25:00|822.1|814.6|823.2|815.7|824.2|816.7|821.7|814.2|4456
1584030600000|2020-03-12 16:30:00|823.3|815.8|820.2|812.7|823.9|816.4|820|812.5|4315
1584030900000|2020-03-12 16:35:00|820.1|812.6|820.1|812.6|821.3|813.8|819.5|812|4220
1584031200000|2020-03-12 16:40:00|820|812.5|815.1|807.6|820|812.5|814.4|806.9|4825
1584031500000|2020-03-12 16:45:00|815|807.5|813|805.5|815.7|808.2|812.9|805.4|3105
1584031800000|2020-03-12 16:50:00|812.8|805.3|829.6|822.1|831.2|823.7|812.8|805.3|4695
1584032100000|2020-03-12 16:55:00|829.4|821.9|839.9|832.4|842.9|835.4|825.4|817.9|5047
1584032400000|2020-03-12 17:00:00|839.8|832.3|851.4|843.9|853.6|846.1|837.1|829.6|4839
1584032700000|2020-03-12 17:05:00|851.7|844.2|852.4|844.9|859|851.5|850.2|842.7|8551
1584033000000|2020-03-12 17:10:00|852|844.5|838.9|831.4|855.2|847.7|838.8|831.3|5793
1584033300000|2020-03-12 17:15:00|838.7|831.2|834.9|827.4|840|832.5|833.6|826.1|3364
1584033600000|2020-03-12 17:20:00|834.8|827.3|838|830.5|838.5|831|830.2|822.7|3958
1584033900000|2020-03-12 17:25:00|838.1|830.6|839.8|832.3|840|832.5|834.8|827.3|3953
1584034200000|2020-03-12 17:30:00|839.5|832|840.7|833.2|842.7|835.2|838.1|830.6|2222
1584034500000|2020-03-12 17:35:00|840.4|832.9|831.8|824.3|840.5|833|831.8|824.3|1640
1584034800000|2020-03-12 17:40:00|831.6|824.1|831.9|824.4|833|825.5|830.9|823.4|2782
1584035100000|2020-03-12 17:45:00|832|824.5|837.2|829.7|838.3|830.8|831.8|824.3|2260
1584035400000|2020-03-12 17:50:00|836.8|829.3|834.6|827.1|838.9|831.4|834|826.5|1077
1584035700000|2020-03-12 17:55:00|834.5|827|841.5|834|841.7|834.2|834.2|826.7|1618
1584036000000|2020-03-12 18:00:00|841.3|833.8|838.7|831.2|842.5|835|837.5|830|1642
1584036300000|2020-03-12 18:05:00|838.9|831.4|841.3|833.8|841.7|834.2|838.7|831.2|2069
1584036600000|2020-03-12 18:10:00|841.2|833.7|839.7|832.2|841.6|834.1|838.8|831.3|3218
1584036900000|2020-03-12 18:15:00|839.8|832.3|839.6|832.1|842.7|835.2|839.1|831.6|2403
1584037200000|2020-03-12 18:20:00|839.2|831.7|837.8|830.3|841.2|833.7|837.6|830.1|4220
1584037500000|2020-03-12 18:25:00|838.1|830.6|838.7|831.2|843.1|835.6|837.4|829.9|3771
1584037800000|2020-03-12 18:30:00|838.4|830.9|837.4|829.9|840.7|833.2|837.4|829.9|4317
1584038100000|2020-03-12 18:35:00|837.5|830|836.7|829.2|840|832.5|836.3|828.8|3250
1584038400000|2020-03-12 18:40:00|836.6|829.1|836.1|828.6|838.7|831.2|836|828.5|3588
1584038700000|2020-03-12 18:45:00|836.2|828.7|840.1|832.6|841.5|834|835.3|827.8|2900
1584039000000|2020-03-12 18:50:00|840.4|832.9|838.7|831.2|844.8|837.3|837.8|830.3|5678
1584039300000|2020-03-12 18:55:00|838.5|831|839|831.5|841.3|833.8|838.5|831|3471
1584039600000|2020-03-12 19:00:00|839.1|831.6|841.1|833.6|842.6|835.1|839.1|831.6|3451
1584039900000|2020-03-12 19:05:00|841|833.5|839.8|832.3|841.1|833.6|836.9|829.4|4626
1584040200000|2020-03-12 19:10:00|839.9|832.4|839.8|832.3|843.5|836|839.1|831.6|4155
1584040500000|2020-03-12 19:15:00|840|832.5|840.2|832.7|840.5|833|837|829.5|5975
1584040800000|2020-03-12 19:20:00|840|832.5|838.7|831.2|840.4|832.9|837.8|830.3|4785
1584041100000|2020-03-12 19:25:00|838.6|831.1|835.8|828.3|838.8|831.3|835.8|828.3|3703
1584041400000|2020-03-12 19:30:00|835.7|828.2|838.4|830.9|838.6|831.1|835.6|828.1|3306
1584041700000|2020-03-12 19:35:00|838.2|830.7|838.2|830.7|839.6|832.1|836.6|829.1|5806
1584042000000|2020-03-12 19:40:00|838.3|830.8|839.8|832.3|843.5|836|838|830.5|4755
1584042300000|2020-03-12 19:45:00|840.1|832.6|842.3|834.8|842.8|835.3|839.7|832.2|11719
1584042600000|2020-03-12 19:50:00|842.4|834.9|840.8|833.3|843.6|836.1|840.5|833|9911
1584042900000|2020-03-12 19:55:00|840.7|833.2|836.3|828.8|840.9|833.4|834.8|827.3|17029
1584043200000|2020-03-12 20:00:00|837.2|829.7|836.7|828.7|838.7|830.7|833.9|825.9|2417
1584043500000|2020-03-12 20:05:00|837.1|829.1|835.5|827.5|837.1|829.1|835|827|3161
1584043800000|2020-03-12 20:10:00|836.7|828.7|834.6|826.6|836.8|828.8|833.9|825.9|114
1584044100000|2020-03-12 20:15:00|834.9|826.9|836.6|828.6|836.6|828.6|834.7|826.7|148
1584044400000|2020-03-12 20:20:00|836.3|828.3|836.3|828.3|836.3|828.3|836.3|828.3|1
1584044700000|2020-03-12 20:25:00|835.4|827.4|837.4|829.4|837.6|829.6|835.4|827.4|192
1584045000000|2020-03-12 20:30:00|836.8|828.8|834.1|826.1|836.9|828.9|834.1|826.1|123
1584045300000|2020-03-12 20:35:00|833.8|825.8|833.9|825.9|835.9|827.9|833.8|825.8|317
1584045600000|2020-03-12 20:40:00|834.8|826.8|832.7|824.7|836.1|828.1|832|824|35
1584045900000|2020-03-12 20:45:00|832.8|824.8|834|826|836.2|828.2|832.7|824.7|123
1584046200000|2020-03-12 20:50:00|833.1|825.1|830.2|822.2|835.6|827.6|827.5|819.5|277
1584046500000|2020-03-12 20:55:00|829.9|821.9|829.1|821.1|831.1|823.1|828.3|820.3|136
1584046800000|2020-03-12 21:00:00|831.1|823.1|834.6|826.6|835.2|827.2|830.1|822.1|18
1584047100000|2020-03-12 21:05:00|831.4|823.4|830.9|822.9|831.4|823.4|830.9|822.9|11
1584047400000|2020-03-12 21:10:00|836|828|836.2|828.2|836.2|828.2|836|828|12
1584050100000|2020-03-12 21:55:00|829.7|821.7|829.6|821.6|829.7|821.7|829.6|821.6|15
1584050400000|2020-03-12 22:00:00|830.9|821.9|838.2|829.2|843.3|834.3|829.4|820.4|0
1584050700000|2020-03-12 22:05:00|838.1|829.1|834.4|825.4|838.6|829.6|833.7|824.7|0
1584051000000|2020-03-12 22:10:00|834.3|825.3|835|826|836.2|827.2|833.9|824.9|0
1584051300000|2020-03-12 22:15:00|835.2|826.2|829.7|820.7|835.4|826.4|829.7|820.7|0
1584051600000|2020-03-12 22:20:00|829.6|820.6|828.9|819.9|829.9|820.9|825.3|816.3|0
1584051900000|2020-03-12 22:25:00|828.8|819.8|833.9|824.9|839|830|828.7|819.7|0
1584052200000|2020-03-12 22:30:00|834|825|837.7|828.7|837.9|828.9|833.6|824.6|0
1584052500000|2020-03-12 22:35:00|837.8|828.8|842.3|833.3|846.2|837.2|837.6|828.6|0
1584052800000|2020-03-12 22:40:00|842.4|833.4|837.8|828.8|842.4|833.4|836.6|827.6|0
1584053100000|2020-03-12 22:45:00|837.7|828.7|841|832|841|832|837.7|828.7|0
1584053400000|2020-03-12 22:50:00|841.1|832.1|844.3|835.3|844.3|835.3|839.4|830.4|0
1584053700000|2020-03-12 22:55:00|844.7|835.7|840.1|831.1|847.5|838.5|840|831|0
1584054000000|2020-03-12 23:00:00|840.2|831.2|836.7|827.7|844|835|834.7|825.7|0
1584054300000|2020-03-12 23:05:00|837.2|828.2|835.5|826.5|837.4|828.4|834.9|825.9|0
1584054600000|2020-03-12 23:10:00|835.6|826.6|837.2|828.2|837.2|828.2|834.7|825.7|0
1584054900000|2020-03-12 23:15:00|838.5|829.5|836.7|827.7|838.9|829.9|836.1|827.1|0
1584055200000|2020-03-12 23:20:00|836.8|827.8|835|826|838.4|829.4|834.7|825.7|0
1584055500000|2020-03-12 23:25:00|835.1|826.1|837.9|828.9|837.9|828.9|835|826|0
1584055800000|2020-03-12 23:30:00|837.7|828.7|836.3|827.3|838|829|836.1|827.1|0
1584056100000|2020-03-12 23:35:00|836.5|827.5|835.7|826.7|836.7|827.7|835.4|826.4|0
1584056400000|2020-03-12 23:40:00|835.8|826.8|833.7|824.7|835.8|826.8|833.6|824.6|0
1584056700000|2020-03-12 23:45:00|833.6|824.6|830.7|821.7|833.6|824.6|829.5|820.5|0
1584057000000|2020-03-12 23:50:00|830.6|821.6|831.8|822.8|831.9|822.9|829.3|820.3|0
1584057300000|2020-03-12 23:55:00|831.5|822.5|832.8|823.8|833.4|824.4|831.5|822.5|0
1584057600000|2020-03-13 00:00:00|832.9|823.9|825.7|817.7|832.9|823.9|823.9|815.9|65
1584057900000|2020-03-13 00:05:00|832.9|824.9|833|825|833|825|832.7|824.7|17
1584058500000|2020-03-13 00:15:00|831.9|823.9|830.7|822.7|831.9|823.9|830.3|822.3|65
1584058800000|2020-03-13 00:20:00|832.8|824.8|835.2|827.2|835.8|827.8|832.3|824.3|10
1584059100000|2020-03-13 00:25:00|833.6|825.6|833.6|825.6|833.6|825.6|833.6|825.6|3
1584059400000|2020-03-13 00:30:00|835.1|827.1|833.4|825.4|835.4|827.4|833.2|825.2|13
1584059700000|2020-03-13 00:35:00|832.5|824.5|831.4|823.4|832.5|824.5|831.1|823.1|11
1584060000000|2020-03-13 00:40:00|832|824|832.2|824.2|832.2|824.2|832|824|2
1584060300000|2020-03-13 00:45:00|832.6|824.6|832.6|824.6|832.6|824.6|832.6|824.6|1
1584060600000|2020-03-13 00:50:00|832.8|824.8|832.8|824.8|832.8|824.8|832.8|824.8|1
1584060900000|2020-03-13 00:55:00|832.3|824.3|831.1|823.1|832.3|824.3|831.1|823.1|7
1584061200000|2020-03-13 01:00:00|830.2|822.2|830.7|822.7|831.6|823.6|830.2|822.2|12
1584061500000|2020-03-13 01:05:00|830.9|822.9|829.9|821.9|830.9|822.9|829.9|821.9|22
1584061800000|2020-03-13 01:10:00|829.3|821.3|828.2|820.2|829.3|821.3|828.2|820.2|6
1584062100000|2020-03-13 01:15:00|827.4|819.4|817|809|827.4|819.4|817|809|61
1584062400000|2020-03-13 01:20:00|818.8|810.8|823|815|823.2|815.2|815.7|807.7|14
1584062700000|2020-03-13 01:25:00|822.5|814.5|820.9|812.9|822.5|814.5|820.1|812.1|20
1584063000000|2020-03-13 01:30:00|817.8|809.8|825.4|817.4|826.8|818.8|817.8|809.8|33
1584063300000|2020-03-13 01:35:00|824.7|816.7|823|815|824.7|816.7|821.9|813.9|37
1584063600000|2020-03-13 01:40:00|822.9|814.9|821.9|813.9|822.9|814.9|821|813|42
1584063900000|2020-03-13 01:45:00|822.8|814.8|825.4|817.4|825.4|817.4|822.1|814.1|25
1584064200000|2020-03-13 01:50:00|826.1|818.1|828.9|820.9|830.3|822.3|825.6|817.6|26
1584064500000|2020-03-13 01:55:00|828.8|820.8|826.1|818.1|828.8|820.8|824.7|816.7|17
1584064800000|2020-03-13 02:00:00|826.9|818.9|829|821|829|821|826.9|818.9|10
1584065100000|2020-03-13 02:05:00|827.7|819.7|829.3|821.3|829.5|821.5|825.8|817.8|24
1584065400000|2020-03-13 02:10:00|828.9|820.9|828.9|820.9|828.9|820.9|828.9|820.9|16
1584065700000|2020-03-13 02:15:00|829.9|821.9|832.9|824.9|832.9|824.9|829.9|821.9|10
1584066000000|2020-03-13 02:20:00|833.9|825.9|833.3|825.3|834.2|826.2|833|825|20
1584066300000|2020-03-13 02:25:00|833.8|825.8|837.7|829.7|837.7|829.7|833.4|825.4|7
1584066600000|2020-03-13 02:30:00|838.9|830.9|840.4|832.4|841.1|833.1|838.3|830.3|43
1584066900000|2020-03-13 02:35:00|839.9|831.9|838.5|830.5|839.9|831.9|838.1|830.1|37
1584067200000|2020-03-13 02:40:00|838|830|836|828|838.2|830.2|835.9|827.9|67
1584067500000|2020-03-13 02:45:00|836.4|828.4|835.8|827.8|837.6|829.6|835.7|827.7|46
1584067800000|2020-03-13 02:50:00|836.6|828.6|836.7|828.7|839.1|831.1|836.6|828.6|282
1584068100000|2020-03-13 02:55:00|836.2|828.2|838.1|830.1|838.7|830.7|836.2|828.2|39
1584068400000|2020-03-13 03:00:00|837.7|829.7|837.2|829.2|838|830|837.2|829.2|69
1584068700000|2020-03-13 03:05:00|836.6|828.6|834.9|826.9|836.7|828.7|834.7|826.7|34
1584069000000|2020-03-13 03:10:00|834.8|826.8|833.5|825.5|835.1|827.1|833.5|825.5|39
1584069300000|2020-03-13 03:15:00|833.4|825.4|833.2|825.2|835.4|827.4|833.2|825.2|152
1584069600000|2020-03-13 03:20:00|833.3|825.3|830.8|822.8|834.4|826.4|830.8|822.8|128
1584069900000|2020-03-13 03:25:00|830.7|822.7|831|823|831.1|823.1|829|821|162
1584070200000|2020-03-13 03:30:00|831.1|823.1|829|821|831.5|823.5|828.6|820.6|84
1584070500000|2020-03-13 03:35:00|828.9|820.9|831.7|823.7|831.8|823.8|828.9|820.9|67
1584070800000|2020-03-13 03:40:00|831.9|823.9|832|824|832|824|829.9|821.9|60
1584071100000|2020-03-13 03:45:00|831.7|823.7|830.3|822.3|832.1|824.1|830.3|822.3|88
1584071400000|2020-03-13 03:50:00|830.6|822.6|827.8|819.8|830.8|822.8|827.7|819.7|103
1584071700000|2020-03-13 03:55:00|827.3|819.3|826.8|818.8|828.4|820.4|826.7|818.7|83
1584072000000|2020-03-13 04:00:00|827.2|819.2|828.9|820.9|829.2|821.2|826.6|818.6|198
1584072300000|2020-03-13 04:05:00|828.5|820.5|829.5|821.5|831.5|823.5|828.5|820.5|233
1584072600000|2020-03-13 04:10:00|829.6|821.6|829.4|821.4|829.6|821.6|828.6|820.6|230
1584072900000|2020-03-13 04:15:00|829.2|821.2|832.3|824.3|833.1|825.1|829|821|225
1584073200000|2020-03-13 04:20:00|832.8|824.8|837.9|829.9|837.9|829.9|832.3|824.3|140
1584073500000|2020-03-13 04:25:00|838.9|830.9|838.4|830.4|839.8|831.8|836.6|828.6|147
1584073800000|2020-03-13 04:30:00|838.3|830.3|843|835|843|835|837.5|829.5|73
1584074100000|2020-03-13 04:35:00|843.2|835.2|846.4|838.4|848|840|843.2|835.2|141
1584074400000|2020-03-13 04:40:00|847.2|839.2|856.1|848.1|857.5|849.5|846.7|838.7|87
1584074700000|2020-03-13 04:45:00|854.9|846.9|852.8|844.8|855.4|847.4|848.6|840.6|76
1584075000000|2020-03-13 04:50:00|852.2|844.2|855.9|847.9|855.9|847.9|849.9|841.9|54
1584075300000|2020-03-13 04:55:00|855.6|847.6|856.4|848.4|858.7|850.7|855.6|847.6|193
1584075600000|2020-03-13 05:00:00|856.5|848.5|869.8|861.8|870.3|862.3|855.8|847.8|369
1584075900000|2020-03-13 05:05:00|869.5|861.5|863.8|855.8|869.9|861.9|860.9|852.9|166
1584076200000|2020-03-13 05:10:00|864.6|856.6|870.3|862.3|873.2|865.2|864.6|856.6|67
1584076500000|2020-03-13 05:15:00|868.5|860.5|881|873|882.3|874.3|868.4|860.4|78
1584076800000|2020-03-13 05:20:00|879.9|871.9|875|867|880.1|872.1|873.1|865.1|239
1584077100000|2020-03-13 05:25:00|874.6|866.6|871.2|863.2|876.2|868.2|870.5|862.5|81
1584077400000|2020-03-13 05:30:00|870.8|862.8|875.7|867.7|876|868|870.4|862.4|57
1584077700000|2020-03-13 05:35:00|874.8|866.8|878.5|870.5|878.5|870.5|874.8|866.8|30
1584078000000|2020-03-13 05:40:00|877.9|869.9|874.2|866.2|877.9|869.9|873.3|865.3|114
1584078300000|2020-03-13 05:45:00|873.4|865.4|869.4|861.4|875.4|867.4|868.1|860.1|210
1584078600000|2020-03-13 05:50:00|869.8|861.8|870.5|862.5|874.2|866.2|869.8|861.8|91
1584078900000|2020-03-13 05:55:00|870.8|862.8|865.5|857.5|871|863|865.1|857.1|95
1584079200000|2020-03-13 06:00:00|865.3|857.3|859.1|851.1|865.3|857.3|858.2|850.2|105
1584079500000|2020-03-13 06:05:00|859.8|851.8|862.5|854.5|863.3|855.3|858.6|850.6|98
1584079800000|2020-03-13 06:10:00|863.5|855.5|859.5|851.5|864.3|856.3|859.5|851.5|42
1584080100000|2020-03-13 06:15:00|860.1|852.1|857.3|849.3|863.3|855.3|857.3|849.3|68
1584080400000|2020-03-13 06:20:00|858.2|850.2|864.4|856.4|864.4|856.4|857.3|849.3|33
1584080700000|2020-03-13 06:25:00|864.6|856.6|867.4|859.4|868.3|860.3|864.1|856.1|79
1584081000000|2020-03-13 06:30:00|867.2|859.2|868.8|860.8|868.8|860.8|866.6|858.6|241
1584081300000|2020-03-13 06:35:00|868.6|860.6|871.1|863.1|871.9|863.9|868.4|860.4|325
1584081600000|2020-03-13 06:40:00|870.5|862.5|871.6|863.6|872.6|864.6|870.3|862.3|174
1584081900000|2020-03-13 06:45:00|871.7|863.7|872.1|864.1|872.4|864.4|870.2|862.2|381
1584082200000|2020-03-13 06:50:00|872.2|864.2|870.8|862.8|872.8|864.8|870.4|862.4|224
1584082500000|2020-03-13 06:55:00|871.2|863.2|871.9|863.9|874.8|866.8|870.8|862.8|335
1584082800000|2020-03-13 07:00:00|871.7|863.7|871.8|863.8|873.1|865.1|869|861|292
1584083100000|2020-03-13 07:05:00|871.5|863.5|871.1|863.1|872.8|864.8|870.5|862.5|501
1584083400000|2020-03-13 07:10:00|870.9|862.9|870.6|862.6|871.4|863.4|869.4|861.4|188
1584083700000|2020-03-13 07:15:00|870.5|862.5|879.7|871.7|879.7|871.7|870.5|862.5|419
1584084000000|2020-03-13 07:20:00|879.9|871.9|881.3|873.3|882.7|874.7|879.9|871.9|84
1584084300000|2020-03-13 07:25:00|881.5|873.5|884.5|876.5|884.5|876.5|881.1|873.1|1637
1584084600000|2020-03-13 07:30:00|885|877|887.4|879.4|888|880|884.3|876.3|179
1584084900000|2020-03-13 07:35:00|887.9|879.9|889.7|881.7|892.4|884.4|887.6|879.6|92
1584085200000|2020-03-13 07:40:00|889.5|881.5|887.2|879.2|890.7|882.7|886.6|878.6|218
1584085500000|2020-03-13 07:45:00|887|879|891.9|883.9|891.9|883.9|886.6|878.6|427
1584085800000|2020-03-13 07:50:00|891.2|883.2|892.4|884.4|895.7|887.7|889.6|881.6|987
1584086100000|2020-03-13 07:55:00|892.6|884.6|890.4|882.4|894.2|886.2|889.6|881.6|702
1584086400000|2020-03-13 08:00:00|889.6|881.6|895.9|887.9|895.9|887.9|889.6|881.6|946
1584086700000|2020-03-13 08:05:00|895.4|887.4|887.3|879.3|895.5|887.5|887.1|879.1|811
1584087000000|2020-03-13 08:10:00|887|879|881.7|873.7|888.6|880.6|881.6|873.6|2929
1584087300000|2020-03-13 08:15:00|883.5|875.5|879|871|883.7|875.7|878.7|870.7|588
1584087600000|2020-03-13 08:20:00|879.3|871.3|881.8|873.8|883.5|875.5|879.3|871.3|273
1584087900000|2020-03-13 08:25:00|882.3|874.3|881.3|873.3|883.6|875.6|881.1|873.1|496
1584088200000|2020-03-13 08:30:00|880.9|872.9|877.4|869.4|881.2|873.2|876.1|868.1|552
1584088500000|2020-03-13 08:35:00|877.3|869.3|877.5|869.5|878.7|870.7|876.6|868.6|405
1584088800000|2020-03-13 08:40:00|876.9|868.9|877.1|869.1|877.3|869.3|873.6|865.6|1322
1584089100000|2020-03-13 08:45:00|877.4|869.4|875|867|879.8|871.8|875|867|384
1584089400000|2020-03-13 08:50:00|875.5|867.5|877.2|869.2|880.1|872.1|874.3|866.3|263
1584089700000|2020-03-13 08:55:00|876.9|868.9|878.1|870.1|879.3|871.3|875.7|867.7|730
1584090000000|2020-03-13 09:00:00|877.7|869.7|875.3|867.3|880.4|872.4|875.3|867.3|792
1584090300000|2020-03-13 09:05:00|875.2|867.2|877.9|869.9|879.1|871.1|874.6|866.6|333
1584090600000|2020-03-13 09:10:00|877.7|869.7|879.8|871.8|881|873|877.2|869.2|461
1584090900000|2020-03-13 09:15:00|880.2|872.2|883.1|875.1|884.3|876.3|878.9|870.9|756
1584091200000|2020-03-13 09:20:00|882.7|874.7|887.9|879.9|888.7|880.7|882.2|874.2|1921
1584091500000|2020-03-13 09:25:00|888|880|887.4|879.4|888.1|880.1|885.1|877.1|915
1584091800000|2020-03-13 09:30:00|887.7|879.7|886.7|878.7|888.4|880.4|885.2|877.2|680
1584092100000|2020-03-13 09:35:00|886.4|878.4|885.4|877.4|888.5|880.5|884.7|876.7|572
1584092400000|2020-03-13 09:40:00|885.3|877.3|886.8|878.8|887.4|879.4|885.3|877.3|2061
1584092700000|2020-03-13 09:45:00|886.7|878.7|887.8|879.8|887.8|879.8|885.9|877.9|363
1584093000000|2020-03-13 09:50:00|887.7|879.7|887.6|879.6|888.5|880.5|886.7|878.7|268
1584093300000|2020-03-13 09:55:00|888.3|880.3|890.7|882.7|891.5|883.5|888.3|880.3|650
1584093600000|2020-03-13 10:00:00|890.5|882.5|890|882|891.3|883.3|888.6|880.6|386
1584093900000|2020-03-13 10:05:00|889.9|881.9|888.5|880.5|889.9|881.9|886.4|878.4|1492
1584094200000|2020-03-13 10:10:00|888.9|880.9|889.9|881.9|890.5|882.5|888|880|515
1584094500000|2020-03-13 10:15:00|890|882|890.6|882.6|890.9|882.9|889.5|881.5|192
1584094800000|2020-03-13 10:20:00|890.7|882.7|890.9|882.9|891.7|883.7|889.6|881.6|380
1584095100000|2020-03-13 10:25:00|890.4|882.4|889.7|881.7|890.9|882.9|888.4|880.4|338
1584095400000|2020-03-13 10:30:00|889.9|881.9|888.7|880.7|890.6|882.6|888.4|880.4|1364
1584095700000|2020-03-13 10:35:00|888.5|880.5|888.1|880.1|890|882|887.7|879.7|530
1584096000000|2020-03-13 10:40:00|888.2|880.2|889.8|881.8|891|883|888|880|587
1584096300000|2020-03-13 10:45:00|889.4|881.4|887.3|879.3|889.9|881.9|887|879|475
1584096600000|2020-03-13 10:50:00|887.2|879.2|889.3|881.3|889.3|881.3|886.9|878.9|3264
1584096900000|2020-03-13 10:55:00|888.8|880.8|889.4|881.4|890.4|882.4|888.2|880.2|301
1584097200000|2020-03-13 11:00:00|889.2|881.2|894.1|886.1|894.1|886.1|889.1|881.1|727
1584097500000|2020-03-13 11:05:00|894.2|886.2|895.1|887.1|895.8|887.8|892.2|884.2|754
1584097800000|2020-03-13 11:10:00|895.2|887.2|896.8|888.8|897.8|889.8|893.8|885.8|755
1584098100000|2020-03-13 11:15:00|897|889|898.5|890.5|904.3|896.3|897|889|1000
1584098400000|2020-03-13 11:20:00|899.5|891.5|898.5|890.5|899.5|891.5|897.1|889.1|178
1584098700000|2020-03-13 11:25:00|897.9|889.9|898.5|890.5|899.4|891.4|897.9|889.9|113
1584099000000|2020-03-13 11:30:00|898.7|890.7|900.7|892.7|900.7|892.7|898.7|890.7|169
1584099300000|2020-03-13 11:35:00|900.4|892.4|899.4|891.4|900.4|892.4|898.5|890.5|207
1584099600000|2020-03-13 11:40:00|899.6|891.6|902.9|894.9|903.3|895.3|899.4|891.4|242
1584099900000|2020-03-13 11:45:00|903.1|895.1|901.6|893.6|903.6|895.6|901.2|893.2|303
1584100200000|2020-03-13 11:50:00|901.4|893.4|903.1|895.1|903.5|895.5|901.2|893.2|295
1584100500000|2020-03-13 11:55:00|903.2|895.2|905|897|905.1|897.1|903.1|895.1|400
1584100800000|2020-03-13 12:00:00|904.9|896.9|906.7|898.7|907.1|899.1|903.6|895.6|1755
1584101100000|2020-03-13 12:05:00|906.8|898.8|905.9|897.9|907.7|899.7|905.4|897.4|663
1584101400000|2020-03-13 12:10:00|905.7|897.7|908.1|900.1|908.1|900.1|905.3|897.3|352
1584101700000|2020-03-13 12:15:00|908.2|900.2|910.5|902.5|911.9|903.9|908.2|900.2|3593
1584102000000|2020-03-13 12:20:00|910.4|902.4|912.6|904.6|912.6|904.6|910.3|902.3|974
1584102300000|2020-03-13 12:25:00|912.5|904.5|913.6|905.6|914|906|911.7|903.7|659
1584102600000|2020-03-13 12:30:00|913.8|905.8|914|906|914.9|906.9|911.8|903.8|1880
1584102900000|2020-03-13 12:35:00|913.8|905.8|913.1|905.1|914.5|906.5|912.7|904.7|772
1584103200000|2020-03-13 12:40:00|913|905|911.9|903.9|913|905|911.4|903.4|1114
1584103500000|2020-03-13 12:45:00|912|904|908.2|900.2|912|904|908.2|900.2|2525
1584103800000|2020-03-13 12:50:00|908.3|900.3|907.9|899.9|909.9|901.9|906.3|898.3|3167
1584104100000|2020-03-13 12:55:00|907.8|899.8|908.5|900.5|909.7|901.7|907.8|899.8|955
1584104400000|2020-03-13 13:00:00|908.6|900.6|905.2|897.2|908.9|900.9|905.1|897.1|2424
1584104700000|2020-03-13 13:05:00|905.3|897.3|904.1|896.1|905.4|897.4|900.9|892.9|1950
1584105000000|2020-03-13 13:10:00|904.7|896.7|906.5|898.5|908.4|900.4|904.4|896.4|1571
1584105300000|2020-03-13 13:15:00|906.6|898.6|907.2|899.2|908.4|900.4|905.9|897.9|1087
1584105600000|2020-03-13 13:20:00|906.9|898.9|907.3|899.3|909.4|901.4|906.2|898.2|5472
1584105900000|2020-03-13 13:25:00|907.4|899.4|909.3|901.3|909.5|901.5|906.1|898.1|4051
1584106200000|2020-03-13 13:30:00|909.1|901.1|897|889.5|909.9|902.4|897|889.5|10483
1584106500000|2020-03-13 13:35:00|896.7|889.2|888.8|881.3|896.7|889.2|888.7|881.2|7674
1584106800000|2020-03-13 13:40:00|888.7|881.2|890.5|883|891.3|883.8|883.7|876.2|6353
1584107100000|2020-03-13 13:45:00|890.4|882.9|889.9|882.4|893.8|886.3|889|881.5|8215
1584107400000|2020-03-13 13:50:00|890.1|882.6|880.6|873.1|890.1|882.6|880.6|873.1|7065
1584107700000|2020-03-13 13:55:00|880.8|873.3|881.2|873.7|884.7|877.2|879.3|871.8|8345
1584108000000|2020-03-13 14:00:00|881.3|873.8|884.2|876.7|885.7|878.2|879.2|871.7|6260
1584108300000|2020-03-13 14:05:00|884.1|876.6|884.4|876.9|887.6|880.1|882.5|875|5078
1584108600000|2020-03-13 14:10:00|884.2|876.7|881.7|874.2|887.4|879.9|880.8|873.3|9111
1584108900000|2020-03-13 14:15:00|881.9|874.4|888.1|880.6|889.9|882.4|880.2|872.7|5171
1584109200000|2020-03-13 14:20:00|888.3|880.8|890.9|883.4|891.9|884.4|886.9|879.4|5882
1584109500000|2020-03-13 14:25:00|890.8|883.3|885.7|878.2|890.8|883.3|885|877.5|3903
1584109800000|2020-03-13 14:30:00|885.6|878.1|884.9|877.4|886.6|879.1|883.8|876.3|2632
1584110100000|2020-03-13 14:35:00|885|877.5|883.3|875.8|885|877.5|882.2|874.7|2741
1584110400000|2020-03-13 14:40:00|883.2|875.7|879.8|872.3|883.6|876.1|879.8|872.3|4958
1584110700000|2020-03-13 14:45:00|879.9|872.4|879.2|871.7|881.2|873.7|878.3|870.8|4307
1584111000000|2020-03-13 14:50:00|879.4|871.9|877.5|870|882.1|874.6|877.5|870|5988
1584111300000|2020-03-13 14:55:00|877.6|870.1|871.5|864|878.1|870.6|870.9|863.4|14261
1584111600000|2020-03-13 15:00:00|871.8|864.3|875.8|868.3|876.7|869.2|871.6|864.1|9860
1584111900000|2020-03-13 15:05:00|875.7|868.2|876.2|868.7|876.5|869|874.1|866.6|3188
1584112200000|2020-03-13 15:10:00|876.3|868.8|874.5|867|876.5|869|871.7|864.2|6541
1584112500000|2020-03-13 15:15:00|874.7|867.2|872.1|864.6|875.3|867.8|870.3|862.8|5558
1584112800000|2020-03-13 15:20:00|871.9|864.4|870.7|863.2|874.5|867|870.7|863.2|3315
1584113100000|2020-03-13 15:25:00|871|863.5|868.2|860.7|872.6|865.1|868|860.5|6182
1584113400000|2020-03-13 15:30:00|868|860.5|859.6|852.1|869.7|862.2|859.6|852.1|7471
1584113700000|2020-03-13 15:35:00|859.5|852|859.8|852.3|863.4|855.9|858.8|851.3|11984
1584114000000|2020-03-13 15:40:00|859.9|852.4|855.7|848.2|859.9|852.4|855.4|847.9|10241
1584114300000|2020-03-13 15:45:00|855.8|848.3|853.3|845.8|857.3|849.8|852.8|845.3|4572
1584114600000|2020-03-13 15:50:00|853.2|845.7|857.6|850.1|857.6|850.1|853.1|845.6|7344
1584114900000|2020-03-13 15:55:00|857.7|850.2|862.9|855.4|866.6|859.1|857.5|850|4635
1584115200000|2020-03-13 16:00:00|863|855.5|859.5|852|863.8|856.3|857.8|850.3|3506
1584115500000|2020-03-13 16:05:00|859.7|852.2|864|856.5|864.7|857.2|858.9|851.4|3267
1584115800000|2020-03-13 16:10:00|863.9|856.4|866|858.5|866.5|859|862.6|855.1|4284
1584116100000|2020-03-13 16:15:00|865.9|858.4|867|859.5|867.8|860.3|864.4|856.9|5996
1584116400000|2020-03-13 16:20:00|867.1|859.6|866.8|859.3|868.7|861.2|865.1|857.6|5501
1584116700000|2020-03-13 16:25:00|866.5|859|867|859.5|867.7|860.2|865.4|857.9|7532
1584117000000|2020-03-13 16:30:00|866.9|859.4|873|865.5|873.9|866.4|866.6|859.1|11243
1584117300000|2020-03-13 16:35:00|873.1|865.6|872.3|864.8|874|866.5|870.5|863|3537
1584117600000|2020-03-13 16:40:00|872.4|864.9|875.9|868.4|875.9|868.4|871.7|864.2|5476
1584117900000|2020-03-13 16:45:00|876.1|868.6|875.9|868.4|877.1|869.6|873.9|866.4|6924
1584118200000|2020-03-13 16:50:00|875.7|868.2|876.6|869.1|878.7|871.2|875.7|868.2|9334
1584118500000|2020-03-13 16:55:00|876.5|869|873.7|866.2|877.5|870|872.7|865.2|7801
1584118800000|2020-03-13 17:00:00|873.8|866.3|873.2|865.7|876.4|868.9|872.8|865.3|3087
1584119100000|2020-03-13 17:05:00|872.9|865.4|872.8|865.3|873.9|866.4|871.7|864.2|3957
1584119400000|2020-03-13 17:10:00|873|865.5|875.1|867.6|876.3|868.8|871.8|864.3|8176
1584119700000|2020-03-13 17:15:00|875.3|867.8|876.7|869.2|877.1|869.6|873.8|866.3|2692
1584120000000|2020-03-13 17:20:00|876.8|869.3|879.4|871.9|879.4|871.9|876|868.5|3965
1584120300000|2020-03-13 17:25:00|879.6|872.1|880.6|873.1|881.2|873.7|879.1|871.6|4171
1584120600000|2020-03-13 17:30:00|880.5|873|879.4|871.9|882.3|874.8|879.2|871.7|2421
1584120900000|2020-03-13 17:35:00|879.2|871.7|880.5|873|880.8|873.3|877.6|870.1|3409
1584121200000|2020-03-13 17:40:00|880.3|872.8|881.6|874.1|883.9|876.4|880|872.5|12462
1584121500000|2020-03-13 17:45:00|881.7|874.2|882.9|875.4|883|875.5|880.6|873.1|1482
1584121800000|2020-03-13 17:50:00|883|875.5|883.8|876.3|885.4|877.9|882.9|875.4|3472
1584122100000|2020-03-13 17:55:00|883.7|876.2|883.6|876.1|884.6|877.1|881.3|873.8|1858
1584122400000|2020-03-13 18:00:00|883.7|876.2|881.4|873.9|883.7|876.2|880.4|872.9|2274
1584122700000|2020-03-13 18:05:00|881.3|873.8|879.8|872.3|882.5|875|876.2|868.7|6054
1584123000000|2020-03-13 18:10:00|879.4|871.9|877.8|870.3|880.6|873.1|877.8|870.3|2422
1584123300000|2020-03-13 18:15:00|877.9|870.4|876.5|869|879.5|872|876.5|869|2061
1584123600000|2020-03-13 18:20:00|876.6|869.1|876|868.5|877.8|870.3|874.3|866.8|6158
1584123900000|2020-03-13 18:25:00|875.8|868.3|872|864.5|876|868.5|871.9|864.4|3038
1584124200000|2020-03-13 18:30:00|871.9|864.4|871.8|864.3|872.5|865|869.4|861.9|2810
1584124500000|2020-03-13 18:35:00|871.9|864.4|869.1|861.6|872.9|865.4|869|861.5|2350
1584124800000|2020-03-13 18:40:00|869.3|861.8|876.5|869|876.6|869.1|868|860.5|4228
1584125100000|2020-03-13 18:45:00|876.6|869.1|872.5|865|877|869.5|872.2|864.7|8398
1584125400000|2020-03-13 18:50:00|872.4|864.9|873.6|866.1|875.3|867.8|872|864.5|3086
1584125700000|2020-03-13 18:55:00|873.5|866|872.7|865.2|875.5|868|872.7|865.2|2460
1584126000000|2020-03-13 19:00:00|873.5|866|876.4|868.9|878.3|870.8|872.6|865.1|4244
1584126300000|2020-03-13 19:05:00|876.6|869.1|877|869.5|879.2|871.7|876.5|869|2610
1584126600000|2020-03-13 19:10:00|876.8|869.3|877.8|870.3|878.6|871.1|874.1|866.6|4052
1584126900000|2020-03-13 19:15:00|877.6|870.1|878.5|871|880|872.5|876.9|869.4|2875
1584127200000|2020-03-13 19:20:00|878.7|871.2|879.5|872|881|873.5|876.7|869.2|2431
1584127500000|2020-03-13 19:25:00|879.3|871.8|880.9|873.4|881.7|874.2|878.9|871.4|3787
1584127800000|2020-03-13 19:30:00|880.7|873.2|874.3|866.8|881.6|874.1|869.9|862.4|4172
1584128100000|2020-03-13 19:35:00|874.4|866.9|879.9|872.4|882.5|875|872.6|865.1|4758
1584128400000|2020-03-13 19:40:00|879.6|872.1|884.1|876.6|885|877.5|878.9|871.4|2590
1584128700000|2020-03-13 19:45:00|885.7|878.2|887.4|879.9|888.9|881.4|885.4|877.9|5562
1584129000000|2020-03-13 19:50:00|887.5|880|892.9|885.4|892.9|885.4|887.3|879.8|10640
1584129300000|2020-03-13 19:55:00|892.8|885.3|897.3|889.8|899.7|892.2|891.6|884.1|18845
1584129600000|2020-03-13 20:00:00|897.2|889.7|893.9|885.9|899.3|891.3|893.4|885.4|2246
1584129900000|2020-03-13 20:05:00|894|886|894.6|886.6|894.9|886.9|893.7|885.7|2728
1584130200000|2020-03-13 20:10:00|894.3|886.3|894.7|886.7|896.9|888.9|890.5|882.5|798
1584130500000|2020-03-13 20:15:00|894.9|886.9|895.1|887.1|897.8|889.8|893.4|885.4|201
1584130800000|2020-03-13 20:20:00|894.6|886.6|896.3|888.3|896.3|888.3|894.5|886.5|48
1584131100000|2020-03-13 20:25:00|895.6|887.6|895.1|887.1|895.6|887.6|895|887|101
1584131400000|2020-03-13 20:30:00|895|887|893.3|885.3|895.1|887.1|893.3|885.3|42
1584131700000|2020-03-13 20:35:00|892.9|884.9|894.9|886.9|894.9|886.9|892.9|884.9|26
1584132000000|2020-03-13 20:40:00|894.5|886.5|894.9|886.9|894.9|886.9|890.8|882.8|106
1584132600000|2020-03-13 20:50:00|890.9|882.9|890.9|882.9|890.9|882.9|890.9|882.9|2
1584132900000|2020-03-13 20:55:00|888.6|880.6|888.8|879.8|888.8|880.7|888.4|879.4|15
1584309900000|2020-03-15 22:05:00|867.2|858.2|860.7|852.7|871.8|862.8|843.4|835.4|12
1584310200000|2020-03-15 22:10:00|863.3|855.3|863.3|855.3|863.3|855.3|863.3|855.3|1
1584310500000|2020-03-15 22:15:00|863.7|855.7|863.7|855.7|863.7|855.7|863.7|855.7|1
1584311400000|2020-03-15 22:30:00|850.9|842.9|850.9|842.9|850.9|842.9|850.9|842.9|2
1584311700000|2020-03-15 22:35:00|849.9|841.9|849.9|841.9|849.9|841.9|849.9|841.9|4
1584313800000|2020-03-15 23:10:00|853.3|845.3|830.9|822.9|853.3|845.3|830.9|822.9|155
1584314100000|2020-03-15 23:15:00|822.2|814.2|830.9|822.9|830.9|822.9|822.2|814.2|73
1584314400000|2020-03-15 23:20:00|845.9|837.9|845.9|837.9|845.9|837.9|845.9|837.9|63
1584315600000|2020-03-15 23:40:00|847.3|839.3|847.3|839.3|847.3|839.3|843.8|835.8|43
1584315900000|2020-03-15 23:45:00|846.9|838.9|843.8|835.8|846.9|838.9|838.9|830.9|48
1584316500000|2020-03-15 23:55:00|847|839|844|836|847.1|839.1|844|836|343
1584316800000|2020-03-16 00:00:00|846.8|838.8|846.9|838.9|846.9|838.9|846.8|838.8|57
1584317100000|2020-03-16 00:05:00|845.9|837.9|844.9|836.9|845.9|837.9|844.9|836.9|182
1584317400000|2020-03-16 00:10:00|844.8|836.8|844.8|836.8|844.8|836.8|844.8|836.8|4
1584317700000|2020-03-16 00:15:00|844|836|841.3|833.3|844.1|836.1|841.3|833.3|80
1584318000000|2020-03-16 00:20:00|843|835|841.3|833.3|843.3|835.3|841.3|833.3|7
1584318300000|2020-03-16 00:25:00|843.4|835.4|841.8|833.8|843.4|835.4|841.5|833.5|23
1584318600000|2020-03-16 00:30:00|841.5|833.5|844.8|836.8|844.9|836.9|841.5|833.5|48
1584318900000|2020-03-16 00:35:00|843.9|835.9|843.4|835.4|843.9|835.9|842.8|834.8|42
1584319200000|2020-03-16 00:40:00|843.5|835.5|843.7|835.7|843.7|835.7|843.5|835.5|26
1584319500000|2020-03-16 00:45:00|843.8|835.8|845|837|846.4|838.4|843.8|835.8|123
1584319800000|2020-03-16 00:50:00|846.3|838.3|850.5|842.5|850.5|842.5|845.2|837.2|199
1584320100000|2020-03-16 00:55:00|852.5|844.5|850.9|842.9|853.9|845.9|848.7|840.7|33
1584320400000|2020-03-16 01:00:00|852.6|844.6|852.4|844.4|852.9|844.9|850.9|842.9|83
1584320700000|2020-03-16 01:05:00|852.7|844.7|853.6|845.6|853.9|845.9|852.7|844.7|16
1584321000000|2020-03-16 01:10:00|852.5|844.5|855|847|855.9|847.9|852.5|844.5|22
1584321300000|2020-03-16 01:15:00|853.8|845.8|855.9|847.9|861.3|853.3|852.8|844.8|79
1584321600000|2020-03-16 01:20:00|856.9|848.9|858.7|850.7|860.5|852.5|856.9|848.9|9
1584321900000|2020-03-16 01:25:00|858|850|856.7|848.7|858|850|854.9|846.9|12
1584322200000|2020-03-16 01:30:00|858.1|850.1|863.5|855.5|864.3|856.3|857.7|849.7|316
1584322500000|2020-03-16 01:35:00|861.5|853.5|862.1|854.1|864.8|856.8|861.2|853.2|51
1584322800000|2020-03-16 01:40:00|864.5|856.5|860.6|852.6|864.5|856.5|859.8|851.8|31
1584323100000|2020-03-16 01:45:00|862.1|854.1|861.7|853.7|863.1|855.1|861.7|853.7|31
1584323400000|2020-03-16 01:50:00|862.7|854.7|861.5|853.5|862.7|854.7|861.5|853.5|16
1584323700000|2020-03-16 01:55:00|862.9|854.9|863.8|855.8|864.6|856.6|861.4|853.4|33
1584324000000|2020-03-16 02:00:00|863.7|855.7|863.3|855.3|863.7|855.7|862.1|854.1|27
1584324300000|2020-03-16 02:05:00|862|854|862.8|854.8|863.4|855.4|862|854|24
1584324600000|2020-03-16 02:10:00|862.4|854.4|861.3|853.3|862.4|854.4|860.1|852.1|47
1584324900000|2020-03-16 02:15:00|861.1|853.1|862.3|854.3|862.3|854.3|861|853|18
1584325200000|2020-03-16 02:20:00|860.5|852.5|858.3|850.3|860.5|852.5|858.1|850.1|126
1584325500000|2020-03-16 02:25:00|857.9|849.9|858.8|850.8|858.8|850.8|857.9|849.9|14
1584325800000|2020-03-16 02:30:00|857.5|849.5|857.2|849.2|857.5|849.5|857.2|849.2|13
1584326100000|2020-03-16 02:35:00|856.3|848.3|858.5|850.5|860.4|852.4|856.3|848.3|174
1584326400000|2020-03-16 02:40:00|857.7|849.7|857.7|849.7|857.7|849.7|857.7|849.7|5
1584326700000|2020-03-16 02:45:00|858.6|850.6|860.3|852.3|860.8|852.8|858.6|850.6|24
1584327000000|2020-03-16 02:50:00|860.8|852.8|859.7|851.7|860.8|852.8|859.7|851.7|17
1584327300000|2020-03-16 02:55:00|861.3|853.3|861|853|861.3|853.3|860.3|852.3|216
1584327600000|2020-03-16 03:00:00|861.3|853.3|860.7|852.7|861.3|853.3|860.7|852.7|30
1584327900000|2020-03-16 03:05:00|859.5|851.5|859.1|851.1|859.5|851.5|859.1|851.1|12
1584328200000|2020-03-16 03:10:00|860.1|852.1|861.5|853.5|861.9|853.9|860.1|852.1|228
1584328500000|2020-03-16 03:15:00|861.6|853.6|861.3|853.3|861.6|853.6|861.3|853.3|8
1584328800000|2020-03-16 03:20:00|860.6|852.6|860.1|852.1|861.5|853.5|860|852|292
1584329100000|2020-03-16 03:25:00|859.5|851.5|859.3|851.3|859.5|851.5|859.3|851.3|3
1584329400000|2020-03-16 03:30:00|859.2|851.2|857.8|849.8|859.2|851.2|857.7|849.7|9
1584329700000|2020-03-16 03:35:00|856|848|858.6|850.6|859.2|851.2|856|848|15
1584330000000|2020-03-16 03:40:00|859.1|851.1|857.8|849.8|860.2|852.2|857.8|849.8|24
1584330300000|2020-03-16 03:45:00|858.5|850.5|858.3|850.3|859.8|851.8|858.3|850.3|17
1584330600000|2020-03-16 03:50:00|858.7|850.7|857.5|849.5|858.7|850.7|857.5|849.5|28
1584330900000|2020-03-16 03:55:00|858.5|850.5|858.5|850.5|859.7|851.7|857.3|849.3|44
1584331200000|2020-03-16 04:00:00|858.4|850.4|857.9|849.9|858.4|850.4|856.5|848.5|36
1584331500000|2020-03-16 04:05:00|857.2|849.2|857.1|849.1|857.2|849.2|854|846|43
1584331800000|2020-03-16 04:10:00|855.1|847.1|855.9|847.9|856.1|848.1|855|847|9
1584332100000|2020-03-16 04:15:00|856.8|848.8|854.7|846.7|856.8|848.8|854.7|846.7|33
1584332400000|2020-03-16 04:20:00|855.6|847.6|855.9|847.9|855.9|847.9|855.4|847.4|43
1584332700000|2020-03-16 04:25:00|855.3|847.3|855.6|847.6|855.9|847.9|855|847|14
1584333000000|2020-03-16 04:30:00|855.5|847.5|853.8|845.8|855.5|847.5|853.8|845.8|22
1584333300000|2020-03-16 04:35:00|853.5|845.5|853.7|845.7|854.7|846.7|853.5|845.5|59
1584333600000|2020-03-16 04:40:00|854|846|853|845|854|846|853|845|15
1584333900000|2020-03-16 04:45:00|853.7|845.7|852.9|844.9|853.7|845.7|852.9|844.9|12
1584334200000|2020-03-16 04:50:00|853.6|845.6|853.5|845.5|853.6|845.6|852.5|844.5|18
1584334500000|2020-03-16 04:55:00|852.8|844.8|852.8|844.8|852.8|844.8|852.4|844.4|40
1584334800000|2020-03-16 05:00:00|852|844|849.2|841.2|852.6|844.6|849.2|841.2|23
1584335100000|2020-03-16 05:05:00|848.8|840.8|852.3|844.3|853.1|845.1|848.8|840.8|121
1584335400000|2020-03-16 05:10:00|853.5|845.5|852.8|844.8|855|847|852.8|844.8|91
1584335700000|2020-03-16 05:15:00|853.1|845.1|852.8|844.8|853.7|845.7|852.7|844.7|99
1584336000000|2020-03-16 05:20:00|853|845|852|844|853.4|845.4|852|844|87
1584336300000|2020-03-16 05:25:00|851.9|843.9|850.9|842.9|852.3|844.3|850.9|842.9|17
1584336600000|2020-03-16 05:30:00|851.3|843.3|849.4|841.4|851.3|843.3|848.8|840.8|26
1584336900000|2020-03-16 05:35:00|849.5|841.5|847.6|839.6|849.5|841.5|847.6|839.6|70
1584337200000|2020-03-16 05:40:00|847.9|839.9|846.4|838.4|847.9|839.9|845.4|837.4|96
1584337500000|2020-03-16 05:45:00|847.1|839.1|847.8|839.8|847.9|839.9|846.5|838.5|126
1584337800000|2020-03-16 05:50:00|847.3|839.3|846.8|838.8|848.6|840.6|846.4|838.4|165
1584338100000|2020-03-16 05:55:00|846.2|838.2|844.3|836.3|846.2|838.2|843.9|835.9|579
1584338400000|2020-03-16 06:00:00|844.1|836.1|842.9|834.9|844.1|836.1|842.1|834.1|153
1584338700000|2020-03-16 06:05:00|842.3|834.3|842.2|834.2|842.6|834.6|841.3|833.3|79
1584339000000|2020-03-16 06:10:00|841.4|833.4|843.9|835.9|844.2|836.2|841.2|833.2|54
1584339300000|2020-03-16 06:15:00|842.6|834.6|841.8|833.8|842.6|834.6|841.2|833.2|180
1584339600000|2020-03-16 06:20:00|841.9|833.9|841.9|833.9|843.1|835.1|841.7|833.7|109
1584339900000|2020-03-16 06:25:00|842|834|842.1|834.1|842.4|834.4|841.4|833.4|171
1584340200000|2020-03-16 06:30:00|841.5|833.5|840.1|832.1|841.7|833.7|839.3|831.3|87
1584340500000|2020-03-16 06:35:00|839.9|831.9|839.2|831.2|840.6|832.6|838.9|830.9|74
1584340800000|2020-03-16 06:40:00|838.9|830.9|838.1|830.1|838.9|830.9|835.9|827.9|35
1584341100000|2020-03-16 06:45:00|838.3|830.3|839.7|831.7|840.2|832.2|838.3|830.3|55
1584341400000|2020-03-16 06:50:00|839.3|831.3|839.6|831.6|840.1|832.1|838.5|830.5|238
1584341700000|2020-03-16 06:55:00|839|831|837.8|829.8|839.6|831.6|837.8|829.8|154
1584342000000|2020-03-16 07:00:00|838.6|830.6|836.6|828.6|840.1|832.1|836.6|828.6|154
1584342300000|2020-03-16 07:05:00|836|828|837.5|829.5|838.3|830.3|836|828|379
1584342600000|2020-03-16 07:10:00|837.3|829.3|831.1|823.1|837.8|829.8|830.8|822.8|428
1584342900000|2020-03-16 07:15:00|830.6|822.6|831.5|823.5|833|825|828|820|643
1584343200000|2020-03-16 07:20:00|831.8|823.8|829|821|832.6|824.6|828.4|820.4|380
1584343500000|2020-03-16 07:25:00|829.4|821.4|831.7|823.7|832.7|824.7|828.3|820.3|723
1584343800000|2020-03-16 07:30:00|831.9|823.9|831.2|823.2|833.3|825.3|831.2|823.2|211
1584344100000|2020-03-16 07:35:00|831.5|823.5|833.6|825.6|833.6|825.6|831.5|823.5|147
1584344400000|2020-03-16 07:40:00|833.7|825.7|834.2|826.2|836.1|828.1|833.5|825.5|171
1584344700000|2020-03-16 07:45:00|833.9|825.9|834.4|826.4|834.8|826.8|831.8|823.8|131
1584345000000|2020-03-16 07:50:00|834.3|826.3|831.3|823.3|834.5|826.5|831.3|823.3|464
1584345300000|2020-03-16 07:55:00|831.8|823.8|834.1|826.1|834.1|826.1|831.8|823.8|250
1584345600000|2020-03-16 08:00:00|833.9|825.9|836.3|828.3|836.7|828.7|833.1|825.1|566
1584345900000|2020-03-16 08:05:00|834.9|826.9|840.8|832.8|840.8|832.8|834.9|826.9|751
1584346200000|2020-03-16 08:10:00|840.4|832.4|836.7|828.7|840.4|832.4|836.1|828.1|147
1584346500000|2020-03-16 08:15:00|836.3|828.3|834.3|826.3|837.4|829.4|834|826|158
1584346800000|2020-03-16 08:20:00|834.1|826.1|831.2|823.2|835.9|827.9|830.7|822.7|838
1584347100000|2020-03-16 08:25:00|831.7|823.7|824.1|816.1|832.8|824.8|824.1|816.1|425
1584347400000|2020-03-16 08:30:00|824.3|816.3|823.2|815.2|826.7|818.7|822.7|814.7|632
1584347700000|2020-03-16 08:35:00|822.9|814.9|817.6|809.6|823.3|815.3|814.5|806.5|2560
1584348000000|2020-03-16 08:40:00|817.2|809.2|818.7|810.7|822.2|814.2|816.6|808.6|996
1584348300000|2020-03-16 08:45:00|818.8|810.8|818.6|810.6|821.8|813.8|817.7|809.7|225
1584348600000|2020-03-16 08:50:00|818.4|810.4|817.1|809.1|818.4|810.4|815.9|807.9|161
1584348900000|2020-03-16 08:55:00|817.3|809.3|820.1|812.1|821.9|813.9|817.3|809.3|214
1584349200000|2020-03-16 09:00:00|816.7|808.7|815.3|807.3|820.5|812.5|814.9|806.9|192
1584349500000|2020-03-16 09:05:00|814.6|806.6|814.8|806.8|817.5|809.5|813.7|805.7|227
1584349800000|2020-03-16 09:10:00|815.7|807.7|816.4|808.4|816.4|808.4|813.8|805.8|541
1584350100000|2020-03-16 09:15:00|815.6|807.6|815.2|807.2|816.9|808.9|813.7|805.7|943
1584350400000|2020-03-16 09:20:00|815.5|807.5|817.1|809.1|817.1|809.1|813.9|805.9|267
1584350700000|2020-03-16 09:25:00|816.3|808.3|817.9|809.9|818.8|810.8|815.9|807.9|818
1584351000000|2020-03-16 09:30:00|817.2|809.2|817.5|809.5|818|810|815.6|807.6|857
1584351300000|2020-03-16 09:35:00|816.8|808.8|813.2|805.2|817.3|809.3|813.2|805.2|608
1584351600000|2020-03-16 09:40:00|812.3|804.3|811.5|803.5|813|805|811.3|803.3|685
1584351900000|2020-03-16 09:45:00|811.6|803.6|812.7|804.7|813.6|805.6|811.3|803.3|505
1584352200000|2020-03-16 09:50:00|812.6|804.6|811.7|803.7|813.6|805.6|811.7|803.7|1490
1584352500000|2020-03-16 09:55:00|812.4|804.4|811.8|803.8|813.2|805.2|811.6|803.6|121
1584352800000|2020-03-16 10:00:00|811.6|803.6|811|803|812.4|804.4|810.9|802.9|536
1584353100000|2020-03-16 10:05:00|811.3|803.3|810.8|802.8|811.3|803.3|809.9|801.9|422
1584353400000|2020-03-16 10:10:00|811.2|803.2|811.9|803.9|812.1|804.1|810.3|802.3|145
1584353700000|2020-03-16 10:15:00|812.2|804.2|809.4|801.4|812.3|804.3|808.4|800.4|140
1584354000000|2020-03-16 10:20:00|809|801|807.9|799.9|809.4|801.4|806.4|798.4|243
1584354300000|2020-03-16 10:25:00|807.6|799.6|807.3|799.3|808.9|800.9|806.1|798.1|3815
1584354600000|2020-03-16 10:30:00|808.3|800.3|807.7|799.7|808.4|800.4|806.9|798.9|1087
1584354900000|2020-03-16 10:35:00|807.3|799.3|807.8|799.8|807.8|799.8|806.3|798.3|664
1584355200000|2020-03-16 10:40:00|808|800|808.5|800.5|808.6|800.6|806.7|798.7|345
1584355500000|2020-03-16 10:45:00|808.4|800.4|808.3|800.3|808.5|800.5|807.7|799.7|231
1584355800000|2020-03-16 10:50:00|808.4|800.4|807.3|799.3|808.4|800.4|806.6|798.6|140
1584356100000|2020-03-16 10:55:00|806.9|798.9|806.9|798.9|806.9|798.9|805.8|797.8|179
1584356400000|2020-03-16 11:00:00|807.3|799.3|807.1|799.1|808.5|800.5|806.5|798.5|617
1584356700000|2020-03-16 11:05:00|807.2|799.2|808.3|800.3|808.5|800.5|806.3|798.3|2967
1584357000000|2020-03-16 11:10:00|808|800|808.3|800.3|808.6|800.6|807.3|799.3|3432
1584357300000|2020-03-16 11:15:00|807.7|799.7|806.2|798.2|807.9|799.9|805.9|797.9|715
1584357600000|2020-03-16 11:20:00|806.4|798.4|806.1|798.1|806.9|798.9|805.7|797.7|215
1584357900000|2020-03-16 11:25:00|806|798|804.5|796.5|806.2|798.2|804.5|796.5|1065
1584358200000|2020-03-16 11:30:00|804.4|796.4|804.5|796.5|806|798|803.7|795.7|511
1584358500000|2020-03-16 11:35:00|803.3|795.3|802|794|804.9|796.9|801.7|793.7|603
1584358800000|2020-03-16 11:40:00|801.9|793.9|799.7|791.7|802.1|794.1|799.4|791.4|667
1584359100000|2020-03-16 11:45:00|799.5|791.5|801.8|793.8|802|794|799.5|791.5|721
1584359400000|2020-03-16 11:50:00|801.3|793.3|801.1|793.1|801.6|793.6|800.2|792.2|1560
1584359700000|2020-03-16 11:55:00|801.3|793.3|801.2|793.2|802.2|794.2|800.6|792.6|1524
1584360000000|2020-03-16 12:00:00|801.4|793.4|808.6|800.6|809.9|801.9|801.4|793.4|3016
1584360300000|2020-03-16 12:05:00|808.4|800.4|804.6|796.6|809.6|801.6|802.5|794.5|2208
1584360600000|2020-03-16 12:10:00|804.4|796.4|801.4|793.4|804.8|796.8|801.2|793.2|666
1584360900000|2020-03-16 12:15:00|801.8|793.8|802.2|794.2|803|795|800.5|792.5|1779
1584361200000|2020-03-16 12:20:00|801.7|793.7|799|791|801.7|793.7|798.9|790.9|516
1584361500000|2020-03-16 12:25:00|798.7|790.7|798.4|790.4|799.8|791.8|797.2|789.2|648
1584361800000|2020-03-16 12:30:00|798.8|790.8|797.3|789.3|798.9|790.9|796.1|788.1|1001
1584362100000|2020-03-16 12:35:00|797.5|789.5|796.5|788.5|797.9|789.9|794.7|786.7|1556
1584362400000|2020-03-16 12:40:00|796.7|788.7|796.2|788.2|797.8|789.8|795|787|1639
1584362700000|2020-03-16 12:45:00|796.3|788.3|794.9|786.9|796.4|788.4|793|785|1057
1584363000000|2020-03-16 12:50:00|795.2|787.2|792.9|784.9|795.4|787.4|792.4|784.4|9686
1584363300000|2020-03-16 12:55:00|792.8|784.8|793.5|785.5|795.1|787.1|792.6|784.6|1525
1584363600000|2020-03-16 13:00:00|793.1|785.1|794.5|786.5|796|788|793.1|785.1|1604
1584363900000|2020-03-16 13:05:00|794.6|786.6|794.4|786.4|795.3|787.3|794.1|786.1|2109
1584364200000|2020-03-16 13:10:00|794.5|786.5|795.4|787.4|795.4|787.4|793.2|785.2|1214
1584364500000|2020-03-16 13:15:00|795.5|787.5|793.4|785.4|795.7|787.7|793|785|521
1584364800000|2020-03-16 13:20:00|793.6|785.6|795.2|787.2|795.8|787.8|793|785|1106
1584365100000|2020-03-16 13:25:00|795.1|787.1|794.4|786.4|796.2|788.2|794|786|1920
1584365400000|2020-03-16 13:30:00|794.2|786.7|789.8|782.3|794.4|786.9|789.1|781.6|4669
1584365700000|2020-03-16 13:35:00|789.2|781.7|785.5|778|789.3|781.8|785.5|778|5989
1584366000000|2020-03-16 13:40:00|785.6|778.1|784.5|777|786.3|778.8|784.5|777|8184
1584366300000|2020-03-16 13:45:00|784.6|777.1|792.8|785.3|794.1|786.6|783.9|776.4|9324
1584366600000|2020-03-16 13:50:00|793.2|785.7|802.4|794.9|802.6|795.1|792.9|785.4|4110
1584366900000|2020-03-16 13:55:00|802.9|795.4|803.8|796.3|808.3|800.8|802.9|795.4|3954
1584367200000|2020-03-16 14:00:00|803.6|796.1|796.2|788.7|805.3|797.8|795.8|788.3|7453
1584367500000|2020-03-16 14:05:00|796.3|788.8|802.8|795.3|803.2|795.7|796|788.5|16580
1584367800000|2020-03-16 14:10:00|803.1|795.6|799.9|792.4|806.9|799.4|799.2|791.7|5237
1584368100000|2020-03-16 14:15:00|799.6|792.1|798.5|791|801.3|793.8|797.8|790.3|17810
1584368400000|2020-03-16 14:20:00|798.3|790.8|801.9|794.4|804.8|797.3|797|789.5|6076
1584368700000|2020-03-16 14:25:00|802.3|794.8|804.9|797.4|806.8|799.3|802.1|794.6|7349
1584369000000|2020-03-16 14:30:00|805.1|797.6|814.2|806.7|814.7|807.2|804.9|797.4|11583
1584369300000|2020-03-16 14:35:00|814.1|806.6|817.7|810.2|818.1|810.6|812.4|804.9|19020
1584369600000|2020-03-16 14:40:00|817.8|810.3|817.6|810.1|818.2|810.7|814.9|807.4|9723
1584369900000|2020-03-16 14:45:00|817.5|810|815.9|808.4|821.5|814|815.9|808.4|11390
1584370200000|2020-03-16 14:50:00|816.2|808.7|815.6|808.1|817.4|809.9|812.1|804.6|12676
1584370500000|2020-03-16 14:55:00|815.3|807.8|812.9|805.4|818.6|811.1|811.3|803.8|11406
1584370800000|2020-03-16 15:00:00|812.5|805|813|805.5|815.1|807.6|810.4|802.9|8894
1584371100000|2020-03-16 15:05:00|813.3|805.8|818.3|810.8|818.4|810.9|811.4|803.9|5969
1584371400000|2020-03-16 15:10:00|818.1|810.6|821.8|814.3|823.8|816.3|817.6|810.1|7103
1584371700000|2020-03-16 15:15:00|821.9|814.4|825.3|817.8|825.9|818.4|821.9|814.4|6024
1584372000000|2020-03-16 15:20:00|825.2|817.7|828.4|820.9|828.8|821.3|823.1|815.6|8494
1584372300000|2020-03-16 15:25:00|828.6|821.1|827.5|820|829.5|822|825.4|817.9|6454
1584372600000|2020-03-16 15:30:00|827.8|820.3|821.6|814.1|830.8|823.3|820.8|813.3|8435
1584372900000|2020-03-16 15:35:00|821.8|814.3|826.1|818.6|827.9|820.4|820.5|813|8138
1584373200000|2020-03-16 15:40:00|826.2|818.7|819.7|812.2|826.9|819.4|819|811.5|7218
1584373500000|2020-03-16 15:45:00|819.4|811.9|819.7|812.2|819.8|812.3|817.7|810.2|4612
1584373800000|2020-03-16 15:50:00|819.9|812.4|819.6|812.1|821.9|814.4|818.9|811.4|5085
1584374100000|2020-03-16 15:55:00|819.4|811.9|823.3|815.8|823.4|815.9|817.8|810.3|10875
1584374400000|2020-03-16 16:00:00|823.1|815.6|825.9|818.4|826.2|818.7|820.4|812.9|5348
1584374700000|2020-03-16 16:05:00|825.6|818.1|823|815.5|825.9|818.4|821.7|814.2|5486
1584375000000|2020-03-16 16:10:00|822.5|815|820.9|813.4|824.6|817.1|820.5|813|5651
1584375300000|2020-03-16 16:15:00|820.8|813.3|815.5|808|820.8|813.3|815.2|807.7|5367
1584375600000|2020-03-16 16:20:00|815.3|807.8|815.5|808|816.7|809.2|814.4|806.9|5837
1584375900000|2020-03-16 16:25:00|815.4|807.9|814.3|806.8|819|811.5|813.8|806.3|13995
1584376200000|2020-03-16 16:30:00|814.2|806.7|814.1|806.6|816.5|809|813.2|805.7|8395
1584376500000|2020-03-16 16:35:00|814.2|806.7|814|806.5|818.5|811|813.2|805.7|8551
1584376800000|2020-03-16 16:40:00|814.1|806.6|814|806.5|815.9|808.4|813.4|805.9|5858
1584377100000|2020-03-16 16:45:00|813.8|806.3|810.9|803.4|814.8|807.3|810.4|802.9|5078
1584377400000|2020-03-16 16:50:00|810.6|803.1|806.5|799|810.6|803.1|805.8|798.3|8064
1584377700000|2020-03-16 16:55:00|806.3|798.8|807.6|800.1|808.5|801|805.3|797.8|5080
1584378000000|2020-03-16 17:00:00|807.5|800|807.9|800.4|808.2|800.7|805.9|798.4|4514
1584378300000|2020-03-16 17:05:00|807.8|800.3|804.1|796.6|807.8|800.3|803|795.5|3430
1584378600000|2020-03-16 17:10:00|804.2|796.7|808.4|800.9|811|803.5|803.4|795.9|3331
1584378900000|2020-03-16 17:15:00|808.6|801.1|805.5|798|808.7|801.2|804.6|797.1|3803
1584379200000|2020-03-16 17:20:00|804.9|797.4|807.6|800.1|807.9|800.4|803.8|796.3|5675
1584379500000|2020-03-16 17:25:00|807.4|799.9|805|797.5|807.5|800|804.6|797.1|4224
1584379800000|2020-03-16 17:30:00|805.2|797.7|803.2|795.7|805.3|797.8|801.4|793.9|4624
1584380100000|2020-03-16 17:35:00|802.8|795.3|802.3|794.8|804.3|796.8|800.5|793|3482
1584380400000|2020-03-16 17:40:00|802.4|794.9|801.7|794.2|802.5|795|800.2|792.7|3000
1584380700000|2020-03-16 17:45:00|801.6|794.1|801.9|794.4|804.1|796.6|801|793.5|2496
1584381000000|2020-03-16 17:50:00|802|794.5|800.3|792.8|803.2|795.7|799.8|792.3|4168
1584381300000|2020-03-16 17:55:00|800.2|792.7|800.3|792.8|802.6|795.1|800.2|792.7|3054
1584381600000|2020-03-16 18:00:00|800.5|793|797.8|790.3|800.6|793.1|797|789.5|9740
1584381900000|2020-03-16 18:05:00|798|790.5|795.7|788.2|800.1|792.6|795.5|788|4422
1584382200000|2020-03-16 18:10:00|795.9|788.4|798.4|790.9|798.4|790.9|795.9|788.4|4090
1584382500000|2020-03-16 18:15:00|798.2|790.7|795.7|788.2|798.9|791.4|795.6|788.1|3729
1584382800000|2020-03-16 18:20:00|795.6|788.1|794.4|786.9|797.4|789.9|794.3|786.8|3158
1584383100000|2020-03-16 18:25:00|794.2|786.7|798.2|790.7|798.4|790.9|793.7|786.2|4563
1584383400000|2020-03-16 18:30:00|798.4|790.9|805.8|798.3|805.8|798.3|797.9|790.4|2242
1584383700000|2020-03-16 18:35:00|805.7|798.2|799.6|792.1|808.7|801.2|798.6|791.1|5561
1584384000000|2020-03-16 18:40:00|799.2|791.7|796.9|789.4|799.4|791.9|796.4|788.9|3259
1584384300000|2020-03-16 18:45:00|797.2|789.7|796.7|789.2|800.3|792.8|795.3|787.8|5997
1584384600000|2020-03-16 18:50:00|796.8|789.3|797.8|790.3|800.9|793.4|795.8|788.3|4894
1584384900000|2020-03-16 18:55:00|797.7|790.2|799.3|791.8|801.2|793.7|795.9|788.4|3943
1584385200000|2020-03-16 19:00:00|799.6|792.1|798.8|791.3|803.7|796.2|798.2|790.7|4209
1584385500000|2020-03-16 19:05:00|798.5|791|799.3|791.8|802.2|794.7|797.8|790.3|4859
1584385800000|2020-03-16 19:10:00|799.2|791.7|796.4|788.9|800.1|792.6|796.3|788.8|6170
1584386100000|2020-03-16 19:15:00|796.3|788.8|799.1|791.6|801.5|794|796.2|788.7|3194
1584386400000|2020-03-16 19:20:00|799|791.5|797.6|790.1|800.1|792.6|795.3|787.8|3931
1584386700000|2020-03-16 19:25:00|797.9|790.4|796.4|788.9|799.6|792.1|795.6|788.1|4764
1584387000000|2020-03-16 19:30:00|796.1|788.6|794.3|786.8|797.5|790|792.5|785|6422
1584387300000|2020-03-16 19:35:00|794.4|786.9|793.9|786.4|795.1|787.6|790.9|783.4|3877
1584387600000|2020-03-16 19:40:00|794.1|786.6|797.3|789.8|797.4|789.9|791.3|783.8|5121
1584387900000|2020-03-16 19:45:00|797.8|790.3|795|787.5|798.5|791|794.3|786.8|8766
1584388200000|2020-03-16 19:50:00|794.8|787.3|791.8|784.3|795.2|787.7|791.1|783.6|7984
1584388500000|2020-03-16 19:55:00|791.7|784.2|778.4|770.9|791.7|784.2|778.4|770.9|17544
1584388800000|2020-03-16 20:00:00|776.2|768.2|793.9|785.9|796.6|788.6|734.3|726.3|3890
1584389100000|2020-03-16 20:05:00|794.1|786.1|790.9|782.9|796.5|788.5|788.9|780.9|1770
1584389400000|2020-03-16 20:10:00|791.1|783.1|786.6|778.6|791.1|783.1|782.6|774.6|196
1584389700000|2020-03-16 20:15:00|791.2|783.2|789.8|781.8|791.2|783.2|784.9|776.9|83
1584390000000|2020-03-16 20:20:00|789|781|792.9|784.9|793.1|785.1|789|781|113
1584390300000|2020-03-16 20:25:00|792.8|784.8|795|787|795|787|791.8|783.8|372
1584390600000|2020-03-16 20:30:00|794|786|790.2|782.2|794|786|790.2|782.2|41
1584391200000|2020-03-16 20:40:00|791.7|783.7|791.7|783.7|791.7|783.7|791.7|783.7|5
1584391500000|2020-03-16 20:45:00|791.5|783.5|791.5|783.5|791.5|783.5|791.5|783.5|5
1584392100000|2020-03-16 20:55:00|794|786|789.7|781.7|794|786|789.7|781.7|48
1584392400000|2020-03-16 21:00:00|792.5|784.5|782.3|774.3|793.9|785.9|782.3|774.3|52
1584392700000|2020-03-16 21:05:00|794.9|786.9|791.8|783.8|794.9|786.9|791.8|783.8|5
1584393000000|2020-03-16 21:10:00|||||||||1
1584395700000|2020-03-16 21:55:00|783.2|775.2|783.2|775.2|783.2|775.2|783.2|775.2|1
1584396000000|2020-03-16 22:00:00|784.5|775.5|789|780|796.9|787.9|783|774|0
1584396300000|2020-03-16 22:05:00|789.2|780.2|785.8|776.8|790.6|781.6|785.4|776.4|0
1584396600000|2020-03-16 22:10:00|785.9|776.9|783|774|787.8|778.8|781.2|772.2|0
1584396900000|2020-03-16 22:15:00|782.8|773.8|788.2|779.2|790.4|781.4|782.5|773.5|0
1584397200000|2020-03-16 22:20:00|788.1|779.1|786.1|777.1|788.1|779.1|784.6|775.6|0
1584397500000|2020-03-16 22:25:00|786|777|788.1|779.1|788.5|779.5|784.6|775.6|0
1584397800000|2020-03-16 22:30:00|788|779|790.7|781.7|791.8|782.8|786.8|777.8|0
1584398100000|2020-03-16 22:35:00|790.9|781.9|787|778|792.2|783.2|787|778|0
1584398400000|2020-03-16 22:40:00|787.1|778.1|789.9|780.9|791.2|782.2|786.4|777.4|0
1584398700000|2020-03-16 22:45:00|790|781|792.3|783.3|792.5|783.5|789|780|0
1584399000000|2020-03-16 22:50:00|792.4|783.4|789.1|780.1|794.8|785.8|787.1|778.1|0
1584399300000|2020-03-16 22:55:00|789.3|780.3|789.3|780.3|790.4|781.4|787.3|778.3|0
1584399600000|2020-03-16 23:00:00|789.2|780.2|791.2|782.2|791.9|782.9|789.2|780.2|0
1584399900000|2020-03-16 23:05:00|791.3|782.3|794.1|785.1|795.2|786.2|790.6|781.6|0
1584400200000|2020-03-16 23:10:00|794|785|794.3|785.3|794.7|785.7|789.9|780.9|0
1584400500000|2020-03-16 23:15:00|794.1|785.1|794.7|785.7|794.9|785.9|792.8|783.8|0
1584400800000|2020-03-16 23:20:00|794.8|785.8|795.2|786.2|796|787|792.9|783.9|0
1584401100000|2020-03-16 23:25:00|795|786|794.9|785.9|796.1|787.1|794.3|785.3|0
1584401400000|2020-03-16 23:30:00|795|786|792.7|783.7|795.3|786.3|792.7|783.7|0
1584401700000|2020-03-16 23:35:00|792.8|783.8|792.8|783.8|793.2|784.2|791.3|782.3|0
1584402000000|2020-03-16 23:40:00|792.7|783.7|797.8|788.8|798|789|792.6|783.6|0
1584402300000|2020-03-16 23:45:00|797.6|788.6|794.6|785.6|797.8|788.8|794.5|785.5|0
1584402600000|2020-03-16 23:50:00|794.7|785.7|794.6|785.6|796.5|787.5|793.7|784.7|0
1584402900000|2020-03-16 23:55:00|794.7|785.7|795|786|795.5|786.5|794.6|785.6|0
1584403200000|2020-03-17 00:00:00|794.9|785.9|808.3|800.3|808.3|800.3|794.7|785.7|6
1584403500000|2020-03-17 00:05:00|807.4|799.4|800.9|792.9|809.3|801.3|800.9|792.9|4
1584403800000|2020-03-17 00:10:00|809.9|801.9|809.9|801.9|809.9|801.9|809.9|801.9|29
1584404100000|2020-03-17 00:15:00|806.3|798.3|809.4|801.4|809.4|801.4|806.3|798.3|2
1584404400000|2020-03-17 00:20:00|811.8|803.8|812.1|804.1|812.1|804.1|811.8|803.8|88
1584405000000|2020-03-17 00:30:00|809.1|801.1|809.1|801.1|809.1|801.1|809.1|801.1|31
1584405300000|2020-03-17 00:35:00|809.4|801.4|809.6|801.6|809.6|801.6|808.9|800.9|27
1584405900000|2020-03-17 00:45:00|810|802|814.1|806.1|814.1|806.1|810|802|87
1584406500000|2020-03-17 00:55:00|816.6|808.6|816.6|808.6|816.6|808.6|816.6|808.6|30
1584406800000|2020-03-17 01:00:00|816.9|808.9|819.3|811.3|819.3|811.3|815.1|807.1|55
1584407100000|2020-03-17 01:05:00|||||||||42
1584407400000|2020-03-17 01:10:00|819.2|811.2|820.5|812.5|820.5|812.5|819.2|811.2|26
1584407700000|2020-03-17 01:15:00|821|813|827.9|819.9|828|820|820.9|812.9|36
1584408000000|2020-03-17 01:20:00|827.8|819.8|831.1|823.1|831.1|823.1|827.8|819.8|35
1584408300000|2020-03-17 01:25:00|833.4|825.4|836.3|828.3|836.3|828.3|832.8|824.8|64
1584408600000|2020-03-17 01:30:00|838.6|830.6|837.8|829.8|838.6|830.6|837.8|829.8|50
1584408900000|2020-03-17 01:35:00|836.2|828.2|831.3|823.3|836.2|828.2|831.3|823.3|41
1584409200000|2020-03-17 01:40:00|830.9|822.9|828.5|820.5|830.9|822.9|828|820|11
1584409500000|2020-03-17 01:45:00|827.4|819.4|825.8|817.8|828.1|820.1|825.8|817.8|175
1584409800000|2020-03-17 01:50:00|825.1|817.1|823.1|815.1|825.1|817.1|821.8|813.8|73
1584410100000|2020-03-17 01:55:00|826.8|818.8|821|813|826.8|818.8|819.8|811.8|63
1584410400000|2020-03-17 02:00:00|823.3|815.3|821.1|813.1|823.4|815.4|819.9|811.9|31
1584410700000|2020-03-17 02:05:00|820.3|812.3|816.7|808.7|820.3|812.3|816.7|808.7|105
1584411000000|2020-03-17 02:10:00|815.8|807.8|814.8|806.8|815.8|807.8|810.3|802.3|182
1584411300000|2020-03-17 02:15:00|813|805|808.3|800.3|813|805|808.3|800.3|23
1584411600000|2020-03-17 02:20:00|809.3|801.3|813.5|805.5|814.5|806.5|809.3|801.3|37
1584411900000|2020-03-17 02:25:00|812.7|804.7|814.5|806.5|814.5|806.5|811.1|803.1|55
1584412200000|2020-03-17 02:30:00|815.7|807.7|816.5|808.5|816.5|808.5|813.9|805.9|65
1584412500000|2020-03-17 02:35:00|816.4|808.4|815.8|807.8|816.4|808.4|814.1|806.1|15
1584412800000|2020-03-17 02:40:00|819.4|811.4|821.3|813.3|821.6|813.6|819.3|811.3|38
1584413100000|2020-03-17 02:45:00|820|812|822|814|822|814|820|812|4
1584413400000|2020-03-17 02:50:00|821.8|813.8|821.4|813.4|823.5|815.5|821|813|62
1584413700000|2020-03-17 02:55:00|820.1|812.1|819.8|811.8|822|814|818|810|11
1584414300000|2020-03-17 03:05:00|822.5|814.5|822.5|814.5|822.5|814.5|822.4|814.4|38
1584414600000|2020-03-17 03:10:00|819.8|811.8|819.7|811.7|819.8|811.8|819.7|811.7|10
1584414900000|2020-03-17 03:15:00|819.4|811.4|819.4|811.4|819.4|811.4|819.4|811.4|29
1584415200000|2020-03-17 03:20:00|821.5|813.5|822.8|814.8|822.8|814.8|821.5|813.5|174
1584415500000|2020-03-17 03:25:00|824.2|816.2|824.9|816.9|824.9|816.9|823.6|815.6|63
1584415800000|2020-03-17 03:30:00|825.4|817.4|826.4|818.4|827.4|819.4|825.4|817.4|29
1584416100000|2020-03-17 03:35:00|824.2|816.2|823.4|815.4|824.2|816.2|823.4|815.4|3
1584416400000|2020-03-17 03:40:00|823.9|815.9|826.5|818.5|826.5|818.5|823.9|815.9|36
1584416700000|2020-03-17 03:45:00|826.1|818.1|826|818|826.8|818.8|825|817|14
1584417000000|2020-03-17 03:50:00|827.3|819.3|825.6|817.6|827.4|819.4|824.1|816.1|41
1584417300000|2020-03-17 03:55:00|824.1|816.1|825.1|817.1|825.1|817.1|823.9|815.9|15
1584417600000|2020-03-17 04:00:00|826.8|818.8|828.3|820.3|828.4|820.4|826.8|818.8|15
1584417900000|2020-03-17 04:05:00|||||||||27
1584418200000|2020-03-17 04:10:00|827.5|819.5|827.8|819.8|828.8|820.8|827.5|819.5|15
1584418500000|2020-03-17 04:15:00|827.6|819.6|827.1|819.1|827.6|819.6|827.1|819.1|37
1584418800000|2020-03-17 04:20:00|825.9|817.9|825.4|817.4|825.9|817.9|825.4|817.4|26
1584419100000|2020-03-17 04:25:00|825.2|817.2|824.6|816.6|825.2|817.2|824.1|816.1|219
1584419400000|2020-03-17 04:30:00|825.6|817.6|825.9|817.9|825.9|817.9|825.6|817.6|452
1584419700000|2020-03-17 04:35:00|825.6|817.6|825.6|817.6|825.6|817.6|825.6|817.6|873
1584420000000|2020-03-17 04:40:00|829.4|821.4|827.5|819.5|829.4|821.4|827.5|819.5|161
1584420300000|2020-03-17 04:45:00|829.4|821.4|830|822|830|822|829.4|821.4|2
1584420600000|2020-03-17 04:50:00|830.4|822.4|830.1|822.1|830.4|822.4|830.1|822.1|12
1584420900000|2020-03-17 04:55:00|831.2|823.2|830.1|822.1|831.3|823.3|830.1|822.1|98
1584421200000|2020-03-17 05:00:00|829.8|821.8|828.2|820.2|830.6|822.6|828.2|820.2|11
1584421500000|2020-03-17 05:05:00|827.5|819.5|827.3|819.3|828|820|827.3|819.3|133
1584421800000|2020-03-17 05:10:00|827.1|819.1|823.7|815.7|827.1|819.1|823.7|815.7|45
1584422100000|2020-03-17 05:15:00|824.2|816.2|824.1|816.1|825.5|817.5|823.3|815.3|39
1584422400000|2020-03-17 05:20:00|824|816|824|816|824|816|824|816|2
1584422700000|2020-03-17 05:25:00|824.3|816.3|821.5|813.5|824.3|816.3|821.3|813.3|65
1584423000000|2020-03-17 05:30:00|818.8|810.8|819.9|811.9|819.9|811.9|818.8|810.8|29
1584423300000|2020-03-17 05:35:00|819.5|811.5|817.7|809.7|820.1|812.1|817.7|809.7|69
1584423600000|2020-03-17 05:40:00|818|810|821.5|813.5|821.5|813.5|818|810|35
1584423900000|2020-03-17 05:45:00|820.1|812.1|818.4|810.4|821.4|813.4|818.4|810.4|14
1584424200000|2020-03-17 05:50:00|817.6|809.6|816.6|808.6|817.6|809.6|816.1|808.1|46
1584424500000|2020-03-17 05:55:00|816.3|808.3|816.7|808.7|817.5|809.5|816.3|808.3|434
1584424800000|2020-03-17 06:00:00|816.1|808.1|816.7|808.7|816.7|808.7|815.9|807.9|14
1584425100000|2020-03-17 06:05:00|815.9|807.9|816.5|808.5|816.5|808.5|814.4|806.4|44
1584425400000|2020-03-17 06:10:00|816.8|808.8|818.5|810.5|818.5|810.5|816.8|808.8|12
1584425700000|2020-03-17 06:15:00|819.6|811.6|820.4|812.4|820.4|812.4|818.3|810.3|84
1584426000000|2020-03-17 06:20:00|821.1|813.1|820.7|812.7|821.7|813.7|819.7|811.7|67
1584426300000|2020-03-17 06:25:00|819.4|811.4|820.5|812.5|821.2|813.2|818|810|73
1584426600000|2020-03-17 06:30:00|821.2|813.2|819.9|811.9|822.3|814.3|819.3|811.3|152
1584426900000|2020-03-17 06:35:00|820.4|812.4|820.1|812.1|820.4|812.4|820.1|812.1|22
1584427200000|2020-03-17 06:40:00|819.7|811.7|820|812|820.9|812.9|819.6|811.6|83
1584427500000|2020-03-17 06:45:00|820.2|812.2|821.1|813.1|821.3|813.3|820|812|1028
1584427800000|2020-03-17 06:50:00|821.7|813.7|823.6|815.6|824.6|816.6|821.7|813.7|591
1584428100000|2020-03-17 06:55:00|824|816|823.4|815.4|824|816|823.1|815.1|71
1584428400000|2020-03-17 07:00:00|824.1|816.1|827.3|819.3|827.8|819.8|824.1|816.1|136
1584428700000|2020-03-17 07:05:00|827.2|819.2|828.3|820.3|829.1|821.1|827.2|819.2|86
1584429000000|2020-03-17 07:10:00|828.2|820.2|828|820|828.2|820.2|827.1|819.1|210
1584429300000|2020-03-17 07:15:00|827.7|819.7|826.7|818.7|827.7|819.7|825.6|817.6|174
1584429600000|2020-03-17 07:20:00|825.8|817.8|826.3|818.3|827|819|825.3|817.3|16
1584429900000|2020-03-17 07:25:00|825.5|817.5|826.8|818.8|826.8|818.8|825.5|817.5|39
1584430200000|2020-03-17 07:30:00|826.9|818.9|828|820|828.7|820.7|826.7|818.7|214
1584430500000|2020-03-17 07:35:00|828.3|820.3|832|824|832|824|828.3|820.3|76
1584430800000|2020-03-17 07:40:00|831|823|829.8|821.8|831|823|829.8|821.8|2278
1584431100000|2020-03-17 07:45:00|830.3|822.3|832.2|824.2|832.2|824.2|829.2|821.2|364
1584431400000|2020-03-17 07:50:00|832.1|824.1|833.7|825.7|834.3|826.3|832.1|824.1|500
1584431700000|2020-03-17 07:55:00|833.5|825.5|833.3|825.3|833.5|825.5|832.1|824.1|3454
1584432000000|2020-03-17 08:00:00|833|825|834.9|826.9|834.9|826.9|833|825|682
1584432300000|2020-03-17 08:05:00|834.4|826.4|828.7|820.7|834.4|826.4|828.3|820.3|673
1584432600000|2020-03-17 08:10:00|829.1|821.1|830.4|822.4|831|823|829.1|821.1|855
1584432900000|2020-03-17 08:15:00|830.8|822.8|827.7|819.7|831.1|823.1|827.7|819.7|533
1584433200000|2020-03-17 08:20:00|828.1|820.1|823.6|815.6|828.5|820.5|822.3|814.3|1305
1584433500000|2020-03-17 08:25:00|823.5|815.5|821|813|823.5|815.5|818.2|810.2|1703
1584433800000|2020-03-17 08:30:00|821.3|813.3|818.6|810.6|821.3|813.3|816.8|808.8|516
1584434100000|2020-03-17 08:35:00|817.8|809.8|813.9|805.9|819.9|811.9|813.2|805.2|1895
1584434400000|2020-03-17 08:40:00|814|806|813.9|805.9|814.7|806.7|809.7|801.7|1248
1584434700000|2020-03-17 08:45:00|813.8|805.8|810.7|802.7|815|807|810.7|802.7|164
1584435000000|2020-03-17 08:50:00|812.1|804.1|808.2|800.2|812.4|804.4|807.9|799.9|374
1584435300000|2020-03-17 08:55:00|809.9|801.9|810.1|802.1|810.7|802.7|806.2|798.2|1353
1584435600000|2020-03-17 09:00:00|808.9|800.9|814.2|806.2|814.5|806.5|806.2|798.2|2387
1584435900000|2020-03-17 09:05:00|814.1|806.1|808.8|800.8|814.1|806.1|808.8|800.8|301
1584436200000|2020-03-17 09:10:00|807.9|799.9|809|801|811.3|803.3|807.5|799.5|765
1584436500000|2020-03-17 09:15:00|809.5|801.5|807.3|799.3|810.6|802.6|804.7|796.7|314
1584436800000|2020-03-17 09:20:00|806|798|808|800|808.6|800.6|804.2|796.2|368
1584437100000|2020-03-17 09:25:00|807.5|799.5|801.7|793.7|807.5|799.5|801.2|793.2|194
1584437400000|2020-03-17 09:30:00|801.5|793.5|794.8|786.8|801.5|793.5|794.1|786.1|1437
1584437700000|2020-03-17 09:35:00|796.4|788.4|794.9|786.9|796.4|788.4|793|785|3703
1584438000000|2020-03-17 09:40:00|796.4|788.4|796.4|788.4|799|791|794.9|786.9|880
1584438300000|2020-03-17 09:45:00|796.2|788.2|800|792|804.1|796.1|795.1|787.1|1290
1584438600000|2020-03-17 09:50:00|800.2|792.2|794.7|786.7|800.2|792.2|792.8|784.8|1296
1584438900000|2020-03-17 09:55:00|794.3|786.3|797.9|789.9|799.1|791.1|793.8|785.8|541
1584439200000|2020-03-17 10:00:00|797|789|803.2|795.2|803.3|795.3|795.1|787.1|488
1584439500000|2020-03-17 10:05:00|802.5|794.5|801.5|793.5|802.8|794.8|800|792|2065
1584439800000|2020-03-17 10:10:00|801.9|793.9|804.3|796.3|805.8|797.8|801.7|793.7|2019
1584440100000|2020-03-17 10:15:00|804.4|796.4|806.4|798.4|806.5|798.5|802.7|794.7|2478
1584440400000|2020-03-17 10:20:00|806.7|798.7|809.1|801.1|810.9|802.9|803.6|795.6|690
1584440700000|2020-03-17 10:25:00|809|801|809|801|810.7|802.7|807.5|799.5|758
1584441000000|2020-03-17 10:30:00|809.1|801.1|803.7|795.7|809.3|801.3|803.2|795.2|1357
1584441300000|2020-03-17 10:35:00|804.1|796.1|805.1|797.1|808.3|800.3|802.6|794.6|428
1584441600000|2020-03-17 10:40:00|804|796|801.1|793.1|804.9|796.9|801.1|793.1|496
1584441900000|2020-03-17 10:45:00|802.4|794.4|805|797|805.8|797.8|802.1|794.1|292
1584442200000|2020-03-17 10:50:00|804.4|796.4|807.6|799.6|809|801|803.2|795.2|689
1584442500000|2020-03-17 10:55:00|808|800|813.8|805.8|813.8|805.8|808|800|362
1584442800000|2020-03-17 11:00:00|814|806|809.3|801.3|814|806|808.3|800.3|257
1584443100000|2020-03-17 11:05:00|809.6|801.6|810.9|802.9|811.2|803.2|808.8|800.8|454
1584443400000|2020-03-17 11:10:00|811|803|810.3|802.3|811.8|803.8|807|799|841
1584443700000|2020-03-17 11:15:00|810.9|802.9|807.8|799.8|811.8|803.8|806.9|798.9|489
1584444000000|2020-03-17 11:20:00|808.3|800.3|804.4|796.4|808.3|800.3|803.1|795.1|865
1584444300000|2020-03-17 11:25:00|804.3|796.3|801.7|793.7|805.4|797.4|801.7|793.7|943
1584444600000|2020-03-17 11:30:00|802.1|794.1|798.2|790.2|802.3|794.3|798.2|790.2|658
1584444900000|2020-03-17 11:35:00|798.3|790.3|801.6|793.6|802.6|794.6|798.3|790.3|1407
1584445200000|2020-03-17 11:40:00|801.9|793.9|800.4|792.4|802.5|794.5|799.1|791.1|329
1584445500000|2020-03-17 11:45:00|800.5|792.5|801|793|803.8|795.8|800.4|792.4|1363
1584445800000|2020-03-17 11:50:00|800.7|792.7|800.2|792.2|802.6|794.6|799.5|791.5|1065
1584446100000|2020-03-17 11:55:00|799.8|791.8|796.7|788.7|800.6|792.6|796.6|788.6|320
1584446400000|2020-03-17 12:00:00|797.5|789.5|798.1|790.1|799.5|791.5|796.3|788.3|403
1584446700000|2020-03-17 12:05:00|798.2|790.2|799|791|800.7|792.7|797.4|789.4|365
1584447000000|2020-03-17 12:10:00|799.1|791.1|802.9|794.9|803.8|795.8|799.1|791.1|1466
1584447300000|2020-03-17 12:15:00|803.9|795.9|805.8|797.8|805.9|797.9|802.4|794.4|902
1584447600000|2020-03-17 12:20:00|806.5|798.5|806.3|798.3|806.6|798.6|803.8|795.8|1711
1584447900000|2020-03-17 12:25:00|806|798|804.5|796.5|806|798|804.5|796.5|988
1584448200000|2020-03-17 12:30:00|802.6|794.6|805.6|797.6|806.3|798.3|799.7|791.7|1616
1584448500000|2020-03-17 12:35:00|805|797|804|796|805.5|797.5|802|794|3017
1584448800000|2020-03-17 12:40:00|804.2|796.2|802.6|794.6|805.1|797.1|802.3|794.3|2932
1584449100000|2020-03-17 12:45:00|802.4|794.4|803.8|795.8|803.8|795.8|801.3|793.3|316
1584449400000|2020-03-17 12:50:00|802.6|794.6|802.6|794.6|804.2|796.2|801.4|793.4|994
1584449700000|2020-03-17 12:55:00|803.4|795.4|807.4|799.4|808|800|803.4|795.4|1002
1584450000000|2020-03-17 13:00:00|807|799|807.4|799.4|808.3|800.3|805.2|797.2|4875
1584450300000|2020-03-17 13:05:00|807.7|799.7|807.7|799.7|809|801|806.8|798.8|1289
1584450600000|2020-03-17 13:10:00|808.8|800.8|807.4|799.4|809|801|806.3|798.3|992
1584450900000|2020-03-17 13:15:00|808.2|800.2|805.4|797.4|809.1|801.1|805.4|797.4|3086
1584451200000|2020-03-17 13:20:00|805.9|797.9|805.3|797.3|807.4|799.4|803.8|795.8|1088
1584451500000|2020-03-17 13:25:00|805.1|797.1|807.8|799.8|808.4|800.4|805.1|797.1|2480
1584451800000|2020-03-17 13:30:00|807.6|800.1|807.1|799.6|812.7|805.2|804.6|797.1|11900
1584452100000|2020-03-17 13:35:00|807.5|800|800.4|792.9|807.5|800|799.4|791.9|9270
1584452400000|2020-03-17 13:40:00|800|792.5|799.1|791.6|802.6|795.1|798.9|791.4|9492
1584452700000|2020-03-17 13:45:00|799.4|791.9|802.5|795|806.8|799.3|799.4|791.9|8587
1584453000000|2020-03-17 13:50:00|802.4|794.9|798|790.5|803.1|795.6|798|790.5|5241
1584453300000|2020-03-17 13:55:00|797.9|790.4|797.1|789.6|800.8|793.3|796.6|789.1|6049
1584453600000|2020-03-17 14:00:00|797.3|789.8|800.4|792.9|801.8|794.3|794.6|787.1|6203
1584453900000|2020-03-17 14:05:00|800.6|793.1|802.8|795.3|804.4|796.9|800.5|793|6464
1584454200000|2020-03-17 14:10:00|802.3|794.8|806.6|799.1|807.3|799.8|802|794.5|3812
1584454500000|2020-03-17 14:15:00|806.7|799.2|808|800.5|810.4|802.9|804.1|796.6|5776
1584454800000|2020-03-17 14:20:00|808.2|800.7|807.9|800.4|810.5|803|807|799.5|3845
1584455100000|2020-03-17 14:25:00|808.1|800.6|812.2|804.7|813.4|805.9|808|800.5|4714
1584455400000|2020-03-17 14:30:00|812.4|804.9|810.6|803.1|814.2|806.7|809.8|802.3|6347
1584455700000|2020-03-17 14:35:00|810.5|803|810.1|802.6|813.8|806.3|809.1|801.6|4896
1584456000000|2020-03-17 14:40:00|810.3|802.8|811.8|804.3|813.5|806|809.1|801.6|5004
1584456300000|2020-03-17 14:45:00|812|804.5|815.5|808|817|809.5|811|803.5|5630
1584456600000|2020-03-17 14:50:00|815.4|807.9|811.7|804.2|815.5|808|810.2|802.7|5870
1584456900000|2020-03-17 14:55:00|811.5|804|815.5|808|816.4|808.9|809.9|802.4|2581
1584457200000|2020-03-17 15:00:00|815.6|808.1|814.9|807.4|816.9|809.4|813.8|806.3|6392
1584457500000|2020-03-17 15:05:00|815|807.5|819.7|812.2|820.1|812.6|814.7|807.2|3134
1584457800000|2020-03-17 15:10:00|819.8|812.3|825.3|817.8|825.3|817.8|819.5|812|5277
1584458100000|2020-03-17 15:15:00|825.4|817.9|827.3|819.8|827.3|819.8|822.6|815.1|6643
1584458400000|2020-03-17 15:20:00|827.4|819.9|824.4|816.9|828.5|821|823.2|815.7|4852
1584458700000|2020-03-17 15:25:00|824.3|816.8|824.7|817.2|827.2|819.7|824.2|816.7|4565
1584459000000|2020-03-17 15:30:00|824.6|817.1|826.6|819.1|828.2|820.7|824.5|817|4425
1584459300000|2020-03-17 15:35:00|826.4|818.9|822.8|815.3|827.2|819.7|822.2|814.7|4293
1584459600000|2020-03-17 15:40:00|822.7|815.2|825.4|817.9|826.6|819.1|822.4|814.9|3364
1584459900000|2020-03-17 15:45:00|825.6|818.1|827.5|820|828.7|821.2|825|817.5|6257
1584460200000|2020-03-17 15:50:00|827.4|819.9|830.8|823.3|830.8|823.3|826.8|819.3|4507
1584460500000|2020-03-17 15:55:00|830.9|823.4|830.9|823.4|831.4|823.9|827.2|819.7|5992
1584460800000|2020-03-17 16:00:00|830.7|823.2|831.7|824.2|832.4|824.9|829.1|821.6|2685
1584461100000|2020-03-17 16:05:00|831.8|824.3|837.5|830|837.6|830.1|831.8|824.3|3726
1584461400000|2020-03-17 16:10:00|837.4|829.9|838.4|830.9|838.8|831.3|836.1|828.6|3092
1584461700000|2020-03-17 16:15:00|838.3|830.8|832.5|825|838.3|830.8|830.7|823.2|3126
1584462000000|2020-03-17 16:20:00|832.6|825.1|829.3|821.8|832.7|825.2|827.9|820.4|2739
1584462300000|2020-03-17 16:25:00|829.5|822|827.1|819.6|829.7|822.2|826.2|818.7|2184
1584462600000|2020-03-17 16:30:00|827.3|819.8|827.9|820.4|828.8|821.3|825.8|818.3|7266
1584462900000|2020-03-17 16:35:00|828|820.5|824.7|817.2|828|820.5|823.8|816.3|3406
1584463200000|2020-03-17 16:40:00|824.9|817.4|823.3|815.8|825.1|817.6|821.9|814.4|4148
1584463500000|2020-03-17 16:45:00|823.5|816|823.7|816.2|825|817.5|822.6|815.1|2777
1584463800000|2020-03-17 16:50:00|823|815.5|821.2|813.7|823.1|815.6|819.4|811.9|2054
1584464100000|2020-03-17 16:55:00|821.4|813.9|824.1|816.6|824.2|816.7|819.9|812.4|2526
1584464400000|2020-03-17 17:00:00|824.5|817|823|815.5|826.6|819.1|822.6|815.1|3194
1584464700000|2020-03-17 17:05:00|823.2|815.7|821.3|813.8|825.5|818|820.9|813.4|3341
1584465000000|2020-03-17 17:10:00|821.2|813.7|819|811.5|821.4|813.9|818.5|811|2837
1584465300000|2020-03-17 17:15:00|818.9|811.4|819.7|812.2|820.4|812.9|817.2|809.7|4182
1584465600000|2020-03-17 17:20:00|819.5|812|820.9|813.4|822.7|815.2|818|810.5|2916
1584465900000|2020-03-17 17:25:00|821|813.5|821.4|813.9|822.2|814.7|819.3|811.8|2615
1584466200000|2020-03-17 17:30:00|821.6|814.1|822.8|815.3|824.7|817.2|820.4|812.9|2591
1584466500000|2020-03-17 17:35:00|822.6|815.1|825.5|818|825.8|818.3|820.9|813.4|3394
1584466800000|2020-03-17 17:40:00|825.6|818.1|827.1|819.6|827.5|820|825.4|817.9|3101
1584467100000|2020-03-17 17:45:00|826.8|819.3|828.1|820.6|830|822.5|826.3|818.8|6610
1584467400000|2020-03-17 17:50:00|828.3|820.8|827.7|820.2|830.4|822.9|826.3|818.8|4965
1584467700000|2020-03-17 17:55:00|827.3|819.8|829.2|821.7|830.1|822.6|826.5|819|4494
1584468000000|2020-03-17 18:00:00|829|821.5|829.1|821.6|830.9|823.4|826.8|819.3|4638
1584468300000|2020-03-17 18:05:00|828.9|821.4|833.1|825.6|834.2|826.7|828.8|821.3|3627
1584468600000|2020-03-17 18:10:00|833.5|826|835.8|828.3|835.8|828.3|832.3|824.8|3883
1584468900000|2020-03-17 18:15:00|835.9|828.4|837.2|829.7|837.4|829.9|834.1|826.6|3183
1584469200000|2020-03-17 18:20:00|837.4|829.9|833.4|825.9|837.7|830.2|831.9|824.4|6429
1584469500000|2020-03-17 18:25:00|833.3|825.8|836.2|828.7|836.6|829.1|831.6|824.1|3612
1584469800000|2020-03-17 18:30:00|836.4|828.9|838.4|830.9|838.6|831.1|836.3|828.8|1764
1584470100000|2020-03-17 18:35:00|838.2|830.7|838.7|831.2|840.1|832.6|835.7|828.2|2361
1584470400000|2020-03-17 18:40:00|838.6|831.1|835.8|828.3|839.1|831.6|835.4|827.9|3341
1584470700000|2020-03-17 18:45:00|835.9|828.4|831.8|824.3|836.3|828.8|831|823.5|4492
1584471000000|2020-03-17 18:50:00|831.7|824.2|832|824.5|834.1|826.6|830.2|822.7|3224
1584471300000|2020-03-17 18:55:00|831.9|824.4|835|827.5|835.5|828|831.8|824.3|2615
1584471600000|2020-03-17 19:00:00|834.7|827.2|828.3|820.8|834.7|827.2|826.3|818.8|2102
1584471900000|2020-03-17 19:05:00|828.5|821|830.2|822.7|833.2|825.7|826.1|818.6|3671
1584472200000|2020-03-17 19:10:00|830.1|822.6|830.9|823.4|832|824.5|829.7|822.2|2249
1584472500000|2020-03-17 19:15:00|830.5|823|831.5|824|833|825.5|830.1|822.6|3592
1584472800000|2020-03-17 19:20:00|831.3|823.8|829.1|821.6|831.7|824.2|828.1|820.6|2529
1584473100000|2020-03-17 19:25:00|829.2|821.7|828.1|820.6|829.7|822.2|827|819.5|3368
1584473400000|2020-03-17 19:30:00|827.9|820.4|830.8|823.3|831.6|824.1|827.3|819.8|7702
1584473700000|2020-03-17 19:35:00|831|823.5|832.5|825|833.4|825.9|831|823.5|4430
1584474000000|2020-03-17 19:40:00|832.7|825.2|835.2|827.7|835.9|828.4|832.6|825.1|3801
1584474300000|2020-03-17 19:45:00|835|827.5|833.6|826.1|835.7|828.2|832.8|825.3|3642
1584474600000|2020-03-17 19:50:00|834|826.5|834.5|827|836.1|828.6|831.8|824.3|12583
1584474900000|2020-03-17 19:55:00|834.6|827.1|843|835.5|843|835.5|834.2|826.7|17400
1584475200000|2020-03-17 20:00:00|843.7|836.2|837.2|829.2|844.2|836.2|835.6|827.6|1986
1584475500000|2020-03-17 20:05:00|836.8|828.8|835.9|827.9|836.8|828.8|835.5|827.5|425
1584475800000|2020-03-17 20:10:00|835.6|827.6|833.6|825.6|835.8|827.8|833.6|825.6|364
1584476100000|2020-03-17 20:15:00|833.5|825.5|833|825|833.5|825.5|833|825|409
1584476400000|2020-03-17 20:20:00|833.1|825.1|832.6|824.6|833.3|825.3|832.2|824.2|63
1584476700000|2020-03-17 20:25:00|832.9|824.9|832.2|824.2|832.9|824.9|832.2|824.2|33
1584477000000|2020-03-17 20:30:00|832.8|824.8|832.3|824.3|832.8|824.8|832.2|824.2|8
1584478500000|2020-03-17 20:55:00|833.8|825.8|833.8|825.8|833.8|825.8|833.8|825.8|1
1584478800000|2020-03-17 21:00:00|832.5|824.5|832.5|824.5|832.5|824.5|832.5|824.5|2
1584481800000|2020-03-17 21:50:00|||||||||2
1584482400000|2020-03-17 22:00:00|833.2|824.2|835.7|826.7|838.1|829.1|831.5|822.5|0
1584482700000|2020-03-17 22:05:00|835.9|826.9|836.3|827.3|837.3|828.3|835.4|826.4|0
1584483000000|2020-03-17 22:10:00|836.4|827.4|834.4|825.4|836.4|827.4|832|823|0
1584483300000|2020-03-17 22:15:00|834.6|825.6|832.4|823.4|835.7|826.7|832.3|823.3|0
1584483600000|2020-03-17 22:20:00|832.3|823.3|831|822|832.3|823.3|829.7|820.7|0
1584483900000|2020-03-17 22:25:00|831.5|822.5|834.7|825.7|835.3|826.3|830.9|821.9|0
1584484200000|2020-03-17 22:30:00|834.6|825.6|832.5|823.5|837.3|828.3|831.7|822.7|0
1584484500000|2020-03-17 22:35:00|832.3|823.3|831.8|822.8|833.6|824.6|830.3|821.3|0
1584484800000|2020-03-17 22:40:00|831.6|822.6|827.3|818.3|832.3|823.3|827.1|818.1|0
1584485100000|2020-03-17 22:45:00|827.4|818.4|824.8|815.8|829|820|822.6|813.6|0
1584485400000|2020-03-17 22:50:00|824.7|815.7|826.7|817.7|827.3|818.3|823.5|814.5|0
1584485700000|2020-03-17 22:55:00|826.6|817.6|826.3|817.3|827.1|818.1|824.4|815.4|0
1584486000000|2020-03-17 23:00:00|826.2|817.2|824.1|815.1|826.4|817.4|823.8|814.8|0
1584486300000|2020-03-17 23:05:00|824|815|821.4|812.4|824.6|815.6|820.3|811.3|0
1584486600000|2020-03-17 23:10:00|821.3|812.3|821.9|812.9|823.2|814.2|818.3|809.3|0
1584486900000|2020-03-17 23:15:00|822|813|827.1|818.1|828.4|819.4|821.7|812.7|0
1584487200000|2020-03-17 23:20:00|827.2|818.2|822.2|813.2|827.4|818.4|821.7|812.7|0
1584487500000|2020-03-17 23:25:00|822.1|813.1|820.6|811.6|823.4|814.4|818.9|809.9|0
1584487800000|2020-03-17 23:30:00|820.5|811.5|819.7|810.7|823.6|814.6|819.7|810.7|0
1584488100000|2020-03-17 23:35:00|819.8|810.8|818|809|820.4|811.4|816.1|807.1|0
1584488400000|2020-03-17 23:40:00|817.9|808.9|817.3|808.3|820.5|811.5|816.9|807.9|0
1584488700000|2020-03-17 23:45:00|817.4|808.4|811.9|802.9|818.9|809.9|811|802|0
1584489000000|2020-03-17 23:50:00|812|803|811.1|802.1|813.1|804.1|808.7|799.7|0
1584489300000|2020-03-17 23:55:00|811.2|802.2|812.8|803.8|813.4|804.4|810.3|801.3|0
1584489600000|2020-03-18 00:00:00|812.9|803.9|822.4|814.4|822.4|814.4|811.1|802.1|0
1584489900000|2020-03-18 00:05:00|823.6|815.6|823.9|815.9|825.1|817.1|823.6|815.6|9
1584491400000|2020-03-18 00:30:00|819|811|819|811|819|811|819|811|86
1584491700000|2020-03-18 00:35:00|817.6|809.6|818.1|810.1|818.1|810.1|817.6|809.6|7
1584492900000|2020-03-18 00:55:00|815.1|807.1|815.3|807.3|815.3|807.3|815.1|807.1|4
1584494100000|2020-03-18 01:15:00|816.2|808.2|818.8|810.8|819.7|811.7|816.2|808.2|22
1584494400000|2020-03-18 01:20:00|818.7|810.7|818|810|818.7|810.7|818|810|22
1584494700000|2020-03-18 01:25:00|819.1|811.1|818.5|810.5|819.1|811.1|818.5|810.5|6
1584495000000|2020-03-18 01:30:00|819|811|824.7|816.7|824.7|816.7|818.4|810.4|126
1584495300000|2020-03-18 01:35:00|825.4|817.4|826.5|818.5|826.5|818.5|824|816|116
1584495600000|2020-03-18 01:40:00|825.2|817.2|825.6|817.6|827.6|819.6|825.2|817.2|46
1584495900000|2020-03-18 01:45:00|826.4|818.4|829.2|821.2|830.2|822.2|826.4|818.4|54
1584496200000|2020-03-18 01:50:00|830|822|828.8|820.8|830|822|828.8|820.8|20
1584496500000|2020-03-18 01:55:00|828.9|820.9|828.6|820.6|829.7|821.7|828.6|820.6|34
1584496800000|2020-03-18 02:00:00|829|821|826.9|818.9|829.3|821.3|826.9|818.9|45
1584497100000|2020-03-18 02:05:00|824.7|816.7|825.2|817.2|825.9|817.9|824.7|816.7|41
1584497400000|2020-03-18 02:10:00|825.7|817.7|825.1|817.1|825.7|817.7|824.3|816.3|40
1584497700000|2020-03-18 02:15:00|825|817|825.2|817.2|825.7|817.7|824.2|816.2|34
1584498000000|2020-03-18 02:20:00|825.6|817.6|825.3|817.3|826.7|818.7|825.2|817.2|142
1584498300000|2020-03-18 02:25:00|826|818|826|818|826|818|826|818|11
1584498600000|2020-03-18 02:30:00|825.5|817.5|830.2|822.2|831.2|823.2|825.5|817.5|94
1584498900000|2020-03-18 02:35:00|828.8|820.8|827.7|819.7|828.9|820.9|827.7|819.7|20
1584499200000|2020-03-18 02:40:00|827.3|819.3|828.2|820.2|828.2|820.2|827.3|819.3|28
1584499500000|2020-03-18 02:45:00|827.9|819.9|828.7|820.7|828.7|820.7|826|818|40
1584499800000|2020-03-18 02:50:00|828.8|820.8|831.8|823.8|831.8|823.8|828.7|820.7|85
1584500100000|2020-03-18 02:55:00|833.4|825.4|831.6|823.6|834.5|826.5|831.1|823.1|34
1584500400000|2020-03-18 03:00:00|830.6|822.6|830.8|822.8|830.8|822.8|830.6|822.6|5
1584500700000|2020-03-18 03:05:00|||||||||7
1584501000000|2020-03-18 03:10:00|830.9|822.9|830.9|822.9|830.9|822.9|830.7|822.7|30
1584501300000|2020-03-18 03:15:00|829.9|821.9|829.4|821.4|829.9|821.9|829.4|821.4|55
1584501600000|2020-03-18 03:20:00|830.7|822.7|829.9|821.9|830.7|822.7|829.9|821.9|44
1584501900000|2020-03-18 03:25:00|829.6|821.6|830.7|822.7|830.7|822.7|829.4|821.4|65
1584502200000|2020-03-18 03:30:00|829.9|821.9|827.7|819.7|830.5|822.5|827.7|819.7|98
1584502500000|2020-03-18 03:35:00|827.8|819.8|827.5|819.5|827.9|819.9|827.5|819.5|26
1584502800000|2020-03-18 03:40:00|828.4|820.4|828.1|820.1|828.8|820.8|828.1|820.1|59
1584503100000|2020-03-18 03:45:00|828.9|820.9|827.4|819.4|829.5|821.5|827.4|819.4|98
1584503400000|2020-03-18 03:50:00|827.8|819.8|826.4|818.4|827.8|819.8|826.4|818.4|29
1584503700000|2020-03-18 03:55:00|826.2|818.2|826.2|818.2|826.3|818.3|826.2|818.2|17
1584504000000|2020-03-18 04:00:00|825.7|817.7|825.8|817.8|825.8|817.8|825.7|817.7|6
1584504300000|2020-03-18 04:05:00|||||||||20
1584504600000|2020-03-18 04:10:00|826.3|818.3|826.8|818.8|826.8|818.8|826.3|818.3|27
1584504900000|2020-03-18 04:15:00|824.6|816.6|825.3|817.3|825.3|817.3|824.6|816.6|4
1584505200000|2020-03-18 04:20:00|825.7|817.7|826.5|818.5|826.5|818.5|825.7|817.7|4
1584505500000|2020-03-18 04:25:00|827|819|827|819|827|819|827|819|4
1584505800000|2020-03-18 04:30:00|826.8|818.8|826.8|818.8|826.8|818.8|826.8|818.8|2
1584506100000|2020-03-18 04:35:00|825.8|817.8|824.6|816.6|825.8|817.8|824.6|816.6|14
1584506400000|2020-03-18 04:40:00|823.4|815.4|822.9|814.9|823.4|815.4|822.9|814.9|18
1584507000000|2020-03-18 04:50:00|823.1|815.1|824.5|816.5|824.5|816.5|823.1|815.1|49
1584507300000|2020-03-18 04:55:00|825|817|825.4|817.4|825.4|817.4|825|817|26
1584507600000|2020-03-18 05:00:00|824.7|816.7|823.8|815.8|824.9|816.9|823.7|815.7|69
1584507900000|2020-03-18 05:05:00|824|816|824.5|816.5|825|817|823.6|815.6|49
1584508200000|2020-03-18 05:10:00|825.3|817.3|822.1|814.1|825.3|817.3|822.1|814.1|28
1584508500000|2020-03-18 05:15:00|822|814|819.8|811.8|822.1|814.1|818.2|810.2|42
1584508800000|2020-03-18 05:20:00|817.2|809.2|816|808|817.2|809.2|816|808|31
1584509100000|2020-03-18 05:25:00|814.9|806.9|814.8|806.8|814.9|806.9|814.8|806.8|2
1584509400000|2020-03-18 05:30:00|814.2|806.2|813.6|805.6|814.2|806.2|813.6|805.6|7
1584509700000|2020-03-18 05:35:00|814.3|806.3|809.8|801.8|814.3|806.3|809.8|801.8|47
1584510000000|2020-03-18 05:40:00|810.8|802.8|811.6|803.6|811.6|803.6|810.8|802.8|64
1584510300000|2020-03-18 05:45:00|811.3|803.3|808.9|800.9|811.3|803.3|808.8|800.8|42
1584510600000|2020-03-18 05:50:00|808.8|800.8|806.7|798.7|808.8|800.8|806|798|143
1584510900000|2020-03-18 05:55:00|806.2|798.2|807.2|799.2|807.2|799.2|805.9|797.9|33
1584511200000|2020-03-18 06:00:00|807.4|799.4|808|800|810.3|802.3|807.4|799.4|68
1584511500000|2020-03-18 06:05:00|807.7|799.7|807.6|799.6|808.2|800.2|807.6|799.6|22
1584511800000|2020-03-18 06:10:00|807.1|799.1|801.3|793.3|807.1|799.1|800.8|792.8|59
1584512100000|2020-03-18 06:15:00|801.4|793.4|800.2|792.2|802.2|794.2|800.2|792.2|64
1584512400000|2020-03-18 06:20:00|799.8|791.8|798|790|799.8|791.8|798|790|79
1584512700000|2020-03-18 06:25:00|797.4|789.4|797.1|789.1|797.6|789.6|796.2|788.2|93
1584513000000|2020-03-18 06:30:00|798.1|790.1|794.5|786.5|799.5|791.5|794.5|786.5|154
1584513300000|2020-03-18 06:35:00|794.1|786.1|793.3|785.3|794.1|786.1|793.3|785.3|17
1584513600000|2020-03-18 06:40:00|793.2|785.2|793.5|785.5|793.9|785.9|791.9|783.9|20
1584513900000|2020-03-18 06:45:00|790.4|782.4|790.7|782.7|790.9|782.9|790.2|782.2|11
1584514200000|2020-03-18 06:50:00|792.3|784.3|791.9|783.9|792.3|784.3|791.9|783.9|4
1584514500000|2020-03-18 06:55:00|789.9|781.9|790.1|782.1|790.8|782.8|789.9|781.9|4
1584514800000|2020-03-18 07:00:00|791.4|783.4|793.7|785.7|794.4|786.4|791.4|783.4|156
1584515100000|2020-03-18 07:05:00|793.8|785.8|795.3|787.3|795.3|787.3|792|784|184
1584515400000|2020-03-18 07:10:00|795.8|787.8|796.1|788.1|796.4|788.4|795|787|179
1584515700000|2020-03-18 07:15:00|795.8|787.8|792.6|784.6|796.1|788.1|792.4|784.4|161
1584516000000|2020-03-18 07:20:00|792.5|784.5|790.4|782.4|792.5|784.5|789.6|781.6|631
1584516300000|2020-03-18 07:25:00|789.6|781.6|787.9|779.9|790.1|782.1|787.6|779.6|177
1584516600000|2020-03-18 07:30:00|787.8|779.8|790.1|782.1|790.1|782.1|787|779|233
1584516900000|2020-03-18 07:35:00|790.5|782.5|790.3|782.3|791.9|783.9|789.3|781.3|213
1584517200000|2020-03-18 07:40:00|790.6|782.6|788.6|780.6|790.6|782.6|787.2|779.2|141
1584517500000|2020-03-18 07:45:00|788.9|780.9|784.9|776.9|788.9|780.9|784.9|776.9|109
1584517800000|2020-03-18 07:50:00|785.5|777.5|786.9|778.9|786.9|778.9|785|777|133
1584518100000|2020-03-18 07:55:00|787|779|788.7|780.7|788.7|780.7|787|779|192
1584518400000|2020-03-18 08:00:00|788.6|780.6|790.4|782.4|791.7|783.7|786.8|778.8|549
1584518700000|2020-03-18 08:05:00|790.7|782.7|788.7|780.7|790.9|782.9|786.2|778.2|836
1584519000000|2020-03-18 08:10:00|788.2|780.2|785|777|788.4|780.4|784.8|776.8|374
1584519300000|2020-03-18 08:15:00|784.9|776.9|787.6|779.6|787.6|779.6|784.8|776.8|369
1584519600000|2020-03-18 08:20:00|788|780|787.2|779.2|789.2|781.2|787.1|779.1|263
1584519900000|2020-03-18 08:25:00|787|779|785.1|777.1|787.5|779.5|785.1|777.1|265
1584520200000|2020-03-18 08:30:00|785|777|785|777|787|779|783.6|775.6|375
1584520500000|2020-03-18 08:35:00|784.9|776.9|786.7|778.7|787.1|779.1|784.8|776.8|274
1584520800000|2020-03-18 08:40:00|786.6|778.6|788.9|780.9|788.9|780.9|785.5|777.5|284
1584521100000|2020-03-18 08:45:00|788.8|780.8|789|781|789.1|781.1|787.5|779.5|269
1584521400000|2020-03-18 08:50:00|789.1|781.1|786.4|778.4|789.1|781.1|785.9|777.9|250
1584521700000|2020-03-18 08:55:00|786.5|778.5|784.5|776.5|787.6|779.6|783.7|775.7|328
1584522000000|2020-03-18 09:00:00|785.5|777.5|785.7|777.7|786.4|778.4|784.6|776.6|291
1584522300000|2020-03-18 09:05:00|785.4|777.4|787.3|779.3|787.3|779.3|785.2|777.2|471
1584522600000|2020-03-18 09:10:00|786.9|778.9|786.2|778.2|786.9|778.9|785.5|777.5|429
1584522900000|2020-03-18 09:15:00|786|778|786.2|778.2|786.8|778.8|786|778|553
1584523200000|2020-03-18 09:20:00|786.1|778.1|784.8|776.8|786.2|778.2|784.4|776.4|1402
1584523500000|2020-03-18 09:25:00|784.7|776.7|784|776|784.8|776.8|783.2|775.2|275
1584523800000|2020-03-18 09:30:00|783.7|775.7|782.1|774.1|783.9|775.9|781.4|773.4|1089
1584524100000|2020-03-18 09:35:00|782.3|774.3|782.9|774.9|784.5|776.5|782.2|774.2|1351
1584524400000|2020-03-18 09:40:00|783.5|775.5|784|776|784|776|783.2|775.2|790
1584524700000|2020-03-18 09:45:00|783.7|775.7|783.8|775.8|784.5|776.5|783.3|775.3|357
1584525000000|2020-03-18 09:50:00|783.9|775.9|783.6|775.6|784.3|776.3|783.4|775.4|191
1584525300000|2020-03-18 09:55:00|782.8|774.8|783.5|775.5|783.7|775.7|781.9|773.9|552
1584525600000|2020-03-18 10:00:00|783.4|775.4|783.9|775.9|784.3|776.3|782.9|774.9|1485
1584525900000|2020-03-18 10:05:00|784.4|776.4|782.9|774.9|784.5|776.5|782.7|774.7|348
1584526200000|2020-03-18 10:10:00|782.8|774.8|783.1|775.1|783.7|775.7|782.6|774.6|788
1584526500000|2020-03-18 10:15:00|782.4|774.4|779.9|771.9|782.8|774.8|779.7|771.7|930
1584526800000|2020-03-18 10:20:00|780|772|778.8|770.8|780.2|772.2|778.7|770.7|1246
1584527100000|2020-03-18 10:25:00|778.7|770.7|778.3|770.3|778.9|770.9|777.5|769.5|337
1584527400000|2020-03-18 10:30:00|777.4|769.4|778.2|770.2|778.4|770.4|777.4|769.4|724
1584527700000|2020-03-18 10:35:00|778.3|770.3|777.8|769.8|778.5|770.5|777.7|769.7|258
1584528000000|2020-03-18 10:40:00|778|770|777.8|769.8|778.3|770.3|777.7|769.7|643
1584528300000|2020-03-18 10:45:00|777.3|769.3|776.8|768.8|777.5|769.5|776.6|768.6|1288
1584528600000|2020-03-18 10:50:00|776.3|768.3|775.9|767.9|776.4|768.4|775|767|242
1584528900000|2020-03-18 10:55:00|775.6|767.6|776.6|768.6|777|769|775.6|767.6|390
1584529200000|2020-03-18 11:00:00|776.8|768.8|775.2|767.2|777.3|769.3|775.2|767.2|369
1584529500000|2020-03-18 11:05:00|775.3|767.3|774.9|766.9|775.6|767.6|774.9|766.9|396
1584529800000|2020-03-18 11:10:00|774.8|766.8|775.7|767.7|776|768|774.6|766.6|406
1584530100000|2020-03-18 11:15:00|775.6|767.6|775.6|767.6|775.6|767.6|774.6|766.6|393
1584530400000|2020-03-18 11:20:00|775.5|767.5|776.3|768.3|776.9|768.9|775.5|767.5|277
1584530700000|2020-03-18 11:25:00|776.6|768.6|779.6|771.6|779.6|771.6|776.6|768.6|242
1584531000000|2020-03-18 11:30:00|779.7|771.7|779.1|771.1|781.2|773.2|778.5|770.5|437
1584531300000|2020-03-18 11:35:00|779.2|771.2|778.1|770.1|779.2|771.2|777.9|769.9|650
1584531600000|2020-03-18 11:40:00|778.9|770.9|778|770|779.1|771.1|777.3|769.3|388
1584531900000|2020-03-18 11:45:00|778.1|770.1|777.9|769.9|778.1|770.1|777.5|769.5|492
1584532200000|2020-03-18 11:50:00|778.4|770.4|777.4|769.4|779.6|771.6|776.9|768.9|618
1584532500000|2020-03-18 11:55:00|777.2|769.2|776.9|768.9|777.9|769.9|776.6|768.6|350
1584532800000|2020-03-18 12:00:00|777.2|769.2|775.9|767.9|777.4|769.4|775.8|767.8|838
1584533100000|2020-03-18 12:05:00|775.7|767.7|773.7|765.7|775.7|767.7|773.5|765.5|375
1584533400000|2020-03-18 12:10:00|773.6|765.6|773.5|765.5|774.4|766.4|773.4|765.4|362
1584533700000|2020-03-18 12:15:00|773.4|765.4|774.4|766.4|774.8|766.8|773.3|765.3|253
1584534000000|2020-03-18 12:20:00|774.6|766.6|773.9|765.9|775.2|767.2|773.9|765.9|520
1584534300000|2020-03-18 12:25:00|774|766|773.7|765.7|775|767|773.7|765.7|675
1584534600000|2020-03-18 12:30:00|774.5|766.5|773.4|765.4|774.6|766.6|772.5|764.5|574
1584534900000|2020-03-18 12:35:00|773.1|765.1|772.4|764.4|773.7|765.7|772.4|764.4|740
1584535200000|2020-03-18 12:40:00|772.3|764.3|772.6|764.6|772.7|764.7|771.8|763.8|425
1584535500000|2020-03-18 12:45:00|772.4|764.4|772.1|764.1|774.1|766.1|771.7|763.7|610
1584535800000|2020-03-18 12:50:00|772.3|764.3|772|764|772.5|764.5|771.4|763.4|338
1584536100000|2020-03-18 12:55:00|771.7|763.7|771.9|763.9|771.9|763.9|770.1|762.1|345
1584536400000|2020-03-18 13:00:00|772|764|772.1|764.1|772.1|764.1|771.2|763.2|1272
1584536700000|2020-03-18 13:05:00|771.2|763.2|771.5|763.5|772.5|764.5|770.6|762.6|1394
1584537000000|2020-03-18 13:10:00|771.4|763.4|770|762|771.6|763.6|769.7|761.7|791
1584537300000|2020-03-18 13:15:00|769.7|761.7|769.3|761.3|771.2|763.2|769.2|761.2|366
1584537600000|2020-03-18 13:20:00|769.1|761.1|768.2|760.2|769.3|761.3|767.5|759.5|541
1584537900000|2020-03-18 13:25:00|767.4|759.4|768.4|760.4|768.5|760.5|767.3|759.3|840
1584538200000|2020-03-18 13:30:00|768.2|760.7|779|771.5|782.8|775.3|766.6|759.1|2774
1584538500000|2020-03-18 13:35:00|779.1|771.6|778|770.5|780.8|773.3|775.8|768.3|2691
1584538800000|2020-03-18 13:40:00|778.4|770.9|782.6|775.1|784.5|777|777.1|769.6|2697
1584539100000|2020-03-18 13:45:00|782.3|774.8|780.6|773.1|783|775.5|779.7|772.2|2661
1584539400000|2020-03-18 13:50:00|780.1|772.6|788.9|781.4|789|781.5|779.2|771.7|3717
1584539700000|2020-03-18 13:55:00|789.3|781.8|789.2|781.7|791.3|783.8|786.4|778.9|1997
1584540000000|2020-03-18 14:00:00|787.8|780.3|793.2|785.7|794.1|786.6|787.6|780.1|2043
1584540300000|2020-03-18 14:05:00|793.1|785.6|789.4|781.9|795.1|787.6|788.7|781.2|970
1584540600000|2020-03-18 14:10:00|789.1|781.6|791.6|784.1|792|784.5|788.9|781.4|1141
1584540900000|2020-03-18 14:15:00|791.3|783.8|788.2|780.7|794.3|786.8|788.2|780.7|1057
1584541200000|2020-03-18 14:20:00|787.6|780.1|785|777.5|788.8|781.3|784.3|776.8|1115
1584541500000|2020-03-18 14:25:00|785.2|777.7|787.6|780.1|787.6|780.1|784.8|777.3|1071
1584541800000|2020-03-18 14:30:00|787.4|779.9|786.6|779.1|788.9|781.4|785.1|777.6|1085
1584542100000|2020-03-18 14:35:00|786.7|779.2|786.9|779.4|787.5|780|784.8|777.3|1202
1584542400000|2020-03-18 14:40:00|787.6|780.1|787.2|779.7|789|781.5|786.5|779|1029
1584542700000|2020-03-18 14:45:00|787.6|780.1|784.3|776.8|788.4|780.9|782.3|774.8|913
1584543000000|2020-03-18 14:50:00|784|776.5|780.6|773.1|784|776.5|779.6|772.1|1334
1584543300000|2020-03-18 14:55:00|780.1|772.6|778.8|771.3|781.4|773.9|778.8|771.3|829
1584543600000|2020-03-18 15:00:00|779.2|771.7|778.9|771.4|781.9|774.4|778.1|770.6|634
1584543900000|2020-03-18 15:05:00|778.8|771.3|777.8|770.3|779.3|771.8|777.5|770|599
1584544200000|2020-03-18 15:10:00|777.7|770.2|775.8|768.3|778.5|771|775.8|768.3|972
1584544500000|2020-03-18 15:15:00|775.6|768.1|777.1|769.6|777.3|769.8|773.9|766.4|1749
1584544800000|2020-03-18 15:20:00|777.7|770.2|779.6|772.1|780.9|773.4|777.7|770.2|880
1584545100000|2020-03-18 15:25:00|779.5|772|777.3|769.8|781.5|774|776.7|769.2|687
1584545400000|2020-03-18 15:30:00|777.6|770.1|777.7|770.2|780.7|773.2|775.2|767.7|1197
1584545700000|2020-03-18 15:35:00|777.4|769.9|777.7|770.2|781|773.5|776.6|769.1|1611
1584546000000|2020-03-18 15:40:00|777.4|769.9|776.7|769.2|778.9|771.4|775.9|768.4|1986
1584546300000|2020-03-18 15:45:00|776.2|768.7|777.3|769.8|778.9|771.4|774.9|767.4|1574
1584546600000|2020-03-18 15:50:00|777.7|770.2|780.1|772.6|780.7|773.2|777.7|770.2|921
1584546900000|2020-03-18 15:55:00|781.3|773.8|779.7|772.2|781.8|774.3|778.7|771.2|1018
1584547200000|2020-03-18 16:00:00|779.9|772.4|776.1|768.6|779.9|772.4|776.1|768.6|1076
1584547500000|2020-03-18 16:05:00|776|768.5|778.2|770.7|780.6|773.1|776|768.5|1511
1584547800000|2020-03-18 16:10:00|778|770.5|774.8|767.3|780.3|772.8|774.8|767.3|1120
1584548100000|2020-03-18 16:15:00|775|767.5|772.4|764.9|775.1|767.6|771.5|764|1257
1584548400000|2020-03-18 16:20:00|772.6|765.1|774.3|766.8|774.3|766.8|771.5|764|1668
1584548700000|2020-03-18 16:25:00|773.5|766|775.6|768.1|776.1|768.6|773.3|765.8|1489
1584549000000|2020-03-18 16:30:00|775.7|768.2|773.1|765.6|775.7|768.2|772.1|764.6|635
1584549300000|2020-03-18 16:35:00|773.4|765.9|771.1|763.6|773.4|765.9|769.3|761.8|2280
1584549600000|2020-03-18 16:40:00|772.1|764.6|772.8|765.3|772.8|765.3|770.1|762.6|884
1584549900000|2020-03-18 16:45:00|773|765.5|770.4|762.9|773|765.5|769|761.5|673
1584550200000|2020-03-18 16:50:00|770.1|762.6|767.5|760|770.4|762.9|767.5|760|1277
1584550500000|2020-03-18 16:55:00|767.7|760.2|765|757.5|767.9|760.4|765|757.5|1452
1584550800000|2020-03-18 17:00:00|764.4|756.9|763.5|756|766.3|758.8|763|755.5|643
1584551100000|2020-03-18 17:05:00|761.6|754.1|763.9|756.4|764|756.5|760.3|752.8|459
1584551400000|2020-03-18 17:10:00|763|755.5|762.8|755.3|767|759.5|762.5|755|1037
1584551700000|2020-03-18 17:15:00|762.3|754.8|762.6|755.1|764.1|756.6|761.5|754|443
1584552000000|2020-03-18 17:20:00|763.3|755.8|763.4|755.9|764.6|757.1|761.7|754.2|1099
1584552300000|2020-03-18 17:25:00|763.2|755.7|759.6|752.1|763.9|756.4|759|751.5|1367
1584552600000|2020-03-18 17:30:00|759.5|752|757.5|750|759.5|752|755.1|747.6|1263
1584552900000|2020-03-18 17:35:00|757.4|749.9|760.9|753.4|762.2|754.7|757.2|749.7|670
1584553200000|2020-03-18 17:40:00|760.5|753|763.1|755.6|764.9|757.4|759.3|751.8|1590
1584553500000|2020-03-18 17:45:00|763|755.5|764.7|757.2|764.8|757.3|759.9|752.4|591
1584553800000|2020-03-18 17:50:00|764.8|757.3|761.5|754|765|757.5|760|752.5|566
1584554100000|2020-03-18 17:55:00|761.8|754.3|758.5|751|761.8|754.3|757.9|750.4|263
1584554400000|2020-03-18 18:00:00|758.8|751.3|755.7|748.2|759.6|752.1|755.7|748.2|239
1584554700000|2020-03-18 18:05:00|755.9|748.4|756.5|749|758.9|751.4|755.2|747.7|436
1584555000000|2020-03-18 18:10:00|756.7|749.2|753.3|745.8|757|749.5|753.3|745.8|300
1584555300000|2020-03-18 18:15:00|753.7|746.2|751.4|743.9|755.9|748.4|751.3|743.8|483
1584555600000|2020-03-18 18:20:00|751.6|744.1|750.6|743.1|753.4|745.9|750.3|742.8|393
1584555900000|2020-03-18 18:25:00|750.2|742.7|752.7|745.2|752.7|745.2|749.3|741.8|225
1584556200000|2020-03-18 18:30:00|751.3|743.8|752.7|745.2|754.9|747.4|750.9|743.4|901
1584556500000|2020-03-18 18:35:00|752.4|744.9|756.1|748.6|756.3|748.8|751.9|744.4|1277
1584556800000|2020-03-18 18:40:00|756.3|748.8|755.1|747.6|756.6|749.1|753|745.5|401
1584557100000|2020-03-18 18:45:00|756.1|748.6|756.1|748.6|757.4|749.9|753.8|746.3|380
1584557400000|2020-03-18 18:50:00|755.5|748|760|752.5|760|752.5|755|747.5|1016
1584557700000|2020-03-18 18:55:00|760.2|752.7|763.7|756.2|763.7|756.2|759.2|751.7|798
1584558000000|2020-03-18 19:00:00|763.8|756.3|758.3|750.8|764.7|757.2|757.7|750.2|303
1584558300000|2020-03-18 19:05:00|758.8|751.3|761.3|753.8|764.6|757.1|758.5|751|544
1584558600000|2020-03-18 19:10:00|761.4|753.9|764.5|757|766.4|758.9|761.4|753.9|543
1584558900000|2020-03-18 19:15:00|764.9|757.4|764.1|756.6|765.7|758.2|761.9|754.4|1846
1584559200000|2020-03-18 19:20:00|763.3|755.8|760.1|752.6|763.3|755.8|759.9|752.4|379
1584559500000|2020-03-18 19:25:00|760.3|752.8|758.7|751.2|762.8|755.3|758.5|751|511
1584559800000|2020-03-18 19:30:00|758.2|750.7|760|752.5|762.8|755.3|757.3|749.8|674
1584560100000|2020-03-18 19:35:00|759.4|751.9|757.5|750|760.2|752.7|756.9|749.4|472
1584560400000|2020-03-18 19:40:00|757.7|750.2|760.8|753.3|761.7|754.2|757.7|750.2|681
1584560700000|2020-03-18 19:45:00|760.5|753|763.8|756.3|763.9|756.4|758.6|751.1|857
1584561000000|2020-03-18 19:50:00|764|756.5|767.8|760.3|768.7|761.2|762.7|755.2|1788
1584561300000|2020-03-18 19:55:00|767.9|760.4|769.1|761.6|769.8|762.3|763|755.5|4016
1584561600000|2020-03-18 20:00:00|769.3|761.3|769.3|761.3|769.7|761.7|767|759|411
1584561900000|2020-03-18 20:05:00|769.4|761.4|769|761|771.1|763.1|769|761|87
1584562200000|2020-03-18 20:10:00|770.4|762.4|770.4|762.4|770.4|762.4|770.4|762.4|12
1584562500000|2020-03-18 20:15:00|770.5|762.5|770.5|762.5|770.5|762.5|770.5|762.5|17
1584562800000|2020-03-18 20:20:00|771.4|763.4|771.6|763.6|771.6|763.6|771.4|763.4|105
1584563100000|2020-03-18 20:25:00|768.9|760.9|766.4|758.4|768.9|760.9|766.4|758.4|425
1584563400000|2020-03-18 20:30:00|766.3|758.3|766.3|758.3|766.3|758.3|766.3|758.3|6
1584563700000|2020-03-18 20:35:00|||||||||100
1584564000000|2020-03-18 20:40:00|767.4|759.4|763.9|755.9|767.4|759.4|763.9|755.9|60
1584564300000|2020-03-18 20:45:00|||||||||1
1584564600000|2020-03-18 20:50:00|||||||||1
1584564900000|2020-03-18 20:55:00|||||||||2
1584566400000|2020-03-18 21:20:00|762.1|754.1|762.1|754.1|762.1|754.1|762.1|754.1|1
1584568500000|2020-03-18 21:55:00|742.9|734.9|742.9|734.9|742.9|734.9|742.9|734.9|1
1584568800000|2020-03-18 22:00:00|762.7|753.7|755.2|746.2|764.3|755.3|755.2|746.2|0
1584569100000|2020-03-18 22:05:00|755.3|746.3|752.2|743.2|756.6|747.6|752|743|0
1584569400000|2020-03-18 22:10:00|752.3|743.3|754.1|745.1|755.8|746.8|751|742|0
1584569700000|2020-03-18 22:15:00|754|745|759.1|750.1|759.3|750.3|752.4|743.4|0
1584570000000|2020-03-18 22:20:00|759|750|759.3|750.3|760.4|751.4|755.6|746.6|0
1584570300000|2020-03-18 22:25:00|759.1|750.1|754.8|745.8|760.9|751.9|754.8|745.8|0
1584570600000|2020-03-18 22:30:00|754.9|745.9|755.5|746.5|756.8|747.8|753.1|744.1|0
1584570900000|2020-03-18 22:35:00|755.3|746.3|759.2|750.2|759.2|750.2|754.1|745.1|0
1584571200000|2020-03-18 22:40:00|759.3|750.3|759.7|750.7|760.7|751.7|757.4|748.4|0
1584571500000|2020-03-18 22:45:00|759.8|750.8|765.6|756.6|766.1|757.1|756.9|747.9|0
1584571800000|2020-03-18 22:50:00|765.3|756.3|769.9|760.9|771.9|762.9|763.5|754.5|0
1584572100000|2020-03-18 22:55:00|770|761|774.8|765.8|781.1|772.1|767.7|758.7|0
1584572400000|2020-03-18 23:00:00|774.9|765.9|773.2|764.2|775.6|766.6|769.8|760.8|0
1584572700000|2020-03-18 23:05:00|773.6|764.6|766.2|757.2|773.7|764.7|766|757|0
1584573000000|2020-03-18 23:10:00|766.5|757.5|767.9|758.9|771.1|762.1|766.3|757.3|0
1584573300000|2020-03-18 23:15:00|768.1|759.1|769.6|760.6|772.6|763.6|767.4|758.4|0
1584573600000|2020-03-18 23:20:00|769.7|760.7|772.2|763.2|773.7|764.7|769.2|760.2|0
1584573900000|2020-03-18 23:25:00|772.3|763.3|774.1|765.1|777.2|768.2|772.3|763.3|0
1584574200000|2020-03-18 23:30:00|774.2|765.2|779.9|770.9|780.2|771.2|774.2|765.2|0
1584574500000|2020-03-18 23:35:00|778.7|769.7|781.4|772.4|782|773|778.7|769.7|0
1584574800000|2020-03-18 23:40:00|781.5|772.5|781.6|772.6|781.9|772.9|779.3|770.3|0
1584575100000|2020-03-18 23:45:00|781.4|772.4|781.3|772.3|781.7|772.7|777.9|768.9|0
1584575400000|2020-03-18 23:50:00|781.2|772.2|781|772|781.6|772.6|780.6|771.6|0
1584575700000|2020-03-18 23:55:00|781.1|772.1|777.1|768.1|782|773|777|768|0
1584576000000|2020-03-19 00:00:00|777|768|790.8|782.8|810.6|802.6|774.9|766.9|5
1584576300000|2020-03-19 00:05:00|797|789|792.9|784.9|797|789|790.3|782.3|9
1584576900000|2020-03-19 00:15:00|||||||||1
1584577200000|2020-03-19 00:20:00|784.5|776.5|784.3|776.3|784.5|776.5|784.3|776.3|18
1584577500000|2020-03-19 00:25:00|783.7|775.7|783.7|775.7|783.7|775.7|783.7|775.7|3
1584577800000|2020-03-19 00:30:00|783.2|775.2|780.3|772.3|783.2|775.2|780.3|772.3|61
1584578100000|2020-03-19 00:35:00|782.7|774.7|782.7|774.7|782.7|774.7|782.7|774.7|8
1584578400000|2020-03-19 00:40:00|781.5|773.5|781.5|773.5|781.5|773.5|781.5|773.5|19
1584578700000|2020-03-19 00:45:00|780.6|772.6|779.6|771.6|780.6|772.6|779.6|771.6|9
1584579000000|2020-03-19 00:50:00|779.5|771.5|773.8|765.8|779.5|771.5|773.8|765.8|18
1584579300000|2020-03-19 00:55:00|773.5|765.5|775|767|775|767|771.9|763.9|24
1584579600000|2020-03-19 01:00:00|773.1|765.1|773.5|765.5|773.8|765.8|772.8|764.8|31
1584579900000|2020-03-19 01:05:00|772.7|764.7|767.2|759.2|772.7|764.7|765.9|757.9|24
1584580200000|2020-03-19 01:10:00|767.3|759.3|768.9|760.9|768.9|760.9|767.3|759.3|16
1584580500000|2020-03-19 01:15:00|769.2|761.2|771.6|763.6|771.7|763.7|769.2|761.2|19
1584580800000|2020-03-19 01:20:00|771.9|763.9|773|765|773.9|765.9|771.9|763.9|40
1584581100000|2020-03-19 01:25:00|771.9|763.9|775.9|767.9|775.9|767.9|771.9|763.9|45
1584581400000|2020-03-19 01:30:00|774.1|766.1|774.9|766.9|774.9|766.9|770.5|762.5|71
1584581700000|2020-03-19 01:35:00|773.1|765.1|769.6|761.6|773.1|765.1|769.6|761.6|11
1584582000000|2020-03-19 01:40:00|768|760|764.5|756.5|768|760|764.5|756.5|38
1584582300000|2020-03-19 01:45:00|763.8|755.8|761.9|753.9|765.5|757.5|761.9|753.9|6
1584582600000|2020-03-19 01:50:00|760.3|752.3|760.3|752.3|760.3|752.3|760.3|752.3|2
1584582900000|2020-03-19 01:55:00|757.5|749.5|753.9|745.9|757.5|749.5|753.9|745.9|66
1584583200000|2020-03-19 02:00:00|754|746|755|747|755|747|754|746|4
1584583500000|2020-03-19 02:05:00|754.9|746.9|754.8|746.8|754.9|746.9|754.8|746.8|4
1584583800000|2020-03-19 02:10:00|752.7|744.7|752.7|744.7|752.7|744.7|752.7|744.7|6
1584584400000|2020-03-19 02:20:00|751.6|743.6|751.6|743.6|751.6|743.6|751.6|743.6|4
1584584700000|2020-03-19 02:25:00|750.2|742.2|750.1|742.1|751.2|743.2|750.1|742.1|6
1584585000000|2020-03-19 02:30:00|748.1|740.1|743.4|735.4|748.1|740.1|743.4|735.4|33
1584585300000|2020-03-19 02:35:00|744|736|743.7|735.7|744|736|743.7|735.7|22
1584585600000|2020-03-19 02:40:00|742.9|734.9|744.2|736.2|744.2|736.2|742.9|734.9|7
1584585900000|2020-03-19 02:45:00|748.6|740.6|745.2|737.2|748.6|740.6|745.2|737.2|8
1584586500000|2020-03-19 02:55:00|741.1|733.1|741.1|733.1|741.1|733.1|741.1|733.1|4
1584586800000|2020-03-19 03:00:00|737.5|729.5|738.4|730.4|739.1|731.1|736.9|728.9|83
1584587100000|2020-03-19 03:05:00|735.4|727.4|735.4|727.4|735.4|727.4|735.4|727.4|6
1584587400000|2020-03-19 03:10:00|737.8|729.8|739.9|731.9|739.9|731.9|737.6|729.6|20
1584587700000|2020-03-19 03:15:00|743.1|735.1|743.9|735.9|743.9|735.9|743.1|735.1|24
1584588000000|2020-03-19 03:20:00|745.2|737.2|745.1|737.1|745.2|737.2|745.1|737.1|13
1584588300000|2020-03-19 03:25:00|743.9|735.9|741.9|733.9|743.9|735.9|741.4|733.4|16
1584588600000|2020-03-19 03:30:00|742.8|734.8|745.6|737.6|749.2|741.2|742.8|734.8|58
1584588900000|2020-03-19 03:35:00|748.3|740.3|749.9|741.9|749.9|741.9|748.3|740.3|86
1584589200000|2020-03-19 03:40:00|756.2|748.2|755.4|747.4|756.2|748.2|755.4|747.4|18
1584589500000|2020-03-19 03:45:00|753|745|745.3|737.3|753|745|745.3|737.3|43
1584589800000|2020-03-19 03:50:00|743.9|735.9|742.8|734.8|744.6|736.6|742.8|734.8|46
1584590100000|2020-03-19 03:55:00|||||||||98
1584590400000|2020-03-19 04:00:00|738.8|730.8|741.3|733.3|741.7|733.7|738.8|730.8|34
1584592500000|2020-03-19 04:35:00|747.6|739.6|747.6|739.6|747.6|739.6|747.6|739.6|2
1584593400000|2020-03-19 04:50:00|746.2|738.2|744.7|736.7|746.2|738.2|744.6|736.6|59
1584593700000|2020-03-19 04:55:00|744.5|736.5|743.5|735.5|745|737|743.1|735.1|20
1584594000000|2020-03-19 05:00:00|741.3|733.3|740.4|732.4|743.1|735.1|740.4|732.4|79
1584594300000|2020-03-19 05:05:00|741.2|733.2|744.2|736.2|744.3|736.3|741.2|733.2|26
1584594600000|2020-03-19 05:10:00|742.9|734.9|744|736|744.3|736.3|741.1|733.1|68
1584594900000|2020-03-19 05:15:00|745.7|737.7|744.3|736.3|746.3|738.3|744.3|736.3|72
1584595200000|2020-03-19 05:20:00|742.4|734.4|743.2|735.2|743.3|735.3|741.9|733.9|54
1584595500000|2020-03-19 05:25:00|745.6|737.6|744.4|736.4|745.6|737.6|743.8|735.8|53
1584595800000|2020-03-19 05:30:00|743.3|735.3|743.2|735.2|743.9|735.9|742.5|734.5|27
1584596100000|2020-03-19 05:35:00|744|736|744|736|744|736|744|736|3
1584596400000|2020-03-19 05:40:00|744.7|736.7|747.2|739.2|747.2|739.2|744.7|736.7|43
1584596700000|2020-03-19 05:45:00|749.5|741.5|749.9|741.9|750.8|742.8|749.5|741.5|119
1584597000000|2020-03-19 05:50:00|750|742|750.9|742.9|750.9|742.9|750|742|45
1584597300000|2020-03-19 05:55:00|750|742|750|742|750|742|750|742|10
1584597600000|2020-03-19 06:00:00|750.7|742.7|768.1|760.1|768.1|760.1|750.7|742.7|13
1584598200000|2020-03-19 06:10:00|754.4|746.4|755.2|747.2|755.2|747.2|754.4|746.4|3
1584598500000|2020-03-19 06:15:00|756|748|758.1|750.1|758.1|750.1|755.4|747.4|12
1584598800000|2020-03-19 06:20:00|759.9|751.9|758.7|750.7|760.9|752.9|758.7|750.7|10
1584599100000|2020-03-19 06:25:00|758.4|750.4|754.9|746.9|758.4|750.4|752.3|744.3|72
1584599400000|2020-03-19 06:30:00|754.4|746.4|754.9|746.9|754.9|746.9|754.4|746.4|5
1584599700000|2020-03-19 06:35:00|754.4|746.4|756.2|748.2|759.8|751.8|753.2|745.2|351
1584600000000|2020-03-19 06:40:00|758.2|750.2|758.4|750.4|758.4|750.4|756.6|748.6|37
1584600300000|2020-03-19 06:45:00|757.4|749.4|758.9|750.9|758.9|750.9|756.6|748.6|36
1584600600000|2020-03-19 06:50:00|760.3|752.3|765|757|765|757|760.3|752.3|20
1584600900000|2020-03-19 06:55:00|763.8|755.8|764.8|756.8|764.8|756.8|762.6|754.6|49
1584601200000|2020-03-19 07:00:00|762.5|754.5|761.8|753.8|762.5|754.5|761.2|753.2|9
1584601500000|2020-03-19 07:05:00|761.4|753.4|759.2|751.2|761.4|753.4|759.2|751.2|46
1584601800000|2020-03-19 07:10:00|760.4|752.4|758.2|750.2|760.4|752.4|758.2|750.2|39
1584602100000|2020-03-19 07:15:00|760.3|752.3|760.1|752.1|760.3|752.3|760.1|752.1|6
1584602400000|2020-03-19 07:20:00|761.6|753.6|761.6|753.6|761.6|753.6|761.6|753.6|8
1584602700000|2020-03-19 07:25:00|763.4|755.4|765.9|757.9|765.9|757.9|763.4|755.4|8
1584603000000|2020-03-19 07:30:00|767.2|759.2|765.1|757.1|767.3|759.3|765|757|133
1584603300000|2020-03-19 07:35:00|765.5|757.5|765.5|757.5|765.5|757.5|765.5|757.5|4
1584603600000|2020-03-19 07:40:00|766.1|758.1|765|757|766.2|758.2|764.1|756.1|61
1584603900000|2020-03-19 07:45:00|765.2|757.2|763.7|755.7|765.2|757.2|763.7|755.7|5
1584604200000|2020-03-19 07:50:00|762.2|754.2|760|752|762.2|754.2|759.2|751.2|15
1584604500000|2020-03-19 07:55:00|759.9|751.9|761.8|753.8|761.8|753.8|759.9|751.9|59
1584604800000|2020-03-19 08:00:00|762|754|760.8|752.8|762|754|759.5|751.5|51
1584605100000|2020-03-19 08:05:00|762.8|754.8|757.9|749.9|762.8|754.8|757.9|749.9|50
1584605400000|2020-03-19 08:10:00|760|752|756.1|748.1|760.2|752.2|756|748|113
1584605700000|2020-03-19 08:15:00|756.9|748.9|762.9|754.9|763|755|756.9|748.9|84
1584606000000|2020-03-19 08:20:00|761.9|753.9|765.9|757.9|766.9|758.9|761.7|753.7|190
1584606300000|2020-03-19 08:25:00|765.7|757.7|769.8|761.8|769.8|761.8|765.7|757.7|56
1584606600000|2020-03-19 08:30:00|770.1|762.1|771.5|763.5|773.6|765.6|768.1|760.1|256
1584606900000|2020-03-19 08:35:00|770.8|762.8|770.6|762.6|772.5|764.5|770.6|762.6|112
1584607200000|2020-03-19 08:40:00|769.7|761.7|770.8|762.8|771.2|763.2|768.9|760.9|41
1584607500000|2020-03-19 08:45:00|770.2|762.2|768.8|760.8|770.2|762.2|766.9|758.9|56
1584607800000|2020-03-19 08:50:00|768.5|760.5|768.8|760.8|769.3|761.3|767.1|759.1|77
1584608100000|2020-03-19 08:55:00|768.5|760.5|769.8|761.8|770.6|762.6|768.5|760.5|79
1584608400000|2020-03-19 09:00:00|769.6|761.6|768.7|760.7|771.7|763.7|768.7|760.7|208
1584608700000|2020-03-19 09:05:00|770.4|762.4|770.2|762.2|772.4|764.4|770.2|762.2|88
1584609000000|2020-03-19 09:10:00|771.3|763.3|771.9|763.9|771.9|763.9|771.3|763.3|15
1584609300000|2020-03-19 09:15:00|771.4|763.4|772.3|764.3|773.3|765.3|770.6|762.6|92
1584609600000|2020-03-19 09:20:00|772.4|764.4|769.4|761.4|772.4|764.4|769.4|761.4|93
1584609900000|2020-03-19 09:25:00|768.5|760.5|764.9|756.9|769.1|761.1|764.9|756.9|215
1584610200000|2020-03-19 09:30:00|763.1|755.1|764.3|756.3|766.4|758.4|762.7|754.7|639
1584610500000|2020-03-19 09:35:00|764.2|756.2|763.9|755.9|764.5|756.5|763.6|755.6|289
1584610800000|2020-03-19 09:40:00|763.8|755.8|763.9|755.9|763.9|755.9|762.6|754.6|171
1584611100000|2020-03-19 09:45:00|764.6|756.6|763.8|755.8|766.4|758.4|763.8|755.8|218
1584611400000|2020-03-19 09:50:00|764.9|756.9|764.6|756.6|767.5|759.5|764|756|198
1584611700000|2020-03-19 09:55:00|764.4|756.4|764.5|756.5|766.1|758.1|764.4|756.4|269
1584612000000|2020-03-19 10:00:00|764.6|756.6|764.2|756.2|764.8|756.8|763|755|179
1584612300000|2020-03-19 10:05:00|762.7|754.7|761|753|763.2|755.2|761|753|223
1584612600000|2020-03-19 10:10:00|758.5|750.5|760.8|752.8|763.1|755.1|758.5|750.5|237
1584612900000|2020-03-19 10:15:00|761.1|753.1|760.9|752.9|761.1|753.1|760.1|752.1|284
1584613200000|2020-03-19 10:20:00|761.4|753.4|762.4|754.4|762.4|754.4|761.4|753.4|88
1584613500000|2020-03-19 10:25:00|761.9|753.9|762.7|754.7|762.7|754.7|761.8|753.8|83
1584613800000|2020-03-19 10:30:00|762|754|762.1|754.1|763.4|755.4|761.6|753.6|129
1584614100000|2020-03-19 10:35:00|761.8|753.8|760.9|752.9|762|754|760.6|752.6|109
1584614400000|2020-03-19 10:40:00|760.3|752.3|762|754|763|755|760.3|752.3|171
1584614700000|2020-03-19 10:45:00|762.1|754.1|763.1|755.1|763.3|755.3|760.9|752.9|337
1584615000000|2020-03-19 10:50:00|762.1|754.1|762.6|754.6|762.6|754.6|760.8|752.8|129
1584615300000|2020-03-19 10:55:00|761.3|753.3|761.3|753.3|761.3|753.3|761.3|753.3|80
1584615600000|2020-03-19 11:00:00|763.7|755.7|763.7|755.7|763.7|755.7|763.4|755.4|76
1584615900000|2020-03-19 11:05:00|763.3|755.3|763.3|755.3|763.3|755.3|763.3|755.3|87
1584616200000|2020-03-19 11:10:00|762.4|754.4|762.5|754.5|763.3|755.3|762.1|754.1|98
1584616500000|2020-03-19 11:15:00|763.2|755.2|761.9|753.9|763.5|755.5|761.9|753.9|278
1584616800000|2020-03-19 11:20:00|762.1|754.1|761.7|753.7|762.7|754.7|761.4|753.4|135
1584617100000|2020-03-19 11:25:00|761.6|753.6|762.1|754.1|762.1|754.1|761.6|753.6|164
1584617400000|2020-03-19 11:30:00|759.6|751.6|758|750|759.6|751.6|758|750|101
1584617700000|2020-03-19 11:35:00|756.9|748.9|758.5|750.5|758.5|750.5|756.9|748.9|125
1584618000000|2020-03-19 11:40:00|753.7|745.7|754|746|754.7|746.7|753|745|178
1584618300000|2020-03-19 11:45:00|754.2|746.2|756.1|748.1|756.1|748.1|754.2|746.2|91
1584618600000|2020-03-19 11:50:00|757|749|756.8|748.8|758.2|750.2|756.6|748.6|169
1584618900000|2020-03-19 11:55:00|756.9|748.9|755.7|747.7|757.2|749.2|755.6|747.6|238
1584619200000|2020-03-19 12:00:00|755.2|747.2|757.3|749.3|758.5|750.5|755.2|747.2|162
1584619500000|2020-03-19 12:05:00|756.9|748.9|757.8|749.8|757.8|749.8|756.9|748.9|550
1584619800000|2020-03-19 12:10:00|758.6|750.6|757.2|749.2|758.6|750.6|756.2|748.2|1216
1584620100000|2020-03-19 12:15:00|755|747|754.5|746.5|755|747|754.5|746.5|978
1584620400000|2020-03-19 12:20:00|755.5|747.5|753.5|745.5|755.5|747.5|752.7|744.7|205
1584620700000|2020-03-19 12:25:00|752.9|744.9|751.7|743.7|752.9|744.9|751.6|743.6|494
1584621000000|2020-03-19 12:30:00|751.1|743.1|753.8|745.8|753.8|745.8|751.1|743.1|110
1584621300000|2020-03-19 12:35:00|754|746|755.8|747.8|756.7|748.7|754|746|118
1584621600000|2020-03-19 12:40:00|755.5|747.5|758.6|750.6|758.6|750.6|755.5|747.5|91
1584621900000|2020-03-19 12:45:00|758|750|758.4|750.4|758.4|750.4|758|750|89
1584622200000|2020-03-19 12:50:00|761.1|753.1|761.4|753.4|761.5|753.5|761.1|753.1|66
1584622500000|2020-03-19 12:55:00|760.6|752.6|761|753|761|753|759.9|751.9|65
1584622800000|2020-03-19 13:00:00|761.7|753.7|764.2|756.2|764.2|756.2|761.7|753.7|145
1584623100000|2020-03-19 13:05:00|762.9|754.9|761.5|753.5|762.9|754.9|761.5|753.5|89
1584623400000|2020-03-19 13:10:00|763|755|764.8|756.8|764.9|756.9|763|755|535
1584623700000|2020-03-19 13:15:00|766.2|758.2|766.2|758.2|766.2|758.2|766.2|758.2|145
1584624000000|2020-03-19 13:20:00|765|757|765|757|765|757|765|757|261
1584624300000|2020-03-19 13:25:00|764.3|756.3|765.8|757.8|765.8|757.8|763.6|755.6|281
1584624600000|2020-03-19 13:30:00|766.2|758.7|760.5|753|766.4|758.9|758.6|751.1|1097
1584624900000|2020-03-19 13:35:00|758.8|751.3|756.6|749.1|759.2|751.7|756.6|749.1|300
1584625200000|2020-03-19 13:40:00|757|749.5|753.4|745.9|757|749.5|752.1|744.6|1799
1584625500000|2020-03-19 13:45:00|753.3|745.8|754.7|747.2|755.6|748.1|752.6|745.1|504
1584625800000|2020-03-19 13:50:00|754.8|747.3|757.1|749.6|757.3|749.8|754|746.5|159
1584626100000|2020-03-19 13:55:00|757.2|749.7|760.6|753.1|761.3|753.8|756.9|749.4|419
1584626400000|2020-03-19 14:00:00|759.9|752.4|761|753.5|762.5|755|757.6|750.1|2807
1584626700000|2020-03-19 14:05:00|761.1|753.6|766.8|759.3|767.2|759.7|761.1|753.6|4217
1584627000000|2020-03-19 14:10:00|767.1|759.6|769.9|762.4|769.9|762.4|764.5|757|3203
1584627300000|2020-03-19 14:15:00|770.2|762.7|766.1|758.6|771.5|764|765.5|758|3432
1584627600000|2020-03-19 14:20:00|766.2|758.7|767.7|760.2|768.7|761.2|765.4|757.9|2485
1584627900000|2020-03-19 14:25:00|767.9|760.4|771.5|764|771.7|764.2|766.5|759|3149
1584628200000|2020-03-19 14:30:00|771.1|763.6|773.7|766.2|774.9|767.4|769.7|762.2|4114
1584628500000|2020-03-19 14:35:00|773.6|766.1|766.8|759.3|773.9|766.4|766.4|758.9|2843
1584628800000|2020-03-19 14:40:00|766.9|759.4|766.5|759|767.8|760.3|764.3|756.8|2569
1584629100000|2020-03-19 14:45:00|766.7|759.2|763.5|756|768|760.5|762.9|755.4|4677
1584629400000|2020-03-19 14:50:00|763.4|755.9|763.7|756.2|765.7|758.2|762|754.5|2980
1584629700000|2020-03-19 14:55:00|763.8|756.3|765.6|758.1|768.2|760.7|763|755.5|3051
1584630000000|2020-03-19 15:00:00|765.5|758|764.8|757.3|768.4|760.9|764.2|756.7|3122
1584630300000|2020-03-19 15:05:00|765|757.5|764.7|757.2|767|759.5|763.7|756.2|2938
1584630600000|2020-03-19 15:10:00|764.9|757.4|768.2|760.7|769|761.5|763.2|755.7|3415
1584630900000|2020-03-19 15:15:00|768.4|760.9|768.8|761.3|769.8|762.3|766.2|758.7|3157
1584631200000|2020-03-19 15:20:00|769|761.5|771.9|764.4|772.9|765.4|768.6|761.1|2053
1584631500000|2020-03-19 15:25:00|772|764.5|776|768.5|776.3|768.8|772|764.5|4260
1584631800000|2020-03-19 15:30:00|775.9|768.4|776.4|768.9|777.2|769.7|772.9|765.4|2184
1584632100000|2020-03-19 15:35:00|776.5|769|774.8|767.3|779.3|771.8|774.7|767.2|1721
1584632400000|2020-03-19 15:40:00|774.9|767.4|775.9|768.4|778|770.5|773.7|766.2|2499
1584632700000|2020-03-19 15:45:00|775.7|768.2|776.3|768.8|776.7|769.2|773.7|766.2|1698
1584633000000|2020-03-19 15:50:00|776.1|768.6|776.6|769.1|776.9|769.4|774|766.5|1696
1584633300000|2020-03-19 15:55:00|776.5|769|771.3|763.8|776.7|769.2|770.8|763.3|3932
1584633600000|2020-03-19 16:00:00|771|763.5|768.6|761.1|772.6|765.1|768.4|760.9|1775
1584633900000|2020-03-19 16:05:00|768.4|760.9|769.1|761.6|772.2|764.7|768.4|760.9|2186
1584634200000|2020-03-19 16:10:00|769.3|761.8|771.5|764|771.8|764.3|767.5|760|2983
1584634500000|2020-03-19 16:15:00|771.7|764.2|767.8|760.3|772.1|764.6|766.5|759|1790
1584634800000|2020-03-19 16:20:00|767.6|760.1|766.6|759.1|770.9|763.4|766.2|758.7|1799
1584635100000|2020-03-19 16:25:00|766.5|759|770.4|762.9|770.7|763.2|765.1|757.6|2096
1584635400000|2020-03-19 16:30:00|770.7|763.2|766.4|758.9|770.7|763.2|766|758.5|3367
1584635700000|2020-03-19 16:35:00|766.3|758.8|769.8|762.3|770.7|763.2|765.4|757.9|4217
1584636000000|2020-03-19 16:40:00|769.7|762.2|770.4|762.9|772|764.5|767.9|760.4|3059
1584636300000|2020-03-19 16:45:00|770.3|762.8|771.2|763.7|773.5|766|770.3|762.8|1544
1584636600000|2020-03-19 16:50:00|771.1|763.6|774.1|766.6|774.8|767.3|770.5|763|2332
1584636900000|2020-03-19 16:55:00|774.2|766.7|772.8|765.3|775.3|767.8|771.3|763.8|1954
1584637200000|2020-03-19 17:00:00|772.7|765.2|771.9|764.4|774.1|766.6|770.2|762.7|2120
1584637500000|2020-03-19 17:05:00|771.7|764.2|772.3|764.8|773.9|766.4|770.7|763.2|2257
1584637800000|2020-03-19 17:10:00|772.4|764.9|773.3|765.8|775.5|768|772.3|764.8|2325
1584638100000|2020-03-19 17:15:00|773.4|765.9|774.6|767.1|774.7|767.2|772|764.5|1877
1584638400000|2020-03-19 17:20:00|774.3|766.8|776|768.5|777.1|769.6|773.4|765.9|1520
1584638700000|2020-03-19 17:25:00|775.9|768.4|773.2|765.7|776.4|768.9|772.8|765.3|1905
1584639000000|2020-03-19 17:30:00|773|765.5|773.8|766.3|774.6|767.1|772.2|764.7|1198
1584639300000|2020-03-19 17:35:00|773.7|766.2|773.6|766.1|774.5|767|772.1|764.6|1401
1584639600000|2020-03-19 17:40:00|773.3|765.8|774.2|766.7|774.7|767.2|771.8|764.3|1410
1584639900000|2020-03-19 17:45:00|774.1|766.6|775.2|767.7|776.1|768.6|773.5|766|1620
1584640200000|2020-03-19 17:50:00|775|767.5|777.8|770.3|779.1|771.6|775|767.5|2033
1584640500000|2020-03-19 17:55:00|777.7|770.2|777.4|769.9|779.6|772.1|776.9|769.4|1562
1584640800000|2020-03-19 18:00:00|777.2|769.7|775.7|768.2|778.5|771|775.2|767.7|1370
1584641100000|2020-03-19 18:05:00|775.6|768.1|774.4|766.9|776.8|769.3|773.6|766.1|1076
1584641400000|2020-03-19 18:10:00|774.6|767.1|777.1|769.6|777.1|769.6|774.4|766.9|1064
1584641700000|2020-03-19 18:15:00|777|769.5|778.2|770.7|778.8|771.3|775.2|767.7|1194
1584642000000|2020-03-19 18:20:00|778.1|770.6|779.1|771.6|779.4|771.9|776.5|769|1281
1584642300000|2020-03-19 18:25:00|779.7|772.2|776.6|769.1|779.9|772.4|776.2|768.7|1559
1584642600000|2020-03-19 18:30:00|776.7|769.2|778.7|771.2|780.3|772.8|776.4|768.9|1490
1584642900000|2020-03-19 18:35:00|778.5|771|781.6|774.1|781.8|774.3|778|770.5|3167
1584643200000|2020-03-19 18:40:00|781.8|774.3|783.8|776.3|784.7|777.2|781.5|774|2253
1584643500000|2020-03-19 18:45:00|783.7|776.2|784.2|776.7|784.4|776.9|781.8|774.3|2631
1584643800000|2020-03-19 18:50:00|784|776.5|779.1|771.6|784.5|777|778.7|771.2|2497
1584644100000|2020-03-19 18:55:00|779.3|771.8|779.8|772.3|781.1|773.6|779|771.5|2017
1584644400000|2020-03-19 19:00:00|779.3|771.8|777.2|769.7|779.5|772|775.1|767.6|1886
1584644700000|2020-03-19 19:05:00|777|769.5|773.6|766.1|778.4|770.9|773.6|766.1|1664
1584645000000|2020-03-19 19:10:00|773.7|766.2|775.2|767.7|776.5|769|772.6|765.1|2658
1584645300000|2020-03-19 19:15:00|775.3|767.8|776.3|768.8|777.6|770.1|774.2|766.7|2988
1584645600000|2020-03-19 19:20:00|776.1|768.6|776.3|768.8|777.1|769.6|774.3|766.8|2686
1584645900000|2020-03-19 19:25:00|776.5|769|775.8|768.3|777.7|770.2|775.7|768.2|2150
1584646200000|2020-03-19 19:30:00|775.9|768.4|774.6|767.1|777.6|770.1|773.4|765.9|2822
1584646500000|2020-03-19 19:35:00|774.8|767.3|773.8|766.3|775.4|767.9|772.7|765.2|3394
1584646800000|2020-03-19 19:40:00|774|766.5|776.9|769.4|777.7|770.2|772.7|765.2|3003
1584647100000|2020-03-19 19:45:00|777.2|769.7|774.2|766.7|777.5|770|774|766.5|3872
1584647400000|2020-03-19 19:50:00|773.9|766.4|772.7|765.2|773.9|766.4|770.8|763.3|5272
1584647700000|2020-03-19 19:55:00|773|765.5|773.5|766|774.9|767.4|772.4|764.9|11967
1584648000000|2020-03-19 20:00:00|773.7|765.7|771.8|763.8|773.7|765.7|770.7|762.7|1568
1584648300000|2020-03-19 20:05:00|771.9|763.9|770.2|762.2|773.6|765.6|770.2|762.2|583
1584648600000|2020-03-19 20:10:00|770.7|762.7|772|764|772.1|764.1|770.4|762.4|112
1584648900000|2020-03-19 20:15:00|772.1|764.1|772.2|764.2|772.2|764.2|771.8|763.8|9
1584649200000|2020-03-19 20:20:00|772.6|764.6|772.6|764.6|772.6|764.6|772.6|764.6|3
1584649500000|2020-03-19 20:25:00|772.3|764.3|772.2|764.2|773.1|765.1|771.9|763.9|60
1584649800000|2020-03-19 20:30:00|771.1|763.1|769.2|761.2|772.1|764.1|769.2|761.2|41
1584650100000|2020-03-19 20:35:00|769.3|761.3|769.2|761.2|770|762|769.2|761.2|27
1584650400000|2020-03-19 20:40:00|768.9|760.9|768.9|760.9|768.9|760.9|768.9|760.9|12
1584651300000|2020-03-19 20:55:00|767.9|759.9|769.5|761.5|769.5|761.5|767.9|759.9|2
1584652800000|2020-03-19 21:20:00|||||||||10
1584655200000|2020-03-19 22:00:00|769.7|760.7|770.8|761.8|771.7|762.7|766.3|757.3|0
1584655500000|2020-03-19 22:05:00|770.7|761.7|767.8|758.8|773.8|764.8|767.4|758.4|0
1584655800000|2020-03-19 22:10:00|767.6|758.6|772.2|763.2|772.9|763.9|766.7|757.7|0
1584656100000|2020-03-19 22:15:00|772.1|763.1|770.8|761.8|772.1|763.1|769|760|0
1584656400000|2020-03-19 22:20:00|770.7|761.7|770|761|772.8|763.8|769.9|760.9|0
1584656700000|2020-03-19 22:25:00|769.9|760.9|771.4|762.4|771.9|762.9|769.5|760.5|0
1584657000000|2020-03-19 22:30:00|771.3|762.3|768.6|759.6|771.5|762.5|768|759|0
1584657300000|2020-03-19 22:35:00|768.7|759.7|766.6|757.6|768.7|759.7|766.5|757.5|0
1584657600000|2020-03-19 22:40:00|766.5|757.5|767.2|758.2|770.1|761.1|766.5|757.5|0
1584657900000|2020-03-19 22:45:00|767.1|758.1|768.2|759.2|769.3|760.3|767.1|758.1|0
1584658200000|2020-03-19 22:50:00|767.9|758.9|769.6|760.6|770.4|761.4|767.1|758.1|0
1584658500000|2020-03-19 22:55:00|769.4|760.4|764.5|755.5|769.4|760.4|763.6|754.6|0
1584658800000|2020-03-19 23:00:00|764.4|755.4|763.6|754.6|766.2|757.2|763|754|0
1584659100000|2020-03-19 23:05:00|763.7|754.7|764|755|765.3|756.3|763.5|754.5|0
1584659400000|2020-03-19 23:10:00|763.7|754.7|764.5|755.5|765.5|756.5|762.9|753.9|0
1584659700000|2020-03-19 23:15:00|764.6|755.6|767.7|758.7|769.9|760.9|764.4|755.4|0
1584660000000|2020-03-19 23:20:00|767.6|758.6|770|761|770.2|761.2|766.9|757.9|0
1584660300000|2020-03-19 23:25:00|770.1|761.1|766.3|757.3|770.1|761.1|765.3|756.3|0
1584660600000|2020-03-19 23:30:00|766.4|757.4|766.5|757.5|767.8|758.8|765.4|756.4|0
1584660900000|2020-03-19 23:35:00|766.4|757.4|767.3|758.3|767.5|758.5|765.3|756.3|0
1584661200000|2020-03-19 23:40:00|767.4|758.4|768.3|759.3|768.4|759.4|767.1|758.1|0
1584661500000|2020-03-19 23:45:00|768.4|759.4|769.3|760.3|769.4|760.4|767.2|758.2|0
1584661800000|2020-03-19 23:50:00|769.2|760.2|769.4|760.4|770.6|761.6|768.9|759.9|0
1584662100000|2020-03-19 23:55:00|769.6|760.6|770.8|761.8|771.6|762.6|768.7|759.7|0
1584662400000|2020-03-20 00:00:00|770.9|761.9|754.2|746.2|770.9|761.9|736.4|728.4|24
1584662700000|2020-03-20 00:05:00|766.5|758.5|766.4|758.4|766.5|758.5|766.4|758.4|2
1584663300000|2020-03-20 00:15:00|765.1|757.1|765.2|757.2|765.2|757.2|765.1|757.1|2
1584663600000|2020-03-20 00:20:00|769.5|761.5|769.2|761.2|769.5|761.5|769.2|761.2|18
1584663900000|2020-03-20 00:25:00|769.8|761.8|769.7|761.7|769.8|761.8|769.7|761.7|6
1584664500000|2020-03-20 00:35:00|769|761|769.1|761.1|769.1|761.1|769|761|3
1584664800000|2020-03-20 00:40:00|769.4|761.4|767.1|759.1|769.4|761.4|767.1|759.1|12
1584665100000|2020-03-20 00:45:00|766.7|758.7|768.3|760.3|768.3|760.3|766.5|758.5|34
1584665400000|2020-03-20 00:50:00|768.4|760.4|768.4|760.4|768.4|760.4|767.5|759.5|12
1584665700000|2020-03-20 00:55:00|766.8|758.8|767.9|759.9|770.2|762.2|766.6|758.6|80
1584666000000|2020-03-20 01:00:00|768.5|760.5|769.9|761.9|769.9|761.9|766.6|758.6|55
1584666300000|2020-03-20 01:05:00|773.2|765.2|773.6|765.6|773.6|765.6|772.5|764.5|5
1584666600000|2020-03-20 01:10:00|774.5|766.5|774.8|766.8|775.6|767.6|774.5|766.5|20
1584666900000|2020-03-20 01:15:00|776.1|768.1|777.5|769.5|778.6|770.6|776.1|768.1|13
1584667200000|2020-03-20 01:20:00|777.7|769.7|781.9|773.9|781.9|773.9|776.2|768.2|29
1584667500000|2020-03-20 01:25:00|782.7|774.7|785.2|777.2|785.2|777.2|782.7|774.7|6
1584667800000|2020-03-20 01:30:00|784|776|780.6|772.6|784.2|776.2|779.1|771.1|32
1584668100000|2020-03-20 01:35:00|781|773|781.3|773.3|783.8|775.8|781|773|27
1584668400000|2020-03-20 01:40:00|780.5|772.5|778.5|770.5|780.6|772.6|778.5|770.5|39
1584668700000|2020-03-20 01:45:00|779.1|771.1|780.5|772.5|780.5|772.5|778.6|770.6|11
1584669000000|2020-03-20 01:50:00|781.5|773.5|783.2|775.2|783.2|775.2|781.4|773.4|55
1584669300000|2020-03-20 01:55:00|783.6|775.6|785.2|777.2|786|778|781.7|773.7|77
1584669600000|2020-03-20 02:00:00|785.3|777.3|784.1|776.1|785.7|777.7|784.1|776.1|23
1584669900000|2020-03-20 02:05:00|783.5|775.5|785.4|777.4|785.4|777.4|783.3|775.3|111
1584670200000|2020-03-20 02:10:00|785.7|777.7|788.8|780.8|788.8|780.8|785.7|777.7|44
1584670500000|2020-03-20 02:15:00|789.2|781.2|790.5|782.5|790.5|782.5|789.2|781.2|5
1584670800000|2020-03-20 02:20:00|790.1|782.1|792.2|784.2|794.7|786.7|789.9|781.9|90
1584671100000|2020-03-20 02:25:00|792.8|784.8|791.3|783.3|792.8|784.8|789.4|781.4|23
1584671400000|2020-03-20 02:30:00|791.6|783.6|791.8|783.8|792.3|784.3|788.2|780.2|46
1584671700000|2020-03-20 02:35:00|790.3|782.3|789.8|781.8|792|784|789.3|781.3|77
1584672000000|2020-03-20 02:40:00|789.6|781.6|788.7|780.7|790.7|782.7|788.7|780.7|29
1584672300000|2020-03-20 02:45:00|789.1|781.1|787|779|790.1|782.1|787|779|29
1584672600000|2020-03-20 02:50:00|787.1|779.1|787.3|779.3|787.5|779.5|785.6|777.6|24
1584672900000|2020-03-20 02:55:00|787.4|779.4|788.5|780.5|789.2|781.2|787.4|779.4|40
1584673200000|2020-03-20 03:00:00|788.8|780.8|787.3|779.3|788.8|780.8|787.2|779.2|76
1584673500000|2020-03-20 03:05:00|787.5|779.5|786.9|778.9|787.6|779.6|785.7|777.7|28
1584673800000|2020-03-20 03:10:00|787.1|779.1|787.1|779.1|788.2|780.2|786|778|54
1584674100000|2020-03-20 03:15:00|787.6|779.6|788.5|780.5|789.1|781.1|787.5|779.5|55
1584674400000|2020-03-20 03:20:00|787|779|786.7|778.7|787|779|785.6|777.6|19
1584674700000|2020-03-20 03:25:00|786.9|778.9|787.6|779.6|788.6|780.6|786.4|778.4|41
1584675000000|2020-03-20 03:30:00|787.7|779.7|785.3|777.3|788.1|780.1|785.3|777.3|13
1584675300000|2020-03-20 03:35:00|785.7|777.7|787|779|787|779|785.7|777.7|25
1584675600000|2020-03-20 03:40:00|787.4|779.4|787|779|787.4|779.4|786.6|778.6|15
1584675900000|2020-03-20 03:45:00|787.5|779.5|789.4|781.4|789.4|781.4|787.5|779.5|41
1584676200000|2020-03-20 03:50:00|789.5|781.5|789.6|781.6|789.8|781.8|788.9|780.9|29
1584676500000|2020-03-20 03:55:00|789.3|781.3|787.9|779.9|789.3|781.3|787.8|779.8|13
1584676800000|2020-03-20 04:00:00|787.5|779.5|787.4|779.4|787.8|779.8|787.2|779.2|30
1584677100000|2020-03-20 04:05:00|787.3|779.3|788.4|780.4|789.3|781.3|786.6|778.6|122
1584677400000|2020-03-20 04:10:00|789.3|781.3|789.6|781.6|789.6|781.6|787.9|779.9|35
1584677700000|2020-03-20 04:15:00|790|782|790.2|782.2|791.6|783.6|790|782|29
1584678000000|2020-03-20 04:20:00|790.3|782.3|792.4|784.4|792.4|784.4|790.1|782.1|22
1584678300000|2020-03-20 04:25:00|792.7|784.7|793.6|785.6|793.6|785.6|792|784|51
1584678600000|2020-03-20 04:30:00|793.9|785.9|794.8|786.8|794.8|786.8|793.3|785.3|17
1584678900000|2020-03-20 04:35:00|795.1|787.1|796.4|788.4|798.8|790.8|795|787|71
1584679200000|2020-03-20 04:40:00|796.5|788.5|797|789|797.4|789.4|794.9|786.9|34
1584679500000|2020-03-20 04:45:00|796.7|788.7|795|787|796.7|788.7|794.6|786.6|22
1584679800000|2020-03-20 04:50:00|795.1|787.1|794.5|786.5|795.1|787.1|794.5|786.5|10
1584680100000|2020-03-20 04:55:00|793.8|785.8|794.5|786.5|794.9|786.9|793.8|785.8|22
1584680400000|2020-03-20 05:00:00|794.1|786.1|792.6|784.6|794.1|786.1|790.8|782.8|95
1584680700000|2020-03-20 05:05:00|790.1|782.1|791.1|783.1|791.1|783.1|789|781|56
1584681000000|2020-03-20 05:10:00|790.4|782.4|788.7|780.7|791|783|788.7|780.7|12
1584681300000|2020-03-20 05:15:00|788.2|780.2|788.6|780.6|789.1|781.1|787.6|779.6|36
1584681600000|2020-03-20 05:20:00|789|781|790.8|782.8|790.8|782.8|789|781|9
1584681900000|2020-03-20 05:25:00|791.3|783.3|793|785|793|785|791.1|783.1|21
1584682200000|2020-03-20 05:30:00|793.2|785.2|794.2|786.2|794.2|786.2|791.9|783.9|43
1584682500000|2020-03-20 05:35:00|794.4|786.4|793.9|785.9|795|787|792.8|784.8|13
1584682800000|2020-03-20 05:40:00|793.4|785.4|792|784|793.7|785.7|792|784|50
1584683100000|2020-03-20 05:45:00|791.9|783.9|793.6|785.6|793.9|785.9|791.9|783.9|29
1584683400000|2020-03-20 05:50:00|794.2|786.2|793.3|785.3|795.1|787.1|792.5|784.5|30
1584683700000|2020-03-20 05:55:00|793.7|785.7|794.5|786.5|794.9|786.9|793.5|785.5|23
1584684000000|2020-03-20 06:00:00|795.1|787.1|798.3|790.3|798.3|790.3|794.2|786.2|74
1584684300000|2020-03-20 06:05:00|798.1|790.1|800.6|792.6|800.6|792.6|797.1|789.1|48
1584684600000|2020-03-20 06:10:00|800.2|792.2|802.6|794.6|802.6|794.6|798.9|790.9|127
1584684900000|2020-03-20 06:15:00|802.7|794.7|802.7|794.7|804.1|796.1|802.2|794.2|49
1584685200000|2020-03-20 06:20:00|802.3|794.3|803.1|795.1|803.1|795.1|802|794|14
1584685500000|2020-03-20 06:25:00|803.4|795.4|805.4|797.4|805.4|797.4|803.4|795.4|85
1584685800000|2020-03-20 06:30:00|805.7|797.7|806.1|798.1|806.1|798.1|804.2|796.2|66
1584686100000|2020-03-20 06:35:00|806.5|798.5|807|799|807.5|799.5|805.3|797.3|49
1584686400000|2020-03-20 06:40:00|807.1|799.1|810.9|802.9|811|803|807.1|799.1|49
1584686700000|2020-03-20 06:45:00|811|803|811.4|803.4|814.1|806.1|811|803|42
1584687000000|2020-03-20 06:50:00|811.2|803.2|812.2|804.2|812.4|804.4|810.5|802.5|14
1584687300000|2020-03-20 06:55:00|811.2|803.2|813.2|805.2|813.2|805.2|810.2|802.2|113
1584687600000|2020-03-20 07:00:00|813.6|805.6|811.4|803.4|816.1|808.1|810.2|802.2|78
1584687900000|2020-03-20 07:05:00|811.2|803.2|810.3|802.3|811.4|803.4|809.8|801.8|158
1584688200000|2020-03-20 07:10:00|810.7|802.7|813.1|805.1|813.7|805.7|810.7|802.7|90
1584688500000|2020-03-20 07:15:00|811.7|803.7|812.9|804.9|814.3|806.3|811.7|803.7|87
1584688800000|2020-03-20 07:20:00|812.6|804.6|815.8|807.8|815.8|807.8|812.5|804.5|146
1584689100000|2020-03-20 07:25:00|816.2|808.2|817.7|809.7|819|811|815.5|807.5|307
1584689400000|2020-03-20 07:30:00|817.8|809.8|816.8|808.8|818.8|810.8|816.4|808.4|248
1584689700000|2020-03-20 07:35:00|816.6|808.6|816.6|808.6|818.5|810.5|815.4|807.4|176
1584690000000|2020-03-20 07:40:00|817.4|809.4|820.4|812.4|820.4|812.4|817.1|809.1|390
1584690300000|2020-03-20 07:45:00|820|812|820.6|812.6|821.8|813.8|820|812|404
1584690600000|2020-03-20 07:50:00|820.2|812.2|821.8|813.8|822.4|814.4|820.1|812.1|303
1584690900000|2020-03-20 07:55:00|822.1|814.1|823.6|815.6|823.7|815.7|821.6|813.6|570
1584691200000|2020-03-20 08:00:00|823.1|815.1|824.3|816.3|825|817|821.7|813.7|897
1584691500000|2020-03-20 08:05:00|824.2|816.2|827.4|819.4|828.9|820.9|823.7|815.7|1757
1584691800000|2020-03-20 08:10:00|827.3|819.3|831.4|823.4|831.7|823.7|826.6|818.6|1150
1584692100000|2020-03-20 08:15:00|831.2|823.2|829.7|821.7|831.5|823.5|827|819|1196
1584692400000|2020-03-20 08:20:00|829.9|821.9|825.2|817.2|829.9|821.9|824.8|816.8|987
1584692700000|2020-03-20 08:25:00|825.5|817.5|825.6|817.6|828.1|820.1|825.1|817.1|674
1584693000000|2020-03-20 08:30:00|825.5|817.5|823.2|815.2|825.9|817.9|821.2|813.2|670
1584693300000|2020-03-20 08:35:00|823.4|815.4|822.2|814.2|824.9|816.9|821.7|813.7|340
1584693600000|2020-03-20 08:40:00|822|814|821.2|813.2|823.2|815.2|819.6|811.6|325
1584693900000|2020-03-20 08:45:00|820.8|812.8|824.8|816.8|825.3|817.3|820.4|812.4|250
1584694200000|2020-03-20 08:50:00|825|817|826.2|818.2|828.3|820.3|823.6|815.6|565
1584694500000|2020-03-20 08:55:00|825.9|817.9|830|822|830.2|822.2|825|817|390
1584694800000|2020-03-20 09:00:00|829.7|821.7|827.3|819.3|831.3|823.3|827.1|819.1|181
1584695100000|2020-03-20 09:05:00|828.2|820.2|827.3|819.3|830.6|822.6|826.8|818.8|407
1584695400000|2020-03-20 09:10:00|828.2|820.2|829.2|821.2|831.2|823.2|826.9|818.9|817
1584695700000|2020-03-20 09:15:00|829.4|821.4|828|820|830.5|822.5|826.8|818.8|606
1584696000000|2020-03-20 09:20:00|829.1|821.1|827.3|819.3|830.3|822.3|827|819|341
1584696300000|2020-03-20 09:25:00|827.5|819.5|827|819|828.6|820.6|826.5|818.5|1054
1584696600000|2020-03-20 09:30:00|827.2|819.2|826.8|818.8|828.6|820.6|826.8|818.8|1166
1584696900000|2020-03-20 09:35:00|827|819|825.9|817.9|827.5|819.5|823.9|815.9|568
1584697200000|2020-03-20 09:40:00|826|818|826.7|818.7|828.1|820.1|824.5|816.5|450
1584697500000|2020-03-20 09:45:00|826.1|818.1|828.9|820.9|830.2|822.2|826.1|818.1|378
1584697800000|2020-03-20 09:50:00|828.7|820.7|831.2|823.2|832.1|824.1|828.4|820.4|508
1584698100000|2020-03-20 09:55:00|831.4|823.4|829.3|821.3|831.8|823.8|828.8|820.8|956
1584698400000|2020-03-20 10:00:00|829.1|821.1|827.8|819.8|829.2|821.2|827.3|819.3|843
1584698700000|2020-03-20 10:05:00|827.6|819.6|831.9|823.9|831.9|823.9|827.6|819.6|126
1584699000000|2020-03-20 10:10:00|831.7|823.7|831.2|823.2|832.7|824.7|831|823|540
1584699300000|2020-03-20 10:15:00|830.8|822.8|829.7|821.7|831.7|823.7|828.2|820.2|240
1584699600000|2020-03-20 10:20:00|829.4|821.4|828.8|820.8|829.7|821.7|826.8|818.8|251
1584699900000|2020-03-20 10:25:00|828.7|820.7|827.4|819.4|829.1|821.1|826.8|818.8|347
1584700200000|2020-03-20 10:30:00|827.1|819.1|826.2|818.2|827.2|819.2|824.7|816.7|89
1584700500000|2020-03-20 10:35:00|825.8|817.8|825.7|817.7|826.7|818.7|825.4|817.4|321
1584700800000|2020-03-20 10:40:00|825.6|817.6|825|817|825.7|817.7|823.9|815.9|350
1584701100000|2020-03-20 10:45:00|825.1|817.1|825.6|817.6|826.1|818.1|824.3|816.3|314
1584701400000|2020-03-20 10:50:00|825.5|817.5|825.4|817.4|827.1|819.1|825.3|817.3|453
1584701700000|2020-03-20 10:55:00|825.5|817.5|824.1|816.1|825.7|817.7|824|816|253
1584702000000|2020-03-20 11:00:00|824.4|816.4|822.6|814.6|824.4|816.4|821.8|813.8|120
1584702300000|2020-03-20 11:05:00|822.3|814.3|820.5|812.5|822.3|814.3|819.9|811.9|78
1584702600000|2020-03-20 11:10:00|820.3|812.3|818.6|810.6|820.3|812.3|818.2|810.2|252
1584702900000|2020-03-20 11:15:00|818.4|810.4|816.1|808.1|818.4|810.4|814.9|806.9|695
1584703200000|2020-03-20 11:20:00|816.4|808.4|812.2|804.2|816.4|808.4|812.2|804.2|380
1584703500000|2020-03-20 11:25:00|812.1|804.1|813.6|805.6|814.8|806.8|811.9|803.9|868
1584703800000|2020-03-20 11:30:00|813.3|805.3|816.2|808.2|817.1|809.1|813.3|805.3|246
1584704100000|2020-03-20 11:35:00|815.2|807.2|814.4|806.4|815.8|807.8|812.7|804.7|188
1584704400000|2020-03-20 11:40:00|814.7|806.7|814.4|806.4|816.1|808.1|814.3|806.3|295
1584704700000|2020-03-20 11:45:00|814.5|806.5|815.2|807.2|816.8|808.8|814.3|806.3|93
1584705000000|2020-03-20 11:50:00|815.4|807.4|818|810|818|810|814.7|806.7|200
1584705300000|2020-03-20 11:55:00|817.5|809.5|818.1|810.1|818.6|810.6|817.1|809.1|87
1584705600000|2020-03-20 12:00:00|818|810|819.9|811.9|820.4|812.4|817.5|809.5|358
1584705900000|2020-03-20 12:05:00|819.6|811.6|820|812|821.9|813.9|819|811|463
1584706200000|2020-03-20 12:10:00|820.4|812.4|819.5|811.5|821.7|813.7|817.8|809.8|414
1584706500000|2020-03-20 12:15:00|819.2|811.2|815.7|807.7|819.2|811.2|815.3|807.3|669
1584706800000|2020-03-20 12:20:00|816|808|815.4|807.4|817.3|809.3|814.8|806.8|550
1584707100000|2020-03-20 12:25:00|815.5|807.5|811|803|816.3|808.3|810.9|802.9|571
1584707400000|2020-03-20 12:30:00|810.9|802.9|813.6|805.6|814.4|806.4|810.8|802.8|577
1584707700000|2020-03-20 12:35:00|814|806|812.7|804.7|815.1|807.1|811.8|803.8|448
1584708000000|2020-03-20 12:40:00|812.5|804.5|813.3|805.3|815.2|807.2|811.4|803.4|580
1584708300000|2020-03-20 12:45:00|813.1|805.1|811.2|803.2|814.3|806.3|810.2|802.2|281
1584708600000|2020-03-20 12:50:00|811.1|803.1|812.4|804.4|813.5|805.5|809.5|801.5|598
1584708900000|2020-03-20 12:55:00|812.3|804.3|809.7|801.7|812.8|804.8|809.7|801.7|218
1584709200000|2020-03-20 13:00:00|809.8|801.8|812.4|804.4|813.8|805.8|809.7|801.7|753
1584709500000|2020-03-20 13:05:00|812.5|804.5|812.6|804.6|813|805|811.4|803.4|844
1584709800000|2020-03-20 13:10:00|812.9|804.9|813.1|805.1|813.5|805.5|811|803|427
1584710100000|2020-03-20 13:15:00|813.5|805.5|810.5|802.5|814.5|806.5|809.1|801.1|602
1584710400000|2020-03-20 13:20:00|811.1|803.1|810.6|802.6|812.6|804.6|810.6|802.6|1308
1584710700000|2020-03-20 13:25:00|810.4|802.4|811.9|803.9|812.1|804.1|809.7|801.7|850
1584711000000|2020-03-20 13:30:00|811.7|804.2|812.2|804.7|812.5|805|809|801.5|6831
1584711300000|2020-03-20 13:35:00|812.1|804.6|805.6|798.1|813.4|805.9|805.3|797.8|4565
1584711600000|2020-03-20 13:40:00|805.8|798.3|801.5|794|806.5|799|800.4|792.9|3308
1584711900000|2020-03-20 13:45:00|801.4|793.9|800.8|793.3|803.9|796.4|798.8|791.3|2483
1584712200000|2020-03-20 13:50:00|800.3|792.8|802.9|795.4|805.1|797.6|799.5|792|2099
1584712500000|2020-03-20 13:55:00|803|795.5|802.3|794.8|804.8|797.3|800.3|792.8|1507
1584712800000|2020-03-20 14:00:00|802.1|794.6|807.1|799.6|807.9|800.4|801.7|794.2|2076
1584713100000|2020-03-20 14:05:00|807.2|799.7|803.1|795.6|807.9|800.4|801.8|794.3|1568
1584713400000|2020-03-20 14:10:00|803.2|795.7|801.4|793.9|804.5|797|800.8|793.3|2041
1584713700000|2020-03-20 14:15:00|801.3|793.8|802.8|795.3|804.5|797|801.3|793.8|2024
1584714000000|2020-03-20 14:20:00|802.6|795.1|805.6|798.1|806|798.5|801.5|794|1867
1584714300000|2020-03-20 14:25:00|805.5|798|805.5|798|806.9|799.4|804.4|796.9|3021
1584714600000|2020-03-20 14:30:00|805.4|797.9|809|801.5|809|801.5|805.4|797.9|2075
1584714900000|2020-03-20 14:35:00|808.9|801.4|806.8|799.3|808.9|801.4|805.6|798.1|5193
1584715200000|2020-03-20 14:40:00|806.7|799.2|804.6|797.1|808.4|800.9|803.9|796.4|3723
1584715500000|2020-03-20 14:45:00|804.5|797|805.8|798.3|806.3|798.8|803.2|795.7|3396
1584715800000|2020-03-20 14:50:00|805.9|798.4|809.5|802|810.5|803|805.9|798.4|2604
1584716100000|2020-03-20 14:55:00|809.4|801.9|810|802.5|811.3|803.8|808.6|801.1|3382
1584716400000|2020-03-20 15:00:00|810.2|802.7|809.4|801.9|811.7|804.2|808.4|800.9|3113
1584716700000|2020-03-20 15:05:00|809.3|801.8|807.1|799.6|810|802.5|806.2|798.7|2214
1584717000000|2020-03-20 15:10:00|807.2|799.7|805.3|797.8|809.6|802.1|805|797.5|2486
1584717300000|2020-03-20 15:15:00|805.2|797.7|802.1|794.6|806|798.5|802|794.5|2329
1584717600000|2020-03-20 15:20:00|802|794.5|795.8|788.3|802.3|794.8|795.8|788.3|2925
1584717900000|2020-03-20 15:25:00|795.6|788.1|798.3|790.8|800.4|792.9|795.3|787.8|2230
1584718200000|2020-03-20 15:30:00|798.1|790.6|799.4|791.9|799.9|792.4|796.5|789|3570
1584718500000|2020-03-20 15:35:00|799.3|791.8|799.7|792.2|801.9|794.4|798.2|790.7|3951
1584718800000|2020-03-20 15:40:00|799.9|792.4|800|792.5|801.9|794.4|798.8|791.3|3639
1584719100000|2020-03-20 15:45:00|800.1|792.6|800.1|792.6|800.6|793.1|797.2|789.7|2937
1584719400000|2020-03-20 15:50:00|799.9|792.4|797.7|790.2|801.7|794.2|797.2|789.7|3231
1584719700000|2020-03-20 15:55:00|797.5|790|798.7|791.2|800.3|792.8|797.5|790|3165
1584720000000|2020-03-20 16:00:00|798.5|791|797.6|790.1|800.5|793|797|789.5|2639
1584720300000|2020-03-20 16:05:00|797.5|790|793.2|785.7|797.7|790.2|793.1|785.6|1876
1584720600000|2020-03-20 16:10:00|793.1|785.6|796.8|789.3|797.8|790.3|793.1|785.6|1687
1584720900000|2020-03-20 16:15:00|796.9|789.4|793.5|786|797.4|789.9|792.9|785.4|2865
1584721200000|2020-03-20 16:20:00|793.4|785.9|792.2|784.7|794.7|787.2|791.1|783.6|3482
1584721500000|2020-03-20 16:25:00|792.3|784.8|791.5|784|792.3|784.8|790|782.5|4122
1584721800000|2020-03-20 16:30:00|791.4|783.9|796|788.5|796|788.5|790.5|783|4159
1584722100000|2020-03-20 16:35:00|796.1|788.6|794.7|787.2|796.1|788.6|794|786.5|2582
1584722400000|2020-03-20 16:40:00|794.6|787.1|795.2|787.7|796.4|788.9|792.5|785|3045
1584722700000|2020-03-20 16:45:00|795.1|787.6|795.1|787.6|796.5|789|793.9|786.4|4874
1584723000000|2020-03-20 16:50:00|795|787.5|798.2|790.7|798.7|791.2|794.8|787.3|2895
1584723300000|2020-03-20 16:55:00|798.3|790.8|795.7|788.2|800.3|792.8|795.6|788.1|2427
1584723600000|2020-03-20 17:00:00|795.6|788.1|798.1|790.6|800.2|792.7|794.8|787.3|2762
1584723900000|2020-03-20 17:05:00|798.2|790.7|799.5|792|800|792.5|797.2|789.7|2695
1584724200000|2020-03-20 17:10:00|799.4|791.9|798|790.5|801.7|794.2|797.7|790.2|2551
1584724500000|2020-03-20 17:15:00|797.9|790.4|799.6|792.1|800.8|793.3|797.7|790.2|1593
1584724800000|2020-03-20 17:20:00|799.5|792|795.9|788.4|799.6|792.1|795.6|788.1|1250
1584725100000|2020-03-20 17:25:00|796|788.5|796|788.5|797|789.5|794.1|786.6|2226
1584725400000|2020-03-20 17:30:00|796.1|788.6|795.2|787.7|798|790.5|794|786.5|1489
1584725700000|2020-03-20 17:35:00|795.3|787.8|794.9|787.4|796|788.5|792.7|785.2|1706
1584726000000|2020-03-20 17:40:00|794.8|787.3|794.2|786.7|795.7|788.2|793.7|786.2|1168
1584726300000|2020-03-20 17:45:00|794.3|786.8|793.2|785.7|796.2|788.7|793.2|785.7|1160
1584726600000|2020-03-20 17:50:00|793.1|785.6|793.7|786.2|794.8|787.3|793.1|785.6|1120
1584726900000|2020-03-20 17:55:00|793.9|786.4|795.4|787.9|795.7|788.2|793.5|786|1396
1584727200000|2020-03-20 18:00:00|795.6|788.1|796.3|788.8|796.5|789|794.5|787|1481
1584727500000|2020-03-20 18:05:00|796.4|788.9|796.7|789.2|798.9|791.4|795.9|788.4|1268
1584727800000|2020-03-20 18:10:00|796.8|789.3|793.6|786.1|797.2|789.7|793.6|786.1|1024
1584728100000|2020-03-20 18:15:00|793.5|786|791.1|783.6|793.6|786.1|790.3|782.8|1530
1584728400000|2020-03-20 18:20:00|791.3|783.8|789.9|782.4|793.1|785.6|789.8|782.3|1072
1584728700000|2020-03-20 18:25:00|790|782.5|788.1|780.6|790.2|782.7|787|779.5|2039
1584729000000|2020-03-20 18:30:00|788.2|780.7|786.7|779.2|789.8|782.3|786.5|779|2634
1584729300000|2020-03-20 18:35:00|786.9|779.4|786.1|778.6|787.7|780.2|784.3|776.8|2435
1584729600000|2020-03-20 18:40:00|786|778.5|785.6|778.1|787|779.5|784.6|777.1|2474
1584729900000|2020-03-20 18:45:00|785.8|778.3|786.5|779|788.4|780.9|785.7|778.2|2274
1584730200000|2020-03-20 18:50:00|786.6|779.1|782.5|775|787.8|780.3|782.5|775|1465
1584730500000|2020-03-20 18:55:00|782.4|774.9|781.7|774.2|783.2|775.7|779.6|772.1|1833
1584730800000|2020-03-20 19:00:00|781.9|774.4|782.1|774.6|785|777.5|780.8|773.3|2391
1584731100000|2020-03-20 19:05:00|781.9|774.4|783.1|775.6|785.2|777.7|781.7|774.2|1886
1584731400000|2020-03-20 19:10:00|783|775.5|783.3|775.8|785.3|777.8|781.9|774.4|1672
1584731700000|2020-03-20 19:15:00|783.1|775.6|779.9|772.4|784.4|776.9|779.7|772.2|2419
1584732000000|2020-03-20 19:20:00|779.7|772.2|780.1|772.6|782|774.5|779.7|772.2|2185
1584732300000|2020-03-20 19:25:00|780.3|772.8|784|776.5|785.3|777.8|780|772.5|3808
1584732600000|2020-03-20 19:30:00|784.1|776.6|785.7|778.2|786.2|778.7|782.2|774.7|2496
1584732900000|2020-03-20 19:35:00|785.6|778.1|782.9|775.4|785.6|778.1|781.5|774|1273
1584733200000|2020-03-20 19:40:00|782.6|775.1|781.7|774.2|785.6|778.1|781.6|774.1|2050
1584733500000|2020-03-20 19:45:00|781.5|774|779.6|772.1|783.1|775.6|779|771.5|3811
1584733800000|2020-03-20 19:50:00|779.5|772|781.7|774.2|782.4|774.9|778|770.5|6409
1584734100000|2020-03-20 19:55:00|781.9|774.4|780.1|772.6|782.6|775.1|778.9|771.4|17598
1584734400000|2020-03-20 20:00:00|780.3|772.3|780.2|772.2|782.8|774.8|779.7|771.7|1213
1584734700000|2020-03-20 20:05:00|780.8|772.8|781.1|773.1|781.3|773.3|780|772|384
1584735000000|2020-03-20 20:10:00|781.2|773.2|780.4|772.4|782.1|774.1|778.7|770.7|165
1584735300000|2020-03-20 20:15:00|781.1|773.1|780.4|772.4|781.4|773.4|779.8|771.8|48
1584735600000|2020-03-20 20:20:00|779.7|771.7|778.7|770.7|779.7|771.7|778.7|770.7|22
1584735900000|2020-03-20 20:25:00|779.1|771.1|783.6|775.6|783.6|775.6|779.1|771.1|67
1584736200000|2020-03-20 20:30:00|781.7|773.7|777.4|769.4|782.7|774.7|775.6|767.6|111
1584736500000|2020-03-20 20:35:00|778.4|770.4|776.4|768.4|779.5|771.5|776.2|768.2|115
1584736800000|2020-03-20 20:40:00|776.3|768.3|776.6|768.6|776.9|768.9|776.3|768.3|81
1584737100000|2020-03-20 20:45:00|776.8|768.8|777.4|769.4|777.4|769.4|776.6|768.6|24
1584737400000|2020-03-20 20:50:00|777.2|769.2|777.2|769.2|778.5|770.5|776.6|768.6|16
1584737700000|2020-03-20 20:55:00|776.9|768.9|776.7|767.7|779|771|776.1|767.1|12
1584914400000|2020-03-22 22:00:00|751.9|742.9|743.7|734.7|752.3|743.3|743.7|734.7|0
1584914700000|2020-03-22 22:05:00|755.6|747.6|755.6|747.6|755.6|747.6|755.6|747.6|1
1584915900000|2020-03-22 22:25:00|741.8|733.8|743.7|735.7|743.7|735.7|741.8|733.8|3
1584916200000|2020-03-22 22:30:00|746.6|738.6|746.6|738.6|746.6|738.6|746.6|738.6|1
1584917100000|2020-03-22 22:45:00|740.8|732.8|740.8|732.8|740.8|732.8|740.8|732.8|1
1584917400000|2020-03-22 22:50:00|740.6|732.6|743.4|735.4|745.8|737.8|740.6|732.6|16
1584917700000|2020-03-22 22:55:00|742.8|734.8|739.7|731.7|742.8|734.8|739.7|731.7|18
1584918000000|2020-03-22 23:00:00|739.9|731.9|735.6|727.6|739.9|731.9|734.9|726.9|11
1584918300000|2020-03-22 23:05:00|735.7|727.7|738.6|730.6|738.6|730.6|735.7|727.7|2
1584918900000|2020-03-22 23:15:00|737.8|729.8|736.9|728.9|737.8|729.8|736.9|728.9|3
1584919800000|2020-03-22 23:30:00|739.6|731.6|739.8|731.8|739.8|731.8|739.6|731.6|11
1584920100000|2020-03-22 23:35:00|739.6|731.6|745.9|737.9|745.9|737.9|738.7|730.7|118
1584920400000|2020-03-22 23:40:00|747.1|739.1|751.6|743.6|751.9|743.9|747.1|739.1|4
1584920700000|2020-03-22 23:45:00|751.8|743.8|748.1|740.1|751.8|743.8|745.8|737.8|7
1584921000000|2020-03-22 23:50:00|749.6|741.6|752.3|744.3|752.3|744.3|748.8|740.8|15
1584921300000|2020-03-22 23:55:00|752.7|744.7|752.6|744.6|752.7|744.7|752.6|744.6|5
1584921600000|2020-03-23 00:00:00|751.8|743.8|751.8|743.8|752.3|744.3|749.8|741.8|18
1584921900000|2020-03-23 00:05:00|748.9|740.9|750.8|742.8|750.8|742.8|747.9|739.9|26
1584922200000|2020-03-23 00:10:00|749.2|741.2|749.2|741.2|749.2|741.2|748.7|740.7|9
1584922500000|2020-03-23 00:15:00|746.9|738.9|741.9|733.9|746.9|738.9|741.9|733.9|12
1584922800000|2020-03-23 00:20:00|742.9|734.9|746.5|738.5|746.5|738.5|742.2|734.2|29
1584923100000|2020-03-23 00:25:00|746.9|738.9|748.6|740.6|748.6|740.6|746.9|738.9|29
1584923400000|2020-03-23 00:30:00|748.5|740.5|748.9|740.9|748.9|740.9|747.1|739.1|21
1584923700000|2020-03-23 00:35:00|749.4|741.4|746.8|738.8|749.4|741.4|743.9|735.9|32
1584924000000|2020-03-23 00:40:00|748.4|740.4|747.3|739.3|748.7|740.7|746.8|738.8|40
1584924300000|2020-03-23 00:45:00|746.8|738.8|748.7|740.7|749.2|741.2|746.1|738.1|52
1584924600000|2020-03-23 00:50:00|750.4|742.4|749.2|741.2|751|743|749|741|62
1584924900000|2020-03-23 00:55:00|749.1|741.1|745.5|737.5|750.1|742.1|745.2|737.2|82
1584925200000|2020-03-23 01:00:00|745.9|737.9|745.6|737.6|747.6|739.6|745.3|737.3|40
1584925500000|2020-03-23 01:05:00|746.6|738.6|746.7|738.7|748|740|746.6|738.6|19
1584925800000|2020-03-23 01:10:00|747.9|739.9|747.9|739.9|748.6|740.6|747.1|739.1|67
1584926100000|2020-03-23 01:15:00|749.2|741.2|754|746|757.1|749.1|749.2|741.2|155
1584926400000|2020-03-23 01:20:00|751.7|743.7|753.1|745.1|753.4|745.4|750.6|742.6|70
1584926700000|2020-03-23 01:25:00|753.2|745.2|754.4|746.4|754.4|746.4|752.7|744.7|59
1584927000000|2020-03-23 01:30:00|754.7|746.7|759.8|751.8|760.5|752.5|754.7|746.7|154
1584927300000|2020-03-23 01:35:00|761.6|753.6|764.1|756.1|765.3|757.3|759.9|751.9|174
1584927600000|2020-03-23 01:40:00|763.9|755.9|762.2|754.2|764.1|756.1|760.5|752.5|62
1584927900000|2020-03-23 01:45:00|762.9|754.9|761.7|753.7|762.9|754.9|760|752|12
1584928200000|2020-03-23 01:50:00|762.7|754.7|764|756|764|756|762.3|754.3|15
1584928500000|2020-03-23 01:55:00|762.6|754.6|765|757|765.7|757.7|762.6|754.6|27
1584928800000|2020-03-23 02:00:00|765.4|757.4|764|756|765.5|757.5|762.6|754.6|55
1584929100000|2020-03-23 02:05:00|763.6|755.6|763.6|755.6|764.9|756.9|762.9|754.9|15
1584929400000|2020-03-23 02:10:00|763.5|755.5|763.7|755.7|764.3|756.3|762|754|42
1584929700000|2020-03-23 02:15:00|761.9|753.9|761.9|753.9|761.9|753.9|761.9|753.9|2
1584930000000|2020-03-23 02:20:00|759.8|751.8|758.6|750.6|759.8|751.8|758.6|750.6|9
1584930300000|2020-03-23 02:25:00|758.7|750.7|761.6|753.6|761.6|753.6|758.3|750.3|210
1584930600000|2020-03-23 02:30:00|761.2|753.2|761.7|753.7|762.1|754.1|760.6|752.6|25
1584930900000|2020-03-23 02:35:00|761.1|753.1|761.9|753.9|762.9|754.9|761.1|753.1|28
1584931200000|2020-03-23 02:40:00|761.2|753.2|762|754|762|754|760.5|752.5|121
1584931500000|2020-03-23 02:45:00|761|753|762.7|754.7|763|755|761|753|34
1584931800000|2020-03-23 02:50:00|763.2|755.2|762.8|754.8|763.6|755.6|762.4|754.4|48
1584932100000|2020-03-23 02:55:00|761.9|753.9|763.8|755.8|763.8|755.8|761.9|753.9|39
1584932400000|2020-03-23 03:00:00|764.9|756.9|768.2|760.2|768.2|760.2|764.9|756.9|207
1584932700000|2020-03-23 03:05:00|768.6|760.6|767.4|759.4|768.6|760.6|767.4|759.4|67
1584933000000|2020-03-23 03:10:00|767|759|765.4|757.4|767|759|765.4|757.4|5
1584933300000|2020-03-23 03:15:00|765.9|757.9|767.1|759.1|767.1|759.1|765.4|757.4|11
1584933600000|2020-03-23 03:20:00|767.6|759.6|769.3|761.3|770.1|762.1|767.6|759.6|6
1584933900000|2020-03-23 03:25:00|768.5|760.5|772.4|764.4|772.4|764.4|768.5|760.5|11
1584934200000|2020-03-23 03:30:00|770.5|762.5|770.6|762.6|770.6|762.6|770.5|762.5|6
1584934500000|2020-03-23 03:35:00|770.8|762.8|769.6|761.6|770.8|762.8|769.6|761.6|6
1584934800000|2020-03-23 03:40:00|768.4|760.4|767.4|759.4|768.5|760.5|767.4|759.4|26
1584935100000|2020-03-23 03:45:00|768.2|760.2|769.9|761.9|770.7|762.7|768.1|760.1|104
1584935400000|2020-03-23 03:50:00|771.3|763.3|772|764|772|764|771.2|763.2|4
1584935700000|2020-03-23 03:55:00|769|761|768.9|760.9|770.3|762.3|768.8|760.8|48
1584936000000|2020-03-23 04:00:00|767.3|759.3|769.1|761.1|769.1|761.1|767.3|759.3|25
1584936600000|2020-03-23 04:10:00|769.6|761.6|768.7|760.7|769.6|761.6|768.7|760.7|3
1584936900000|2020-03-23 04:15:00|||||||||22
1584937200000|2020-03-23 04:20:00|768.5|760.5|768|760|768.6|760.6|767.9|759.9|11
1584937500000|2020-03-23 04:25:00|767.9|759.9|767|759|767.9|759.9|766.4|758.4|23
1584937800000|2020-03-23 04:30:00|767.5|759.5|767.5|759.5|767.7|759.7|767|759|41
1584938100000|2020-03-23 04:35:00|767.3|759.3|768|760|768.4|760.4|767|759|21
1584938400000|2020-03-23 04:40:00|767.6|759.6|767.7|759.7|767.7|759.7|766.8|758.8|127
1584938700000|2020-03-23 04:45:00|768.4|760.4|768.4|760.4|768.4|760.4|768.4|760.4|1
1584939000000|2020-03-23 04:50:00|767.8|759.8|769.4|761.4|769.4|761.4|767.8|759.8|64
1584939300000|2020-03-23 04:55:00|769.6|761.6|769.6|761.6|769.6|761.6|769.6|761.6|9
1584939600000|2020-03-23 05:00:00|770.9|762.9|766.4|758.4|770.9|762.9|766.4|758.4|9
1584939900000|2020-03-23 05:05:00|765.5|757.5|764.2|756.2|765.5|757.5|761.1|753.1|272
1584940200000|2020-03-23 05:10:00|761.4|753.4|760.5|752.5|761.6|753.6|760.5|752.5|80
1584940500000|2020-03-23 05:15:00|759.1|751.1|759.7|751.7|759.8|751.8|758.4|750.4|220
1584940800000|2020-03-23 05:20:00|759.3|751.3|759.2|751.2|759.8|751.8|758.6|750.6|165
1584941100000|2020-03-23 05:25:00|759.1|751.1|759.6|751.6|759.9|751.9|759.1|751.1|20
1584941400000|2020-03-23 05:30:00|759.5|751.5|761.2|753.2|761.4|753.4|759.5|751.5|65
1584941700000|2020-03-23 05:35:00|761.1|753.1|762.4|754.4|762.4|754.4|761.1|753.1|52
1584942000000|2020-03-23 05:40:00|761.2|753.2|760.9|752.9|761.2|753.2|760|752|5
1584942300000|2020-03-23 05:45:00|760.7|752.7|761.7|753.7|761.7|753.7|760.4|752.4|11
1584942600000|2020-03-23 05:50:00|760.7|752.7|759.4|751.4|760.9|752.9|759.4|751.4|66
1584942900000|2020-03-23 05:55:00|759.7|751.7|760.6|752.6|760.6|752.6|759.2|751.2|63
1584943200000|2020-03-23 06:00:00|760.2|752.2|759.5|751.5|760.2|752.2|759.1|751.1|29
1584943500000|2020-03-23 06:05:00|759.6|751.6|763.4|755.4|763.4|755.4|759.6|751.6|33
1584943800000|2020-03-23 06:10:00|762.5|754.5|762.7|754.7|762.7|754.7|762.1|754.1|58
1584944100000|2020-03-23 06:15:00|761.9|753.9|762.1|754.1|762.1|754.1|761.9|753.9|9
1584944400000|2020-03-23 06:20:00|762.7|754.7|763.8|755.8|765.4|757.4|762.7|754.7|15
1584944700000|2020-03-23 06:25:00|763.2|755.2|763.2|755.2|763.2|755.2|762.2|754.2|37
1584945000000|2020-03-23 06:30:00|761.7|753.7|761.7|753.7|761.7|753.7|761.7|753.7|1
1584945300000|2020-03-23 06:35:00|761.4|753.4|760.4|752.4|761.4|753.4|760.4|752.4|3
1584945600000|2020-03-23 06:40:00|759.7|751.7|757.9|749.9|759.7|751.7|756.8|748.8|47
1584945900000|2020-03-23 06:45:00|758.4|750.4|758.6|750.6|758.6|750.6|758.4|750.4|11
1584946200000|2020-03-23 06:50:00|758.4|750.4|758.2|750.2|758.8|750.8|758|750|19
1584946500000|2020-03-23 06:55:00|758|750|759.4|751.4|759.4|751.4|758|750|4
1584946800000|2020-03-23 07:00:00|760|752|762.9|754.9|763.2|755.2|760|752|213
1584947100000|2020-03-23 07:05:00|763|755|762.6|754.6|763|755|760.7|752.7|124
1584947400000|2020-03-23 07:10:00|762.1|754.1|763.2|755.2|763.2|755.2|762.1|754.1|151
1584947700000|2020-03-23 07:15:00|763.1|755.1|763.6|755.6|765.3|757.3|762.9|754.9|70
1584948000000|2020-03-23 07:20:00|763.4|755.4|761.5|753.5|764|756|761|753|25
1584948300000|2020-03-23 07:25:00|761.3|753.3|761.4|753.4|762.6|754.6|761|753|22
1584948600000|2020-03-23 07:30:00|761.3|753.3|756.5|748.5|761.3|753.3|755.9|747.9|463
1584948900000|2020-03-23 07:35:00|756.1|748.1|758.3|750.3|758.3|750.3|755.3|747.3|396
1584949200000|2020-03-23 07:40:00|759|751|758.3|750.3|761|753|757.7|749.7|49
1584949500000|2020-03-23 07:45:00|758.5|750.5|756.7|748.7|759|751|756.5|748.5|86
1584949800000|2020-03-23 07:50:00|757.3|749.3|757.4|749.4|758.8|750.8|756.4|748.4|120
1584950100000|2020-03-23 07:55:00|756.9|748.9|757.4|749.4|758.3|750.3|755.7|747.7|361
1584950400000|2020-03-23 08:00:00|757.5|749.5|758.1|750.1|761.2|753.2|757.5|749.5|404
1584950700000|2020-03-23 08:05:00|757.6|749.6|760.4|752.4|760.4|752.4|756|748|536
1584951000000|2020-03-23 08:10:00|760|752|755.9|747.9|760|752|755.9|747.9|464
1584951300000|2020-03-23 08:15:00|755.7|747.7|756.4|748.4|758|750|753.6|745.6|457
1584951600000|2020-03-23 08:20:00|756.5|748.5|754.5|746.5|757.2|749.2|754|746|524
1584951900000|2020-03-23 08:25:00|754.4|746.4|755.2|747.2|756|748|753.3|745.3|814
1584952200000|2020-03-23 08:30:00|755.5|747.5|755.5|747.5|755.8|747.8|753.7|745.7|447
1584952500000|2020-03-23 08:35:00|755.7|747.7|754.3|746.3|757|749|753.9|745.9|734
1584952800000|2020-03-23 08:40:00|755.2|747.2|755.7|747.7|756.4|748.4|754.7|746.7|503
1584953100000|2020-03-23 08:45:00|755.9|747.9|755.8|747.8|758.1|750.1|755.6|747.6|931
1584953400000|2020-03-23 08:50:00|756|748|756.4|748.4|757.2|749.2|754.8|746.8|571
1584953700000|2020-03-23 08:55:00|756.3|748.3|755.2|747.2|757|749|754.7|746.7|371
1584954000000|2020-03-23 09:00:00|755.1|747.1|759.2|751.2|759.6|751.6|755.1|747.1|942
1584954300000|2020-03-23 09:05:00|759.3|751.3|759|751|760.3|752.3|758|750|810
1584954600000|2020-03-23 09:10:00|759.1|751.1|756.8|748.8|759.1|751.1|756.4|748.4|501
1584954900000|2020-03-23 09:15:00|757|749|757.2|749.2|757.5|749.5|755.2|747.2|774
1584955200000|2020-03-23 09:20:00|757.1|749.1|755.4|747.4|758.1|750.1|755.1|747.1|925
1584955500000|2020-03-23 09:25:00|755.6|747.6|755.8|747.8|755.8|747.8|753.8|745.8|603
1584955800000|2020-03-23 09:30:00|756|748|757.1|749.1|757.6|749.6|755.2|747.2|569
1584956100000|2020-03-23 09:35:00|756.7|748.7|757.6|749.6|757.8|749.8|756.4|748.4|550
1584956400000|2020-03-23 09:40:00|757.1|749.1|756.5|748.5|757.3|749.3|756.2|748.2|728
1584956700000|2020-03-23 09:45:00|756.4|748.4|757.9|749.9|759.2|751.2|756.3|748.3|826
1584957000000|2020-03-23 09:50:00|758.1|750.1|758.2|750.2|758.7|750.7|756.3|748.3|388
1584957300000|2020-03-23 09:55:00|758.4|750.4|757|749|759|751|756.7|748.7|791
1584957600000|2020-03-23 10:00:00|757.2|749.2|755.3|747.3|757.3|749.3|755.2|747.2|1224
1584957900000|2020-03-23 10:05:00|755.5|747.5|756.7|748.7|757.5|749.5|755.3|747.3|1163
1584958200000|2020-03-23 10:10:00|756.9|748.9|755.6|747.6|757.6|749.6|755.4|747.4|694
1584958500000|2020-03-23 10:15:00|755.4|747.4|755.1|747.1|756|748|754.8|746.8|408
1584958800000|2020-03-23 10:20:00|754.9|746.9|755.5|747.5|756.3|748.3|754.7|746.7|432
1584959100000|2020-03-23 10:25:00|755.3|747.3|756|748|756.9|748.9|754.7|746.7|776
1584959400000|2020-03-23 10:30:00|756.1|748.1|757.2|749.2|757.9|749.9|755.9|747.9|611
1584959700000|2020-03-23 10:35:00|757.4|749.4|758.4|750.4|758.9|750.9|756.8|748.8|378
1584960000000|2020-03-23 10:40:00|758.5|750.5|758.2|750.2|759.4|751.4|757.9|749.9|505
1584960300000|2020-03-23 10:45:00|758.4|750.4|758.9|750.9|759.6|751.6|758.3|750.3|405
1584960600000|2020-03-23 10:50:00|759|751|758.3|750.3|759.4|751.4|757.5|749.5|831
1584960900000|2020-03-23 10:55:00|758.4|750.4|758.2|750.2|759.1|751.1|757.6|749.6|936
1584961200000|2020-03-23 11:00:00|758.1|750.1|757.1|749.1|758.6|750.6|757.1|749.1|637
1584961500000|2020-03-23 11:05:00|757.2|749.2|757.2|749.2|758.1|750.1|756.4|748.4|575
1584961800000|2020-03-23 11:10:00|757|749|757.4|749.4|758.2|750.2|756.3|748.3|573
1584962100000|2020-03-23 11:15:00|757.3|749.3|756.4|748.4|757.6|749.6|755.8|747.8|541
1584962400000|2020-03-23 11:20:00|756.2|748.2|756.5|748.5|757|749|755.8|747.8|354
1584962700000|2020-03-23 11:25:00|756.4|748.4|755.5|747.5|756.4|748.4|755.1|747.1|489
1584963000000|2020-03-23 11:30:00|755.7|747.7|753.6|745.6|755.7|747.7|753.5|745.5|637
1584963300000|2020-03-23 11:35:00|753.8|745.8|752.3|744.3|753.9|745.9|752|744|410
1584963600000|2020-03-23 11:40:00|752.7|744.7|752.5|744.5|753.7|745.7|752.2|744.2|747
1584963900000|2020-03-23 11:45:00|752.7|744.7|753.9|745.9|754|746|752.1|744.1|759
1584964200000|2020-03-23 11:50:00|753.7|745.7|753.5|745.5|754.2|746.2|752.5|744.5|518
1584964500000|2020-03-23 11:55:00|753.6|745.6|752.9|744.9|753.7|745.7|752.6|744.6|441
1584964800000|2020-03-23 12:00:00|752.7|744.7|767.4|759.4|767.4|759.4|752.5|744.5|2510
1584965100000|2020-03-23 12:05:00|767.9|759.9|770|762|771.6|763.6|767.1|759.1|1003
1584965400000|2020-03-23 12:10:00|771.5|763.5|776.1|768.1|778.2|770.2|770.2|762.2|618
1584965700000|2020-03-23 12:15:00|776.2|768.2|784.6|776.6|788.4|780.4|775.8|767.8|787
1584966000000|2020-03-23 12:20:00|786.2|778.2|792.7|784.7|796.1|788.1|785.9|777.9|1113
1584966300000|2020-03-23 12:25:00|793|785|786.1|778.1|793.7|785.7|785.8|777.8|1059
1584966600000|2020-03-23 12:30:00|786.5|778.5|781.8|773.8|786.5|778.5|778.6|770.6|562
1584966900000|2020-03-23 12:35:00|782.2|774.2|783.5|775.5|783.5|775.5|780.2|772.2|862
1584967200000|2020-03-23 12:40:00|784.1|776.1|787|779|788.8|780.8|782.7|774.7|583
1584967500000|2020-03-23 12:45:00|786.9|778.9|784.6|776.6|786.9|778.9|784.3|776.3|440
1584967800000|2020-03-23 12:50:00|784.7|776.7|789.6|781.6|789.6|781.6|782.9|774.9|1047
1584968100000|2020-03-23 12:55:00|789.1|781.1|789.3|781.3|791.2|783.2|788.1|780.1|1247
1584968400000|2020-03-23 13:00:00|788.7|780.7|788.8|780.8|789.5|781.5|787.4|779.4|673
1584968700000|2020-03-23 13:05:00|788.9|780.9|786.3|778.3|789.6|781.6|785.9|777.9|727
1584969000000|2020-03-23 13:10:00|786.6|778.6|783.2|775.2|787|779|781.5|773.5|1347
1584969300000|2020-03-23 13:15:00|783|775|780.9|772.9|784.5|776.5|780.2|772.2|553
1584969600000|2020-03-23 13:20:00|780.8|772.8|777.1|769.1|781|773|776.1|768.1|532
1584969900000|2020-03-23 13:25:00|777.2|769.2|773.1|765.1|777.2|769.2|772|764|1416
1584970200000|2020-03-23 13:30:00|772.9|765.4|770.5|763|773.1|765.6|766.4|758.9|6743
1584970500000|2020-03-23 13:35:00|770.6|763.1|761.1|753.6|771.7|764.2|760.5|753|4807
1584970800000|2020-03-23 13:40:00|760.8|753.3|763.2|755.7|765.2|757.7|760.5|753|4133
1584971100000|2020-03-23 13:45:00|762.9|755.4|765.4|757.9|766.8|759.3|761|753.5|2571
1584971400000|2020-03-23 13:50:00|765.2|757.7|767.1|759.6|769|761.5|762.8|755.3|2532
1584971700000|2020-03-23 13:55:00|767.2|759.7|771.6|764.1|771.9|764.4|767.2|759.7|2221
1584972000000|2020-03-23 14:00:00|771.5|764|766.7|759.2|772.1|764.6|765.3|757.8|3261
1584972300000|2020-03-23 14:05:00|766.9|759.4|768.9|761.4|770.2|762.7|766.9|759.4|2767
1584972600000|2020-03-23 14:10:00|768.8|761.3|773.1|765.6|774.6|767.1|768.8|761.3|1706
1584972900000|2020-03-23 14:15:00|773.3|765.8|766.5|759|774|766.5|766.3|758.8|1776
1584973200000|2020-03-23 14:20:00|766.6|759.1|769.1|761.6|769.7|762.2|764.9|757.4|2331
1584973500000|2020-03-23 14:25:00|769.3|761.8|768|760.5|770.7|763.2|765.7|758.2|2431
1584973800000|2020-03-23 14:30:00|768.2|760.7|769.1|761.6|770.5|763|765.8|758.3|2917
1584974100000|2020-03-23 14:35:00|769|761.5|767.8|760.3|770.1|762.6|765.7|758.2|3055
1584974400000|2020-03-23 14:40:00|767.7|760.2|770|762.5|772|764.5|766.7|759.2|2720
1584974700000|2020-03-23 14:45:00|769.7|762.2|766|758.5|769.9|762.4|765|757.5|2070
1584975000000|2020-03-23 14:50:00|766.1|758.6|764.2|756.7|767.1|759.6|763.5|756|2817
1584975300000|2020-03-23 14:55:00|764|756.5|761.7|754.2|764.1|756.6|760.5|753|2054
1584975600000|2020-03-23 15:00:00|761.6|754.1|763.8|756.3|763.8|756.3|761|753.5|2142
1584975900000|2020-03-23 15:05:00|764|756.5|761.8|754.3|764.3|756.8|761.1|753.6|2005
1584976200000|2020-03-23 15:10:00|761.9|754.4|759.5|752|763.9|756.4|758.5|751|2450
1584976500000|2020-03-23 15:15:00|759.4|751.9|757.5|750|760.7|753.2|756.8|749.3|2642
1584976800000|2020-03-23 15:20:00|757.6|750.1|755|747.5|757.7|750.2|754.4|746.9|2447
1584977100000|2020-03-23 15:25:00|754.9|747.4|753|745.5|756.2|748.7|753|745.5|1946
1584977400000|2020-03-23 15:30:00|753.1|745.6|753.5|746|756.1|748.6|752.6|745.1|2003
1584977700000|2020-03-23 15:35:00|753.4|745.9|751.4|743.9|754.8|747.3|751.3|743.8|2234
1584978000000|2020-03-23 15:40:00|751.5|744|748.7|741.2|752.6|745.1|748.7|741.2|2541
1584978300000|2020-03-23 15:45:00|748.8|741.3|750.1|742.6|750.7|743.2|748.1|740.6|2703
1584978600000|2020-03-23 15:50:00|750.2|742.7|752.9|745.4|754.1|746.6|749.2|741.7|2163
1584978900000|2020-03-23 15:55:00|753|745.5|753.9|746.4|754.3|746.8|750.9|743.4|2324
1584979200000|2020-03-23 16:00:00|753.8|746.3|754.9|747.4|756.6|749.1|753.5|746|1891
1584979500000|2020-03-23 16:05:00|755.2|747.7|752.3|744.8|755.7|748.2|752|744.5|1911
1584979800000|2020-03-23 16:10:00|752.1|744.6|751.8|744.3|752.6|745.1|750.5|743|2008
1584980100000|2020-03-23 16:15:00|751.9|744.4|757.6|750.1|759.4|751.9|751.4|743.9|2540
1584980400000|2020-03-23 16:20:00|757.7|750.2|757.3|749.8|759.4|751.9|756.4|748.9|2087
1584980700000|2020-03-23 16:25:00|757.6|750.1|756|748.5|758.6|751.1|754.9|747.4|1457
1584981000000|2020-03-23 16:30:00|756.1|748.6|756.7|749.2|756.7|749.2|753.5|746|1455
1584981300000|2020-03-23 16:35:00|756.8|749.3|758.4|750.9|759.7|752.2|755|747.5|1431
1584981600000|2020-03-23 16:40:00|758.6|751.1|764.1|756.6|764.2|756.7|758.1|750.6|2739
1584981900000|2020-03-23 16:45:00|764.2|756.7|766.9|759.4|767.6|760.1|762.1|754.6|1716
1584982200000|2020-03-23 16:50:00|767.1|759.6|765.4|757.9|768|760.5|764.2|756.7|1972
1584982500000|2020-03-23 16:55:00|765.6|758.1|767.1|759.6|769.4|761.9|764.5|757|1836
1584982800000|2020-03-23 17:00:00|767.2|759.7|764.5|757|767.3|759.8|764.5|757|1748
1584983100000|2020-03-23 17:05:00|764.6|757.1|766.6|759.1|767.5|760|764.1|756.6|1757
1584983400000|2020-03-23 17:10:00|766.8|759.3|771.7|764.2|773.6|766.1|766.8|759.3|1455
1584983700000|2020-03-23 17:15:00|771.6|764.1|770.9|763.4|771.9|764.4|769.3|761.8|1299
1584984000000|2020-03-23 17:20:00|770.6|763.1|768.5|761|771.9|764.4|767.1|759.6|1506
1584984300000|2020-03-23 17:25:00|768.6|761.1|764.8|757.3|768.6|761.1|764.8|757.3|1555
1584984600000|2020-03-23 17:30:00|764.7|757.2|765.8|758.3|765.9|758.4|763|755.5|1418
1584984900000|2020-03-23 17:35:00|765.9|758.4|762.6|755.1|765.9|758.4|761.8|754.3|1216
1584985200000|2020-03-23 17:40:00|762.7|755.2|761.2|753.7|765.6|758.1|761.1|753.6|1084
1584985500000|2020-03-23 17:45:00|761.5|754|768.6|761.1|769.3|761.8|761.5|754|987
1584985800000|2020-03-23 17:50:00|768.5|761|764.5|757|768.5|761|763.8|756.3|1256
1584986100000|2020-03-23 17:55:00|764.6|757.1|760.4|752.9|764.6|757.1|758.2|750.7|1408
1584986400000|2020-03-23 18:00:00|760.6|753.1|759.5|752|761|753.5|756.9|749.4|1602
1584986700000|2020-03-23 18:05:00|759.2|751.7|757.3|749.8|762.4|754.9|757.3|749.8|1389
1584987000000|2020-03-23 18:10:00|757.2|749.7|759.8|752.3|761.3|753.8|757|749.5|1324
1584987300000|2020-03-23 18:15:00|759.7|752.2|759.1|751.6|762.5|755|759|751.5|1253
1584987600000|2020-03-23 18:20:00|759|751.5|760.2|752.7|760.6|753.1|757.2|749.7|1775
1584987900000|2020-03-23 18:25:00|760.1|752.6|763.8|756.3|765.7|758.2|758.8|751.3|1382
1584988200000|2020-03-23 18:30:00|764.2|756.7|761.1|753.6|764.6|757.1|760.2|752.7|1679
1584988500000|2020-03-23 18:35:00|761|753.5|760.3|752.8|762.8|755.3|759.3|751.8|2202
1584988800000|2020-03-23 18:40:00|760.5|753|762.9|755.4|763.3|755.8|760.4|752.9|2095
1584989100000|2020-03-23 18:45:00|763.2|755.7|765.5|758|765.9|758.4|760.2|752.7|1112
1584989400000|2020-03-23 18:50:00|765.4|757.9|761.7|754.2|765.4|757.9|760.9|753.4|1014
1584989700000|2020-03-23 18:55:00|761.8|754.3|760.7|753.2|763.7|756.2|760.7|753.2|1071
1584990000000|2020-03-23 19:00:00|761|753.5|763|755.5|763.9|756.4|759.7|752.2|1466
1584990300000|2020-03-23 19:05:00|762.9|755.4|760|752.5|764|756.5|760|752.5|870
1584990600000|2020-03-23 19:10:00|760.2|752.7|760.8|753.3|760.8|753.3|758.8|751.3|965
1584990900000|2020-03-23 19:15:00|760.5|753|759.5|752|761.4|753.9|758.9|751.4|950
1584991200000|2020-03-23 19:20:00|759.3|751.8|756.2|748.7|759.3|751.8|755.4|747.9|1470
1584991500000|2020-03-23 19:25:00|756.1|748.6|756.6|749.1|758.1|750.6|755.2|747.7|1673
1584991800000|2020-03-23 19:30:00|756.7|749.2|756|748.5|757.4|749.9|754.7|747.2|1405
1584992100000|2020-03-23 19:35:00|756.1|748.6|757|749.5|759.3|751.8|755|747.5|1781
1584992400000|2020-03-23 19:40:00|757.1|749.6|758.4|750.9|759.8|752.3|756.3|748.8|2087
1584992700000|2020-03-23 19:45:00|758.3|750.8|757.1|749.6|760.3|752.8|757.1|749.6|2599
1584993000000|2020-03-23 19:50:00|756.8|749.3|764|756.5|764|756.5|756.7|749.2|4367
1584993300000|2020-03-23 19:55:00|764.2|756.7|761.2|753.7|764.7|757.2|760.8|753.3|12312
1584993600000|2020-03-23 20:00:00|761.4|753.4|760|752|762.7|754.7|758.9|750.9|2049
1584993900000|2020-03-23 20:05:00|760.3|752.3|761.3|753.3|761.3|753.3|759.3|751.3|126
1584994200000|2020-03-23 20:10:00|760.6|752.6|761.7|753.7|761.7|753.7|760.5|752.5|89
1584994500000|2020-03-23 20:15:00|||||||||1
1584995100000|2020-03-23 20:25:00|760.3|752.3|760.5|752.5|760.6|752.6|759.1|751.1|95
1584995400000|2020-03-23 20:30:00|761.2|753.2|758.9|750.9|761.7|753.7|758.9|750.9|107
1584995700000|2020-03-23 20:35:00|759.1|751.1|761.1|753.1|762.7|754.7|759.1|751.1|376
1584996000000|2020-03-23 20:40:00|760.6|752.6|762.7|754.7|762.7|754.7|760.6|752.6|85
1584996300000|2020-03-23 20:45:00|760.3|752.3|760.6|752.6|761.1|753.1|758.9|750.9|16
1584996600000|2020-03-23 20:50:00|759.9|751.9|762.6|754.6|762.6|754.6|759.9|751.9|16
1584996900000|2020-03-23 20:55:00|762.4|754.4|759.4|751.4|762.4|754.4|759.4|751.4|5
1584997200000|2020-03-23 21:00:00|762.8|754.8|762.8|754.8|762.8|754.8|762.8|754.8|1
1584997800000|2020-03-23 21:10:00|758.8|750.8|757.4|749.4|758.8|750.8|757.4|749.4|4
1585000800000|2020-03-23 22:00:00|757.9|748.9|761.1|752.1|765.5|756.5|757.9|748.9|0
1585001100000|2020-03-23 22:05:00|761.3|752.3|765.4|756.4|768.4|759.4|760.7|751.7|0
1585001400000|2020-03-23 22:10:00|765.3|756.3|764.1|755.1|767.8|758.8|761.1|752.1|0
1585001700000|2020-03-23 22:15:00|764.5|755.5|764.8|755.8|770.5|761.5|763.6|754.6|0
1585002000000|2020-03-23 22:20:00|764.9|755.9|763.5|754.5|764.9|755.9|761|752|0
1585002300000|2020-03-23 22:25:00|763.4|754.4|767.5|758.5|767.5|758.5|762.9|753.9|0
1585002600000|2020-03-23 22:30:00|767.4|758.4|766.7|757.7|767.5|758.5|763.4|754.4|0
1585002900000|2020-03-23 22:35:00|766.9|757.9|765.9|756.9|768.2|759.2|765.7|756.7|0
1585003200000|2020-03-23 22:40:00|766.1|757.1|767.3|758.3|768.6|759.6|765.2|756.2|0
1585003500000|2020-03-23 22:45:00|767.4|758.4|766.5|757.5|768.8|759.8|765.9|756.9|0
1585003800000|2020-03-23 22:50:00|766.4|757.4|766.6|757.6|767.9|758.9|765.5|756.5|0
1585004100000|2020-03-23 22:55:00|766.5|757.5|767.2|758.2|768.4|759.4|764.6|755.6|0
1585004400000|2020-03-23 23:00:00|767.1|758.1|769.4|760.4|769.8|760.8|766.2|757.2|0
1585004700000|2020-03-23 23:05:00|769.5|760.5|773.8|764.8|773.8|764.8|768|759|0
1585005000000|2020-03-23 23:10:00|773.9|764.9|773|764|775.2|766.2|772.1|763.1|0
1585005300000|2020-03-23 23:15:00|772.9|763.9|774.2|765.2|776.1|767.1|772.9|763.9|0
1585005600000|2020-03-23 23:20:00|774.3|765.3|773.5|764.5|774.7|765.7|773.4|764.4|0
1585005900000|2020-03-23 23:25:00|773.4|764.4|770|761|774.2|765.2|770|761|0
1585006200000|2020-03-23 23:30:00|770.1|761.1|771.2|762.2|771.2|762.2|768|759|0
1585006500000|2020-03-23 23:35:00|771.1|762.1|768.4|759.4|771.2|762.2|768.4|759.4|0
1585006800000|2020-03-23 23:40:00|768.5|759.5|770.3|761.3|770.7|761.7|768.4|759.4|0
1585007100000|2020-03-23 23:45:00|770.4|761.4|767|758|770.5|761.5|766.4|757.4|0
1585007400000|2020-03-23 23:50:00|766.9|757.9|767|758|768|759|766.8|757.8|0
1585007700000|2020-03-23 23:55:00|767.1|758.1|765.9|756.9|768.7|759.7|765.9|756.9|0
1585008000000|2020-03-24 00:00:00|766|757|766.3|757.3|766.9|757.9|765.1|756.1|0
1585008300000|2020-03-24 00:05:00|766.5|757.5|769.2|761.2|769.2|761.2|765.4|756.4|0
1585008900000|2020-03-24 00:15:00|771.2|763.2|771.2|763.2|771.2|763.2|771.2|763.2|1
1585009500000|2020-03-24 00:25:00|771.6|763.6|771.6|763.6|771.6|763.6|771.6|763.6|4
1585009800000|2020-03-24 00:30:00|773.9|765.9|772.9|764.9|773.9|765.9|772.9|764.9|2
1585010400000|2020-03-24 00:40:00|771.3|763.3|771.4|763.4|771.4|763.4|770.7|762.7|12
1585010700000|2020-03-24 00:45:00|772.4|764.4|772.3|764.3|772.4|764.4|772.3|764.3|10
1585011000000|2020-03-24 00:50:00|775.8|767.8|775.8|767.8|775.8|767.8|775.8|767.8|1
1585011600000|2020-03-24 01:00:00|776.2|768.2|776.2|768.2|776.2|768.2|776.2|768.2|2
1585011900000|2020-03-24 01:05:00|779.5|771.5|782.2|774.2|782.8|774.8|779.5|771.5|25
1585012200000|2020-03-24 01:10:00|783.4|775.4|781.5|773.5|783.5|775.5|781.5|773.5|10
1585012500000|2020-03-24 01:15:00|782.6|774.6|784.5|776.5|785.7|777.7|782.6|774.6|56
1585012800000|2020-03-24 01:20:00|783.6|775.6|783.7|775.7|784.8|776.8|783.5|775.5|9
1585013100000|2020-03-24 01:25:00|783.4|775.4|785.4|777.4|785.4|777.4|783.4|775.4|5
1585013400000|2020-03-24 01:30:00|783.9|775.9|783.5|775.5|784.8|776.8|783.3|775.3|26
1585013700000|2020-03-24 01:35:00|785.2|777.2|785.7|777.7|785.9|777.9|785.2|777.2|6
1585014000000|2020-03-24 01:40:00|785.9|777.9|784.9|776.9|786.3|778.3|784.6|776.6|199
1585014300000|2020-03-24 01:45:00|786.4|778.4|786.6|778.6|787.1|779.1|785.6|777.6|11
1585014900000|2020-03-24 01:55:00|789.9|781.9|792.2|784.2|792.2|784.2|788.6|780.6|35
1585015200000|2020-03-24 02:00:00|791.5|783.5|787.9|779.9|791.5|783.5|787.9|779.9|45
1585015500000|2020-03-24 02:05:00|789.2|781.2|787.3|779.3|789.2|781.2|787.3|779.3|30
1585015800000|2020-03-24 02:10:00|787.5|779.5|787.3|779.3|787.8|779.8|787.1|779.1|8
1585016100000|2020-03-24 02:15:00|787.8|779.8|788.7|780.7|790.7|782.7|787.2|779.2|15
1585016400000|2020-03-24 02:20:00|789.4|781.4|788.8|780.8|789.6|781.6|787.9|779.9|18
1585016700000|2020-03-24 02:25:00|789.6|781.6|791|783|792.3|784.3|789.1|781.1|33
1585017000000|2020-03-24 02:30:00|791.5|783.5|791.5|783.5|792.1|784.1|789.9|781.9|47
1585017300000|2020-03-24 02:35:00|791.4|783.4|791|783|793.7|785.7|790.7|782.7|150
1585017600000|2020-03-24 02:40:00|790.7|782.7|789.8|781.8|790.7|782.7|789.4|781.4|52
1585017900000|2020-03-24 02:45:00|790.6|782.6|790.5|782.5|792.3|784.3|789.9|781.9|88
1585018200000|2020-03-24 02:50:00|790.4|782.4|791|783|791.3|783.3|790.1|782.1|38
1585018500000|2020-03-24 02:55:00|793.2|785.2|793.5|785.5|793.5|785.5|792.4|784.4|10
1585018800000|2020-03-24 03:00:00|792.3|784.3|790.6|782.6|792.3|784.3|790.6|782.6|18
1585019100000|2020-03-24 03:05:00|789.7|781.7|789.4|781.4|790.6|782.6|789.4|781.4|8
1585019400000|2020-03-24 03:10:00|788.8|780.8|787|779|788.8|780.8|786.8|778.8|49
1585019700000|2020-03-24 03:15:00|786.8|778.8|786.6|778.6|787.8|779.8|785.9|777.9|79
1585020000000|2020-03-24 03:20:00|786.2|778.2|785.9|777.9|786.6|778.6|784.7|776.7|19
1585020300000|2020-03-24 03:25:00|786|778|785.8|777.8|786.4|778.4|785.8|777.8|4
1585020600000|2020-03-24 03:30:00|786.7|778.7|786|778|786.7|778.7|786|778|3
1585020900000|2020-03-24 03:35:00|786.3|778.3|783.2|775.2|786.3|778.3|783.2|775.2|29
1585021200000|2020-03-24 03:40:00|783.7|775.7|781.4|773.4|784.1|776.1|780.8|772.8|14
1585021500000|2020-03-24 03:45:00|781|773|782.1|774.1|782.1|774.1|780.7|772.7|5
1585021800000|2020-03-24 03:50:00|784.4|776.4|782.8|774.8|784.4|776.4|782.8|774.8|11
1585022100000|2020-03-24 03:55:00|783.5|775.5|782.5|774.5|784.5|776.5|781.7|773.7|21
1585022400000|2020-03-24 04:00:00|781.9|773.9|780.7|772.7|781.9|773.9|780.6|772.6|13
1585022700000|2020-03-24 04:05:00|780.1|772.1|781|773|782.4|774.4|780.1|772.1|13
1585023000000|2020-03-24 04:10:00|780.9|772.9|779.8|771.8|780.9|772.9|779.8|771.8|2
1585023300000|2020-03-24 04:15:00|781.2|773.2|780.4|772.4|781.2|773.2|780.4|772.4|3
1585023600000|2020-03-24 04:20:00|783.1|775.1|782.6|774.6|783.1|775.1|782.6|774.6|3
1585023900000|2020-03-24 04:25:00|784.1|776.1|783.9|775.9|784.1|776.1|783.9|775.9|3
1585024200000|2020-03-24 04:30:00|783.8|775.8|783.8|775.8|783.8|775.8|783.8|775.8|1
1585024500000|2020-03-24 04:35:00|782.6|774.6|783.7|775.7|783.7|775.7|782.4|774.4|3
1585024800000|2020-03-24 04:40:00|784.4|776.4|785.2|777.2|785.2|777.2|784.1|776.1|7
1585025100000|2020-03-24 04:45:00|784.4|776.4|785.1|777.1|785.1|777.1|783.6|775.6|4
1585025400000|2020-03-24 04:50:00|785.2|777.2|785.2|777.2|785.2|777.2|785.2|777.2|6
1585025700000|2020-03-24 04:55:00|784.5|776.5|785|777|786.1|778.1|784.5|776.5|5
1585026000000|2020-03-24 05:00:00|784.5|776.5|785.7|777.7|786.1|778.1|783.8|775.8|72
1585026300000|2020-03-24 05:05:00|785.3|777.3|786.2|778.2|787|779|784.5|776.5|88
1585026600000|2020-03-24 05:10:00|786.4|778.4|784.8|776.8|786.4|778.4|784.8|776.8|26
1585026900000|2020-03-24 05:15:00|785.2|777.2|786.5|778.5|786.5|778.5|784.8|776.8|14
1585027200000|2020-03-24 05:20:00|785.5|777.5|785.5|777.5|785.5|777.5|785.2|777.2|4
1585027500000|2020-03-24 05:25:00|784.9|776.9|784.4|776.4|784.9|776.9|783.7|775.7|14
1585027800000|2020-03-24 05:30:00|784.2|776.2|781.8|773.8|784.2|776.2|781.4|773.4|29
1585028100000|2020-03-24 05:35:00|782.7|774.7|781.1|773.1|782.7|774.7|780.5|772.5|16
1585028400000|2020-03-24 05:40:00|781.2|773.2|781.4|773.4|782.9|774.9|781.2|773.2|18
1585028700000|2020-03-24 05:45:00|782.9|774.9|782.9|774.9|782.9|774.9|782.9|774.9|2
1585029000000|2020-03-24 05:50:00|784.2|776.2|785.7|777.7|785.7|777.7|784.2|776.2|5
1585029300000|2020-03-24 05:55:00|786.7|778.7|786.6|778.6|787.4|779.4|786.6|778.6|13
1585029600000|2020-03-24 06:00:00|786.3|778.3|788.1|780.1|788.1|780.1|786.3|778.3|6
1585029900000|2020-03-24 06:05:00|787.8|779.8|790.4|782.4|790.4|782.4|787.8|779.8|9
1585030200000|2020-03-24 06:10:00|791|783|792.1|784.1|793.6|785.6|790.8|782.8|98
1585030500000|2020-03-24 06:15:00|793.5|785.5|795.3|787.3|795.4|787.4|793.5|785.5|306
1585030800000|2020-03-24 06:20:00|795.9|787.9|795.3|787.3|795.9|787.9|794.7|786.7|85
1585031100000|2020-03-24 06:25:00|795.7|787.7|796.9|788.9|797.1|789.1|795.1|787.1|156
1585031400000|2020-03-24 06:30:00|796.7|788.7|794.9|786.9|796.7|788.7|794.9|786.9|51
1585031700000|2020-03-24 06:35:00|793.4|785.4|794.1|786.1|794.1|786.1|793.4|785.4|2
1585032300000|2020-03-24 06:45:00|795.8|787.8|795.4|787.4|795.8|787.8|795.4|787.4|6
1585032600000|2020-03-24 06:50:00|795.2|787.2|797.2|789.2|797.2|789.2|794.3|786.3|35
1585032900000|2020-03-24 06:55:00|796.8|788.8|795.7|787.7|796.8|788.8|795.7|787.7|8
1585033200000|2020-03-24 07:00:00|794.5|786.5|795.8|787.8|796.4|788.4|793.9|785.9|100
1585033500000|2020-03-24 07:05:00|795.4|787.4|796.8|788.8|797.1|789.1|794.4|786.4|24
1585033800000|2020-03-24 07:10:00|797.5|789.5|793.5|785.5|797.5|789.5|793.3|785.3|162
1585034100000|2020-03-24 07:15:00|794.6|786.6|797.2|789.2|797.2|789.2|792.9|784.9|150
1585034400000|2020-03-24 07:20:00|797.4|789.4|797.5|789.5|798.9|790.9|797.4|789.4|165
1585034700000|2020-03-24 07:25:00|797.8|789.8|797.3|789.3|797.9|789.9|797.3|789.3|38
1585035000000|2020-03-24 07:30:00|797.4|789.4|797|789|798.1|790.1|796.8|788.8|53
1585035300000|2020-03-24 07:35:00|796.9|788.9|797.4|789.4|797.5|789.5|795.5|787.5|66
1585035600000|2020-03-24 07:40:00|796.8|788.8|796.4|788.4|798.6|790.6|796|788|162
1585035900000|2020-03-24 07:45:00|796.8|788.8|796.9|788.9|797.8|789.8|796.5|788.5|132
1585036200000|2020-03-24 07:50:00|797.1|789.1|797.8|789.8|797.9|789.9|796.6|788.6|106
1585036500000|2020-03-24 07:55:00|797.7|789.7|797|789|797.7|789.7|795.9|787.9|100
1585036800000|2020-03-24 08:00:00|797.3|789.3|800.4|792.4|801|793|797.3|789.3|454
1585037100000|2020-03-24 08:05:00|800.2|792.2|799.9|791.9|801.3|793.3|799.4|791.4|407
1585037400000|2020-03-24 08:10:00|800.1|792.1|801.5|793.5|801.7|793.7|799.7|791.7|366
1585037700000|2020-03-24 08:15:00|801.6|793.6|797.9|789.9|802.5|794.5|797.4|789.4|184
1585038000000|2020-03-24 08:20:00|797.6|789.6|797.5|789.5|799.4|791.4|795.7|787.7|453
1585038300000|2020-03-24 08:25:00|796.9|788.9|795.7|787.7|798.1|790.1|795.6|787.6|218
1585038600000|2020-03-24 08:30:00|795.8|787.8|795.7|787.7|797|789|794.6|786.6|569
1585038900000|2020-03-24 08:35:00|795.3|787.3|797.7|789.7|798.9|790.9|794.8|786.8|429
1585039200000|2020-03-24 08:40:00|797.8|789.8|798.6|790.6|799|791|796.8|788.8|421
1585039500000|2020-03-24 08:45:00|798.9|790.9|797.9|789.9|799.2|791.2|797.2|789.2|455
1585039800000|2020-03-24 08:50:00|798|790|799.4|791.4|800.2|792.2|797|789|425
1585040100000|2020-03-24 08:55:00|799.6|791.6|801|793|801.3|793.3|799.5|791.5|420
1585040400000|2020-03-24 09:00:00|801.1|793.1|798.5|790.5|801.6|793.6|798.3|790.3|234
1585040700000|2020-03-24 09:05:00|798.3|790.3|799.2|791.2|799.7|791.7|797.7|789.7|244
1585041000000|2020-03-24 09:10:00|799.4|791.4|800.2|792.2|800.2|792.2|798.5|790.5|449
1585041300000|2020-03-24 09:15:00|800.3|792.3|799.3|791.3|801.3|793.3|799.2|791.2|370
1585041600000|2020-03-24 09:20:00|799.2|791.2|799.8|791.8|800.8|792.8|799.2|791.2|240
1585041900000|2020-03-24 09:25:00|799.7|791.7|800.2|792.2|801|793|799.1|791.1|197
1585042200000|2020-03-24 09:30:00|800.4|792.4|800.1|792.1|800.9|792.9|799.4|791.4|211
1585042500000|2020-03-24 09:35:00|800.2|792.2|803.7|795.7|804|796|799.3|791.3|742
1585042800000|2020-03-24 09:40:00|803.8|795.8|805.2|797.2|805.2|797.2|803.3|795.3|482
1585043100000|2020-03-24 09:45:00|805|797|807.1|799.1|807.1|799.1|804.8|796.8|756
1585043400000|2020-03-24 09:50:00|807.2|799.2|808.5|800.5|809.5|801.5|806.9|798.9|1328
1585043700000|2020-03-24 09:55:00|808.3|800.3|809.7|801.7|810.2|802.2|808.3|800.3|367
1585044000000|2020-03-24 10:00:00|809.6|801.6|809.8|801.8|810.2|802.2|808.6|800.6|740
1585044300000|2020-03-24 10:05:00|809.9|801.9|811.1|803.1|811.3|803.3|809.7|801.7|310
1585044600000|2020-03-24 10:10:00|811.2|803.2|810.4|802.4|811.4|803.4|810.4|802.4|392
1585044900000|2020-03-24 10:15:00|810.5|802.5|809.8|801.8|810.5|802.5|809.4|801.4|141
1585045200000|2020-03-24 10:20:00|809.9|801.9|809|801|810.6|802.6|809|801|441
1585045500000|2020-03-24 10:25:00|808.9|800.9|810.2|802.2|810.2|802.2|808.5|800.5|462
1585045800000|2020-03-24 10:30:00|810|802|812.2|804.2|812.2|804.2|809.8|801.8|401
1585046100000|2020-03-24 10:35:00|812.1|804.1|810.9|802.9|813|805|810.9|802.9|530
1585046400000|2020-03-24 10:40:00|810.6|802.6|810.1|802.1|811.3|803.3|809.5|801.5|417
1585046700000|2020-03-24 10:45:00|809.9|801.9|810.4|802.4|810.8|802.8|809|801|419
1585047000000|2020-03-24 10:50:00|810.3|802.3|809.5|801.5|810.4|802.4|809.5|801.5|150
1585047300000|2020-03-24 10:55:00|809.4|801.4|810.2|802.2|810.3|802.3|808.6|800.6|206
1585047600000|2020-03-24 11:00:00|810.3|802.3|808.1|800.1|810.6|802.6|806.8|798.8|499
1585047900000|2020-03-24 11:05:00|808.2|800.2|806.9|798.9|808.4|800.4|806.5|798.5|351
1585048200000|2020-03-24 11:10:00|807|799|807.6|799.6|808.8|800.8|806|798|423
1585048500000|2020-03-24 11:15:00|807.4|799.4|806.5|798.5|808.9|800.9|806|798|1000
1585048800000|2020-03-24 11:20:00|806.4|798.4|805.5|797.5|807.1|799.1|804.7|796.7|740
1585049100000|2020-03-24 11:25:00|805.6|797.6|808.7|800.7|808.9|800.9|805.5|797.5|626
1585049400000|2020-03-24 11:30:00|808.5|800.5|810.2|802.2|810.3|802.3|807.6|799.6|968
1585049700000|2020-03-24 11:35:00|810.1|802.1|809.8|801.8|810.4|802.4|809.4|801.4|454
1585050000000|2020-03-24 11:40:00|809.7|801.7|808.4|800.4|810.2|802.2|807.4|799.4|909
1585050300000|2020-03-24 11:45:00|808.3|800.3|808.6|800.6|809.4|801.4|807.8|799.8|475
1585050600000|2020-03-24 11:50:00|808.7|800.7|808.6|800.6|809.6|801.6|808|800|331
1585050900000|2020-03-24 11:55:00|808.5|800.5|807.1|799.1|808.5|800.5|806.6|798.6|330
1585051200000|2020-03-24 12:00:00|807.2|799.2|804.8|796.8|807.4|799.4|804.8|796.8|547
1585051500000|2020-03-24 12:05:00|804.9|796.9|802.3|794.3|805.1|797.1|802.1|794.1|434
1585051800000|2020-03-24 12:10:00|802.2|794.2|802|794|803.2|795.2|801.5|793.5|321
1585052100000|2020-03-24 12:15:00|802.1|794.1|801.6|793.6|802.3|794.3|800.3|792.3|726
1585052400000|2020-03-24 12:20:00|801.5|793.5|802|794|804|796|801.4|793.4|641
1585052700000|2020-03-24 12:25:00|801.8|793.8|802.2|794.2|802.8|794.8|801.4|793.4|452
1585053000000|2020-03-24 12:30:00|802.1|794.1|801.5|793.5|803.3|795.3|801.1|793.1|419
1585053300000|2020-03-24 12:35:00|801.4|793.4|804.5|796.5|804.7|796.7|801.2|793.2|385
1585053600000|2020-03-24 12:40:00|804.4|796.4|804.1|796.1|804.4|796.4|802.7|794.7|718
1585053900000|2020-03-24 12:45:00|804.4|796.4|805.3|797.3|806.1|798.1|803.1|795.1|469
1585054200000|2020-03-24 12:50:00|805.5|797.5|806.7|798.7|807.3|799.3|804.7|796.7|325
1585054500000|2020-03-24 12:55:00|807|799|806.4|798.4|807.1|799.1|805.1|797.1|409
1585054800000|2020-03-24 13:00:00|806.5|798.5|806|798|806.5|798.5|804.5|796.5|584
1585055100000|2020-03-24 13:05:00|806.1|798.1|808.2|800.2|808.3|800.3|805|797|271
1585055400000|2020-03-24 13:10:00|808.1|800.1|811.2|803.2|811.3|803.3|808.1|800.1|534
1585055700000|2020-03-24 13:15:00|811.1|803.1|810.7|802.7|812|804|810.6|802.6|543
1585056000000|2020-03-24 13:20:00|810.6|802.6|812.3|804.3|812.3|804.3|810.3|802.3|287
1585056300000|2020-03-24 13:25:00|812.2|804.2|811.7|803.7|813.1|805.1|811.3|803.3|306
1585056600000|2020-03-24 13:30:00|811.5|804|812.3|804.8|813.2|805.7|808.9|801.4|3406
1585056900000|2020-03-24 13:35:00|812.4|804.9|808.4|800.9|813.8|806.3|807|799.5|3850
1585057200000|2020-03-24 13:40:00|808.6|801.1|806.6|799.1|809.1|801.6|805.7|798.2|2247
1585057500000|2020-03-24 13:45:00|807|799.5|807.1|799.6|809.1|801.6|805.4|797.9|2772
1585057800000|2020-03-24 13:50:00|807.2|799.7|809.1|801.6|809.9|802.4|806.4|798.9|2107
1585058100000|2020-03-24 13:55:00|809|801.5|807.3|799.8|809.9|802.4|806.3|798.8|1988
1585058400000|2020-03-24 14:00:00|807.4|799.9|806.3|798.8|808.7|801.2|805.7|798.2|1738
1585058700000|2020-03-24 14:05:00|806.4|798.9|807.4|799.9|809.2|801.7|806.4|798.9|1653
1585059000000|2020-03-24 14:10:00|807.3|799.8|809.7|802.2|809.7|802.2|806.3|798.8|2019
1585059300000|2020-03-24 14:15:00|809.8|802.3|810.2|802.7|811.1|803.6|808.9|801.4|1734
1585059600000|2020-03-24 14:20:00|810.4|802.9|810.8|803.3|811.2|803.7|809|801.5|1982
1585059900000|2020-03-24 14:25:00|810.7|803.2|810.9|803.4|812.4|804.9|810.3|802.8|2856
1585060200000|2020-03-24 14:30:00|810.8|803.3|809.8|802.3|811.1|803.6|809|801.5|2450
1585060500000|2020-03-24 14:35:00|809.7|802.2|809.8|802.3|810.3|802.8|808.4|800.9|1722
1585060800000|2020-03-24 14:40:00|809.7|802.2|809.4|801.9|811.1|803.6|808.9|801.4|2412
1585061100000|2020-03-24 14:45:00|809.6|802.1|805.3|797.8|810.6|803.1|804.8|797.3|2183
1585061400000|2020-03-24 14:50:00|805.4|797.9|806.4|798.9|806.9|799.4|804.6|797.1|1811
1585061700000|2020-03-24 14:55:00|806|798.5|805.8|798.3|807.1|799.6|805.1|797.6|2368
1585062000000|2020-03-24 15:00:00|806|798.5|808.9|801.4|809.7|802.2|805.9|798.4|3440
1585062300000|2020-03-24 15:05:00|809|801.5|805.9|798.4|809.2|801.7|804.7|797.2|1923
1585062600000|2020-03-24 15:10:00|806|798.5|808.2|800.7|808.8|801.3|805.5|798|1358
1585062900000|2020-03-24 15:15:00|808.4|800.9|809.3|801.8|810|802.5|807.3|799.8|1963
1585063200000|2020-03-24 15:20:00|809.1|801.6|811|803.5|811.6|804.1|808.6|801.1|1959
1585063500000|2020-03-24 15:25:00|810.9|803.4|812.4|804.9|813|805.5|810.9|803.4|1967
1585063800000|2020-03-24 15:30:00|812.5|805|810.6|803.1|812.9|805.4|809.8|802.3|2103
1585064100000|2020-03-24 15:35:00|810.7|803.2|813.1|805.6|813.4|805.9|810.7|803.2|1976
1585064400000|2020-03-24 15:40:00|813|805.5|812.8|805.3|814.4|806.9|812.6|805.1|2664
1585064700000|2020-03-24 15:45:00|812.9|805.4|811.1|803.6|813.7|806.2|810.8|803.3|2101
1585065000000|2020-03-24 15:50:00|811.2|803.7|811.8|804.3|812.6|805.1|810.2|802.7|1731
1585065300000|2020-03-24 15:55:00|811.9|804.4|815.1|807.6|815.1|807.6|811.8|804.3|2306
1585065600000|2020-03-24 16:00:00|815|807.5|815.2|807.7|815.7|808.2|814.1|806.6|1899
1585065900000|2020-03-24 16:05:00|815.1|807.6|814.9|807.4|815.6|808.1|814.2|806.7|1941
1585066200000|2020-03-24 16:10:00|815.1|807.6|814.2|806.7|815.7|808.2|813.7|806.2|1672
1585066500000|2020-03-24 16:15:00|814.1|806.6|814.7|807.2|815.2|807.7|813.7|806.2|1488
1585066800000|2020-03-24 16:20:00|814.6|807.1|815.6|808.1|815.7|808.2|814.1|806.6|2540
1585067100000|2020-03-24 16:25:00|815.8|808.3|818|810.5|818|810.5|815.4|807.9|1847
1585067400000|2020-03-24 16:30:00|817.7|810.2|816.2|808.7|818.1|810.6|815.1|807.6|3951
1585067700000|2020-03-24 16:35:00|816.3|808.8|818.3|810.8|819.3|811.8|815.8|808.3|2175
1585068000000|2020-03-24 16:40:00|818.2|810.7|818.2|810.7|818.4|810.9|816.6|809.1|1837
1585068300000|2020-03-24 16:45:00|818.4|810.9|816.7|809.2|818.4|810.9|816|808.5|1712
1585068600000|2020-03-24 16:50:00|816.8|809.3|815.8|808.3|817.3|809.8|814.9|807.4|1887
1585068900000|2020-03-24 16:55:00|815.9|808.4|814.1|806.6|816.7|809.2|814|806.5|1743
1585069200000|2020-03-24 17:00:00|814.2|806.7|813.5|806|815.6|808.1|813.5|806|1929
1585069500000|2020-03-24 17:05:00|813.4|805.9|811.7|804.2|813.5|806|811.1|803.6|1195
1585069800000|2020-03-24 17:10:00|811.8|804.3|812.7|805.2|813.2|805.7|809.8|802.3|1693
1585070100000|2020-03-24 17:15:00|812.5|805|812.1|804.6|812.9|805.4|811.1|803.6|1135
1585070400000|2020-03-24 17:20:00|812|804.5|811.8|804.3|812.7|805.2|810.3|802.8|1330
1585070700000|2020-03-24 17:25:00|811.9|804.4|813.2|805.7|814.2|806.7|811|803.5|1120
1585071000000|2020-03-24 17:30:00|813.1|805.6|813.6|806.1|815|807.5|813.1|805.6|1002
1585071300000|2020-03-24 17:35:00|813.5|806|814.3|806.8|814.9|807.4|813.1|805.6|896
1585071600000|2020-03-24 17:40:00|814.5|807|813|805.5|814.6|807.1|811.8|804.3|890
1585071900000|2020-03-24 17:45:00|812.8|805.3|811.1|803.6|813.7|806.2|810.4|802.9|1231
1585072200000|2020-03-24 17:50:00|811.2|803.7|809.8|802.3|811.4|803.9|808.5|801|1758
1585072500000|2020-03-24 17:55:00|810.1|802.6|809.1|801.6|810.7|803.2|808.4|800.9|1244
1585072800000|2020-03-24 18:00:00|809.2|801.7|808.1|800.6|810.3|802.8|808|800.5|1595
1585073100000|2020-03-24 18:05:00|808|800.5|807.2|799.7|809.3|801.8|806.9|799.4|1059
1585073400000|2020-03-24 18:10:00|807.3|799.8|807.4|799.9|808.4|800.9|806.2|798.7|1083
1585073700000|2020-03-24 18:15:00|807.2|799.7|809.1|801.6|810.6|803.1|806.6|799.1|1473
1585074000000|2020-03-24 18:20:00|809.2|801.7|810.8|803.3|811.2|803.7|808.5|801|1350
1585074300000|2020-03-24 18:25:00|810.9|803.4|810.1|802.6|811.3|803.8|809.1|801.6|1750
1585074600000|2020-03-24 18:30:00|810|802.5|811|803.5|811.2|803.7|808.6|801.1|1352
1585074900000|2020-03-24 18:35:00|811.1|803.6|812.9|805.4|813.2|805.7|811.1|803.6|1403
1585075200000|2020-03-24 18:40:00|812.8|805.3|812.3|804.8|813.2|805.7|811.4|803.9|1017
1585075500000|2020-03-24 18:45:00|812.4|804.9|809.8|802.3|813|805.5|809.2|801.7|1217
1585075800000|2020-03-24 18:50:00|809.9|802.4|811.6|804.1|812.3|804.8|809.6|802.1|1202
1585076100000|2020-03-24 18:55:00|811.7|804.2|814.6|807.1|814.6|807.1|810.7|803.2|1187
1585076400000|2020-03-24 19:00:00|814.4|806.9|812.9|805.4|814.7|807.2|812.6|805.1|759
1585076700000|2020-03-24 19:05:00|813.1|805.6|814.8|807.3|814.8|807.3|812.6|805.1|676
1585077000000|2020-03-24 19:10:00|814.6|807.1|814.3|806.8|815|807.5|812.9|805.4|952
1585077300000|2020-03-24 19:15:00|814.2|806.7|812.2|804.7|814.6|807.1|811.3|803.8|1170
1585077600000|2020-03-24 19:20:00|812.3|804.8|811.5|804|812.7|805.2|811|803.5|1310
1585077900000|2020-03-24 19:25:00|811.4|803.9|812|804.5|812.2|804.7|810.6|803.1|1396
1585078200000|2020-03-24 19:30:00|812.1|804.6|812.8|805.3|813.3|805.8|811.3|803.8|1635
1585078500000|2020-03-24 19:35:00|812.9|805.4|813.4|805.9|813.9|806.4|811.6|804.1|1630
1585078800000|2020-03-24 19:40:00|813.2|805.7|814|806.5|814.7|807.2|813.1|805.6|1422
1585079100000|2020-03-24 19:45:00|813.9|806.4|810.8|803.3|814.5|807|810.4|802.9|2310
1585079400000|2020-03-24 19:50:00|810.7|803.2|813.6|806.1|813.9|806.4|810.7|803.2|3830
1585079700000|2020-03-24 19:55:00|813.7|806.2|817.1|809.6|817.3|809.8|813.7|806.2|13861
1585080000000|2020-03-24 20:00:00|816.8|809.3|814.5|806.5|817.6|809.6|813.8|805.8|1770
1585080300000|2020-03-24 20:05:00|814.6|806.6|815.5|807.5|816.3|808.3|813.9|805.9|832
1585080600000|2020-03-24 20:10:00|815.7|807.7|817.3|809.3|817.3|809.3|815.3|807.3|454
1585080900000|2020-03-24 20:15:00|816.6|808.6|816.3|808.3|816.7|808.7|816.2|808.2|74
1585081200000|2020-03-24 20:20:00|816.2|808.2|816.2|808.2|817.1|809.1|816.2|808.2|146
1585081500000|2020-03-24 20:25:00|816.3|808.3|816.9|808.9|817.2|809.2|815.9|807.9|51
1585081800000|2020-03-24 20:30:00|815.8|807.8|816.6|808.6|816.9|808.9|814.8|806.8|45
1585082100000|2020-03-24 20:35:00|817.2|809.2|817|809|817.6|809.6|816.4|808.4|44
1585083000000|2020-03-24 20:50:00|816.9|808.9|817.9|809.9|817.9|809.9|816.9|808.9|7
1585083300000|2020-03-24 20:55:00|818.1|810.1|815.6|807.6|818.1|810.1|815.1|807.1|14
1585083600000|2020-03-24 21:00:00|814.3|806.3|814.3|806.3|814.3|806.3|814.3|806.3|2
1585084200000|2020-03-24 21:10:00|818|810|818|810|818|810|818|810|2
1585085100000|2020-03-24 21:25:00|818.2|810.2|818.2|810.2|818.3|810.3|818.2|810.2|37
1585086900000|2020-03-24 21:55:00|813.5|805.5|818.3|810.3|818.3|810.3|813.5|805.5|2
1585087200000|2020-03-24 22:00:00|814|805|813.4|804.4|815.3|806.3|810.2|801.2|0
1585087500000|2020-03-24 22:05:00|813.7|804.7|816.9|807.9|817.5|808.5|813.4|804.4|0
1585087800000|2020-03-24 22:10:00|817|808|817.9|808.9|819|810|815.8|806.8|0
1585088100000|2020-03-24 22:15:00|817.8|808.8|817.9|808.9|818.2|809.2|816.8|807.8|0
1585088400000|2020-03-24 22:20:00|818|809|819|810|819|810|817|808|0
1585088700000|2020-03-24 22:25:00|819.1|810.1|820.8|811.8|822.3|813.3|819.1|810.1|0
1585089000000|2020-03-24 22:30:00|821.1|812.1|822.8|813.8|824.2|815.2|821.1|812.1|0
1585089300000|2020-03-24 22:35:00|822.9|813.9|820.6|811.6|823.6|814.6|819.7|810.7|0
1585089600000|2020-03-24 22:40:00|820.5|811.5|819.4|810.4|820.6|811.6|818.3|809.3|0
1585089900000|2020-03-24 22:45:00|819.3|810.3|821.1|812.1|821.8|812.8|819.3|810.3|0
1585090200000|2020-03-24 22:50:00|820.9|811.9|822.5|813.5|822.9|813.9|819.6|810.6|0
1585090500000|2020-03-24 22:55:00|822.6|813.6|820|811|822.9|813.9|819.6|810.6|0
1585090800000|2020-03-24 23:00:00|819.9|810.9|818.6|809.6|819.9|810.9|818.2|809.2|0
1585091100000|2020-03-24 23:05:00|818.8|809.8|816.6|807.6|819|810|815.7|806.7|0
1585091400000|2020-03-24 23:10:00|816.7|807.7|817.5|808.5|817.8|808.8|815.5|806.5|0
1585091700000|2020-03-24 23:15:00|817.6|808.6|812.9|803.9|818.3|809.3|812.5|803.5|0
1585092000000|2020-03-24 23:20:00|813|804|813.4|804.4|815.3|806.3|812.9|803.9|0
1585092300000|2020-03-24 23:25:00|813.3|804.3|814.3|805.3|814.4|805.4|811.8|802.8|0
1585092600000|2020-03-24 23:30:00|814.8|805.8|812.3|803.3|814.8|805.8|812.1|803.1|0
1585092900000|2020-03-24 23:35:00|812.4|803.4|811.8|802.8|813.6|804.6|811.3|802.3|0
1585093200000|2020-03-24 23:40:00|811.9|802.9|809.4|800.4|812.4|803.4|809|800|0
1585093500000|2020-03-24 23:45:00|809.5|800.5|808.3|799.3|810.1|801.1|805.5|796.5|0
1585093800000|2020-03-24 23:50:00|808.5|799.5|806.1|797.1|809.8|800.8|806|797|0
1585094100000|2020-03-24 23:55:00|805.9|796.9|808.5|799.5|808.9|799.9|805.5|796.5|0
1585094400000|2020-03-25 00:00:00|808.4|799.4|817.3|809.3|817.3|809.3|806.4|797.4|31
1585094700000|2020-03-25 00:05:00|816.9|808.9|816.7|808.7|818.3|810.3|816.5|808.5|84
1585095000000|2020-03-25 00:10:00|818.3|810.3|818.1|810.1|818.3|810.3|818.1|810.1|38
1585095300000|2020-03-25 00:15:00|818.3|810.3|818.2|810.2|818.3|810.3|818.2|810.2|11
1585095900000|2020-03-25 00:25:00|818.8|810.8|818.3|810.3|818.8|810.8|818.3|810.3|25
1585096200000|2020-03-25 00:30:00|817.6|809.6|816.8|808.8|819.3|811.3|816.8|808.8|39
1585096500000|2020-03-25 00:35:00|816.7|808.7|813.8|805.8|817.2|809.2|813.8|805.8|89
1585096800000|2020-03-25 00:40:00|812.1|804.1|813|805|813|805|812.1|804.1|4
1585097100000|2020-03-25 00:45:00|811.7|803.7|813.1|805.1|813.6|805.6|811.7|803.7|11
1585097400000|2020-03-25 00:50:00|811.9|803.9|815.8|807.8|815.8|807.8|811.9|803.9|14
1585097700000|2020-03-25 00:55:00|815|807|815.3|807.3|815.3|807.3|815|807|2
1585098000000|2020-03-25 01:00:00|815.5|807.5|816.9|808.9|816.9|808.9|815.3|807.3|15
1585098300000|2020-03-25 01:05:00|821.5|813.5|822.2|814.2|822.2|814.2|821.5|813.5|12
1585098600000|2020-03-25 01:10:00|823.1|815.1|823|815|823.1|815.1|823|815|3
1585098900000|2020-03-25 01:15:00|819.4|811.4|818.2|810.2|819.4|811.4|816.4|808.4|22
1585099200000|2020-03-25 01:20:00|819.2|811.2|820.1|812.1|820.1|812.1|819.2|811.2|4
1585099500000|2020-03-25 01:25:00|819.3|811.3|821.8|813.8|821.8|813.8|819.3|811.3|6
1585099800000|2020-03-25 01:30:00|823.6|815.6|824.2|816.2|826.4|818.4|823.6|815.6|28
1585100100000|2020-03-25 01:35:00|825.3|817.3|824.4|816.4|825.3|817.3|823.7|815.7|8
1585100400000|2020-03-25 01:40:00|825.7|817.7|827|819|827.2|819.2|825.7|817.7|32
1585100700000|2020-03-25 01:45:00|827.9|819.9|825.8|817.8|827.9|819.9|825.7|817.7|28
1585101000000|2020-03-25 01:50:00|826.2|818.2|824.9|816.9|827.2|819.2|824.9|816.9|36
1585101300000|2020-03-25 01:55:00|823.9|815.9|821.6|813.6|824.8|816.8|821.6|813.6|21
1585101600000|2020-03-25 02:00:00|821.8|813.8|821.8|813.8|821.8|813.8|821.8|813.8|1
1585101900000|2020-03-25 02:05:00|821.7|813.7|820.3|812.3|821.7|813.7|820.3|812.3|7
1585102200000|2020-03-25 02:10:00|||||||||1
1585102500000|2020-03-25 02:15:00|820.1|812.1|820.2|812.2|820.2|812.2|819.8|811.8|6
1585102800000|2020-03-25 02:20:00|819.9|811.9|818.5|810.5|819.9|811.9|818.4|810.4|12
1585103100000|2020-03-25 02:25:00|818.6|810.6|817.6|809.6|819|811|817.6|809.6|7
1585103400000|2020-03-25 02:30:00|817.3|809.3|814.7|806.7|817.3|809.3|814.3|806.3|65
1585103700000|2020-03-25 02:35:00|816|808|816.7|808.7|816.7|808.7|816|808|7
1585104000000|2020-03-25 02:40:00|819.2|811.2|819.2|811.2|819.2|811.2|819.2|811.2|1
1585104300000|2020-03-25 02:45:00|818.6|810.6|818.2|810.2|818.6|810.6|818.2|810.2|2
1585104600000|2020-03-25 02:50:00|817.5|809.5|817.9|809.9|817.9|809.9|817.4|809.4|5
1585104900000|2020-03-25 02:55:00|821.8|813.8|821.8|813.8|821.8|813.8|821.8|813.8|2
1585105200000|2020-03-25 03:00:00|821.4|813.4|821.8|813.8|822.6|814.6|821.3|813.3|99
1585105500000|2020-03-25 03:05:00|822.8|814.8|823.9|815.9|824|816|822.8|814.8|32
1585105800000|2020-03-25 03:10:00|822.1|814.1|821.1|813.1|822.2|814.2|821.1|813.1|7
1585106100000|2020-03-25 03:15:00|821.2|813.2|821.6|813.6|821.6|813.6|821.1|813.1|9
1585106400000|2020-03-25 03:20:00|820.3|812.3|819.9|811.9|820.3|812.3|819.2|811.2|13
1585106700000|2020-03-25 03:25:00|819.2|811.2|819|811|819.5|811.5|819|811|7
1585107000000|2020-03-25 03:30:00|819.7|811.7|819.7|811.7|819.7|811.7|819.7|811.7|3
1585107300000|2020-03-25 03:35:00|818.5|810.5|819.9|811.9|820.5|812.5|818.5|810.5|4
1585107600000|2020-03-25 03:40:00|820|812|820|812|820|812|820|812|1
1585107900000|2020-03-25 03:45:00|820.7|812.7|822.8|814.8|823|815|820.7|812.7|52
1585108200000|2020-03-25 03:50:00|822.1|814.1|821.2|813.2|822.1|814.1|821.2|813.2|2
1585108500000|2020-03-25 03:55:00|822.1|814.1|822.4|814.4|822.4|814.4|822.1|814.1|4
1585108800000|2020-03-25 04:00:00|822.3|814.3|821.1|813.1|822.8|814.8|821.1|813.1|4
1585109100000|2020-03-25 04:05:00|822.3|814.3|822.3|814.3|822.3|814.3|822.3|814.3|3
1585109400000|2020-03-25 04:10:00|||||||||1
1585109700000|2020-03-25 04:15:00|820.8|812.8|821.6|813.6|821.6|813.6|820.8|812.8|2
1585110000000|2020-03-25 04:20:00|821.7|813.7|819.5|811.5|821.7|813.7|819.5|811.5|6
1585110300000|2020-03-25 04:25:00|819.9|811.9|816.3|808.3|819.9|811.9|816.3|808.3|61
1585110600000|2020-03-25 04:30:00|816.7|808.7|815.8|807.8|817.2|809.2|815.8|807.8|23
1585110900000|2020-03-25 04:35:00|816.1|808.1|816.1|808.1|816.1|808.1|816.1|808.1|4
1585111200000|2020-03-25 04:40:00|818|810|816.1|808.1|818|810|815.2|807.2|21
1585111500000|2020-03-25 04:45:00|815.2|807.2|813.6|805.6|815.2|807.2|813.6|805.6|10
1585111800000|2020-03-25 04:50:00|814.9|806.9|815.2|807.2|815.4|807.4|814.9|806.9|5
1585112100000|2020-03-25 04:55:00|816.8|808.8|823.8|815.8|824.8|816.8|816.3|808.3|243
1585112400000|2020-03-25 05:00:00|826.2|818.2|821.1|813.1|826.2|818.2|820.9|812.9|39
1585112700000|2020-03-25 05:05:00|821|813|822.7|814.7|825.4|817.4|821|813|19
1585113000000|2020-03-25 05:10:00|823.1|815.1|820.2|812.2|823.1|815.1|820.2|812.2|4
1585113300000|2020-03-25 05:15:00|817.9|809.9|814.3|806.3|817.9|809.9|814.3|806.3|52
1585113600000|2020-03-25 05:20:00|813.8|805.8|817.3|809.3|817.3|809.3|813.8|805.8|53
1585113900000|2020-03-25 05:25:00|816.9|808.9|823.7|815.7|823.7|815.7|816.8|808.8|35
1585114200000|2020-03-25 05:30:00|820.8|812.8|820.2|812.2|820.8|812.8|820.2|812.2|6
1585114500000|2020-03-25 05:35:00|821|813|824.6|816.6|824.6|816.6|821|813|9
1585114800000|2020-03-25 05:40:00|824.1|816.1|825.2|817.2|825.8|817.8|824.1|816.1|7
1585115100000|2020-03-25 05:45:00|823.8|815.8|824.8|816.8|824.8|816.8|823.8|815.8|4
1585115400000|2020-03-25 05:50:00|827.8|819.8|827.8|819.8|827.8|819.8|827.8|819.8|1
1585115700000|2020-03-25 05:55:00|828.4|820.4|828.7|820.7|828.8|820.8|827.7|819.7|34
1585116000000|2020-03-25 06:00:00|829.8|821.8|829.2|821.2|829.8|821.8|827.7|819.7|27
1585116300000|2020-03-25 06:05:00|829.5|821.5|828.5|820.5|829.5|821.5|828.2|820.2|5
1585116600000|2020-03-25 06:10:00|829.2|821.2|828.4|820.4|829.2|821.2|828.2|820.2|4
1585116900000|2020-03-25 06:15:00|828.7|820.7|826.7|818.7|829.3|821.3|826.4|818.4|13
1585117200000|2020-03-25 06:20:00|827.5|819.5|827.6|819.6|827.6|819.6|826.6|818.6|4
1585117500000|2020-03-25 06:25:00|827.9|819.9|829.5|821.5|829.5|821.5|827.9|819.9|4
1585117800000|2020-03-25 06:30:00|829.9|821.9|830.1|822.1|830.7|822.7|829.9|821.9|6
1585118100000|2020-03-25 06:35:00|829.2|821.2|830|822|830|822|827.5|819.5|29
1585118400000|2020-03-25 06:40:00|831.3|823.3|832.1|824.1|832.3|824.3|831.2|823.2|12
1585118700000|2020-03-25 06:45:00|832.7|824.7|833.1|825.1|833.4|825.4|832.6|824.6|49
1585119000000|2020-03-25 06:50:00|832|824|831|823|832|824|830.8|822.8|13
1585119300000|2020-03-25 06:55:00|830.4|822.4|830.8|822.8|831.7|823.7|830.3|822.3|27
1585119600000|2020-03-25 07:00:00|830.6|822.6|832|824|832.3|824.3|829.6|821.6|75
1585119900000|2020-03-25 07:05:00|833|825|833.1|825.1|835.3|827.3|833|825|174
1585120200000|2020-03-25 07:10:00|833.6|825.6|834.5|826.5|834.8|826.8|832|824|35
1585120500000|2020-03-25 07:15:00|834.8|826.8|833.7|825.7|834.8|826.8|833.7|825.7|12
1585120800000|2020-03-25 07:20:00|833|825|834.2|826.2|834.5|826.5|833|825|26
1585121100000|2020-03-25 07:25:00|834.9|826.9|835.4|827.4|835.8|827.8|834.4|826.4|33
1585121400000|2020-03-25 07:30:00|834.9|826.9|834.6|826.6|835.4|827.4|834.4|826.4|18
1585121700000|2020-03-25 07:35:00|834.1|826.1|836.6|828.6|836.9|828.9|834.1|826.1|213
1585122000000|2020-03-25 07:40:00|836.5|828.5|837.7|829.7|838.3|830.3|836.5|828.5|110
1585122300000|2020-03-25 07:45:00|837.6|829.6|839.1|831.1|839.2|831.2|837.6|829.6|62
1585122600000|2020-03-25 07:50:00|838.9|830.9|840.4|832.4|840.4|832.4|838.8|830.8|201
1585122900000|2020-03-25 07:55:00|839.9|831.9|839.4|831.4|839.9|831.9|838.4|830.4|75
1585123200000|2020-03-25 08:00:00|839|831|834.3|826.3|839|831|834.2|826.2|262
1585123500000|2020-03-25 08:05:00|834.5|826.5|834.6|826.6|836.4|828.4|833.7|825.7|907
1585123800000|2020-03-25 08:10:00|834.4|826.4|837.9|829.9|838.6|830.6|834.1|826.1|411
1585124100000|2020-03-25 08:15:00|838|830|838.4|830.4|839.3|831.3|835.9|827.9|402
1585124400000|2020-03-25 08:20:00|838.6|830.6|840|832|840.4|832.4|838.6|830.6|319
1585124700000|2020-03-25 08:25:00|839.9|831.9|841.8|833.8|842.1|834.1|839.4|831.4|458
1585125000000|2020-03-25 08:30:00|841.9|833.9|842.6|834.6|843.2|835.2|841.4|833.4|730
1585125300000|2020-03-25 08:35:00|842.5|834.5|840.7|832.7|843.1|835.1|839.9|831.9|959
1585125600000|2020-03-25 08:40:00|840.5|832.5|843.4|835.4|843.8|835.8|840.2|832.2|904
1585125900000|2020-03-25 08:45:00|843.6|835.6|843.1|835.1|844|836|842.3|834.3|777
1585126200000|2020-03-25 08:50:00|843.2|835.2|845.4|837.4|845.7|837.7|843.1|835.1|438
1585126500000|2020-03-25 08:55:00|845.3|837.3|846.4|838.4|847.1|839.1|845.1|837.1|663
1585126800000|2020-03-25 09:00:00|846.5|838.5|847|839|847|839|845|837|634
1585127100000|2020-03-25 09:05:00|847.1|839.1|850|842|850.1|842.1|846.5|838.5|797
1585127400000|2020-03-25 09:10:00|849.9|841.9|849.4|841.4|850|842|848.6|840.6|417
1585127700000|2020-03-25 09:15:00|849.6|841.6|847.8|839.8|849.8|841.8|847.6|839.6|582
1585128000000|2020-03-25 09:20:00|848|840|849.3|841.3|849.7|841.7|847|839|552
1585128300000|2020-03-25 09:25:00|849.5|841.5|850.8|842.8|851.2|843.2|849.4|841.4|563
1585128600000|2020-03-25 09:30:00|850.9|842.9|849.6|841.6|851.7|843.7|849.3|841.3|1153
1585128900000|2020-03-25 09:35:00|849.5|841.5|850.6|842.6|850.8|842.8|849.2|841.2|840
1585129200000|2020-03-25 09:40:00|850.7|842.7|848|840|850.7|842.7|848|840|786
1585129500000|2020-03-25 09:45:00|848.3|840.3|848.7|840.7|850.6|842.6|848.3|840.3|967
1585129800000|2020-03-25 09:50:00|848.6|840.6|846.3|838.3|848.6|840.6|846.3|838.3|518
1585130100000|2020-03-25 09:55:00|846.4|838.4|847.2|839.2|847.4|839.4|844.8|836.8|366
1585130400000|2020-03-25 10:00:00|847.1|839.1|846.4|838.4|847.2|839.2|845.2|837.2|502
1585130700000|2020-03-25 10:05:00|846.3|838.3|844|836|846.3|838.3|843.6|835.6|391
1585131000000|2020-03-25 10:10:00|843.6|835.6|841.4|833.4|843.9|835.9|841.1|833.1|259
1585131300000|2020-03-25 10:15:00|841.6|833.6|839.7|831.7|842.9|834.9|838.8|830.8|458
1585131600000|2020-03-25 10:20:00|839.5|831.5|840.3|832.3|840.9|832.9|838.8|830.8|534
1585131900000|2020-03-25 10:25:00|840.4|832.4|838.5|830.5|840.4|832.4|838.2|830.2|346
1585132200000|2020-03-25 10:30:00|838.3|830.3|837.2|829.2|839.4|831.4|837.1|829.1|289
1585132500000|2020-03-25 10:35:00|837|829|834.9|826.9|837.2|829.2|833.4|825.4|813
1585132800000|2020-03-25 10:40:00|834.8|826.8|831.8|823.8|834.9|826.9|829.9|821.9|839
1585133100000|2020-03-25 10:45:00|831.5|823.5|828.5|820.5|831.5|823.5|827.6|819.6|893
1585133400000|2020-03-25 10:50:00|828.2|820.2|824.2|816.2|828.5|820.5|822.8|814.8|415
1585133700000|2020-03-25 10:55:00|824.4|816.4|822.6|814.6|826.6|818.6|822.2|814.2|626
1585134000000|2020-03-25 11:00:00|822.5|814.5|826.8|818.8|827.7|819.7|822.5|814.5|520
1585134300000|2020-03-25 11:05:00|827|819|828.7|820.7|832.7|824.7|827|819|1282
1585134600000|2020-03-25 11:10:00|828.5|820.5|828.2|820.2|829.6|821.6|825.5|817.5|649
1585134900000|2020-03-25 11:15:00|828.8|820.8|828.7|820.7|830.4|822.4|826.6|818.6|568
1585135200000|2020-03-25 11:20:00|828.2|820.2|830|822|830.5|822.5|826.8|818.8|360
1585135500000|2020-03-25 11:25:00|830.1|822.1|829|821|831.8|823.8|828.7|820.7|719
1585135800000|2020-03-25 11:30:00|829.5|821.5|822.5|814.5|829.9|821.9|822.5|814.5|672
1585136100000|2020-03-25 11:35:00|822.6|814.6|824.7|816.7|825.4|817.4|822.3|814.3|466
1585136400000|2020-03-25 11:40:00|824.3|816.3|827.2|819.2|828.1|820.1|824.2|816.2|520
1585136700000|2020-03-25 11:45:00|827.4|819.4|827.3|819.3|828.2|820.2|824.6|816.6|581
1585137000000|2020-03-25 11:50:00|827.5|819.5|824.9|816.9|827.5|819.5|824.3|816.3|389
1585137300000|2020-03-25 11:55:00|825|817|827.5|819.5|827.5|819.5|824.2|816.2|648
1585137600000|2020-03-25 12:00:00|827.6|819.6|830.5|822.5|831.3|823.3|825.4|817.4|1150
1585137900000|2020-03-25 12:05:00|830.4|822.4|829|821|831.1|823.1|827.8|819.8|340
1585138200000|2020-03-25 12:10:00|828.6|820.6|827.6|819.6|829.4|821.4|826.8|818.8|295
1585138500000|2020-03-25 12:15:00|827.4|819.4|829|821|829.3|821.3|826.8|818.8|310
1585138800000|2020-03-25 12:20:00|829.1|821.1|827.3|819.3|830.6|822.6|826.8|818.8|390
1585139100000|2020-03-25 12:25:00|827.4|819.4|826.8|818.8|827.8|819.8|825.1|817.1|381
1585139400000|2020-03-25 12:30:00|827|819|827.8|819.8|828.9|820.9|826.9|818.9|394
1585139700000|2020-03-25 12:35:00|827.9|819.9|827.1|819.1|830|822|826.9|818.9|538
1585140000000|2020-03-25 12:40:00|827.2|819.2|829.6|821.6|830.2|822.2|827.2|819.2|365
1585140300000|2020-03-25 12:45:00|829.7|821.7|827.4|819.4|829.8|821.8|827.2|819.2|513
1585140600000|2020-03-25 12:50:00|827.3|819.3|828.7|820.7|828.9|820.9|827.3|819.3|399
1585140900000|2020-03-25 12:55:00|828.6|820.6|830|822|830.5|822.5|828.6|820.6|386
1585141200000|2020-03-25 13:00:00|830.1|822.1|829|821|830.4|822.4|827.7|819.7|636
1585141500000|2020-03-25 13:05:00|828.5|820.5|829.4|821.4|829.7|821.7|828.3|820.3|655
1585141800000|2020-03-25 13:10:00|829.5|821.5|833.2|825.2|833.5|825.5|829.5|821.5|523
1585142100000|2020-03-25 13:15:00|833.3|825.3|832.9|824.9|833.7|825.7|831.4|823.4|748
1585142400000|2020-03-25 13:20:00|833|825|832.9|824.9|833.7|825.7|832.3|824.3|850
1585142700000|2020-03-25 13:25:00|833|825|833.1|825.1|834.1|826.1|832.3|824.3|751
1585143000000|2020-03-25 13:30:00|832.9|825.4|835.7|828.2|835.8|828.3|826.2|818.7|6334
1585143300000|2020-03-25 13:35:00|835.6|828.1|839.8|832.3|839.8|832.3|834.5|827|2402
1585143600000|2020-03-25 13:40:00|839.7|832.2|836.2|828.7|839.8|832.3|835.3|827.8|1708
1585143900000|2020-03-25 13:45:00|836|828.5|833.5|826|836.3|828.8|833.2|825.7|1649
1585144200000|2020-03-25 13:50:00|833.6|826.1|829.2|821.7|834.8|827.3|828.4|820.9|1686
1585144500000|2020-03-25 13:55:00|829|821.5|828.6|821.1|831.3|823.8|827.8|820.3|1739
1585144800000|2020-03-25 14:00:00|828.5|821|826.1|818.6|829.7|822.2|824.6|817.1|2094
1585145100000|2020-03-25 14:05:00|826.3|818.8|827.8|820.3|829.2|821.7|826|818.5|1776
1585145400000|2020-03-25 14:10:00|827.7|820.2|825.6|818.1|828.2|820.7|824.1|816.6|1988
1585145700000|2020-03-25 14:15:00|825.8|818.3|827.2|819.7|828.7|821.2|825.6|818.1|1657
1585146000000|2020-03-25 14:20:00|827|819.5|828|820.5|829.5|822|826.1|818.6|1651
1585146300000|2020-03-25 14:25:00|828.2|820.7|828.3|820.8|828.4|820.9|824.7|817.2|1594
1585146600000|2020-03-25 14:30:00|828.2|820.7|830.4|822.9|831.5|824|828.1|820.6|1530
1585146900000|2020-03-25 14:35:00|830.6|823.1|831.3|823.8|832|824.5|829.3|821.8|2032
1585147200000|2020-03-25 14:40:00|831.4|823.9|831.4|823.9|833.7|826.2|830.1|822.6|1359
1585147500000|2020-03-25 14:45:00|831.6|824.1|830.6|823.1|833.3|825.8|828.9|821.4|1518
1585147800000|2020-03-25 14:50:00|830.7|823.2|831.3|823.8|833.6|826.1|829.7|822.2|1069
1585148100000|2020-03-25 14:55:00|831.4|823.9|834.8|827.3|835.5|828|830.8|823.3|1247
1585148400000|2020-03-25 15:00:00|834.6|827.1|835.4|827.9|835.9|828.4|833.9|826.4|2275
1585148700000|2020-03-25 15:05:00|835.3|827.8|837.3|829.8|837.9|830.4|835|827.5|1250
1585149000000|2020-03-25 15:10:00|837.2|829.7|835.4|827.9|837.4|829.9|834.9|827.4|1122
1585149300000|2020-03-25 15:15:00|835.3|827.8|836.7|829.2|837.5|830|833.8|826.3|835
1585149600000|2020-03-25 15:20:00|836.6|829.1|835.5|828|837.2|829.7|834.4|826.9|973
1585149900000|2020-03-25 15:25:00|835.6|828.1|836|828.5|838.9|831.4|835.3|827.8|889
1585150200000|2020-03-25 15:30:00|835.8|828.3|836.6|829.1|837.3|829.8|834.6|827.1|830
1585150500000|2020-03-25 15:35:00|836.5|829|835|827.5|837.1|829.6|834.1|826.6|1045
1585150800000|2020-03-25 15:40:00|835.1|827.6|834.1|826.6|835.9|828.4|833.2|825.7|995
1585151100000|2020-03-25 15:45:00|834.2|826.7|835.8|828.3|836.6|829.1|833|825.5|1293
1585151400000|2020-03-25 15:50:00|835.6|828.1|834.7|827.2|836.5|829|834|826.5|977
1585151700000|2020-03-25 15:55:00|834.8|827.3|836.6|829.1|837|829.5|833.8|826.3|1024
1585152000000|2020-03-25 16:00:00|836.5|829|840.1|832.6|840.3|832.8|836.3|828.8|1504
1585152300000|2020-03-25 16:05:00|840|832.5|838.5|831|840.8|833.3|838.5|831|2276
1585152600000|2020-03-25 16:10:00|838.6|831.1|839.3|831.8|839.4|831.9|837.8|830.3|1481
1585152900000|2020-03-25 16:15:00|839.2|831.7|839.6|832.1|840.4|832.9|838.9|831.4|1902
1585153200000|2020-03-25 16:20:00|839.7|832.2|841.7|834.2|841.7|834.2|839.6|832.1|1812
1585153500000|2020-03-25 16:25:00|841.8|834.3|841.5|834|842.7|835.2|841.4|833.9|1568
1585153800000|2020-03-25 16:30:00|841.6|834.1|843.2|835.7|843.2|835.7|839.8|832.3|2058
1585154100000|2020-03-25 16:35:00|843.3|835.8|844.3|836.8|844.4|836.9|841.3|833.8|3373
1585154400000|2020-03-25 16:40:00|844.2|836.7|844.7|837.2|844.7|837.2|843.3|835.8|1889
1585154700000|2020-03-25 16:45:00|844.6|837.1|844.6|837.1|846.6|839.1|844.5|837|1901
1585155000000|2020-03-25 16:50:00|844.5|837|843.6|836.1|846.2|838.7|843.3|835.8|1650
1585155300000|2020-03-25 16:55:00|843.7|836.2|844.2|836.7|845|837.5|842.6|835.1|1336
1585155600000|2020-03-25 17:00:00|844.3|836.8|846|838.5|846.9|839.4|843|835.5|903
1585155900000|2020-03-25 17:05:00|845.9|838.4|849.9|842.4|849.9|842.4|845.5|838|1367
1585156200000|2020-03-25 17:10:00|849.8|842.3|848.6|841.1|849.8|842.3|847.6|840.1|1322
1585156500000|2020-03-25 17:15:00|848.5|841|851.7|844.2|851.9|844.4|848.1|840.6|978
1585156800000|2020-03-25 17:20:00|851.5|844|852.5|845|852.7|845.2|850.9|843.4|606
1585157100000|2020-03-25 17:25:00|852.4|844.9|852.6|845.1|852.7|845.2|850.2|842.7|674
1585157400000|2020-03-25 17:30:00|852.4|844.9|853.8|846.3|854|846.5|851.2|843.7|972
1585157700000|2020-03-25 17:35:00|853.9|846.4|854.3|846.8|854.7|847.2|852.4|844.9|817
1585158000000|2020-03-25 17:40:00|854.5|847|856.2|848.7|856.5|849|854.1|846.6|648
1585158300000|2020-03-25 17:45:00|856.4|848.9|856.6|849.1|858.1|850.6|856|848.5|1051
1585158600000|2020-03-25 17:50:00|856.7|849.2|854|846.5|857.8|850.3|854|846.5|838
1585158900000|2020-03-25 17:55:00|854.3|846.8|853.5|846|855.1|847.6|852.2|844.7|886
1585159200000|2020-03-25 18:00:00|853.7|846.2|850.6|843.1|854.4|846.9|850.2|842.7|1661
1585159500000|2020-03-25 18:05:00|850.5|843|849.1|841.6|850.9|843.4|847.4|839.9|2107
1585159800000|2020-03-25 18:10:00|849.2|841.7|851.8|844.3|852.2|844.7|848.4|840.9|961
1585160100000|2020-03-25 18:15:00|851.7|844.2|852.6|845.1|852.9|845.4|850.3|842.8|701
1585160400000|2020-03-25 18:20:00|852.7|845.2|852.6|845.1|853.8|846.3|852.2|844.7|846
1585160700000|2020-03-25 18:25:00|852.5|845|853.1|845.6|854.1|846.6|850.7|843.2|1063
1585161000000|2020-03-25 18:30:00|852.8|845.3|849.9|842.4|853.3|845.8|849.3|841.8|1384
1585161300000|2020-03-25 18:35:00|850|842.5|851.6|844.1|852|844.5|848.2|840.7|1083
1585161600000|2020-03-25 18:40:00|851.2|843.7|852.2|844.7|852.6|845.1|849.7|842.2|1914
1585161900000|2020-03-25 18:45:00|852.1|844.6|854.8|847.3|855.2|847.7|852.1|844.6|1954
1585162200000|2020-03-25 18:50:00|854.7|847.2|853.6|846.1|855.5|848|852.3|844.8|1298
1585162500000|2020-03-25 18:55:00|853.7|846.2|856.7|849.2|858|850.5|853.3|845.8|2550
1585162800000|2020-03-25 19:00:00|856.8|849.3|858.5|851|858.5|851|855.6|848.1|1593
1585163100000|2020-03-25 19:05:00|858.4|850.9|856.8|849.3|858.5|851|856.2|848.7|1613
1585163400000|2020-03-25 19:10:00|856.9|849.4|855.2|847.7|856.9|849.4|853.7|846.2|1356
1585163700000|2020-03-25 19:15:00|855.5|848|856.3|848.8|856.8|849.3|855.5|848|1512
1585164000000|2020-03-25 19:20:00|856.2|848.7|856.2|848.7|857.1|849.6|854.7|847.2|1747
1585164300000|2020-03-25 19:25:00|856.1|848.6|854.2|846.7|856.6|849.1|853.1|845.6|2328
1585164600000|2020-03-25 19:30:00|854.4|846.9|856.8|849.3|858.3|850.8|854.4|846.9|2654
1585164900000|2020-03-25 19:35:00|856.7|849.2|856.3|848.8|858.1|850.6|855.6|848.1|1742
1585165200000|2020-03-25 19:40:00|856.2|848.7|854.3|846.8|857.5|850|853.7|846.2|2855
1585165500000|2020-03-25 19:45:00|854.1|846.6|850.8|843.3|854.6|847.1|850.1|842.6|4001
1585165800000|2020-03-25 19:50:00|851|843.5|849.6|842.1|851|843.5|845.6|838.1|7922
1585166100000|2020-03-25 19:55:00|849.7|842.2|847|839.5|851.8|844.3|846.3|838.8|17642
1585166400000|2020-03-25 20:00:00|847.1|839.6|848|840|849.8|841.8|847|839|1463
1585166700000|2020-03-25 20:05:00|848.1|840.1|848.4|840.4|848.4|840.4|847.5|839.5|336
1585167000000|2020-03-25 20:10:00|848.2|840.2|848.5|840.5|848.9|840.9|847.6|839.6|720
1585167300000|2020-03-25 20:15:00|848.6|840.6|846.8|838.8|848.6|840.6|846.8|838.8|148
1585167600000|2020-03-25 20:20:00|846.7|838.7|847.2|839.2|847.2|839.2|846.6|838.6|18
1585167900000|2020-03-25 20:25:00|847.3|839.3|846|838|847.3|839.3|845.6|837.6|23
1585168200000|2020-03-25 20:30:00|846.1|838.1|846|838|846.1|838.1|845.6|837.6|10
1585169100000|2020-03-25 20:45:00|845.5|837.5|845.4|837.4|845.5|837.5|845.4|837.4|3
1585169400000|2020-03-25 20:50:00|845.6|837.6|846.6|838.6|846.6|838.6|845.6|837.6|3
1585169700000|2020-03-25 20:55:00|847.6|839.6|847.7|839.7|847.7|839.7|847.6|839.6|2
1585170600000|2020-03-25 21:10:00|||||||||1
1585173600000|2020-03-25 22:00:00|848.3|839.3|853.9|844.9|855.1|846.1|846.4|837.4|0
1585173900000|2020-03-25 22:05:00|853.7|844.7|851.5|842.5|855.4|846.4|851.1|842.1|0
1585174200000|2020-03-25 22:10:00|851.3|842.3|851.5|842.5|853.7|844.7|849.8|840.8|0
1585174500000|2020-03-25 22:15:00|851.6|842.6|852.6|843.6|853.2|844.2|851.4|842.4|0
1585174800000|2020-03-25 22:20:00|852.8|843.8|849.5|840.5|853.4|844.4|849.2|840.2|0
1585175100000|2020-03-25 22:25:00|849.6|840.6|848.9|839.9|849.9|840.9|847.9|838.9|0
1585175400000|2020-03-25 22:30:00|849|840|850|841|850.9|841.9|848|839|0
1585175700000|2020-03-25 22:35:00|850.1|841.1|850.9|841.9|851.9|842.9|850.1|841.1|0
1585176000000|2020-03-25 22:40:00|851.2|842.2|851.1|842.1|852.1|843.1|850.6|841.6|0
1585176300000|2020-03-25 22:45:00|851.2|842.2|849.9|840.9|851.3|842.3|849.9|840.9|0
1585176600000|2020-03-25 22:50:00|849.8|840.8|849.1|840.1|850.5|841.5|849|840|0
1585176900000|2020-03-25 22:55:00|849.2|840.2|849.9|840.9|850.1|841.1|849.2|840.2|0
1585177200000|2020-03-25 23:00:00|849.8|840.8|846.8|837.8|849.9|840.9|846.6|837.6|0
1585177500000|2020-03-25 23:05:00|846.9|837.9|847.5|838.5|847.9|838.9|846.9|837.9|0
1585177800000|2020-03-25 23:10:00|847.6|838.6|845.4|836.4|847.6|838.6|845.4|836.4|0
1585178100000|2020-03-25 23:15:00|845.2|836.2|844.4|835.4|845.9|836.9|843.7|834.7|0
1585178400000|2020-03-25 23:20:00|844.3|835.3|845.5|836.5|846|837|844|835|0
1585178700000|2020-03-25 23:25:00|845.6|836.6|846.4|837.4|847.5|838.5|845.6|836.6|0
1585179000000|2020-03-25 23:30:00|846.5|837.5|847.3|838.3|847.4|838.4|845.4|836.4|0
1585179300000|2020-03-25 23:35:00|847.5|838.5|847.3|838.3|848.7|839.7|846.3|837.3|0
1585179600000|2020-03-25 23:40:00|847.2|838.2|846.2|837.2|847.2|838.2|844.6|835.6|0
1585179900000|2020-03-25 23:45:00|846.3|837.3|848.3|839.3|848.8|839.8|846|837|0
1585180200000|2020-03-25 23:50:00|848.2|839.2|847.3|838.3|848.6|839.6|846.1|837.1|0
1585180500000|2020-03-25 23:55:00|847.2|838.2|848.4|839.4|848.7|839.7|847|838|0
1585180800000|2020-03-26 00:00:00|848.3|839.3|843.3|835.3|848.6|839.6|843.3|835.3|44
1585181100000|2020-03-26 00:05:00|841.9|833.9|841.8|833.8|841.9|833.9|840.9|832.9|40
1585181400000|2020-03-26 00:10:00|842|834|847.4|839.4|850.5|842.5|842|834|42
1585181700000|2020-03-26 00:15:00|847.7|839.7|848.2|840.2|848.2|840.2|847.7|839.7|8
1585182000000|2020-03-26 00:20:00|849.4|841.4|849.8|841.8|849.8|841.8|849.4|841.4|8
1585182300000|2020-03-26 00:25:00|850.1|842.1|851.6|843.6|851.9|843.9|850.1|842.1|12
1585182600000|2020-03-26 00:30:00|850.7|842.7|849.1|841.1|850.7|842.7|848.6|840.6|54
1585182900000|2020-03-26 00:35:00|848.8|840.8|850.4|842.4|850.4|842.4|848.4|840.4|47
1585183200000|2020-03-26 00:40:00|851.4|843.4|850.7|842.7|851.4|843.4|849.2|841.2|20
1585183500000|2020-03-26 00:45:00|849.7|841.7|846.1|838.1|849.7|841.7|846.1|838.1|25
1585183800000|2020-03-26 00:50:00|847.5|839.5|847.5|839.5|847.5|839.5|847.5|839.5|1
1585184100000|2020-03-26 00:55:00|846.7|838.7|845.9|837.9|846.7|838.7|845.9|837.9|3
1585184400000|2020-03-26 01:00:00|844|836|837.8|829.8|844|836|837|829|60
1585184700000|2020-03-26 01:05:00|836.9|828.9|838.7|830.7|839.5|831.5|836.9|828.9|21
1585185000000|2020-03-26 01:10:00|837.4|829.4|838.6|830.6|838.6|830.6|837.4|829.4|13
1585185300000|2020-03-26 01:15:00|838|830|836.1|828.1|839.6|831.6|834.9|826.9|45
1585185600000|2020-03-26 01:20:00|833.6|825.6|833|825|833.9|825.9|832.4|824.4|10
1585185900000|2020-03-26 01:25:00|831.6|823.6|831.6|823.6|831.6|823.6|831.6|823.6|1
1585186200000|2020-03-26 01:30:00|832.7|824.7|832.3|824.3|834.5|826.5|832.3|824.3|55
1585186500000|2020-03-26 01:35:00|836.2|828.2|835.7|827.7|836.2|828.2|835.7|827.7|11
1585186800000|2020-03-26 01:40:00|837.2|829.2|838.3|830.3|838.3|830.3|836.8|828.8|12
1585187100000|2020-03-26 01:45:00|838.7|830.7|834.6|826.6|838.7|830.7|834.6|826.6|14
1585188000000|2020-03-26 02:00:00|834.3|826.3|833.7|825.7|834.7|826.7|833.7|825.7|6
1585188300000|2020-03-26 02:05:00|832.6|824.6|832.3|824.3|832.8|824.8|831.9|823.9|18
1585188600000|2020-03-26 02:10:00|833.8|825.8|833.3|825.3|833.8|825.8|833.3|825.3|3
1585188900000|2020-03-26 02:15:00|831.5|823.5|832.7|824.7|832.7|824.7|831.5|823.5|2
1585189200000|2020-03-26 02:20:00|834.7|826.7|834.1|826.1|835|827|834.1|826.1|37
1585189500000|2020-03-26 02:25:00|834.6|826.6|835.4|827.4|835.4|827.4|833.6|825.6|36
1585190100000|2020-03-26 02:35:00|834.7|826.7|837.7|829.7|837.7|829.7|834.7|826.7|20
1585190400000|2020-03-26 02:40:00|837|829|837.4|829.4|837.7|829.7|837|829|23
1585190700000|2020-03-26 02:45:00|837.7|829.7|837.7|829.7|837.7|829.7|837.7|829.7|9
1585191000000|2020-03-26 02:50:00|837.3|829.3|836.7|828.7|837.3|829.3|836.7|828.7|6
1585191600000|2020-03-26 03:00:00|839.2|831.2|839.2|831.2|839.2|831.2|839.2|831.2|1
1585192200000|2020-03-26 03:10:00|841.1|833.1|841.1|833.1|841.1|833.1|841.1|833.1|10
1585192500000|2020-03-26 03:15:00|840.7|832.7|841.6|833.6|841.6|833.6|840.7|832.7|16
1585192800000|2020-03-26 03:20:00|841|833|840.6|832.6|841|833|840.6|832.6|2
1585193100000|2020-03-26 03:25:00|839.5|831.5|840.9|832.9|840.9|832.9|839.5|831.5|7
1585193400000|2020-03-26 03:30:00|839.2|831.2|837.3|829.3|839.2|831.2|836.7|828.7|35
1585193700000|2020-03-26 03:35:00|836.9|828.9|838.5|830.5|838.7|830.7|836.9|828.9|15
1585194000000|2020-03-26 03:40:00|838.9|830.9|840.3|832.3|840.3|832.3|838.2|830.2|26
1585194300000|2020-03-26 03:45:00|841.1|833.1|843.1|835.1|843.1|835.1|841.1|833.1|120
1585194600000|2020-03-26 03:50:00|843.3|835.3|845.9|837.9|845.9|837.9|843.2|835.2|47
1585194900000|2020-03-26 03:55:00|846.1|838.1|843.8|835.8|846.2|838.2|843.5|835.5|177
1585195200000|2020-03-26 04:00:00|843.9|835.9|842.7|834.7|844.6|836.6|842.6|834.6|110
1585195500000|2020-03-26 04:05:00|842.8|834.8|844.2|836.2|844.3|836.3|842.8|834.8|52
1585195800000|2020-03-26 04:10:00|844.8|836.8|845.7|837.7|846.6|838.6|844.8|836.8|41
1585196100000|2020-03-26 04:15:00|845.1|837.1|843.5|835.5|845.1|837.1|843.4|835.4|62
1585196400000|2020-03-26 04:20:00|843.3|835.3|844.5|836.5|844.5|836.5|842.9|834.9|28
1585196700000|2020-03-26 04:25:00|844.4|836.4|845.5|837.5|845.5|837.5|844.4|836.4|16
1585197000000|2020-03-26 04:30:00|845.8|837.8|844.6|836.6|845.8|837.8|844.5|836.5|40
1585197300000|2020-03-26 04:35:00|844.7|836.7|847.6|839.6|847.6|839.6|844|836|138
1585197600000|2020-03-26 04:40:00|847.5|839.5|848.4|840.4|848.6|840.6|847.3|839.3|74
1585197900000|2020-03-26 04:45:00|848.3|840.3|848.2|840.2|848.7|840.7|846.8|838.8|49
1585198200000|2020-03-26 04:50:00|847.9|839.9|847.8|839.8|847.9|839.9|846.6|838.6|52
1585198500000|2020-03-26 04:55:00|848.3|840.3|846.9|838.9|848.3|840.3|846.9|838.9|22
1585198800000|2020-03-26 05:00:00|846.6|838.6|844.3|836.3|846.6|838.6|842.7|834.7|260
1585199100000|2020-03-26 05:05:00|843.4|835.4|843.4|835.4|843.7|835.7|841.6|833.6|90
1585199400000|2020-03-26 05:10:00|844.4|836.4|846.1|838.1|846.4|838.4|844.2|836.2|59
1585199700000|2020-03-26 05:15:00|846.7|838.7|847.7|839.7|847.7|839.7|846.6|838.6|25
1585200000000|2020-03-26 05:20:00|847.4|839.4|846.8|838.8|848|840|846.5|838.5|31
1585200300000|2020-03-26 05:25:00|846.9|838.9|846.5|838.5|846.9|838.9|845.5|837.5|61
1585200600000|2020-03-26 05:30:00|846.3|838.3|847.4|839.4|847.7|839.7|846.3|838.3|38
1585200900000|2020-03-26 05:35:00|845.9|837.9|845.6|837.6|845.9|837.9|844.9|836.9|23
1585201200000|2020-03-26 05:40:00|845.7|837.7|845.4|837.4|845.7|837.7|844.1|836.1|37
1585201500000|2020-03-26 05:45:00|845.5|837.5|843|835|845.7|837.7|843|835|57
1585201800000|2020-03-26 05:50:00|843.1|835.1|841.1|833.1|843.4|835.4|841|833|181
1585202100000|2020-03-26 05:55:00|840.2|832.2|844.6|836.6|844.7|836.7|838.4|830.4|96
1585202400000|2020-03-26 06:00:00|842.5|834.5|841.9|833.9|844.4|836.4|840.9|832.9|70
1585202700000|2020-03-26 06:05:00|841.1|833.1|840.5|832.5|841.4|833.4|839.6|831.6|40
1585203000000|2020-03-26 06:10:00|841|833|840.4|832.4|841.7|833.7|840.2|832.2|52
1585203300000|2020-03-26 06:15:00|841.4|833.4|839|831|841.7|833.7|839|831|70
1585203600000|2020-03-26 06:20:00|839.6|831.6|839.7|831.7|840.1|832.1|838.6|830.6|125
1585203900000|2020-03-26 06:25:00|839.9|831.9|840.9|832.9|840.9|832.9|839.7|831.7|41
1585204200000|2020-03-26 06:30:00|841|833|842.5|834.5|842.5|834.5|840.9|832.9|33
1585204500000|2020-03-26 06:35:00|842.4|834.4|842.2|834.2|842.5|834.5|841.3|833.3|54
1585204800000|2020-03-26 06:40:00|841.8|833.8|840.8|832.8|841.8|833.8|840.6|832.6|65
1585205100000|2020-03-26 06:45:00|840.9|832.9|840.5|832.5|840.9|832.9|840.5|832.5|42
1585205400000|2020-03-26 06:50:00|841|833|840.3|832.3|841.5|833.5|840.3|832.3|21
1585205700000|2020-03-26 06:55:00|840|832|838.9|830.9|840.2|832.2|838.9|830.9|51
1585206000000|2020-03-26 07:00:00|838.7|830.7|836.1|828.1|839.5|831.5|836.1|828.1|105
1585206300000|2020-03-26 07:05:00|835.6|827.6|838.4|830.4|838.5|830.5|835.4|827.4|525
1585206600000|2020-03-26 07:10:00|838.2|830.2|837.5|829.5|838.2|830.2|836.8|828.8|250
1585206900000|2020-03-26 07:15:00|837.7|829.7|837.4|829.4|839|831|837.1|829.1|98
1585207200000|2020-03-26 07:20:00|837.1|829.1|837.1|829.1|837.9|829.9|836.6|828.6|41
1585207500000|2020-03-26 07:25:00|837|829|838.6|830.6|839|831|837|829|125
1585207800000|2020-03-26 07:30:00|837.8|829.8|835.6|827.6|837.8|829.8|835.6|827.6|112
1585208100000|2020-03-26 07:35:00|835.8|827.8|836.1|828.1|836.8|828.8|835.7|827.7|100
1585208400000|2020-03-26 07:40:00|836.4|828.4|836.8|828.8|837.2|829.2|835.6|827.6|31
1585208700000|2020-03-26 07:45:00|837.3|829.3|836.5|828.5|837.9|829.9|836.4|828.4|90
1585209000000|2020-03-26 07:50:00|836.1|828.1|834.4|826.4|836.7|828.7|834.4|826.4|42
1585209300000|2020-03-26 07:55:00|834.3|826.3|836.4|828.4|836.4|828.4|834|826|59
1585209600000|2020-03-26 08:00:00|836.7|828.7|839.1|831.1|839.7|831.7|835.2|827.2|616
1585209900000|2020-03-26 08:05:00|838.8|830.8|839.4|831.4|840.6|832.6|838.6|830.6|746
1585210200000|2020-03-26 08:10:00|839.3|831.3|838.2|830.2|839.6|831.6|837.2|829.2|252
1585210500000|2020-03-26 08:15:00|839.1|831.1|837.6|829.6|839.6|831.6|836.9|828.9|450
1585210800000|2020-03-26 08:20:00|837.7|829.7|837.3|829.3|838.6|830.6|835.6|827.6|259
1585211100000|2020-03-26 08:25:00|837.2|829.2|837.5|829.5|838.5|830.5|835.7|827.7|518
1585211400000|2020-03-26 08:30:00|837.3|829.3|839.2|831.2|839.6|831.6|837.3|829.3|542
1585211700000|2020-03-26 08:35:00|839.3|831.3|836.8|828.8|839.3|831.3|836.3|828.3|543
1585212000000|2020-03-26 08:40:00|836.7|828.7|836.9|828.9|837.5|829.5|835.7|827.7|500
1585212300000|2020-03-26 08:45:00|836.8|828.8|837.5|829.5|838|830|836.2|828.2|668
1585212600000|2020-03-26 08:50:00|837.4|829.4|837.4|829.4|837.8|829.8|835.8|827.8|470
1585212900000|2020-03-26 08:55:00|837.2|829.2|839.6|831.6|839.6|831.6|836.5|828.5|250
1585213200000|2020-03-26 09:00:00|839.8|831.8|841.4|833.4|841.4|833.4|839.2|831.2|570
1585213500000|2020-03-26 09:05:00|841.2|833.2|839.9|831.9|842|834|839.6|831.6|400
1585213800000|2020-03-26 09:10:00|840|832|836.6|828.6|841.4|833.4|835.9|827.9|1010
1585214100000|2020-03-26 09:15:00|836.8|828.8|838.5|830.5|839.1|831.1|835.8|827.8|296
1585214400000|2020-03-26 09:20:00|838.3|830.3|840.5|832.5|841|833|837.3|829.3|187
1585214700000|2020-03-26 09:25:00|840.6|832.6|838.8|830.8|840.9|832.9|838.5|830.5|347
1585215000000|2020-03-26 09:30:00|838.7|830.7|838.1|830.1|839.8|831.8|836.9|828.9|396
1585215300000|2020-03-26 09:35:00|838|830|838.7|830.7|838.7|830.7|836.1|828.1|201
1585215600000|2020-03-26 09:40:00|838.2|830.2|838|830|838.7|830.7|837.6|829.6|209
1585215900000|2020-03-26 09:45:00|838.1|830.1|839.9|831.9|839.9|831.9|837.6|829.6|508
1585216200000|2020-03-26 09:50:00|840|832|838.2|830.2|840|832|837.5|829.5|360
1585216500000|2020-03-26 09:55:00|838.3|830.3|839.4|831.4|839.4|831.4|837.8|829.8|193
1585216800000|2020-03-26 10:00:00|839.5|831.5|839.4|831.4|840.1|832.1|838.1|830.1|222
1585217100000|2020-03-26 10:05:00|839.1|831.1|840.3|832.3|840.7|832.7|839|831|214
1585217400000|2020-03-26 10:10:00|840.1|832.1|840.3|832.3|841.1|833.1|839.7|831.7|365
1585217700000|2020-03-26 10:15:00|840.4|832.4|840|832|840.4|832.4|838.7|830.7|194
1585218000000|2020-03-26 10:20:00|840.4|832.4|840.2|832.2|840.7|832.7|839.7|831.7|215
1585218300000|2020-03-26 10:25:00|840.1|832.1|842.2|834.2|842.2|834.2|840.1|832.1|310
1585218600000|2020-03-26 10:30:00|841.9|833.9|843.2|835.2|843.5|835.5|841.9|833.9|438
1585218900000|2020-03-26 10:35:00|843.3|835.3|844.9|836.9|844.9|836.9|843.2|835.2|388
1585219200000|2020-03-26 10:40:00|844.8|836.8|844.7|836.7|846.4|838.4|844.5|836.5|290
1585219500000|2020-03-26 10:45:00|844.6|836.6|845.9|837.9|846.6|838.6|844.5|836.5|232
1585219800000|2020-03-26 10:50:00|845.7|837.7|844.4|836.4|846.4|838.4|844.2|836.2|231
1585220100000|2020-03-26 10:55:00|844.2|836.2|843.6|835.6|844.4|836.4|843.3|835.3|260
1585220400000|2020-03-26 11:00:00|843.5|835.5|843.8|835.8|844.4|836.4|842.8|834.8|207
1585220700000|2020-03-26 11:05:00|843.5|835.5|843.7|835.7|844.2|836.2|842.7|834.7|252
1585221000000|2020-03-26 11:10:00|843.6|835.6|843.9|835.9|845.1|837.1|843.5|835.5|177
1585221300000|2020-03-26 11:15:00|844|836|845.3|837.3|845.3|837.3|843.6|835.6|321
1585221600000|2020-03-26 11:20:00|845.1|837.1|846|838|846.6|838.6|845.1|837.1|390
1585221900000|2020-03-26 11:25:00|846.1|838.1|844.7|836.7|846.7|838.7|844.6|836.6|331
1585222200000|2020-03-26 11:30:00|844.5|836.5|845.1|837.1|845.2|837.2|844.5|836.5|102
1585222500000|2020-03-26 11:35:00|844.8|836.8|845.9|837.9|845.9|837.9|844.8|836.8|166
1585222800000|2020-03-26 11:40:00|845.8|837.8|844.1|836.1|845.9|837.9|844|836|125
1585223100000|2020-03-26 11:45:00|844|836|842.2|834.2|844|836|842.1|834.1|296
1585223400000|2020-03-26 11:50:00|842|834|841.3|833.3|842.2|834.2|840.2|832.2|252
1585223700000|2020-03-26 11:55:00|841.4|833.4|840|832|842|834|840|832|200
1585224000000|2020-03-26 12:00:00|840.4|832.4|839.9|831.9|841.2|833.2|839.5|831.5|217
1585224300000|2020-03-26 12:05:00|839.7|831.7|838.9|830.9|840.5|832.5|838.9|830.9|193
1585224600000|2020-03-26 12:10:00|838.7|830.7|838.4|830.4|838.9|830.9|837.8|829.8|191
1585224900000|2020-03-26 12:15:00|838.2|830.2|840.6|832.6|840.9|832.9|837.4|829.4|482
1585225200000|2020-03-26 12:20:00|840.5|832.5|838.6|830.6|841|833|838.6|830.6|424
1585225500000|2020-03-26 12:25:00|838.7|830.7|839|831|840|832|838.5|830.5|644
1585225800000|2020-03-26 12:30:00|838.9|830.9|842.4|834.4|844.5|836.5|837.4|829.4|1550
1585226100000|2020-03-26 12:35:00|842.5|834.5|845.7|837.7|846.6|838.6|841.5|833.5|1107
1585226400000|2020-03-26 12:40:00|846|838|844.9|836.9|848.2|840.2|844.7|836.7|518
1585226700000|2020-03-26 12:45:00|844.6|836.6|845.5|837.5|845.7|837.7|843.8|835.8|545
1585227000000|2020-03-26 12:50:00|845.4|837.4|845.5|837.5|847.5|839.5|844.8|836.8|660
1585227300000|2020-03-26 12:55:00|845.7|837.7|849.3|841.3|850|842|845.5|837.5|1268
1585227600000|2020-03-26 13:00:00|849.2|841.2|850.2|842.2|850.3|842.3|847.6|839.6|1226
1585227900000|2020-03-26 13:05:00|850.4|842.4|852.2|844.2|852.7|844.7|849.7|841.7|831
1585228200000|2020-03-26 13:10:00|852.4|844.4|851.6|843.6|852.5|844.5|850.3|842.3|650
1585228500000|2020-03-26 13:15:00|851.4|843.4|852|844|852.4|844.4|849.4|841.4|1069
1585228800000|2020-03-26 13:20:00|852.2|844.2|853.3|845.3|853.9|845.9|851|843|660
1585229100000|2020-03-26 13:25:00|853.2|845.2|854.8|846.8|855.9|847.9|852.7|844.7|801
1585229400000|2020-03-26 13:30:00|854.6|846.6|856|848.5|859|851.5|853|845.5|6179
1585229700000|2020-03-26 13:35:00|855.9|848.4|857.7|850.2|859.7|852.2|855|847.5|3342
1585230000000|2020-03-26 13:40:00|857.6|850.1|856.4|848.9|858.9|851.4|855.8|848.3|2836
1585230300000|2020-03-26 13:45:00|856.6|849.1|855.4|847.9|857.3|849.8|853.9|846.4|2423
1585230600000|2020-03-26 13:50:00|855.5|848|858.4|850.9|859|851.5|852.7|845.2|1612
1585230900000|2020-03-26 13:55:00|858.6|851.1|861.8|854.3|863|855.5|858.6|851.1|1651
1585231200000|2020-03-26 14:00:00|861.9|854.4|861.5|854|862.8|855.3|860|852.5|2279
1585231500000|2020-03-26 14:05:00|861.7|854.2|865.5|858|866.1|858.6|861.7|854.2|3052
1585231800000|2020-03-26 14:10:00|865.3|857.8|863|855.5|865.7|858.2|862.9|855.4|2441
1585232100000|2020-03-26 14:15:00|862.9|855.4|866.8|859.3|867|859.5|862.8|855.3|2810
1585232400000|2020-03-26 14:20:00|866.7|859.2|865.2|857.7|868.5|861|864.5|857|2546
1585232700000|2020-03-26 14:25:00|865.1|857.6|863.4|855.9|866|858.5|863.4|855.9|1892
1585233000000|2020-03-26 14:30:00|863.7|856.2|867.8|860.3|868.4|860.9|863.6|856.1|1632
1585233300000|2020-03-26 14:35:00|868|860.5|865.5|858|868|860.5|865.1|857.6|1482
1585233600000|2020-03-26 14:40:00|865.3|857.8|865.9|858.4|866.3|858.8|863.2|855.7|1575
1585233900000|2020-03-26 14:45:00|865.8|858.3|862.8|855.3|867.1|859.6|861.7|854.2|1875
1585234200000|2020-03-26 14:50:00|862.7|855.2|863|855.5|864.5|857|861.7|854.2|2312
1585234500000|2020-03-26 14:55:00|862.7|855.2|865.3|857.8|865.9|858.4|862|854.5|2687
1585234800000|2020-03-26 15:00:00|865.2|857.7|866.9|859.4|867.2|859.7|862.9|855.4|1638
1585235100000|2020-03-26 15:05:00|867|859.5|865.7|858.2|867.9|860.4|864.7|857.2|2121
1585235400000|2020-03-26 15:10:00|865.8|858.3|866.5|859|867.6|860.1|865.8|858.3|2671
1585235700000|2020-03-26 15:15:00|866.6|859.1|869.4|861.9|869.6|862.1|866.5|859|2546
1585236000000|2020-03-26 15:20:00|869.5|862|869.7|862.2|870|862.5|868.4|860.9|3241
1585236300000|2020-03-26 15:25:00|869.8|862.3|870.6|863.1|870.9|863.4|869.1|861.6|2594
1585236600000|2020-03-26 15:30:00|870.7|863.2|872.9|865.4|873.3|865.8|870.2|862.7|2723
1585236900000|2020-03-26 15:35:00|872.8|865.3|872.7|865.2|873.9|866.4|871|863.5|2028
1585237200000|2020-03-26 15:40:00|872.8|865.3|872.3|864.8|873.8|866.3|871.8|864.3|1773
1585237500000|2020-03-26 15:45:00|872.4|864.9|870.7|863.2|872.4|864.9|869.4|861.9|1409
1585237800000|2020-03-26 15:50:00|871|863.5|872.1|864.6|872.4|864.9|870.1|862.6|1019
1585238100000|2020-03-26 15:55:00|872|864.5|870.7|863.2|872|864.5|869.2|861.7|954
1585238400000|2020-03-26 16:00:00|870.8|863.3|871.4|863.9|871.7|864.2|870.3|862.8|1104
1585238700000|2020-03-26 16:05:00|871.3|863.8|870.6|863.1|871.7|864.2|869.4|861.9|1013
1585239000000|2020-03-26 16:10:00|870.7|863.2|868.7|861.2|870.8|863.3|868.5|861|1087
1585239300000|2020-03-26 16:15:00|868.5|861|867.6|860.1|868.8|861.3|867|859.5|1437
1585239600000|2020-03-26 16:20:00|867.7|860.2|869.1|861.6|869.7|862.2|867.4|859.9|1273
1585239900000|2020-03-26 16:25:00|869.2|861.7|871.1|863.6|871.7|864.2|869.2|861.7|1236
1585240200000|2020-03-26 16:30:00|870.8|863.3|872.5|865|872.9|865.4|870.8|863.3|1817
1585240500000|2020-03-26 16:35:00|872.4|864.9|870.7|863.2|872.7|865.2|869.6|862.1|1593
1585240800000|2020-03-26 16:40:00|870.8|863.3|870|862.5|870.8|863.3|868.8|861.3|933
1585241100000|2020-03-26 16:45:00|869.9|862.4|870.8|863.3|870.8|863.3|868.7|861.2|1485
1585241400000|2020-03-26 16:50:00|870.7|863.2|871.2|863.7|872.9|865.4|870.7|863.2|1029
1585241700000|2020-03-26 16:55:00|871.1|863.6|872.5|865|872.9|865.4|870.6|863.1|1028
1585242000000|2020-03-26 17:00:00|872.6|865.1|873.1|865.6|873.3|865.8|871.7|864.2|706
1585242300000|2020-03-26 17:05:00|872.9|865.4|867.7|860.2|873.4|865.9|867.7|860.2|2836
1585242600000|2020-03-26 17:10:00|867.8|860.3|867.8|860.3|869|861.5|866.8|859.3|1798
1585242900000|2020-03-26 17:15:00|867.7|860.2|868.6|861.1|870.2|862.7|867|859.5|2278
1585243200000|2020-03-26 17:20:00|868.9|861.4|867.7|860.2|869.1|861.6|865.8|858.3|1651
1585243500000|2020-03-26 17:25:00|867.9|860.4|868.2|860.7|868.8|861.3|867.1|859.6|2467
1585243800000|2020-03-26 17:30:00|868.1|860.6|865.4|857.9|868.5|861|864.2|856.7|1901
1585244100000|2020-03-26 17:35:00|865.6|858.1|867.3|859.8|867.4|859.9|865.4|857.9|1486
1585244400000|2020-03-26 17:40:00|867.4|859.9|869.6|862.1|869.6|862.1|866.6|859.1|1514
1585244700000|2020-03-26 17:45:00|869.5|862|870.4|862.9|870.7|863.2|868|860.5|1520
1585245000000|2020-03-26 17:50:00|870.5|863|869.8|862.3|871.4|863.9|869.1|861.6|925
1585245300000|2020-03-26 17:55:00|870|862.5|869.4|861.9|870.3|862.8|868.7|861.2|1629
1585245600000|2020-03-26 18:00:00|869.5|862|871.5|864|871.9|864.4|869.4|861.9|1357
1585245900000|2020-03-26 18:05:00|871.8|864.3|868.6|861.1|871.8|864.3|867.4|859.9|1232
1585246200000|2020-03-26 18:10:00|868.7|861.2|868.5|861|870.1|862.6|867.1|859.6|1361
1585246500000|2020-03-26 18:15:00|868.6|861.1|869.5|862|870|862.5|867.6|860.1|1228
1585246800000|2020-03-26 18:20:00|869.7|862.2|869.8|862.3|871.7|864.2|868.8|861.3|942
1585247100000|2020-03-26 18:25:00|870|862.5|870.7|863.2|872.1|864.6|869.4|861.9|809
1585247400000|2020-03-26 18:30:00|870.9|863.4|873.2|865.7|874|866.5|870.9|863.4|1129
1585247700000|2020-03-26 18:35:00|873.4|865.9|874.7|867.2|875.5|868|872.9|865.4|1029
1585248000000|2020-03-26 18:40:00|874.8|867.3|872.6|865.1|875.1|867.6|872.6|865.1|1738
1585248300000|2020-03-26 18:45:00|872.7|865.2|873.2|865.7|874.3|866.8|872.1|864.6|1354
1585248600000|2020-03-26 18:50:00|873|865.5|874.5|867|875.3|867.8|873|865.5|908
1585248900000|2020-03-26 18:55:00|874.4|866.9|875|867.5|875.9|868.4|872.6|865.1|1365
1585249200000|2020-03-26 19:00:00|874.9|867.4|875|867.5|875.6|868.1|873.9|866.4|1509
1585249500000|2020-03-26 19:05:00|875.1|867.6|873.5|866|875.4|867.9|873.2|865.7|2355
1585249800000|2020-03-26 19:10:00|873.7|866.2|872.7|865.2|874.4|866.9|872.4|864.9|1052
1585250100000|2020-03-26 19:15:00|872.6|865.1|873.8|866.3|874.4|866.9|871.9|864.4|938
1585250400000|2020-03-26 19:20:00|873.7|866.2|872.6|865.1|874.8|867.3|872.6|865.1|662
1585250700000|2020-03-26 19:25:00|872.7|865.2|875.1|867.6|875.2|867.7|872.6|865.1|1624
1585251000000|2020-03-26 19:30:00|875.3|867.8|876.8|869.3|877.2|869.7|874.9|867.4|2208
1585251300000|2020-03-26 19:35:00|876.7|869.2|873.5|866|877.7|870.2|871.5|864|2413
1585251600000|2020-03-26 19:40:00|873.6|866.1|874.2|866.7|875.4|867.9|873.5|866|1987
1585251900000|2020-03-26 19:45:00|874.1|866.6|873.9|866.4|874.5|867|871.7|864.2|1668
1585252200000|2020-03-26 19:50:00|873.8|866.3|880.8|873.3|881.2|873.7|873.8|866.3|6870
1585252500000|2020-03-26 19:55:00|881|873.5|880.7|873.2|882.8|875.3|879.5|872|17479
1585252800000|2020-03-26 20:00:00|879.9|872.4|879.3|871.3|882.4|874.7|879.3|871.3|1345
1585253100000|2020-03-26 20:05:00|879.5|871.5|880.3|872.3|880.5|872.5|879.3|871.3|208
1585253400000|2020-03-26 20:10:00|880.4|872.4|880.8|872.8|880.9|872.9|880.4|872.4|63
1585253700000|2020-03-26 20:15:00|880.9|872.9|881.1|873.1|881.4|873.4|880.9|872.9|31
1585254000000|2020-03-26 20:20:00|881.5|873.5|880.1|872.1|882.2|874.2|880.1|872.1|62
1585254300000|2020-03-26 20:25:00|880|872|879.4|871.4|880|872|879.2|871.2|36
1585254600000|2020-03-26 20:30:00|880.1|872.1|879.7|871.7|880.1|872.1|879.6|871.6|5
1585254900000|2020-03-26 20:35:00|881.5|873.5|881.5|873.5|881.5|873.5|881.5|873.5|23
1585255200000|2020-03-26 20:40:00|881.8|873.8|881.7|873.7|881.9|873.9|881.7|873.7|134
1585255500000|2020-03-26 20:45:00|881.4|873.4|881.9|873.9|881.9|873.9|881.1|873.1|31
1585255800000|2020-03-26 20:50:00|||||||||3
1585256400000|2020-03-26 21:00:00|879.8|871.8|878.7|870.7|880|872|878.7|870.7|6
1585260000000|2020-03-26 22:00:00|879.2|870.2|877.8|868.8|880.5|871.5|876.6|867.6|0
1585260300000|2020-03-26 22:05:00|877.9|868.9|876.2|867.2|878|869|875.3|866.3|0
1585260600000|2020-03-26 22:10:00|876.3|867.3|877.2|868.2|877.2|868.2|875.1|866.1|0
1585260900000|2020-03-26 22:15:00|877.1|868.1|876.1|867.1|877.2|868.2|875.4|866.4|0
1585261200000|2020-03-26 22:20:00|876|867|875|866|876.1|867.1|874.6|865.6|0
1585261500000|2020-03-26 22:25:00|874.9|865.9|876.3|867.3|876.4|867.4|874.3|865.3|0
1585261800000|2020-03-26 22:30:00|876.2|867.2|876.9|867.9|877.9|868.9|875.9|866.9|0
1585262100000|2020-03-26 22:35:00|876.6|867.6|876.8|867.8|877.4|868.4|876.1|867.1|0
1585262400000|2020-03-26 22:40:00|876.9|867.9|875.3|866.3|877.2|868.2|875|866|0
1585262700000|2020-03-26 22:45:00|875.2|866.2|874.6|865.6|875.6|866.6|873.2|864.2|0
1585263000000|2020-03-26 22:50:00|874.5|865.5|873.8|864.8|874.7|865.7|873.4|864.4|0
1585263300000|2020-03-26 22:55:00|873.9|864.9|872.9|863.9|874.4|865.4|872.6|863.6|0
1585263600000|2020-03-26 23:00:00|872.8|863.8|872.9|863.9|873.4|864.4|872.4|863.4|0
1585263900000|2020-03-26 23:05:00|872.8|863.8|872.9|863.9|873.1|864.1|871.5|862.5|0
1585264200000|2020-03-26 23:10:00|872.8|863.8|873.4|864.4|873.8|864.8|872.8|863.8|0
1585264500000|2020-03-26 23:15:00|873.5|864.5|876.5|867.5|877.4|868.4|873.1|864.1|0
1585264800000|2020-03-26 23:20:00|876.4|867.4|877.1|868.1|877.1|868.1|875.8|866.8|0
1585265100000|2020-03-26 23:25:00|877|868|876.5|867.5|877.4|868.4|876|867|0
1585265400000|2020-03-26 23:30:00|876.6|867.6|875.1|866.1|876.6|867.6|874.6|865.6|0
1585265700000|2020-03-26 23:35:00|875.2|866.2|877.1|868.1|877.4|868.4|875|866|0
1585266000000|2020-03-26 23:40:00|877|868|877.9|868.9|879.1|870.1|876.9|867.9|0
1585266300000|2020-03-26 23:45:00|878.1|869.1|878|869|879.2|870.2|877.7|868.7|0
1585266600000|2020-03-26 23:50:00|877.9|868.9|878.1|869.1|878.5|869.5|877.2|868.2|0
1585266900000|2020-03-26 23:55:00|878.2|869.2|881.3|872.3|882.2|873.2|877.9|868.9|0
1585267200000|2020-03-27 00:00:00|881.2|872.2|880.9|872.9|883.6|875.6|880.4|871.4|27
1585267500000|2020-03-27 00:05:00|880.4|872.4|880.5|872.5|881|873|880.4|872.4|10
1585268700000|2020-03-27 00:25:00|877.1|869.1|877.1|869.1|877.1|869.1|877.1|869.1|17
1585269000000|2020-03-27 00:30:00|878.1|870.1|876.8|868.8|878.1|870.1|876.8|868.8|23
1585269300000|2020-03-27 00:35:00|877.6|869.6|877.6|869.6|877.7|869.7|877.6|869.6|5
1585269600000|2020-03-27 00:40:00|876.4|868.4|876|868|876.4|868.4|876|868|4
1585269900000|2020-03-27 00:45:00|876.4|868.4|874.3|866.3|877|869|874.3|866.3|75
1585270200000|2020-03-27 00:50:00|874.9|866.9|876|868|876.1|868.1|874.9|866.9|4
1585270500000|2020-03-27 00:55:00|875.8|867.8|872.1|864.1|875.8|867.8|871.3|863.3|71
1585270800000|2020-03-27 01:00:00|871.1|863.1|871.6|863.6|871.6|863.6|869.7|861.7|28
1585271100000|2020-03-27 01:05:00|871.2|863.2|868.7|860.7|871.2|863.2|868.7|860.7|5
1585271400000|2020-03-27 01:10:00|868.5|860.5|866.5|858.5|868.5|860.5|865.3|857.3|29
1585271700000|2020-03-27 01:15:00|865.7|857.7|865.2|857.2|867|859|863.7|855.7|48
1585272000000|2020-03-27 01:20:00|864.1|856.1|864.5|856.5|864.5|856.5|863.8|855.8|8
1585272300000|2020-03-27 01:25:00|865.7|857.7|866.5|858.5|867.1|859.1|865.7|857.7|15
1585272600000|2020-03-27 01:30:00|865.7|857.7|866.9|858.9|866.9|858.9|864.8|856.8|62
1585272900000|2020-03-27 01:35:00|867|859|865.4|857.4|867.3|859.3|864.9|856.9|80
1585273200000|2020-03-27 01:40:00|866|858|864.9|856.9|866.1|858.1|864.9|856.9|82
1585273500000|2020-03-27 01:45:00|864.3|856.3|863.4|855.4|864.7|856.7|863.3|855.3|31
1585273800000|2020-03-27 01:50:00|863.3|855.3|863.9|855.9|863.9|855.9|861.8|853.8|30
1585274100000|2020-03-27 01:55:00|864|856|864.5|856.5|864.5|856.5|864|856|3
1585274400000|2020-03-27 02:00:00|865.7|857.7|863.8|855.8|865.7|857.7|863.7|855.7|9
1585274700000|2020-03-27 02:05:00|864.4|856.4|863.5|855.5|864.6|856.6|863.5|855.5|11
1585275000000|2020-03-27 02:10:00|862.7|854.7|861|853|862.7|854.7|861|853|32
1585275300000|2020-03-27 02:15:00|860.7|852.7|858.2|850.2|861.1|853.1|857.6|849.6|185
1585275600000|2020-03-27 02:20:00|858.3|850.3|857.2|849.2|858.3|850.3|857.2|849.2|12
1585275900000|2020-03-27 02:25:00|858|850|857.9|849.9|858.3|850.3|857.9|849.9|7
1585276200000|2020-03-27 02:30:00|857.2|849.2|858.9|850.9|859|851|857.2|849.2|70
1585276500000|2020-03-27 02:35:00|859|851|858.9|850.9|859|851|858.9|850.9|9
1585276800000|2020-03-27 02:40:00|858.3|850.3|858.3|850.3|858.3|850.3|858.3|850.3|2
1585277100000|2020-03-27 02:45:00|860.1|852.1|860.1|852.1|860.1|852.1|860.1|852.1|1
1585277400000|2020-03-27 02:50:00|861.3|853.3|859.6|851.6|861.3|853.3|859.6|851.6|4
1585277700000|2020-03-27 02:55:00|858.8|850.8|858.8|850.8|858.8|850.8|857.8|849.8|11
1585278000000|2020-03-27 03:00:00|858.9|850.9|859.3|851.3|859.3|851.3|858.9|850.9|2
1585278300000|2020-03-27 03:05:00|859.1|851.1|859.1|851.1|859.1|851.1|859.1|851.1|1
1585278600000|2020-03-27 03:10:00|860.5|852.5|860.9|852.9|860.9|852.9|860.5|852.5|5
1585278900000|2020-03-27 03:15:00|862.1|854.1|861.5|853.5|862.3|854.3|861.5|853.5|5
1585279200000|2020-03-27 03:20:00|862|854|864.5|856.5|865.1|857.1|862|854|79
1585279500000|2020-03-27 03:25:00|865.1|857.1|865.3|857.3|865.7|857.7|864.5|856.5|55
1585279800000|2020-03-27 03:30:00|865.1|857.1|864.9|856.9|866.2|858.2|864.9|856.9|37
1585280100000|2020-03-27 03:35:00|864.7|856.7|863.5|855.5|864.7|856.7|863.4|855.4|50
1585280400000|2020-03-27 03:40:00|863.2|855.2|863.9|855.9|864.5|856.5|863|855|27
1585280700000|2020-03-27 03:45:00|864.1|856.1|865.4|857.4|866.2|858.2|864.1|856.1|104
1585281000000|2020-03-27 03:50:00|866.5|858.5|867.3|859.3|868.3|860.3|866.5|858.5|73
1585281300000|2020-03-27 03:55:00|867.8|859.8|867.2|859.2|868|860|867.1|859.1|48
1585281600000|2020-03-27 04:00:00|867.5|859.5|865.9|857.9|867.7|859.7|865.7|857.7|39
1585282500000|2020-03-27 04:15:00|864.6|856.6|864.6|856.6|864.6|856.6|864.6|856.6|13
1585282800000|2020-03-27 04:20:00|863.9|855.9|863.4|855.4|863.9|855.9|863.4|855.4|13
1585283100000|2020-03-27 04:25:00|863.2|855.2|863.1|855.1|863.2|855.2|863.1|855.1|101
1585283400000|2020-03-27 04:30:00|863|855|862.2|854.2|863|855|862.2|854.2|15
1585283700000|2020-03-27 04:35:00|860.6|852.6|860.1|852.1|860.6|852.6|859.9|851.9|287
1585284000000|2020-03-27 04:40:00|860|852|859.3|851.3|860.1|852.1|859.3|851.3|179
1585284300000|2020-03-27 04:45:00|859.7|851.7|858.2|850.2|859.7|851.7|857.6|849.6|139
1585284600000|2020-03-27 04:50:00|858.4|850.4|858.4|850.4|858.4|850.4|856.9|848.9|52
1585284900000|2020-03-27 04:55:00|858.3|850.3|858.6|850.6|858.9|850.9|857.6|849.6|55
1585285200000|2020-03-27 05:00:00|858.7|850.7|859.4|851.4|859.7|851.7|858.6|850.6|206
1585285500000|2020-03-27 05:05:00|859|851|858.7|850.7|859.7|851.7|858.7|850.7|128
1585285800000|2020-03-27 05:10:00|858.6|850.6|856.6|848.6|858.6|850.6|855.7|847.7|45
1585286100000|2020-03-27 05:15:00|855.6|847.6|855|847|855.9|847.9|853.8|845.8|15
1585286400000|2020-03-27 05:20:00|855.4|847.4|856.1|848.1|856.3|848.3|855.1|847.1|29
1585286700000|2020-03-27 05:25:00|855.6|847.6|856.2|848.2|856.2|848.2|855|847|25
1585287000000|2020-03-27 05:30:00|856.3|848.3|858.7|850.7|858.7|850.7|856.3|848.3|23
1585287300000|2020-03-27 05:35:00|858.6|850.6|856.8|848.8|858.6|850.6|856.2|848.2|35
1585287600000|2020-03-27 05:40:00|856.9|848.9|857.3|849.3|858.2|850.2|855.6|847.6|48
1585287900000|2020-03-27 05:45:00|857.9|849.9|855.1|847.1|858|850|854.5|846.5|85
1585288200000|2020-03-27 05:50:00|853.8|845.8|855.7|847.7|855.9|847.9|853.7|845.7|13
1585288500000|2020-03-27 05:55:00|856.9|848.9|859.7|851.7|859.7|851.7|856.9|848.9|102
1585288800000|2020-03-27 06:00:00|859.4|851.4|859.5|851.5|860|852|857.9|849.9|326
1585289100000|2020-03-27 06:05:00|859.7|851.7|859.4|851.4|859.7|851.7|858.5|850.5|143
1585289400000|2020-03-27 06:10:00|858.8|850.8|859.1|851.1|859.1|851.1|857.9|849.9|19
1585289700000|2020-03-27 06:15:00|858.8|850.8|859.3|851.3|859.7|851.7|858|850|113
1585290000000|2020-03-27 06:20:00|859.5|851.5|858.6|850.6|859.7|851.7|858.4|850.4|121
1585290300000|2020-03-27 06:25:00|858.4|850.4|858.7|850.7|858.7|850.7|857.7|849.7|22
1585290600000|2020-03-27 06:30:00|858.6|850.6|857.8|849.8|859.1|851.1|857.3|849.3|7
1585290900000|2020-03-27 06:35:00|857.6|849.6|856.7|848.7|857.6|849.6|856.7|848.7|5
1585291200000|2020-03-27 06:40:00|858.2|850.2|855.8|847.8|858.2|850.2|855.8|847.8|55
1585291500000|2020-03-27 06:45:00|855.6|847.6|855.6|847.6|855.8|847.8|855.1|847.1|49
1585291800000|2020-03-27 06:50:00|856.1|848.1|856.6|848.6|856.8|848.8|856.1|848.1|14
1585292100000|2020-03-27 06:55:00|856.8|848.8|857.2|849.2|857.2|849.2|855.6|847.6|81
1585292400000|2020-03-27 07:00:00|856.8|848.8|855.5|847.5|857.4|849.4|854.8|846.8|223
1585292700000|2020-03-27 07:05:00|855.8|847.8|855|847|856.9|848.9|854.7|846.7|45
1585293000000|2020-03-27 07:10:00|855.1|847.1|853.5|845.5|855.9|847.9|852.4|844.4|187
1585293300000|2020-03-27 07:15:00|853.8|845.8|854|846|855.2|847.2|853.5|845.5|46
1585293600000|2020-03-27 07:20:00|853.9|845.9|853.8|845.8|854.9|846.9|852.9|844.9|86
1585293900000|2020-03-27 07:25:00|853.9|845.9|854.6|846.6|855.1|847.1|853.7|845.7|86
1585294200000|2020-03-27 07:30:00|855.2|847.2|852.9|844.9|856.2|848.2|852.6|844.6|203
1585294500000|2020-03-27 07:35:00|853.2|845.2|852.8|844.8|854|846|851.7|843.7|186
1585294800000|2020-03-27 07:40:00|852.9|844.9|853.4|845.4|853.9|845.9|852.9|844.9|28
1585295100000|2020-03-27 07:45:00|853.6|845.6|852.9|844.9|854.4|846.4|852.6|844.6|74
1585295400000|2020-03-27 07:50:00|853.4|845.4|852|844|854.2|846.2|851.3|843.3|134
1585295700000|2020-03-27 07:55:00|851.6|843.6|850.4|842.4|851.6|843.6|849.6|841.6|89
1585296000000|2020-03-27 08:00:00|850.2|842.2|853.4|845.4|853.4|845.4|849.3|841.3|237
1585296300000|2020-03-27 08:05:00|853.2|845.2|854.5|846.5|855.1|847.1|852.7|844.7|470
1585296600000|2020-03-27 08:10:00|854.4|846.4|854.4|846.4|855.8|847.8|852.8|844.8|743
1585296900000|2020-03-27 08:15:00|854.3|846.3|853.6|845.6|855.2|847.2|852.6|844.6|493
1585297200000|2020-03-27 08:20:00|853.3|845.3|853.3|845.3|854|846|852.3|844.3|649
1585297500000|2020-03-27 08:25:00|853.2|845.2|853.5|845.5|853.5|845.5|851.4|843.4|590
1585297800000|2020-03-27 08:30:00|853.6|845.6|852.4|844.4|854.2|846.2|851.5|843.5|410
1585298100000|2020-03-27 08:35:00|852.6|844.6|851.6|843.6|852.8|844.8|851|843|384
1585298400000|2020-03-27 08:40:00|851.7|843.7|852.2|844.2|853.3|845.3|851.5|843.5|325
1585298700000|2020-03-27 08:45:00|852.4|844.4|852|844|852.9|844.9|851.7|843.7|439
1585299000000|2020-03-27 08:50:00|852.1|844.1|850.6|842.6|852.4|844.4|850.4|842.4|313
1585299300000|2020-03-27 08:55:00|850.7|842.7|850.3|842.3|851.6|843.6|849.6|841.6|212
1585299600000|2020-03-27 09:00:00|850.1|842.1|849.1|841.1|852.1|844.1|849|841|360
1585299900000|2020-03-27 09:05:00|848.8|840.8|848.7|840.7|849|841|847.7|839.7|609
1585300200000|2020-03-27 09:10:00|848.5|840.5|848.8|840.8|850.1|842.1|848.3|840.3|360
1585300500000|2020-03-27 09:15:00|848.7|840.7|849.5|841.5|850.4|842.4|848.3|840.3|520
1585300800000|2020-03-27 09:20:00|849.3|841.3|848.8|840.8|850|842|848.8|840.8|542
1585301100000|2020-03-27 09:25:00|848.7|840.7|847.8|839.8|849.4|841.4|847.8|839.8|397
1585301400000|2020-03-27 09:30:00|847.7|839.7|845.5|837.5|847.7|839.7|845.2|837.2|802
1585301700000|2020-03-27 09:35:00|845.4|837.4|846|838|846.5|838.5|845.2|837.2|448
1585302000000|2020-03-27 09:40:00|846.1|838.1|846|838|846.8|838.8|845.7|837.7|396
1585302300000|2020-03-27 09:45:00|846.2|838.2|846.4|838.4|846.6|838.6|845.5|837.5|423
1585302600000|2020-03-27 09:50:00|846.3|838.3|844.7|836.7|847.1|839.1|844.5|836.5|781
1585302900000|2020-03-27 09:55:00|844.6|836.6|843.8|835.8|845|837|843.7|835.7|800
1585303200000|2020-03-27 10:00:00|843.9|835.9|843.1|835.1|843.9|835.9|842.2|834.2|627
1585303500000|2020-03-27 10:05:00|843|835|843.9|835.9|845.2|837.2|842.5|834.5|494
1585303800000|2020-03-27 10:10:00|843.7|835.7|842.6|834.6|843.7|835.7|842.2|834.2|399
1585304100000|2020-03-27 10:15:00|842.2|834.2|842.1|834.1|842.4|834.4|841.4|833.4|403
1585304400000|2020-03-27 10:20:00|842|834|840.9|832.9|842.2|834.2|840.7|832.7|954
1585304700000|2020-03-27 10:25:00|840.8|832.8|841.2|833.2|841.3|833.3|840.4|832.4|1281
1585305000000|2020-03-27 10:30:00|841.1|833.1|843.2|835.2|843.3|835.3|840.1|832.1|529
1585305300000|2020-03-27 10:35:00|843|835|843.2|835.2|845|837|843|835|502
1585305600000|2020-03-27 10:40:00|843.1|835.1|844.3|836.3|844.5|836.5|842|834|529
1585305900000|2020-03-27 10:45:00|844.4|836.4|843.4|835.4|845.1|837.1|843.1|835.1|407
1585306200000|2020-03-27 10:50:00|843.3|835.3|842.7|834.7|843.5|835.5|842.7|834.7|857
1585306500000|2020-03-27 10:55:00|842.6|834.6|841|833|843|835|840.7|832.7|550
1585306800000|2020-03-27 11:00:00|841.1|833.1|842.9|834.9|843.4|835.4|841.1|833.1|676
1585307100000|2020-03-27 11:05:00|842.8|834.8|843.5|835.5|844.1|836.1|842.6|834.6|535
1585307400000|2020-03-27 11:10:00|843.3|835.3|844|836|844.8|836.8|842.9|834.9|758
1585307700000|2020-03-27 11:15:00|843.9|835.9|842.4|834.4|844.2|836.2|842.3|834.3|643
1585308000000|2020-03-27 11:20:00|842.3|834.3|840.1|832.1|842.9|834.9|840.1|832.1|419
1585308300000|2020-03-27 11:25:00|840.2|832.2|838.9|830.9|841|833|838.6|830.6|544
1585308600000|2020-03-27 11:30:00|838.8|830.8|836.5|828.5|839.2|831.2|836.5|828.5|541
1585308900000|2020-03-27 11:35:00|836.4|828.4|838.2|830.2|838.9|830.9|835.8|827.8|717
1585309200000|2020-03-27 11:40:00|838|830|838.6|830.6|839.1|831.1|837.3|829.3|626
1585309500000|2020-03-27 11:45:00|838.7|830.7|836.8|828.8|839.5|831.5|836.6|828.6|446
1585309800000|2020-03-27 11:50:00|836.9|828.9|834.9|826.9|836.9|828.9|834.2|826.2|573
1585310100000|2020-03-27 11:55:00|834.8|826.8|834.7|826.7|835.6|827.6|833.9|825.9|497
1585310400000|2020-03-27 12:00:00|834.5|826.5|835|827|835.1|827.1|832.8|824.8|468
1585310700000|2020-03-27 12:05:00|834.9|826.9|834.3|826.3|835.5|827.5|833.5|825.5|731
1585311000000|2020-03-27 12:10:00|834.4|826.4|832.7|824.7|835.6|827.6|832.7|824.7|886
1585311300000|2020-03-27 12:15:00|832.6|824.6|835.8|827.8|836|828|832.4|824.4|528
1585311600000|2020-03-27 12:20:00|836|828|836.2|828.2|837.3|829.3|835.6|827.6|407
1585311900000|2020-03-27 12:25:00|836.4|828.4|839|831|839|831|836.4|828.4|639
1585312200000|2020-03-27 12:30:00|839.1|831.1|837.7|829.7|840.3|832.3|837.3|829.3|333
1585312500000|2020-03-27 12:35:00|837.5|829.5|837.5|829.5|839.3|831.3|837.1|829.1|718
1585312800000|2020-03-27 12:40:00|837.3|829.3|834.9|826.9|837.7|829.7|834.3|826.3|352
1585313100000|2020-03-27 12:45:00|834.7|826.7|833.6|825.6|834.9|826.9|833.3|825.3|295
1585313400000|2020-03-27 12:50:00|833.4|825.4|833.1|825.1|833.7|825.7|832.1|824.1|289
1585313700000|2020-03-27 12:55:00|833.2|825.2|831|823|833.6|825.6|830.5|822.5|699
1585314000000|2020-03-27 13:00:00|830.8|822.8|830.7|822.7|832.6|824.6|830.4|822.4|632
1585314300000|2020-03-27 13:05:00|831.1|823.1|828.8|820.8|831.5|823.5|827.8|819.8|1223
1585314600000|2020-03-27 13:10:00|828.9|820.9|828.7|820.7|830|822|828.5|820.5|747
1585314900000|2020-03-27 13:15:00|828.4|820.4|831.9|823.9|832.4|824.4|828.4|820.4|642
1585315200000|2020-03-27 13:20:00|832.2|824.2|830.8|822.8|832.4|824.4|830.7|822.7|753
1585315500000|2020-03-27 13:25:00|831.1|823.1|833.1|825.1|833.5|825.5|830.8|822.8|1189
1585315800000|2020-03-27 13:30:00|832.9|824.9|831|823.5|833.7|826.2|830.3|822.8|6077
1585316100000|2020-03-27 13:35:00|830.9|823.4|831.7|824.2|835.3|827.8|830.6|823.1|3280
1585316400000|2020-03-27 13:40:00|831.6|824.1|828.3|820.8|831.9|824.4|826.9|819.4|2943
1585316700000|2020-03-27 13:45:00|828.2|820.7|829.7|822.2|830.1|822.6|827.4|819.9|3421
1585317000000|2020-03-27 13:50:00|829.9|822.4|830.1|822.6|832.7|825.2|829.7|822.2|2775
1585317300000|2020-03-27 13:55:00|830|822.5|831.6|824.1|832.9|825.4|830|822.5|2199
1585317600000|2020-03-27 14:00:00|831.5|824|830.5|823|831.5|824|828.8|821.3|2649
1585317900000|2020-03-27 14:05:00|830.6|823.1|832.7|825.2|833.5|826|830.4|822.9|2400
1585318200000|2020-03-27 14:10:00|832.8|825.3|831.6|824.1|834.3|826.8|831|823.5|2071
1585318500000|2020-03-27 14:15:00|831.4|823.9|830|822.5|832.2|824.7|828.9|821.4|2344
1585318800000|2020-03-27 14:20:00|829.9|822.4|829.2|821.7|831.6|824.1|828.7|821.2|2012
1585319100000|2020-03-27 14:25:00|829.3|821.8|829.2|821.7|830.7|823.2|827.7|820.2|2894
1585319400000|2020-03-27 14:30:00|829.1|821.6|827|819.5|829.6|822.1|826.7|819.2|2075
1585319700000|2020-03-27 14:35:00|826.9|819.4|827.5|820|828.2|820.7|825.9|818.4|2383
1585320000000|2020-03-27 14:40:00|827.4|819.9|827.3|819.8|828.9|821.4|826.2|818.7|1936
1585320300000|2020-03-27 14:45:00|827.2|819.7|827.8|820.3|828.7|821.2|826.1|818.6|1980
1585320600000|2020-03-27 14:50:00|827.9|820.4|829.2|821.7|829.7|822.2|826.6|819.1|1562
1585320900000|2020-03-27 14:55:00|829.4|821.9|829.6|822.1|830.1|822.6|828.1|820.6|1474
1585321200000|2020-03-27 15:00:00|829.5|822|830.2|822.7|831.1|823.6|829.4|821.9|1466
1585321500000|2020-03-27 15:05:00|830.1|822.6|832.5|825|832.9|825.4|829.5|822|2333
1585321800000|2020-03-27 15:10:00|832.3|824.8|832.3|824.8|832.9|825.4|831.7|824.2|1574
1585322100000|2020-03-27 15:15:00|832.4|824.9|834.7|827.2|836|828.5|832.4|824.9|2664
1585322400000|2020-03-27 15:20:00|834.6|827.1|833.2|825.7|835.1|827.6|832.1|824.6|1976
1585322700000|2020-03-27 15:25:00|833.1|825.6|832|824.5|834.8|827.3|831.2|823.7|2276
1585323000000|2020-03-27 15:30:00|831.9|824.4|832.4|824.9|833|825.5|830.5|823|1750
1585323300000|2020-03-27 15:35:00|832.2|824.7|831.4|823.9|833.7|826.2|831|823.5|1839
1585323600000|2020-03-27 15:40:00|831.1|823.6|829.9|822.4|831.9|824.4|829|821.5|1578
1585323900000|2020-03-27 15:45:00|830|822.5|829.4|821.9|830|822.5|828.4|820.9|1274
1585324200000|2020-03-27 15:50:00|829.5|822|830.7|823.2|830.9|823.4|829.2|821.7|1897
1585324500000|2020-03-27 15:55:00|830.6|823.1|828.8|821.3|831.2|823.7|828.1|820.6|1201
1585324800000|2020-03-27 16:00:00|828.6|821.1|828.7|821.2|829.7|822.2|827.7|820.2|1335
1585325100000|2020-03-27 16:05:00|828.5|821|828.9|821.4|829.7|822.2|827.6|820.1|1857
1585325400000|2020-03-27 16:10:00|828.8|821.3|829.2|821.7|830.6|823.1|828.4|820.9|1766
1585325700000|2020-03-27 16:15:00|829.3|821.8|831.4|823.9|831.8|824.3|827.9|820.4|2160
1585326000000|2020-03-27 16:20:00|831.3|823.8|829.7|822.2|831.3|823.8|828.9|821.4|1206
1585326300000|2020-03-27 16:25:00|829.8|822.3|829.4|821.9|830.6|823.1|828.8|821.3|1626
1585326600000|2020-03-27 16:30:00|829.3|821.8|832|824.5|832.7|825.2|828.4|820.9|1787
1585326900000|2020-03-27 16:35:00|832.1|824.6|832.7|825.2|833.7|826.2|831.7|824.2|1251
1585327200000|2020-03-27 16:40:00|832.6|825.1|833.7|826.2|834|826.5|832.2|824.7|781
1585327500000|2020-03-27 16:45:00|833.6|826.1|831.4|823.9|833.8|826.3|831.4|823.9|863
1585327800000|2020-03-27 16:50:00|831.3|823.8|832.8|825.3|833.2|825.7|831.1|823.6|1364
1585328100000|2020-03-27 16:55:00|832.9|825.4|832.8|825.3|833.2|825.7|831.3|823.8|954
1585328400000|2020-03-27 17:00:00|832.9|825.4|832.9|825.4|834.2|826.7|832|824.5|1033
1585328700000|2020-03-27 17:05:00|833|825.5|830.7|823.2|833.4|825.9|830.7|823.2|1364
1585329000000|2020-03-27 17:10:00|830.8|823.3|830.3|822.8|831.2|823.7|829.8|822.3|1211
1585329300000|2020-03-27 17:15:00|830.4|822.9|831.1|823.6|831.4|823.9|829.4|821.9|1122
1585329600000|2020-03-27 17:20:00|831.2|823.7|831.5|824|831.9|824.4|830.5|823|882
1585329900000|2020-03-27 17:25:00|831.6|824.1|829.9|822.4|832.7|825.2|829.5|822|1823
1585330200000|2020-03-27 17:30:00|830.1|822.6|833.2|825.7|833.5|826|829.4|821.9|2375
1585330500000|2020-03-27 17:35:00|833.3|825.8|835|827.5|835.2|827.7|831.7|824.2|1805
1585330800000|2020-03-27 17:40:00|834.9|827.4|834.6|827.1|836.4|828.9|834.3|826.8|1814
1585331100000|2020-03-27 17:45:00|834.7|827.2|835|827.5|835.6|828.1|833.4|825.9|1455
1585331400000|2020-03-27 17:50:00|835.1|827.6|834.9|827.4|836.1|828.6|834.3|826.8|1027
1585331700000|2020-03-27 17:55:00|834.8|827.3|834.8|827.3|836.3|828.8|834.2|826.7|1429
1585332000000|2020-03-27 18:00:00|834.9|827.4|834.5|827|835.9|828.4|833.5|826|1301
1585332300000|2020-03-27 18:05:00|834.6|827.1|834|826.5|835.2|827.7|833.5|826|1314
1585332600000|2020-03-27 18:10:00|834.1|826.6|835.6|828.1|835.6|828.1|834.1|826.6|961
1585332900000|2020-03-27 18:15:00|835.7|828.2|836.1|828.6|836.9|829.4|834.9|827.4|1167
1585333200000|2020-03-27 18:20:00|836.2|828.7|835.5|828|836.7|829.2|835.1|827.6|874
1585333500000|2020-03-27 18:25:00|835.6|828.1|836.5|829|837.5|830|835.4|827.9|997
1585333800000|2020-03-27 18:30:00|836.6|829.1|838|830.5|838.5|831|836.1|828.6|1270
1585334100000|2020-03-27 18:35:00|838.1|830.6|836.8|829.3|838.3|830.8|836.5|829|1341
1585334400000|2020-03-27 18:40:00|836.7|829.2|835.6|828.1|837.4|829.9|835|827.5|1363
1585334700000|2020-03-27 18:45:00|835.5|828|835.7|828.2|836.3|828.8|834.7|827.2|1103
1585335000000|2020-03-27 18:50:00|835.5|828|836.9|829.4|837.3|829.8|834.3|826.8|1172
1585335300000|2020-03-27 18:55:00|836.8|829.3|838.6|831.1|839|831.5|836.4|828.9|1217
1585335600000|2020-03-27 19:00:00|838.7|831.2|840.8|833.3|840.8|833.3|837.7|830.2|2214
1585335900000|2020-03-27 19:05:00|840.6|833.1|841.1|833.6|841.7|834.2|839.7|832.2|1513
1585336200000|2020-03-27 19:10:00|841.2|833.7|840|832.5|842.3|834.8|840|832.5|1087
1585336500000|2020-03-27 19:15:00|840.1|832.6|841.8|834.3|842.1|834.6|840|832.5|905
1585336800000|2020-03-27 19:20:00|841.7|834.2|843.8|836.3|843.8|836.3|840.4|832.9|1618
1585337100000|2020-03-27 19:25:00|843.7|836.2|843.2|835.7|845|837.5|843|835.5|1829
1585337400000|2020-03-27 19:30:00|843.1|835.6|841.6|834.1|843.7|836.2|840.2|832.7|2326
1585337700000|2020-03-27 19:35:00|841.5|834|838.4|830.9|841.6|834.1|838.3|830.8|2443
1585338000000|2020-03-27 19:40:00|838.2|830.7|836.3|828.8|838.7|831.2|835.4|827.9|3345
1585338300000|2020-03-27 19:45:00|836.4|828.9|833.7|826.2|837.7|830.2|833.4|825.9|3546
1585338600000|2020-03-27 19:50:00|833.5|826|830.5|823|833.5|826|830.3|822.8|7299
1585338900000|2020-03-27 19:55:00|830.4|822.9|831.7|824.2|832|824.5|829.6|822.1|12034
1585339200000|2020-03-27 20:00:00|831.8|824.3|831.8|823.8|833|825|831.6|823.6|1623
1585339500000|2020-03-27 20:05:00|831.6|823.6|831.6|823.6|832.1|824.1|831.2|823.2|1070
1585339800000|2020-03-27 20:10:00|831.7|823.7|831.7|823.7|832.4|824.4|830.9|822.9|244
1585340100000|2020-03-27 20:15:00|831.6|823.6|830.3|822.3|831.7|823.7|830.3|822.3|36
1585340400000|2020-03-27 20:20:00|830.7|822.7|829.6|821.6|830.7|822.7|829.6|821.6|165
1585340700000|2020-03-27 20:25:00|830.3|822.3|829.9|821.9|831.1|823.1|829.7|821.7|114
1585341000000|2020-03-27 20:30:00|830.3|822.3|829|821|830.3|822.3|828.9|820.9|41
1585341300000|2020-03-27 20:35:00|829.7|821.7|829.6|821.6|831.4|823.4|829.6|821.6|9
1585341600000|2020-03-27 20:40:00|829.1|821.1|828.9|820.9|829.4|821.4|828.9|820.9|47
1585341900000|2020-03-27 20:45:00|829.5|821.5|829.4|821.4|829.9|821.9|829.3|821.3|64
1585342200000|2020-03-27 20:50:00|829|821|828.9|820.9|829|821|828.9|820.9|47
1585342500000|2020-03-27 20:55:00|829.8|821.8|830|821|830|821.8|828.9|820.2|98
1585519200000|2020-03-29 22:00:00|814.8|805.8|817.9|809.9|818|810|813.1|804.1|8
1585519500000|2020-03-29 22:05:00|820.2|812.2|820.9|812.9|820.9|812.9|820.2|812.2|8
1585519800000|2020-03-29 22:10:00|821.8|813.8|821.7|813.7|821.8|813.8|821.7|813.7|5
1585520100000|2020-03-29 22:15:00|823.9|815.9|824.4|816.4|824.4|816.4|823.9|815.9|2
1585520700000|2020-03-29 22:25:00|824.2|816.2|822.1|814.1|824.2|816.2|822.1|814.1|17
1585521000000|2020-03-29 22:30:00|821.7|813.7|821.8|813.8|821.8|813.8|821.7|813.7|3
1585521300000|2020-03-29 22:35:00|821.9|813.9|821.7|813.7|821.9|813.9|821.7|813.7|17
1585521600000|2020-03-29 22:40:00|820.7|812.7|819.8|811.8|820.7|812.7|819.8|811.8|5
1585522200000|2020-03-29 22:50:00|818.8|810.8|819.9|811.9|820.3|812.3|818.8|810.8|14
1585522800000|2020-03-29 23:00:00|820.6|812.6|822.2|814.2|822.2|814.2|819.6|811.6|4
1585523100000|2020-03-29 23:05:00|822.3|814.3|821.3|813.3|822.3|814.3|820.3|812.3|11
1585524000000|2020-03-29 23:20:00|822.4|814.4|822.3|814.3|822.4|814.4|822.3|814.3|2
1585525200000|2020-03-29 23:40:00|823.3|815.3|829.3|821.3|829.3|821.3|823.3|815.3|7
1585525500000|2020-03-29 23:45:00|828.8|820.8|827.2|819.2|828.8|820.8|827.2|819.2|14
1585526400000|2020-03-30 00:00:00|825.7|817.7|824.9|816.9|825.7|817.7|823.8|815.8|13
1585526700000|2020-03-30 00:05:00|825.8|817.8|826|818|826|818|825.5|817.5|5
1585527000000|2020-03-30 00:10:00|826.1|818.1|827|819|827.7|819.7|825.9|817.9|11
1585527300000|2020-03-30 00:15:00|826.5|818.5|826.1|818.1|826.7|818.7|826.1|818.1|17
1585527600000|2020-03-30 00:20:00|827.4|819.4|827.4|819.4|827.4|819.4|827.4|819.4|3
1585527900000|2020-03-30 00:25:00|827.1|819.1|827.2|819.2|828.8|820.8|827|819|97
1585528200000|2020-03-30 00:30:00|827.4|819.4|825|817|827.4|819.4|825|817|5
1585528500000|2020-03-30 00:35:00|824.1|816.1|823.7|815.7|824.7|816.7|823.7|815.7|8
1585528800000|2020-03-30 00:40:00|823.9|815.9|824.3|816.3|824.3|816.3|823.9|815.9|4
1585529100000|2020-03-30 00:45:00|823.6|815.6|821.6|813.6|823.6|815.6|821.6|813.6|55
1585529400000|2020-03-30 00:50:00|822.5|814.5|822.9|814.9|822.9|814.9|822.5|814.5|4
1585529700000|2020-03-30 00:55:00|823.7|815.7|823|815|823.7|815.7|822.7|814.7|7
1585530000000|2020-03-30 01:00:00|824.7|816.7|826.4|818.4|826.9|818.9|824.7|816.7|24
1585530300000|2020-03-30 01:05:00|825.5|817.5|822.7|814.7|825.5|817.5|822.7|814.7|16
1585530600000|2020-03-30 01:10:00|822.9|814.9|822.4|814.4|824.9|816.9|822.4|814.4|39
1585530900000|2020-03-30 01:15:00|823.3|815.3|826.4|818.4|826.4|818.4|823.2|815.2|131
1585531200000|2020-03-30 01:20:00|827.4|819.4|831.1|823.1|831.4|823.4|827.4|819.4|60
1585531500000|2020-03-30 01:25:00|831.9|823.9|829.6|821.6|832.1|824.1|829.6|821.6|21
1585531800000|2020-03-30 01:30:00|830.3|822.3|827.7|819.7|831.5|823.5|827.7|819.7|44
1585532100000|2020-03-30 01:35:00|828.6|820.6|828.7|820.7|828.7|820.7|828.5|820.5|10
1585532400000|2020-03-30 01:40:00|830|822|830.5|822.5|830.5|822.5|829.7|821.7|5
1585532700000|2020-03-30 01:45:00|832|824|828.4|820.4|832|824|828.4|820.4|92
1585533000000|2020-03-30 01:50:00|828.5|820.5|829.7|821.7|830.3|822.3|828.4|820.4|37
1585533300000|2020-03-30 01:55:00|830|822|830.6|822.6|831|823|829.7|821.7|33
1585533600000|2020-03-30 02:00:00|831.3|823.3|830.7|822.7|831.6|823.6|830.6|822.6|38
1585533900000|2020-03-30 02:05:00|830.8|822.8|829.8|821.8|831.2|823.2|829.7|821.7|44
1585534200000|2020-03-30 02:10:00|830.1|822.1|829.6|821.6|830.2|822.2|829.5|821.5|30
1585534500000|2020-03-30 02:15:00|829.9|821.9|829.9|821.9|829.9|821.9|829.9|821.9|4
1585534800000|2020-03-30 02:20:00|830|822|831|823|831|823|830|822|23
1585535100000|2020-03-30 02:25:00|832.3|824.3|833.1|825.1|833.9|825.9|832.3|824.3|43
1585535400000|2020-03-30 02:30:00|832.5|824.5|833.1|825.1|833.3|825.3|832.5|824.5|18
1585535700000|2020-03-30 02:35:00|833.5|825.5|832.4|824.4|833.5|825.5|832.4|824.4|39
1585536000000|2020-03-30 02:40:00|832.5|824.5|831.7|823.7|833.1|825.1|831.6|823.6|39
1585536300000|2020-03-30 02:45:00|831.6|823.6|830.5|822.5|831.7|823.7|830.5|822.5|29
1585536600000|2020-03-30 02:50:00|831.1|823.1|831.7|823.7|832.1|824.1|831.1|823.1|30
1585536900000|2020-03-30 02:55:00|831.5|823.5|830.7|822.7|831.5|823.5|830.5|822.5|20
1585537200000|2020-03-30 03:00:00|830.4|822.4|830|822|831.4|823.4|830|822|51
1585537500000|2020-03-30 03:05:00|830.8|822.8|830.2|822.2|830.8|822.8|830.2|822.2|25
1585537800000|2020-03-30 03:10:00|830.7|822.7|830.8|822.8|831.3|823.3|830.7|822.7|11
1585538100000|2020-03-30 03:15:00|831|823|832.3|824.3|832.3|824.3|831|823|8
1585538400000|2020-03-30 03:20:00|832.4|824.4|832|824|832.4|824.4|832|824|9
1585538700000|2020-03-30 03:25:00|832.3|824.3|832.5|824.5|832.5|824.5|832.3|824.3|6
1585539000000|2020-03-30 03:30:00|832.4|824.4|831.9|823.9|832.4|824.4|831.9|823.9|9
1585539300000|2020-03-30 03:35:00|832.5|824.5|833.1|825.1|833.1|825.1|832.4|824.4|8
1585539600000|2020-03-30 03:40:00|833|825|833|825|833|825|833|825|3
1585539900000|2020-03-30 03:45:00|832.9|824.9|833.3|825.3|833.8|825.8|832.9|824.9|37
1585540200000|2020-03-30 03:50:00|833.4|825.4|835|827|835|827|832.9|824.9|44
1585540500000|2020-03-30 03:55:00|834.9|826.9|834.6|826.6|835.2|827.2|834.6|826.6|18
1585540800000|2020-03-30 04:00:00|834.4|826.4|835.8|827.8|835.8|827.8|834.4|826.4|12
1585541100000|2020-03-30 04:05:00|836|828|836.8|828.8|836.8|828.8|835.4|827.4|13
1585541400000|2020-03-30 04:10:00|837.5|829.5|837.5|829.5|837.5|829.5|837.5|829.5|4
1585541700000|2020-03-30 04:15:00|838.1|830.1|839.1|831.1|839.1|831.1|838.1|830.1|11
1585542000000|2020-03-30 04:20:00|839|831|839.5|831.5|839.5|831.5|838.8|830.8|10
1585542300000|2020-03-30 04:25:00|840.2|832.2|838.7|830.7|840.6|832.6|838.7|830.7|35
1585542600000|2020-03-30 04:30:00|838.6|830.6|837.6|829.6|839|831|837.3|829.3|17
1585542900000|2020-03-30 04:35:00|837.7|829.7|836.4|828.4|837.8|829.8|836.4|828.4|35
1585543200000|2020-03-30 04:40:00|836.9|828.9|836|828|837|829|836|828|33
1585543500000|2020-03-30 04:45:00|835.7|827.7|837.4|829.4|837.5|829.5|835.7|827.7|20
1585543800000|2020-03-30 04:50:00|837.7|829.7|837.8|829.8|838.5|830.5|837.4|829.4|34
1585544100000|2020-03-30 04:55:00|837.9|829.9|839.1|831.1|840.6|832.6|837.9|829.9|88
1585544400000|2020-03-30 05:00:00|839|831|838.6|830.6|839.2|831.2|837.5|829.5|49
1585544700000|2020-03-30 05:05:00|838.7|830.7|840.7|832.7|841.1|833.1|837.7|829.7|24
1585545000000|2020-03-30 05:10:00|840.6|832.6|841.3|833.3|841.7|833.7|840|832|22
1585545300000|2020-03-30 05:15:00|842|834|842.8|834.8|842.8|834.8|840.9|832.9|44
1585545600000|2020-03-30 05:20:00|842.6|834.6|842|834|842.8|834.8|841.8|833.8|23
1585545900000|2020-03-30 05:25:00|841.9|833.9|841.7|833.7|842|834|840.7|832.7|55
1585546200000|2020-03-30 05:30:00|841.8|833.8|842.9|834.9|842.9|834.9|841.2|833.2|26
1585546500000|2020-03-30 05:35:00|843.1|835.1|843.9|835.9|845|837|843.1|835.1|59
1585546800000|2020-03-30 05:40:00|844.3|836.3|846|838|846|838|843.8|835.8|36
1585547100000|2020-03-30 05:45:00|847.1|839.1|846.3|838.3|847.9|839.9|846.1|838.1|43
1585547400000|2020-03-30 05:50:00|846.1|838.1|845|837|846.2|838.2|844.7|836.7|42
1585547700000|2020-03-30 05:55:00|845.2|837.2|846.2|838.2|847.3|839.3|845.2|837.2|63
1585548000000|2020-03-30 06:00:00|847.1|839.1|843.2|835.2|847.2|839.2|843.2|835.2|116
1585548300000|2020-03-30 06:05:00|843.1|835.1|842.4|834.4|843.6|835.6|841.5|833.5|120
1585548600000|2020-03-30 06:10:00|843.6|835.6|840.8|832.8|843.6|835.6|840.8|832.8|70
1585548900000|2020-03-30 06:15:00|841|833|842.9|834.9|842.9|834.9|840.4|832.4|200
1585549200000|2020-03-30 06:20:00|843.1|835.1|840.2|832.2|843.1|835.1|840.2|832.2|158
1585549500000|2020-03-30 06:25:00|839.6|831.6|838.2|830.2|839.6|831.6|838.2|830.2|42
1585549800000|2020-03-30 06:30:00|837.7|829.7|837|829|837.8|829.8|836.8|828.8|54
1585550100000|2020-03-30 06:35:00|836.7|828.7|834.6|826.6|837.3|829.3|834.6|826.6|264
1585550400000|2020-03-30 06:40:00|834.4|826.4|835.4|827.4|835.4|827.4|834.1|826.1|39
1585550700000|2020-03-30 06:45:00|835.8|827.8|837.5|829.5|837.5|829.5|835.4|827.4|144
1585551000000|2020-03-30 06:50:00|838|830|836.7|828.7|839.5|831.5|836.5|828.5|211
1585551300000|2020-03-30 06:55:00|836.9|828.9|835.9|827.9|836.9|828.9|835.1|827.1|127
1585551600000|2020-03-30 07:00:00|835.7|827.7|834.6|826.6|837|829|834.5|826.5|180
1585551900000|2020-03-30 07:05:00|834.4|826.4|831.4|823.4|834.4|826.4|830.5|822.5|1369
1585552200000|2020-03-30 07:10:00|831.6|823.6|830.8|822.8|832.6|824.6|830|822|773
1585552500000|2020-03-30 07:15:00|830.4|822.4|829.9|821.9|831.1|823.1|829.1|821.1|390
1585552800000|2020-03-30 07:20:00|829.8|821.8|831.3|823.3|831.9|823.9|829.6|821.6|307
1585553100000|2020-03-30 07:25:00|831.2|823.2|830.1|822.1|831.2|823.2|828.7|820.7|445
1585553400000|2020-03-30 07:30:00|830.2|822.2|829|821|830.8|822.8|827.7|819.7|347
1585553700000|2020-03-30 07:35:00|828.8|820.8|829.1|821.1|829.7|821.7|827.6|819.6|620
1585554000000|2020-03-30 07:40:00|828.9|820.9|828.6|820.6|829.3|821.3|827.8|819.8|276
1585554300000|2020-03-30 07:45:00|828.7|820.7|830.7|822.7|831.2|823.2|828.4|820.4|312
1585554600000|2020-03-30 07:50:00|831|823|828.6|820.6|831|823|828.6|820.6|158
1585554900000|2020-03-30 07:55:00|828.4|820.4|828.4|820.4|828.8|820.8|827.5|819.5|365
1585555200000|2020-03-30 08:00:00|828.6|820.6|831.2|823.2|831.7|823.7|828.6|820.6|514
1585555500000|2020-03-30 08:05:00|831.1|823.1|832.6|824.6|832.8|824.8|830.4|822.4|623
1585555800000|2020-03-30 08:10:00|832.4|824.4|831.7|823.7|832.6|824.6|831.5|823.5|412
1585556100000|2020-03-30 08:15:00|831.9|823.9|829.5|821.5|832|824|828.8|820.8|354
1585556400000|2020-03-30 08:20:00|829.3|821.3|827.5|819.5|829.7|821.7|827|819|334
1585556700000|2020-03-30 08:25:00|827.4|819.4|828.4|820.4|829.8|821.8|827.1|819.1|291
1585557000000|2020-03-30 08:30:00|828.3|820.3|830.6|822.6|831.2|823.2|827.8|819.8|178
1585557300000|2020-03-30 08:35:00|830.8|822.8|830|822|830.8|822.8|827.8|819.8|162
1585557600000|2020-03-30 08:40:00|829.8|821.8|833.2|825.2|833.2|825.2|829.7|821.7|154
1585557900000|2020-03-30 08:45:00|833.4|825.4|832.6|824.6|834.3|826.3|832.3|824.3|221
1585558200000|2020-03-30 08:50:00|832.5|824.5|831.2|823.2|832.7|824.7|831|823|115
1585558500000|2020-03-30 08:55:00|831.4|823.4|831.1|823.1|831.6|823.6|828.6|820.6|460
1585558800000|2020-03-30 09:00:00|831.2|823.2|827.3|819.3|831.3|823.3|827.3|819.3|305
1585559100000|2020-03-30 09:05:00|827.4|819.4|830|822|830.5|822.5|827.3|819.3|259
1585559400000|2020-03-30 09:10:00|829.9|821.9|828.1|820.1|830|822|828.1|820.1|353
1585559700000|2020-03-30 09:15:00|828.5|820.5|827.8|819.8|828.7|820.7|827.2|819.2|571
1585560000000|2020-03-30 09:20:00|827.7|819.7|831.9|823.9|831.9|823.9|827.7|819.7|685
1585560300000|2020-03-30 09:25:00|832|824|830.5|822.5|832|824|830.4|822.4|311
1585560600000|2020-03-30 09:30:00|830.3|822.3|830.6|822.6|830.8|822.8|829.5|821.5|313
1585560900000|2020-03-30 09:35:00|830.7|822.7|829.4|821.4|831.5|823.5|829|821|402
1585561200000|2020-03-30 09:40:00|829.3|821.3|829.5|821.5|830.9|822.9|829.2|821.2|290
1585561500000|2020-03-30 09:45:00|829.3|821.3|828.7|820.7|829.6|821.6|827.9|819.9|253
1585561800000|2020-03-30 09:50:00|828.8|820.8|826.5|818.5|829.3|821.3|826|818|472
1585562100000|2020-03-30 09:55:00|826.4|818.4|826.9|818.9|827.9|819.9|826.4|818.4|322
1585562400000|2020-03-30 10:00:00|827|819|829.4|821.4|829.8|821.8|826.7|818.7|314
1585562700000|2020-03-30 10:05:00|829.2|821.2|829.1|821.1|829.6|821.6|828.4|820.4|290
1585563000000|2020-03-30 10:10:00|829|821|828.9|820.9|830.2|822.2|828.5|820.5|292
1585563300000|2020-03-30 10:15:00|829|821|827.5|819.5|829.8|821.8|827.4|819.4|299
1585563600000|2020-03-30 10:20:00|827.4|819.4|826.9|818.9|828.2|820.2|826.7|818.7|293
1585563900000|2020-03-30 10:25:00|826.7|818.7|827.4|819.4|827.6|819.6|826.2|818.2|316
1585564200000|2020-03-30 10:30:00|827.3|819.3|827.2|819.2|828.7|820.7|826.9|818.9|274
1585564500000|2020-03-30 10:35:00|827.1|819.1|828.8|820.8|829.4|821.4|826.7|818.7|284
1585564800000|2020-03-30 10:40:00|829.1|821.1|828.8|820.8|829.7|821.7|828.7|820.7|225
1585565100000|2020-03-30 10:45:00|828.9|820.9|828.1|820.1|829.3|821.3|828.1|820.1|243
1585565400000|2020-03-30 10:50:00|828|820|828.4|820.4|829.1|821.1|827.4|819.4|342
1585565700000|2020-03-30 10:55:00|828.3|820.3|828.9|820.9|829.3|821.3|827.5|819.5|158
1585566000000|2020-03-30 11:00:00|828.5|820.5|828.8|820.8|829.1|821.1|827.8|819.8|156
1585566300000|2020-03-30 11:05:00|828.6|820.6|829.7|821.7|829.8|821.8|828.4|820.4|99
1585566600000|2020-03-30 11:10:00|829.8|821.8|828.9|820.9|830.1|822.1|828.9|820.9|296
1585566900000|2020-03-30 11:15:00|829.1|821.1|831.1|823.1|831.2|823.2|829|821|322
1585567200000|2020-03-30 11:20:00|830.9|822.9|830.9|822.9|831|823|829.3|821.3|291
1585567500000|2020-03-30 11:25:00|830.7|822.7|829.5|821.5|830.7|822.7|829|821|223
1585567800000|2020-03-30 11:30:00|829.7|821.7|828.3|820.3|829.9|821.9|828.3|820.3|203
1585568100000|2020-03-30 11:35:00|828.2|820.2|828.3|820.3|830.3|822.3|828.1|820.1|234
1585568400000|2020-03-30 11:40:00|828.2|820.2|828|820|828.4|820.4|827.5|819.5|248
1585568700000|2020-03-30 11:45:00|827.9|819.9|830.2|822.2|830.2|822.2|827.3|819.3|276
1585569000000|2020-03-30 11:50:00|830.1|822.1|830.9|822.9|831.5|823.5|830.1|822.1|374
1585569300000|2020-03-30 11:55:00|831|823|830.4|822.4|831.6|823.6|830.3|822.3|315
1585569600000|2020-03-30 12:00:00|830.5|822.5|829|821|830.6|822.6|828.8|820.8|284
1585569900000|2020-03-30 12:05:00|828.9|820.9|829.5|821.5|829.8|821.8|827.5|819.5|633
1585570200000|2020-03-30 12:10:00|829.4|821.4|828.9|820.9|829.7|821.7|828.4|820.4|210
1585570500000|2020-03-30 12:15:00|828.7|820.7|830.5|822.5|830.5|822.5|828.1|820.1|186
1585570800000|2020-03-30 12:20:00|830.3|822.3|830.7|822.7|831|823|829.8|821.8|92
1585571100000|2020-03-30 12:25:00|830.9|822.9|831.8|823.8|831.8|823.8|830.9|822.9|206
1585571400000|2020-03-30 12:30:00|831.5|823.5|831.6|823.6|832.8|824.8|831.1|823.1|162
1585571700000|2020-03-30 12:35:00|831.5|823.5|832.1|824.1|832.3|824.3|831.4|823.4|348
1585572000000|2020-03-30 12:40:00|832|824|833|825|833.3|825.3|831.6|823.6|403
1585572300000|2020-03-30 12:45:00|833.1|825.1|832.2|824.2|833.2|825.2|832.1|824.1|596
1585572600000|2020-03-30 12:50:00|832|824|833.3|825.3|833.3|825.3|831|823|429
1585572900000|2020-03-30 12:55:00|833|825|835.6|827.6|835.7|827.7|831.8|823.8|612
1585573200000|2020-03-30 13:00:00|835.7|827.7|834|826|835.7|827.7|833.7|825.7|577
1585573500000|2020-03-30 13:05:00|833.6|825.6|834.1|826.1|836|828|833.6|825.6|367
1585573800000|2020-03-30 13:10:00|834.2|826.2|834.7|826.7|835.3|827.3|833.8|825.8|498
1585574100000|2020-03-30 13:15:00|834.8|826.8|833|825|835.1|827.1|832.5|824.5|511
1585574400000|2020-03-30 13:20:00|832.8|824.8|834.1|826.1|834.8|826.8|832.8|824.8|283
1585574700000|2020-03-30 13:25:00|834|826|834.3|826.3|835.1|827.1|833.6|825.6|391
1585575000000|2020-03-30 13:30:00|834.1|826.6|834.3|826.8|836.7|829.2|833.4|825.9|5208
1585575300000|2020-03-30 13:35:00|834.4|826.9|831.1|823.6|834.7|827.2|830.4|822.9|2408
1585575600000|2020-03-30 13:40:00|831|823.5|830|822.5|832|824.5|828.3|820.8|1587
1585575900000|2020-03-30 13:45:00|829.8|822.3|829.6|822.1|830.6|823.1|828.3|820.8|1824
1585576200000|2020-03-30 13:50:00|829.7|822.2|829.8|822.3|832.1|824.6|829.5|822|1478
1585576500000|2020-03-30 13:55:00|829.7|822.2|829|821.5|830|822.5|828.1|820.6|1655
1585576800000|2020-03-30 14:00:00|829.1|821.6|830.3|822.8|830.4|822.9|827.2|819.7|3067
1585577100000|2020-03-30 14:05:00|830.2|822.7|829.3|821.8|830.6|823.1|828.7|821.2|2579
1585577400000|2020-03-30 14:10:00|829.2|821.7|830.2|822.7|830.4|822.9|827.6|820.1|2332
1585577700000|2020-03-30 14:15:00|830.1|822.6|832.3|824.8|832.4|824.9|829.9|822.4|1888
1585578000000|2020-03-30 14:20:00|832.1|824.6|831.7|824.2|832.7|825.2|831.1|823.6|1934
1585578300000|2020-03-30 14:25:00|831.8|824.3|831.1|823.6|832.7|825.2|831|823.5|1999
1585578600000|2020-03-30 14:30:00|831.2|823.7|833.2|825.7|833.4|825.9|831|823.5|1798
1585578900000|2020-03-30 14:35:00|833.3|825.8|834.3|826.8|834.9|827.4|833.3|825.8|1471
1585579200000|2020-03-30 14:40:00|834.4|826.9|834.4|826.9|835.7|828.2|834|826.5|1301
1585579500000|2020-03-30 14:45:00|834.3|826.8|836.5|829|836.7|829.2|834.2|826.7|1940
1585579800000|2020-03-30 14:50:00|836.6|829.1|835|827.5|836.6|829.1|834.4|826.9|1903
1585580100000|2020-03-30 14:55:00|835.1|827.6|834.8|827.3|835.5|828|833.4|825.9|1939
1585580400000|2020-03-30 15:00:00|834.6|827.1|836.7|829.2|836.7|829.2|834.2|826.7|1266
1585580700000|2020-03-30 15:05:00|836.8|829.3|837.2|829.7|838.3|830.8|835.9|828.4|1365
1585581000000|2020-03-30 15:10:00|837.3|829.8|837.9|830.4|838.6|831.1|837|829.5|1796
1585581300000|2020-03-30 15:15:00|838|830.5|838.6|831.1|838.6|831.1|836.8|829.3|1580
1585581600000|2020-03-30 15:20:00|838.7|831.2|838.2|830.7|839.5|832|837.7|830.2|1925
1585581900000|2020-03-30 15:25:00|838.1|830.6|840|832.5|840|832.5|837.2|829.7|2440
1585582200000|2020-03-30 15:30:00|839.9|832.4|840.6|833.1|840.8|833.3|839.3|831.8|2287
1585582500000|2020-03-30 15:35:00|840.7|833.2|838.1|830.6|840.8|833.3|837.7|830.2|1632
1585582800000|2020-03-30 15:40:00|838.2|830.7|838.7|831.2|839.2|831.7|837.8|830.3|818
1585583100000|2020-03-30 15:45:00|838.6|831.1|837.6|830.1|838.6|831.1|836.8|829.3|1171
1585583400000|2020-03-30 15:50:00|837.5|830|838.2|830.7|838.4|830.9|837.3|829.8|867
1585583700000|2020-03-30 15:55:00|838.1|830.6|838|830.5|838.9|831.4|837.7|830.2|737
1585584000000|2020-03-30 16:00:00|837.9|830.4|836.6|829.1|838|830.5|836|828.5|768
1585584300000|2020-03-30 16:05:00|836.5|829|836.2|828.7|837.2|829.7|835.6|828.1|564
1585584600000|2020-03-30 16:10:00|836.1|828.6|837.5|830|837.7|830.2|836|828.5|912
1585584900000|2020-03-30 16:15:00|837.6|830.1|839.1|831.6|839.3|831.8|837.6|830.1|652
1585585200000|2020-03-30 16:20:00|839|831.5|838.7|831.2|839|831.5|838|830.5|376
1585585500000|2020-03-30 16:25:00|838.8|831.3|840.9|833.4|841.1|833.6|838.7|831.2|1078
1585585800000|2020-03-30 16:30:00|840.8|833.3|839.4|831.9|840.9|833.4|839.3|831.8|759
1585586100000|2020-03-30 16:35:00|839.3|831.8|841.5|834|841.6|834.1|839.1|831.6|1090
1585586400000|2020-03-30 16:40:00|841.6|834.1|841.1|833.6|842|834.5|840.8|833.3|1140
1585586700000|2020-03-30 16:45:00|841.2|833.7|840.5|833|841.5|834|839.8|832.3|660
1585587000000|2020-03-30 16:50:00|840.6|833.1|842.8|835.3|842.8|835.3|840.5|833|827
1585587300000|2020-03-30 16:55:00|842.7|835.2|842.6|835.1|842.8|835.3|841.7|834.2|1050
1585587600000|2020-03-30 17:00:00|842.5|835|841.6|834.1|842.6|835.1|841.1|833.6|560
1585587900000|2020-03-30 17:05:00|841.5|834|840.7|833.2|841.7|834.2|840.4|832.9|624
1585588200000|2020-03-30 17:10:00|840.8|833.3|841.2|833.7|841.9|834.4|840.5|833|1588
1585588500000|2020-03-30 17:15:00|841.3|833.8|841.8|834.3|842.3|834.8|841.2|833.7|713
1585588800000|2020-03-30 17:20:00|841.7|834.2|841.6|834.1|842|834.5|840.8|833.3|1164
1585589100000|2020-03-30 17:25:00|841.5|834|841.5|834|842.2|834.7|841.1|833.6|562
1585589400000|2020-03-30 17:30:00|841.6|834.1|841.6|834.1|842|834.5|840.8|833.3|873
1585589700000|2020-03-30 17:35:00|841.5|834|841.2|833.7|841.8|834.3|840.6|833.1|334
1585590000000|2020-03-30 17:40:00|841.3|833.8|839|831.5|841.5|834|838.7|831.2|691
1585590300000|2020-03-30 17:45:00|839.1|831.6|839.8|832.3|839.9|832.4|838.4|830.9|584
1585590600000|2020-03-30 17:50:00|839.7|832.2|839.6|832.1|840.3|832.8|839.2|831.7|1025
1585590900000|2020-03-30 17:55:00|839.5|832|838.2|830.7|839.7|832.2|836.9|829.4|1419
1585591200000|2020-03-30 18:00:00|838|830.5|837.6|830.1|838.3|830.8|837.4|829.9|799
1585591500000|2020-03-30 18:05:00|837.8|830.3|836.8|829.3|838|830.5|836.8|829.3|695
1585591800000|2020-03-30 18:10:00|836.7|829.2|836.3|828.8|836.7|829.2|835.8|828.3|748
1585592100000|2020-03-30 18:15:00|836.4|828.9|836.6|829.1|836.8|829.3|835.5|828|659
1585592400000|2020-03-30 18:20:00|836.5|829|837.2|829.7|837.4|829.9|835.4|827.9|525
1585592700000|2020-03-30 18:25:00|837.1|829.6|838.6|831.1|838.7|831.2|836.7|829.2|495
1585593000000|2020-03-30 18:30:00|838.7|831.2|838.9|831.4|839.2|831.7|838.1|830.6|431
1585593300000|2020-03-30 18:35:00|839|831.5|839.5|832|839.5|832|838.7|831.2|458
1585593600000|2020-03-30 18:40:00|839.4|831.9|840.6|833.1|840.7|833.2|839.2|831.7|555
1585593900000|2020-03-30 18:45:00|840.7|833.2|839.8|832.3|841|833.5|839|831.5|955
1585594200000|2020-03-30 18:50:00|839.9|832.4|840.1|832.6|841|833.5|838.9|831.4|793
1585594500000|2020-03-30 18:55:00|840.2|832.7|839.6|832.1|840.6|833.1|839|831.5|432
1585594800000|2020-03-30 19:00:00|839.5|832|840.8|833.3|840.9|833.4|838.8|831.3|565
1585595100000|2020-03-30 19:05:00|840.7|833.2|841|833.5|841.1|833.6|840|832.5|665
1585595400000|2020-03-30 19:10:00|840.9|833.4|842.4|834.9|842.8|835.3|840.9|833.4|953
1585595700000|2020-03-30 19:15:00|842.5|835|841.8|834.3|842.5|835|840.9|833.4|1082
1585596000000|2020-03-30 19:20:00|841.9|834.4|841|833.5|843|835.5|840.8|833.3|1338
1585596300000|2020-03-30 19:25:00|840.9|833.4|839.7|832.2|841|833.5|837.8|830.3|1460
1585596600000|2020-03-30 19:30:00|839.6|832.1|840.3|832.8|841|833.5|839.6|832.1|1170
1585596900000|2020-03-30 19:35:00|840.2|832.7|843.4|835.9|843.5|836|839.7|832.2|1887
1585597200000|2020-03-30 19:40:00|843.3|835.8|842.8|835.3|843.8|836.3|841.8|834.3|1831
1585597500000|2020-03-30 19:45:00|842.9|835.4|842.8|835.3|843.8|836.3|842.5|835|1615
1585597800000|2020-03-30 19:50:00|843.2|835.7|844.6|837.1|845.1|837.6|842|834.5|4074
1585598100000|2020-03-30 19:55:00|844.7|837.2|845.4|837.9|845.5|838|842.7|835.2|10047
1585598400000|2020-03-30 20:00:00|845.6|837.6|844.8|836.8|846.1|838.1|844|836|1553
1585598700000|2020-03-30 20:05:00|844.4|836.4|844.6|836.6|844.9|836.9|844.1|836.1|110
1585599000000|2020-03-30 20:10:00|844.7|836.7|845.3|837.3|845.6|837.6|844.1|836.1|36
1585599300000|2020-03-30 20:15:00|845.4|837.4|844.9|836.9|845.5|837.5|844.4|836.4|36
1585599600000|2020-03-30 20:20:00|845|837|844.9|836.9|845|837|844.8|836.8|5
1585599900000|2020-03-30 20:25:00|845.2|837.2|845.8|837.8|845.8|837.8|844.5|836.5|43
1585600200000|2020-03-30 20:30:00|845.7|837.7|843.9|835.9|845.7|837.7|843.9|835.9|12
1585600500000|2020-03-30 20:35:00|844.9|836.9|844.9|836.9|844.9|836.9|844.9|836.9|1
1585601400000|2020-03-30 20:50:00|844.7|836.7|845.2|837.2|845.2|837.2|844.7|836.7|5
1585601700000|2020-03-30 20:55:00|843.8|835.8|843.8|835.8|843.8|835.8|843.8|835.8|1
1585605300000|2020-03-30 21:55:00|843.4|835.4|843.4|835.4|843.4|835.4|843.4|835.4|1
1585605600000|2020-03-30 22:00:00|844.3|835.3|844.4|835.4|844.8|835.8|843.4|834.4|0
1585605900000|2020-03-30 22:05:00|844.3|835.3|845.1|836.1|845.6|836.6|844|835|0
1585606200000|2020-03-30 22:10:00|845|836|845.1|836.1|846|837|844.6|835.6|0
1585606500000|2020-03-30 22:15:00|845|836|844.8|835.8|845.4|836.4|844.6|835.6|0
1585606800000|2020-03-30 22:20:00|844.9|835.9|845.4|836.4|845.5|836.5|844.8|835.8|0
1585607100000|2020-03-30 22:25:00|845.5|836.5|846.5|837.5|846.5|837.5|845|836|0
1585607400000|2020-03-30 22:30:00|846.4|837.4|846.1|837.1|847.4|838.4|846.1|837.1|0
1585607700000|2020-03-30 22:35:00|846|837|846.4|837.4|846.7|837.7|845.8|836.8|0
1585608000000|2020-03-30 22:40:00|846.5|837.5|847.1|838.1|847.2|838.2|846.4|837.4|0
1585608300000|2020-03-30 22:45:00|847.2|838.2|846.5|837.5|847.2|838.2|846.3|837.3|0
1585608600000|2020-03-30 22:50:00|846.4|837.4|845.7|836.7|846.4|837.4|845|836|0
1585608900000|2020-03-30 22:55:00|845.8|836.8|845.3|836.3|845.8|836.8|844.7|835.7|0
1585609200000|2020-03-30 23:00:00|845.4|836.4|844.6|835.6|845.4|836.4|844.1|835.1|0
1585609500000|2020-03-30 23:05:00|844.5|835.5|844.2|835.2|844.7|835.7|843.5|834.5|0
1585609800000|2020-03-30 23:10:00|844.1|835.1|843.8|834.8|844.1|835.1|843.4|834.4|0
1585610100000|2020-03-30 23:15:00|843.9|834.9|843.7|834.7|844.2|835.2|843.5|834.5|0
1585610400000|2020-03-30 23:20:00|843.6|834.6|844.2|835.2|844.4|835.4|843.4|834.4|0
1585610700000|2020-03-30 23:25:00|844|835|844.3|835.3|844.3|835.3|843.9|834.9|0
1585611000000|2020-03-30 23:30:00|844.2|835.2|845.2|836.2|845.4|836.4|844.2|835.2|0
1585611300000|2020-03-30 23:35:00|845.3|836.3|845.9|836.9|846.5|837.5|845.2|836.2|0
1585611600000|2020-03-30 23:40:00|845.7|836.7|845.2|836.2|845.7|836.7|845|836|0
1585611900000|2020-03-30 23:45:00|845.3|836.3|844.7|835.7|845.3|836.3|844.1|835.1|0
1585612200000|2020-03-30 23:50:00|844.8|835.8|844.7|835.7|845.2|836.2|844.6|835.6|0
1585612500000|2020-03-30 23:55:00|844.8|835.8|845.2|836.2|845.4|836.4|844.7|835.7|0
1585612800000|2020-03-31 00:00:00|845.3|836.3|846.9|838.9|847.3|838.9|845.3|836.3|0
1585613100000|2020-03-31 00:05:00|847.2|839.2|846.8|838.8|847.3|839.3|846.8|838.8|10
1585614300000|2020-03-31 00:25:00|847.5|839.5|847.9|839.9|847.9|839.9|847.5|839.5|23
1585614600000|2020-03-31 00:30:00|847.6|839.6|847.5|839.5|848.3|840.3|847.4|839.4|59
1585614900000|2020-03-31 00:35:00|847.7|839.7|846.9|838.9|847.7|839.7|846.9|838.9|4
1585615200000|2020-03-31 00:40:00|846.8|838.8|846.9|838.9|847.3|839.3|846.8|838.8|7
1585615800000|2020-03-31 00:50:00|847.1|839.1|847|839|849.2|841.2|846.9|838.9|47
1585616100000|2020-03-31 00:55:00|847.1|839.1|846.3|838.3|847.7|839.7|846.3|838.3|11
1585616400000|2020-03-31 01:00:00|846.4|838.4|850.4|842.4|850.9|842.9|846.1|838.1|34
1585616700000|2020-03-31 01:05:00|850.8|842.8|850.9|842.9|851.6|843.6|850.5|842.5|16
1585617000000|2020-03-31 01:10:00|851|843|848.6|840.6|851|843|848.6|840.6|20
1585617300000|2020-03-31 01:15:00|848.1|840.1|846.7|838.7|848.8|840.8|845.6|837.6|32
1585617600000|2020-03-31 01:20:00|845.9|837.9|845.9|837.9|846.2|838.2|844.7|836.7|18
1585617900000|2020-03-31 01:25:00|846.4|838.4|846.4|838.4|846.4|838.4|845.2|837.2|30
1585618200000|2020-03-31 01:30:00|845.3|837.3|845.8|837.8|845.8|837.8|844.9|836.9|16
1585618500000|2020-03-31 01:35:00|844.4|836.4|842.6|834.6|844.4|836.4|842.6|834.6|41
1585618800000|2020-03-31 01:40:00|842.7|834.7|842.1|837.1|843.4|837.1|841.2|834.5|81
1585619100000|2020-03-31 01:45:00|841.8|836.8|841.6|836.6|842.4|837.4|841.6|836.6|15
1585619400000|2020-03-31 01:50:00|842.3|837.3|843.5|838.5|843.7|838.7|842.3|837.3|20
1585619700000|2020-03-31 01:55:00|842.3|837.3|843.3|838.3|844.6|839.6|842.2|837.2|37
1585620000000|2020-03-31 02:00:00|844.1|839.1|843.5|838.5|844.7|839.7|843.1|838.1|29
1585620300000|2020-03-31 02:05:00|843.2|838.2|843.8|838.8|844.7|839.7|843.2|838.2|7
1585620600000|2020-03-31 02:10:00|843.1|838.1|843.4|838.4|843.6|838.6|842.8|837.8|9
1585620900000|2020-03-31 02:15:00|842.9|837.9|843.3|838.3|843.3|838.3|842.9|837.9|7
1585621200000|2020-03-31 02:20:00|844.3|839.3|844.8|839.8|844.8|839.8|844.3|839.3|6
1585621500000|2020-03-31 02:25:00|844.9|839.9|845.5|840.5|845.5|840.5|844.9|839.9|3
1585621800000|2020-03-31 02:30:00|845.2|840.2|845.3|840.3|845.6|840.6|845.2|840.2|14
1585622100000|2020-03-31 02:35:00|845.5|840.5|845.5|840.5|845.5|840.5|845.5|840.5|2
1585622400000|2020-03-31 02:40:00|845.4|840.4|845.1|840.1|845.4|840.4|845|840|10
1585622700000|2020-03-31 02:45:00|844.9|839.9|844.9|839.9|845|840|844.6|839.6|9
1585623000000|2020-03-31 02:50:00|845|840|846.2|841.2|846.2|841.2|844.9|839.9|132
1585623300000|2020-03-31 02:55:00|846|841|845.4|840.4|846.2|841.2|845|840|82
1585623600000|2020-03-31 03:00:00|845.5|840.5|843.6|838.6|845.7|840.7|843.6|838.6|39
1585623900000|2020-03-31 03:05:00|843.3|838.3|842.1|837.1|843.3|838.3|841.8|836.8|31
1585624200000|2020-03-31 03:10:00|841.3|836.3|841.2|836.2|841.9|836.9|841|836|49
1585624500000|2020-03-31 03:15:00|840.7|835.7|840.7|835.7|841|836|840.3|835.3|24
1585624800000|2020-03-31 03:20:00|840.6|835.6|841.5|836.5|841.7|836.7|840.6|835.6|12
1585625100000|2020-03-31 03:25:00|841.4|836.4|841.6|836.6|841.6|836.6|840.9|835.9|121
1585625400000|2020-03-31 03:30:00|842.1|837.1|842.1|837.1|842.4|837.4|842.1|837.1|12
1585625700000|2020-03-31 03:35:00|842|837|841.9|836.9|842|837|841.8|836.8|3
1585626000000|2020-03-31 03:40:00|841.5|836.5|842.3|837.3|842.3|837.3|841.5|836.5|7
1585626300000|2020-03-31 03:45:00|842|837|842|837|842.1|837.1|841.2|836.2|84
1585626600000|2020-03-31 03:50:00|842.1|837.1|842.4|837.4|842.4|837.4|841.5|836.5|19
1585626900000|2020-03-31 03:55:00|842.2|837.2|841.7|836.7|842.4|837.4|841.5|836.5|14
1585627200000|2020-03-31 04:00:00|840.7|835.7|840.6|835.6|840.7|835.7|840.2|835.2|6
1585627500000|2020-03-31 04:05:00|840.7|835.7|841|836|841.2|836.2|840.7|835.7|6
1585627800000|2020-03-31 04:10:00|841.3|836.3|841.8|836.8|841.8|836.8|841.3|836.3|3
1585628100000|2020-03-31 04:15:00|841|836|841.3|836.3|841.3|836.3|841|836|3
1585628400000|2020-03-31 04:20:00|841.1|836.1|840.5|835.5|841.3|836.3|840|835|33
1585628700000|2020-03-31 04:25:00|840.4|835.4|840.9|835.9|840.9|835.9|840.2|835.2|28
1585629000000|2020-03-31 04:30:00|840|835|838.6|833.6|840|835|837.9|832.9|57
1585629300000|2020-03-31 04:35:00|838|833|836.4|831.4|838|833|835.7|830.7|51
1585629600000|2020-03-31 04:40:00|836.5|831.5|836.4|831.4|836.6|831.6|835.2|830.2|55
1585629900000|2020-03-31 04:45:00|836.6|831.6|838.8|833.8|838.8|833.8|836.6|831.6|30
1585630200000|2020-03-31 04:50:00|838|833|837.1|832.1|838|833|836.6|831.6|39
1585630500000|2020-03-31 04:55:00|837|832|836.7|831.7|837.4|832.4|836.7|831.7|13
1585630800000|2020-03-31 05:00:00|837.3|832.3|834.7|829.7|837.3|832.3|833.5|828.5|62
1585631100000|2020-03-31 05:05:00|835|830|836.9|831.9|836.9|831.9|834.2|829.2|42
1585631400000|2020-03-31 05:10:00|836.8|831.8|838.9|833.9|838.9|833.9|836.7|831.7|129
1585631700000|2020-03-31 05:15:00|837.9|832.9|837.5|832.5|837.9|832.9|837.1|832.1|29
1585632000000|2020-03-31 05:20:00|839.2|834.2|839.6|834.6|839.6|834.6|839.2|834.2|10
1585632300000|2020-03-31 05:25:00|839.4|834.4|842.1|837.1|842.3|837.3|839.4|834.4|35
1585632600000|2020-03-31 05:30:00|842.2|837.2|841.2|836.2|842.5|837.5|840.9|835.9|17
1585632900000|2020-03-31 05:35:00|841|836|841|836|841|836|840.3|835.3|9
1585633200000|2020-03-31 05:40:00|841.3|836.3|841.7|836.7|841.7|836.7|841.3|836.3|5
1585633500000|2020-03-31 05:45:00|841.9|836.9|842.5|837.5|843.3|838.3|841.9|836.9|41
1585633800000|2020-03-31 05:50:00|842.1|837.1|841|836|842.1|837.1|840.7|835.7|96
1585634100000|2020-03-31 05:55:00|841.3|836.3|842.3|837.3|842.7|837.7|841.3|836.3|36
1585634400000|2020-03-31 06:00:00|841.9|836.9|840.7|835.7|842.7|837.7|840.7|835.7|76
1585634700000|2020-03-31 06:05:00|840.4|835.4|842.1|837.1|842.1|837.1|839.7|834.7|118
1585635000000|2020-03-31 06:10:00|842.3|837.3|842.7|837.7|842.9|837.9|842.1|837.1|89
1585635300000|2020-03-31 06:15:00|843.3|838.3|843.7|838.7|843.7|838.7|842.1|837.1|36
1585635600000|2020-03-31 06:20:00|844.1|839.1|844.1|839.1|844.5|839.5|843.5|838.5|48
1585635900000|2020-03-31 06:25:00|844|839|845.3|840.3|845.5|840.5|843.9|838.9|111
1585636200000|2020-03-31 06:30:00|845.7|840.7|845.2|840.2|846.3|841.3|845.2|840.2|156
1585636500000|2020-03-31 06:35:00|845.3|840.3|845.1|840.1|845.5|840.5|844.7|839.7|91
1585636800000|2020-03-31 06:40:00|845|840|844.5|839.5|845.7|840.7|844.5|839.5|122
1585637100000|2020-03-31 06:45:00|845.1|840.1|845.1|840.1|845.5|840.5|844.8|839.8|43
1585637400000|2020-03-31 06:50:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|52
1585637700000|2020-03-31 06:55:00|844.9|839.9|846|841|846.6|841.6|844.9|839.9|213
1585638000000|2020-03-31 07:00:00|846.3|841.3|845.6|840.6|847.2|842.2|845.6|840.6|758
1585638300000|2020-03-31 07:05:00|845.7|840.7|846.5|841.5|847.4|842.4|845.6|840.6|650
1585638600000|2020-03-31 07:10:00|846.7|841.7|848.7|843.7|848.7|843.7|846.5|841.5|377
1585638900000|2020-03-31 07:15:00|848.6|843.6|849|844|849.7|844.7|848.4|843.4|368
1585639200000|2020-03-31 07:20:00|849.5|844.5|849.6|844.6|849.9|844.9|848.9|843.9|282
1585639500000|2020-03-31 07:25:00|849.8|844.8|848.9|843.9|849.9|844.9|848.5|843.5|217
1585639800000|2020-03-31 07:30:00|849|844|847|842|849|844|847|842|262
1585640100000|2020-03-31 07:35:00|846.9|841.9|845.9|840.9|847.4|842.4|845.8|840.8|272
1585640400000|2020-03-31 07:40:00|846|841|846|841|846.3|841.3|845.2|840.2|265
1585640700000|2020-03-31 07:45:00|846.1|841.1|847.6|842.6|847.8|842.8|845.6|840.6|332
1585641000000|2020-03-31 07:50:00|847.7|842.7|848.5|843.5|848.7|843.7|847.3|842.3|386
1585641300000|2020-03-31 07:55:00|848.6|843.6|848.1|843.1|848.6|843.6|847.3|842.3|416
1585641600000|2020-03-31 08:00:00|848|843|847.1|842.1|848.5|843.5|847|842|751
1585641900000|2020-03-31 08:05:00|847.3|842.3|850.1|845.1|850.1|845.1|847.1|842.1|973
1585642200000|2020-03-31 08:10:00|850|845|848.8|843.8|850.1|845.1|848.5|843.5|731
1585642500000|2020-03-31 08:15:00|848.9|843.9|848.2|843.2|849.7|844.7|848|843|848
1585642800000|2020-03-31 08:20:00|848.3|843.3|849.6|844.6|849.6|844.6|848.1|843.1|497
1585643100000|2020-03-31 08:25:00|849.5|844.5|851.5|846.5|851.7|846.7|849.4|844.4|421
1585643400000|2020-03-31 08:30:00|851.6|846.6|851.2|846.2|851.7|846.7|850.9|845.9|263
1585643700000|2020-03-31 08:35:00|851.1|846.1|850.2|845.2|851.9|846.9|849.7|844.7|460
1585644000000|2020-03-31 08:40:00|850.3|845.3|850.6|845.6|851.6|846.6|850.3|845.3|245
1585644300000|2020-03-31 08:45:00|850.5|845.5|848.8|843.8|850.5|845.5|848.7|843.7|244
1585644600000|2020-03-31 08:50:00|849.1|844.1|849.7|844.7|850.5|845.5|849.1|844.1|265
1585644900000|2020-03-31 08:55:00|849.6|844.6|849.4|844.4|850.5|845.5|849|844|218
1585645200000|2020-03-31 09:00:00|849.5|844.5|849.5|844.5|850.6|845.6|849.1|844.1|351
1585645500000|2020-03-31 09:05:00|849.6|844.6|849.7|844.7|849.8|844.8|848.6|843.6|170
1585645800000|2020-03-31 09:10:00|849.3|844.3|849.4|844.4|849.9|844.9|849.1|844.1|125
1585646100000|2020-03-31 09:15:00|849.3|844.3|849.5|844.5|849.6|844.6|849|844|120
1585646400000|2020-03-31 09:20:00|849.4|844.4|849.8|844.8|850|845|849.1|844.1|192
1585646700000|2020-03-31 09:25:00|850|845|849|844|850|845|848.6|843.6|163
1585647000000|2020-03-31 09:30:00|848.9|843.9|848.2|843.2|849.4|844.4|847.9|842.9|120
1585647300000|2020-03-31 09:35:00|848.4|843.4|848.1|843.1|848.7|843.7|848|843|92
1585647600000|2020-03-31 09:40:00|848.2|843.2|847.8|842.8|848.7|843.7|847.6|842.6|251
1585647900000|2020-03-31 09:45:00|847.7|842.7|846.7|841.7|847.7|842.7|845.9|840.9|274
1585648200000|2020-03-31 09:50:00|846.6|841.6|846.5|841.5|846.7|841.7|845.6|840.6|273
1585648500000|2020-03-31 09:55:00|846.4|841.4|846.5|841.5|847.8|842.8|846.3|841.3|173
1585648800000|2020-03-31 10:00:00|846.7|841.7|845.9|840.9|846.8|841.8|845.7|840.7|284
1585649100000|2020-03-31 10:05:00|845.8|840.8|845.3|840.3|846.2|841.2|844.9|839.9|329
1585649400000|2020-03-31 10:10:00|845.5|840.5|845.1|840.1|845.5|840.5|844.4|839.4|443
1585649700000|2020-03-31 10:15:00|845|840|843.2|838.2|845|840|843.1|838.1|705
1585650000000|2020-03-31 10:20:00|843.1|838.1|842.4|837.4|843.6|838.6|842.2|837.2|377
1585650300000|2020-03-31 10:25:00|842.2|837.2|842.1|837.1|842.7|837.7|841.7|836.7|462
1585650600000|2020-03-31 10:30:00|842.2|837.2|843.3|838.3|843.4|838.4|841.4|836.4|498
1585650900000|2020-03-31 10:35:00|843.2|838.2|842.4|837.4|843.2|838.2|841.4|836.4|601
1585651200000|2020-03-31 10:40:00|842.5|837.5|844.9|839.9|844.9|839.9|842.3|837.3|223
1585651500000|2020-03-31 10:45:00|844.8|839.8|844.5|839.5|844.9|839.9|843.6|838.6|190
1585651800000|2020-03-31 10:50:00|844.4|839.4|843.5|838.5|844.4|839.4|843.4|838.4|233
1585652100000|2020-03-31 10:55:00|843.6|838.6|843.3|838.3|844.2|839.2|842.9|837.9|567
1585652400000|2020-03-31 11:00:00|843.6|838.6|843.4|838.4|844|839|843.1|838.1|844
1585652700000|2020-03-31 11:05:00|843.3|838.3|841.9|836.9|844.1|839.1|841.8|836.8|464
1585653000000|2020-03-31 11:10:00|841.8|836.8|842|837|842.9|837.9|841.2|836.2|296
1585653300000|2020-03-31 11:15:00|842.1|837.1|843.7|838.7|844|839|842.1|837.1|382
1585653600000|2020-03-31 11:20:00|843.6|838.6|842.6|837.6|844.1|839.1|841.9|836.9|350
1585653900000|2020-03-31 11:25:00|842.7|837.7|842.8|837.8|843.9|838.9|842.7|837.7|334
1585654200000|2020-03-31 11:30:00|842.9|837.9|843.8|838.8|843.8|838.8|842.4|837.4|189
1585654500000|2020-03-31 11:35:00|843.7|838.7|842.9|837.9|844|839|842.9|837.9|128
1585654800000|2020-03-31 11:40:00|842.6|837.6|841.1|836.1|843.4|838.4|841|836|442
1585655100000|2020-03-31 11:45:00|841.2|836.2|842|837|842|837|841|836|200
1585655400000|2020-03-31 11:50:00|841.9|836.9|842|837|842.9|837.9|841.9|836.9|266
1585655700000|2020-03-31 11:55:00|842.1|837.1|842.8|837.8|843.3|838.3|842|837|356
1585656000000|2020-03-31 12:00:00|843|838|841.3|836.3|843.5|838.5|840.5|835.5|577
1585656300000|2020-03-31 12:05:00|841.4|836.4|840.7|835.7|841.4|836.4|839.7|834.7|374
1585656600000|2020-03-31 12:10:00|840.6|835.6|840.1|835.1|841.7|836.7|840|835|339
1585656900000|2020-03-31 12:15:00|839.9|834.9|838.2|833.2|840.2|835.2|837.6|832.6|861
1585657200000|2020-03-31 12:20:00|838.3|833.3|838.6|833.6|839.8|834.8|837.6|832.6|942
1585657500000|2020-03-31 12:25:00|838.9|833.9|839.9|834.9|840.3|835.3|838.9|833.9|802
1585657800000|2020-03-31 12:30:00|840.1|835.1|842.2|837.2|842.7|837.7|840.1|835.1|1121
1585658100000|2020-03-31 12:35:00|842.4|837.4|841.5|836.5|843|838|841.5|836.5|654
1585658400000|2020-03-31 12:40:00|841.6|836.6|842.9|837.9|843.2|838.2|841.5|836.5|552
1585658700000|2020-03-31 12:45:00|842.8|837.8|841.7|836.7|842.8|837.8|840.9|835.9|379
1585659000000|2020-03-31 12:50:00|841.6|836.6|842.8|837.8|843.4|838.4|841.3|836.3|407
1585659300000|2020-03-31 12:55:00|842.9|837.9|843.3|838.3|843.6|838.6|842.4|837.4|435
1585659600000|2020-03-31 13:00:00|843.4|838.4|844.2|839.2|844.4|839.4|842.9|837.9|627
1585659900000|2020-03-31 13:05:00|844.1|839.1|844.6|839.6|844.8|839.8|844|839|397
1585660200000|2020-03-31 13:10:00|844.7|839.7|843.8|838.8|845.3|840.3|843.7|838.7|547
1585660500000|2020-03-31 13:15:00|843.9|838.9|845.1|840.1|845.2|840.2|843.6|838.6|368
1585660800000|2020-03-31 13:20:00|845.2|840.2|845.3|840.3|846.2|841.2|845.1|840.1|318
1585661100000|2020-03-31 13:25:00|845.4|840.4|845.7|840.7|846.3|841.3|844.8|839.8|611
1585661400000|2020-03-31 13:30:00|845.5|841|848.2|843.7|849|844.5|845.5|841|10629
1585661700000|2020-03-31 13:35:00|848.3|843.8|848.2|843.7|849.8|845.3|847.8|843.3|4199
1585662000000|2020-03-31 13:40:00|848.3|843.8|848.3|843.8|850.2|845.7|848.3|843.8|2352
1585662300000|2020-03-31 13:45:00|848.2|843.7|846.4|841.9|848.6|844.1|846.3|841.8|3744
1585662600000|2020-03-31 13:50:00|846.3|841.8|845.6|841.1|847.4|842.9|844.9|840.4|3342
1585662900000|2020-03-31 13:55:00|845.7|841.2|847.1|842.6|848.2|843.7|845|840.5|2393
1585663200000|2020-03-31 14:00:00|847|842.5|849.8|845.3|850.2|845.7|847|842.5|2139
1585663500000|2020-03-31 14:05:00|849.7|845.2|850.5|846|851.2|846.7|849.7|845.2|2254
1585663800000|2020-03-31 14:10:00|850.6|846.1|854|849.5|854|849.5|850.6|846.1|2642
1585664100000|2020-03-31 14:15:00|853.9|849.4|854.9|850.4|854.9|850.4|852.7|848.2|3265
1585664400000|2020-03-31 14:20:00|854.8|850.3|854.4|849.9|855.3|850.8|854|849.5|3426
1585664700000|2020-03-31 14:25:00|854.5|850|854.4|849.9|854.5|850|853.1|848.6|2618
1585665000000|2020-03-31 14:30:00|854.5|850|855.4|850.9|856.5|852|854.4|849.9|2189
1585665300000|2020-03-31 14:35:00|855.5|851|856.4|851.9|856.8|852.3|855.1|850.6|1892
1585665600000|2020-03-31 14:40:00|856.3|851.8|855.9|851.4|857.4|852.9|855.7|851.2|1988
1585665900000|2020-03-31 14:45:00|856|851.5|856.4|851.9|857.3|852.8|855|850.5|4214
1585666200000|2020-03-31 14:50:00|856.3|851.8|856.3|851.8|857.6|853.1|855.4|850.9|2708
1585666500000|2020-03-31 14:55:00|856.4|851.9|854.6|850.1|857.7|853.2|854.4|849.9|2962
1585666800000|2020-03-31 15:00:00|854.7|850.2|853.6|849.1|854.7|850.2|852.7|848.2|2667
1585667100000|2020-03-31 15:05:00|853.7|849.2|856.2|851.7|856.6|852.1|853.7|849.2|2273
1585667400000|2020-03-31 15:10:00|856.3|851.8|856.7|852.2|857.6|853.1|856.1|851.6|1896
1585667700000|2020-03-31 15:15:00|856.9|852.4|856|851.5|857.7|853.2|855.7|851.2|1371
1585668000000|2020-03-31 15:20:00|856.1|851.6|855.9|851.4|857.6|853.1|855|850.5|2117
1585668300000|2020-03-31 15:25:00|856|851.5|858.9|854.4|858.9|854.4|855.8|851.3|3466
1585668600000|2020-03-31 15:30:00|858.8|854.3|858.6|854.1|859.2|854.7|857.1|852.6|2046
1585668900000|2020-03-31 15:35:00|858.7|854.2|858|853.5|859.2|854.7|857.5|853|1608
1585669200000|2020-03-31 15:40:00|858.1|853.6|858.7|854.2|859.6|855.1|858|853.5|2041
1585669500000|2020-03-31 15:45:00|858.8|854.3|856.3|851.8|858.8|854.3|855.8|851.3|2485
1585669800000|2020-03-31 15:50:00|856.4|851.9|855.4|850.9|857.3|852.8|855.4|850.9|1965
1585670100000|2020-03-31 15:55:00|855.5|851|855.8|851.3|856.1|851.6|854.8|850.3|1617
1585670400000|2020-03-31 16:00:00|855.7|851.2|854.5|850|855.9|851.4|854.4|849.9|1450
1585670700000|2020-03-31 16:05:00|854.4|849.9|856.5|852|856.5|852|854.4|849.9|1598
1585671000000|2020-03-31 16:10:00|856.7|852.2|855|850.5|856.7|852.2|855|850.5|1201
1585671300000|2020-03-31 16:15:00|855.2|850.7|854.2|849.7|855.6|851.1|853.8|849.3|925
1585671600000|2020-03-31 16:20:00|854.3|849.8|853.2|848.7|854.6|850.1|853|848.5|1197
1585671900000|2020-03-31 16:25:00|853.1|848.6|852.5|848|853.1|848.6|851|846.5|1010
1585672200000|2020-03-31 16:30:00|852.4|847.9|851.6|847.1|852.4|847.9|850.5|846|1331
1585672500000|2020-03-31 16:35:00|851.5|847|849.8|845.3|851.6|847.1|849.3|844.8|1537
1585672800000|2020-03-31 16:40:00|849.9|845.4|851.1|846.6|851.8|847.3|849.7|845.2|1066
1585673100000|2020-03-31 16:45:00|851.2|846.7|852.1|847.6|852.2|847.7|850.5|846|1026
1585673400000|2020-03-31 16:50:00|852|847.5|853|848.5|853.2|848.7|851.5|847|841
1585673700000|2020-03-31 16:55:00|852.9|848.4|850.2|845.7|852.9|848.4|850|845.5|950
1585674000000|2020-03-31 17:00:00|850.3|845.8|849.5|845|851.5|847|849.5|845|1023
1585674300000|2020-03-31 17:05:00|849.6|845.1|850.3|845.8|850.6|846.1|848.6|844.1|1008
1585674600000|2020-03-31 17:10:00|850.5|846|850.2|845.7|851|846.5|849.4|844.9|1229
1585674900000|2020-03-31 17:15:00|850.1|845.6|848.9|844.4|850.2|845.7|848.5|844|1210
1585675200000|2020-03-31 17:20:00|848.8|844.3|847.4|842.9|849|844.5|846.8|842.3|1749
1585675500000|2020-03-31 17:25:00|847.5|843|847.5|843|848.1|843.6|846.5|842|1515
1585675800000|2020-03-31 17:30:00|847.6|843.1|847.8|843.3|848.7|844.2|846|841.5|1303
1585676100000|2020-03-31 17:35:00|847.9|843.4|848.1|843.6|849|844.5|847.7|843.2|1005
1585676400000|2020-03-31 17:40:00|848.2|843.7|846.7|842.2|848.4|843.9|846.5|842|2666
1585676700000|2020-03-31 17:45:00|846.8|842.3|847.5|843|847.7|843.2|846.7|842.2|1390
1585677000000|2020-03-31 17:50:00|847.6|843.1|847|842.5|847.9|843.4|846.5|842|1186
1585677300000|2020-03-31 17:55:00|846.9|842.4|849.4|844.9|849.7|845.2|846.9|842.4|1298
1585677600000|2020-03-31 18:00:00|849.5|845|849.4|844.9|849.9|845.4|848.8|844.3|1303
1585677900000|2020-03-31 18:05:00|849.5|845|850.3|845.8|850.6|846.1|848.6|844.1|974
1585678200000|2020-03-31 18:10:00|850.2|845.7|849.1|844.6|850.3|845.8|849|844.5|1241
1585678500000|2020-03-31 18:15:00|849|844.5|848.5|844|849.5|845|847.6|843.1|1179
1585678800000|2020-03-31 18:20:00|848.4|843.9|849.2|844.7|849.7|845.2|848.4|843.9|1071
1585679100000|2020-03-31 18:25:00|849.3|844.8|850.3|845.8|850.5|846|849.1|844.6|1012
1585679400000|2020-03-31 18:30:00|850.4|845.9|851.1|846.6|851.4|846.9|849.8|845.3|1573
1585679700000|2020-03-31 18:35:00|851.2|846.7|852.6|848.1|852.8|848.3|850.9|846.4|1504
1585680000000|2020-03-31 18:40:00|852.5|848|852.3|847.8|852.9|848.4|852|847.5|1852
1585680300000|2020-03-31 18:45:00|852.4|847.9|852.1|847.6|852.5|848|850.5|846|2659
1585680600000|2020-03-31 18:50:00|852.2|847.7|852.6|848.1|853.2|848.7|851.7|847.2|2562
1585680900000|2020-03-31 18:55:00|852.7|848.2|852.6|848.1|853.2|848.7|852|847.5|2195
1585681200000|2020-03-31 19:00:00|852.7|848.2|852.2|847.7|854.1|849.6|851.9|847.4|2695
1585681500000|2020-03-31 19:05:00|852.1|847.6|851.9|847.4|852.8|848.3|851.2|846.7|2812
1585681800000|2020-03-31 19:10:00|851.8|847.3|848.9|844.4|851.9|847.4|848.1|843.6|2973
1585682100000|2020-03-31 19:15:00|849|844.5|846.6|842.1|849.6|845.1|846.6|842.1|3282
1585682400000|2020-03-31 19:20:00|846.7|842.2|845.1|840.6|847|842.5|844.9|840.4|3081
1585682700000|2020-03-31 19:25:00|845.2|840.7|845.8|841.3|847.3|842.8|844.9|840.4|3906
1585683000000|2020-03-31 19:30:00|845.9|841.4|848.7|844.2|848.7|844.2|845.8|841.3|3452
1585683300000|2020-03-31 19:35:00|848.9|844.4|849|844.5|849.6|845.1|847.6|843.1|3445
1585683600000|2020-03-31 19:40:00|848.9|844.4|849.1|844.6|850.1|845.6|848.1|843.6|3741
1585683900000|2020-03-31 19:45:00|849|844.5|846.7|842.2|849.8|845.3|846.4|841.9|5035
1585684200000|2020-03-31 19:50:00|847|842.5|849.3|844.8|849.7|845.2|846.9|842.4|9845
1585684500000|2020-03-31 19:55:00|849.4|844.9|852.9|848.4|852.9|848.4|848.7|844.2|33069
1585684800000|2020-03-31 20:00:00|852.7|848.2|852.1|847.1|853.2|848.2|850.2|845.2|3459
1585685100000|2020-03-31 20:05:00|851.9|846.9|851.7|846.7|852.7|847.7|851.7|846.7|1127
1585685400000|2020-03-31 20:10:00|851.6|846.6|848.7|843.7|851.9|846.9|848.3|843.3|222
1585685700000|2020-03-31 20:15:00|848.3|843.3|848|843|848.6|843.6|847.9|842.9|40
1585686000000|2020-03-31 20:20:00|848.1|843.1|848.6|843.6|848.6|843.6|847.9|842.9|40
1585686300000|2020-03-31 20:25:00|848.5|843.5|848.6|843.6|848.6|843.6|847.9|842.9|49
1585686900000|2020-03-31 20:35:00|848.4|843.4|848.5|843.5|848.7|843.7|848.4|843.4|19
1585687200000|2020-03-31 20:40:00|||||||||3
1585687500000|2020-03-31 20:45:00|849.6|844.6|849.3|844.3|849.9|844.9|849.3|844.3|15
1585687800000|2020-03-31 20:50:00|847.7|842.7|847.4|842.4|847.7|842.7|847.4|842.4|3
1585688100000|2020-03-31 20:55:00|847.6|842.6|847.5|842.5|849.2|844.2|846.9|841.9|23
1585688400000|2020-03-31 21:00:00|849.3|844.3|849.2|844.2|849.3|844.3|849.2|844.2|2
1585688700000|2020-03-31 21:05:00|850.3|845.3|850.3|845.3|850.3|845.3|850.3|845.3|2
1585692000000|2020-03-31 22:00:00|850.8|844.8|847.5|841.5|850.8|844.8|847.2|841.2|0
1585692300000|2020-03-31 22:05:00|847.7|841.7|845.8|839.8|848|842|845.5|839.5|0
1585692600000|2020-03-31 22:10:00|845.9|839.9|845.3|839.3|846.4|840.4|845|839|0
1585692900000|2020-03-31 22:15:00|845.1|839.1|844.8|838.8|845.1|839.1|843.6|837.6|0
1585693200000|2020-03-31 22:20:00|844.6|838.6|845.1|839.1|845.1|839.1|843.9|837.9|0
1585693500000|2020-03-31 22:25:00|845.2|839.2|845.3|839.3|845.8|839.8|843.9|837.9|0
1585693800000|2020-03-31 22:30:00|845.4|839.4|842.8|836.8|845.4|839.4|842.2|836.2|0
1585694100000|2020-03-31 22:35:00|842.9|836.9|844.1|838.1|844.2|838.2|841.8|835.8|0
1585694400000|2020-03-31 22:40:00|843.8|837.8|843.5|837.5|844.2|838.2|842.8|836.8|0
1585694700000|2020-03-31 22:45:00|843.6|837.6|844.6|838.6|844.9|838.9|843.6|837.6|0
1585695000000|2020-03-31 22:50:00|844.5|838.5|844|838|844.8|838.8|843.8|837.8|0
1585695300000|2020-03-31 22:55:00|844.1|838.1|844.6|838.6|844.7|838.7|843.9|837.9|0
1585695600000|2020-03-31 23:00:00|844.7|838.7|845.7|839.7|846|840|844.7|838.7|0
1585695900000|2020-03-31 23:05:00|845.6|839.6|844.5|838.5|845.8|839.8|844.5|838.5|0
1585696200000|2020-03-31 23:10:00|844.6|838.6|843.5|837.5|844.8|838.8|843.2|837.2|0
1585696500000|2020-03-31 23:15:00|843.6|837.6|842.9|836.9|844.4|838.4|842.7|836.7|0
1585696800000|2020-03-31 23:20:00|843|837|842.7|836.7|843|837|842.1|836.1|0
1585697100000|2020-03-31 23:25:00|842.6|836.6|842.9|836.9|843.1|837.1|842.4|836.4|0
1585697400000|2020-03-31 23:30:00|843.1|837.1|842.4|836.4|843.3|837.3|842.4|836.4|0
1585697700000|2020-03-31 23:35:00|842.3|836.3|843.5|837.5|843.5|837.5|842.3|836.3|0
1585698000000|2020-03-31 23:40:00|843.6|837.6|843.4|837.4|843.7|837.7|843|837|0
1585698300000|2020-03-31 23:45:00|843.5|837.5|844.4|838.4|844.8|838.8|843.5|837.5|0
1585698600000|2020-03-31 23:50:00|844.3|838.3|843.2|837.2|844.5|838.5|842.8|836.8|0
1585698900000|2020-03-31 23:55:00|843.1|837.1|842.5|836.5|843.2|837.2|842.1|836.1|0
1585699200000|2020-04-01 00:00:00|842.4|836.4|840.6|835.6|843|837|840.6|835.6|3
1585699500000|2020-04-01 00:05:00|840.7|835.7|840.9|835.9|840.9|835.9|840.7|835.7|6
1585699800000|2020-04-01 00:10:00|840.4|835.4|839.7|834.7|840.4|835.4|839.7|834.7|9
1585700100000|2020-04-01 00:15:00|840.4|835.4|840.4|835.4|841.3|836.3|840.4|835.4|30
1585700400000|2020-04-01 00:20:00|841.1|836.1|841.8|836.8|841.9|836.9|841.1|836.1|9
1585700700000|2020-04-01 00:25:00|841.9|836.9|841.5|836.5|841.9|836.9|841.5|836.5|9
1585701000000|2020-04-01 00:30:00|842|837|843.4|838.4|843.8|838.8|842|837|24
1585701300000|2020-04-01 00:35:00|842.9|837.9|844.2|839.2|844.2|839.2|842.9|837.9|10
1585701600000|2020-04-01 00:40:00|845|840|845.7|840.7|845.7|840.7|844.5|839.5|57
1585701900000|2020-04-01 00:45:00|845.9|840.9|846.9|841.9|847|842|845.3|840.3|39
1585702200000|2020-04-01 00:50:00|847.5|842.5|847.2|842.2|847.5|842.5|847.2|842.2|7
1585702800000|2020-04-01 01:00:00|846.5|841.5|845.9|840.9|846.5|841.5|845.1|840.1|12
1585703100000|2020-04-01 01:05:00|846.2|841.2|846.3|841.3|847|842|846.2|841.2|6
1585703400000|2020-04-01 01:10:00|845.5|840.5|845.7|840.7|845.7|840.7|845.1|840.1|20
1585703700000|2020-04-01 01:15:00|845|840|843.2|838.2|845|840|841.4|836.4|30
1585704000000|2020-04-01 01:20:00|843.8|838.8|845|840|845.8|840.8|843.8|838.8|54
1585704300000|2020-04-01 01:25:00|846.2|841.2|846.1|841.1|847.1|842.1|846.1|841.1|17
1585704600000|2020-04-01 01:30:00|846|841|847.6|842.6|847.7|842.7|845.6|840.6|47
1585704900000|2020-04-01 01:35:00|848.1|843.1|846.5|841.5|848.3|843.3|846.5|841.5|58
1585705500000|2020-04-01 01:45:00|846.9|841.9|848.7|843.7|848.7|843.7|846.9|841.9|56
1585705800000|2020-04-01 01:50:00|848.9|843.9|850.4|845.4|850.4|845.4|848.9|843.9|31
1585706100000|2020-04-01 01:55:00|850.1|845.1|850.3|845.3|850.7|845.7|850|845|11
1585706400000|2020-04-01 02:00:00|851.8|846.8|850.5|845.5|851.8|846.8|850.4|845.4|4
1585706700000|2020-04-01 02:05:00|850.4|845.4|850.2|845.2|850.4|845.4|850.2|845.2|8
1585707000000|2020-04-01 02:10:00|850.8|845.8|851.1|846.1|851.1|846.1|850.8|845.8|2
1585707600000|2020-04-01 02:20:00|851.7|846.7|851.2|846.2|851.7|846.7|851.2|846.2|7
1585707900000|2020-04-01 02:25:00|850.6|845.6|850.6|845.6|850.6|845.6|850.6|845.6|1
1585708200000|2020-04-01 02:30:00|850.2|845.2|850.6|845.6|850.8|845.8|850.2|845.2|4
1585708500000|2020-04-01 02:35:00|848.9|843.9|849.6|844.6|849.6|844.6|848.9|843.9|34
1585708800000|2020-04-01 02:40:00|850|845|851.1|846.1|851.1|846.1|849.9|844.9|33
1585709100000|2020-04-01 02:45:00|851.4|846.4|852.5|847.5|852.5|847.5|851.3|846.3|48
1585709400000|2020-04-01 02:50:00|851.9|846.9|851.9|846.9|852.2|847.2|851.9|846.9|4
1585709700000|2020-04-01 02:55:00|851.3|846.3|851.3|846.3|851.3|846.3|851.3|846.3|1
1585710000000|2020-04-01 03:00:00|850.6|845.6|851.2|846.2|851.2|846.2|850.1|845.1|6
1585710300000|2020-04-01 03:05:00|850.8|845.8|850.3|845.3|851|846|850.3|845.3|3
1585710600000|2020-04-01 03:10:00|850.2|845.2|850.7|845.7|850.7|845.7|850.2|845.2|2
1585710900000|2020-04-01 03:15:00|850.6|845.6|850|845|851.6|846.6|850|845|8
1585711200000|2020-04-01 03:20:00|849.5|844.5|848|843|849.5|844.5|848|843|4
1585711500000|2020-04-01 03:25:00|848.5|843.5|848.6|843.6|848.6|843.6|848.5|843.5|4
1585711800000|2020-04-01 03:30:00|848.2|843.2|848.6|843.6|848.6|843.6|848.2|843.2|7
1585712100000|2020-04-01 03:35:00|849.2|844.2|847.9|842.9|849.2|844.2|847.9|842.9|6
1585712400000|2020-04-01 03:40:00|848.1|843.1|848.1|843.1|848.1|843.1|848.1|843.1|1
1585712700000|2020-04-01 03:45:00|847.9|842.9|847.8|842.8|848.2|843.2|847.4|842.4|20
1585713000000|2020-04-01 03:50:00|847.4|842.4|847.2|842.2|847.5|842.5|847.1|842.1|16
1585713300000|2020-04-01 03:55:00|847|842|847.2|842.2|847.6|842.6|846.1|841.1|28
1585713600000|2020-04-01 04:00:00|846.8|841.8|846.8|841.8|847.1|842.1|846.7|841.7|10
1585713900000|2020-04-01 04:05:00|846.2|841.2|845.3|840.3|846.2|841.2|845.3|840.3|3
1585714200000|2020-04-01 04:10:00|845.8|840.8|845.8|840.8|845.8|840.8|845.8|840.8|1
1585714500000|2020-04-01 04:15:00|845.2|840.2|845.1|840.1|846.3|841.3|845.1|840.1|12
1585714800000|2020-04-01 04:20:00|844.7|839.7|845.1|840.1|845.1|840.1|844.3|839.3|8
1585715100000|2020-04-01 04:25:00|845|840|843.9|838.9|845|840|843.9|838.9|4
1585715400000|2020-04-01 04:30:00|844.1|839.1|844.4|839.4|844.6|839.6|844|839|4
1585715700000|2020-04-01 04:35:00|844.1|839.1|845|840|845|840|844|839|12
1585716000000|2020-04-01 04:40:00|844.4|839.4|844.6|839.6|844.6|839.6|844|839|4
1585716300000|2020-04-01 04:45:00|845|840|843.7|838.7|845|840|843.7|838.7|4
1585716600000|2020-04-01 04:50:00|844.9|839.9|844.4|839.4|844.9|839.9|844.4|839.4|6
1585716900000|2020-04-01 04:55:00|844.5|839.5|844.6|839.6|845.2|840.2|844.5|839.5|24
1585717200000|2020-04-01 05:00:00|844.1|839.1|845.6|840.6|846|841|844.1|839.1|39
1585717500000|2020-04-01 05:05:00|845.5|840.5|845|840|845.5|840.5|845|840|5
1585717800000|2020-04-01 05:10:00|842.9|837.9|842.6|837.6|843.9|838.9|842.5|837.5|58
1585718100000|2020-04-01 05:15:00|842.8|837.8|843.2|838.2|843.4|838.4|842.8|837.8|8
1585718400000|2020-04-01 05:20:00|844.6|839.6|844|839|844.6|839.6|843.7|838.7|5
1585718700000|2020-04-01 05:25:00|842.8|837.8|841.4|836.4|842.8|837.8|841.4|836.4|6
1585719000000|2020-04-01 05:30:00|841.7|836.7|839.6|834.6|841.7|836.7|839.6|834.6|3
1585719300000|2020-04-01 05:35:00|839.5|834.5|838.8|833.8|840.1|835.1|838.8|833.8|14
1585719600000|2020-04-01 05:40:00|838.7|833.7|837.4|832.4|839.4|834.4|836.9|831.9|443
1585719900000|2020-04-01 05:45:00|837.6|832.6|833.2|828.2|838|833|833.2|828.2|267
1585720200000|2020-04-01 05:50:00|833.3|828.3|832.7|827.7|833.7|828.7|832.2|827.2|182
1585720500000|2020-04-01 05:55:00|833.3|828.3|834.3|829.3|834.3|829.3|833.3|828.3|6
1585720800000|2020-04-01 06:00:00|834.1|829.1|833.3|828.3|834.3|829.3|833.3|828.3|9
1585721100000|2020-04-01 06:05:00|830.1|825.1|830.1|825.1|831|826|829.5|824.5|67
1585721400000|2020-04-01 06:10:00|829.5|824.5|827.2|822.2|830.1|825.1|826.8|821.8|41
1585721700000|2020-04-01 06:15:00|826.7|821.7|826.5|821.5|827.9|822.9|825.6|820.6|164
1585722000000|2020-04-01 06:20:00|826.9|821.9|827|822|827.5|822.5|826.9|821.9|42
1585722300000|2020-04-01 06:25:00|827.2|822.2|827.8|822.8|830.5|825.5|827.2|822.2|105
1585722600000|2020-04-01 06:30:00|827.9|822.9|827.7|822.7|828.9|823.9|827.7|822.7|17
1585722900000|2020-04-01 06:35:00|828|823|827|822|828.8|823.8|827|822|14
1585723200000|2020-04-01 06:40:00|827.2|822.2|825.7|820.7|827.3|822.3|825.7|820.7|9
1585723500000|2020-04-01 06:45:00|827.5|822.5|826.3|821.3|828|823|826.3|821.3|73
1585723800000|2020-04-01 06:50:00|827.6|822.6|826|821|827.8|822.8|826|821|87
1585724100000|2020-04-01 06:55:00|826.2|821.2|828.8|823.8|828.8|823.8|825.3|820.3|120
1585724400000|2020-04-01 07:00:00|828.5|823.5|828.9|823.9|830.6|825.6|828|823|331
1585724700000|2020-04-01 07:05:00|828.7|823.7|830.5|825.5|830.9|825.9|828.3|823.3|636
1585725000000|2020-04-01 07:10:00|831.1|826.1|831|826|831.1|826.1|830|825|288
1585725300000|2020-04-01 07:15:00|830.6|825.6|831.6|826.6|831.6|826.6|830|825|159
1585725600000|2020-04-01 07:20:00|831.7|826.7|828|823|831.7|826.7|828|823|127
1585725900000|2020-04-01 07:25:00|827.8|822.8|827.5|822.5|828.5|823.5|826.8|821.8|372
1585726200000|2020-04-01 07:30:00|827.4|822.4|826.5|821.5|828.5|823.5|825.9|820.9|623
1585726500000|2020-04-01 07:35:00|826.6|821.6|827.1|822.1|828|823|825.8|820.8|368
1585726800000|2020-04-01 07:40:00|827.3|822.3|827.9|822.9|828.4|823.4|826.6|821.6|278
1585727100000|2020-04-01 07:45:00|827.5|822.5|826.5|821.5|827.6|822.6|825.4|820.4|558
1585727400000|2020-04-01 07:50:00|826.6|821.6|828.8|823.8|828.9|823.9|826.6|821.6|344
1585727700000|2020-04-01 07:55:00|828.7|823.7|828.4|823.4|829|824|827|822|166
1585728000000|2020-04-01 08:00:00|828.2|823.2|826.7|821.7|828.5|823.5|825.9|820.9|270
1585728300000|2020-04-01 08:05:00|826.6|821.6|828|823|828.5|823.5|826.2|821.2|452
1585728600000|2020-04-01 08:10:00|827.8|822.8|828.4|823.4|829.2|824.2|827.7|822.7|243
1585728900000|2020-04-01 08:15:00|828.3|823.3|827.9|822.9|828.3|823.3|827.4|822.4|225
1585729200000|2020-04-01 08:20:00|827.7|822.7|827.3|822.3|827.9|822.9|826.2|821.2|261
1585729500000|2020-04-01 08:25:00|827.1|822.1|826|821|827.1|822.1|825.2|820.2|202
1585729800000|2020-04-01 08:30:00|825.9|820.9|826.2|821.2|826.5|821.5|825.1|820.1|181
1585730100000|2020-04-01 08:35:00|826.5|821.5|824.9|819.9|827.2|822.2|824.7|819.7|239
1585730400000|2020-04-01 08:40:00|824.8|819.8|825.4|820.4|825.5|820.5|823.9|818.9|500
1585730700000|2020-04-01 08:45:00|825.3|820.3|827.4|822.4|827.4|822.4|825.3|820.3|345
1585731000000|2020-04-01 08:50:00|827.3|822.3|826.2|821.2|827.5|822.5|826.1|821.1|163
1585731300000|2020-04-01 08:55:00|826.1|821.1|827.7|822.7|827.7|822.7|826.1|821.1|633
1585731600000|2020-04-01 09:00:00|827.4|822.4|827.7|822.7|828.9|823.9|827.3|822.3|295
1585731900000|2020-04-01 09:05:00|827.6|822.6|829.3|824.3|829.5|824.5|827.6|822.6|197
1585732200000|2020-04-01 09:10:00|829.2|824.2|828.3|823.3|830.3|825.3|828.3|823.3|340
1585732500000|2020-04-01 09:15:00|828.4|823.4|826.8|821.8|828.6|823.6|826.3|821.3|202
1585732800000|2020-04-01 09:20:00|826.9|821.9|827.7|822.7|827.7|822.7|825.9|820.9|173
1585733100000|2020-04-01 09:25:00|827.5|822.5|828.6|823.6|828.6|823.6|827.3|822.3|110
1585733400000|2020-04-01 09:30:00|828.7|823.7|828.6|823.6|829.1|824.1|828|823|162
1585733700000|2020-04-01 09:35:00|829|824|828.2|823.2|829.3|824.3|828|823|102
1585734000000|2020-04-01 09:40:00|828|823|828.3|823.3|828.7|823.7|827.6|822.6|101
1585734300000|2020-04-01 09:45:00|828.2|823.2|829.1|824.1|829.4|824.4|827.8|822.8|232
1585734600000|2020-04-01 09:50:00|829.2|824.2|829.5|824.5|829.8|824.8|829.1|824.1|154
1585734900000|2020-04-01 09:55:00|829.4|824.4|828.1|823.1|829.5|824.5|828.1|823.1|133
1585735200000|2020-04-01 10:00:00|828.2|823.2|829.2|824.2|829.3|824.3|828.2|823.2|350
1585735500000|2020-04-01 10:05:00|829.3|824.3|828.1|823.1|829.8|824.8|828|823|265
1585735800000|2020-04-01 10:10:00|828|823|827|822|828.4|823.4|826.9|821.9|314
1585736100000|2020-04-01 10:15:00|826.9|821.9|828.6|823.6|828.9|823.9|826.9|821.9|252
1585736400000|2020-04-01 10:20:00|828.5|823.5|826.7|821.7|828.6|823.6|826.2|821.2|227
1585736700000|2020-04-01 10:25:00|826.6|821.6|827.1|822.1|827.4|822.4|826.6|821.6|110
1585737000000|2020-04-01 10:30:00|827.2|822.2|828.3|823.3|828.4|823.4|827.2|822.2|182
1585737300000|2020-04-01 10:35:00|828.2|823.2|828|823|828.5|823.5|827.8|822.8|265
1585737600000|2020-04-01 10:40:00|827.9|822.9|826.3|821.3|827.9|822.9|826.1|821.1|388
1585737900000|2020-04-01 10:45:00|826.2|821.2|826.8|821.8|827.2|822.2|826.2|821.2|218
1585738200000|2020-04-01 10:50:00|826.9|821.9|826.8|821.8|827.1|822.1|826.3|821.3|399
1585738500000|2020-04-01 10:55:00|826.7|821.7|827.6|822.6|827.9|822.9|826.5|821.5|572
1585738800000|2020-04-01 11:00:00|827.8|822.8|825.9|820.9|828|823|825.5|820.5|751
1585739100000|2020-04-01 11:05:00|825.8|820.8|825.9|820.9|827.2|822.2|825.8|820.8|410
1585739400000|2020-04-01 11:10:00|825.8|820.8|826.1|821.1|826.1|821.1|824.5|819.5|432
1585739700000|2020-04-01 11:15:00|826.2|821.2|827|822|827.4|822.4|825.7|820.7|552
1585740000000|2020-04-01 11:20:00|826.9|821.9|827.5|822.5|828.2|823.2|826.2|821.2|508
1585740300000|2020-04-01 11:25:00|827.6|822.6|828.5|823.5|828.5|823.5|827.4|822.4|441
1585740600000|2020-04-01 11:30:00|828.4|823.4|829.2|824.2|829.8|824.8|828.2|823.2|342
1585740900000|2020-04-01 11:35:00|829.1|824.1|830.2|825.2|830.4|825.4|829.1|824.1|309
1585741200000|2020-04-01 11:40:00|830.1|825.1|829|824|830.1|825.1|829|824|304
1585741500000|2020-04-01 11:45:00|829.1|824.1|828.6|823.6|829.2|824.2|828|823|407
1585741800000|2020-04-01 11:50:00|828.5|823.5|828.6|823.6|829.4|824.4|828.4|823.4|390
1585742100000|2020-04-01 11:55:00|828.5|823.5|828.2|823.2|828.6|823.6|828|823|324
1585742400000|2020-04-01 12:00:00|828.1|823.1|825|820|828.1|823.1|824.8|819.8|392
1585742700000|2020-04-01 12:05:00|825.1|820.1|825.8|820.8|826.1|821.1|824.2|819.2|360
1585743000000|2020-04-01 12:10:00|825.7|820.7|823.9|818.9|826.3|821.3|823.8|818.8|516
1585743300000|2020-04-01 12:15:00|824|819|827.3|822.3|827.3|822.3|823.7|818.7|1130
1585743600000|2020-04-01 12:20:00|827.2|822.2|824.8|819.8|827.8|822.8|824.5|819.5|859
1585743900000|2020-04-01 12:25:00|824.7|819.7|825.4|820.4|825.7|820.7|824|819|551
1585744200000|2020-04-01 12:30:00|825.1|820.1|825.9|820.9|826.3|821.3|824.7|819.7|535
1585744500000|2020-04-01 12:35:00|825.8|820.8|825.2|820.2|826.4|821.4|825.1|820.1|306
1585744800000|2020-04-01 12:40:00|825.4|820.4|826.3|821.3|826.3|821.3|825|820|313
1585745100000|2020-04-01 12:45:00|826.4|821.4|825.6|820.6|827.5|822.5|825.6|820.6|384
1585745400000|2020-04-01 12:50:00|825.7|820.7|825.8|820.8|826.7|821.7|825.7|820.7|281
1585745700000|2020-04-01 12:55:00|825.9|820.9|825.1|820.1|825.9|820.9|824.7|819.7|467
1585746000000|2020-04-01 13:00:00|825|820|825.2|820.2|825.6|820.6|824.4|819.4|279
1585746300000|2020-04-01 13:05:00|825.3|820.3|826.6|821.6|826.9|821.9|825|820|245
1585746600000|2020-04-01 13:10:00|826.5|821.5|826.5|821.5|826.6|821.6|825.1|820.1|565
1585746900000|2020-04-01 13:15:00|826.6|821.6|825.5|820.5|826.9|821.9|825|820|683
1585747200000|2020-04-01 13:20:00|825.4|820.4|824.6|819.6|825.5|820.5|824.6|819.6|790
1585747500000|2020-04-01 13:25:00|824.5|819.5|825|820|825.6|820.6|824.1|819.1|786
1585747800000|2020-04-01 13:30:00|824.8|820.3|825.3|820.8|827.5|823|824.6|820.1|4287
1585748100000|2020-04-01 13:35:00|825.2|820.7|826.3|821.8|827.6|823.1|823.3|818.8|3903
1585748400000|2020-04-01 13:40:00|826.4|821.9|826.3|821.8|827.8|823.3|825.2|820.7|4225
1585748700000|2020-04-01 13:45:00|826.1|821.6|825.3|820.8|826.7|822.2|824.3|819.8|1876
1585749000000|2020-04-01 13:50:00|825.2|820.7|825.8|821.3|826.7|822.2|824.9|820.4|1784
1585749300000|2020-04-01 13:55:00|825.7|821.2|824.9|820.4|825.8|821.3|824.6|820.1|1539
1585749600000|2020-04-01 14:00:00|825.2|820.7|823.1|818.6|826.3|821.8|823.1|818.6|2449
1585749900000|2020-04-01 14:05:00|823.2|818.7|825.4|820.9|825.5|821|822.6|818.1|2050
1585750200000|2020-04-01 14:10:00|825.5|821|825.3|820.8|826|821.5|824.7|820.2|2014
1585750500000|2020-04-01 14:15:00|825.4|820.9|826.2|821.7|827.5|823|825.4|820.9|3142
1585750800000|2020-04-01 14:20:00|826.1|821.6|825.5|821|828|823.5|825.4|820.9|2031
1585751100000|2020-04-01 14:25:00|825.6|821.1|825.5|821|826|821.5|825.1|820.6|1141
1585751400000|2020-04-01 14:30:00|825.4|820.9|826.8|822.3|827.2|822.7|824.7|820.2|1291
1585751700000|2020-04-01 14:35:00|826.6|822.1|826|821.5|827.5|823|825.8|821.3|1437
1585752000000|2020-04-01 14:40:00|826.1|821.6|825.9|821.4|826.6|822.1|825.1|820.6|1210
1585752300000|2020-04-01 14:45:00|826|821.5|828|823.5|828.4|823.9|826|821.5|1489
1585752600000|2020-04-01 14:50:00|827.9|823.4|827.8|823.3|828.7|824.2|827.3|822.8|1614
1585752900000|2020-04-01 14:55:00|827.7|823.2|827.1|822.6|827.7|823.2|826.2|821.7|1898
1585753200000|2020-04-01 15:00:00|827|822.5|828.2|823.7|828.4|823.9|826.6|822.1|1387
1585753500000|2020-04-01 15:05:00|828.1|823.6|828.6|824.1|828.9|824.4|827.9|823.4|1235
1585753800000|2020-04-01 15:10:00|828.7|824.2|828.7|824.2|829.6|825.1|828.3|823.8|1225
1585754100000|2020-04-01 15:15:00|828.8|824.3|828.5|824|829|824.5|827.5|823|1477
1585754400000|2020-04-01 15:20:00|828.4|823.9|826.1|821.6|829.1|824.6|826|821.5|1156
1585754700000|2020-04-01 15:25:00|826|821.5|823.8|819.3|826.5|822|823.8|819.3|1681
1585755000000|2020-04-01 15:30:00|823.9|819.4|824|819.5|824.5|820|823.3|818.8|1648
1585755300000|2020-04-01 15:35:00|824.1|819.6|822.7|818.2|824.7|820.2|822.7|818.2|1326
1585755600000|2020-04-01 15:40:00|822.6|818.1|822.1|817.6|822.9|818.4|821.2|816.7|1833
1585755900000|2020-04-01 15:45:00|822.2|817.7|821.2|816.7|822.5|818|820.5|816|1001
1585756200000|2020-04-01 15:50:00|821.3|816.8|821.1|816.6|821.7|817.2|820.6|816.1|1185
1585756500000|2020-04-01 15:55:00|821.2|816.7|820.7|816.2|822|817.5|820.6|816.1|987
1585756800000|2020-04-01 16:00:00|820.5|816|819.3|814.8|820.7|816.2|819.2|814.7|923
1585757100000|2020-04-01 16:05:00|819.4|814.9|818.7|814.2|820|815.5|818.7|814.2|930
1585757400000|2020-04-01 16:10:00|818.8|814.3|819.8|815.3|819.8|815.3|818.5|814|723
1585757700000|2020-04-01 16:15:00|819.7|815.2|818|813.5|820.1|815.6|817.9|813.4|925
1585758000000|2020-04-01 16:20:00|818.1|813.6|818.4|813.9|818.7|814.2|817.9|813.4|838
1585758300000|2020-04-01 16:25:00|818.3|813.8|818|813.5|819|814.5|817.9|813.4|1737
1585758600000|2020-04-01 16:30:00|818.1|813.6|817.7|813.2|818.7|814.2|817.6|813.1|776
1585758900000|2020-04-01 16:35:00|817.6|813.1|816.2|811.7|817.6|813.1|815.5|811|877
1585759200000|2020-04-01 16:40:00|816.3|811.8|815.1|810.6|816.4|811.9|814.7|810.2|890
1585759500000|2020-04-01 16:45:00|815|810.5|814.2|809.7|815.5|811|814.2|809.7|625
1585759800000|2020-04-01 16:50:00|814.3|809.8|815.7|811.2|815.8|811.3|814.2|809.7|719
1585760100000|2020-04-01 16:55:00|815.6|811.1|815.2|810.7|816.5|812|815|810.5|792
1585760400000|2020-04-01 17:00:00|815|810.5|817.3|812.8|817.6|813.1|814.5|810|1451
1585760700000|2020-04-01 17:05:00|817.4|812.9|816.6|812.1|817.5|813|816.1|811.6|1081
1585761000000|2020-04-01 17:10:00|816.5|812|816|811.5|817.1|812.6|816|811.5|868
1585761300000|2020-04-01 17:15:00|816.1|811.6|816.6|812.1|817|812.5|815.8|811.3|1229
1585761600000|2020-04-01 17:20:00|816.5|812|819.2|814.7|819.3|814.8|816.4|811.9|2751
1585761900000|2020-04-01 17:25:00|819.1|814.6|818.5|814|819.6|815.1|817.4|812.9|1349
1585762200000|2020-04-01 17:30:00|818.4|813.9|816.7|812.2|818.4|813.9|816.6|812.1|963
1585762500000|2020-04-01 17:35:00|816.8|812.3|818.1|813.6|818.1|813.6|816.7|812.2|876
1585762800000|2020-04-01 17:40:00|818.2|813.7|819.1|814.6|819.1|814.6|817.9|813.4|1099
1585763100000|2020-04-01 17:45:00|818.9|814.4|818.7|814.2|819.4|814.9|817.6|813.1|1276
1585763400000|2020-04-01 17:50:00|818.6|814.1|819.7|815.2|820.1|815.6|818.3|813.8|854
1585763700000|2020-04-01 17:55:00|819.8|815.3|820.6|816.1|821.2|816.7|819.8|815.3|947
1585764000000|2020-04-01 18:00:00|820.5|816|821.6|817.1|822|817.5|820.2|815.7|1576
1585764300000|2020-04-01 18:05:00|821.7|817.2|821.2|816.7|822.2|817.7|821.2|816.7|1352
1585764600000|2020-04-01 18:10:00|821.3|816.8|821|816.5|821.6|817.1|820.8|816.3|872
1585764900000|2020-04-01 18:15:00|821.1|816.6|820.3|815.8|821.3|816.8|820.2|815.7|753
1585765200000|2020-04-01 18:20:00|820.4|815.9|819.6|815.1|820.7|816.2|819.5|815|878
1585765500000|2020-04-01 18:25:00|819.7|815.2|820.3|815.8|820.7|816.2|819.7|815.2|869
1585765800000|2020-04-01 18:30:00|820.2|815.7|818.9|814.4|820.2|815.7|818.4|813.9|1281
1585766100000|2020-04-01 18:35:00|818.8|814.3|820.5|816|820.8|816.3|818.5|814|778
1585766400000|2020-04-01 18:40:00|820.4|815.9|819.3|814.8|820.4|815.9|819.3|814.8|928
1585766700000|2020-04-01 18:45:00|819.4|814.9|819.6|815.1|820.4|815.9|819.2|814.7|694
1585767000000|2020-04-01 18:50:00|819.7|815.2|818.7|814.2|820|815.5|818.7|814.2|1090
1585767300000|2020-04-01 18:55:00|818.8|814.3|817.4|812.9|818.9|814.4|817.2|812.7|976
1585767600000|2020-04-01 19:00:00|817.3|812.8|818.3|813.8|819|814.5|817.3|812.8|1364
1585767900000|2020-04-01 19:05:00|818.2|813.7|817.3|812.8|818.7|814.2|817.2|812.7|599
1585768200000|2020-04-01 19:10:00|817.4|812.9|817.8|813.3|818.2|813.7|816.9|812.4|1136
1585768500000|2020-04-01 19:15:00|817.9|813.4|818.8|814.3|818.9|814.4|817.7|813.2|1360
1585768800000|2020-04-01 19:20:00|818.7|814.2|816.8|812.3|818.8|814.3|816.6|812.1|1361
1585769100000|2020-04-01 19:25:00|816.7|812.2|816.7|812.2|817.3|812.8|816.4|811.9|1554
1585769400000|2020-04-01 19:30:00|816.6|812.1|817|812.5|817.7|813.2|816.6|812.1|1671
1585769700000|2020-04-01 19:35:00|816.9|812.4|814.9|810.4|817.1|812.6|814.6|810.1|1659
1585770000000|2020-04-01 19:40:00|814.8|810.3|813.9|809.4|815.6|811.1|812.8|808.3|3232
1585770300000|2020-04-01 19:45:00|814|809.5|817.5|813|818.2|813.7|814|809.5|2908
1585770600000|2020-04-01 19:50:00|817.3|812.8|816.2|811.7|817.3|812.8|815.5|811|5057
1585770900000|2020-04-01 19:55:00|816.3|811.8|815.5|811|816.8|812.3|814|809.5|12249
1585771200000|2020-04-01 20:00:00|815.7|810.7|815.5|810.5|815.8|810.8|814.4|809.4|1011
1585771500000|2020-04-01 20:05:00|815.4|810.4|814.2|809.2|815.4|810.4|814.1|809.1|172
1585771800000|2020-04-01 20:10:00|814.4|809.4|813.3|808.3|814.5|809.5|813.1|808.1|121
1585772100000|2020-04-01 20:15:00|813.8|808.8|813.8|808.8|813.8|808.8|813.8|808.8|2
1585772700000|2020-04-01 20:25:00|813.7|808.7|813.2|808.2|814.1|809.1|813.2|808.2|23
1585773000000|2020-04-01 20:30:00|813.9|808.9|813.9|808.9|813.9|808.9|813.9|808.9|2
1585773300000|2020-04-01 20:35:00|814.7|809.7|814.9|809.9|814.9|809.9|814.7|809.7|2
1585773900000|2020-04-01 20:45:00|815.4|810.4|816.4|811.4|816.4|811.4|815.4|810.4|9
1585774200000|2020-04-01 20:50:00|816.6|811.6|816.1|811.1|816.6|811.6|816.1|811.1|3
1585774500000|2020-04-01 20:55:00|815.6|810.6|814.7|809.7|815.6|810.6|814.7|809.7|6
1585776600000|2020-04-01 21:30:00|814.2|809.2|814.2|809.2|814.2|809.2|814.2|809.2|2
1585778100000|2020-04-01 21:55:00|816.2|811.2|816.2|811.2|816.2|811.2|816.2|811.2|1
1585778400000|2020-04-01 22:00:00|816.6|810.6|819.4|813.4|820|814|816.6|810.6|0
1585778700000|2020-04-01 22:05:00|819.5|813.5|820.4|814.4|820.4|814.4|818.8|812.8|0
1585779000000|2020-04-01 22:10:00|820.3|814.3|819.7|813.7|820.8|814.8|819.5|813.5|0
1585779300000|2020-04-01 22:15:00|819.8|813.8|820.5|814.5|820.5|814.5|819.6|813.6|0
1585779600000|2020-04-01 22:20:00|820.4|814.4|821.3|815.3|822.1|816.1|820.3|814.3|0
1585779900000|2020-04-01 22:25:00|821.2|815.2|819.1|813.1|821.3|815.3|819.1|813.1|0
1585780200000|2020-04-01 22:30:00|819|813|819.3|813.3|820|814|818.8|812.8|0
1585780500000|2020-04-01 22:35:00|819.2|813.2|819.9|813.9|820.1|814.1|819|813|0
1585780800000|2020-04-01 22:40:00|820|814|819.1|813.1|820.1|814.1|818.9|812.9|0
1585781100000|2020-04-01 22:45:00|819|813|820.1|814.1|820.1|814.1|819|813|0
1585781400000|2020-04-01 22:50:00|820|814|819.2|813.2|820.4|814.4|819.1|813.1|0
1585781700000|2020-04-01 22:55:00|819.3|813.3|817.4|811.4|819.5|813.5|817.2|811.2|0
1585782000000|2020-04-01 23:00:00|817.3|811.3|817.4|811.4|818|812|817.3|811.3|0
1585782300000|2020-04-01 23:05:00|817.3|811.3|816.4|810.4|817.6|811.6|816.2|810.2|0
1585782600000|2020-04-01 23:10:00|816.3|810.3|817.7|811.7|817.8|811.8|816.3|810.3|0
1585782900000|2020-04-01 23:15:00|817.6|811.6|818.3|812.3|818.6|812.6|817.6|811.6|0
1585783200000|2020-04-01 23:20:00|818.4|812.4|818.1|812.1|819|813|817.7|811.7|0
1585783500000|2020-04-01 23:25:00|818.2|812.2|818.9|812.9|819.4|813.4|818.1|812.1|0
1585783800000|2020-04-01 23:30:00|819|813|819.5|813.5|819.5|813.5|818.3|812.3|0
1585784100000|2020-04-01 23:35:00|819.4|813.4|819.9|813.9|820.1|814.1|819.3|813.3|0
1585784400000|2020-04-01 23:40:00|820|814|820.3|814.3|820.8|814.8|820|814|0
1585784700000|2020-04-01 23:45:00|820.4|814.4|820.5|814.5|821.3|815.3|820.4|814.4|0
1585785000000|2020-04-01 23:50:00|820.4|814.4|820.4|814.4|820.9|814.9|819.9|813.9|0
1585785300000|2020-04-01 23:55:00|820.2|814.2|820.9|814.9|820.9|814.9|819.7|813.7|0
1585785600000|2020-04-02 00:00:00|820.4|814.4|819.7|814.7|821.3|815.3|819.1|814.1|2
1585785900000|2020-04-02 00:05:00|819.6|814.6|818.7|813.7|819.6|814.6|818.7|813.7|3
1585786200000|2020-04-02 00:10:00|819.3|814.3|820|815|820|815|818.3|813.3|7
1585786500000|2020-04-02 00:15:00|819|814|819.7|814.7|819.7|814.7|819|814|7
1585786800000|2020-04-02 00:20:00|818.7|813.7|819.8|814.8|819.8|814.8|818|813|14
1585787100000|2020-04-02 00:25:00|819.1|814.1|819.4|814.4|820.1|815.1|819.1|814.1|7
1585787400000|2020-04-02 00:30:00|820|815|820|815|820|815|820|815|1
1585787700000|2020-04-02 00:35:00|820.6|815.6|820.6|815.6|820.6|815.6|820.6|815.6|1
1585788300000|2020-04-02 00:45:00|820.7|815.7|820.7|815.7|820.7|815.7|820.7|815.7|1
1585788600000|2020-04-02 00:50:00|819.5|814.5|820.7|815.7|820.8|815.8|819.5|814.5|14
1585788900000|2020-04-02 00:55:00|820.9|815.9|821.1|816.1|821.3|816.3|820.9|815.9|22
1585789200000|2020-04-02 01:00:00|820.3|815.3|818.8|813.8|820.3|815.3|818.8|813.8|6
1585789500000|2020-04-02 01:05:00|818.7|813.7|818|813|820.1|815.1|818|813|20
1585789800000|2020-04-02 01:10:00|817.5|812.5|817.5|812.5|817.5|812.5|817.5|812.5|1
1585790100000|2020-04-02 01:15:00|818.1|813.1|819.2|814.2|819.2|814.2|817.3|812.3|21
1585790700000|2020-04-02 01:25:00|820.8|815.8|819.5|814.5|820.8|815.8|819.2|814.2|6
1585791000000|2020-04-02 01:30:00|822.6|817.6|823.8|818.8|823.8|818.8|821.7|816.7|5
1585791300000|2020-04-02 01:35:00|824.5|819.5|824.8|819.8|825.4|820.4|824.5|819.5|12
1585791600000|2020-04-02 01:40:00|824|819|823.6|818.6|824|819|823.5|818.5|3
1585791900000|2020-04-02 01:45:00|824.6|819.6|827.1|822.1|827.1|822.1|824.6|819.6|5
1585792200000|2020-04-02 01:50:00|827|822|827.5|822.5|827.5|822.5|827|822|8
1585792500000|2020-04-02 01:55:00|827.7|822.7|825.9|820.9|827.9|822.9|825.9|820.9|7
1585792800000|2020-04-02 02:00:00|827.3|822.3|827.3|822.3|827.3|822.3|827.3|822.3|3
1585793100000|2020-04-02 02:05:00|828.1|823.1|829.7|824.7|829.7|824.7|828.1|823.1|7
1585793400000|2020-04-02 02:10:00|829.9|824.9|830.1|825.1|830.1|825.1|829.3|824.3|15
1585793700000|2020-04-02 02:15:00|830.8|825.8|830.9|825.9|830.9|825.9|830.7|825.7|22
1585794000000|2020-04-02 02:20:00|830.8|825.8|831.4|826.4|831.4|826.4|830.8|825.8|3
1585794300000|2020-04-02 02:25:00|830.4|825.4|829.3|824.3|830.4|825.4|828.7|823.7|11
1585794600000|2020-04-02 02:30:00|828.6|823.6|828.6|823.6|828.6|823.6|828.6|823.6|9
1585794900000|2020-04-02 02:35:00|828.1|823.1|828.8|823.8|829|824|828.1|823.1|17
1585795500000|2020-04-02 02:45:00|829.9|824.9|829.9|824.9|829.9|824.9|829.9|824.9|2
1585795800000|2020-04-02 02:50:00|830.4|825.4|832.2|827.2|832.2|827.2|830.4|825.4|14
1585796100000|2020-04-02 02:55:00|831.8|826.8|832.1|827.1|832.1|827.1|831.8|826.8|2
1585796400000|2020-04-02 03:00:00|832.7|827.7|832.7|827.7|832.7|827.7|832.7|827.7|1
1585796700000|2020-04-02 03:05:00|832|827|831.8|826.8|832|827|831.5|826.5|7
1585797000000|2020-04-02 03:10:00|832.2|827.2|832.6|827.6|832.6|827.6|832.2|827.2|2
1585797300000|2020-04-02 03:15:00|831.4|826.4|833.2|828.2|833.2|828.2|831.4|826.4|6
1585797600000|2020-04-02 03:20:00|833.4|828.4|834|829|834|829|833.4|828.4|9
1585797900000|2020-04-02 03:25:00|833.3|828.3|832.9|827.9|833.9|828.9|832.9|827.9|11
1585798200000|2020-04-02 03:30:00|833.5|828.5|834.8|829.8|834.8|829.8|833.5|828.5|11
1585798500000|2020-04-02 03:35:00|835|830|835|830|835|830|835|830|6
1585798800000|2020-04-02 03:40:00|835.7|830.7|835.8|830.8|835.8|830.8|835.7|830.7|5
1585799100000|2020-04-02 03:45:00|837.3|832.3|836.8|831.8|837.3|832.3|836.8|831.8|17
1585799400000|2020-04-02 03:50:00|835.5|830.5|835.5|830.5|835.5|830.5|835.5|830.5|1
1585799700000|2020-04-02 03:55:00|833.8|828.8|833.8|828.8|833.8|828.8|833.8|828.8|4
1585800000000|2020-04-02 04:00:00|833.7|828.7|834.2|829.2|834.7|829.7|833.7|828.7|17
1585800300000|2020-04-02 04:05:00|833.9|828.9|832.6|827.6|834|829|832.6|827.6|21
1585800600000|2020-04-02 04:10:00|832.4|827.4|832.2|827.2|832.4|827.4|832.2|827.2|2
1585800900000|2020-04-02 04:15:00|833.2|828.2|833.2|828.2|833.2|828.2|833.2|828.2|1
1585801200000|2020-04-02 04:20:00|834.4|829.4|834.4|829.4|834.4|829.4|834.4|829.4|4
1585801500000|2020-04-02 04:25:00|834.7|829.7|832.7|827.7|834.7|829.7|832.4|827.4|29
1585801800000|2020-04-02 04:30:00|833.2|828.2|832.4|827.4|833.2|828.2|832.4|827.4|2
1585802100000|2020-04-02 04:35:00|833.2|828.2|833.2|828.2|833.2|828.2|833.2|828.2|2
1585802400000|2020-04-02 04:40:00|833.9|828.9|834.4|829.4|834.4|829.4|833.9|828.9|5
1585802700000|2020-04-02 04:45:00|834.8|829.8|834.8|829.8|834.8|829.8|834.8|829.8|2
1585803000000|2020-04-02 04:50:00|835.5|830.5|835.1|830.1|835.6|830.6|835.1|830.1|13
1585803300000|2020-04-02 04:55:00|835.4|830.4|834.2|829.2|835.4|830.4|833.7|828.7|9
1585803600000|2020-04-02 05:00:00|834|829|832.7|827.7|834.1|829.1|832.7|827.7|14
1585803900000|2020-04-02 05:05:00|832.4|827.4|832.3|827.3|832.8|827.8|832.3|827.3|11
1585804200000|2020-04-02 05:10:00|832.1|827.1|830.8|825.8|832.1|827.1|830.8|825.8|13
1585804500000|2020-04-02 05:15:00|831.1|826.1|831.1|826.1|831.4|826.4|831.1|826.1|11
1585804800000|2020-04-02 05:20:00|831.8|826.8|832.9|827.9|832.9|827.9|831.8|826.8|3
1585805100000|2020-04-02 05:25:00|832.8|827.8|832.3|827.3|833.5|828.5|832.3|827.3|6
1585805400000|2020-04-02 05:30:00|834.4|829.4|834.9|829.9|834.9|829.9|834.4|829.4|5
1585805700000|2020-04-02 05:35:00|835.4|830.4|835.4|830.4|835.7|830.7|835|830|13
1585806000000|2020-04-02 05:40:00|835.7|830.7|835.7|830.7|835.7|830.7|834.4|829.4|15
1585806300000|2020-04-02 05:45:00|835.8|830.8|835.9|830.9|835.9|830.9|835.6|830.6|11
1585806600000|2020-04-02 05:50:00|836.2|831.2|836.2|831.2|836.2|831.2|836.2|831.2|1
1585806900000|2020-04-02 05:55:00|836.1|831.1|836.3|831.3|836.4|831.4|836.1|831.1|10
1585807200000|2020-04-02 06:00:00|838.7|833.7|839.9|834.9|840.2|835.2|838.7|833.7|27
1585807500000|2020-04-02 06:05:00|840.2|835.2|839.5|834.5|841.1|836.1|839.5|834.5|109
1585807800000|2020-04-02 06:10:00|839.3|834.3|838.6|833.6|839.3|834.3|838.5|833.5|14
1585808100000|2020-04-02 06:15:00|838.4|833.4|838.5|833.5|838.5|833.5|837|832|129
1585808400000|2020-04-02 06:20:00|839.2|834.2|839.1|834.1|839.2|834.2|838.6|833.6|6
1585808700000|2020-04-02 06:25:00|838.7|833.7|838.5|833.5|839.2|834.2|838.5|833.5|46
1585809000000|2020-04-02 06:30:00|838.2|833.2|838.2|833.2|838.7|833.7|837.9|832.9|159
1585809300000|2020-04-02 06:35:00|838.3|833.3|838.8|833.8|838.8|833.8|837.6|832.6|29
1585809600000|2020-04-02 06:40:00|839.2|834.2|838.6|833.6|839.2|834.2|838.6|833.6|12
1585809900000|2020-04-02 06:45:00|838.9|833.9|840.5|835.5|840.5|835.5|838.6|833.6|23
1585810200000|2020-04-02 06:50:00|840.4|835.4|841.2|836.2|841.7|836.7|840.4|835.4|45
1585810500000|2020-04-02 06:55:00|841.3|836.3|840.4|835.4|841.6|836.6|840|835|124
1585810800000|2020-04-02 07:00:00|840.6|835.6|840.7|835.7|841.2|836.2|839.3|834.3|173
1585811100000|2020-04-02 07:05:00|840.8|835.8|840.7|835.7|841.7|836.7|839.9|834.9|158
1585811400000|2020-04-02 07:10:00|840.8|835.8|841.9|836.9|842.1|837.1|840.4|835.4|239
1585811700000|2020-04-02 07:15:00|841.8|836.8|842.9|837.9|843|838|841.4|836.4|164
1585812000000|2020-04-02 07:20:00|843|838|843.3|838.3|844.3|839.3|843|838|405
1585812300000|2020-04-02 07:25:00|843.4|838.4|843|838|843.5|838.5|842.3|837.3|110
1585812600000|2020-04-02 07:30:00|842.9|837.9|840.8|835.8|843.4|838.4|840.7|835.7|229
1585812900000|2020-04-02 07:35:00|840.6|835.6|842.3|837.3|842.3|837.3|840.3|835.3|293
1585813200000|2020-04-02 07:40:00|842.2|837.2|842.8|837.8|843.3|838.3|841.6|836.6|249
1585813500000|2020-04-02 07:45:00|843.2|838.2|842.4|837.4|843.3|838.3|842.4|837.4|224
1585813800000|2020-04-02 07:50:00|842.5|837.5|842.8|837.8|843|838|841.6|836.6|322
1585814100000|2020-04-02 07:55:00|842.7|837.7|843.9|838.9|843.9|838.9|842.2|837.2|380
1585814400000|2020-04-02 08:00:00|843.8|838.8|844|839|844.9|839.9|843.3|838.3|516
1585814700000|2020-04-02 08:05:00|844.1|839.1|844.8|839.8|845.5|840.5|843.6|838.6|346
1585815000000|2020-04-02 08:10:00|844.7|839.7|845.5|840.5|845.8|840.8|844.4|839.4|335
1585815300000|2020-04-02 08:15:00|845.7|840.7|845.8|840.8|846.1|841.1|845.5|840.5|422
1585815600000|2020-04-02 08:20:00|845.7|840.7|845.4|840.4|846.5|841.5|845.4|840.4|398
1585815900000|2020-04-02 08:25:00|845.3|840.3|846.3|841.3|846.4|841.4|845.1|840.1|385
1585816200000|2020-04-02 08:30:00|846.2|841.2|846.5|841.5|846.5|841.5|845.6|840.6|314
1585816500000|2020-04-02 08:35:00|846.6|841.6|846.8|841.8|847|842|846|841|327
1585816800000|2020-04-02 08:40:00|846.9|841.9|846.1|841.1|847|842|845.4|840.4|266
1585817100000|2020-04-02 08:45:00|846|841|846|841|846.1|841.1|845.6|840.6|245
1585817400000|2020-04-02 08:50:00|846.1|841.1|845.8|840.8|846.4|841.4|845.4|840.4|240
1585817700000|2020-04-02 08:55:00|845.7|840.7|845.7|840.7|845.9|840.9|845|840|266
1585818000000|2020-04-02 09:00:00|845.5|840.5|845.4|840.4|845.5|840.5|843.9|838.9|281
1585818300000|2020-04-02 09:05:00|845.3|840.3|845.6|840.6|845.6|840.6|844.3|839.3|170
1585818600000|2020-04-02 09:10:00|845.7|840.7|844.8|839.8|845.9|840.9|844.8|839.8|351
1585818900000|2020-04-02 09:15:00|844.9|839.9|846.2|841.2|846.2|841.2|844.8|839.8|206
1585819200000|2020-04-02 09:20:00|846|841|845.6|840.6|846|841|845.4|840.4|151
1585819500000|2020-04-02 09:25:00|845.8|840.8|844.9|839.9|845.8|840.8|844.4|839.4|144
1585819800000|2020-04-02 09:30:00|845|840|844.1|839.1|845.4|840.4|844.1|839.1|411
1585820100000|2020-04-02 09:35:00|843.9|838.9|842.5|837.5|844|839|842|837|689
1585820400000|2020-04-02 09:40:00|842.6|837.6|842.5|837.5|842.9|837.9|841.8|836.8|390
1585820700000|2020-04-02 09:45:00|842.6|837.6|841.5|836.5|842.7|837.7|841.3|836.3|338
1585821000000|2020-04-02 09:50:00|841.4|836.4|841.7|836.7|841.8|836.8|841.2|836.2|435
1585821300000|2020-04-02 09:55:00|841.5|836.5|840.9|835.9|842.1|837.1|840.4|835.4|512
1585821600000|2020-04-02 10:00:00|841|836|839.5|834.5|841|836|838.8|833.8|1042
1585821900000|2020-04-02 10:05:00|839.4|834.4|839.3|834.3|840.1|835.1|839.3|834.3|457
1585822200000|2020-04-02 10:10:00|839.4|834.4|840.4|835.4|840.9|835.9|839.4|834.4|383
1585822500000|2020-04-02 10:15:00|840.3|835.3|839.8|834.8|840.5|835.5|839.5|834.5|274
1585822800000|2020-04-02 10:20:00|840|835|840.3|835.3|840.6|835.6|840|835|91
1585823100000|2020-04-02 10:25:00|840.4|835.4|840.9|835.9|841.5|836.5|840.4|835.4|231
1585823400000|2020-04-02 10:30:00|841|836|841.2|836.2|841.7|836.7|840.8|835.8|211
1585823700000|2020-04-02 10:35:00|841.3|836.3|841.5|836.5|841.6|836.6|840.9|835.9|130
1585824000000|2020-04-02 10:40:00|841.4|836.4|841.7|836.7|842.1|837.1|841.2|836.2|124
1585824300000|2020-04-02 10:45:00|841.6|836.6|841.4|836.4|841.7|836.7|841.3|836.3|132
1585824600000|2020-04-02 10:50:00|841.3|836.3|840|835|841.3|836.3|839.7|834.7|162
1585824900000|2020-04-02 10:55:00|840.1|835.1|841.4|836.4|841.5|836.5|840.1|835.1|151
1585825200000|2020-04-02 11:00:00|841.6|836.6|840.4|835.4|841.6|836.6|840.1|835.1|232
1585825500000|2020-04-02 11:05:00|840.5|835.5|839.1|834.1|841|836|839|834|196
1585825800000|2020-04-02 11:10:00|839|834|839.2|834.2|839.6|834.6|838.8|833.8|245
1585826100000|2020-04-02 11:15:00|839.3|834.3|840.3|835.3|840.7|835.7|839.3|834.3|197
1585826400000|2020-04-02 11:20:00|840.4|835.4|841.1|836.1|841.2|836.2|840.3|835.3|239
1585826700000|2020-04-02 11:25:00|841.2|836.2|841.1|836.1|841.4|836.4|840.4|835.4|184
1585827000000|2020-04-02 11:30:00|841.2|836.2|840.8|835.8|841.3|836.3|840|835|137
1585827300000|2020-04-02 11:35:00|841|836|840.7|835.7|841.2|836.2|840.4|835.4|132
1585827600000|2020-04-02 11:40:00|840.8|835.8|840.1|835.1|840.8|835.8|840|835|110
1585827900000|2020-04-02 11:45:00|840.2|835.2|841.2|836.2|841.6|836.6|840.2|835.2|173
1585828200000|2020-04-02 11:50:00|841.1|836.1|841.5|836.5|842.2|837.2|841.1|836.1|124
1585828500000|2020-04-02 11:55:00|841.6|836.6|841.5|836.5|842.2|837.2|841.4|836.4|168
1585828800000|2020-04-02 12:00:00|841.6|836.6|842.5|837.5|843.5|838.5|841.4|836.4|539
1585829100000|2020-04-02 12:05:00|842.6|837.6|841|836|842.7|837.7|841|836|227
1585829400000|2020-04-02 12:10:00|841.1|836.1|841.2|836.2|841.8|836.8|841.1|836.1|220
1585829700000|2020-04-02 12:15:00|841.3|836.3|840.8|835.8|842.2|837.2|840.3|835.3|275
1585830000000|2020-04-02 12:20:00|840.9|835.9|839.7|834.7|841.3|836.3|839.7|834.7|310
1585830300000|2020-04-02 12:25:00|839.8|834.8|840|835|840.3|835.3|839.4|834.4|363
1585830600000|2020-04-02 12:30:00|839.9|834.9|837.2|832.2|841.1|836.1|837.2|832.2|1196
1585830900000|2020-04-02 12:35:00|837.4|832.4|834.2|829.2|837.5|832.5|834.2|829.2|1193
1585831200000|2020-04-02 12:40:00|834.3|829.3|834.8|829.8|835.1|830.1|831.1|826.1|1264
1585831500000|2020-04-02 12:45:00|834.7|829.7|834.2|829.2|835.3|830.3|833.1|828.1|350
1585831800000|2020-04-02 12:50:00|834.6|829.6|833|828|835|830|831.8|826.8|439
1585832100000|2020-04-02 12:55:00|833.1|828.1|831.9|826.9|834.5|829.5|831.9|826.9|429
1585832400000|2020-04-02 13:00:00|832|827|831.8|826.8|834|829|831.5|826.5|408
1585832700000|2020-04-02 13:05:00|831.7|826.7|829.8|824.8|832.9|827.9|829.7|824.7|760
1585833000000|2020-04-02 13:10:00|829.7|824.7|827.1|822.1|830.9|825.9|826.8|821.8|1032
1585833300000|2020-04-02 13:15:00|827|822|828.2|823.2|829|824|826.8|821.8|1156
1585833600000|2020-04-02 13:20:00|828|823|829.6|824.6|829.6|824.6|827.6|822.6|737
1585833900000|2020-04-02 13:25:00|829.7|824.7|830.1|825.1|830.3|825.3|828.6|823.6|638
1585834200000|2020-04-02 13:30:00|829.9|825.4|833.1|828.6|834|829.5|829|824.5|5416
1585834500000|2020-04-02 13:35:00|833.2|828.7|832.7|828.2|834.8|830.3|832|827.5|2741
1585834800000|2020-04-02 13:40:00|832.8|828.3|830|825.5|833.9|829.4|829.2|824.7|1762
1585835100000|2020-04-02 13:45:00|829.9|825.4|828.3|823.8|830.2|825.7|827.7|823.2|1981
1585835400000|2020-04-02 13:50:00|828.2|823.7|828.7|824.2|830.5|826|828.2|823.7|1664
1585835700000|2020-04-02 13:55:00|828.6|824.1|830.9|826.4|831.6|827.1|828.6|824.1|1658
1585836000000|2020-04-02 14:00:00|830.8|826.3|831.8|827.3|832|827.5|829.7|825.2|1952
1585836300000|2020-04-02 14:05:00|831.7|827.2|834|829.5|834|829.5|830.7|826.2|1550
1585836600000|2020-04-02 14:10:00|833.9|829.4|834.7|830.2|835.5|831|833.7|829.2|1608
1585836900000|2020-04-02 14:15:00|834.8|830.3|834.6|830.1|834.8|830.3|832.6|828.1|1512
1585837200000|2020-04-02 14:20:00|834.5|830|834.2|829.7|835.3|830.8|833.7|829.2|1353
1585837500000|2020-04-02 14:25:00|834.3|829.8|835.8|831.3|835.8|831.3|832.2|827.7|1090
1585837800000|2020-04-02 14:30:00|835.7|831.2|839.9|835.4|840.2|835.7|835.1|830.6|1859
1585838100000|2020-04-02 14:35:00|840|835.5|845.6|841.1|845.6|841.1|840|835.5|2378
1585838400000|2020-04-02 14:40:00|845.4|840.9|842.7|838.2|845.6|841.1|842.6|838.1|2267
1585838700000|2020-04-02 14:45:00|842.8|838.3|841|836.5|844.4|839.9|840.8|836.3|1942
1585839000000|2020-04-02 14:50:00|841.1|836.6|839.9|835.4|842.5|838|839|834.5|1443
1585839300000|2020-04-02 14:55:00|840|835.5|843.5|839|844|839.5|840|835.5|1549
1585839600000|2020-04-02 15:00:00|843.3|838.8|842.9|838.4|844|839.5|842|837.5|1255
1585839900000|2020-04-02 15:05:00|843|838.5|839.7|835.2|843.1|838.6|839.6|835.1|1309
1585840200000|2020-04-02 15:10:00|839.6|835.1|839.6|835.1|840|835.5|838.7|834.2|1189
1585840500000|2020-04-02 15:15:00|839.7|835.2|841|836.5|841.9|837.4|839.7|835.2|1189
1585840800000|2020-04-02 15:20:00|841.1|836.6|840.5|836|841.1|836.6|839.8|835.3|954
1585841100000|2020-04-02 15:25:00|840.6|836.1|838.4|833.9|840.6|836.1|837.7|833.2|1500
1585841400000|2020-04-02 15:30:00|838.3|833.8|839.7|835.2|840.2|835.7|838.2|833.7|1485
1585841700000|2020-04-02 15:35:00|839.8|835.3|839.4|834.9|840.9|836.4|838.5|834|1563
1585842000000|2020-04-02 15:40:00|839.3|834.8|840.6|836.1|840.9|836.4|839.2|834.7|1101
1585842300000|2020-04-02 15:45:00|840.3|835.8|842|837.5|842.1|837.6|839.8|835.3|957
1585842600000|2020-04-02 15:50:00|842.1|837.6|840.1|835.6|842.1|837.6|840.1|835.6|630
1585842900000|2020-04-02 15:55:00|840.2|835.7|841.3|836.8|842.2|837.7|839.9|835.4|769
1585843200000|2020-04-02 16:00:00|841.4|836.9|841.5|837|842.1|837.6|840.4|835.9|1066
1585843500000|2020-04-02 16:05:00|841.4|836.9|841.8|837.3|843|838.5|841.3|836.8|1183
1585843800000|2020-04-02 16:10:00|841.7|837.2|842.7|838.2|843.3|838.8|841.5|837|1031
1585844100000|2020-04-02 16:15:00|842.5|838|841.5|837|842.5|838|841.5|837|817
1585844400000|2020-04-02 16:20:00|841.6|837.1|839.7|835.2|842|837.5|839.7|835.2|741
1585844700000|2020-04-02 16:25:00|839.8|835.3|839.1|834.6|840.7|836.2|838.9|834.4|638
1585845000000|2020-04-02 16:30:00|839.2|834.7|839.1|834.6|840.1|835.6|838.8|834.3|664
1585845300000|2020-04-02 16:35:00|839.2|834.7|839.7|835.2|840.5|836|839.2|834.7|757
1585845600000|2020-04-02 16:40:00|839.6|835.1|839.5|835|839.8|835.3|838.7|834.2|876
1585845900000|2020-04-02 16:45:00|839.4|834.9|840.7|836.2|840.9|836.4|838.8|834.3|657
1585846200000|2020-04-02 16:50:00|840.6|836.1|841.1|836.6|841.2|836.7|840.3|835.8|330
1585846500000|2020-04-02 16:55:00|841|836.5|840.1|835.6|841|836.5|839.1|834.6|587
1585846800000|2020-04-02 17:00:00|840.2|835.7|839.5|835|841.1|836.6|839.2|834.7|873
1585847100000|2020-04-02 17:05:00|839.4|834.9|837.8|833.3|839.5|835|837.8|833.3|971
1585847400000|2020-04-02 17:10:00|837.6|833.1|835.5|831|837.8|833.3|835.5|831|887
1585847700000|2020-04-02 17:15:00|835.4|830.9|834|829.5|835.9|831.4|834|829.5|794
1585848000000|2020-04-02 17:20:00|833.8|829.3|834.2|829.7|835.2|830.7|833.5|829|568
1585848300000|2020-04-02 17:25:00|834.3|829.8|832.6|828.1|834.4|829.9|832.3|827.8|555
1585848600000|2020-04-02 17:30:00|832.7|828.2|832.7|828.2|833.2|828.7|831.7|827.2|736
1585848900000|2020-04-02 17:35:00|832.8|828.3|832.6|828.1|833.5|829|832|827.5|1069
1585849200000|2020-04-02 17:40:00|832.5|828|834.5|830|834.7|830.2|832.5|828|515
1585849500000|2020-04-02 17:45:00|834.4|829.9|835|830.5|835.6|831.1|833.6|829.1|774
1585849800000|2020-04-02 17:50:00|835.1|830.6|835.5|831|835.8|831.3|834.7|830.2|560
1585850100000|2020-04-02 17:55:00|835.4|830.9|833.5|829|835.4|830.9|833.5|829|337
1585850400000|2020-04-02 18:00:00|833.1|828.6|831|826.5|833.3|828.8|830.7|826.2|503
1585850700000|2020-04-02 18:05:00|831.2|826.7|830.1|825.6|831.3|826.8|830.1|825.6|256
1585851000000|2020-04-02 18:10:00|830.2|825.7|832.3|827.8|832.4|827.9|829.4|824.9|578
1585851300000|2020-04-02 18:15:00|832.2|827.7|829.3|824.8|832.6|828.1|829.3|824.8|582
1585851600000|2020-04-02 18:20:00|829.2|824.7|829.8|825.3|830.6|826.1|828.9|824.4|534
1585851900000|2020-04-02 18:25:00|829.7|825.2|832.7|828.2|833|828.5|829.7|825.2|765
1585852200000|2020-04-02 18:30:00|832.6|828.1|832.1|827.6|833.1|828.6|831.2|826.7|724
1585852500000|2020-04-02 18:35:00|832.2|827.7|833.3|828.8|833.7|829.2|831.9|827.4|458
1585852800000|2020-04-02 18:40:00|833.2|828.7|831.9|827.4|833.3|828.8|831.5|827|382
1585853100000|2020-04-02 18:45:00|831.8|827.3|832.3|827.8|833.4|828.9|831.2|826.7|460
1585853400000|2020-04-02 18:50:00|832.2|827.7|834.5|830|835.2|830.7|831.8|827.3|682
1585853700000|2020-04-02 18:55:00|834.4|829.9|837.1|832.6|837.2|832.7|834.2|829.7|895
1585854000000|2020-04-02 19:00:00|837.2|832.7|837|832.5|837.9|833.4|836.1|831.6|982
1585854300000|2020-04-02 19:05:00|836.9|832.4|837.8|833.3|837.9|833.4|835.5|831|863
1585854600000|2020-04-02 19:10:00|837.5|833|836.7|832.2|838.2|833.7|836.2|831.7|931
1585854900000|2020-04-02 19:15:00|836.9|832.4|838.5|834|838.9|834.4|836.6|832.1|1016
1585855200000|2020-04-02 19:20:00|838.4|833.9|838.6|834.1|839.2|834.7|838.1|833.6|1107
1585855500000|2020-04-02 19:25:00|838.5|834|838.6|834.1|838.9|834.4|837.4|832.9|929
1585855800000|2020-04-02 19:30:00|838.7|834.2|837.7|833.2|839.6|835.1|836.8|832.3|1214
1585856100000|2020-04-02 19:35:00|837.8|833.3|837.6|833.1|838.8|834.3|836.8|832.3|1374
1585856400000|2020-04-02 19:40:00|837.7|833.2|840.5|836|840.6|836.1|837.3|832.8|1970
1585856700000|2020-04-02 19:45:00|840.6|836.1|839.2|834.7|840.9|836.4|837.9|833.4|2099
1585857000000|2020-04-02 19:50:00|839.1|834.6|842.2|837.7|843.1|838.6|839.1|834.6|5639
1585857300000|2020-04-02 19:55:00|842.1|837.6|842.5|838|842.6|838.1|840.4|835.9|10769
1585857600000|2020-04-02 20:00:00|842.7|837.7|842.9|837.9|843.6|838.6|841.2|836.2|924
1585857900000|2020-04-02 20:05:00|843|838|843|838|843.5|838.5|842.2|837.2|225
1585858200000|2020-04-02 20:10:00|843.2|838.2|842.9|837.9|843.3|838.3|842.3|837.3|59
1585858500000|2020-04-02 20:15:00|842.6|837.6|842.6|837.6|842.6|837.6|842.5|837.5|5
1585858800000|2020-04-02 20:20:00|842.7|837.7|842.5|837.5|842.7|837.7|842.5|837.5|24
1585859100000|2020-04-02 20:25:00|841.9|836.9|843.1|838.1|843.3|838.3|841.9|836.9|23
1585859400000|2020-04-02 20:30:00|842.6|837.6|843.6|838.6|843.7|838.7|842.6|837.6|8
1585859700000|2020-04-02 20:35:00|842.3|837.3|843.2|838.2|843.3|838.3|842.3|837.3|8
1585860000000|2020-04-02 20:40:00|843.3|838.3|843.9|838.9|843.9|838.9|843.3|838.3|5
1585860300000|2020-04-02 20:45:00|841.9|836.9|841.9|836.9|841.9|836.9|841.9|836.9|1
1585864500000|2020-04-02 21:55:00|845.6|840.6|844.9|839.9|845.6|840.6|844.9|839.9|2
1585864800000|2020-04-02 22:00:00|845.5|839.5|843.9|837.9|845.5|839.5|842.6|836.6|0
1585865100000|2020-04-02 22:05:00|843.8|837.8|845|839|845.3|839.3|843.8|837.8|0
1585865400000|2020-04-02 22:10:00|845.3|839.3|846.1|840.1|847.1|841.1|845.3|839.3|0
1585865700000|2020-04-02 22:15:00|846.2|840.2|846.7|840.7|846.9|840.9|845.8|839.8|0
1585866000000|2020-04-02 22:20:00|846.9|840.9|846.8|840.8|848|842|846.6|840.6|0
1585866300000|2020-04-02 22:25:00|846.9|840.9|846.9|840.9|847.3|841.3|846.6|840.6|0
1585866600000|2020-04-02 22:30:00|846.8|840.8|846|840|847|841|846|840|0
1585866900000|2020-04-02 22:35:00|846.1|840.1|845.3|839.3|846.3|840.3|845|839|0
1585867200000|2020-04-02 22:40:00|845.4|839.4|844|838|845.6|839.6|844|838|0
1585867500000|2020-04-02 22:45:00|844.1|838.1|845|839|845.1|839.1|844.1|838.1|0
1585867800000|2020-04-02 22:50:00|845.1|839.1|845.4|839.4|845.5|839.5|845|839|0
1585868100000|2020-04-02 22:55:00|845.5|839.5|846.1|840.1|846.3|840.3|845.1|839.1|0
1585868400000|2020-04-02 23:00:00|845.9|839.9|846|840|846.8|840.8|845.6|839.6|0
1585868700000|2020-04-02 23:05:00|846.1|840.1|845.4|839.4|846.6|840.6|845.4|839.4|0
1585869000000|2020-04-02 23:10:00|845.3|839.3|844.5|838.5|845.6|839.6|843.9|837.9|0
1585869300000|2020-04-02 23:15:00|844.4|838.4|845|839|845|839|844.4|838.4|0
1585869600000|2020-04-02 23:20:00|845.1|839.1|844.5|838.5|845.2|839.2|844.5|838.5|0
1585869900000|2020-04-02 23:25:00|844.4|838.4|844.5|838.5|844.8|838.8|844.4|838.4|0
1585870200000|2020-04-02 23:30:00|844.6|838.6|843.2|837.2|844.6|838.6|843.1|837.1|0
1585870500000|2020-04-02 23:35:00|843.3|837.3|841.6|835.6|844.1|838.1|841.6|835.6|0
1585870800000|2020-04-02 23:40:00|841.8|835.8|840|834|842.2|836.2|839.8|833.8|0
1585871100000|2020-04-02 23:45:00|839.9|833.9|840.9|834.9|841.4|835.4|839.9|833.9|0
1585871400000|2020-04-02 23:50:00|841|835|840.8|834.8|841.6|835.6|840.7|834.7|0
1585871700000|2020-04-02 23:55:00|840.7|834.7|841.6|835.6|842|836|840.6|834.6|0
1585872000000|2020-04-03 00:00:00|841.4|835.4|843.3|837.3|843.9|837.9|840.9|834.9|0
1585872300000|2020-04-03 00:05:00|843.1|837.1|841.4|835.4|843.2|837.2|841.1|835.1|0
1585872600000|2020-04-03 00:10:00|840.6|835.6|839.2|834.2|840.6|835.6|839.2|834.2|1
1585872900000|2020-04-03 00:15:00|838.9|833.9|838.8|833.8|838.9|833.9|838.8|833.8|2
1585873500000|2020-04-03 00:25:00|839.5|834.5|839.5|834.5|839.5|834.5|839.5|834.5|1
1585873800000|2020-04-03 00:30:00|838.4|833.4|839.7|834.7|839.7|834.7|838.4|833.4|34
1585874100000|2020-04-03 00:35:00|841.1|836.1|840.7|835.7|841.1|836.1|840.7|835.7|9
1585874400000|2020-04-03 00:40:00|840.9|835.9|840.5|835.5|840.9|835.9|840.5|835.5|3
1585874700000|2020-04-03 00:45:00|839.3|834.3|839.8|834.8|839.8|834.8|839|834|9
1585875000000|2020-04-03 00:50:00|839.9|834.9|839.7|834.7|839.9|834.9|839.7|834.7|6
1585875300000|2020-04-03 00:55:00|839.4|834.4|839.4|834.4|839.4|834.4|839.4|834.4|1
1585875600000|2020-04-03 01:00:00|838.4|833.4|836.5|831.5|838.4|833.4|836.5|831.5|21
1585875900000|2020-04-03 01:05:00|836.4|831.4|836.4|831.4|836.4|831.4|836.4|831.4|1
1585876200000|2020-04-03 01:10:00|839.2|834.2|839.2|834.2|839.2|834.2|839.2|834.2|2
1585876500000|2020-04-03 01:15:00|838.6|833.6|837|832|838.6|833.6|837|832|21
1585876800000|2020-04-03 01:20:00|838.2|833.2|837.5|832.5|838.2|833.2|837.5|832.5|2
1585877100000|2020-04-03 01:25:00|838.9|833.9|838.5|833.5|839.1|834.1|838.5|833.5|3
1585877400000|2020-04-03 01:30:00|838|833|841.9|836.9|841.9|836.9|838|833|18
1585877700000|2020-04-03 01:35:00|841.4|836.4|841.9|836.9|841.9|836.9|840.5|835.5|3
1585878000000|2020-04-03 01:40:00|841.3|836.3|839|834|841.3|836.3|839|834|63
1585878300000|2020-04-03 01:45:00|840.5|835.5|841.7|836.7|841.7|836.7|840.5|835.5|2
1585878600000|2020-04-03 01:50:00|842.9|837.9|843.2|838.2|843.2|838.2|842.9|837.9|3
1585878900000|2020-04-03 01:55:00|842|837|844.4|839.4|844.4|839.4|842|837|2
1585879200000|2020-04-03 02:00:00|844.3|839.3|844.6|839.6|844.6|839.6|844.3|839.3|3
1585879500000|2020-04-03 02:05:00|844.3|839.3|843.2|838.2|844.3|839.3|842.9|837.9|7
1585879800000|2020-04-03 02:10:00|841.6|836.6|841.7|836.7|841.7|836.7|841.6|836.6|2
1585880100000|2020-04-03 02:15:00|842.5|837.5|841.3|836.3|842.5|837.5|841.3|836.3|4
1585880400000|2020-04-03 02:20:00|840.5|835.5|842.2|837.2|842.2|837.2|840.5|835.5|3
1585880700000|2020-04-03 02:25:00|842.6|837.6|843.2|838.2|843.3|838.3|842.6|837.6|3
1585881300000|2020-04-03 02:35:00|843.8|838.8|842.3|837.3|843.8|838.8|842.3|837.3|4
1585881600000|2020-04-03 02:40:00|843.9|838.9|843.9|838.9|843.9|838.9|843.9|838.9|2
1585881900000|2020-04-03 02:45:00|843.7|838.7|843.7|838.7|843.7|838.7|843.7|838.7|2
1585882200000|2020-04-03 02:50:00|842.7|837.7|842.7|837.7|842.7|837.7|842.7|837.7|1
1585882500000|2020-04-03 02:55:00|844|839|844.3|839.3|844.3|839.3|844|839|2
1585882800000|2020-04-03 03:00:00|||||||||2
1585883100000|2020-04-03 03:05:00|844.2|839.2|844.2|839.2|844.2|839.2|844.2|839.2|1
1585883400000|2020-04-03 03:10:00|844.3|839.3|842.8|837.8|844.3|839.3|842.8|837.8|4
1585883700000|2020-04-03 03:15:00|842.7|837.7|842.5|837.5|843.6|838.6|842.5|837.5|5
1585884000000|2020-04-03 03:20:00|841.9|836.9|842.3|837.3|842.3|837.3|841.9|836.9|2
1585884300000|2020-04-03 03:25:00|842.2|837.2|842.2|837.2|842.2|837.2|842.2|837.2|2
1585884600000|2020-04-03 03:30:00|||||||||1
1585884900000|2020-04-03 03:35:00|841.1|836.1|841.3|836.3|842.2|837.2|841|836|12
1585885200000|2020-04-03 03:40:00|842.2|837.2|840.7|835.7|842.2|837.2|840.7|835.7|11
1585885500000|2020-04-03 03:45:00|841.3|836.3|840.8|835.8|841.3|836.3|840.8|835.8|16
1585885800000|2020-04-03 03:50:00|840.7|835.7|840.9|835.9|840.9|835.9|840.2|835.2|6
1585886100000|2020-04-03 03:55:00|841.1|836.1|840.4|835.4|841.1|836.1|840.3|835.3|4
1585886400000|2020-04-03 04:00:00|840.3|835.3|840.3|835.3|840.3|835.3|840.3|835.3|1
1585886700000|2020-04-03 04:05:00|840.4|835.4|840.4|835.4|840.4|835.4|840.4|835.4|1
1585887300000|2020-04-03 04:15:00|839.9|834.9|839.9|834.9|839.9|834.9|839.9|834.9|1
1585887600000|2020-04-03 04:20:00|839.7|834.7|839.7|834.7|839.7|834.7|839.7|834.7|2
1585887900000|2020-04-03 04:25:00|839.6|834.6|839.6|834.6|839.6|834.6|839.6|834.6|1
1585888200000|2020-04-03 04:30:00|837.9|832.9|837.2|832.2|837.9|832.9|837.2|832.2|4
1585888500000|2020-04-03 04:35:00|838.2|833.2|836.9|831.9|838.2|833.2|836.9|831.9|7
1585888800000|2020-04-03 04:40:00|836.7|831.7|836.7|831.7|837.8|832.8|836.7|831.7|5
1585889100000|2020-04-03 04:45:00|836.5|831.5|837.7|832.7|838.5|833.5|836.5|831.5|10
1585889400000|2020-04-03 04:50:00|836.9|831.9|836.5|831.5|836.9|831.9|836.4|831.4|6
1585889700000|2020-04-03 04:55:00|837.3|832.3|836.5|831.5|837.3|832.3|836|831|8
1585890000000|2020-04-03 05:00:00|837.8|832.8|837.5|832.5|838.1|833.1|836.6|831.6|24
1585890300000|2020-04-03 05:05:00|837.1|832.1|836.7|831.7|838.4|833.4|836.5|831.5|6
1585890600000|2020-04-03 05:10:00|836|831|835.8|830.8|837|832|835.8|830.8|10
1585890900000|2020-04-03 05:15:00|836.2|831.2|835.3|830.3|836.4|831.4|835.3|830.3|22
1585891200000|2020-04-03 05:20:00|835.2|830.2|835.6|830.6|836.2|831.2|835.2|830.2|7
1585891500000|2020-04-03 05:25:00|835.1|830.1|834.9|829.9|835.6|830.6|834.9|829.9|4
1585891800000|2020-04-03 05:30:00|835.5|830.5|834.8|829.8|835.5|830.5|834.1|829.1|42
1585892100000|2020-04-03 05:35:00|835.1|830.1|836.1|831.1|836.1|831.1|835.1|830.1|39
1585892400000|2020-04-03 05:40:00|836.4|831.4|838.1|833.1|839.2|834.2|836.4|831.4|59
1585892700000|2020-04-03 05:45:00|837.9|832.9|840|835|840|835|837.5|832.5|22
1585893000000|2020-04-03 05:50:00|839.8|834.8|839.4|834.4|840|835|839.4|834.4|6
1585893300000|2020-04-03 05:55:00|841.1|836.1|840.2|835.2|841.1|836.1|839.7|834.7|36
1585893600000|2020-04-03 06:00:00|840.8|835.8|839|834|840.8|835.8|839|834|2
1585893900000|2020-04-03 06:05:00|839.2|834.2|839.2|834.2|839.2|834.2|839.2|834.2|26
1585894200000|2020-04-03 06:10:00|838.3|833.3|838.3|833.3|838.3|833.3|838.3|833.3|2
1585894500000|2020-04-03 06:15:00|838.5|833.5|838.7|833.7|839.2|834.2|838.1|833.1|10
1585894800000|2020-04-03 06:20:00|838.2|833.2|838.6|833.6|838.6|833.6|837.7|832.7|3
1585895100000|2020-04-03 06:25:00|839|834|839|834|839|834|839|834|1
1585895400000|2020-04-03 06:30:00|838.1|833.1|838|833|839.1|834.1|838|833|59
1585896000000|2020-04-03 06:40:00|838.3|833.3|838.2|833.2|838.3|833.3|838.2|833.2|2
1585896300000|2020-04-03 06:45:00|838.8|833.8|840.4|835.4|840.7|835.7|838.8|833.8|12
1585896600000|2020-04-03 06:50:00|841|836|839.4|834.4|841|836|839.4|834.4|39
1585896900000|2020-04-03 06:55:00|839.6|834.6|838.9|833.9|839.8|834.8|838.5|833.5|38
1585897200000|2020-04-03 07:00:00|839|834|839|834|839.2|834.2|837.9|832.9|275
1585897500000|2020-04-03 07:05:00|838.9|833.9|838.4|833.4|840.6|835.6|838.4|833.4|265
1585897800000|2020-04-03 07:10:00|838.3|833.3|838.2|833.2|839.1|834.1|838|833|294
1585898100000|2020-04-03 07:15:00|837.9|832.9|836|831|837.9|832.9|835.6|830.6|239
1585898400000|2020-04-03 07:20:00|835.9|830.9|836.3|831.3|836.7|831.7|835|830|205
1585898700000|2020-04-03 07:25:00|836.6|831.6|837.5|832.5|837.5|832.5|836.4|831.4|150
1585899000000|2020-04-03 07:30:00|837.4|832.4|837.8|832.8|838|833|836.8|831.8|398
1585899300000|2020-04-03 07:35:00|837.9|832.9|839|834|839.2|834.2|837.7|832.7|157
1585899600000|2020-04-03 07:40:00|839.4|834.4|840.8|835.8|841.1|836.1|839.1|834.1|152
1585899900000|2020-04-03 07:45:00|840.9|835.9|839.5|834.5|841.1|836.1|839.4|834.4|166
1585900200000|2020-04-03 07:50:00|839.6|834.6|839.2|834.2|840.8|835.8|839.1|834.1|136
1585900500000|2020-04-03 07:55:00|839.1|834.1|839.1|834.1|839.6|834.6|838.2|833.2|114
1585900800000|2020-04-03 08:00:00|839.2|834.2|838.9|833.9|839.9|834.9|838.6|833.6|386
1585901100000|2020-04-03 08:05:00|839.1|834.1|840.6|835.6|840.6|835.6|839|834|240
1585901400000|2020-04-03 08:10:00|840.4|835.4|840.3|835.3|840.7|835.7|839.8|834.8|160
1585901700000|2020-04-03 08:15:00|840.2|835.2|839.6|834.6|840.5|835.5|839.6|834.6|60
1585902000000|2020-04-03 08:20:00|839.5|834.5|838.6|833.6|839.5|834.5|838.6|833.6|115
1585902300000|2020-04-03 08:25:00|838.5|833.5|838.3|833.3|838.6|833.6|837.3|832.3|130
1585902600000|2020-04-03 08:30:00|838.4|833.4|838.3|833.3|839.2|834.2|837.7|832.7|512
1585902900000|2020-04-03 08:35:00|838.1|833.1|837.4|832.4|838.9|833.9|837.4|832.4|228
1585903200000|2020-04-03 08:40:00|837.3|832.3|837.9|832.9|838|833|836.3|831.3|222
1585903500000|2020-04-03 08:45:00|838|833|838.5|833.5|838.7|833.7|837.5|832.5|136
1585903800000|2020-04-03 08:50:00|838.3|833.3|838|833|838.5|833.5|837.9|832.9|113
1585904100000|2020-04-03 08:55:00|838.1|833.1|838.7|833.7|838.8|833.8|837.8|832.8|166
1585904400000|2020-04-03 09:00:00|838.8|833.8|838.6|833.6|839.7|834.7|838.6|833.6|213
1585904700000|2020-04-03 09:05:00|838.4|833.4|837.5|832.5|838.7|833.7|837.2|832.2|84
1585905000000|2020-04-03 09:10:00|837.4|832.4|837.9|832.9|837.9|832.9|837.3|832.3|57
1585905300000|2020-04-03 09:15:00|837.6|832.6|836.6|831.6|837.6|832.6|836.3|831.3|124
1585905600000|2020-04-03 09:20:00|836.4|831.4|835.3|830.3|836.5|831.5|835|830|104
1585905900000|2020-04-03 09:25:00|835.5|830.5|837.1|832.1|837.1|832.1|835.5|830.5|113
1585906200000|2020-04-03 09:30:00|837|832|835|830|837.4|832.4|835|830|182
1585906500000|2020-04-03 09:35:00|835.1|830.1|835.3|830.3|835.4|830.4|834.5|829.5|109
1585906800000|2020-04-03 09:40:00|835.4|830.4|836.8|831.8|837.3|832.3|835.3|830.3|170
1585907100000|2020-04-03 09:45:00|836.7|831.7|836.7|831.7|837|832|835.8|830.8|171
1585907400000|2020-04-03 09:50:00|836.5|831.5|837.4|832.4|837.9|832.9|836.3|831.3|318
1585907700000|2020-04-03 09:55:00|837.3|832.3|837.6|832.6|837.8|832.8|836.8|831.8|345
1585908000000|2020-04-03 10:00:00|837.8|832.8|837.7|832.7|837.8|832.8|837|832|428
1585908300000|2020-04-03 10:05:00|837.8|832.8|838.1|833.1|838.5|833.5|837.1|832.1|414
1585908600000|2020-04-03 10:10:00|838|833|838.5|833.5|838.5|833.5|837.1|832.1|564
1585908900000|2020-04-03 10:15:00|838.6|833.6|837.5|832.5|838.6|833.6|837.3|832.3|269
1585909200000|2020-04-03 10:20:00|837.4|832.4|838.4|833.4|838.6|833.6|837.4|832.4|275
1585909500000|2020-04-03 10:25:00|838.3|833.3|837.6|832.6|838.3|833.3|837.4|832.4|340
1585909800000|2020-04-03 10:30:00|837.5|832.5|838.7|833.7|838.8|833.8|837.3|832.3|356
1585910100000|2020-04-03 10:35:00|838.9|833.9|837.5|832.5|838.9|833.9|837.2|832.2|632
1585910400000|2020-04-03 10:40:00|837.4|832.4|837.2|832.2|838|833|837|832|381
1585910700000|2020-04-03 10:45:00|837.3|832.3|838|833|838.3|833.3|837.3|832.3|251
1585911000000|2020-04-03 10:50:00|838.1|833.1|837.9|832.9|838.2|833.2|837.7|832.7|218
1585911300000|2020-04-03 10:55:00|837.8|832.8|837|832|838|833|836.9|831.9|755
1585911600000|2020-04-03 11:00:00|836.9|831.9|837.3|832.3|837.4|832.4|836.4|831.4|604
1585911900000|2020-04-03 11:05:00|837.2|832.2|836.2|831.2|837.3|832.3|835.9|830.9|626
1585912200000|2020-04-03 11:10:00|836.1|831.1|836.3|831.3|836.4|831.4|835.3|830.3|488
1585912500000|2020-04-03 11:15:00|836.2|831.2|835|830|836.5|831.5|834.8|829.8|658
1585912800000|2020-04-03 11:20:00|834.9|829.9|836.1|831.1|836.2|831.2|834.6|829.6|1080
1585913100000|2020-04-03 11:25:00|836|831|836.3|831.3|836.3|831.3|835.6|830.6|356
1585913400000|2020-04-03 11:30:00|836.2|831.2|837.3|832.3|837.3|832.3|836|831|404
1585913700000|2020-04-03 11:35:00|837.4|832.4|837.6|832.6|837.6|832.6|837|832|356
1585914000000|2020-04-03 11:40:00|837.5|832.5|836.8|831.8|837.5|832.5|836.6|831.6|281
1585914300000|2020-04-03 11:45:00|836.9|831.9|839|834|839.8|834.8|836.8|831.8|568
1585914600000|2020-04-03 11:50:00|839.1|834.1|839.3|834.3|839.8|834.8|838.5|833.5|428
1585914900000|2020-04-03 11:55:00|839.4|834.4|842.8|837.8|844.1|839.1|838.9|833.9|881
1585915200000|2020-04-03 12:00:00|842.9|837.9|842.5|837.5|843.4|838.4|841.3|836.3|283
1585915500000|2020-04-03 12:05:00|842.4|837.4|841.2|836.2|842.8|837.8|840.9|835.9|216
1585915800000|2020-04-03 12:10:00|841|836|840.3|835.3|841.5|836.5|839.9|834.9|187
1585916100000|2020-04-03 12:15:00|840.2|835.2|839.7|834.7|840.8|835.8|839.2|834.2|174
1585916400000|2020-04-03 12:20:00|839.5|834.5|840.2|835.2|840.7|835.7|839.3|834.3|163
1585916700000|2020-04-03 12:25:00|840.3|835.3|838.9|833.9|840.3|835.3|838.9|833.9|260
1585917000000|2020-04-03 12:30:00|839.3|834.3|841.3|836.3|843.7|838.7|836.2|831.2|901
1585917300000|2020-04-03 12:35:00|841.7|836.7|841.6|836.6|842.4|837.4|840.6|835.6|319
1585917600000|2020-04-03 12:40:00|841.4|836.4|840.5|835.5|843.1|838.1|840.1|835.1|211
1585917900000|2020-04-03 12:45:00|840.2|835.2|840.6|835.6|841.7|836.7|839.1|834.1|290
1585918200000|2020-04-03 12:50:00|840.5|835.5|840.4|835.4|841|836|839.6|834.6|220
1585918500000|2020-04-03 12:55:00|840.6|835.6|840.3|835.3|840.7|835.7|839.2|834.2|308
1585918800000|2020-04-03 13:00:00|840.7|835.7|842.5|837.5|843.2|838.2|840.2|835.2|385
1585919100000|2020-04-03 13:05:00|842.4|837.4|841|836|843|838|840.8|835.8|455
1585919400000|2020-04-03 13:10:00|841.1|836.1|840.8|835.8|841.5|836.5|840.1|835.1|311
1585919700000|2020-04-03 13:15:00|840.7|835.7|840.1|835.1|841.6|836.6|839.8|834.8|259
1585920000000|2020-04-03 13:20:00|840|835|841|836|841.3|836.3|840|835|311
1585920300000|2020-04-03 13:25:00|840.8|835.8|840.3|835.3|841.5|836.5|840.2|835.2|297
1585920600000|2020-04-03 13:30:00|840.2|835.2|841.4|836.9|841.9|837.4|839.2|834.7|2828
1585920900000|2020-04-03 13:35:00|841.3|836.8|842.4|837.9|842.4|837.9|839.9|835.4|1266
1585921200000|2020-04-03 13:40:00|842.2|837.7|841.9|837.4|843.7|839.2|841.5|837|838
1585921500000|2020-04-03 13:45:00|842.1|837.6|840.8|836.3|842.8|838.3|840.6|836.1|937
1585921800000|2020-04-03 13:50:00|840.7|836.2|839.6|835.1|841.2|836.7|838.6|834.1|1150
1585922100000|2020-04-03 13:55:00|839.5|835|839.4|834.9|840.7|836.2|839.2|834.7|1281
1585922400000|2020-04-03 14:00:00|839.8|835.3|838.9|834.4|841.1|836.6|838.8|834.3|1434
1585922700000|2020-04-03 14:05:00|838.7|834.2|841.3|836.8|841.4|836.9|838.7|834.2|1291
1585923000000|2020-04-03 14:10:00|841.4|836.9|840.9|836.4|841.4|836.9|840.3|835.8|676
1585923300000|2020-04-03 14:15:00|840.8|836.3|837.4|832.9|840.8|836.3|837.3|832.8|682
1585923600000|2020-04-03 14:20:00|837.3|832.8|838|833.5|838.1|833.6|836.5|832|802
1585923900000|2020-04-03 14:25:00|837.9|833.4|836.3|831.8|837.9|833.4|835.8|831.3|969
1585924200000|2020-04-03 14:30:00|836.2|831.7|834.2|829.7|836.9|832.4|834.1|829.6|1043
1585924500000|2020-04-03 14:35:00|834.1|829.6|834.3|829.8|835.5|831|833.8|829.3|1057
1585924800000|2020-04-03 14:40:00|834.4|829.9|835.3|830.8|835.4|830.9|833.8|829.3|805
1585925100000|2020-04-03 14:45:00|835.4|830.9|835.9|831.4|836.2|831.7|834.9|830.4|649
1585925400000|2020-04-03 14:50:00|835.8|831.3|834.4|829.9|836.4|831.9|834.2|829.7|762
1585925700000|2020-04-03 14:55:00|834.5|830|835.7|831.2|836.4|831.9|834.2|829.7|573
1585926000000|2020-04-03 15:00:00|835.8|831.3|835|830.5|836.5|832|834.9|830.4|859
1585926300000|2020-04-03 15:05:00|834.9|830.4|833.5|829|835.1|830.6|832.7|828.2|1361
1585926600000|2020-04-03 15:10:00|833.3|828.8|832.5|828|834.3|829.8|832.5|828|842
1585926900000|2020-04-03 15:15:00|832.4|827.9|832.2|827.7|832.9|828.4|831.5|827|763
1585927200000|2020-04-03 15:20:00|832.1|827.6|829.8|825.3|832.8|828.3|829.6|825.1|1286
1585927500000|2020-04-03 15:25:00|829.9|825.4|829.4|824.9|830.4|825.9|828.9|824.4|2627
1585927800000|2020-04-03 15:30:00|829.3|824.8|829.6|825.1|829.8|825.3|828.2|823.7|1609
1585928100000|2020-04-03 15:35:00|829.7|825.2|829|824.5|829.7|825.2|828.1|823.6|1725
1585928400000|2020-04-03 15:40:00|828.9|824.4|826.5|822|828.9|824.4|826.5|822|1200
1585928700000|2020-04-03 15:45:00|826.6|822.1|824.5|820|826.6|822.1|824.1|819.6|1915
1585929000000|2020-04-03 15:50:00|824.6|820.1|824.4|819.9|824.7|820.2|823.4|818.9|935
1585929300000|2020-04-03 15:55:00|824.3|819.8|824.5|820|825.3|820.8|824.3|819.8|1354
1585929600000|2020-04-03 16:00:00|824.6|820.1|824.4|819.9|825.3|820.8|823.7|819.2|778
1585929900000|2020-04-03 16:05:00|824.2|819.7|823.3|818.8|824.2|819.7|822.5|818|502
1585930200000|2020-04-03 16:10:00|823.2|818.7|822.2|817.7|823.5|819|821.8|817.3|656
1585930500000|2020-04-03 16:15:00|822.3|817.8|821.8|817.3|822.6|818.1|821.4|816.9|606
1585930800000|2020-04-03 16:20:00|821.7|817.2|822|817.5|822.9|818.4|821.5|817|771
1585931100000|2020-04-03 16:25:00|821.9|817.4|823.2|818.7|823.2|818.7|821.1|816.6|627
1585931400000|2020-04-03 16:30:00|823.1|818.6|823.2|818.7|824.5|820|822.8|818.3|921
1585931700000|2020-04-03 16:35:00|823.1|818.6|824.7|820.2|824.7|820.2|822.9|818.4|763
1585932000000|2020-04-03 16:40:00|824.6|820.1|825.6|821.1|825.6|821.1|823.9|819.4|620
1585932300000|2020-04-03 16:45:00|825.5|821|823.1|818.6|825.5|821|822.6|818.1|394
1585932600000|2020-04-03 16:50:00|823|818.5|823.7|819.2|823.8|819.3|822.9|818.4|528
1585932900000|2020-04-03 16:55:00|823.6|819.1|824.3|819.8|824.5|820|823.4|818.9|656
1585933200000|2020-04-03 17:00:00|824.1|819.6|824.7|820.2|824.9|820.4|823.6|819.1|556
1585933500000|2020-04-03 17:05:00|824.6|820.1|826.1|821.6|826.2|821.7|824.4|819.9|574
1585933800000|2020-04-03 17:10:00|826.2|821.7|824.1|819.6|826.2|821.7|824.1|819.6|368
1585934100000|2020-04-03 17:15:00|824|819.5|825|820.5|825.4|820.9|824|819.5|787
1585934400000|2020-04-03 17:20:00|825.1|820.6|824.3|819.8|825.4|820.9|824.2|819.7|291
1585934700000|2020-04-03 17:25:00|824.2|819.7|823.5|819|824.2|819.7|822.8|818.3|335
1585935000000|2020-04-03 17:30:00|823.4|818.9|823|818.5|823.4|818.9|822.4|817.9|371
1585935300000|2020-04-03 17:35:00|822.9|818.4|822.7|818.2|823.6|819.1|822.6|818.1|435
1585935600000|2020-04-03 17:40:00|822.6|818.1|823.1|818.6|823.2|818.7|822|817.5|468
1585935900000|2020-04-03 17:45:00|823.3|818.8|823.5|819|824.1|819.6|822.9|818.4|269
1585936200000|2020-04-03 17:50:00|823.6|819.1|823|818.5|823.9|819.4|822.4|817.9|401
1585936500000|2020-04-03 17:55:00|822.9|818.4|823.1|818.6|823.2|818.7|822|817.5|578
1585936800000|2020-04-03 18:00:00|823|818.5|823.1|818.6|823.9|819.4|822.3|817.8|550
1585937100000|2020-04-03 18:05:00|823.2|818.7|822.6|818.1|823.2|818.7|822.4|817.9|316
1585937400000|2020-04-03 18:10:00|822.5|818|822.6|818.1|822.6|818.1|821.6|817.1|468
1585937700000|2020-04-03 18:15:00|822.7|818.2|822.4|817.9|823|818.5|822.2|817.7|293
1585938000000|2020-04-03 18:20:00|822.5|818|823.5|819|823.6|819.1|822.4|817.9|344
1585938300000|2020-04-03 18:25:00|823.4|818.9|824.7|820.2|824.9|820.4|822.9|818.4|845
1585938600000|2020-04-03 18:30:00|824.8|820.3|824.3|819.8|824.8|820.3|823.7|819.2|243
1585938900000|2020-04-03 18:35:00|824.4|819.9|824.1|819.6|824.8|820.3|823.5|819|360
1585939200000|2020-04-03 18:40:00|824.2|819.7|823.5|819|824.8|820.3|823.2|818.7|321
1585939500000|2020-04-03 18:45:00|823.6|819.1|824.7|820.2|824.8|820.3|823.5|819|639
1585939800000|2020-04-03 18:50:00|824.6|820.1|826.2|821.7|826.9|822.4|824.6|820.1|867
1585940100000|2020-04-03 18:55:00|826.4|821.9|827.1|822.6|827.2|822.7|826|821.5|463
1585940400000|2020-04-03 19:00:00|827.2|822.7|825.7|821.2|827.9|823.4|825.5|821|810
1585940700000|2020-04-03 19:05:00|825.8|821.3|825.8|821.3|826.3|821.8|825.1|820.6|697
1585941000000|2020-04-03 19:10:00|825.7|821.2|826.5|822|827.1|822.6|825.4|820.9|365
1585941300000|2020-04-03 19:15:00|826.4|821.9|826.4|821.9|827.6|823.1|826|821.5|806
1585941600000|2020-04-03 19:20:00|826.5|822|825.3|820.8|826.8|822.3|824.7|820.2|972
1585941900000|2020-04-03 19:25:00|825.4|820.9|826.2|821.7|826.6|822.1|825.1|820.6|869
1585942200000|2020-04-03 19:30:00|826.3|821.8|825|820.5|827.2|822.7|824.8|820.3|674
1585942500000|2020-04-03 19:35:00|825.1|820.6|824.3|819.8|826.1|821.6|824.2|819.7|755
1585942800000|2020-04-03 19:40:00|824.4|819.9|823.1|818.6|824.9|820.4|823|818.5|921
1585943100000|2020-04-03 19:45:00|823.2|818.7|826|821.5|826.7|822.2|823.2|818.7|1431
1585943400000|2020-04-03 19:50:00|826.5|822|827.4|822.9|828.6|824.1|826.5|822|2707
1585943700000|2020-04-03 19:55:00|827.3|822.8|826.7|822.2|827.4|822.9|824.7|820.2|7151
1585944000000|2020-04-03 20:00:00|826.9|821.9|827.8|822.8|828|823|826.1|821.1|1171
1585944300000|2020-04-03 20:05:00|827.7|822.7|828.3|823.3|828.7|823.7|827.7|822.7|438
1585944600000|2020-04-03 20:10:00|828.4|823.4|827.4|822.4|829.2|824.2|827.4|822.4|248
1585944900000|2020-04-03 20:15:00|827.1|822.1|827.1|822.1|827.1|822.1|827.1|822.1|1
1585945500000|2020-04-03 20:25:00|827.6|822.6|828.1|823.1|828.1|823.1|827.6|822.6|13
1585945800000|2020-04-03 20:30:00|827.1|822.1|826.4|821.4|827.1|822.1|826.4|821.4|62
1585946400000|2020-04-03 20:40:00|828.2|823.2|828.2|823.2|828.2|823.2|828.2|823.2|15
1585946700000|2020-04-03 20:45:00|828|823|828|823|828|823|828|823|5
1585947000000|2020-04-03 20:50:00|827.8|822.8|827.8|822.8|827.8|822.8|827.8|822.8|1
1585947300000|2020-04-03 20:55:00|828.1|823.1|828.7|822.7|828.7|823.2|828.1|822.4|8
1586124000000|2020-04-05 22:00:00|830.8|825.8|830.8|825.8|830.8|825.8|830.8|825.8|0
1586127000000|2020-04-05 22:50:00|830.5|825.5|830.5|825.5|830.5|825.5|830.5|825.5|3
1586127600000|2020-04-05 23:00:00|830.6|825.6|830.6|825.6|830.6|825.6|830.6|825.6|1
1586129400000|2020-04-05 23:30:00|830.3|825.3|830.3|825.3|830.3|825.3|830.3|825.3|1
1586131200000|2020-04-06 00:00:00|843.1|838.1|844|839|846.5|841.5|843.1|838.1|5
1586131500000|2020-04-06 00:05:00|845.4|840.4|852.7|847.7|855.2|850.2|845.4|840.4|48
1586131800000|2020-04-06 00:10:00|852.8|847.8|850.5|845.5|852.8|847.8|849.2|844.2|80
1586132100000|2020-04-06 00:15:00|849.2|844.2|848.7|843.7|850.5|845.5|848.7|843.7|50
1586132400000|2020-04-06 00:20:00|849.1|844.1|849.1|844.1|849.1|844.1|849.1|844.1|7
1586132700000|2020-04-06 00:25:00|||||||||9
1586133000000|2020-04-06 00:30:00|848.6|843.6|850.5|845.5|850.5|845.5|848.6|843.6|23
1586133300000|2020-04-06 00:35:00|850.7|845.7|854.7|849.7|854.7|849.7|850.7|845.7|39
1586133600000|2020-04-06 00:40:00|||||||||7
1586133900000|2020-04-06 00:45:00|854.6|849.6|854.7|849.7|854.7|849.7|854.6|849.6|7
1586134200000|2020-04-06 00:50:00|854.2|849.2|853.4|848.4|854.2|849.2|853.4|848.4|11
1586134500000|2020-04-06 00:55:00|853.2|848.2|852.1|847.1|853.4|848.4|852.1|847.1|12
1586134800000|2020-04-06 01:00:00|853.3|848.3|851.8|846.8|853.3|848.3|851.8|846.8|19
1586135100000|2020-04-06 01:05:00|851.4|846.4|845|840|851.4|846.4|845|840|72
1586135400000|2020-04-06 01:10:00|844|839|849|844|849|844|843.3|838.3|31
1586135700000|2020-04-06 01:15:00|847.9|842.9|845.4|840.4|847.9|842.9|845.4|840.4|28
1586136000000|2020-04-06 01:20:00|845.1|840.1|846.7|841.7|846.7|841.7|845.1|840.1|8
1586136300000|2020-04-06 01:25:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|16
1586136600000|2020-04-06 01:30:00|844.3|839.3|841|836|844.3|839.3|841|836|28
1586136900000|2020-04-06 01:35:00|840.9|835.9|839.1|834.1|840.9|835.9|838.6|833.6|22
1586137200000|2020-04-06 01:40:00|839.2|834.2|838.8|833.8|839.4|834.4|837.5|832.5|110
1586137500000|2020-04-06 01:45:00|838.5|833.5|837.2|832.2|838.5|833.5|837.1|832.1|49
1586137800000|2020-04-06 01:50:00|836.9|831.9|836.5|831.5|838.3|833.3|836.3|831.3|35
1586138100000|2020-04-06 01:55:00|836.2|831.2|840.1|835.1|840.1|835.1|835.9|830.9|65
1586138400000|2020-04-06 02:00:00|840.6|835.6|840.3|835.3|841.6|836.6|839.4|834.4|116
1586138700000|2020-04-06 02:05:00|840.6|835.6|840.9|835.9|841.3|836.3|840.6|835.6|19
1586139000000|2020-04-06 02:10:00|840.6|835.6|842.4|837.4|842.4|837.4|840.3|835.3|55
1586139300000|2020-04-06 02:15:00|842.1|837.1|841.9|836.9|843.1|838.1|841.7|836.7|157
1586139600000|2020-04-06 02:20:00|841.5|836.5|840.9|835.9|842|837|840.9|835.9|68
1586139900000|2020-04-06 02:25:00|840.5|835.5|840.5|835.5|841.1|836.1|840.4|835.4|15
1586140200000|2020-04-06 02:30:00|841|836|838.5|833.5|841|836|838.5|833.5|150
1586140500000|2020-04-06 02:35:00|838.9|833.9|838.6|833.6|839.6|834.6|838.6|833.6|94
1586140800000|2020-04-06 02:40:00|840.5|835.5|840.2|835.2|841.1|836.1|840.2|835.2|19
1586141100000|2020-04-06 02:45:00|841.2|836.2|841.7|836.7|841.7|836.7|841.2|836.2|13
1586141400000|2020-04-06 02:50:00|841.5|836.5|842.1|837.1|842.1|837.1|841.5|836.5|7
1586141700000|2020-04-06 02:55:00|842.2|837.2|842.5|837.5|842.5|837.5|842.2|837.2|13
1586142000000|2020-04-06 03:00:00|842.6|837.6|843.4|838.4|843.4|838.4|842.6|837.6|18
1586142300000|2020-04-06 03:05:00|843.7|838.7|843.7|838.7|843.7|838.7|842.7|837.7|25
1586142600000|2020-04-06 03:10:00|842.8|837.8|844.6|839.6|844.6|839.6|842.8|837.8|62
1586142900000|2020-04-06 03:15:00|844|839|844.6|839.6|844.6|839.6|843.7|838.7|19
1586143200000|2020-04-06 03:20:00|844.1|839.1|843.7|838.7|844.1|839.1|843.4|838.4|11
1586143500000|2020-04-06 03:25:00|843.8|838.8|844.3|839.3|844.4|839.4|843.8|838.8|51
1586143800000|2020-04-06 03:30:00|844.9|839.9|845.5|840.5|846.4|841.4|844.9|839.9|117
1586144100000|2020-04-06 03:35:00|846.1|841.1|845.4|840.4|846.9|841.9|845.4|840.4|43
1586144400000|2020-04-06 03:40:00|846.1|841.1|844.9|839.9|846.1|841.1|844.9|839.9|36
1586144700000|2020-04-06 03:45:00|845.5|840.5|844.4|839.4|845.5|840.5|844.4|839.4|43
1586145000000|2020-04-06 03:50:00|844.8|839.8|845.5|840.5|845.5|840.5|844.8|839.8|8
1586145300000|2020-04-06 03:55:00|845.6|840.6|845.9|840.9|846.1|841.1|845.6|840.6|90
1586145600000|2020-04-06 04:00:00|846.5|841.5|846.9|841.9|846.9|841.9|846.3|841.3|76
1586145900000|2020-04-06 04:05:00|847.1|842.1|847.5|842.5|847.6|842.6|846.6|841.6|125
1586146200000|2020-04-06 04:10:00|847.6|842.6|849.3|844.3|849.6|844.6|847.6|842.6|85
1586146500000|2020-04-06 04:15:00|849.6|844.6|849.1|844.1|849.6|844.6|849.1|844.1|27
1586146800000|2020-04-06 04:20:00|849.3|844.3|850.3|845.3|850.3|845.3|849.1|844.1|26
1586147100000|2020-04-06 04:25:00|850.4|845.4|849.2|844.2|850.4|845.4|849.2|844.2|36
1586147400000|2020-04-06 04:30:00|848.9|843.9|849.7|844.7|849.7|844.7|848.9|843.9|12
1586147700000|2020-04-06 04:35:00|849.8|844.8|850.2|845.2|850.5|845.5|849.8|844.8|61
1586148000000|2020-04-06 04:40:00|850|845|848.7|843.7|850|845|848.5|843.5|24
1586148300000|2020-04-06 04:45:00|848.9|843.9|848.5|843.5|849.3|844.3|848.3|843.3|45
1586148600000|2020-04-06 04:50:00|848.7|843.7|849.9|844.9|849.9|844.9|848.6|843.6|61
1586148900000|2020-04-06 04:55:00|849.7|844.7|849.2|844.2|849.8|844.8|849.2|844.2|48
1586149200000|2020-04-06 05:00:00|849|844|850.3|845.3|850.3|845.3|848.6|843.6|58
1586149500000|2020-04-06 05:05:00|850.4|845.4|848.3|843.3|850.7|845.7|848.3|843.3|136
1586149800000|2020-04-06 05:10:00|849.3|844.3|849|844|849.6|844.6|849|844|50
1586150100000|2020-04-06 05:15:00|849.3|844.3|849.3|844.3|849.8|844.8|849.1|844.1|25
1586150400000|2020-04-06 05:20:00|849.1|844.1|849.6|844.6|849.9|844.9|849|844|57
1586150700000|2020-04-06 05:25:00|849.5|844.5|850.7|845.7|850.9|845.9|849.3|844.3|87
1586151000000|2020-04-06 05:30:00|850.6|845.6|853.7|848.7|853.7|848.7|850.5|845.5|78
1586151300000|2020-04-06 05:35:00|853.4|848.4|854.7|849.7|855|850|852.9|847.9|97
1586151600000|2020-04-06 05:40:00|854.5|849.5|856.8|851.8|856.8|851.8|854.3|849.3|206
1586151900000|2020-04-06 05:45:00|856.9|851.9|855.8|850.8|857.8|852.8|855.6|850.6|126
1586152200000|2020-04-06 05:50:00|856.2|851.2|857.4|852.4|857.5|852.5|856.1|851.1|98
1586152500000|2020-04-06 05:55:00|857.2|852.2|857.3|852.3|857.3|852.3|856.6|851.6|51
1586152800000|2020-04-06 06:00:00|857.1|852.1|858.1|853.1|858.4|853.4|857.1|852.1|161
1586153100000|2020-04-06 06:05:00|858|853|859.9|854.9|860.2|855.2|858|853|94
1586153400000|2020-04-06 06:10:00|859.8|854.8|857.4|852.4|860.1|855.1|857.2|852.2|73
1586153700000|2020-04-06 06:15:00|856.9|851.9|856.9|851.9|857.8|852.8|856.9|851.9|55
1586154000000|2020-04-06 06:20:00|856.7|851.7|858.5|853.5|858.9|853.9|856.7|851.7|45
1586154300000|2020-04-06 06:25:00|858.4|853.4|857.4|852.4|858.4|853.4|857.2|852.2|44
1586154600000|2020-04-06 06:30:00|858.1|853.1|858.5|853.5|859|854|858.1|853.1|144
1586154900000|2020-04-06 06:35:00|858.4|853.4|857.2|852.2|858.4|853.4|857.2|852.2|42
1586155200000|2020-04-06 06:40:00|857.3|852.3|857.1|852.1|857.8|852.8|856.3|851.3|85
1586155500000|2020-04-06 06:45:00|857.3|852.3|856.3|851.3|857.8|852.8|856.3|851.3|78
1586155800000|2020-04-06 06:50:00|856.4|851.4|856|851|856.8|851.8|855.6|850.6|84
1586156100000|2020-04-06 06:55:00|855.8|850.8|856.8|851.8|857.2|852.2|855.7|850.7|97
1586156400000|2020-04-06 07:00:00|856.7|851.7|856.6|851.6|857.6|852.6|856|851|468
1586156700000|2020-04-06 07:05:00|856.3|851.3|857.8|852.8|857.9|852.9|855.7|850.7|274
1586157000000|2020-04-06 07:10:00|857.7|852.7|858.6|853.6|859|854|857.6|852.6|416
1586157300000|2020-04-06 07:15:00|858.9|853.9|859.7|854.7|859.8|854.8|858.8|853.8|620
1586157600000|2020-04-06 07:20:00|860|855|858.9|853.9|860.3|855.3|858.9|853.9|246
1586157900000|2020-04-06 07:25:00|858.8|853.8|860.4|855.4|860.5|855.5|858.6|853.6|247
1586158200000|2020-04-06 07:30:00|860.5|855.5|860.1|855.1|861|856|859.7|854.7|375
1586158500000|2020-04-06 07:35:00|859.9|854.9|860.3|855.3|860.4|855.4|859.4|854.4|394
1586158800000|2020-04-06 07:40:00|860.4|855.4|858.4|853.4|860.5|855.5|858.3|853.3|283
1586159100000|2020-04-06 07:45:00|858.3|853.3|859.9|854.9|860|855|858.3|853.3|276
1586159400000|2020-04-06 07:50:00|859.8|854.8|859.9|854.9|860.3|855.3|858.8|853.8|286
1586159700000|2020-04-06 07:55:00|860|855|860.6|855.6|861.1|856.1|859.8|854.8|454
1586160000000|2020-04-06 08:00:00|860.5|855.5|857.3|852.3|860.8|855.8|857.3|852.3|428
1586160300000|2020-04-06 08:05:00|857.2|852.2|856|851|857.3|852.3|855.8|850.8|491
1586160600000|2020-04-06 08:10:00|856.1|851.1|856.4|851.4|857.1|852.1|855.8|850.8|281
1586160900000|2020-04-06 08:15:00|856.3|851.3|856.9|851.9|857.3|852.3|855.9|850.9|387
1586161200000|2020-04-06 08:20:00|857|852|857.1|852.1|857.2|852.2|856.2|851.2|250
1586161500000|2020-04-06 08:25:00|857|852|857.9|852.9|857.9|852.9|856.6|851.6|326
1586161800000|2020-04-06 08:30:00|858|853|857.1|852.1|858|853|857|852|627
1586162100000|2020-04-06 08:35:00|857|852|855.4|850.4|857|852|855|850|218
1586162400000|2020-04-06 08:40:00|855.6|850.6|856.6|851.6|856.8|851.8|855.4|850.4|310
1586162700000|2020-04-06 08:45:00|856.7|851.7|856.5|851.5|857.3|852.3|855.8|850.8|255
1586163000000|2020-04-06 08:50:00|856.4|851.4|857.8|852.8|858.2|853.2|856.4|851.4|290
1586163300000|2020-04-06 08:55:00|857.7|852.7|858.6|853.6|858.7|853.7|857.7|852.7|425
1586163600000|2020-04-06 09:00:00|858.7|853.7|857.7|852.7|859|854|857.7|852.7|151
1586163900000|2020-04-06 09:05:00|857.8|852.8|858|853|858.7|853.7|857.3|852.3|314
1586164200000|2020-04-06 09:10:00|857.9|852.9|858.6|853.6|858.7|853.7|857.5|852.5|254
1586164500000|2020-04-06 09:15:00|858.7|853.7|858.2|853.2|858.8|853.8|857.9|852.9|349
1586164800000|2020-04-06 09:20:00|858.4|853.4|859.4|854.4|859.7|854.7|858.4|853.4|314
1586165100000|2020-04-06 09:25:00|859.5|854.5|859.7|854.7|860.3|855.3|859.3|854.3|196
1586165400000|2020-04-06 09:30:00|859.8|854.8|859.6|854.6|860|855|859.3|854.3|269
1586165700000|2020-04-06 09:35:00|859.7|854.7|859.5|854.5|860|855|859.3|854.3|172
1586166000000|2020-04-06 09:40:00|859.7|854.7|861.3|856.3|861.4|856.4|859.7|854.7|247
1586166300000|2020-04-06 09:45:00|861.2|856.2|860.5|855.5|861.3|856.3|859.7|854.7|290
1586166600000|2020-04-06 09:50:00|860.6|855.6|860|855|860.8|855.8|859.9|854.9|206
1586166900000|2020-04-06 09:55:00|859.9|854.9|859.6|854.6|860.4|855.4|859.5|854.5|171
1586167200000|2020-04-06 10:00:00|859.7|854.7|860|855|860.2|855.2|859.2|854.2|168
1586167500000|2020-04-06 10:05:00|859.9|854.9|858.1|853.1|859.9|854.9|858.1|853.1|110
1586167800000|2020-04-06 10:10:00|858.3|853.3|857.5|852.5|858.3|853.3|857.1|852.1|109
1586168100000|2020-04-06 10:15:00|857.6|852.6|857.8|852.8|858|853|857.2|852.2|125
1586168400000|2020-04-06 10:20:00|857.9|852.9|857.8|852.8|858.1|853.1|857|852|104
1586168700000|2020-04-06 10:25:00|857.7|852.7|857.2|852.2|858.1|853.1|857|852|105
1586169000000|2020-04-06 10:30:00|857.1|852.1|857.2|852.2|857.7|852.7|856.9|851.9|103
1586169300000|2020-04-06 10:35:00|857.3|852.3|857|852|857.4|852.4|856.9|851.9|111
1586169600000|2020-04-06 10:40:00|857.1|852.1|858.4|853.4|858.4|853.4|856.9|851.9|113
1586169900000|2020-04-06 10:45:00|858.3|853.3|858.2|853.2|858.4|853.4|857.6|852.6|54
1586170200000|2020-04-06 10:50:00|858.3|853.3|857.7|852.7|858.3|853.3|857.7|852.7|27
1586170500000|2020-04-06 10:55:00|857.8|852.8|857.9|852.9|858.3|853.3|857.6|852.6|101
1586170800000|2020-04-06 11:00:00|857.8|852.8|857.2|852.2|857.8|852.8|856.7|851.7|203
1586171100000|2020-04-06 11:05:00|856.9|851.9|857.4|852.4|857.4|852.4|856.7|851.7|78
1586171400000|2020-04-06 11:10:00|857.3|852.3|857.6|852.6|857.9|852.9|856.9|851.9|116
1586171700000|2020-04-06 11:15:00|857.3|852.3|856.7|851.7|857.6|852.6|856.6|851.6|67
1586172000000|2020-04-06 11:20:00|856.9|851.9|856.5|851.5|857.3|852.3|856.4|851.4|292
1586172300000|2020-04-06 11:25:00|856.4|851.4|856.3|851.3|856.8|851.8|856|851|476
1586172600000|2020-04-06 11:30:00|856.2|851.2|856.3|851.3|856.7|851.7|855.9|850.9|324
1586172900000|2020-04-06 11:35:00|856.4|851.4|856.4|851.4|857.1|852.1|856|851|116
1586173200000|2020-04-06 11:40:00|856.6|851.6|857.1|852.1|857.3|852.3|856.6|851.6|102
1586173500000|2020-04-06 11:45:00|857|852|857.3|852.3|857.8|852.8|856.7|851.7|185
1586173800000|2020-04-06 11:50:00|857.1|852.1|856.7|851.7|857.2|852.2|856.7|851.7|144
1586174100000|2020-04-06 11:55:00|856.6|851.6|856.8|851.8|857.3|852.3|856.4|851.4|92
1586174400000|2020-04-06 12:00:00|856.7|851.7|855.1|850.1|856.7|851.7|854.9|849.9|293
1586174700000|2020-04-06 12:05:00|855|850|855|850|855.1|850.1|854.4|849.4|338
1586175000000|2020-04-06 12:10:00|854.8|849.8|855.2|850.2|855.2|850.2|854.1|849.1|213
1586175300000|2020-04-06 12:15:00|855.3|850.3|854.5|849.5|855.3|850.3|853.8|848.8|192
1586175600000|2020-04-06 12:20:00|854.7|849.7|855.5|850.5|855.5|850.5|854.4|849.4|198
1586175900000|2020-04-06 12:25:00|855.4|850.4|855.1|850.1|855.7|850.7|854.9|849.9|73
1586176200000|2020-04-06 12:30:00|855|850|855.4|850.4|855.4|850.4|854.9|849.9|146
1586176500000|2020-04-06 12:35:00|855.5|850.5|855.9|850.9|855.9|850.9|855.2|850.2|135
1586176800000|2020-04-06 12:40:00|855.8|850.8|856.3|851.3|856.8|851.8|855.6|850.6|157
1586177100000|2020-04-06 12:45:00|856.2|851.2|857.1|852.1|857.6|852.6|855.9|850.9|228
1586177400000|2020-04-06 12:50:00|857.2|852.2|857.7|852.7|858.1|853.1|857|852|151
1586177700000|2020-04-06 12:55:00|857.8|852.8|857.3|852.3|858.3|853.3|857.2|852.2|139
1586178000000|2020-04-06 13:00:00|857.4|852.4|857.2|852.2|857.4|852.4|856.2|851.2|163
1586178300000|2020-04-06 13:05:00|857.1|852.1|857|852|857.7|852.7|857|852|96
1586178600000|2020-04-06 13:10:00|856.9|851.9|857.9|852.9|857.9|852.9|856.9|851.9|100
1586178900000|2020-04-06 13:15:00|857.8|852.8|858.6|853.6|858.8|853.8|857.8|852.8|144
1586179200000|2020-04-06 13:20:00|858.7|853.7|858.7|853.7|859.1|854.1|858.4|853.4|278
1586179500000|2020-04-06 13:25:00|858.8|853.8|859.1|854.1|859.5|854.5|858.7|853.7|694
1586179800000|2020-04-06 13:30:00|858.9|854.4|856.8|852.3|860.1|855.6|856.2|851.7|6852
1586180100000|2020-04-06 13:35:00|856.9|852.4|857|852.5|857.3|852.8|855.1|850.6|2139
1586180400000|2020-04-06 13:40:00|857.1|852.6|859.5|855|859.5|855|856.9|852.4|2146
1586180700000|2020-04-06 13:45:00|859.6|855.1|860.5|856|861|856.5|859.5|855|1778
1586181000000|2020-04-06 13:50:00|860.6|856.1|862.6|858.1|862.9|858.4|860.6|856.1|2420
1586181300000|2020-04-06 13:55:00|862.7|858.2|863.9|859.4|864.3|859.8|861.8|857.3|1818
1586181600000|2020-04-06 14:00:00|864|859.5|864|859.5|865|860.5|863.8|859.3|1539
1586181900000|2020-04-06 14:05:00|863.9|859.4|865.1|860.6|865.1|860.6|863.2|858.7|1798
1586182200000|2020-04-06 14:10:00|865|860.5|864.5|860|865.3|860.8|864.3|859.8|1699
1586182500000|2020-04-06 14:15:00|864.6|860.1|866.2|861.7|866.3|861.8|864.6|860.1|1498
1586182800000|2020-04-06 14:20:00|866.3|861.8|867|862.5|867.2|862.7|866.1|861.6|933
1586183100000|2020-04-06 14:25:00|867.1|862.6|865.8|861.3|867.4|862.9|865.7|861.2|1822
1586183400000|2020-04-06 14:30:00|865.7|861.2|865.3|860.8|866|861.5|864.2|859.7|1465
1586183700000|2020-04-06 14:35:00|865.4|860.9|866|861.5|866.7|862.2|865.3|860.8|1659
1586184000000|2020-04-06 14:40:00|866.1|861.6|863.7|859.2|866.3|861.8|863.7|859.2|1602
1586184300000|2020-04-06 14:45:00|863.6|859.1|863.2|858.7|864.4|859.9|862.9|858.4|953
1586184600000|2020-04-06 14:50:00|863.3|858.8|864.7|860.2|864.9|860.4|863|858.5|1606
1586184900000|2020-04-06 14:55:00|864.8|860.3|864.7|860.2|865.1|860.6|864.2|859.7|1399
1586185200000|2020-04-06 15:00:00|864.6|860.1|865.3|860.8|865.5|861|863.6|859.1|972
1586185500000|2020-04-06 15:05:00|865.2|860.7|866.2|861.7|866.7|862.2|865.1|860.6|2401
1586185800000|2020-04-06 15:10:00|866.3|861.8|866.2|861.7|866.9|862.4|865.5|861|1386
1586186100000|2020-04-06 15:15:00|866.1|861.6|866.3|861.8|866.7|862.2|865.8|861.3|983
1586186400000|2020-04-06 15:20:00|866.4|861.9|865.8|861.3|866.6|862.1|865.6|861.1|1407
1586186700000|2020-04-06 15:25:00|865.7|861.2|867.5|863|867.6|863.1|865.7|861.2|1106
1586187000000|2020-04-06 15:30:00|867.4|862.9|867.1|862.6|868.3|863.8|867.1|862.6|1600
1586187300000|2020-04-06 15:35:00|867.2|862.7|867.3|862.8|867.5|863|866.1|861.6|884
1586187600000|2020-04-06 15:40:00|867.2|862.7|867.6|863.1|868.1|863.6|867|862.5|1055
1586187900000|2020-04-06 15:45:00|867.7|863.2|868.4|863.9|869.1|864.6|867.1|862.6|1145
1586188200000|2020-04-06 15:50:00|868.5|864|868.2|863.7|869|864.5|867.8|863.3|712
1586188500000|2020-04-06 15:55:00|868.1|863.6|867.7|863.2|868.2|863.7|867.4|862.9|707
1586188800000|2020-04-06 16:00:00|867.9|863.4|868.4|863.9|868.7|864.2|867.1|862.6|604
1586189100000|2020-04-06 16:05:00|868.3|863.8|868.4|863.9|868.5|864|867.7|863.2|717
1586189400000|2020-04-06 16:10:00|868.6|864.1|868.8|864.3|868.8|864.3|867.5|863|1047
1586189700000|2020-04-06 16:15:00|868.9|864.4|868.5|864|868.9|864.4|868.1|863.6|627
1586190000000|2020-04-06 16:20:00|868.6|864.1|869.7|865.2|869.8|865.3|868.6|864.1|740
1586190300000|2020-04-06 16:25:00|869.6|865.1|869|864.5|869.7|865.2|868.6|864.1|643
1586190600000|2020-04-06 16:30:00|868.9|864.4|869|864.5|869.2|864.7|867.9|863.4|493
1586190900000|2020-04-06 16:35:00|868.9|864.4|869.2|864.7|869.8|865.3|868.5|864|511
1586191200000|2020-04-06 16:40:00|869.3|864.8|868.7|864.2|869.6|865.1|868.4|863.9|625
1586191500000|2020-04-06 16:45:00|868.9|864.4|869.4|864.9|869.9|865.4|868.5|864|587
1586191800000|2020-04-06 16:50:00|869.3|864.8|869.4|864.9|869.5|865|868.7|864.2|464
1586192100000|2020-04-06 16:55:00|869.3|864.8|870.3|865.8|870.3|865.8|869.2|864.7|415
1586192400000|2020-04-06 17:00:00|870.4|865.9|869.8|865.3|870.8|866.3|869.8|865.3|568
1586192700000|2020-04-06 17:05:00|869.9|865.4|869.8|865.3|870.2|865.7|869.4|864.9|601
1586193000000|2020-04-06 17:10:00|869.7|865.2|869.9|865.4|870.6|866.1|869.5|865|412
1586193300000|2020-04-06 17:15:00|869.8|865.3|870.2|865.7|870.2|865.7|869|864.5|504
1586193600000|2020-04-06 17:20:00|870.1|865.6|870.4|865.9|870.6|866.1|870|865.5|398
1586193900000|2020-04-06 17:25:00|870.5|866|869.3|864.8|870.5|866|869.1|864.6|760
1586194200000|2020-04-06 17:30:00|869.4|864.9|868.6|864.1|869.8|865.3|868.1|863.6|699
1586194500000|2020-04-06 17:35:00|868.7|864.2|869.9|865.4|870.4|865.9|868.7|864.2|817
1586194800000|2020-04-06 17:40:00|869.8|865.3|871.3|866.8|871.3|866.8|869.8|865.3|995
1586195100000|2020-04-06 17:45:00|871.2|866.7|871.4|866.9|871.8|867.3|870.6|866.1|604
1586195400000|2020-04-06 17:50:00|871.3|866.8|871|866.5|871.6|867.1|871|866.5|390
1586195700000|2020-04-06 17:55:00|871.1|866.6|871|866.5|871.4|866.9|870.8|866.3|637
1586196000000|2020-04-06 18:00:00|870.9|866.4|870.2|865.7|870.9|866.4|870|865.5|467
1586196300000|2020-04-06 18:05:00|870.3|865.8|869.2|864.7|870.3|865.8|869.2|864.7|421
1586196600000|2020-04-06 18:10:00|869.1|864.6|868.2|863.7|869.3|864.8|868|863.5|519
1586196900000|2020-04-06 18:15:00|868.1|863.6|868.5|864|868.7|864.2|867.9|863.4|458
1586197200000|2020-04-06 18:20:00|868.4|863.9|868.7|864.2|868.8|864.3|867.7|863.2|363
1586197500000|2020-04-06 18:25:00|868.8|864.3|868.4|863.9|869.1|864.6|868|863.5|351
1586197800000|2020-04-06 18:30:00|868.5|864|868.2|863.7|869.2|864.7|868|863.5|384
1586198100000|2020-04-06 18:35:00|868.3|863.8|868|863.5|869|864.5|867.8|863.3|468
1586198400000|2020-04-06 18:40:00|867.9|863.4|867.8|863.3|868.3|863.8|867.1|862.6|448
1586198700000|2020-04-06 18:45:00|867.9|863.4|868|863.5|868.3|863.8|867.5|863|522
1586199000000|2020-04-06 18:50:00|867.9|863.4|867.8|863.3|868.6|864.1|867.7|863.2|584
1586199300000|2020-04-06 18:55:00|867.7|863.2|867.5|863|868.8|864.3|867.5|863|514
1586199600000|2020-04-06 19:00:00|867.4|862.9|867.7|863.2|867.9|863.4|866.7|862.2|583
1586199900000|2020-04-06 19:05:00|867.6|863.1|868.5|864|869.1|864.6|867.5|863|528
1586200200000|2020-04-06 19:10:00|868.4|863.9|866.6|862.1|868.6|864.1|866.2|861.7|946
1586200500000|2020-04-06 19:15:00|866.5|862|865.1|860.6|867.1|862.6|864.9|860.4|856
1586200800000|2020-04-06 19:20:00|865|860.5|866.4|861.9|866.4|861.9|865|860.5|815
1586201100000|2020-04-06 19:25:00|866.3|861.8|867.9|863.4|868.1|863.6|865.8|861.3|844
1586201400000|2020-04-06 19:30:00|868|863.5|867|862.5|868.2|863.7|867|862.5|1309
1586201700000|2020-04-06 19:35:00|867.1|862.6|867.1|862.6|867.6|863.1|866.7|862.2|952
1586202000000|2020-04-06 19:40:00|867.2|862.7|867.7|863.2|867.9|863.4|866.5|862|1342
1586202300000|2020-04-06 19:45:00|867.8|863.3|868.3|863.8|868.4|863.9|866.6|862.1|1648
1586202600000|2020-04-06 19:50:00|868.7|864.2|870.9|866.4|870.9|866.4|868.7|864.2|6338
1586202900000|2020-04-06 19:55:00|871|866.5|870.8|866.3|871.7|867.2|870|865.5|8486
1586203200000|2020-04-06 20:00:00|871|866|870.7|865.7|871.2|866.2|869.1|864.1|683
1586203500000|2020-04-06 20:05:00|870.9|865.9|870.3|865.3|871.2|866.2|870.3|865.3|375
1586203800000|2020-04-06 20:10:00|870.6|865.6|871.2|866.2|871.2|866.2|869.8|864.8|142
1586204100000|2020-04-06 20:15:00|870.4|865.4|869.2|864.2|871.1|866.1|869.2|864.2|80
1586204400000|2020-04-06 20:20:00|869.1|864.1|869.1|864.1|869.2|864.2|869.1|864.1|748
1586204700000|2020-04-06 20:25:00|869.2|864.2|869.7|864.7|870|865|869.1|864.1|75
1586205000000|2020-04-06 20:30:00|870.1|865.1|869.7|864.7|870.1|865.1|868.6|863.6|10
1586205300000|2020-04-06 20:35:00|870.3|865.3|869.6|864.6|870.3|865.3|869.6|864.6|2
1586206500000|2020-04-06 20:55:00|872|867|871.5|866.5|872|867|870.1|865.1|18
1586206800000|2020-04-06 21:00:00|868.7|863.7|868.7|863.7|868.7|863.7|868.7|863.7|1
1586210100000|2020-04-06 21:55:00|872.7|867.7|872.7|867.7|872.7|867.7|872.7|867.7|1
1586210400000|2020-04-06 22:00:00|873.2|867.2|870.5|864.5|873.2|867.2|869.8|863.8|0
1586210700000|2020-04-06 22:05:00|870.6|864.6|870.7|864.7|871.7|865.7|870.3|864.3|0
1586211000000|2020-04-06 22:10:00|870.6|864.6|871.8|865.8|872.1|866.1|870.6|864.6|0
1586211300000|2020-04-06 22:15:00|871.9|865.9|873.2|867.2|873.6|867.6|871.9|865.9|0
1586211600000|2020-04-06 22:20:00|873|867|871.4|865.4|873.2|867.2|871.4|865.4|0
1586211900000|2020-04-06 22:25:00|871.3|865.3|870.5|864.5|871.3|865.3|870.1|864.1|0
1586212200000|2020-04-06 22:30:00|870.6|864.6|869.3|863.3|871.3|865.3|869.2|863.2|0
1586212500000|2020-04-06 22:35:00|869.2|863.2|870.4|864.4|870.6|864.6|869.2|863.2|0
1586212800000|2020-04-06 22:40:00|870.3|864.3|871|865|871.6|865.6|870.3|864.3|0
1586213100000|2020-04-06 22:45:00|871.1|865.1|870.5|864.5|871.4|865.4|870|864|0
1586213400000|2020-04-06 22:50:00|870.4|864.4|870.5|864.5|870.6|864.6|870.2|864.2|0
1586213700000|2020-04-06 22:55:00|870.6|864.6|870.4|864.4|870.8|864.8|870.3|864.3|0
1586214000000|2020-04-06 23:00:00|870.5|864.5|870.4|864.4|870.5|864.5|869.9|863.9|0
1586214300000|2020-04-06 23:05:00|870.3|864.3|870.7|864.7|871.6|865.6|870.3|864.3|0
1586214600000|2020-04-06 23:10:00|870.8|864.8|871.6|865.6|871.7|865.7|870.5|864.5|0
1586214900000|2020-04-06 23:15:00|871.5|865.5|871.8|865.8|872.1|866.1|871.4|865.4|0
1586215200000|2020-04-06 23:20:00|871.6|865.6|875|869|875.6|869.6|871.5|865.5|0
1586215500000|2020-04-06 23:25:00|874.7|868.7|874.1|868.1|874.7|868.7|873.2|867.2|0
1586215800000|2020-04-06 23:30:00|874.2|868.2|874.3|868.3|875|869|873.9|867.9|0
1586216100000|2020-04-06 23:35:00|874.4|868.4|874.5|868.5|875.4|869.4|874.1|868.1|0
1586216400000|2020-04-06 23:40:00|874.4|868.4|876.3|870.3|877.7|871.7|874.4|868.4|0
1586216700000|2020-04-06 23:45:00|876.2|870.2|875.5|869.5|877|871|875.4|869.4|0
1586217000000|2020-04-06 23:50:00|875.4|869.4|876|870|876.2|870.2|875.2|869.2|0
1586217300000|2020-04-06 23:55:00|876.1|870.1|878.4|872.4|878.6|872.6|875.9|869.9|0
1586217600000|2020-04-07 00:00:00|872.5|867.5|872.5|867.5|873.2|868.2|872.1|867.1|22
1586217900000|2020-04-07 00:05:00|873.1|868.1|873.2|868.2|873.2|868.2|872.4|867.4|36
1586218200000|2020-04-07 00:10:00|872.4|867.4|872.4|867.4|873.2|868.2|872.4|867.4|7
1586218500000|2020-04-07 00:15:00|871.8|866.8|872.1|867.1|872.1|867.1|871.8|866.8|5
1586218800000|2020-04-07 00:20:00|872|867|872.1|867.1|872.1|867.1|872|867|4
1586219100000|2020-04-07 00:25:00|873|868|873.1|868.1|873.1|868.1|872|867|6
1586219400000|2020-04-07 00:30:00|871.8|866.8|872|867|872|867|871.8|866.8|5
1586219700000|2020-04-07 00:35:00|871.9|866.9|870.7|865.7|871.9|866.9|870.3|865.3|16
1586220000000|2020-04-07 00:40:00|869|864|870.1|865.1|870.1|865.1|869|864|7
1586220300000|2020-04-07 00:45:00|869.2|864.2|870.6|865.6|871.5|866.5|869.2|864.2|15
1586220600000|2020-04-07 00:50:00|871.5|866.5|870.9|865.9|871.7|866.7|870.4|865.4|8
1586220900000|2020-04-07 00:55:00|871.7|866.7|871.7|866.7|872.6|867.6|870.9|865.9|11
1586221200000|2020-04-07 01:00:00|872.6|867.6|871.6|866.6|872.9|867.9|871.6|866.6|12
1586221500000|2020-04-07 01:05:00|870.4|865.4|871.2|866.2|872.1|867.1|870.4|865.4|9
1586221800000|2020-04-07 01:10:00|871.3|866.3|872.5|867.5|872.5|867.5|871.3|866.3|9
1586222100000|2020-04-07 01:15:00|871.6|866.6|873.1|868.1|873.2|868.2|870.6|865.6|76
1586222400000|2020-04-07 01:20:00|872.2|867.2|872|867|873.2|868.2|872|867|95
1586222700000|2020-04-07 01:25:00|871.9|866.9|871.5|866.5|872.9|867.9|870.9|865.9|16
1586223000000|2020-04-07 01:30:00|872.5|867.5|870.5|865.5|872.5|867.5|870.5|865.5|25
1586223300000|2020-04-07 01:35:00|871.2|866.2|869.3|864.3|872.1|867.1|869.3|864.3|48
1586223600000|2020-04-07 01:40:00|869.5|864.5|869.1|864.1|870.1|865.1|869|864|17
1586223900000|2020-04-07 01:45:00|870.2|865.2|872.2|867.2|872.2|867.2|869.8|864.8|16
1586224200000|2020-04-07 01:50:00|872.3|867.3|871|866|872.6|867.6|871|866|32
1586224500000|2020-04-07 01:55:00|871.7|866.7|870|865|871.7|866.7|870|865|12
1586224800000|2020-04-07 02:00:00|871.2|866.2|871.4|866.4|872.1|867.1|870.1|865.1|21
1586225100000|2020-04-07 02:05:00|870.9|865.9|870.7|865.7|870.9|865.9|869.4|864.4|29
1586225400000|2020-04-07 02:10:00|869.9|864.9|869.4|864.4|870.5|865.5|869.1|864.1|12
1586225700000|2020-04-07 02:15:00|868.7|863.7|867.9|862.9|869.2|864.2|867.9|862.9|10
1586226000000|2020-04-07 02:20:00|867.5|862.5|869.5|864.5|869.5|864.5|867.5|862.5|11
1586226300000|2020-04-07 02:25:00|868.8|863.8|869.6|864.6|870.3|865.3|868|863|19
1586226600000|2020-04-07 02:30:00|870.2|865.2|869.1|864.1|870.4|865.4|869.1|864.1|11
1586226900000|2020-04-07 02:35:00|869.6|864.6|869.1|864.1|870.7|865.7|868.3|863.3|9
1586227200000|2020-04-07 02:40:00|870|865|869.9|864.9|870.8|865.8|869.8|864.8|12
1586227500000|2020-04-07 02:45:00|870.8|865.8|869.6|864.6|870.8|865.8|869|864|9
1586227800000|2020-04-07 02:50:00|869.1|864.1|870.3|865.3|870.3|865.3|867.7|862.7|45
1586228100000|2020-04-07 02:55:00|869.7|864.7|871.3|866.3|871.3|866.3|869.7|864.7|13
1586228400000|2020-04-07 03:00:00|871.7|866.7|871.1|866.1|871.7|866.7|870.7|865.7|6
1586228700000|2020-04-07 03:05:00|871.6|866.6|871.9|866.9|871.9|866.9|871.6|866.6|7
1586229000000|2020-04-07 03:10:00|872.1|867.1|871.4|866.4|872.1|867.1|871.4|866.4|6
1586229300000|2020-04-07 03:15:00|870.7|865.7|870.4|865.4|870.7|865.7|869.8|864.8|5
1586229600000|2020-04-07 03:20:00|869.8|864.8|869.7|864.7|869.8|864.8|868.9|863.9|12
1586229900000|2020-04-07 03:25:00|869.1|864.1|869.9|864.9|869.9|864.9|869|864|7
1586230200000|2020-04-07 03:30:00|869.4|864.4|867|862|869.4|864.4|867|862|13
1586230500000|2020-04-07 03:35:00|866.6|861.6|868.1|863.1|868.1|863.1|866.3|861.3|16
1586230800000|2020-04-07 03:40:00|867.5|862.5|869.2|864.2|869.2|864.2|867.5|862.5|8
1586231100000|2020-04-07 03:45:00|867.8|862.8|866|861|867.8|862.8|865.9|860.9|24
1586231400000|2020-04-07 03:50:00|865.6|860.6|865.2|860.2|866.3|861.3|865.2|860.2|16
1586231700000|2020-04-07 03:55:00|866.4|861.4|866.9|861.9|866.9|861.9|865.9|860.9|32
1586232000000|2020-04-07 04:00:00|866.7|861.7|866.7|861.7|867.5|862.5|866.7|861.7|12
1586232300000|2020-04-07 04:05:00|867.2|862.2|867.7|862.7|867.7|862.7|867.1|862.1|7
1586232600000|2020-04-07 04:10:00|867.9|862.9|867.5|862.5|868.2|863.2|867.5|862.5|5
1586232900000|2020-04-07 04:15:00|868.1|863.1|868.5|863.5|868.9|863.9|868.1|863.1|5
1586233200000|2020-04-07 04:20:00|869.2|864.2|869.1|864.1|869.5|864.5|869.1|864.1|4
1586233500000|2020-04-07 04:25:00|868.6|863.6|868.2|863.2|868.6|863.6|867.3|862.3|13
1586233800000|2020-04-07 04:30:00|868.7|863.7|869.8|864.8|869.8|864.8|868.7|863.7|9
1586234100000|2020-04-07 04:35:00|870.2|865.2|869.9|864.9|871.4|866.4|869.9|864.9|37
1586234400000|2020-04-07 04:40:00|869.8|864.8|869.4|864.4|870.3|865.3|868.6|863.6|36
1586234700000|2020-04-07 04:45:00|869.8|864.8|869.3|864.3|869.9|864.9|869.1|864.1|14
1586235000000|2020-04-07 04:50:00|869.9|864.9|870.5|865.5|870.5|865.5|869.6|864.6|10
1586235300000|2020-04-07 04:55:00|870.6|865.6|871|866|871.8|866.8|869.6|864.6|16
1586235600000|2020-04-07 05:00:00|870.7|865.7|870.6|865.6|870.9|865.9|869.6|864.6|9
1586235900000|2020-04-07 05:05:00|871.6|866.6|872.4|867.4|872.4|867.4|871.6|866.6|10
1586236200000|2020-04-07 05:10:00|871.7|866.7|871|866|871.7|866.7|869.9|864.9|19
1586236500000|2020-04-07 05:15:00|871.2|866.2|870.4|865.4|871.3|866.3|870.3|865.3|19
1586236800000|2020-04-07 05:20:00|871.4|866.4|870.9|865.9|871.6|866.6|870.9|865.9|11
1586237100000|2020-04-07 05:25:00|871.6|866.6|870.6|865.6|871.8|866.8|870.6|865.6|17
1586237400000|2020-04-07 05:30:00|870.4|865.4|871.4|866.4|871.5|866.5|870.4|865.4|43
1586237700000|2020-04-07 05:35:00|872|867|872.4|867.4|873.2|868.2|872|867|72
1586238000000|2020-04-07 05:40:00|873|868|872.7|867.7|873.1|868.1|872.3|867.3|34
1586238300000|2020-04-07 05:45:00|872.9|867.9|874.5|869.5|874.5|869.5|872.7|867.7|531
1586238600000|2020-04-07 05:50:00|874.4|869.4|874.6|869.6|874.6|869.6|874.3|869.3|38
1586238900000|2020-04-07 05:55:00|874.8|869.8|873.9|868.9|874.9|869.9|873.7|868.7|47
1586239200000|2020-04-07 06:00:00|873.8|868.8|874.7|869.7|875.2|870.2|873.8|868.8|39
1586239500000|2020-04-07 06:05:00|875.7|870.7|876.5|871.5|877.1|872.1|875.6|870.6|152
1586239800000|2020-04-07 06:10:00|876.8|871.8|879.4|874.4|880.1|875.1|876.7|871.7|344
1586240100000|2020-04-07 06:15:00|879|874|880.5|875.5|880.5|875.5|878.4|873.4|318
1586240400000|2020-04-07 06:20:00|880.3|875.3|879|874|880.3|875.3|878.7|873.7|164
1586240700000|2020-04-07 06:25:00|879.1|874.1|878.6|873.6|879.1|874.1|878.2|873.2|122
1586241000000|2020-04-07 06:30:00|878.8|873.8|878.8|873.8|879.3|874.3|878.2|873.2|143
1586241300000|2020-04-07 06:35:00|879.2|874.2|879.6|874.6|880.2|875.2|878.7|873.7|110
1586241600000|2020-04-07 06:40:00|879.8|874.8|880.2|875.2|880.5|875.5|879.8|874.8|159
1586241900000|2020-04-07 06:45:00|880.1|875.1|880.6|875.6|880.6|875.6|879.6|874.6|246
1586242200000|2020-04-07 06:50:00|880.5|875.5|880.9|875.9|881|876|880.2|875.2|144
1586242500000|2020-04-07 06:55:00|881|876|882.2|877.2|882.4|877.4|881|876|223
1586242800000|2020-04-07 07:00:00|882.1|877.1|883|878|883.6|878.6|882|877|627
1586243100000|2020-04-07 07:05:00|883.3|878.3|882.8|877.8|884.2|879.2|882.8|877.8|730
1586243400000|2020-04-07 07:10:00|882.7|877.7|883.5|878.5|883.7|878.7|882.1|877.1|428
1586243700000|2020-04-07 07:15:00|883.6|878.6|883.7|878.7|883.9|878.9|883.2|878.2|377
1586244000000|2020-04-07 07:20:00|883.9|878.9|882.7|877.7|884.1|879.1|881.9|876.9|377
1586244300000|2020-04-07 07:25:00|882.5|877.5|882.6|877.6|883.1|878.1|881.7|876.7|323
1586244600000|2020-04-07 07:30:00|882.7|877.7|882.9|877.9|882.9|877.9|881.2|876.2|486
1586244900000|2020-04-07 07:35:00|883|878|884.8|879.8|885.1|880.1|882.9|877.9|1242
1586245200000|2020-04-07 07:40:00|884.9|879.9|885.2|880.2|886|881|884.2|879.2|607
1586245500000|2020-04-07 07:45:00|885.4|880.4|887.3|882.3|887.4|882.4|885|880|603
1586245800000|2020-04-07 07:50:00|887.1|882.1|886.5|881.5|888.6|883.6|885.9|880.9|764
1586246100000|2020-04-07 07:55:00|886.6|881.6|886.5|881.5|887.3|882.3|885.9|880.9|524
1586246400000|2020-04-07 08:00:00|886.4|881.4|887|882|887.4|882.4|885|880|450
1586246700000|2020-04-07 08:05:00|887.2|882.2|886.9|881.9|888.2|883.2|886|881|472
1586247000000|2020-04-07 08:10:00|886.5|881.5|888.7|883.7|888.8|883.8|886.5|881.5|360
1586247300000|2020-04-07 08:15:00|888.6|883.6|889.5|884.5|889.7|884.7|888.2|883.2|271
1586247600000|2020-04-07 08:20:00|889.6|884.6|891.2|886.2|891.2|886.2|889.6|884.6|621
1586247900000|2020-04-07 08:25:00|891.3|886.3|891.7|886.7|891.7|886.7|890.4|885.4|336
1586248200000|2020-04-07 08:30:00|891.8|886.8|890.2|885.2|891.9|886.9|889.7|884.7|317
1586248500000|2020-04-07 08:35:00|890.3|885.3|890.5|885.5|891|886|889.8|884.8|163
1586248800000|2020-04-07 08:40:00|890.6|885.6|890.5|885.5|891.2|886.2|889.8|884.8|309
1586249100000|2020-04-07 08:45:00|890.6|885.6|890.8|885.8|891|886|888.7|883.7|456
1586249400000|2020-04-07 08:50:00|891|886|888.7|883.7|891|886|888.3|883.3|247
1586249700000|2020-04-07 08:55:00|888.9|883.9|888.6|883.6|889.5|884.5|888.2|883.2|405
1586250000000|2020-04-07 09:00:00|888.7|883.7|889.9|884.9|890.9|885.9|888.6|883.6|199
1586250300000|2020-04-07 09:05:00|889.8|884.8|888.7|883.7|890.1|885.1|888.4|883.4|320
1586250600000|2020-04-07 09:10:00|888.6|883.6|889.3|884.3|889.9|884.9|888.5|883.5|274
1586250900000|2020-04-07 09:15:00|889.5|884.5|890.8|885.8|890.9|885.9|888.8|883.8|252
1586251200000|2020-04-07 09:20:00|890.7|885.7|892.8|887.8|892.9|887.9|890.2|885.2|367
1586251500000|2020-04-07 09:25:00|893|888|891.2|886.2|893.6|888.6|891.2|886.2|304
1586251800000|2020-04-07 09:30:00|891.1|886.1|891.9|886.9|892|887|890|885|324
1586252100000|2020-04-07 09:35:00|891.8|886.8|890.5|885.5|891.8|886.8|889.9|884.9|318
1586252400000|2020-04-07 09:40:00|890.6|885.6|891.6|886.6|892.2|887.2|890.4|885.4|357
1586252700000|2020-04-07 09:45:00|891.7|886.7|891.8|886.8|892.5|887.5|891.1|886.1|307
1586253000000|2020-04-07 09:50:00|891.6|886.6|892.4|887.4|892.6|887.6|890.4|885.4|352
1586253300000|2020-04-07 09:55:00|892.3|887.3|892.1|887.1|892.5|887.5|891.3|886.3|260
1586253600000|2020-04-07 10:00:00|891.9|886.9|895.7|890.7|896.2|891.2|891.7|886.7|784
1586253900000|2020-04-07 10:05:00|895.6|890.6|894.5|889.5|896.1|891.1|894.4|889.4|347
1586254200000|2020-04-07 10:10:00|894.7|889.7|896.1|891.1|896.1|891.1|894.1|889.1|272
1586254500000|2020-04-07 10:15:00|896.2|891.2|896.1|891.1|896.2|891.2|894.9|889.9|620
1586254800000|2020-04-07 10:20:00|896.2|891.2|895.9|890.9|896.7|891.7|895.4|890.4|458
1586255100000|2020-04-07 10:25:00|895.8|890.8|894.8|889.8|896.3|891.3|894.8|889.8|341
1586255400000|2020-04-07 10:30:00|894.6|889.6|894.6|889.6|895.4|890.4|894|889|187
1586255700000|2020-04-07 10:35:00|894.7|889.7|895.5|890.5|895.5|890.5|894.4|889.4|249
1586256000000|2020-04-07 10:40:00|895.4|890.4|896.6|891.6|896.7|891.7|895|890|128
1586256300000|2020-04-07 10:45:00|896.5|891.5|896.7|891.7|896.8|891.8|896|891|262
1586256600000|2020-04-07 10:50:00|896.8|891.8|897.2|892.2|897.5|892.5|896.7|891.7|214
1586256900000|2020-04-07 10:55:00|897.4|892.4|897.3|892.3|897.9|892.9|897|892|165
1586257200000|2020-04-07 11:00:00|897.2|892.2|896.6|891.6|897.4|892.4|895.8|890.8|490
1586257500000|2020-04-07 11:05:00|896.5|891.5|896.7|891.7|897|892|895.9|890.9|707
1586257800000|2020-04-07 11:10:00|896.8|891.8|896.8|891.8|897.1|892.1|896.1|891.1|528
1586258100000|2020-04-07 11:15:00|896.7|891.7|896.9|891.9|897.4|892.4|896.3|891.3|655
1586258400000|2020-04-07 11:20:00|896.8|891.8|897.4|892.4|897.7|892.7|896.1|891.1|611
1586258700000|2020-04-07 11:25:00|897.3|892.3|898|893|898.6|893.6|897.3|892.3|758
1586259000000|2020-04-07 11:30:00|897.9|892.9|897.7|892.7|898.2|893.2|897.5|892.5|595
1586259300000|2020-04-07 11:35:00|897.9|892.9|897.4|892.4|898.5|893.5|897.2|892.2|682
1586259600000|2020-04-07 11:40:00|897.5|892.5|896.9|891.9|897.6|892.6|896.7|891.7|767
1586259900000|2020-04-07 11:45:00|896.8|891.8|897|892|897.2|892.2|896.5|891.5|462
1586260200000|2020-04-07 11:50:00|897.1|892.1|896|891|897.2|892.2|896|891|204
1586260500000|2020-04-07 11:55:00|895.7|890.7|894.4|889.4|895.8|890.8|893.8|888.8|528
1586260800000|2020-04-07 12:00:00|894.3|889.3|895.5|890.5|896.1|891.1|894.3|889.3|378
1586261100000|2020-04-07 12:05:00|895.4|890.4|895.8|890.8|896|891|894.6|889.6|304
1586261400000|2020-04-07 12:10:00|895.9|890.9|894.9|889.9|896.3|891.3|894.9|889.9|133
1586261700000|2020-04-07 12:15:00|895.1|890.1|895.2|890.2|895.8|890.8|895|890|160
1586262000000|2020-04-07 12:20:00|895.3|890.3|895.7|890.7|895.7|890.7|894.8|889.8|216
1586262300000|2020-04-07 12:25:00|895.8|890.8|895.5|890.5|896.6|891.6|895.4|890.4|342
1586262600000|2020-04-07 12:30:00|895.4|890.4|897.2|892.2|897.3|892.3|895.1|890.1|552
1586262900000|2020-04-07 12:35:00|897.1|892.1|898.6|893.6|898.6|893.6|896.9|891.9|488
1586263200000|2020-04-07 12:40:00|898.7|893.7|899.9|894.9|900.2|895.2|898.7|893.7|519
1586263500000|2020-04-07 12:45:00|900|895|900.2|895.2|900.7|895.7|899.2|894.2|429
1586263800000|2020-04-07 12:50:00|900.3|895.3|899.1|894.1|900.5|895.5|899|894|258
1586264100000|2020-04-07 12:55:00|899.3|894.3|899.6|894.6|900.2|895.2|898.5|893.5|329
1586264400000|2020-04-07 13:00:00|899.5|894.5|898.9|893.9|899.5|894.5|898.1|893.1|246
1586264700000|2020-04-07 13:05:00|899|894|899|894|899.1|894.1|898|893|188
1586265000000|2020-04-07 13:10:00|899.1|894.1|899.1|894.1|899.3|894.3|898.4|893.4|143
1586265300000|2020-04-07 13:15:00|899.2|894.2|899.8|894.8|900.6|895.6|899.2|894.2|204
1586265600000|2020-04-07 13:20:00|899.9|894.9|900.2|895.2|900.5|895.5|899.4|894.4|193
1586265900000|2020-04-07 13:25:00|900.3|895.3|900.7|895.7|900.9|895.9|900|895|489
1586266200000|2020-04-07 13:30:00|900.5|896|897.8|893.3|900.8|896.3|897.1|892.6|2914
1586266500000|2020-04-07 13:35:00|897.7|893.2|895.1|890.6|897.9|893.4|895.1|890.6|1603
1586266800000|2020-04-07 13:40:00|895|890.5|895.4|890.9|896|891.5|894.2|889.7|2576
1586267100000|2020-04-07 13:45:00|895.5|891|895|890.5|896.6|892.1|894.7|890.2|1379
1586267400000|2020-04-07 13:50:00|895.1|890.6|897.5|893|897.7|893.2|894.5|890|2617
1586267700000|2020-04-07 13:55:00|897.7|893.2|896.6|892.1|897.9|893.4|896.1|891.6|782
1586268000000|2020-04-07 14:00:00|896.8|892.3|895|890.5|897.3|892.8|894.4|889.9|1595
1586268300000|2020-04-07 14:05:00|895.1|890.6|891.6|887.1|895.9|891.4|891.6|887.1|1244
1586268600000|2020-04-07 14:10:00|891.7|887.2|890.6|886.1|893.1|888.6|889.9|885.4|1377
1586268900000|2020-04-07 14:15:00|890.7|886.2|891.5|887|891.7|887.2|888.8|884.3|1152
1586269200000|2020-04-07 14:20:00|891.4|886.9|888.4|883.9|892|887.5|888.2|883.7|762
1586269500000|2020-04-07 14:25:00|888.3|883.8|888.3|883.8|890.3|885.8|887.5|883|765
1586269800000|2020-04-07 14:30:00|888.2|883.7|891.3|886.8|891.4|886.9|888.1|883.6|1308
1586270100000|2020-04-07 14:35:00|891.2|886.7|888.4|883.9|891.6|887.1|888.1|883.6|2403
1586270400000|2020-04-07 14:40:00|888.3|883.8|886.6|882.1|888.7|884.2|886.3|881.8|2205
1586270700000|2020-04-07 14:45:00|886.7|882.2|883.9|879.4|887.6|883.1|883.7|879.2|647
1586271000000|2020-04-07 14:50:00|883.8|879.3|882.8|878.3|884.1|879.6|882.1|877.6|1477
1586271300000|2020-04-07 14:55:00|882.7|878.2|884.9|880.4|886.1|881.6|882.7|878.2|1338
1586271600000|2020-04-07 15:00:00|885.1|880.6|886|881.5|886.2|881.7|884.3|879.8|1436
1586271900000|2020-04-07 15:05:00|886.1|881.6|887.8|883.3|888.1|883.6|885.6|881.1|1350
1586272200000|2020-04-07 15:10:00|887.9|883.4|887.4|882.9|888.3|883.8|886.2|881.7|1813
1586272500000|2020-04-07 15:15:00|887.6|883.1|888.5|884|889.2|884.7|887.6|883.1|978
1586272800000|2020-04-07 15:20:00|888.3|883.8|888.4|883.9|888.7|884.2|887.4|882.9|1283
1586273100000|2020-04-07 15:25:00|888.5|884|889.2|884.7|889.5|885|887.1|882.6|1564
1586273400000|2020-04-07 15:30:00|889.1|884.6|889|884.5|890.4|885.9|888.8|884.3|884
1586273700000|2020-04-07 15:35:00|889.2|884.7|890.5|886|890.5|886|888.9|884.4|725
1586274000000|2020-04-07 15:40:00|890.6|886.1|890.5|886|891.4|886.9|890|885.5|729
1586274300000|2020-04-07 15:45:00|890.6|886.1|890.1|885.6|891.4|886.9|889.6|885.1|974
1586274600000|2020-04-07 15:50:00|890.2|885.7|889.2|884.7|890.6|886.1|888.5|884|925
1586274900000|2020-04-07 15:55:00|888.9|884.4|888.7|884.2|889.6|885.1|887.9|883.4|854
1586275200000|2020-04-07 16:00:00|889|884.5|890.5|886|890.5|886|888.8|884.3|419
1586275500000|2020-04-07 16:05:00|890.6|886.1|892.2|887.7|892.2|887.7|890.6|886.1|1087
1586275800000|2020-04-07 16:10:00|892.1|887.6|891.7|887.2|892.2|887.7|891|886.5|708
1586276100000|2020-04-07 16:15:00|891.8|887.3|894.2|889.7|894.6|890.1|891.8|887.3|1065
1586276400000|2020-04-07 16:20:00|894.4|889.9|892.8|888.3|894.8|890.3|892.7|888.2|1475
1586276700000|2020-04-07 16:25:00|892.9|888.4|893.8|889.3|893.9|889.4|892.3|887.8|1728
1586277000000|2020-04-07 16:30:00|893.9|889.4|892.2|887.7|894.3|889.8|891.8|887.3|1174
1586277300000|2020-04-07 16:35:00|892.1|887.6|891.6|887.1|892.4|887.9|890.9|886.4|410
1586277600000|2020-04-07 16:40:00|891.7|887.2|892.5|888|893.1|888.6|891.1|886.6|327
1586277900000|2020-04-07 16:45:00|892.6|888.1|892.8|888.3|893.1|888.6|891.8|887.3|221
1586278200000|2020-04-07 16:50:00|892.5|888|890.7|886.2|892.7|888.2|890.6|886.1|460
1586278500000|2020-04-07 16:55:00|890.8|886.3|890.7|886.2|891.9|887.4|890.1|885.6|483
1586278800000|2020-04-07 17:00:00|890.9|886.4|891.1|886.6|891.8|887.3|890.4|885.9|385
1586279100000|2020-04-07 17:05:00|891.2|886.7|890.2|885.7|892.2|887.7|890|885.5|725
1586279400000|2020-04-07 17:10:00|890.4|885.9|890.9|886.4|891.3|886.8|889.3|884.8|366
1586279700000|2020-04-07 17:15:00|890.8|886.3|889.2|884.7|890.9|886.4|888.6|884.1|353
1586280000000|2020-04-07 17:20:00|889.1|884.6|889.3|884.8|889.4|884.9|887.9|883.4|417
1586280300000|2020-04-07 17:25:00|889.1|884.6|889.7|885.2|889.8|885.3|888.7|884.2|464
1586280600000|2020-04-07 17:30:00|889.8|885.3|888.1|883.6|889.9|885.4|887.8|883.3|310
1586280900000|2020-04-07 17:35:00|888.2|883.7|887.5|883|888.4|883.9|887.4|882.9|270
1586281200000|2020-04-07 17:40:00|887.2|882.7|887.5|883|888.7|884.2|886.8|882.3|265
1586281500000|2020-04-07 17:45:00|887.3|882.8|887.8|883.3|888.9|884.4|887.3|882.8|263
1586281800000|2020-04-07 17:50:00|887.7|883.2|887.2|882.7|887.7|883.2|886|881.5|692
1586282100000|2020-04-07 17:55:00|887|882.5|886.3|881.8|887.1|882.6|885.9|881.4|507
1586282400000|2020-04-07 18:00:00|886.2|881.7|885.3|880.8|886.4|881.9|885.1|880.6|804
1586282700000|2020-04-07 18:05:00|885.1|880.6|883|878.5|885.2|880.7|882.4|877.9|985
1586283000000|2020-04-07 18:10:00|883.1|878.6|883.1|878.6|884.5|880|882.9|878.4|564
1586283300000|2020-04-07 18:15:00|883|878.5|881.2|876.7|883.4|878.9|881.1|876.6|601
1586283600000|2020-04-07 18:20:00|881.3|876.8|883.1|878.6|884|879.5|881.1|876.6|768
1586283900000|2020-04-07 18:25:00|883.3|878.8|883|878.5|884.9|880.4|882.8|878.3|1010
1586284200000|2020-04-07 18:30:00|883.1|878.6|882.7|878.2|883.8|879.3|882.3|877.8|617
1586284500000|2020-04-07 18:35:00|882.5|878|881.3|876.8|882.5|878|881.1|876.6|504
1586284800000|2020-04-07 18:40:00|881.1|876.6|879.8|875.3|881.4|876.9|879.4|874.9|724
1586285100000|2020-04-07 18:45:00|879.9|875.4|879.2|874.7|880.6|876.1|879.2|874.7|901
1586285400000|2020-04-07 18:50:00|879|874.5|878.2|873.7|879.3|874.8|877.5|873|911
1586285700000|2020-04-07 18:55:00|878.1|873.6|878|873.5|878.6|874.1|877.6|873.1|1317
1586286000000|2020-04-07 19:00:00|878.1|873.6|880.7|876.2|881.1|876.6|877.6|873.1|1326
1586286300000|2020-04-07 19:05:00|880.6|876.1|880.8|876.3|881.3|876.8|879|874.5|1000
1586286600000|2020-04-07 19:10:00|880.9|876.4|881.3|876.8|882.1|877.6|880.8|876.3|1065
1586286900000|2020-04-07 19:15:00|881.4|876.9|877.6|873.1|881.6|877.1|877.4|872.9|1275
1586287200000|2020-04-07 19:20:00|877.7|873.2|875.3|870.8|878.1|873.6|875.1|870.6|1610
1586287500000|2020-04-07 19:25:00|875.4|870.9|875.5|871|878.3|873.8|874.9|870.4|1615
1586287800000|2020-04-07 19:30:00|875.7|871.2|876.8|872.3|877.4|872.9|874.4|869.9|2381
1586288100000|2020-04-07 19:35:00|876.7|872.2|878.5|874|878.7|874.2|876.3|871.8|1798
1586288400000|2020-04-07 19:40:00|878.6|874.1|879|874.5|879.8|875.3|878.2|873.7|1298
1586288700000|2020-04-07 19:45:00|879.1|874.6|881|876.5|881|876.5|878.8|874.3|1521
1586289000000|2020-04-07 19:50:00|880.8|876.3|877.9|873.4|881.2|876.7|875.7|871.2|5689
1586289300000|2020-04-07 19:55:00|878|873.5|875.6|871.1|878.8|874.3|875.2|870.7|8917
1586289600000|2020-04-07 20:00:00|875.5|871|874.9|869.9|876.2|871.2|874.3|869.3|1808
1586289900000|2020-04-07 20:05:00|875|870|875.5|870.5|875.6|870.6|873.8|868.8|792
1586290200000|2020-04-07 20:10:00|875.6|870.6|874.6|869.6|876.6|871.6|874.4|869.4|243
1586290500000|2020-04-07 20:15:00|875.1|870.1|874.7|869.7|875.4|870.4|874.7|869.7|53
1586291100000|2020-04-07 20:25:00|874.5|869.5|874.5|869.5|874.5|869.5|874.3|869.3|29
1586291400000|2020-04-07 20:30:00|874.3|869.3|874.7|869.7|874.8|869.8|874.2|869.2|58
1586291700000|2020-04-07 20:35:00|874.1|869.1|874|869|874.1|869.1|874|869|5
1586292300000|2020-04-07 20:45:00|875.3|870.3|875.3|870.3|875.3|870.3|875.3|870.3|2
1586292600000|2020-04-07 20:50:00|874.3|869.3|873.6|868.6|874.3|869.3|873.6|868.6|6
1586292900000|2020-04-07 20:55:00|872.4|867.4|873.5|868.5|873.6|868.6|872.4|867.4|11
1586294700000|2020-04-07 21:25:00|873.9|868.9|873.9|868.9|873.9|868.9|873.9|868.9|20
1586296500000|2020-04-07 21:55:00|875.3|870.3|875.3|870.3|875.3|870.3|875.3|870.3|1
1586296800000|2020-04-07 22:00:00|875.8|869.8|876.1|870.1|876.6|870.6|874.3|868.3|0
1586297100000|2020-04-07 22:05:00|876|870|874.4|868.4|876.2|870.2|874|868|0
1586297400000|2020-04-07 22:10:00|874.3|868.3|872.8|866.8|874.9|868.9|871.7|865.7|0
1586297700000|2020-04-07 22:15:00|872.9|866.9|873.6|867.6|874|868|872.8|866.8|0
1586298000000|2020-04-07 22:20:00|873.7|867.7|873.8|867.8|874.6|868.6|873.5|867.5|0
1586298300000|2020-04-07 22:25:00|873.7|867.7|872.5|866.5|873.8|867.8|872.2|866.2|0
1586298600000|2020-04-07 22:30:00|872.6|866.6|872.6|866.6|872.8|866.8|871.5|865.5|0
1586298900000|2020-04-07 22:35:00|872.5|866.5|874.2|868.2|874.4|868.4|872.3|866.3|0
1586299200000|2020-04-07 22:40:00|874.1|868.1|874.7|868.7|875.3|869.3|873.9|867.9|0
1586299500000|2020-04-07 22:45:00|874.8|868.8|875.5|869.5|875.6|869.6|874.4|868.4|0
1586299800000|2020-04-07 22:50:00|875.4|869.4|873.8|867.8|875.4|869.4|873.7|867.7|0
1586300100000|2020-04-07 22:55:00|873.7|867.7|873.7|867.7|873.9|867.9|873.3|867.3|0
1586300400000|2020-04-07 23:00:00|873.8|867.8|874.7|868.7|874.9|868.9|873|867|0
1586300700000|2020-04-07 23:05:00|874.5|868.5|874.5|868.5|875.2|869.2|874.2|868.2|0
1586301000000|2020-04-07 23:10:00|874.6|868.6|874.9|868.9|875.2|869.2|874.4|868.4|0
1586301300000|2020-04-07 23:15:00|874.8|868.8|877.3|871.3|877.5|871.5|874.8|868.8|0
1586301600000|2020-04-07 23:20:00|877.2|871.2|878.2|872.2|878.2|872.2|877|871|0
1586301900000|2020-04-07 23:25:00|878.5|872.5|878.3|872.3|878.5|872.5|877.4|871.4|0
1586302200000|2020-04-07 23:30:00|878.4|872.4|878.6|872.6|879|873|877.6|871.6|0
1586302500000|2020-04-07 23:35:00|878.5|872.5|880.5|874.5|881.1|875.1|878.3|872.3|0
1586302800000|2020-04-07 23:40:00|880.6|874.6|880.7|874.7|881|875|879.7|873.7|0
1586303100000|2020-04-07 23:45:00|880.9|874.9|881.9|875.9|881.9|875.9|880.2|874.2|0
1586303400000|2020-04-07 23:50:00|881.8|875.8|879.2|873.2|882.2|876.2|879.2|873.2|0
1586303700000|2020-04-07 23:55:00|879.3|873.3|879.1|873.1|880|874|879|873|0
1586304000000|2020-04-08 00:00:00|879|873|876.3|871.3|879.8|873.8|876.3|871.3|0
1586304300000|2020-04-08 00:05:00|874.7|869.7|874.7|869.7|874.7|869.7|874.7|869.7|2
1586304900000|2020-04-08 00:15:00|872.9|867.9|872.3|867.3|873|868|872.3|867.3|5
1586305200000|2020-04-08 00:20:00|872.1|867.1|870.7|865.7|872.1|867.1|870.7|865.7|9
1586305500000|2020-04-08 00:25:00|870.5|865.5|869.9|864.9|870.5|865.5|869.5|864.5|8
1586305800000|2020-04-08 00:30:00|871.1|866.1|868.5|863.5|871.1|866.1|868.5|863.5|9
1586306100000|2020-04-08 00:35:00|867.6|862.6|869|864|869|864|867.6|862.6|5
1586306400000|2020-04-08 00:40:00|867.1|862.1|867.4|862.4|867.4|862.4|866.8|861.8|4
1586306700000|2020-04-08 00:45:00|868.1|863.1|868.6|863.6|869.9|864.9|868.1|863.1|9
1586307000000|2020-04-08 00:50:00|867.6|862.6|869.6|864.6|869.6|864.6|867.6|862.6|7
1586307300000|2020-04-08 00:55:00|868.7|863.7|867.1|862.1|868.7|863.7|866.6|861.6|8
1586307600000|2020-04-08 01:00:00|868.3|863.3|870.6|865.6|870.6|865.6|867.6|862.6|32
1586307900000|2020-04-08 01:05:00|869.9|864.9|870.3|865.3|871.1|866.1|869.9|864.9|12
1586308200000|2020-04-08 01:10:00|870.5|865.5|870.8|865.8|871.4|866.4|870.3|865.3|26
1586308500000|2020-04-08 01:15:00|871.4|866.4|874.3|869.3|876.1|871.1|870.8|865.8|61
1586308800000|2020-04-08 01:20:00|877|872|876.8|871.8|877.2|872.2|875.9|870.9|23
1586309100000|2020-04-08 01:25:00|878.3|873.3|877|872|878.7|873.7|877|872|10
1586309400000|2020-04-08 01:30:00|877.3|872.3|876.7|871.7|877.3|872.3|876.2|871.2|4
1586309700000|2020-04-08 01:35:00|876|871|875.1|870.1|876|871|875.1|870.1|15
1586310000000|2020-04-08 01:40:00|874.8|869.8|876.4|871.4|876.7|871.7|874.8|869.8|20
1586310300000|2020-04-08 01:45:00|876.3|871.3|874.7|869.7|876.3|871.3|874.7|869.7|29
1586310600000|2020-04-08 01:50:00|875.3|870.3|875.7|870.7|875.7|870.7|875.3|870.3|10
1586310900000|2020-04-08 01:55:00|875.3|870.3|874.9|869.9|875.3|870.3|874.9|869.9|22
1586311200000|2020-04-08 02:00:00|875.4|870.4|875.2|870.2|875.4|870.4|875.2|870.2|4
1586311500000|2020-04-08 02:05:00|876.3|871.3|875.8|870.8|876.3|871.3|875.8|870.8|9
1586311800000|2020-04-08 02:10:00|875.9|870.9|876.4|871.4|876.5|871.5|875.9|870.9|22
1586312100000|2020-04-08 02:15:00|877|872|878.5|873.5|878.5|873.5|876.9|871.9|44
1586312400000|2020-04-08 02:20:00|877.7|872.7|878.1|873.1|878.2|873.2|877.7|872.7|7
1586312700000|2020-04-08 02:25:00|877.8|872.8|877.7|872.7|877.8|872.8|877.7|872.7|5
1586313000000|2020-04-08 02:30:00|877.3|872.3|877.3|872.3|877.3|872.3|876.6|871.6|31
1586313300000|2020-04-08 02:35:00|877|872|876.5|871.5|877|872|876.5|871.5|3
1586313600000|2020-04-08 02:40:00|876.3|871.3|876.3|871.3|876.5|871.5|875.9|870.9|18
1586313900000|2020-04-08 02:45:00|876.7|871.7|875.8|870.8|876.7|871.7|875.8|870.8|4
1586314200000|2020-04-08 02:50:00|875.7|870.7|875.8|870.8|875.8|870.8|875.7|870.7|3
1586314500000|2020-04-08 02:55:00|875.7|870.7|874.6|869.6|875.9|870.9|874.6|869.6|26
1586314800000|2020-04-08 03:00:00|874.8|869.8|874.1|869.1|874.8|869.8|874.1|869.1|14
1586315100000|2020-04-08 03:05:00|873.7|868.7|874.3|869.3|874.3|869.3|873.7|868.7|15
1586315400000|2020-04-08 03:10:00|874.9|869.9|874.3|869.3|874.9|869.9|874.3|869.3|14
1586315700000|2020-04-08 03:15:00|874.4|869.4|874.3|869.3|874.4|869.4|874.3|869.3|3
1586316000000|2020-04-08 03:20:00|874.8|869.8|874.8|869.8|874.8|869.8|874.4|869.4|6
1586316300000|2020-04-08 03:25:00|875.1|870.1|874.8|869.8|875.5|870.5|874.8|869.8|18
1586316600000|2020-04-08 03:30:00|874.3|869.3|874.3|869.3|874.5|869.5|874|869|15
1586316900000|2020-04-08 03:35:00|873.8|868.8|874.2|869.2|874.2|869.2|873.8|868.8|8
1586317200000|2020-04-08 03:40:00|874.7|869.7|874.7|869.7|874.7|869.7|874.5|869.5|6
1586317500000|2020-04-08 03:45:00|875.2|870.2|875.3|870.3|875.4|870.4|875.2|870.2|8
1586317800000|2020-04-08 03:50:00|874.9|869.9|873.8|868.8|875.2|870.2|873.8|868.8|59
1586318100000|2020-04-08 03:55:00|873.6|868.6|874.8|869.8|875|870|873.6|868.6|65
1586318400000|2020-04-08 04:00:00|874.6|869.6|874.7|869.7|875|870|874.5|869.5|12
1586318700000|2020-04-08 04:05:00|874.3|869.3|874|869|874.3|869.3|874|869|37
1586319300000|2020-04-08 04:15:00|877|872|876.2|871.2|877|872|876.2|871.2|45
1586320500000|2020-04-08 04:35:00|877.7|872.7|877.1|872.1|877.7|872.7|877.1|872.1|17
1586320800000|2020-04-08 04:40:00|877|872|878.3|873.3|878.3|873.3|877|872|68
1586321100000|2020-04-08 04:45:00|879|874|880|875|880|875|878.5|873.5|33
1586321400000|2020-04-08 04:50:00|879.8|874.8|881.4|876.4|881.4|876.4|879.8|874.8|15
1586321700000|2020-04-08 04:55:00|881.5|876.5|881.2|876.2|882|877|880.8|875.8|7
1586322000000|2020-04-08 05:00:00|880.8|875.8|880.2|875.2|880.8|875.8|879.6|874.6|41
1586322300000|2020-04-08 05:05:00|880|875|882|877|882|877|880|875|12
1586322600000|2020-04-08 05:10:00|882.3|877.3|883.7|878.7|883.7|878.7|882.3|877.3|16
1586322900000|2020-04-08 05:15:00|883.8|878.8|882|877|883.8|878.8|881.9|876.9|22
1586323200000|2020-04-08 05:20:00|881.7|876.7|882|877|882|877|881.7|876.7|16
1586323500000|2020-04-08 05:25:00|880.9|875.9|882|877|882.1|877.1|880.7|875.7|29
1586323800000|2020-04-08 05:30:00|881.1|876.1|881|876|881.5|876.5|880.7|875.7|18
1586324100000|2020-04-08 05:35:00|880.8|875.8|880.4|875.4|881.5|876.5|880.4|875.4|11
1586324400000|2020-04-08 05:40:00|879.7|874.7|881.5|876.5|881.5|876.5|879.7|874.7|12
1586324700000|2020-04-08 05:45:00|880.8|875.8|881.6|876.6|881.6|876.6|880.4|875.4|12
1586325000000|2020-04-08 05:50:00|883.3|878.3|882.2|877.2|884|879|882.2|877.2|15
1586325300000|2020-04-08 05:55:00|881.9|876.9|882|877|882.7|877.7|881.3|876.3|11
1586325600000|2020-04-08 06:00:00|880.8|875.8|877.4|872.4|880.8|875.8|877.1|872.1|90
1586325900000|2020-04-08 06:05:00|876.9|871.9|874.5|869.5|877.1|872.1|873.9|868.9|223
1586326200000|2020-04-08 06:10:00|874.8|869.8|873|868|875.4|870.4|872.6|867.6|196
1586326500000|2020-04-08 06:15:00|872.5|867.5|870.7|865.7|873.1|868.1|869.7|864.7|201
1586326800000|2020-04-08 06:20:00|870.5|865.5|870.5|865.5|871.9|866.9|869.7|864.7|139
1586327100000|2020-04-08 06:25:00|870.6|865.6|870.8|865.8|870.8|865.8|868.9|863.9|232
1586327400000|2020-04-08 06:30:00|870.5|865.5|872.5|867.5|873.3|868.3|870.2|865.2|202
1586327700000|2020-04-08 06:35:00|872.3|867.3|870.6|865.6|872.8|867.8|870.6|865.6|67
1586328000000|2020-04-08 06:40:00|870.7|865.7|872.9|867.9|872.9|867.9|870.7|865.7|37
1586328300000|2020-04-08 06:45:00|873.1|868.1|873.6|868.6|873.7|868.7|873.1|868.1|6
1586328600000|2020-04-08 06:50:00|873|868|873.1|868.1|873.1|868.1|873|868|4
1586328900000|2020-04-08 06:55:00|874.5|869.5|874.7|869.7|874.7|869.7|874.5|869.5|3
1586329200000|2020-04-08 07:00:00|875.2|870.2|877.1|872.1|877.3|872.3|874.9|869.9|315
1586329500000|2020-04-08 07:05:00|877.2|872.2|875.8|870.8|877.3|872.3|875.2|870.2|249
1586329800000|2020-04-08 07:10:00|875.7|870.7|876.1|871.1|876.5|871.5|874.4|869.4|320
1586330100000|2020-04-08 07:15:00|876|871|873.9|868.9|877.2|872.2|873.5|868.5|296
1586330400000|2020-04-08 07:20:00|873.8|868.8|874.2|869.2|874.9|869.9|872.9|867.9|347
1586330700000|2020-04-08 07:25:00|874.5|869.5|874.5|869.5|875.1|870.1|873.8|868.8|143
1586331000000|2020-04-08 07:30:00|874.2|869.2|873.2|868.2|874.3|869.3|872.2|867.2|274
1586331300000|2020-04-08 07:35:00|873.6|868.6|876.2|871.2|876.2|871.2|873.5|868.5|167
1586331600000|2020-04-08 07:40:00|876.3|871.3|875.7|870.7|877|872|875.6|870.6|118
1586331900000|2020-04-08 07:45:00|875.9|870.9|874.7|869.7|875.9|870.9|874.5|869.5|143
1586332200000|2020-04-08 07:50:00|874.9|869.9|876.2|871.2|876.7|871.7|874.9|869.9|186
1586332500000|2020-04-08 07:55:00|876.3|871.3|875.7|870.7|876.6|871.6|874.9|869.9|167
1586332800000|2020-04-08 08:00:00|875.8|870.8|873.6|868.6|875.8|870.8|872.9|867.9|504
1586333100000|2020-04-08 08:05:00|873.7|868.7|873.1|868.1|874.2|869.2|872.9|867.9|319
1586333400000|2020-04-08 08:10:00|873.2|868.2|871.7|866.7|873.2|868.2|871.4|866.4|311
1586333700000|2020-04-08 08:15:00|872|867|870.4|865.4|872.1|867.1|870.1|865.1|180
1586334000000|2020-04-08 08:20:00|870.1|865.1|871.5|866.5|871.5|866.5|870.1|865.1|232
1586334300000|2020-04-08 08:25:00|871.6|866.6|869.3|864.3|871.6|866.6|869.3|864.3|96
1586334600000|2020-04-08 08:30:00|869.1|864.1|868.2|863.2|869.2|864.2|867.8|862.8|316
1586334900000|2020-04-08 08:35:00|868|863|867.9|862.9|868.1|863.1|866.7|861.7|354
1586335200000|2020-04-08 08:40:00|867.8|862.8|868.6|863.6|869.1|864.1|867.7|862.7|163
1586335500000|2020-04-08 08:45:00|868.7|863.7|869.7|864.7|870.3|865.3|868.7|863.7|93
1586335800000|2020-04-08 08:50:00|869.6|864.6|870.8|865.8|870.9|865.9|868.7|863.7|235
1586336100000|2020-04-08 08:55:00|870.9|865.9|870.9|865.9|871|866|869.5|864.5|138
1586336400000|2020-04-08 09:00:00|871.1|866.1|871.6|866.6|871.6|866.6|869.8|864.8|113
1586336700000|2020-04-08 09:05:00|871.7|866.7|871.7|866.7|872.4|867.4|871.3|866.3|105
1586337000000|2020-04-08 09:10:00|871.9|866.9|871|866|872.1|867.1|870.8|865.8|97
1586337300000|2020-04-08 09:15:00|870.7|865.7|872.4|867.4|872.4|867.4|870.5|865.5|258
1586337600000|2020-04-08 09:20:00|872.5|867.5|871|866|872.8|867.8|870.8|865.8|243
1586337900000|2020-04-08 09:25:00|871.2|866.2|872.9|867.9|873.1|868.1|870.6|865.6|169
1586338200000|2020-04-08 09:30:00|873|868|871.9|866.9|873.7|868.7|871.7|866.7|231
1586338500000|2020-04-08 09:35:00|871.8|866.8|873.1|868.1|873.3|868.3|871.8|866.8|76
1586338800000|2020-04-08 09:40:00|873.2|868.2|873.3|868.3|873.7|868.7|872.7|867.7|80
1586339100000|2020-04-08 09:45:00|873.1|868.1|873.6|868.6|874.6|869.6|873.1|868.1|226
1586339400000|2020-04-08 09:50:00|873.5|868.5|871.2|866.2|873.5|868.5|870.9|865.9|305
1586339700000|2020-04-08 09:55:00|871.3|866.3|872.9|867.9|872.9|867.9|871.1|866.1|79
1586340000000|2020-04-08 10:00:00|873.1|868.1|873.3|868.3|874.2|869.2|873.1|868.1|153
1586340300000|2020-04-08 10:05:00|873.2|868.2|873.9|868.9|874.4|869.4|873.2|868.2|64
1586340600000|2020-04-08 10:10:00|873.8|868.8|872.3|867.3|874.1|869.1|871.9|866.9|157
1586340900000|2020-04-08 10:15:00|872.5|867.5|873.7|868.7|874.1|869.1|872.4|867.4|155
1586341200000|2020-04-08 10:20:00|873.5|868.5|874.7|869.7|875.2|870.2|873.3|868.3|307
1586341500000|2020-04-08 10:25:00|874.2|869.2|875.3|870.3|875.4|870.4|874.1|869.1|43
1586341800000|2020-04-08 10:30:00|875.1|870.1|875.9|870.9|876.6|871.6|875.1|870.1|202
1586342100000|2020-04-08 10:35:00|875.8|870.8|875.4|870.4|875.9|870.9|874.8|869.8|344
1586342400000|2020-04-08 10:40:00|875.3|870.3|874.6|869.6|875.4|870.4|874|869|114
1586342700000|2020-04-08 10:45:00|874.7|869.7|874|869|875.1|870.1|874|869|24
1586343000000|2020-04-08 10:50:00|873.9|868.9|875|870|875|870|873.9|868.9|76
1586343300000|2020-04-08 10:55:00|875.2|870.2|875.9|870.9|876.1|871.1|874.4|869.4|166
1586343600000|2020-04-08 11:00:00|876|871|875.3|870.3|876.2|871.2|874.8|869.8|503
1586343900000|2020-04-08 11:05:00|875.1|870.1|875.6|870.6|876.2|871.2|875|870|175
1586344200000|2020-04-08 11:10:00|875.5|870.5|877.4|872.4|877.7|872.7|875.5|870.5|158
1586344500000|2020-04-08 11:15:00|877.2|872.2|877.5|872.5|878.1|873.1|876.8|871.8|237
1586344800000|2020-04-08 11:20:00|877.4|872.4|877.7|872.7|878.2|873.2|876.9|871.9|280
1586345100000|2020-04-08 11:25:00|877.5|872.5|876.8|871.8|877.5|872.5|876.5|871.5|280
1586345400000|2020-04-08 11:30:00|876.7|871.7|876.1|871.1|876.7|871.7|875.6|870.6|262
1586345700000|2020-04-08 11:35:00|876|871|876.5|871.5|876.8|871.8|875.8|870.8|86
1586346000000|2020-04-08 11:40:00|876.6|871.6|875.1|870.1|876.7|871.7|874.8|869.8|121
1586346300000|2020-04-08 11:45:00|875.3|870.3|875.8|870.8|875.8|870.8|874.8|869.8|125
1586346600000|2020-04-08 11:50:00|875.6|870.6|876.2|871.2|876.9|871.9|875.5|870.5|157
1586346900000|2020-04-08 11:55:00|876.4|871.4|876.8|871.8|877.3|872.3|876.2|871.2|139
1586347200000|2020-04-08 12:00:00|876.7|871.7|877.8|872.8|877.9|872.9|876.2|871.2|185
1586347500000|2020-04-08 12:05:00|878|873|878.6|873.6|879.1|874.1|877.7|872.7|311
1586347800000|2020-04-08 12:10:00|878.7|873.7|879|874|879.2|874.2|878.3|873.3|235
1586348100000|2020-04-08 12:15:00|878.9|873.9|878.8|873.8|879.3|874.3|878|873|202
1586348400000|2020-04-08 12:20:00|878.7|873.7|878|873|879.3|874.3|878|873|181
1586348700000|2020-04-08 12:25:00|878.2|873.2|877.6|872.6|878.3|873.3|877.5|872.5|95
1586349000000|2020-04-08 12:30:00|877.4|872.4|877.5|872.5|878.3|873.3|877.4|872.4|197
1586349300000|2020-04-08 12:35:00|877.4|872.4|876.9|871.9|877.4|872.4|876.3|871.3|302
1586349600000|2020-04-08 12:40:00|877|872|877.9|872.9|878|873|876.6|871.6|349
1586349900000|2020-04-08 12:45:00|878.1|873.1|878|873|878.7|873.7|877.8|872.8|354
1586350200000|2020-04-08 12:50:00|878.2|873.2|875.9|870.9|878.2|873.2|875.8|870.8|404
1586350500000|2020-04-08 12:55:00|876|871|877|872|877.2|872.2|875.7|870.7|335
1586350800000|2020-04-08 13:00:00|877.2|872.2|878.3|873.3|878.7|873.7|876.9|871.9|359
1586351100000|2020-04-08 13:05:00|878.2|873.2|879.1|874.1|880|875|877.9|872.9|525
1586351400000|2020-04-08 13:10:00|879.3|874.3|878.5|873.5|879.3|874.3|878.2|873.2|327
1586351700000|2020-04-08 13:15:00|878.6|873.6|878.8|873.8|879.7|874.7|878.1|873.1|371
1586352000000|2020-04-08 13:20:00|878.7|873.7|879.1|874.1|879.2|874.2|878.3|873.3|240
1586352300000|2020-04-08 13:25:00|879|874|878.4|873.4|879.7|874.7|878.4|873.4|301
1586352600000|2020-04-08 13:30:00|878.2|873.7|878.7|874.2|881.5|877|877.4|872.9|3832
1586352900000|2020-04-08 13:35:00|878.8|874.3|877.5|873|879.1|874.6|875.5|871|2462
1586353200000|2020-04-08 13:40:00|877.6|873.1|877.3|872.8|879.3|874.8|877|872.5|2076
1586353500000|2020-04-08 13:45:00|877.5|873|874.9|870.4|878.2|873.7|874.9|870.4|2023
1586353800000|2020-04-08 13:50:00|875|870.5|875|870.5|875.9|871.4|874.2|869.7|1569
1586354100000|2020-04-08 13:55:00|874.8|870.3|873.7|869.2|875.4|870.9|873.3|868.8|1162
1586354400000|2020-04-08 14:00:00|873.8|869.3|873.4|868.9|875.1|870.6|873.4|868.9|1170
1586354700000|2020-04-08 14:05:00|873.5|869|872|867.5|874|869.5|871.5|867|1915
1586355000000|2020-04-08 14:10:00|872.1|867.6|873.4|868.9|873.8|869.3|872.1|867.6|1332
1586355300000|2020-04-08 14:15:00|873.5|869|874.8|870.3|874.9|870.4|872.9|868.4|1091
1586355600000|2020-04-08 14:20:00|874.9|870.4|873.8|869.3|875|870.5|873.8|869.3|1024
1586355900000|2020-04-08 14:25:00|873.9|869.4|876.1|871.6|876.3|871.8|873.9|869.4|1689
1586356200000|2020-04-08 14:30:00|876.2|871.7|876.9|872.4|877|872.5|875.2|870.7|988
1586356500000|2020-04-08 14:35:00|877|872.5|875.8|871.3|877|872.5|875.7|871.2|684
1586356800000|2020-04-08 14:40:00|875.7|871.2|875.2|870.7|876.5|872|874.1|869.6|924
1586357100000|2020-04-08 14:45:00|875.3|870.8|876.4|871.9|876.5|872|875.3|870.8|1123
1586357400000|2020-04-08 14:50:00|876.6|872.1|876.5|872|877.6|873.1|876.4|871.9|1384
1586357700000|2020-04-08 14:55:00|876.4|871.9|877.7|873.2|878|873.5|875.5|871|1298
1586358000000|2020-04-08 15:00:00|877.8|873.3|876.8|872.3|878.1|873.6|876.8|872.3|930
1586358300000|2020-04-08 15:05:00|876.9|872.4|877.1|872.6|877.6|873.1|876.2|871.7|1162
1586358600000|2020-04-08 15:10:00|877.2|872.7|879.4|874.9|879.6|875.1|877.2|872.7|1626
1586358900000|2020-04-08 15:15:00|879.3|874.8|879.9|875.4|880.7|876.2|879|874.5|1297
1586359200000|2020-04-08 15:20:00|880|875.5|880.7|876.2|881.3|876.8|880|875.5|1428
1586359500000|2020-04-08 15:25:00|880.8|876.3|882.2|877.7|882.7|878.2|880.8|876.3|1057
1586359800000|2020-04-08 15:30:00|882.1|877.6|882.8|878.3|883|878.5|881.6|877.1|1124
1586360100000|2020-04-08 15:35:00|882.9|878.4|883.3|878.8|883.7|879.2|882.6|878.1|762
1586360400000|2020-04-08 15:40:00|883.4|878.9|883.2|878.7|884|879.5|882.9|878.4|660
1586360700000|2020-04-08 15:45:00|883.1|878.6|883.4|878.9|883.9|879.4|882.8|878.3|731
1586361000000|2020-04-08 15:50:00|883.3|878.8|882.5|878|883.3|878.8|882.2|877.7|1050
1586361300000|2020-04-08 15:55:00|882.4|877.9|882.3|877.8|883.5|879|881.9|877.4|602
1586361600000|2020-04-08 16:00:00|882.4|877.9|882.5|878|882.6|878.1|881.4|876.9|485
1586361900000|2020-04-08 16:05:00|882.4|877.9|882|877.5|882.9|878.4|881.7|877.2|1063
1586362200000|2020-04-08 16:10:00|882.1|877.6|882.4|877.9|882.5|878|881.3|876.8|947
1586362500000|2020-04-08 16:15:00|882.5|878|883.5|879|883.7|879.2|882.5|878|849
1586362800000|2020-04-08 16:20:00|883.4|878.9|883.7|879.2|884|879.5|883|878.5|898
1586363100000|2020-04-08 16:25:00|883.6|879.1|882.1|877.6|883.7|879.2|881.8|877.3|585
1586363400000|2020-04-08 16:30:00|882.3|877.8|882.8|878.3|882.9|878.4|882.1|877.6|432
1586363700000|2020-04-08 16:35:00|883.1|878.6|884|879.5|884.3|879.8|881.5|877|796
1586364000000|2020-04-08 16:40:00|884.1|879.6|883.6|879.1|884.9|880.4|883.4|878.9|892
1586364300000|2020-04-08 16:45:00|883.7|879.2|883.2|878.7|884.3|879.8|883.1|878.6|341
1586364600000|2020-04-08 16:50:00|883.3|878.8|882.6|878.1|883.7|879.2|882.2|877.7|444
1586364900000|2020-04-08 16:55:00|882.7|878.2|883.2|878.7|883.5|879|882|877.5|625
1586365200000|2020-04-08 17:00:00|883.3|878.8|883.4|878.9|883.8|879.3|882.5|878|988
1586365500000|2020-04-08 17:05:00|883.3|878.8|883.1|878.6|884|879.5|882.7|878.2|349
1586365800000|2020-04-08 17:10:00|883.2|878.7|883.5|879|883.6|879.1|882.4|877.9|318
1586366100000|2020-04-08 17:15:00|883.6|879.1|883.4|878.9|883.8|879.3|883|878.5|265
1586366400000|2020-04-08 17:20:00|883.5|879|883.9|879.4|884.1|879.6|883|878.5|233
1586366700000|2020-04-08 17:25:00|884|879.5|882.6|878.1|884.2|879.7|882.5|878|360
1586367000000|2020-04-08 17:30:00|882.7|878.2|881.8|877.3|883.4|878.9|881.6|877.1|612
1586367300000|2020-04-08 17:35:00|881.9|877.4|881|876.5|881.9|877.4|880.7|876.2|573
1586367600000|2020-04-08 17:40:00|881.1|876.6|880.3|875.8|881.7|877.2|880|875.5|365
1586367900000|2020-04-08 17:45:00|880.2|875.7|880.6|876.1|881.4|876.9|880.2|875.7|361
1586368200000|2020-04-08 17:50:00|880.7|876.2|880.9|876.4|881.2|876.7|880.6|876.1|410
1586368500000|2020-04-08 17:55:00|880.8|876.3|880|875.5|881|876.5|879.7|875.2|317
1586368800000|2020-04-08 18:00:00|880.2|875.7|880.6|876.1|881.3|876.8|879.8|875.3|526
1586369100000|2020-04-08 18:05:00|880.7|876.2|881|876.5|881.3|876.8|879.9|875.4|514
1586369400000|2020-04-08 18:10:00|880.9|876.4|881.1|876.6|881.8|877.3|880.9|876.4|615
1586369700000|2020-04-08 18:15:00|881.2|876.7|881.9|877.4|882.5|878|881.2|876.7|841
1586370000000|2020-04-08 18:20:00|882|877.5|883.3|878.8|883.4|878.9|881.3|876.8|1035
1586370300000|2020-04-08 18:25:00|883.2|878.7|883.3|878.8|883.6|879.1|883|878.5|642
1586370600000|2020-04-08 18:30:00|883.4|878.9|884.2|879.7|884.4|879.9|883.1|878.6|647
1586370900000|2020-04-08 18:35:00|884.1|879.6|884.6|880.1|884.8|880.3|884|879.5|450
1586371200000|2020-04-08 18:40:00|884.7|880.2|884.3|879.8|885.6|881.1|884.3|879.8|528
1586371500000|2020-04-08 18:45:00|884.4|879.9|883.8|879.3|885.1|880.6|883.7|879.2|553
1586371800000|2020-04-08 18:50:00|883.9|879.4|885.3|880.8|885.3|880.8|883.8|879.3|357
1586372100000|2020-04-08 18:55:00|885.2|880.7|885.3|880.8|885.3|880.8|884.5|880|696
1586372400000|2020-04-08 19:00:00|885.2|880.7|885.5|881|885.5|881|884.6|880.1|721
1586372700000|2020-04-08 19:05:00|885.4|880.9|885.5|881|885.7|881.2|884.7|880.2|673
1586373000000|2020-04-08 19:10:00|885.3|880.8|883.8|879.3|885.4|880.9|883.8|879.3|729
1586373300000|2020-04-08 19:15:00|883.9|879.4|884.1|879.6|884.6|880.1|883.8|879.3|879
1586373600000|2020-04-08 19:20:00|884.2|879.7|882.9|878.4|884.2|879.7|882.7|878.2|730
1586373900000|2020-04-08 19:25:00|883|878.5|883.7|879.2|884|879.5|883|878.5|1077
1586374200000|2020-04-08 19:30:00|883.8|879.3|883.5|879|884.9|880.4|883.2|878.7|1306
1586374500000|2020-04-08 19:35:00|883.4|878.9|883.1|878.6|883.7|879.2|882.3|877.8|867
1586374800000|2020-04-08 19:40:00|883.2|878.7|883.5|879|883.8|879.3|881.5|877|1168
1586375100000|2020-04-08 19:45:00|883.4|878.9|883.7|879.2|884.2|879.7|883|878.5|1240
1586375400000|2020-04-08 19:50:00|884.7|880.2|884.6|880.1|886.7|882.2|884.2|879.7|4119
1586375700000|2020-04-08 19:55:00|884.7|880.2|884.5|880|885.8|881.3|883.5|879|8699
1586376000000|2020-04-08 20:00:00|885.4|880.4|884|879|885.4|880.4|884|879|1224
1586376300000|2020-04-08 20:05:00|884.2|879.2|883.9|878.9|884.5|879.5|883.6|878.6|286
1586376600000|2020-04-08 20:10:00|883.8|878.8|884.2|879.2|884.5|879.5|883.4|878.4|208
1586376900000|2020-04-08 20:15:00|884|879|883.8|878.8|884|879|883.8|878.8|21
1586377200000|2020-04-08 20:20:00|884.8|879.8|885.1|880.1|885.1|880.1|884.8|879.8|22
1586377500000|2020-04-08 20:25:00|883.5|878.5|883.5|878.5|884.1|879.1|883.5|878.5|33
1586377800000|2020-04-08 20:30:00|883.6|878.6|883.5|878.5|884.3|879.3|883.5|878.5|28
1586378100000|2020-04-08 20:35:00|884.1|879.1|884.1|879.1|884.1|879.1|884.1|879.1|44
1586378400000|2020-04-08 20:40:00|884.2|879.2|884.2|879.2|884.2|879.2|884.2|879.2|5
1586379300000|2020-04-08 20:55:00|883.8|878.8|885.2|880.2|885.5|880.5|883.8|878.8|15
1586379600000|2020-04-08 21:00:00|885.6|880.6|886|881|886|881|885.6|880.6|6
1586380500000|2020-04-08 21:15:00|885.7|880.7|885.7|880.7|885.7|880.7|885.7|880.7|3
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.1|878.1|886.2|880.2|883.2|877.2|0
1586383500000|2020-04-08 22:05:00|884.2|878.2|885.2|879.2|885.7|879.7|883.9|877.9|0
1586383800000|2020-04-08 22:10:00|885.1|879.1|885.5|879.5|885.6|879.6|885|879|0
1586384100000|2020-04-08 22:15:00|885.4|879.4|885.4|879.4|885.9|879.9|885.1|879.1|0
1586384400000|2020-04-08 22:20:00|885.3|879.3|885.5|879.5|886.4|880.4|885.3|879.3|0
1586384700000|2020-04-08 22:25:00|885.6|879.6|884.6|878.6|885.6|879.6|884.4|878.4|0
1586385000000|2020-04-08 22:30:00|884.5|878.5|884.7|878.7|884.7|878.7|884.1|878.1|0
1586385300000|2020-04-08 22:35:00|884.8|878.8|884.9|878.9|885.1|879.1|884.2|878.2|0
1586385600000|2020-04-08 22:40:00|884.8|878.8|884.3|878.3|884.9|878.9|883.8|877.8|0
1586385900000|2020-04-08 22:45:00|884.4|878.4|884.7|878.7|885|879|884.3|878.3|0
1586386200000|2020-04-08 22:50:00|884.6|878.6|884.6|878.6|884.8|878.8|884.1|878.1|0
1586386500000|2020-04-08 22:55:00|884.5|878.5|884.9|878.9|885.1|879.1|884.5|878.5|0
1586386800000|2020-04-08 23:00:00|884.8|878.8|884.5|878.5|884.8|878.8|883.9|877.9|0
1586387100000|2020-04-08 23:05:00|884.4|878.4|885.4|879.4|885.5|879.5|884.4|878.4|0
1586387400000|2020-04-08 23:10:00|885.3|879.3|886.6|880.6|886.9|880.9|885.2|879.2|0
1586387700000|2020-04-08 23:15:00|886.7|880.7|887.2|881.2|887.4|881.4|886.5|880.5|0
1586388000000|2020-04-08 23:20:00|887.3|881.3|888.6|882.6|888.8|882.8|887.1|881.1|0
1586388300000|2020-04-08 23:25:00|888.4|882.4|889|883|889.1|883.1|887.7|881.7|0
1586388600000|2020-04-08 23:30:00|889.1|883.1|888.4|882.4|890.1|884.1|888.4|882.4|0
1586388900000|2020-04-08 23:35:00|888.5|882.5|887.7|881.7|888.7|882.7|887.6|881.6|0
1586389200000|2020-04-08 23:40:00|887.8|881.8|888.5|882.5|888.6|882.6|887.3|881.3|0
1586389500000|2020-04-08 23:45:00|888.4|882.4|889|883|889.2|883.2|888.1|882.1|0
1586389800000|2020-04-08 23:50:00|888.9|882.9|889.9|883.9|889.9|883.9|888.6|882.6|0
1586390100000|2020-04-08 23:55:00|890|884|889.3|883.3|890.3|884.3|889.1|883.1|0
1586390400000|2020-04-09 00:00:00|888.4|883.4|888.4|883.4|888.4|883.4|888.4|883.4|0
1586390700000|2020-04-09 00:05:00|888.5|883.5|888.5|883.5|888.5|883.5|888.5|883.5|1
1586392200000|2020-04-09 00:30:00|887.9|882.9|887.9|882.9|887.9|882.9|887.9|882.9|18
1586392500000|2020-04-09 00:35:00|888.4|883.4|888.4|883.4|888.4|883.4|888.4|883.4|1
1586393100000|2020-04-09 00:45:00|887.9|882.9|887.9|882.9|887.9|882.9|887.9|882.9|102
1586393700000|2020-04-09 00:55:00|888.3|883.3|888.3|883.3|888.3|883.3|888.3|883.3|2
1586394000000|2020-04-09 01:00:00|888.5|883.5|888.5|883.5|888.6|883.6|888.5|883.5|12
1586394600000|2020-04-09 01:10:00|888.9|883.9|888.9|883.9|888.9|883.9|888.9|883.9|2
1586394900000|2020-04-09 01:15:00|888.2|883.2|888|883|888.2|883.2|888|883|60
1586395200000|2020-04-09 01:20:00|887.2|882.2|887.1|882.1|887.2|882.2|887.1|882.1|3
1586395800000|2020-04-09 01:30:00|887.5|882.5|887.5|882.5|887.5|882.5|887.5|882.5|1
1586396100000|2020-04-09 01:35:00|885.3|880.3|885|880|885.3|880.3|884.5|879.5|15
1586396400000|2020-04-09 01:40:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|57
1586396700000|2020-04-09 01:45:00|883.2|878.2|883.2|878.2|883.3|878.3|882.6|877.6|17
1586397000000|2020-04-09 01:50:00|883.8|878.8|883.8|878.8|883.8|878.8|883.8|878.8|8
1586397300000|2020-04-09 01:55:00|883.9|878.9|883.1|878.1|884.2|879.2|883.1|878.1|13
1586397600000|2020-04-09 02:00:00|883|878|883|878|883|878|883|878|1
1586397900000|2020-04-09 02:05:00|883.6|878.6|884|879|884.2|879.2|883.6|878.6|15
1586398200000|2020-04-09 02:10:00|884.2|879.2|884.2|879.2|884.2|879.2|884.1|879.1|70
1586398500000|2020-04-09 02:15:00|886|881|885|880|886|881|885|880|4
1586398800000|2020-04-09 02:20:00|884.7|879.7|884.7|879.7|884.7|879.7|884.7|879.7|1
1586399100000|2020-04-09 02:25:00|884.1|879.1|884.1|879.1|884.1|879.1|884.1|879.1|2
1586399400000|2020-04-09 02:30:00|883.9|878.9|883.5|878.5|884.1|879.1|883.5|878.5|17
1586400000000|2020-04-09 02:40:00|882.5|877.5|880.6|875.6|882.5|877.5|880.6|875.6|6
1586400600000|2020-04-09 02:50:00|882.2|877.2|882.2|877.2|882.2|877.2|882.2|877.2|1
1586400900000|2020-04-09 02:55:00|881.7|876.7|881.6|876.6|881.7|876.7|881.6|876.6|6
1586401200000|2020-04-09 03:00:00|882.3|877.3|881.7|876.7|882.3|877.3|881.7|876.7|11
1586401800000|2020-04-09 03:10:00|883.1|878.1|883.1|878.1|883.1|878.1|883.1|878.1|1
1586402700000|2020-04-09 03:25:00|883.3|878.3|883.3|878.3|883.3|878.3|883.3|878.3|1
1586403000000|2020-04-09 03:30:00|883.6|878.6|884.2|879.2|884.9|879.9|883|878|17
1586403300000|2020-04-09 03:35:00|884.6|879.6|884.6|879.6|884.6|879.6|884.6|879.6|1
1586403600000|2020-04-09 03:40:00|884.7|879.7|884.7|879.7|884.7|879.7|884.7|879.7|1
1586403900000|2020-04-09 03:45:00|884.9|879.9|886.4|881.4|886.4|881.4|884.9|879.9|10
1586404200000|2020-04-09 03:50:00|886.1|881.1|885.5|880.5|886.1|881.1|885.3|880.3|19
1586404500000|2020-04-09 03:55:00|885.6|880.6|885.4|880.4|885.7|880.7|884.8|879.8|27
1586404800000|2020-04-09 04:00:00|885.8|880.8|885.9|880.9|885.9|880.9|885.6|880.6|5
1586405100000|2020-04-09 04:05:00|885.4|880.4|885.3|880.3|885.4|880.4|884.9|879.9|11
1586405400000|2020-04-09 04:10:00|884.8|879.8|885.2|880.2|885.2|880.2|884.4|879.4|14
1586405700000|2020-04-09 04:15:00|884.6|879.6|885.1|880.1|885.1|880.1|884.6|879.6|6
1586406000000|2020-04-09 04:20:00|884.6|879.6|883.4|878.4|884.8|879.8|883.3|878.3|36
1586406300000|2020-04-09 04:25:00|883.8|878.8|884.2|879.2|884.2|879.2|883.8|878.8|6
1586406600000|2020-04-09 04:30:00|884.4|879.4|885.7|880.7|885.7|880.7|883.8|878.8|8
1586406900000|2020-04-09 04:35:00|885.9|880.9|884.9|879.9|885.9|880.9|884.9|879.9|2
1586407200000|2020-04-09 04:40:00|886.1|881.1|885.9|880.9|886.1|881.1|885.9|880.9|7
1586408100000|2020-04-09 04:55:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|10
1586408400000|2020-04-09 05:00:00|886.2|881.2|887|882|887.4|882.4|886.2|881.2|32
1586408700000|2020-04-09 05:05:00|886.5|881.5|885.9|880.9|887.1|882.1|885.8|880.8|21
1586409000000|2020-04-09 05:10:00|885.5|880.5|885.7|880.7|885.7|880.7|885.5|880.5|2
1586409300000|2020-04-09 05:15:00|885.4|880.4|885|880|886.2|881.2|885|880|9
1586409600000|2020-04-09 05:20:00|884.9|879.9|884.4|879.4|884.9|879.9|884|879|20
1586409900000|2020-04-09 05:25:00|884.8|879.8|885.1|880.1|885.1|880.1|884.4|879.4|4
1586410200000|2020-04-09 05:30:00|884.5|879.5|884.8|879.8|885.2|880.2|883.9|878.9|10
1586410500000|2020-04-09 05:35:00|885|880|884.8|879.8|885.4|880.4|884.3|879.3|23
1586410800000|2020-04-09 05:40:00|885.4|880.4|885|880|885.4|880.4|885|880|7
1586411100000|2020-04-09 05:45:00|885.2|880.2|884.7|879.7|885.5|880.5|884.7|879.7|36
1586411400000|2020-04-09 05:50:00|884.5|879.5|884.1|879.1|884.5|879.5|884.1|879.1|15
1586411700000|2020-04-09 05:55:00|884.2|879.2|883.9|878.9|884.5|879.5|883.9|878.9|30
1586412000000|2020-04-09 06:00:00|884.2|879.2|886.3|881.3|887.5|882.5|884.2|879.2|108
1586412300000|2020-04-09 06:05:00|886.1|881.1|886.3|881.3|886.6|881.6|885.4|880.4|93
1586412600000|2020-04-09 06:10:00|886.4|881.4|886|881|886.7|881.7|886|881|19
1586412900000|2020-04-09 06:15:00|886.2|881.2|887.4|882.4|887.4|882.4|886.2|881.2|24
1586413200000|2020-04-09 06:20:00|887.3|882.3|887.1|882.1|887.5|882.5|887|882|19
1586413500000|2020-04-09 06:25:00|887|882|887.7|882.7|887.9|882.9|887|882|22
1586413800000|2020-04-09 06:30:00|887.9|882.9|887.7|882.7|888|883|887.5|882.5|39
1586414100000|2020-04-09 06:35:00|887.9|882.9|887.5|882.5|887.9|882.9|887.2|882.2|36
1586414400000|2020-04-09 06:40:00|887.3|882.3|887.9|882.9|888.3|883.3|887.2|882.2|35
1586414700000|2020-04-09 06:45:00|888.2|883.2|888.8|883.8|889|884|888.2|883.2|27
1586415000000|2020-04-09 06:50:00|888.7|883.7|887.7|882.7|888.7|883.7|887.7|882.7|45
1586415300000|2020-04-09 06:55:00|887.8|882.8|890.3|885.3|890.3|885.3|887.8|882.8|124
1586415600000|2020-04-09 07:00:00|890.4|885.4|891.5|886.5|892.4|887.4|890.4|885.4|506
1586415900000|2020-04-09 07:05:00|891.8|886.8|893.1|888.1|893.2|888.2|890.8|885.8|313
1586416200000|2020-04-09 07:10:00|893.2|888.2|891.9|886.9|893.2|888.2|891.4|886.4|678
1586416500000|2020-04-09 07:15:00|892.1|887.1|893.1|888.1|893.3|888.3|892.1|887.1|289
1586416800000|2020-04-09 07:20:00|893.2|888.2|893.6|888.6|894.2|889.2|893.1|888.1|301
1586417100000|2020-04-09 07:25:00|893.4|888.4|893.8|888.8|893.8|888.8|892.7|887.7|294
1586417400000|2020-04-09 07:30:00|893.9|888.9|894.8|889.8|894.9|889.9|893.4|888.4|423
1586417700000|2020-04-09 07:35:00|895|890|895.2|890.2|895.4|890.4|894.5|889.5|520
1586418000000|2020-04-09 07:40:00|895.1|890.1|893.3|888.3|895.1|890.1|893.1|888.1|396
1586418300000|2020-04-09 07:45:00|893.4|888.4|894.3|889.3|894.8|889.8|893.4|888.4|359
1586418600000|2020-04-09 07:50:00|894.2|889.2|894.8|889.8|895.2|890.2|894.1|889.1|662
1586418900000|2020-04-09 07:55:00|894.7|889.7|894|889|894.7|889.7|893.4|888.4|643
1586419200000|2020-04-09 08:00:00|893.9|888.9|893.5|888.5|894.5|889.5|893.2|888.2|458
1586419500000|2020-04-09 08:05:00|893.6|888.6|893.1|888.1|894|889|893.1|888.1|536
1586419800000|2020-04-09 08:10:00|893.2|888.2|892.5|887.5|893.2|888.2|891.8|886.8|306
1586420100000|2020-04-09 08:15:00|892.4|887.4|891.3|886.3|892.6|887.6|891|886|458
1586420400000|2020-04-09 08:20:00|891.1|886.1|890.7|885.7|892.2|887.2|890.7|885.7|288
1586420700000|2020-04-09 08:25:00|890.6|885.6|889.5|884.5|890.7|885.7|889.2|884.2|336
1586421000000|2020-04-09 08:30:00|889.4|884.4|890.2|885.2|890.4|885.4|889.4|884.4|469
1586421300000|2020-04-09 08:35:00|890.1|885.1|887.2|882.2|890.1|885.1|887|882|375
1586421600000|2020-04-09 08:40:00|887.3|882.3|888.4|883.4|889.2|884.2|887.1|882.1|644
1586421900000|2020-04-09 08:45:00|888.2|883.2|888.6|883.6|889.5|884.5|888.2|883.2|431
1586422200000|2020-04-09 08:50:00|888.7|883.7|887.3|882.3|888.8|883.8|886.5|881.5|342
1586422500000|2020-04-09 08:55:00|887.4|882.4|886.2|881.2|887.5|882.5|885.9|880.9|581
1586422800000|2020-04-09 09:00:00|886.1|881.1|886.9|881.9|887.2|882.2|885.8|880.8|889
1586423100000|2020-04-09 09:05:00|887|882|886.6|881.6|887.2|882.2|886.2|881.2|570
1586423400000|2020-04-09 09:10:00|886.5|881.5|885.4|880.4|886.5|881.5|885|880|488
1586423700000|2020-04-09 09:15:00|885.3|880.3|884.6|879.6|886.2|881.2|884.1|879.1|609
1586424000000|2020-04-09 09:20:00|884.7|879.7|885.5|880.5|886|881|884.5|879.5|434
1586424300000|2020-04-09 09:25:00|885.7|880.7|887.1|882.1|887.1|882.1|885.7|880.7|579
1586424600000|2020-04-09 09:30:00|886.8|881.8|886.2|881.2|887.2|882.2|885.8|880.8|649
1586424900000|2020-04-09 09:35:00|886.1|881.1|886.1|881.1|886.7|881.7|885.4|880.4|508
1586425200000|2020-04-09 09:40:00|886.2|881.2|886.4|881.4|886.7|881.7|885.7|880.7|511
1586425500000|2020-04-09 09:45:00|886.3|881.3|885.4|880.4|886.7|881.7|885|880|644
1586425800000|2020-04-09 09:50:00|885.3|880.3|885.3|880.3|886.2|881.2|885|880|387
1586426100000|2020-04-09 09:55:00|885.4|880.4|884.7|879.7|885.5|880.5|884.5|879.5|526
1586426400000|2020-04-09 10:00:00|884.5|879.5|885.8|880.8|886|881|884|879|487
1586426700000|2020-04-09 10:05:00|885.7|880.7|886.3|881.3|886.3|881.3|885.4|880.4|267
1586427000000|2020-04-09 10:10:00|886.2|881.2|886.1|881.1|886.6|881.6|885.8|880.8|141
1586427300000|2020-04-09 10:15:00|886.2|881.2|885.3|880.3|886.4|881.4|885.1|880.1|170
1586427600000|2020-04-09 10:20:00|885.4|880.4|884.9|879.9|885.5|880.5|884.8|879.8|401
1586427900000|2020-04-09 10:25:00|884.7|879.7|883.5|878.5|884.7|879.7|883.5|878.5|1323
1586428200000|2020-04-09 10:30:00|883.6|878.6|883.4|878.4|884.7|879.7|882.8|877.8|366
1586428500000|2020-04-09 10:35:00|883.6|878.6|884.1|879.1|884.3|879.3|883.4|878.4|155
1586428800000|2020-04-09 10:40:00|884.3|879.3|883.8|878.8|884.6|879.6|883.8|878.8|139
1586429100000|2020-04-09 10:45:00|883.9|878.9|884.6|879.6|884.6|879.6|883.8|878.8|192
1586429400000|2020-04-09 10:50:00|884.5|879.5|883.4|878.4|884.7|879.7|883.4|878.4|283
1586429700000|2020-04-09 10:55:00|883.3|878.3|884.7|879.7|884.7|879.7|883.3|878.3|499
1586430000000|2020-04-09 11:00:00|884.6|879.6|885|880|885.1|880.1|884.1|879.1|1038
1586430300000|2020-04-09 11:05:00|884.9|879.9|885.3|880.3|885.7|880.7|884.9|879.9|584
1586430600000|2020-04-09 11:10:00|885.4|880.4|885|880|885.7|880.7|884.9|879.9|484
1586430900000|2020-04-09 11:15:00|885.1|880.1|885.2|880.2|885.7|880.7|885.1|880.1|305
1586431200000|2020-04-09 11:20:00|884.9|879.9|883.3|878.3|885.5|880.5|883.2|878.2|337
1586431500000|2020-04-09 11:25:00|883.1|878.1|880.8|875.8|883.5|878.5|880.8|875.8|408
1586431800000|2020-04-09 11:30:00|880.9|875.9|882.3|877.3|882.5|877.5|879.4|874.4|640
1586432100000|2020-04-09 11:35:00|882.2|877.2|882.6|877.6|883.1|878.1|882|877|641
1586432400000|2020-04-09 11:40:00|882.7|877.7|882.2|877.2|883.3|878.3|881.9|876.9|543
1586432700000|2020-04-09 11:45:00|882.3|877.3|884|879|884.2|879.2|882|877|663
1586433000000|2020-04-09 11:50:00|883.9|878.9|884.2|879.2|884.4|879.4|883.5|878.5|326
1586433300000|2020-04-09 11:55:00|884.1|879.1|883.2|878.2|884.3|879.3|883|878|283
1586433600000|2020-04-09 12:00:00|883.3|878.3|882.3|877.3|883.6|878.6|882.1|877.1|296
1586433900000|2020-04-09 12:05:00|882.2|877.2|882.1|877.1|882.8|877.8|881.8|876.8|472
1586434200000|2020-04-09 12:10:00|882|877|881|876|882.4|877.4|880.7|875.7|544
1586434500000|2020-04-09 12:15:00|881.1|876.1|880.9|875.9|881.8|876.8|879.5|874.5|615
1586434800000|2020-04-09 12:20:00|881|876|881.4|876.4|882.3|877.3|881|876|357
1586435100000|2020-04-09 12:25:00|881.6|876.6|882.3|877.3|882.6|877.6|881.6|876.6|427
1586435400000|2020-04-09 12:30:00|882.2|877.2|886.6|881.6|887.4|882.4|881.3|876.3|2439
1586435700000|2020-04-09 12:35:00|886.5|881.5|884.5|879.5|886.8|881.8|884.4|879.4|944
1586436000000|2020-04-09 12:40:00|884.6|879.6|886.6|881.6|886.6|881.6|883.7|878.7|705
1586436300000|2020-04-09 12:45:00|886.7|881.7|889.2|884.2|889.9|884.9|886|881|1221
1586436600000|2020-04-09 12:50:00|889.4|884.4|890.3|885.3|891|886|889.1|884.1|704
1586436900000|2020-04-09 12:55:00|890.4|885.4|891.8|886.8|892.7|887.7|889.9|884.9|624
1586437200000|2020-04-09 13:00:00|892|887|891.5|886.5|892.7|887.7|891.2|886.2|503
1586437500000|2020-04-09 13:05:00|891.6|886.6|893.5|888.5|894.1|889.1|891.6|886.6|633
1586437800000|2020-04-09 13:10:00|893.4|888.4|894.3|889.3|895|890|893.2|888.2|804
1586438100000|2020-04-09 13:15:00|894.4|889.4|894.9|889.9|895|890|893.6|888.6|490
1586438400000|2020-04-09 13:20:00|895|890|895.5|890.5|896.1|891.1|894.8|889.8|672
1586438700000|2020-04-09 13:25:00|895.4|890.4|894.2|889.2|895.9|890.9|894|889|686
1586439000000|2020-04-09 13:30:00|894.3|889.3|894.5|890|896|891.5|893.5|889|5343
1586439300000|2020-04-09 13:35:00|894.7|890.2|896.2|891.7|896.7|892.2|894.5|890|3457
1586439600000|2020-04-09 13:40:00|896.3|891.8|899.4|894.9|899.9|895.4|896.2|891.7|2820
1586439900000|2020-04-09 13:45:00|899.3|894.8|899.4|894.9|899.6|895.1|898.1|893.6|2338
1586440200000|2020-04-09 13:50:00|899.5|895|898.1|893.6|899.5|895|897.1|892.6|2421
1586440500000|2020-04-09 13:55:00|898.2|893.7|899.4|894.9|899.9|895.4|898|893.5|1683
1586440800000|2020-04-09 14:00:00|899.7|895.2|895.8|891.3|899.7|895.2|895.8|891.3|1329
1586441100000|2020-04-09 14:05:00|895.9|891.4|891.8|887.3|896|891.5|891.6|887.1|3111
1586441400000|2020-04-09 14:10:00|891.9|887.4|892.2|887.7|893|888.5|891.7|887.2|1800
1586441700000|2020-04-09 14:15:00|892.5|888|890.5|886|892.7|888.2|890.5|886|1044
1586442000000|2020-04-09 14:20:00|890.7|886.2|890.8|886.3|891.4|886.9|889.3|884.8|2033
1586442300000|2020-04-09 14:25:00|890.9|886.4|894.4|889.9|894.4|889.9|890.7|886.2|1700
1586442600000|2020-04-09 14:30:00|894.6|890.1|896.4|891.9|896.7|892.2|893.2|888.7|1679
1586442900000|2020-04-09 14:35:00|896.5|892|896.7|892.2|897.4|892.9|895.2|890.7|1768
1586443200000|2020-04-09 14:40:00|896.9|892.4|896.9|892.4|897.4|892.9|896.2|891.7|1991
1586443500000|2020-04-09 14:45:00|897.2|892.7|897.4|892.9|898.4|893.9|896.6|892.1|1030
1586443800000|2020-04-09 14:50:00|897.3|892.8|895.5|891|897.6|893.1|895.4|890.9|979
1586444100000|2020-04-09 14:55:00|895.6|891.1|897|892.5|897.7|893.2|895.5|891|1298
1586444400000|2020-04-09 15:00:00|896.9|892.4|893.3|888.8|897|892.5|893.3|888.8|1323
1586444700000|2020-04-09 15:05:00|893.6|889.1|894.4|889.9|895|890.5|892.8|888.3|1756
1586445000000|2020-04-09 15:10:00|894.6|890.1|894.5|890|895.2|890.7|893.3|888.8|1357
1586445300000|2020-04-09 15:15:00|894.4|889.9|893.9|889.4|895.1|890.6|893.3|888.8|821
1586445600000|2020-04-09 15:20:00|894|889.5|893.4|888.9|895.1|890.6|893.1|888.6|914
1586445900000|2020-04-09 15:25:00|893.5|889|896.1|891.6|896.2|891.7|892.7|888.2|822
1586446200000|2020-04-09 15:30:00|896|891.5|895.4|890.9|896.6|892.1|894.6|890.1|685
1586446500000|2020-04-09 15:35:00|895.3|890.8|896.4|891.9|896.8|892.3|894.6|890.1|706
1586446800000|2020-04-09 15:40:00|896.5|892|896.7|892.2|897.1|892.6|895.9|891.4|1359
1586447100000|2020-04-09 15:45:00|896.8|892.3|896.7|892.2|897.1|892.6|896.1|891.6|1509
1586447400000|2020-04-09 15:50:00|896.8|892.3|895.9|891.4|897|892.5|895.4|890.9|1499
1586447700000|2020-04-09 15:55:00|895.8|891.3|895.7|891.2|895.9|891.4|894.8|890.3|2004
1586448000000|2020-04-09 16:00:00|895.6|891.1|896.1|891.6|896.3|891.8|894.9|890.4|1668
1586448300000|2020-04-09 16:05:00|896.2|891.7|895.3|890.8|896.6|892.1|894.9|890.4|1760
1586448600000|2020-04-09 16:10:00|895.4|890.9|895.3|890.8|895.4|890.9|894.3|889.8|1165
1586448900000|2020-04-09 16:15:00|895.4|890.9|896.8|892.3|896.8|892.3|894.9|890.4|760
1586449200000|2020-04-09 16:20:00|896.9|892.4|896|891.5|896.9|892.4|895.9|891.4|1289
1586449500000|2020-04-09 16:25:00|895.9|891.4|894.9|890.4|895.9|891.4|894.8|890.3|650
1586449800000|2020-04-09 16:30:00|894.8|890.3|894.9|890.4|895.6|891.1|894.7|890.2|761
1586450100000|2020-04-09 16:35:00|894.8|890.3|895.8|891.3|895.8|891.3|894.4|889.9|357
1586450400000|2020-04-09 16:40:00|895.7|891.2|895.2|890.7|895.9|891.4|895|890.5|571
1586450700000|2020-04-09 16:45:00|895.1|890.6|895.4|890.9|896.6|892.1|894.7|890.2|727
1586451000000|2020-04-09 16:50:00|895.3|890.8|896.2|891.7|896.7|892.2|895.2|890.7|768
1586451300000|2020-04-09 16:55:00|896.1|891.6|897|892.5|897.6|893.1|895.7|891.2|962
1586451600000|2020-04-09 17:00:00|896.9|892.4|896.4|891.9|897.2|892.7|896.4|891.9|518
1586451900000|2020-04-09 17:05:00|896.6|892.1|896.8|892.3|896.9|892.4|896|891.5|437
1586452200000|2020-04-09 17:10:00|896.7|892.2|896.6|892.1|896.9|892.4|895.7|891.2|495
1586452500000|2020-04-09 17:15:00|896.8|892.3|897.3|892.8|897.4|892.9|895.9|891.4|601
1586452800000|2020-04-09 17:20:00|897.2|892.7|897.1|892.6|897.5|893|896.6|892.1|386
1586453100000|2020-04-09 17:25:00|897|892.5|897.6|893.1|898|893.5|896.3|891.8|618
1586453400000|2020-04-09 17:30:00|897.7|893.2|897.2|892.7|898.5|894|897|892.5|465
1586453700000|2020-04-09 17:35:00|897.3|892.8|895.3|890.8|897.4|892.9|895.1|890.6|707
1586454000000|2020-04-09 17:40:00|895.4|890.9|895.3|890.8|895.9|891.4|895|890.5|506
1586454300000|2020-04-09 17:45:00|895.4|890.9|894.1|889.6|895.5|891|894.1|889.6|327
1586454600000|2020-04-09 17:50:00|894.2|889.7|893.8|889.3|894.7|890.2|892.7|888.2|890
1586454900000|2020-04-09 17:55:00|893.9|889.4|894.5|890|894.7|890.2|893.4|888.9|741
1586455200000|2020-04-09 18:00:00|894.6|890.1|891.1|886.6|894.6|890.1|891.1|886.6|766
1586455500000|2020-04-09 18:05:00|891|886.5|890.7|886.2|891.7|887.2|890.1|885.6|1090
1586455800000|2020-04-09 18:10:00|890.6|886.1|890.8|886.3|891.7|887.2|890.5|886|518
1586456100000|2020-04-09 18:15:00|890.5|886|889.8|885.3|891.2|886.7|889.2|884.7|725
1586456400000|2020-04-09 18:20:00|889.7|885.2|890.8|886.3|891.2|886.7|888.5|884|1071
1586456700000|2020-04-09 18:25:00|890.6|886.1|890.3|885.8|891.3|886.8|890.1|885.6|1184
1586457000000|2020-04-09 18:30:00|890.2|885.7|889.8|885.3|891.7|887.2|889.8|885.3|826
1586457300000|2020-04-09 18:35:00|889.7|885.2|889|884.5|890.7|886.2|888.8|884.3|1413
1586457600000|2020-04-09 18:40:00|888.9|884.4|888.7|884.2|889.7|885.2|888.1|883.6|1792
1586457900000|2020-04-09 18:45:00|888.9|884.4|887.5|883|889.4|884.9|887.2|882.7|605
1586458200000|2020-04-09 18:50:00|887.6|883.1|884.9|880.4|887.8|883.3|884.8|880.3|956
1586458500000|2020-04-09 18:55:00|885|880.5|886.1|881.6|886.3|881.8|884.3|879.8|939
1586458800000|2020-04-09 19:00:00|886|881.5|885.1|880.6|886.3|881.8|884.7|880.2|1677
1586459100000|2020-04-09 19:05:00|885.2|880.7|886.2|881.7|886.5|882|884.7|880.2|2471
1586459400000|2020-04-09 19:10:00|886.1|881.6|885.7|881.2|886.7|882.2|885.1|880.6|2424
1586459700000|2020-04-09 19:15:00|885.8|881.3|885.2|880.7|886.5|882|885|880.5|2065
1586460000000|2020-04-09 19:20:00|885.3|880.8|884.2|879.7|885.6|881.1|884|879.5|1814
1586460300000|2020-04-09 19:25:00|884.1|879.6|884.6|880.1|884.9|880.4|883|878.5|2262
1586460600000|2020-04-09 19:30:00|884.7|880.2|885.1|880.6|885.4|880.9|884.5|880|2252
1586460900000|2020-04-09 19:35:00|885.2|880.7|884.1|879.6|885.3|880.8|882.9|878.4|1945
1586461200000|2020-04-09 19:40:00|884|879.5|884.6|880.1|885.2|880.7|883.6|879.1|2152
1586461500000|2020-04-09 19:45:00|884.7|880.2|880.1|875.6|884.9|880.4|879.5|875|4538
1586461800000|2020-04-09 19:50:00|880.9|876.4|882.7|878.2|883.1|878.6|880|875.5|4661
1586462100000|2020-04-09 19:55:00|882.8|878.3|882.1|877.6|882.8|878.3|879.3|874.8|18260
1586462400000|2020-04-09 20:00:00|882.3|877.3|882.2|877.2|882.4|877.4|881|876|1367
1586462700000|2020-04-09 20:05:00|882.1|877.1|881.6|876.6|882.4|877.4|881.2|876.2|497
1586463000000|2020-04-09 20:10:00|881.5|876.5|880.7|875.7|882|877|880.7|875.7|198
1586463300000|2020-04-09 20:15:00|881.1|876.1|881|876|881.5|876.5|880.7|875.7|94
1586463900000|2020-04-09 20:25:00|881.7|876.7|882.9|877.9|883|878|881.7|876.7|17
1586464200000|2020-04-09 20:30:00|882.7|877.7|883.2|878.2|883.3|878.3|882.7|877.7|39
1586464500000|2020-04-09 20:35:00|882.2|877.2|882.1|877.1|882.2|877.2|882.1|877.1|3
1586464800000|2020-04-09 20:40:00|883|878|883.2|878.2|883.2|878.2|883|878|12
1586465100000|2020-04-09 20:45:00|883.1|878.1|883.2|878.2|883.2|878.2|881.7|876.7|44
1586465400000|2020-04-09 20:50:00|||||||||35
1586465700000|2020-04-09 20:55:00|884.3|879.3|884.7|879.7|884.7|879.7|884|879|99
1586728800000|2020-04-12 22:00:00|896|891|896|891|896|891|896|891|0
1586729400000|2020-04-12 22:10:00|884.3|879.3|884.2|879.2|884.3|879.3|884.2|879.2|3
1586729700000|2020-04-12 22:15:00|879.8|874.8|872.2|867.2|879.8|874.8|864.2|859.2|24
1586730000000|2020-04-12 22:20:00|874.8|869.8|874.8|869.8|874.8|869.8|874.8|869.8|1
1586730600000|2020-04-12 22:30:00|867.2|862.2|867.2|862.2|867.2|862.2|867.2|862.2|5
1586730900000|2020-04-12 22:35:00|873.9|868.9|873.9|868.9|873.9|868.9|873.9|868.9|1
1586733000000|2020-04-12 23:10:00|876.2|871.2|876.2|871.2|876.2|871.2|876.2|871.2|1
1586736000000|2020-04-13 00:00:00|870.4|865.4|870.4|865.4|870.4|865.4|870.4|865.4|2
1586736600000|2020-04-13 00:10:00|871.2|866.2|870.4|865.4|871.2|866.2|870.4|865.4|15
1586736900000|2020-04-13 00:15:00|870.2|865.2|868.8|863.8|870.2|865.2|868.8|863.8|3
1586737800000|2020-04-13 00:30:00|869.8|864.8|869.8|864.8|869.8|864.8|869.8|864.8|1
1586738400000|2020-04-13 00:40:00|870.2|865.2|870.3|865.3|870.3|865.3|870.2|865.2|6
1586738700000|2020-04-13 00:45:00|870.2|865.2|870.7|865.7|870.7|865.7|870.2|865.2|6
1586739000000|2020-04-13 00:50:00|870.9|865.9|872.2|867.2|872.2|867.2|870.3|865.3|25
1586739300000|2020-04-13 00:55:00|872.5|867.5|873.6|868.6|873.6|868.6|872.5|867.5|21
1586739600000|2020-04-13 01:00:00|874.2|869.2|880.2|875.2|880.2|875.2|874.2|869.2|37
1586739900000|2020-04-13 01:05:00|880|875|878.9|873.9|880|875|878.7|873.7|20
1586740200000|2020-04-13 01:10:00|880|875|880.5|875.5|880.5|875.5|880|875|2
1586740500000|2020-04-13 01:15:00|880.8|875.8|880.8|875.8|880.8|875.8|880.8|875.8|2
1586740800000|2020-04-13 01:20:00|883.1|878.1|883.1|878.1|883.1|878.1|883.1|878.1|1
1586741100000|2020-04-13 01:25:00|881.3|876.3|882.7|877.7|882.7|877.7|881.3|876.3|3
1586741400000|2020-04-13 01:30:00|882.4|877.4|881.8|876.8|882.4|877.4|881.8|876.8|2
1586741700000|2020-04-13 01:35:00|882.9|877.9|882.9|877.9|882.9|877.9|882.9|877.9|9
1586742000000|2020-04-13 01:40:00|882.6|877.6|883.1|878.1|883.1|878.1|882.6|877.6|3
1586742300000|2020-04-13 01:45:00|883.7|878.7|883.2|878.2|883.7|878.7|883.2|878.2|3
1586742600000|2020-04-13 01:50:00|884|879|884|879|884|879|884|879|1
1586743200000|2020-04-13 02:00:00|883|878|883.2|878.2|883.2|878.2|883|878|4
1586743500000|2020-04-13 02:05:00|883.6|878.6|883.8|878.8|883.8|878.8|883.6|878.6|2
1586743800000|2020-04-13 02:10:00|884.8|879.8|885.4|880.4|885.4|880.4|884.8|879.8|8
1586744100000|2020-04-13 02:15:00|884.5|879.5|885.6|880.6|885.6|880.6|884.5|879.5|2
1586744700000|2020-04-13 02:25:00|884.9|879.9|884.9|879.9|884.9|879.9|884.9|879.9|1
1586745300000|2020-04-13 02:35:00|884|879|884.2|879.2|884.2|879.2|884|879|3
1586747100000|2020-04-13 03:05:00|884.8|879.8|885.2|880.2|885.2|880.2|884.8|879.8|2
1586747400000|2020-04-13 03:10:00|885.8|880.8|885.2|880.2|885.8|880.8|885.2|880.2|3
1586747700000|2020-04-13 03:15:00|885.1|880.1|884.5|879.5|885.5|880.5|884.5|879.5|26
1586748000000|2020-04-13 03:20:00|884.4|879.4|884.4|879.4|884.4|879.4|884.4|879.4|2
1586748600000|2020-04-13 03:30:00|883.7|878.7|884.1|879.1|884.1|879.1|883.7|878.7|3
1586748900000|2020-04-13 03:35:00|884.3|879.3|884.4|879.4|884.4|879.4|884.3|879.3|2
1586749200000|2020-04-13 03:40:00|881.8|876.8|881.8|876.8|881.8|876.8|881.8|876.8|3
1586749500000|2020-04-13 03:45:00|882.2|877.2|884|879|884.3|879.3|881.8|876.8|73
1586749800000|2020-04-13 03:50:00|884.2|879.2|883.5|878.5|884.2|879.2|883.5|878.5|4
1586750100000|2020-04-13 03:55:00|883.2|878.2|883.2|878.2|883.2|878.2|883.2|878.2|1
1586750400000|2020-04-13 04:00:00|882.6|877.6|882.6|877.6|882.6|877.6|882.6|877.6|2
1586751300000|2020-04-13 04:15:00|882.1|877.1|882.1|877.1|882.1|877.1|882.1|877.1|1
1586752200000|2020-04-13 04:30:00|882|877|881.7|876.7|882|877|881.7|876.7|6
1586752800000|2020-04-13 04:40:00|882.1|877.1|882.1|877.1|882.1|877.1|882.1|877.1|1
1586753400000|2020-04-13 04:50:00|882.8|877.8|882.5|877.5|882.8|877.8|882.5|877.5|2
1586754000000|2020-04-13 05:00:00|882.7|877.7|882.7|877.7|882.7|877.7|882.7|877.7|2
1586754300000|2020-04-13 05:05:00|883.4|878.4|883.4|878.4|883.4|878.4|883.4|878.4|1
1586755800000|2020-04-13 05:30:00|881.7|876.7|881.7|876.7|881.7|876.7|881.7|876.7|2
1586756700000|2020-04-13 05:45:00|882.5|877.5|883.2|878.2|883.3|878.3|882.5|877.5|5
1586757300000|2020-04-13 05:55:00|881.5|876.5|880.9|875.9|881.5|876.5|880.9|875.9|2
1586757600000|2020-04-13 06:00:00|881.2|876.2|883.1|878.1|883.1|878.1|881.2|876.2|4
1586757900000|2020-04-13 06:05:00|884|879|883.8|878.8|884|879|883.8|878.8|2
1586758200000|2020-04-13 06:10:00|884.1|879.1|883.2|878.2|884.1|879.1|883.2|878.2|2
1586758500000|2020-04-13 06:15:00|883.6|878.6|883.1|878.1|883.6|878.6|882.8|877.8|10
1586758800000|2020-04-13 06:20:00|883.2|878.2|882.8|877.8|883.5|878.5|882.8|877.8|24
1586759100000|2020-04-13 06:25:00|882.9|877.9|883.2|878.2|883.2|878.2|882.9|877.9|6
1586759400000|2020-04-13 06:30:00|882.6|877.6|882.5|877.5|882.7|877.7|882.5|877.5|14
1586759700000|2020-04-13 06:35:00|882.3|877.3|883|878|883.1|878.1|882.3|877.3|11
1586760000000|2020-04-13 06:40:00|883.2|878.2|882.8|877.8|883.8|878.8|882.8|877.8|16
1586760300000|2020-04-13 06:45:00|882.9|877.9|883.6|878.6|883.6|878.6|882.9|877.9|5
1586760600000|2020-04-13 06:50:00|883.1|878.1|882.3|877.3|883.1|878.1|882.3|877.3|8
1586760900000|2020-04-13 06:55:00|881.9|876.9|881.2|876.2|882|877|881.2|876.2|27
1586761200000|2020-04-13 07:00:00|881.4|876.4|880.2|875.2|881.4|876.4|880|875|27
1586761500000|2020-04-13 07:05:00|880.3|875.3|880|875|880.7|875.7|879.7|874.7|29
1586761800000|2020-04-13 07:10:00|880.3|875.3|880.6|875.6|880.6|875.6|880.3|875.3|15
1586762100000|2020-04-13 07:15:00|880.7|875.7|882|877|882|877|880.7|875.7|27
1586762400000|2020-04-13 07:20:00|882.4|877.4|882.1|877.1|882.6|877.6|881.9|876.9|16
1586762700000|2020-04-13 07:25:00|882|877|880.8|875.8|882|877|880.7|875.7|14
1586763000000|2020-04-13 07:30:00|881.1|876.1|880.9|875.9|881.1|876.1|880.9|875.9|8
1586763300000|2020-04-13 07:35:00|881.2|876.2|881.6|876.6|881.7|876.7|881.2|876.2|10
1586763600000|2020-04-13 07:40:00|881.5|876.5|879.5|874.5|881.5|876.5|879.5|874.5|31
1586763900000|2020-04-13 07:45:00|879.3|874.3|879.7|874.7|879.7|874.7|878.9|873.9|13
1586764200000|2020-04-13 07:50:00|879.4|874.4|878|873|879.7|874.7|878|873|31
1586764500000|2020-04-13 07:55:00|877.9|872.9|878.6|873.6|878.8|873.8|877.9|872.9|28
1586764800000|2020-04-13 08:00:00|878.7|873.7|878.4|873.4|879.3|874.3|878.4|873.4|28
1586765100000|2020-04-13 08:05:00|878.5|873.5|878.6|873.6|878.9|873.9|878.5|873.5|14
1586765400000|2020-04-13 08:10:00|878.2|873.2|879.7|874.7|879.7|874.7|878.2|873.2|46
1586765700000|2020-04-13 08:15:00|879.6|874.6|880.1|875.1|880.2|875.2|879.4|874.4|19
1586766000000|2020-04-13 08:20:00|879.8|874.8|879.9|874.9|880|875|879.8|874.8|5
1586766300000|2020-04-13 08:25:00|879.8|874.8|879.3|874.3|879.8|874.8|879.1|874.1|13
1586766600000|2020-04-13 08:30:00|879.4|874.4|879.4|874.4|879.4|874.4|879.1|874.1|10
1586766900000|2020-04-13 08:35:00|879.7|874.7|879.9|874.9|880|875|879.7|874.7|6
1586767200000|2020-04-13 08:40:00|879.5|874.5|879.4|874.4|879.7|874.7|879.4|874.4|6
1586767500000|2020-04-13 08:45:00|879.1|874.1|879.4|874.4|879.4|874.4|879.1|874.1|4
1586767800000|2020-04-13 08:50:00|879.5|874.5|880.4|875.4|880.4|875.4|879.5|874.5|8
1586768100000|2020-04-13 08:55:00|880.5|875.5|881.2|876.2|881.2|876.2|880.4|875.4|17
1586768400000|2020-04-13 09:00:00|880.7|875.7|881.7|876.7|882.4|877.4|880.7|875.7|62
1586768700000|2020-04-13 09:05:00|881.5|876.5|880.8|875.8|881.5|876.5|880.8|875.8|27
1586769000000|2020-04-13 09:10:00|880.9|875.9|880.4|875.4|880.9|875.9|880.4|875.4|22
1586769300000|2020-04-13 09:15:00|880.9|875.9|880.2|875.2|880.9|875.9|880|875|11
1586769600000|2020-04-13 09:20:00|879.9|874.9|879.7|874.7|879.9|874.9|879.5|874.5|14
1586769900000|2020-04-13 09:25:00|879.8|874.8|880.1|875.1|880.5|875.5|879.7|874.7|27
1586770200000|2020-04-13 09:30:00|880|875|879.7|874.7|880|875|879.5|874.5|70
1586770500000|2020-04-13 09:35:00|879.6|874.6|879.4|874.4|879.9|874.9|879.4|874.4|7
1586770800000|2020-04-13 09:40:00|879.3|874.3|878.8|873.8|879.4|874.4|878.8|873.8|58
1586771100000|2020-04-13 09:45:00|879.5|874.5|879.7|874.7|879.7|874.7|879.5|874.5|3
1586771400000|2020-04-13 09:50:00|879.8|874.8|880.1|875.1|880.3|875.3|879.7|874.7|22
1586771700000|2020-04-13 09:55:00|880.2|875.2|880.4|875.4|880.6|875.6|880.2|875.2|11
1586772000000|2020-04-13 10:00:00|880.5|875.5|881.1|876.1|881.3|876.3|880.5|875.5|29
1586772300000|2020-04-13 10:05:00|880.7|875.7|880.7|875.7|880.9|875.9|880.3|875.3|31
1586772600000|2020-04-13 10:10:00|880.3|875.3|879.2|874.2|880.4|875.4|879.2|874.2|18
1586772900000|2020-04-13 10:15:00|879.6|874.6|879.8|874.8|880.3|875.3|879.6|874.6|14
1586773200000|2020-04-13 10:20:00|||||||||2
1586773500000|2020-04-13 10:25:00|880.4|875.4|880.3|875.3|880.4|875.4|880.3|875.3|6
1586773800000|2020-04-13 10:30:00|880.5|875.5|880.6|875.6|880.7|875.7|880.3|875.3|6
1586774100000|2020-04-13 10:35:00|881.1|876.1|881.3|876.3|881.8|876.8|881.1|876.1|12
1586774400000|2020-04-13 10:40:00|881.5|876.5|882.1|877.1|882.1|877.1|881.5|876.5|3
1586774700000|2020-04-13 10:45:00|882.9|877.9|882.1|877.1|882.9|877.9|882|877|30
1586775000000|2020-04-13 10:50:00|882|877|881.7|876.7|882|877|881.5|876.5|3
1586775300000|2020-04-13 10:55:00|881.6|876.6|881.6|876.6|881.6|876.6|881.6|876.6|1
1586775600000|2020-04-13 11:00:00|882|877|882.5|877.5|883.1|878.1|882|877|18
1586775900000|2020-04-13 11:05:00|882.8|877.8|883.4|878.4|883.5|878.5|882.8|877.8|12
1586776200000|2020-04-13 11:10:00|883.5|878.5|883.7|878.7|883.7|878.7|883.4|878.4|37
1586776500000|2020-04-13 11:15:00|884|879|885.1|880.1|885.1|880.1|884|879|64
1586776800000|2020-04-13 11:20:00|885.2|880.2|885.5|880.5|885.5|880.5|884.8|879.8|83
1586777100000|2020-04-13 11:25:00|885.2|880.2|884.3|879.3|885.2|880.2|884.2|879.2|28
1586777400000|2020-04-13 11:30:00|884.4|879.4|884.9|879.9|884.9|879.9|884.3|879.3|16
1586777700000|2020-04-13 11:35:00|884.6|879.6|883.9|878.9|884.6|879.6|883.9|878.9|10
1586778000000|2020-04-13 11:40:00|883.6|878.6|883.2|878.2|883.6|878.6|883.2|878.2|4
1586778300000|2020-04-13 11:45:00|883.4|878.4|883.2|878.2|883.6|878.6|883.2|878.2|8
1586778600000|2020-04-13 11:50:00|883.8|878.8|884.4|879.4|884.4|879.4|883.8|878.8|29
1586778900000|2020-04-13 11:55:00|884.7|879.7|884.5|879.5|884.7|879.7|884.5|879.5|3
1586779200000|2020-04-13 12:00:00|884.3|879.3|883.9|878.9|884.8|879.8|883.4|878.4|82
1586779500000|2020-04-13 12:05:00|883.7|878.7|884.8|879.8|884.9|879.9|883.3|878.3|73
1586779800000|2020-04-13 12:10:00|884.9|879.9|884.5|879.5|884.9|879.9|884.3|879.3|40
1586780100000|2020-04-13 12:15:00|884.2|879.2|883.4|878.4|884.9|879.9|883.4|878.4|38
1586780400000|2020-04-13 12:20:00|883.2|878.2|882.6|877.6|883.4|878.4|881.6|876.6|78
1586780700000|2020-04-13 12:25:00|882.7|877.7|883.4|878.4|883.6|878.6|882.7|877.7|105
1586781000000|2020-04-13 12:30:00|883.7|878.7|884.6|879.6|884.9|879.9|883.2|878.2|47
1586781300000|2020-04-13 12:35:00|884.7|879.7|884|879|884.8|879.8|883.3|878.3|48
1586781600000|2020-04-13 12:40:00|883.5|878.5|882.6|877.6|883.5|878.5|882.1|877.1|125
1586781900000|2020-04-13 12:45:00|882.5|877.5|884.4|879.4|884.4|879.4|882.5|877.5|25
1586782200000|2020-04-13 12:50:00|884.3|879.3|884.2|879.2|885.4|880.4|883.8|878.8|79
1586782500000|2020-04-13 12:55:00|883.5|878.5|883.5|878.5|883.9|878.9|882.7|877.7|97
1586782800000|2020-04-13 13:00:00|883.7|878.7|884.4|879.4|884.4|879.4|883.5|878.5|35
1586783100000|2020-04-13 13:05:00|884.2|879.2|883.4|878.4|884.7|879.7|883.4|878.4|48
1586783400000|2020-04-13 13:10:00|883.9|878.9|884.7|879.7|884.7|879.7|883.5|878.5|86
1586783700000|2020-04-13 13:15:00|884.2|879.2|885.3|880.3|885.7|880.7|884|879|78
1586784000000|2020-04-13 13:20:00|885.2|880.2|884.1|879.1|885.9|880.9|884.1|879.1|142
1586784300000|2020-04-13 13:25:00|884|879|881.7|876.7|884|879|881.3|876.3|434
1586784600000|2020-04-13 13:30:00|881.5|877|880.2|875.7|882.5|878|880|875.5|2793
1586784900000|2020-04-13 13:35:00|880.1|875.6|881.2|876.7|881.7|877.2|879.4|874.9|1232
1586785200000|2020-04-13 13:40:00|881|876.5|878.1|873.6|881.3|876.8|877.8|873.3|1123
1586785500000|2020-04-13 13:45:00|878.2|873.7|878.4|873.9|879|874.5|877.2|872.7|892
1586785800000|2020-04-13 13:50:00|878.2|873.7|877.9|873.4|879.5|875|877.9|873.4|534
1586786100000|2020-04-13 13:55:00|877.8|873.3|876.2|871.7|878.9|874.4|875.8|871.3|762
1586786400000|2020-04-13 14:00:00|876.3|871.8|878.4|873.9|878.6|874.1|876.1|871.6|593
1586786700000|2020-04-13 14:05:00|878.5|874|878.4|873.9|879.4|874.9|877.7|873.2|459
1586787000000|2020-04-13 14:10:00|878.3|873.8|878.4|873.9|878.8|874.3|877.5|873|522
1586787300000|2020-04-13 14:15:00|878.3|873.8|875.6|871.1|878.3|873.8|875.4|870.9|394
1586787600000|2020-04-13 14:20:00|875.9|871.4|874.9|870.4|876.6|872.1|874.8|870.3|431
1586787900000|2020-04-13 14:25:00|874.8|870.3|876.8|872.3|877.1|872.6|874.3|869.8|622
1586788200000|2020-04-13 14:30:00|876.7|872.2|876.8|872.3|877.2|872.7|876|871.5|717
1586788500000|2020-04-13 14:35:00|876.9|872.4|874.8|870.3|877.1|872.6|874.7|870.2|601
1586788800000|2020-04-13 14:40:00|874.7|870.2|874.6|870.1|875.3|870.8|874.1|869.6|396
1586789100000|2020-04-13 14:45:00|874.5|870|875|870.5|876.1|871.6|874.5|870|347
1586789400000|2020-04-13 14:50:00|875.1|870.6|874.5|870|876.3|871.8|874.1|869.6|430
1586789700000|2020-04-13 14:55:00|874.4|869.9|875.4|870.9|875.8|871.3|874.2|869.7|500
1586790000000|2020-04-13 15:00:00|875.3|870.8|875.1|870.6|876.1|871.6|874.4|869.9|536
1586790300000|2020-04-13 15:05:00|875|870.5|873.7|869.2|875|870.5|873.2|868.7|455
1586790600000|2020-04-13 15:10:00|873.8|869.3|874.8|870.3|875|870.5|873.8|869.3|585
1586790900000|2020-04-13 15:15:00|874.7|870.2|875.4|870.9|875.6|871.1|874.7|870.2|520
1586791200000|2020-04-13 15:20:00|875.6|871.1|876.7|872.2|876.7|872.2|875.2|870.7|458
1586791500000|2020-04-13 15:25:00|876.6|872.1|878|873.5|878.1|873.6|876.5|872|622
1586791800000|2020-04-13 15:30:00|877.9|873.4|877.5|873|877.9|873.4|876.5|872|538
1586792100000|2020-04-13 15:35:00|877.4|872.9|877.3|872.8|878.3|873.8|877.1|872.6|422
1586792400000|2020-04-13 15:40:00|877.6|873.1|877.5|873|877.6|873.1|876.7|872.2|741
1586792700000|2020-04-13 15:45:00|877.3|872.8|878.9|874.4|878.9|874.4|877.3|872.8|479
1586793000000|2020-04-13 15:50:00|878.8|874.3|878.4|873.9|878.9|874.4|877.7|873.2|877
1586793300000|2020-04-13 15:55:00|878.3|873.8|878.2|873.7|878.8|874.3|877.8|873.3|331
1586793600000|2020-04-13 16:00:00|878.1|873.6|879.3|874.8|879.8|875.3|877.8|873.3|565
1586793900000|2020-04-13 16:05:00|879.2|874.7|879.2|874.7|879.6|875.1|879|874.5|392
1586794200000|2020-04-13 16:10:00|879.3|874.8|880.7|876.2|880.7|876.2|879.1|874.6|511
1586794500000|2020-04-13 16:15:00|880.6|876.1|880.7|876.2|881.2|876.7|880|875.5|680
1586794800000|2020-04-13 16:20:00|880.9|876.4|880.6|876.1|881.2|876.7|880.3|875.8|602
1586795100000|2020-04-13 16:25:00|880.5|876|879.3|874.8|880.8|876.3|879.1|874.6|721
1586795400000|2020-04-13 16:30:00|879.2|874.7|878.4|873.9|879.2|874.7|878.2|873.7|696
1586795700000|2020-04-13 16:35:00|878.5|874|878.1|873.6|878.6|874.1|877.5|873|722
1586796000000|2020-04-13 16:40:00|878.2|873.7|878.9|874.4|879.2|874.7|878.1|873.6|636
1586796300000|2020-04-13 16:45:00|878.7|874.2|879|874.5|879.4|874.9|878.6|874.1|550
1586796600000|2020-04-13 16:50:00|878.9|874.4|877.7|873.2|878.9|874.4|877.5|873|604
1586796900000|2020-04-13 16:55:00|877.8|873.3|878.3|873.8|878.3|873.8|877.3|872.8|536
1586797200000|2020-04-13 17:00:00|878.2|873.7|878.2|873.7|878.2|873.7|877.4|872.9|388
1586797500000|2020-04-13 17:05:00|878.3|873.8|879|874.5|879.1|874.6|878|873.5|547
1586797800000|2020-04-13 17:10:00|879.1|874.6|878.1|873.6|879.1|874.6|877.6|873.1|548
1586798100000|2020-04-13 17:15:00|878|873.5|878.4|873.9|878.5|874|877.5|873|402
1586798400000|2020-04-13 17:20:00|878.5|874|878|873.5|878.5|874|877.8|873.3|358
1586798700000|2020-04-13 17:25:00|877.9|873.4|878.5|874|878.6|874.1|877.6|873.1|361
1586799000000|2020-04-13 17:30:00|878.4|873.9|878.7|874.2|878.7|874.2|878|873.5|291
1586799300000|2020-04-13 17:35:00|878.6|874.1|879.4|874.9|879.5|875|878.2|873.7|344
1586799600000|2020-04-13 17:40:00|879.3|874.8|880|875.5|880.1|875.6|879.1|874.6|254
1586799900000|2020-04-13 17:45:00|880.1|875.6|880.1|875.6|880.9|876.4|880|875.5|356
1586800200000|2020-04-13 17:50:00|880|875.5|881.5|877|881.5|877|879.8|875.3|405
1586800500000|2020-04-13 17:55:00|881.6|877.1|880.8|876.3|881.9|877.4|880.5|876|305
1586800800000|2020-04-13 18:00:00|880.7|876.2|881.9|877.4|882.1|877.6|880.6|876.1|476
1586801100000|2020-04-13 18:05:00|882|877.5|881.3|876.8|882.6|878.1|881.2|876.7|348
1586801400000|2020-04-13 18:10:00|881.4|876.9|879.8|875.3|881.4|876.9|879.8|875.3|332
1586801700000|2020-04-13 18:15:00|879.9|875.4|880.8|876.3|880.9|876.4|879.6|875.1|315
1586802000000|2020-04-13 18:20:00|880.9|876.4|880.6|876.1|880.9|876.4|879.6|875.1|276
1586802300000|2020-04-13 18:25:00|880.8|876.3|880.6|876.1|880.9|876.4|879.6|875.1|518
1586802600000|2020-04-13 18:30:00|880.7|876.2|881.7|877.2|881.9|877.4|880.6|876.1|365
1586802900000|2020-04-13 18:35:00|881.6|877.1|880.8|876.3|881.7|877.2|880.5|876|519
1586803200000|2020-04-13 18:40:00|880.9|876.4|880.7|876.2|881|876.5|880.2|875.7|294
1586803500000|2020-04-13 18:45:00|880.6|876.1|881.6|877.1|882.2|877.7|880.5|876|472
1586803800000|2020-04-13 18:50:00|881.5|877|881.5|877|882.2|877.7|881.1|876.6|273
1586804100000|2020-04-13 18:55:00|881.4|876.9|882.2|877.7|882.3|877.8|881.1|876.6|269
1586804400000|2020-04-13 19:00:00|882.1|877.6|880.6|876.1|882.3|877.8|880.4|875.9|576
1586804700000|2020-04-13 19:05:00|881|876.5|880.8|876.3|881.5|877|880.5|876|399
1586805000000|2020-04-13 19:10:00|880.7|876.2|881.7|877.2|881.8|877.3|880.6|876.1|586
1586805300000|2020-04-13 19:15:00|881.6|877.1|883.4|878.9|883.4|878.9|881.2|876.7|828
1586805600000|2020-04-13 19:20:00|883.3|878.8|883.3|878.8|883.8|879.3|882.6|878.1|696
1586805900000|2020-04-13 19:25:00|883.2|878.7|883.4|878.9|883.4|878.9|882.6|878.1|387
1586806200000|2020-04-13 19:30:00|883.5|879|884.1|879.6|884.4|879.9|882.8|878.3|600
1586806500000|2020-04-13 19:35:00|883.9|879.4|884.1|879.6|884.2|879.7|883.2|878.7|736
1586806800000|2020-04-13 19:40:00|884|879.5|883.6|879.1|884|879.5|882.7|878.2|529
1586807100000|2020-04-13 19:45:00|883.4|878.9|883.8|879.3|884|879.5|882.5|878|985
1586807400000|2020-04-13 19:50:00|884.1|879.6|883|878.5|884.1|879.6|881.8|877.3|2631
1586807700000|2020-04-13 19:55:00|882.9|878.4|883.2|878.7|883.6|879.1|882.2|877.7|2338
1586808000000|2020-04-13 20:00:00|883.4|878.4|884.1|879.1|884.4|879.4|883.3|878.3|307
1586808300000|2020-04-13 20:05:00|883.9|878.9|883.9|878.9|884|879|883.6|878.6|26
1586808600000|2020-04-13 20:10:00|884.1|879.1|884.9|879.9|884.9|879.9|884|879|34
1586808900000|2020-04-13 20:15:00|884.8|879.8|883.4|878.4|884.9|879.9|883.4|878.4|18
1586809200000|2020-04-13 20:20:00|883.7|878.7|883.7|878.7|883.7|878.7|883.7|878.7|2
1586809500000|2020-04-13 20:25:00|885|880|885.2|880.2|885.5|880.5|885|880|66
1586809800000|2020-04-13 20:30:00|885.3|880.3|884.6|879.6|885.3|880.3|884.4|879.4|20
1586810400000|2020-04-13 20:40:00|885|880|884.8|879.8|885.1|880.1|884.8|879.8|9
1586810700000|2020-04-13 20:45:00|885|880|885|880|885|880|885|880|2
1586811300000|2020-04-13 20:55:00|884.8|879.8|884.2|879.2|884.8|879.8|884.2|879.2|2
1586814900000|2020-04-13 21:55:00|890.6|885.6|889.4|884.4|890.6|885.6|886.5|881.5|4
1586815200000|2020-04-13 22:00:00|889.9|883.9|890|884|891.3|885.3|889.4|883.4|0
1586815500000|2020-04-13 22:05:00|890.2|884.2|891.7|885.7|891.8|885.8|889.8|883.8|0
1586815800000|2020-04-13 22:10:00|891.6|885.6|889.8|883.8|891.8|885.8|889.7|883.7|0
1586816100000|2020-04-13 22:15:00|889.9|883.9|890.2|884.2|890.8|884.8|889.1|883.1|0
1586816400000|2020-04-13 22:20:00|890.3|884.3|890.6|884.6|891.7|885.7|890.3|884.3|0
1586816700000|2020-04-13 22:25:00|890.5|884.5|890.9|884.9|891.3|885.3|890.2|884.2|0
1586817000000|2020-04-13 22:30:00|891|885|892|886|892.2|886.2|890.6|884.6|0
1586817300000|2020-04-13 22:35:00|892.2|886.2|892.4|886.4|892.5|886.5|891.6|885.6|0
1586817600000|2020-04-13 22:40:00|892.5|886.5|892.2|886.2|892.9|886.9|892.2|886.2|0
1586817900000|2020-04-13 22:45:00|892.3|886.3|892.8|886.8|892.8|886.8|891.8|885.8|0
1586818200000|2020-04-13 22:50:00|892.7|886.7|892.7|886.7|892.9|886.9|892.3|886.3|0
1586818500000|2020-04-13 22:55:00|892.6|886.6|891.8|885.8|892.7|886.7|891.8|885.8|0
1586818800000|2020-04-13 23:00:00|891.9|885.9|892.1|886.1|892.2|886.2|891.6|885.6|0
1586819100000|2020-04-13 23:05:00|892.2|886.2|891.4|885.4|892.2|886.2|891.4|885.4|0
1586819400000|2020-04-13 23:10:00|891.5|885.5|891.5|885.5|892|886|891.4|885.4|0
1586819700000|2020-04-13 23:15:00|891.6|885.6|892|886|892.2|886.2|891.4|885.4|0
1586820000000|2020-04-13 23:20:00|892.1|886.1|892.2|886.2|892.2|886.2|891.9|885.9|0
1586820300000|2020-04-13 23:25:00|892.1|886.1|891.8|885.8|892.2|886.2|891.6|885.6|0
1586820600000|2020-04-13 23:30:00|891.9|885.9|891.5|885.5|891.9|885.9|891.3|885.3|0
1586820900000|2020-04-13 23:35:00|891.4|885.4|891.4|885.4|891.7|885.7|891.3|885.3|0
1586821200000|2020-04-13 23:40:00|891.3|885.3|891.2|885.2|891.5|885.5|891.1|885.1|0
1586821500000|2020-04-13 23:45:00|891.1|885.1|891.2|885.2|891.2|885.2|890.6|884.6|0
1586821800000|2020-04-13 23:50:00|891.3|885.3|891.5|885.5|891.5|885.5|890.9|884.9|0
1586822100000|2020-04-13 23:55:00|891.4|885.4|891.8|885.8|891.8|885.8|891.1|885.1|0
1586822400000|2020-04-14 00:00:00|891.7|885.7|889.5|884.5|891.7|885.7|888.3|883.3|2
1586822700000|2020-04-14 00:05:00|888.8|883.8|888.7|883.7|888.8|883.8|888.7|883.7|5
1586823000000|2020-04-14 00:10:00|885.4|880.4|885.4|880.4|885.4|880.4|885.4|880.4|1
1586823300000|2020-04-14 00:15:00|885.2|880.2|885.1|880.1|885.2|880.2|885.1|880.1|22
1586824800000|2020-04-14 00:40:00|886.5|881.5|886.2|881.2|886.5|881.5|886.2|881.2|4
1586825700000|2020-04-14 00:55:00|886.7|881.7|886.7|881.7|886.7|881.7|886.7|881.7|2
1586826000000|2020-04-14 01:00:00|887|882|887|882|887|882|886.9|881.9|4
1586826300000|2020-04-14 01:05:00|887.7|882.7|887.5|882.5|887.7|882.7|887.5|882.5|3
1586826600000|2020-04-14 01:10:00|888.7|883.7|890.2|885.2|890.6|885.6|888|883|27
1586826900000|2020-04-14 01:15:00|890.3|885.3|889.5|884.5|891.2|886.2|889.1|884.1|29
1586828100000|2020-04-14 01:35:00|894.1|889.1|893.4|888.4|894.1|889.1|893.4|888.4|14
1586828400000|2020-04-14 01:40:00|895|890|894.7|889.7|895.2|890.2|894.6|889.6|5
1586828700000|2020-04-14 01:45:00|894.3|889.3|893.9|888.9|894.3|889.3|893.9|888.9|6
1586829000000|2020-04-14 01:50:00|895.5|890.5|899|894|899|894|895|890|18
1586829300000|2020-04-14 01:55:00|899.2|894.2|899.4|894.4|900.2|895.2|898.6|893.6|19
1586829600000|2020-04-14 02:00:00|899.1|894.1|898.6|893.6|899.3|894.3|898.1|893.1|15
1586829900000|2020-04-14 02:05:00|898|893|897.5|892.5|898|893|897.5|892.5|5
1586830200000|2020-04-14 02:10:00|897.2|892.2|896.7|891.7|897.2|892.2|896.3|891.3|4
1586831400000|2020-04-14 02:30:00|899.7|894.7|899.7|894.7|899.7|894.7|899.7|894.7|2
1586831700000|2020-04-14 02:35:00|900.1|895.1|900.1|895.1|900.2|895.2|900.1|895.1|5
1586832600000|2020-04-14 02:50:00|898.5|893.5|898.7|893.7|898.8|893.8|898.5|893.5|9
1586832900000|2020-04-14 02:55:00|899.5|894.5|899.7|894.7|899.7|894.7|899.5|894.5|2
1586833800000|2020-04-14 03:10:00|899.1|894.1|899.1|894.1|899.1|894.1|899.1|894.1|1
1586834100000|2020-04-14 03:15:00|899.2|894.2|898.3|893.3|899.2|894.2|898.3|893.3|8
1586834400000|2020-04-14 03:20:00|898.4|893.4|897.9|892.9|899|894|897.9|892.9|5
1586834700000|2020-04-14 03:25:00|897.8|892.8|898|893|898|893|897.7|892.7|4
1586835000000|2020-04-14 03:30:00|898.7|893.7|898.3|893.3|898.7|893.7|898.3|893.3|3
1586835600000|2020-04-14 03:40:00|897.9|892.9|898|893|898|893|897.9|892.9|4
1586835900000|2020-04-14 03:45:00|898.7|893.7|899|894|899|894|898.7|893.7|8
1586836200000|2020-04-14 03:50:00|899.5|894.5|899.5|894.5|899.5|894.5|899.5|894.5|6
1586836500000|2020-04-14 03:55:00|899.1|894.1|900.3|895.3|900.3|895.3|899.1|894.1|14
1586836800000|2020-04-14 04:00:00|900|895|900.1|895.1|900.1|895.1|900|895|3
1586837100000|2020-04-14 04:05:00|900.3|895.3|899.7|894.7|900.3|895.3|899.7|894.7|11
1586837400000|2020-04-14 04:10:00|900|895|900.6|895.6|900.6|895.6|900|895|8
1586837700000|2020-04-14 04:15:00|900.3|895.3|901.5|896.5|901.7|896.7|900.3|895.3|14
1586838000000|2020-04-14 04:20:00|904.2|899.2|902.1|897.1|904.2|899.2|901.8|896.8|265
1586838300000|2020-04-14 04:25:00|902.2|897.2|902.2|897.2|902.4|897.4|902.2|897.2|14
1586838600000|2020-04-14 04:30:00|902.3|897.3|903|898|903.1|898.1|902.3|897.3|28
1586838900000|2020-04-14 04:35:00|903.3|898.3|902.9|897.9|903.3|898.3|902.8|897.8|18
1586839200000|2020-04-14 04:40:00|903|898|902|897|903|898|902|897|16
1586839500000|2020-04-14 04:45:00|902.2|897.2|902.2|897.2|902.2|897.2|902.2|897.2|3
1586839800000|2020-04-14 04:50:00|902.5|897.5|902.5|897.5|902.5|897.5|902.5|897.5|2
1586840100000|2020-04-14 04:55:00|902.6|897.6|903|898|903|898|902.6|897.6|5
1586840400000|2020-04-14 05:00:00|902.9|897.9|901.1|896.1|902.9|897.9|901.1|896.1|98
1586840700000|2020-04-14 05:05:00|900.5|895.5|899.5|894.5|900.5|895.5|899.5|894.5|25
1586841000000|2020-04-14 05:10:00|899.9|894.9|900.4|895.4|900.5|895.5|899.9|894.9|11
1586841300000|2020-04-14 05:15:00|900.3|895.3|901.2|896.2|901.2|896.2|900.3|895.3|4
1586841600000|2020-04-14 05:20:00|901.5|896.5|901.8|896.8|901.8|896.8|901.5|896.5|10
1586841900000|2020-04-14 05:25:00|902|897|902.1|897.1|903|898|902|897|25
1586842200000|2020-04-14 05:30:00|903|898|903.2|898.2|903.2|898.2|902.7|897.7|18
1586842500000|2020-04-14 05:35:00|903.4|898.4|902.5|897.5|903.4|898.4|902.5|897.5|10
1586842800000|2020-04-14 05:40:00|902.7|897.7|902.3|897.3|903.1|898.1|902.2|897.2|16
1586843100000|2020-04-14 05:45:00|902.1|897.1|902.4|897.4|902.7|897.7|902.1|897.1|17
1586843400000|2020-04-14 05:50:00|902.7|897.7|902.1|897.1|902.7|897.7|901.8|896.8|64
1586843700000|2020-04-14 05:55:00|901.9|896.9|900.4|895.4|901.9|896.9|900.3|895.3|202
1586844000000|2020-04-14 06:00:00|900.3|895.3|900.1|895.1|900.3|895.3|899.4|894.4|64
1586844300000|2020-04-14 06:05:00|900.2|895.2|900|895|901.1|896.1|899.8|894.8|117
1586844600000|2020-04-14 06:10:00|899.9|894.9|900.2|895.2|901|896|899.9|894.9|72
1586844900000|2020-04-14 06:15:00|900.1|895.1|900.6|895.6|900.6|895.6|899.8|894.8|26
1586845200000|2020-04-14 06:20:00|900.5|895.5|900.1|895.1|900.6|895.6|899.9|894.9|30
1586845500000|2020-04-14 06:25:00|899.9|894.9|899.1|894.1|899.9|894.9|898.7|893.7|196
1586845800000|2020-04-14 06:30:00|899.7|894.7|900.2|895.2|900.2|895.2|899.7|894.7|30
1586846100000|2020-04-14 06:35:00|900.3|895.3|900.6|895.6|900.7|895.7|900.1|895.1|17
1586846400000|2020-04-14 06:40:00|900.8|895.8|901|896|901.3|896.3|900.6|895.6|144
1586846700000|2020-04-14 06:45:00|900.8|895.8|901.7|896.7|901.7|896.7|900.5|895.5|70
1586847000000|2020-04-14 06:50:00|901.9|896.9|902|897|902|897|901.3|896.3|22
1586847300000|2020-04-14 06:55:00|901.9|896.9|903.3|898.3|903.3|898.3|901.6|896.6|66
1586847600000|2020-04-14 07:00:00|903.4|898.4|902.7|897.7|903.4|898.4|902.1|897.1|227
1586847900000|2020-04-14 07:05:00|903.1|898.1|902.2|897.2|903.8|898.8|902|897|128
1586848200000|2020-04-14 07:10:00|902.1|897.1|902.7|897.7|902.7|897.7|901.8|896.8|233
1586848500000|2020-04-14 07:15:00|902.3|897.3|902.4|897.4|903.2|898.2|902|897|283
1586848800000|2020-04-14 07:20:00|902.3|897.3|901.2|896.2|903|898|900.9|895.9|144
1586849100000|2020-04-14 07:25:00|901|896|901.3|896.3|901.6|896.6|901|896|70
1586849400000|2020-04-14 07:30:00|901.4|896.4|902|897|902.7|897.7|901.4|896.4|316
1586849700000|2020-04-14 07:35:00|901.9|896.9|901.4|896.4|902.1|897.1|901|896|345
1586850000000|2020-04-14 07:40:00|901.5|896.5|901.4|896.4|901.8|896.8|901.1|896.1|401
1586850300000|2020-04-14 07:45:00|901.3|896.3|901.8|896.8|901.9|896.9|901.2|896.2|365
1586850600000|2020-04-14 07:50:00|901.9|896.9|901.8|896.8|902|897|901.4|896.4|219
1586850900000|2020-04-14 07:55:00|902|897|902.2|897.2|902.5|897.5|901.9|896.9|256
1586851200000|2020-04-14 08:00:00|902.1|897.1|902.1|897.1|902.3|897.3|901.2|896.2|329
1586851500000|2020-04-14 08:05:00|902.2|897.2|901.9|896.9|902.2|897.2|901.7|896.7|384
1586851800000|2020-04-14 08:10:00|901.8|896.8|901.3|896.3|901.8|896.8|901.1|896.1|350
1586852100000|2020-04-14 08:15:00|901.4|896.4|900.9|895.9|901.5|896.5|900.4|895.4|358
1586852400000|2020-04-14 08:20:00|901|896|901.9|896.9|901.9|896.9|900.8|895.8|298
1586852700000|2020-04-14 08:25:00|902|897|902|897|902.1|897.1|901.6|896.6|390
1586853000000|2020-04-14 08:30:00|901.9|896.9|901.4|896.4|902|897|900.9|895.9|354
1586853300000|2020-04-14 08:35:00|901.5|896.5|902.1|897.1|902.4|897.4|901.5|896.5|354
1586853600000|2020-04-14 08:40:00|902.2|897.2|902|897|902.8|897.8|901.9|896.9|195
1586853900000|2020-04-14 08:45:00|901.9|896.9|901.5|896.5|902.1|897.1|901.1|896.1|201
1586854200000|2020-04-14 08:50:00|901.4|896.4|899.9|894.9|901.5|896.5|899.9|894.9|213
1586854500000|2020-04-14 08:55:00|899.6|894.6|900.6|895.6|900.6|895.6|899.4|894.4|123
1586854800000|2020-04-14 09:00:00|900.5|895.5|899.8|894.8|900.5|895.5|899.6|894.6|104
1586855100000|2020-04-14 09:05:00|899.7|894.7|900.8|895.8|901|896|899.7|894.7|122
1586855400000|2020-04-14 09:10:00|900.7|895.7|900.9|895.9|901.2|896.2|900.6|895.6|150
1586855700000|2020-04-14 09:15:00|901|896|901.2|896.2|901.2|896.2|900.4|895.4|120
1586856000000|2020-04-14 09:20:00|901.1|896.1|901.2|896.2|901.4|896.4|901|896|91
1586856300000|2020-04-14 09:25:00|901|896|901.3|896.3|902|897|900.9|895.9|168
1586856600000|2020-04-14 09:30:00|901.4|896.4|901.7|896.7|901.9|896.9|901.4|896.4|189
1586856900000|2020-04-14 09:35:00|901.5|896.5|900.5|895.5|901.5|896.5|900.5|895.5|93
1586857200000|2020-04-14 09:40:00|900.8|895.8|901.2|896.2|901.2|896.2|900.6|895.6|158
1586857500000|2020-04-14 09:45:00|901.1|896.1|901|896|901.2|896.2|900.8|895.8|122
1586857800000|2020-04-14 09:50:00|900.8|895.8|900.5|895.5|900.8|895.8|900.2|895.2|159
1586858100000|2020-04-14 09:55:00|900.4|895.4|900.4|895.4|900.6|895.6|900.2|895.2|88
1586858400000|2020-04-14 10:00:00|900.3|895.3|900.6|895.6|900.6|895.6|900.1|895.1|25
1586858700000|2020-04-14 10:05:00|900.4|895.4|900.3|895.3|900.4|895.4|899.9|894.9|47
1586859000000|2020-04-14 10:10:00|900.2|895.2|900.3|895.3|900.7|895.7|900.2|895.2|73
1586859300000|2020-04-14 10:15:00|900.1|895.1|900|895|900.3|895.3|899.9|894.9|52
1586859600000|2020-04-14 10:20:00|900.1|895.1|900.9|895.9|900.9|895.9|899.7|894.7|38
1586859900000|2020-04-14 10:25:00|900.8|895.8|900.8|895.8|901|896|900.7|895.7|104
1586860200000|2020-04-14 10:30:00|900.9|895.9|900.3|895.3|901|896|900.1|895.1|79
1586860500000|2020-04-14 10:35:00|900.4|895.4|900.6|895.6|900.7|895.7|900.2|895.2|49
1586860800000|2020-04-14 10:40:00|900.4|895.4|899.8|894.8|900.4|895.4|899.8|894.8|53
1586861100000|2020-04-14 10:45:00|899.9|894.9|899.4|894.4|900.4|895.4|899.3|894.3|107
1586861400000|2020-04-14 10:50:00|899.5|894.5|900.1|895.1|900.3|895.3|899.1|894.1|181
1586861700000|2020-04-14 10:55:00|900.2|895.2|900.4|895.4|900.7|895.7|899.9|894.9|96
1586862000000|2020-04-14 11:00:00|900.5|895.5|901|896|901|896|900.4|895.4|210
1586862300000|2020-04-14 11:05:00|900.9|895.9|900.7|895.7|901.2|896.2|900.5|895.5|170
1586862600000|2020-04-14 11:10:00|900.6|895.6|900.1|895.1|900.6|895.6|899.9|894.9|39
1586862900000|2020-04-14 11:15:00|900.3|895.3|899.4|894.4|900.3|895.3|899.4|894.4|139
1586863200000|2020-04-14 11:20:00|899.3|894.3|900|895|900.3|895.3|899.2|894.2|87
1586863500000|2020-04-14 11:25:00|899.9|894.9|900.3|895.3|900.5|895.5|899.9|894.9|36
1586863800000|2020-04-14 11:30:00|900.4|895.4|900.1|895.1|900.4|895.4|900|895|121
1586864100000|2020-04-14 11:35:00|900|895|900.6|895.6|901|896|899.7|894.7|118
1586864400000|2020-04-14 11:40:00|900.8|895.8|901.3|896.3|901.3|896.3|900.6|895.6|139
1586864700000|2020-04-14 11:45:00|901.4|896.4|901.9|896.9|902.1|897.1|901.2|896.2|220
1586865000000|2020-04-14 11:50:00|902.1|897.1|901.4|896.4|902.4|897.4|901.3|896.3|94
1586865300000|2020-04-14 11:55:00|901.5|896.5|902.1|897.1|902.4|897.4|901.2|896.2|117
1586865600000|2020-04-14 12:00:00|902|897|901.4|896.4|902.1|897.1|901.4|896.4|80
1586865900000|2020-04-14 12:05:00|901.6|896.6|901.4|896.4|902.2|897.2|901.3|896.3|144
1586866200000|2020-04-14 12:10:00|901.3|896.3|902|897|902.3|897.3|900.4|895.4|255
1586866500000|2020-04-14 12:15:00|902.1|897.1|903.4|898.4|903.4|898.4|902.1|897.1|229
1586866800000|2020-04-14 12:20:00|903.3|898.3|903.5|898.5|903.9|898.9|902.8|897.8|263
1586867100000|2020-04-14 12:25:00|903.6|898.6|902.2|897.2|903.6|898.6|902.1|897.1|278
1586867400000|2020-04-14 12:30:00|902.4|897.4|902.3|897.3|902.6|897.6|902|897|221
1586867700000|2020-04-14 12:35:00|902.4|897.4|902.2|897.2|902.8|897.8|901.8|896.8|244
1586868000000|2020-04-14 12:40:00|902.1|897.1|901.9|896.9|902.3|897.3|901.3|896.3|218
1586868300000|2020-04-14 12:45:00|902|897|903|898|903.1|898.1|902|897|263
1586868600000|2020-04-14 12:50:00|902.9|897.9|903.4|898.4|903.6|898.6|902.8|897.8|180
1586868900000|2020-04-14 12:55:00|903.5|898.5|903|898|903.7|898.7|902.8|897.8|125
1586869200000|2020-04-14 13:00:00|903.1|898.1|903.3|898.3|904|899|902.7|897.7|257
1586869500000|2020-04-14 13:05:00|903.4|898.4|903.3|898.3|903.7|898.7|903.1|898.1|208
1586869800000|2020-04-14 13:10:00|903.2|898.2|903.9|898.9|904.1|899.1|902.9|897.9|348
1586870100000|2020-04-14 13:15:00|903.8|898.8|904.1|899.1|904.3|899.3|903.5|898.5|293
1586870400000|2020-04-14 13:20:00|904|899|903.6|898.6|904.1|899.1|903.4|898.4|309
1586870700000|2020-04-14 13:25:00|903.7|898.7|903.5|898.5|903.9|898.9|902.9|897.9|919
1586871000000|2020-04-14 13:30:00|903.3|898.8|907.2|902.7|907.3|902.8|902.2|897.7|7581
1586871300000|2020-04-14 13:35:00|907.1|902.6|905.5|901|907.9|903.4|905.5|901|3325
1586871600000|2020-04-14 13:40:00|905.4|900.9|907.4|902.9|907.7|903.2|904.9|900.4|2710
1586871900000|2020-04-14 13:45:00|907.3|902.8|908.6|904.1|908.7|904.2|906.9|902.4|3064
1586872200000|2020-04-14 13:50:00|908.7|904.2|907.7|903.2|908.8|904.3|907.3|902.8|2394
1586872500000|2020-04-14 13:55:00|907.8|903.3|909|904.5|909|904.5|907.6|903.1|1953
1586872800000|2020-04-14 14:00:00|909.1|904.6|907.6|903.1|909.1|904.6|907.6|903.1|1645
1586873100000|2020-04-14 14:05:00|907.7|903.2|907.9|903.4|908.2|903.7|907.1|902.6|1446
1586873400000|2020-04-14 14:10:00|907.8|903.3|908.4|903.9|908.8|904.3|907.8|903.3|1556
1586873700000|2020-04-14 14:15:00|908.5|904|909.7|905.2|909.7|905.2|908.4|903.9|1373
1586874000000|2020-04-14 14:20:00|909.6|905.1|908.8|904.3|909.9|905.4|908.5|904|1477
1586874300000|2020-04-14 14:25:00|908.7|904.2|908|903.5|908.9|904.4|907.3|902.8|1133
1586874600000|2020-04-14 14:30:00|907.9|903.4|906.6|902.1|908|903.5|906.4|901.9|1507
1586874900000|2020-04-14 14:35:00|906.7|902.2|906.8|902.3|907.6|903.1|906.6|902.1|1367
1586875200000|2020-04-14 14:40:00|906.9|902.4|907.4|902.9|907.4|902.9|906.4|901.9|981
1586875500000|2020-04-14 14:45:00|907.5|903|906.8|902.3|907.9|903.4|906.2|901.7|1194
1586875800000|2020-04-14 14:50:00|906.9|902.4|906.3|901.8|907.2|902.7|906.3|901.8|1790
1586876100000|2020-04-14 14:55:00|906.2|901.7|904.8|900.3|906.6|902.1|904.8|900.3|1213
1586876400000|2020-04-14 15:00:00|904.9|900.4|904.1|899.6|906.4|901.9|904.1|899.6|1116
1586876700000|2020-04-14 15:05:00|904|899.5|903.2|898.7|904.3|899.8|902.7|898.2|1112
1586877000000|2020-04-14 15:10:00|903.1|898.6|902.7|898.2|903.9|899.4|901.9|897.4|822
1586877300000|2020-04-14 15:15:00|902.8|898.3|901.8|897.3|903.3|898.8|901.8|897.3|1436
1586877600000|2020-04-14 15:20:00|901.9|897.4|902.9|898.4|903.2|898.7|901.9|897.4|1632
1586877900000|2020-04-14 15:25:00|903|898.5|902.2|897.7|903.3|898.8|901.9|897.4|775
1586878200000|2020-04-14 15:30:00|902.4|897.9|903.5|899|903.7|899.2|902.4|897.9|1099
1586878500000|2020-04-14 15:35:00|903.4|898.9|903|898.5|903.6|899.1|902.8|898.3|503
1586878800000|2020-04-14 15:40:00|903.1|898.6|902.8|898.3|903.6|899.1|902.4|897.9|616
1586879100000|2020-04-14 15:45:00|902.9|898.4|902.6|898.1|902.9|898.4|901.9|897.4|824
1586879400000|2020-04-14 15:50:00|902.7|898.2|902.6|898.1|902.8|898.3|901.8|897.3|710
1586879700000|2020-04-14 15:55:00|902.5|898|901.5|897|902.6|898.1|901.2|896.7|491
1586880000000|2020-04-14 16:00:00|901.7|897.2|903.2|898.7|903.5|899|901.7|897.2|512
1586880300000|2020-04-14 16:05:00|903.3|898.8|903.4|898.9|903.7|899.2|902.9|898.4|426
1586880600000|2020-04-14 16:10:00|903.5|899|902.8|898.3|903.5|899|902.8|898.3|356
1586880900000|2020-04-14 16:15:00|902.7|898.2|904.2|899.7|904.2|899.7|902.7|898.2|551
1586881200000|2020-04-14 16:20:00|904.1|899.6|904.7|900.2|904.7|900.2|904.1|899.6|630
1586881500000|2020-04-14 16:25:00|904.6|900.1|904|899.5|905|900.5|904|899.5|818
1586881800000|2020-04-14 16:30:00|904.1|899.6|904|899.5|904.5|900|903.7|899.2|422
1586882100000|2020-04-14 16:35:00|904.1|899.6|904.1|899.6|904.7|900.2|904.1|899.6|400
1586882400000|2020-04-14 16:40:00|904.2|899.7|903.9|899.4|904.9|900.4|903.9|899.4|497
1586882700000|2020-04-14 16:45:00|904|899.5|903.6|899.1|904.3|899.8|903.1|898.6|450
1586883000000|2020-04-14 16:50:00|903.8|899.3|903.9|899.4|904.1|899.6|903.5|899|454
1586883300000|2020-04-14 16:55:00|904|899.5|903|898.5|904.1|899.6|903|898.5|542
1586883600000|2020-04-14 17:00:00|903.1|898.6|902.6|898.1|903.1|898.6|902|897.5|593
1586883900000|2020-04-14 17:05:00|902.5|898|901.8|897.3|902.5|898|901.7|897.2|332
1586884200000|2020-04-14 17:10:00|901.7|897.2|901.8|897.3|902.2|897.7|901.4|896.9|666
1586884500000|2020-04-14 17:15:00|901.7|897.2|901.6|897.1|901.9|897.4|901.4|896.9|238
1586884800000|2020-04-14 17:20:00|901.5|897|902.5|898|902.6|898.1|901.5|897|388
1586885100000|2020-04-14 17:25:00|902.4|897.9|902.2|897.7|902.6|898.1|902.1|897.6|309
1586885400000|2020-04-14 17:30:00|902.3|897.8|902.3|897.8|902.8|898.3|901.8|897.3|532
1586885700000|2020-04-14 17:35:00|902.2|897.7|901.2|896.7|902.2|897.7|900.7|896.2|1323
1586886000000|2020-04-14 17:40:00|901.1|896.6|901|896.5|901.6|897.1|900.8|896.3|487
1586886300000|2020-04-14 17:45:00|901.2|896.7|901.8|897.3|902|897.5|901.2|896.7|257
1586886600000|2020-04-14 17:50:00|901.9|897.4|901.9|897.4|902.3|897.8|901.8|897.3|454
1586886900000|2020-04-14 17:55:00|901.8|897.3|901.5|897|901.9|897.4|901.5|897|241
1586887200000|2020-04-14 18:00:00|901.6|897.1|900.5|896|901.6|897.1|900.4|895.9|643
1586887500000|2020-04-14 18:05:00|900.6|896.1|900.3|895.8|900.7|896.2|900.1|895.6|635
1586887800000|2020-04-14 18:10:00|900.4|895.9|900.5|896|900.8|896.3|900.1|895.6|347
1586888100000|2020-04-14 18:15:00|900.7|896.2|901.1|896.6|901.2|896.7|900.5|896|288
1586888400000|2020-04-14 18:20:00|901|896.5|901.5|897|901.5|897|901|896.5|456
1586888700000|2020-04-14 18:25:00|901.3|896.8|900.3|895.8|901.3|896.8|900.2|895.7|626
1586889000000|2020-04-14 18:30:00|900.4|895.9|899.6|895.1|900.4|895.9|899.2|894.7|588
1586889300000|2020-04-14 18:35:00|899.7|895.2|899.8|895.3|900.1|895.6|899.4|894.9|471
1586889600000|2020-04-14 18:40:00|899.9|895.4|899.9|895.4|900.4|895.9|899.7|895.2|936
1586889900000|2020-04-14 18:45:00|900|895.5|899.8|895.3|900.1|895.6|899.2|894.7|877
1586890200000|2020-04-14 18:50:00|899.9|895.4|900.3|895.8|900.9|896.4|899.8|895.3|792
1586890500000|2020-04-14 18:55:00|900.4|895.9|900.1|895.6|900.5|896|899.8|895.3|1158
1586890800000|2020-04-14 19:00:00|900|895.5|898.8|894.3|900|895.5|898.7|894.2|1697
1586891100000|2020-04-14 19:05:00|898.7|894.2|898.9|894.4|899.2|894.7|898.4|893.9|1290
1586891400000|2020-04-14 19:10:00|899|894.5|899.8|895.3|899.9|895.4|898.4|893.9|1234
1586891700000|2020-04-14 19:15:00|899.7|895.2|900.1|895.6|900.4|895.9|898.6|894.1|1136
1586892000000|2020-04-14 19:20:00|900.2|895.7|900|895.5|900.5|896|899.5|895|1051
1586892300000|2020-04-14 19:25:00|900.1|895.6|901|896.5|901.2|896.7|900.1|895.6|1061
1586892600000|2020-04-14 19:30:00|901.1|896.6|901.3|896.8|901.8|897.3|901|896.5|966
1586892900000|2020-04-14 19:35:00|901.2|896.7|902.3|897.8|902.4|897.9|901|896.5|1120
1586893200000|2020-04-14 19:40:00|902.4|897.9|902.4|897.9|903|898.5|902.3|897.8|1138
1586893500000|2020-04-14 19:45:00|902.3|897.8|902.8|898.3|903.4|898.9|902|897.5|1446
1586893800000|2020-04-14 19:50:00|903.5|899|902.6|898.1|903.5|899|901.8|897.3|3094
1586894100000|2020-04-14 19:55:00|902.7|898.2|903.3|898.8|903.5|899|901.7|897.2|8372
1586894400000|2020-04-14 20:00:00|903.5|898.5|902.8|897.8|904.6|899.6|902.6|897.6|1430
1586894700000|2020-04-14 20:05:00|903.1|898.1|903.7|898.7|903.7|898.7|903.1|898.1|70
1586895000000|2020-04-14 20:10:00|903.6|898.6|903.2|898.2|903.9|898.9|903.2|898.2|61
1586895300000|2020-04-14 20:15:00|903.9|898.9|903.8|898.8|903.9|898.9|903.8|898.8|16
1586895600000|2020-04-14 20:20:00|||||||||24
1586895900000|2020-04-14 20:25:00|903.9|898.9|904.3|899.3|904.5|899.5|903.5|898.5|68
1586896200000|2020-04-14 20:30:00|904.2|899.2|903.7|898.7|904.3|899.3|903.6|898.6|21
1586896500000|2020-04-14 20:35:00|904.2|899.2|904.2|899.2|904.2|899.2|904.2|899.2|1
1586897700000|2020-04-14 20:55:00|904.3|899.3|904.3|899.3|904.3|899.3|904.3|899.3|8
1586898300000|2020-04-14 21:05:00|903.7|898.7|901.8|896.8|903.7|898.7|901.8|896.8|4
1586900700000|2020-04-14 21:45:00|||||||||1
1586901300000|2020-04-14 21:55:00|904.2|899.2|902.7|897.7|904.2|899.2|902.7|897.7|3
1586901600000|2020-04-14 22:00:00|903.3|897.3|902.1|896.1|903.5|897.5|901.5|895.5|0
1586901900000|2020-04-14 22:05:00|902|896|902.1|896.1|902.6|896.6|902|896|0
1586902200000|2020-04-14 22:10:00|901.9|895.9|901.2|895.2|902|896|900.8|894.8|0
1586902500000|2020-04-14 22:15:00|901.3|895.3|901.1|895.1|901.9|895.9|901|895|0
1586902800000|2020-04-14 22:20:00|901.2|895.2|901.8|895.8|901.8|895.8|901.1|895.1|0
1586903100000|2020-04-14 22:25:00|902|896|902.4|896.4|902.6|896.6|901.9|895.9|0
1586903400000|2020-04-14 22:30:00|902.2|896.2|902.4|896.4|902.4|896.4|902.2|896.2|0
1586903700000|2020-04-14 22:35:00|902.3|896.3|901.8|895.8|902.6|896.6|901.8|895.8|0
1586904000000|2020-04-14 22:40:00|901.7|895.7|901.9|895.9|901.9|895.9|901.6|895.6|0
1586904300000|2020-04-14 22:45:00|901.8|895.8|901.7|895.7|902|896|901.7|895.7|0
1586904600000|2020-04-14 22:50:00|901.8|895.8|901.5|895.5|901.8|895.8|901.5|895.5|0
1586904900000|2020-04-14 22:55:00|901.4|895.4|901.2|895.2|901.5|895.5|901.1|895.1|0
1586905200000|2020-04-14 23:00:00|901.1|895.1|900.8|894.8|901.9|895.9|900.8|894.8|0
1586905500000|2020-04-14 23:05:00|900.9|894.9|900.4|894.4|900.9|894.9|900.4|894.4|0
1586905800000|2020-04-14 23:10:00|900.5|894.5|900.4|894.4|900.9|894.9|900.4|894.4|0
1586906100000|2020-04-14 23:15:00|900.5|894.5|899.8|893.8|900.5|894.5|899.5|893.5|0
1586906400000|2020-04-14 23:20:00|899.7|893.7|899.7|893.7|899.9|893.9|899.5|893.5|0
1586906700000|2020-04-14 23:25:00|899.6|893.6|899.6|893.6|900|894|899.5|893.5|0
1586907000000|2020-04-14 23:30:00|899.5|893.5|899.1|893.1|900|894|898.8|892.8|0
1586907300000|2020-04-14 23:35:00|899|893|899.1|893.1|899.3|893.3|898.8|892.8|0
1586907600000|2020-04-14 23:40:00|899.2|893.2|899.8|893.8|899.9|893.9|899.1|893.1|0
1586907900000|2020-04-14 23:45:00|899.7|893.7|899.9|893.9|900.4|894.4|899.7|893.7|0
1586908200000|2020-04-14 23:50:00|899.8|893.8|900|894|900.4|894.4|899.7|893.7|0
1586908500000|2020-04-14 23:55:00|899.9|893.9|899.3|893.3|900|894|899.2|893.2|0
1586908800000|2020-04-15 00:00:00|899.2|893.2|898.6|892.6|899.2|893.2|898.3|892.3|0
1586909100000|2020-04-15 00:05:00|898.5|892.5|898.9|892.9|899.1|893.1|897.9|891.9|0
1586909400000|2020-04-15 00:10:00|899|893|900.9|895.9|901.4|896.4|898.8|892.8|2
1586910300000|2020-04-15 00:25:00|899.8|894.8|899.8|894.8|899.8|894.8|899.7|894.7|5
1586911200000|2020-04-15 00:40:00|899.2|894.2|899.5|894.5|899.5|894.5|899.2|894.2|4
1586911500000|2020-04-15 00:45:00|898.7|893.7|899.1|894.1|899.1|894.1|898.4|893.4|6
1586912100000|2020-04-15 00:55:00|900.3|895.3|900.3|895.3|900.3|895.3|900.3|895.3|1
1586912400000|2020-04-15 01:00:00|900.1|895.1|900.2|895.2|900.5|895.5|900.1|895.1|3
1586912700000|2020-04-15 01:05:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1586913000000|2020-04-15 01:10:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|6
1586913300000|2020-04-15 01:15:00|899.7|894.7|900.2|895.2|900.3|895.3|899.4|894.4|44
1586913600000|2020-04-15 01:20:00|899.8|894.8|900.6|895.6|901|896|899.8|894.8|29
1586913900000|2020-04-15 01:25:00|900.4|895.4|901.6|896.6|902.1|897.1|900.4|895.4|13
1586914200000|2020-04-15 01:30:00|902.2|897.2|902.1|897.1|902.5|897.5|902.1|897.1|9
1586914500000|2020-04-15 01:35:00|902|897|902.2|897.2|902.2|897.2|901.7|896.7|7
1586914800000|2020-04-15 01:40:00|902.4|897.4|903.7|898.7|903.7|898.7|902.3|897.3|26
1586915100000|2020-04-15 01:45:00|903.6|898.6|904.6|899.6|904.6|899.6|903.4|898.4|19
1586915400000|2020-04-15 01:50:00|904.7|899.7|905.5|900.5|906|901|904.7|899.7|20
1586915700000|2020-04-15 01:55:00|905.4|900.4|905.7|900.7|905.7|900.7|905.2|900.2|10
1586916000000|2020-04-15 02:00:00|905.9|900.9|905.1|900.1|906|901|904.9|899.9|8
1586916300000|2020-04-15 02:05:00|904.4|899.4|905.1|900.1|905.1|900.1|904.4|899.4|16
1586916600000|2020-04-15 02:10:00|904.6|899.6|904.2|899.2|904.6|899.6|904|899|9
1586916900000|2020-04-15 02:15:00|904.9|899.9|904.8|899.8|904.9|899.9|904.4|899.4|12
1586917200000|2020-04-15 02:20:00|904.9|899.9|904.8|899.8|904.9|899.9|904.4|899.4|19
1586917500000|2020-04-15 02:25:00|904.7|899.7|903.8|898.8|904.7|899.7|903.8|898.8|7
1586917800000|2020-04-15 02:30:00|903.9|898.9|903.2|898.2|903.9|898.9|903.1|898.1|14
1586918100000|2020-04-15 02:35:00|902.7|897.7|902.4|897.4|902.9|897.9|902.4|897.4|8
1586918400000|2020-04-15 02:40:00|901.6|896.6|900.2|895.2|901.8|896.8|900.2|895.2|26
1586918700000|2020-04-15 02:45:00|900.5|895.5|901|896|901|896|900.5|895.5|3
1586919000000|2020-04-15 02:50:00|900.2|895.2|901.3|896.3|901.3|896.3|900.2|895.2|3
1586919300000|2020-04-15 02:55:00|901.8|896.8|901.4|896.4|901.8|896.8|901.3|896.3|3
1586919600000|2020-04-15 03:00:00|901.6|896.6|902.3|897.3|902.3|897.3|901.6|896.6|3
1586919900000|2020-04-15 03:05:00|902.5|897.5|902.4|897.4|902.5|897.5|902.4|897.4|2
1586920200000|2020-04-15 03:10:00|902.7|897.7|903.2|898.2|903.2|898.2|902.7|897.7|5
1586920500000|2020-04-15 03:15:00|903|898|904.4|899.4|904.4|899.4|903|898|6
1586920800000|2020-04-15 03:20:00|904.1|899.1|904.4|899.4|904.4|899.4|903.9|898.9|3
1586921100000|2020-04-15 03:25:00|904.5|899.5|904.7|899.7|904.7|899.7|904.5|899.5|2
1586921400000|2020-04-15 03:30:00|904.4|899.4|904.7|899.7|904.7|899.7|904.4|899.4|5
1586921700000|2020-04-15 03:35:00|904.5|899.5|904.9|899.9|904.9|899.9|904.2|899.2|5
1586922000000|2020-04-15 03:40:00|904.4|899.4|903.9|898.9|904.4|899.4|903.7|898.7|30
1586922300000|2020-04-15 03:45:00|904|899|904.1|899.1|904.1|899.1|903.5|898.5|6
1586922600000|2020-04-15 03:50:00|903.7|898.7|903.4|898.4|903.7|898.7|903.3|898.3|40
1586922900000|2020-04-15 03:55:00|903.5|898.5|903.3|898.3|903.5|898.5|902.8|897.8|11
1586923200000|2020-04-15 04:00:00|902.9|897.9|903.3|898.3|903.3|898.3|902.8|897.8|9
1586923500000|2020-04-15 04:05:00|903.1|898.1|903|898|903.1|898.1|902.7|897.7|26
1586923800000|2020-04-15 04:10:00|902.9|897.9|903.1|898.1|903.1|898.1|902.9|897.9|3
1586924100000|2020-04-15 04:15:00|903.5|898.5|904|899|904|899|903.5|898.5|3
1586924400000|2020-04-15 04:20:00|904.3|899.3|905.5|900.5|905.8|900.8|904.1|899.1|15
1586924700000|2020-04-15 04:25:00|905.7|900.7|905.7|900.7|905.8|900.8|905.4|900.4|30
1586925000000|2020-04-15 04:30:00|905.8|900.8|906|901|906|901|905.6|900.6|21
1586925300000|2020-04-15 04:35:00|905.4|900.4|905.5|900.5|905.5|900.5|905.4|900.4|2
1586925600000|2020-04-15 04:40:00|905.2|900.2|905.3|900.3|905.6|900.6|905.2|900.2|5
1586925900000|2020-04-15 04:45:00|905.7|900.7|905.6|900.6|906|901|905.6|900.6|4
1586926200000|2020-04-15 04:50:00|905.3|900.3|905.2|900.2|905.5|900.5|904.6|899.6|5
1586926500000|2020-04-15 04:55:00|905.3|900.3|904.8|899.8|905.4|900.4|904.8|899.8|5
1586926800000|2020-04-15 05:00:00|905|900|905.7|900.7|905.9|900.9|905|900|10
1586927100000|2020-04-15 05:05:00|906|901|905.9|900.9|906|901|905.5|900.5|6
1586927400000|2020-04-15 05:10:00|905.2|900.2|905.1|900.1|905.2|900.2|905.1|900.1|2
1586927700000|2020-04-15 05:15:00|905.7|900.7|904.7|899.7|905.7|900.7|904.7|899.7|4
1586928000000|2020-04-15 05:20:00|904.5|899.5|903.2|898.2|904.7|899.7|903.2|898.2|13
1586928300000|2020-04-15 05:25:00|902.8|897.8|902.3|897.3|903|898|902.3|897.3|8
1586928600000|2020-04-15 05:30:00|902.1|897.1|903.3|898.3|903.4|898.4|902.1|897.1|24
1586928900000|2020-04-15 05:35:00|903.6|898.6|903.3|898.3|903.6|898.6|902.8|897.8|15
1586929200000|2020-04-15 05:40:00|903.1|898.1|902.8|897.8|903.1|898.1|902.5|897.5|35
1586929500000|2020-04-15 05:45:00|902.7|897.7|902.8|897.8|902.9|897.9|902.3|897.3|24
1586929800000|2020-04-15 05:50:00|902.6|897.6|901.3|896.3|902.6|897.6|901.3|896.3|29
1586930100000|2020-04-15 05:55:00|901|896|901.2|896.2|901.6|896.6|900.9|895.9|26
1586930400000|2020-04-15 06:00:00|901.5|896.5|902.1|897.1|902.2|897.2|901.3|896.3|95
1586930700000|2020-04-15 06:05:00|901.9|896.9|901.7|896.7|902|897|901.4|896.4|22
1586931000000|2020-04-15 06:10:00|902.3|897.3|900.7|895.7|902.4|897.4|900.6|895.6|71
1586931300000|2020-04-15 06:15:00|900.6|895.6|899.9|894.9|900.6|895.6|899.8|894.8|13
1586931600000|2020-04-15 06:20:00|899.8|894.8|899.4|894.4|899.8|894.8|899.1|894.1|21
1586931900000|2020-04-15 06:25:00|899.3|894.3|898.2|893.2|899.6|894.6|898|893|61
1586932200000|2020-04-15 06:30:00|898.5|893.5|898.7|893.7|899.2|894.2|898.4|893.4|120
1586932500000|2020-04-15 06:35:00|898.8|893.8|899.8|894.8|899.8|894.8|898.8|893.8|30
1586932800000|2020-04-15 06:40:00|899.6|894.6|901|896|901|896|899.6|894.6|20
1586933100000|2020-04-15 06:45:00|900.8|895.8|900.9|895.9|900.9|895.9|900.2|895.2|13
1586933400000|2020-04-15 06:50:00|900.2|895.2|900.4|895.4|900.4|895.4|899.9|894.9|19
1586933700000|2020-04-15 06:55:00|900.1|895.1|899.3|894.3|900.1|895.1|899|894|23
1586934000000|2020-04-15 07:00:00|899.2|894.2|899|894|899.4|894.4|897.1|892.1|588
1586934300000|2020-04-15 07:05:00|898.7|893.7|898.2|893.2|899.2|894.2|897.9|892.9|64
1586934600000|2020-04-15 07:10:00|898.4|893.4|898.4|893.4|898.9|893.9|897.7|892.7|158
1586934900000|2020-04-15 07:15:00|898.3|893.3|895.8|890.8|898.3|893.3|895.8|890.8|157
1586935200000|2020-04-15 07:20:00|896|891|893.7|888.7|896.1|891.1|893.5|888.5|503
1586935500000|2020-04-15 07:25:00|893.8|888.8|893.2|888.2|894.7|889.7|893.1|888.1|369
1586935800000|2020-04-15 07:30:00|893.4|888.4|893.4|888.4|894|889|892.5|887.5|318
1586936100000|2020-04-15 07:35:00|893.5|888.5|893.1|888.1|893.9|888.9|892.7|887.7|90
1586936400000|2020-04-15 07:40:00|893|888|892.2|887.2|893.6|888.6|891.8|886.8|285
1586936700000|2020-04-15 07:45:00|892.1|887.1|891.5|886.5|892.2|887.2|891.4|886.4|165
1586937000000|2020-04-15 07:50:00|891.7|886.7|890.3|885.3|892.1|887.1|890|885|209
1586937300000|2020-04-15 07:55:00|890.4|885.4|889.6|884.6|890.4|885.4|889.4|884.4|235
1586937600000|2020-04-15 08:00:00|889.7|884.7|890.5|885.5|891.4|886.4|889.2|884.2|419
1586937900000|2020-04-15 08:05:00|890.6|885.6|891.4|886.4|891.5|886.5|890.4|885.4|338
1586938200000|2020-04-15 08:10:00|891.3|886.3|889.5|884.5|891.3|886.3|889.5|884.5|471
1586938500000|2020-04-15 08:15:00|889.6|884.6|889.8|884.8|889.9|884.9|889|884|386
1586938800000|2020-04-15 08:20:00|889.7|884.7|890.1|885.1|890.7|885.7|889.6|884.6|290
1586939100000|2020-04-15 08:25:00|890.2|885.2|889.4|884.4|890.6|885.6|889.3|884.3|266
1586939400000|2020-04-15 08:30:00|889.5|884.5|889.6|884.6|889.8|884.8|888.7|883.7|241
1586939700000|2020-04-15 08:35:00|889.5|884.5|888.8|883.8|889.7|884.7|888.7|883.7|270
1586940000000|2020-04-15 08:40:00|888.7|883.7|888.2|883.2|889.1|884.1|888.1|883.1|253
1586940300000|2020-04-15 08:45:00|888.1|883.1|886.3|881.3|888.1|883.1|885.8|880.8|526
1586940600000|2020-04-15 08:50:00|886.4|881.4|885.8|880.8|886.8|881.8|885.7|880.7|414
1586940900000|2020-04-15 08:55:00|885.7|880.7|886.9|881.9|886.9|881.9|885.3|880.3|338
1586941200000|2020-04-15 09:00:00|887|882|886.2|881.2|887|882|885.5|880.5|283
1586941500000|2020-04-15 09:05:00|886.1|881.1|885.7|880.7|886.1|881.1|884.8|879.8|646
1586941800000|2020-04-15 09:10:00|885.6|880.6|886.7|881.7|886.9|881.9|885.1|880.1|440
1586942100000|2020-04-15 09:15:00|886.5|881.5|886.1|881.1|887.3|882.3|886.1|881.1|444
1586942400000|2020-04-15 09:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.6|880.6|253
1586942700000|2020-04-15 09:25:00|886.5|881.5|886.4|881.4|887.1|882.1|886|881|240
1586943000000|2020-04-15 09:30:00|886.5|881.5|887.4|882.4|887.6|882.6|886.3|881.3|129
1586943300000|2020-04-15 09:35:00|887.3|882.3|887.1|882.1|887.7|882.7|886.7|881.7|182
1586943600000|2020-04-15 09:40:00|887.3|882.3|886.9|881.9|887.3|882.3|886.4|881.4|122
1586943900000|2020-04-15 09:45:00|887|882|886.7|881.7|887.1|882.1|886.5|881.5|267
1586944200000|2020-04-15 09:50:00|886.6|881.6|886.5|881.5|886.7|881.7|886.3|881.3|270
1586944500000|2020-04-15 09:55:00|886.6|881.6|887.7|882.7|887.7|882.7|886.6|881.6|108
1586944800000|2020-04-15 10:00:00|887.8|882.8|888.7|883.7|888.7|883.7|887.4|882.4|153
1586945100000|2020-04-15 10:05:00|888.8|883.8|887.3|882.3|889|884|887.2|882.2|195
1586945400000|2020-04-15 10:10:00|887.4|882.4|887.7|882.7|888|883|887.1|882.1|173
1586945700000|2020-04-15 10:15:00|887.6|882.6|887.2|882.2|887.8|882.8|886.9|881.9|155
1586946000000|2020-04-15 10:20:00|887.1|882.1|886.9|881.9|887.4|882.4|886.7|881.7|107
1586946300000|2020-04-15 10:25:00|886.8|881.8|887|882|887.2|882.2|886.1|881.1|116
1586946600000|2020-04-15 10:30:00|886.9|881.9|886.7|881.7|887.2|882.2|886.7|881.7|106
1586946900000|2020-04-15 10:35:00|886.6|881.6|885.8|880.8|887.2|882.2|885.5|880.5|424
1586947200000|2020-04-15 10:40:00|885.9|880.9|885.7|880.7|886.1|881.1|885.3|880.3|240
1586947500000|2020-04-15 10:45:00|885.8|880.8|885.7|880.7|886.1|881.1|885.2|880.2|125
1586947800000|2020-04-15 10:50:00|885.6|880.6|885.3|880.3|886.1|881.1|885.2|880.2|97
1586948100000|2020-04-15 10:55:00|885.2|880.2|886|881|886.1|881.1|884.8|879.8|644
1586948400000|2020-04-15 11:00:00|886.1|881.1|886.3|881.3|886.6|881.6|885.9|880.9|282
1586948700000|2020-04-15 11:05:00|886.2|881.2|886.7|881.7|886.7|881.7|885.8|880.8|161
1586949000000|2020-04-15 11:10:00|886.6|881.6|886.6|881.6|886.7|881.7|885.9|880.9|104
1586949300000|2020-04-15 11:15:00|886.7|881.7|886.6|881.6|886.9|881.9|886.4|881.4|210
1586949600000|2020-04-15 11:20:00|886.7|881.7|886.5|881.5|887|882|886.4|881.4|316
1586949900000|2020-04-15 11:25:00|886.6|881.6|887.5|882.5|887.5|882.5|886.5|881.5|187
1586950200000|2020-04-15 11:30:00|887.4|882.4|887.4|882.4|887.8|882.8|887.2|882.2|166
1586950500000|2020-04-15 11:35:00|887.3|882.3|887.1|882.1|887.5|882.5|887.1|882.1|150
1586950800000|2020-04-15 11:40:00|887|882|886.5|881.5|887|882|886.3|881.3|306
1586951100000|2020-04-15 11:45:00|886.6|881.6|886.8|881.8|886.8|881.8|886.2|881.2|81
1586951400000|2020-04-15 11:50:00|887|882|886|881|887.1|882.1|886|881|82
1586951700000|2020-04-15 11:55:00|885.9|880.9|885.9|880.9|886.3|881.3|885.8|880.8|63
1586952000000|2020-04-15 12:00:00|885.8|880.8|885.3|880.3|886.1|881.1|885.1|880.1|121
1586952300000|2020-04-15 12:05:00|885.6|880.6|883.7|878.7|886.1|881.1|883.7|878.7|180
1586952600000|2020-04-15 12:10:00|883.9|878.9|883.3|878.3|884.4|879.4|883.2|878.2|239
1586952900000|2020-04-15 12:15:00|883.5|878.5|883.6|878.6|883.8|878.8|883.3|878.3|115
1586953200000|2020-04-15 12:20:00|883.5|878.5|882.9|877.9|883.6|878.6|882.9|877.9|383
1586953500000|2020-04-15 12:25:00|882.8|877.8|882.7|877.7|883.2|878.2|882.2|877.2|170
1586953800000|2020-04-15 12:30:00|882.8|877.8|879.6|874.6|882.8|877.8|879.6|874.6|704
1586954100000|2020-04-15 12:35:00|879.7|874.7|880.8|875.8|880.9|875.9|879.4|874.4|359
1586954400000|2020-04-15 12:40:00|880.9|875.9|880.4|875.4|881.2|876.2|880.4|875.4|334
1586954700000|2020-04-15 12:45:00|880.5|875.5|879.2|874.2|880.5|875.5|878.8|873.8|426
1586955000000|2020-04-15 12:50:00|879.1|874.1|878|873|879.3|874.3|877.7|872.7|304
1586955300000|2020-04-15 12:55:00|878.1|873.1|877.9|872.9|878.8|873.8|877.8|872.8|467
1586955600000|2020-04-15 13:00:00|877.8|872.8|879.2|874.2|879.3|874.3|877.1|872.1|924
1586955900000|2020-04-15 13:05:00|879.1|874.1|879.8|874.8|879.8|874.8|878.9|873.9|552
1586956200000|2020-04-15 13:10:00|879.7|874.7|878.8|873.8|879.7|874.7|878.4|873.4|629
1586956500000|2020-04-15 13:15:00|878.9|873.9|880.2|875.2|880.2|875.2|878.4|873.4|461
1586956800000|2020-04-15 13:20:00|880.1|875.1|881.4|876.4|881.4|876.4|880|875|646
1586957100000|2020-04-15 13:25:00|881.3|876.3|882.4|877.4|882.4|877.4|881.2|876.2|664
1586957400000|2020-04-15 13:30:00|882.2|877.7|880.2|875.7|882.2|877.7|879.4|874.9|7857
1586957700000|2020-04-15 13:35:00|880.1|875.6|881.8|877.3|881.8|877.3|879.2|874.7|2568
1586958000000|2020-04-15 13:40:00|881.7|877.2|877.7|873.2|881.9|877.4|877.7|873.2|2160
1586958300000|2020-04-15 13:45:00|877.9|873.4|878.7|874.2|879.5|875|877.1|872.6|1563
1586958600000|2020-04-15 13:50:00|878.6|874.1|878|873.5|879.2|874.7|877.6|873.1|2320
1586958900000|2020-04-15 13:55:00|877.9|873.4|878.3|873.8|879|874.5|876.9|872.4|2403
1586959200000|2020-04-15 14:00:00|878.2|873.7|876.6|872.1|878.3|873.8|876.6|872.1|1796
1586959500000|2020-04-15 14:05:00|876.5|872|878.1|873.6|878.2|873.7|876.5|872|1516
1586959800000|2020-04-15 14:10:00|878.2|873.7|877.7|873.2|878.9|874.4|877.3|872.8|1034
1586960100000|2020-04-15 14:15:00|877.8|873.3|876.3|871.8|878.2|873.7|876.2|871.7|1407
1586960400000|2020-04-15 14:20:00|876.4|871.9|877.8|873.3|877.8|873.3|876.4|871.9|1528
1586960700000|2020-04-15 14:25:00|877.7|873.2|877.6|873.1|878.1|873.6|876.5|872|1161
1586961000000|2020-04-15 14:30:00|877.5|873|876.8|872.3|877.7|873.2|876.6|872.1|1439
1586961300000|2020-04-15 14:35:00|876.7|872.2|876.4|871.9|878.1|873.6|875.8|871.3|1396
1586961600000|2020-04-15 14:40:00|876.5|872|877.6|873.1|878.3|873.8|876.2|871.7|1285
1586961900000|2020-04-15 14:45:00|877.7|873.2|879.3|874.8|879.5|875|877.7|873.2|1567
1586962200000|2020-04-15 14:50:00|879.2|874.7|879.2|874.7|879.6|875.1|878.4|873.9|759
1586962500000|2020-04-15 14:55:00|879.3|874.8|879.9|875.4|880.9|876.4|878.7|874.2|1706
1586962800000|2020-04-15 15:00:00|880|875.5|879.3|874.8|880.5|876|878.9|874.4|988
1586963100000|2020-04-15 15:05:00|879.4|874.9|878.7|874.2|879.4|874.9|878.4|873.9|688
1586963400000|2020-04-15 15:10:00|878.8|874.3|878.5|874|879.5|875|878.1|873.6|1758
1586963700000|2020-04-15 15:15:00|878.6|874.1|877.8|873.3|878.7|874.2|876.8|872.3|2757
1586964000000|2020-04-15 15:20:00|877.7|873.2|876.3|871.8|877.7|873.2|876.2|871.7|2069
1586964300000|2020-04-15 15:25:00|876.2|871.7|877.5|873|877.7|873.2|876|871.5|1863
1586964600000|2020-04-15 15:30:00|877.6|873.1|878.1|873.6|878.9|874.4|877.5|873|1556
1586964900000|2020-04-15 15:35:00|878|873.5|877.3|872.8|878.4|873.9|877|872.5|569
1586965200000|2020-04-15 15:40:00|877.2|872.7|876.7|872.2|877.6|873.1|876.4|871.9|747
1586965500000|2020-04-15 15:45:00|876.6|872.1|876.5|872|877.4|872.9|876.2|871.7|522
1586965800000|2020-04-15 15:50:00|876.4|871.9|876.8|872.3|877.4|872.9|876.4|871.9|388
1586966100000|2020-04-15 15:55:00|876.9|872.4|876.8|872.3|877.4|872.9|876.4|871.9|610
1586966400000|2020-04-15 16:00:00|876.7|872.2|877.6|873.1|877.7|873.2|876.5|872|425
1586966700000|2020-04-15 16:05:00|877.4|872.9|876.7|872.2|877.7|873.2|876.7|872.2|344
1586967000000|2020-04-15 16:10:00|876.8|872.3|877.1|872.6|877.1|872.6|876.3|871.8|282
1586967300000|2020-04-15 16:15:00|877|872.5|876.6|872.1|877.3|872.8|876.5|872|455
1586967600000|2020-04-15 16:20:00|876.7|872.2|877.4|872.9|877.6|873.1|876.7|872.2|322
1586967900000|2020-04-15 16:25:00|877.3|872.8|877.9|873.4|878.3|873.8|876.9|872.4|426
1586968200000|2020-04-15 16:30:00|877.8|873.3|878.9|874.4|879.3|874.8|877.6|873.1|703
1586968500000|2020-04-15 16:35:00|879|874.5|879.4|874.9|879.8|875.3|878.8|874.3|387
1586968800000|2020-04-15 16:40:00|879.3|874.8|880.3|875.8|880.7|876.2|879.2|874.7|589
1586969100000|2020-04-15 16:45:00|880.2|875.7|880.2|875.7|880.4|875.9|879.6|875.1|578
1586969400000|2020-04-15 16:50:00|880.1|875.6|880.7|876.2|881.5|877|880.1|875.6|671
1586969700000|2020-04-15 16:55:00|880.6|876.1|880.2|875.7|880.6|876.1|880|875.5|356
1586970000000|2020-04-15 17:00:00|880.1|875.6|880.2|875.7|880.7|876.2|879.9|875.4|338
1586970300000|2020-04-15 17:05:00|880.1|875.6|880.8|876.3|880.9|876.4|879.8|875.3|385
1586970600000|2020-04-15 17:10:00|880.7|876.2|882.5|878|882.7|878.2|880.7|876.2|1031
1586970900000|2020-04-15 17:15:00|882.6|878.1|883.5|879|883.9|879.4|882.1|877.6|859
1586971200000|2020-04-15 17:20:00|883.4|878.9|882.5|878|883.4|878.9|881.9|877.4|745
1586971500000|2020-04-15 17:25:00|882.6|878.1|881.6|877.1|882.9|878.4|881.2|876.7|727
1586971800000|2020-04-15 17:30:00|881.5|877|881.7|877.2|882.1|877.6|881.1|876.6|557
1586972100000|2020-04-15 17:35:00|881.8|877.3|881.2|876.7|882.4|877.9|880.9|876.4|671
1586972400000|2020-04-15 17:40:00|881.1|876.6|881.2|876.7|881.7|877.2|880.7|876.2|426
1586972700000|2020-04-15 17:45:00|881.3|876.8|881.8|877.3|882.6|878.1|880.7|876.2|950
1586973000000|2020-04-15 17:50:00|881.9|877.4|880.6|876.1|882.3|877.8|880.6|876.1|558
1586973300000|2020-04-15 17:55:00|880.7|876.2|880.7|876.2|881.1|876.6|880|875.5|614
1586973600000|2020-04-15 18:00:00|880.8|876.3|881.8|877.3|882.3|877.8|880.8|876.3|770
1586973900000|2020-04-15 18:05:00|881.9|877.4|881.3|876.8|882.2|877.7|881.3|876.8|897
1586974200000|2020-04-15 18:10:00|881.4|876.9|882.9|878.4|883|878.5|881.3|876.8|872
1586974500000|2020-04-15 18:15:00|882.8|878.3|882.8|878.3|883.3|878.8|882|877.5|339
1586974800000|2020-04-15 18:20:00|882.7|878.2|883|878.5|883.8|879.3|882.7|878.2|320
1586975100000|2020-04-15 18:25:00|883.1|878.6|883.1|878.6|883.1|878.6|881.9|877.4|507
1586975400000|2020-04-15 18:30:00|883.2|878.7|883.2|878.7|883.6|879.1|882.7|878.2|645
1586975700000|2020-04-15 18:35:00|883.1|878.6|884.2|879.7|884.2|879.7|882.9|878.4|346
1586976000000|2020-04-15 18:40:00|884|879.5|883.6|879.1|884.2|879.7|883.3|878.8|371
1586976300000|2020-04-15 18:45:00|883.5|879|883.4|878.9|883.9|879.4|883.1|878.6|476
1586976600000|2020-04-15 18:50:00|883.5|879|882.7|878.2|883.5|879|882.6|878.1|414
1586976900000|2020-04-15 18:55:00|882.8|878.3|884.1|879.6|884.1|879.6|882.7|878.2|561
1586977200000|2020-04-15 19:00:00|883.9|879.4|883.1|878.6|884.2|879.7|882.9|878.4|1060
1586977500000|2020-04-15 19:05:00|883.2|878.7|882.1|877.6|883.2|878.7|881.5|877|710
1586977800000|2020-04-15 19:10:00|881.9|877.4|881.7|877.2|882.1|877.6|881.6|877.1|377
1586978100000|2020-04-15 19:15:00|881.8|877.3|882.5|878|882.5|878|881.6|877.1|1980
1586978400000|2020-04-15 19:20:00|882.4|877.9|881.8|877.3|883|878.5|881.4|876.9|854
1586978700000|2020-04-15 19:25:00|881.9|877.4|881.5|877|881.9|877.4|880.5|876|683
1586979000000|2020-04-15 19:30:00|881.3|876.8|881.8|877.3|881.8|877.3|880.8|876.3|803
1586979300000|2020-04-15 19:35:00|881.9|877.4|882.1|877.6|882.4|877.9|881.4|876.9|571
1586979600000|2020-04-15 19:40:00|882|877.5|882|877.5|882|877.5|880.9|876.4|676
1586979900000|2020-04-15 19:45:00|881.9|877.4|881.6|877.1|882.5|878|881.6|877.1|901
1586980200000|2020-04-15 19:50:00|880.8|876.3|879.9|875.4|881.4|876.9|879.9|875.4|2271
1586980500000|2020-04-15 19:55:00|880|875.5|880.2|875.7|880.8|876.3|879.9|875.4|8054
1586980800000|2020-04-15 20:00:00|880.3|875.8|880.7|875.7|880.9|875.9|879.9|874.9|788
1586981100000|2020-04-15 20:05:00|880.6|875.6|880.6|875.6|880.6|875.6|880.1|875.1|48
1586981400000|2020-04-15 20:10:00|880.5|875.5|880.4|875.4|880.9|875.9|880.1|875.1|64
1586981700000|2020-04-15 20:15:00|880.1|875.1|880.1|875.1|880.1|875.1|880.1|875.1|12
1586982300000|2020-04-15 20:25:00|880.2|875.2|879.6|874.6|880.2|875.2|879.5|874.5|112
1586982600000|2020-04-15 20:30:00|879.8|874.8|880.3|875.3|880.3|875.3|879.6|874.6|34
1586983500000|2020-04-15 20:45:00|879.9|874.9|880.1|875.1|880.1|875.1|879.9|874.9|6
1586984100000|2020-04-15 20:55:00|880.4|875.4|880.4|875.4|880.7|875.7|880.4|875.4|16
1586986500000|2020-04-15 21:35:00|879|874|879|874|879|874|879|874|2
1586986800000|2020-04-15 21:40:00|878.3|873.3|878.3|873.3|878.3|873.3|878.3|873.3|16
1586987400000|2020-04-15 21:50:00|881.2|876.2|881.2|876.2|881.2|876.2|881.2|876.2|1
1586987700000|2020-04-15 21:55:00|878.3|873.3|878.3|873.3|878.3|873.3|878.3|873.3|1
1586988000000|2020-04-15 22:00:00|881.7|875.7|882.5|876.5|883.1|877.1|881.7|875.7|0
1586988300000|2020-04-15 22:05:00|882.6|876.6|881.4|875.4|882.8|876.8|881.2|875.2|0
1586988600000|2020-04-15 22:10:00|881.5|875.5|879.1|873.1|881.5|875.5|878.7|872.7|0
1586988900000|2020-04-15 22:15:00|879.2|873.2|878.9|872.9|879.6|873.6|878.3|872.3|0
1586989200000|2020-04-15 22:20:00|878.8|872.8|879.6|873.6|879.8|873.8|878.5|872.5|0
1586989500000|2020-04-15 22:25:00|879.5|873.5|879.6|873.6|880|874|878.9|872.9|0
1586989800000|2020-04-15 22:30:00|879.7|873.7|879.2|873.2|880.3|874.3|879.2|873.2|0
1586990100000|2020-04-15 22:35:00|879.1|873.1|877.5|871.5|879.6|873.6|877|871|0
1586990400000|2020-04-15 22:40:00|877.4|871.4|877.1|871.1|877.8|871.8|877|871|0
1586990700000|2020-04-15 22:45:00|877.2|871.2|878|872|878.1|872.1|876.9|870.9|0
1586991000000|2020-04-15 22:50:00|877.9|871.9|877.8|871.8|878|872|877.2|871.2|0
1586991300000|2020-04-15 22:55:00|877.7|871.7|878|872|878|872|877.6|871.6|0
1586991600000|2020-04-15 23:00:00|877.9|871.9|876.8|870.8|878|872|876.1|870.1|0
1586991900000|2020-04-15 23:05:00|876.7|870.7|877.1|871.1|877.1|871.1|876.6|870.6|0
1586992200000|2020-04-15 23:10:00|877|871|876.8|870.8|877|871|876.7|870.7|0
1586992500000|2020-04-15 23:15:00|876.9|870.9|877.5|871.5|877.5|871.5|876.8|870.8|0
1586992800000|2020-04-15 23:20:00|877.6|871.6|877.4|871.4|877.8|871.8|877.3|871.3|0
1586993100000|2020-04-15 23:25:00|877.3|871.3|877.6|871.6|877.8|871.8|877.1|871.1|0
1586993400000|2020-04-15 23:30:00|877.8|871.8|877.9|871.9|878.3|872.3|877.8|871.8|0
1586993700000|2020-04-15 23:35:00|877.8|871.8|877.8|871.8|878.1|872.1|877.4|871.4|0
1586994000000|2020-04-15 23:40:00|877.9|871.9|877.8|871.8|878.2|872.2|877.7|871.7|0
1586994300000|2020-04-15 23:45:00|877.9|871.9|878|872|878.2|872.2|877.4|871.4|0
1586994600000|2020-04-15 23:50:00|877.9|871.9|877|871|878|872|876.6|870.6|0
1586994900000|2020-04-15 23:55:00|877.1|871.1|877.1|871.1|877.6|871.6|876.8|870.8|0
1586995200000|2020-04-16 00:00:00|877|871|876.6|871.6|877.3|871.6|875.6|870.6|1
1586995500000|2020-04-16 00:05:00|878.8|873.8|878.8|873.8|878.8|873.8|878.8|873.8|1
1586995800000|2020-04-16 00:10:00|879.2|874.2|878.9|873.9|879.2|874.2|878.9|873.9|3
1586996100000|2020-04-16 00:15:00|879.2|874.2|878.7|873.7|879.3|874.3|878.7|873.7|13
1586996400000|2020-04-16 00:20:00|878.4|873.4|878.2|873.2|878.4|873.4|878.2|873.2|12
1586996700000|2020-04-16 00:25:00|877.8|872.8|877.6|872.6|878.2|873.2|877.2|872.2|13
1586997000000|2020-04-16 00:30:00|877.5|872.5|876|871|877.5|872.5|875.9|870.9|24
1586997300000|2020-04-16 00:35:00|875.9|870.9|875.1|870.1|875.9|870.9|875.1|870.1|5
1586997600000|2020-04-16 00:40:00|875.8|870.8|876|871|876.3|871.3|875.8|870.8|4
1586997900000|2020-04-16 00:45:00|876.1|871.1|877.2|872.2|877.2|872.2|876.1|871.1|55
1586998200000|2020-04-16 00:50:00|877.6|872.6|877|872|877.6|872.6|877|872|8
1586998800000|2020-04-16 01:00:00|877.7|872.7|879.9|874.9|879.9|874.9|877.7|872.7|36
1586999100000|2020-04-16 01:05:00|880.3|875.3|881.7|876.7|881.7|876.7|879.7|874.7|36
1586999400000|2020-04-16 01:10:00|881.4|876.4|882.1|877.1|882.2|877.2|881.4|876.4|28
1586999700000|2020-04-16 01:15:00|882.5|877.5|883|878|883.9|878.9|882.1|877.1|101
1587000000000|2020-04-16 01:20:00|883.3|878.3|881.5|876.5|883.3|878.3|881.5|876.5|27
1587000300000|2020-04-16 01:25:00|882.2|877.2|883|878|883|878|882.2|877.2|13
1587000600000|2020-04-16 01:30:00|883.1|878.1|884.7|879.7|885.9|880.9|883.1|878.1|65
1587000900000|2020-04-16 01:35:00|884.8|879.8|886.4|881.4|886.6|881.6|884.8|879.8|124
1587001200000|2020-04-16 01:40:00|886.6|881.6|885.8|880.8|886.9|881.9|885.7|880.7|93
1587001500000|2020-04-16 01:45:00|885.3|880.3|884.1|879.1|885.3|880.3|883.9|878.9|75
1587001800000|2020-04-16 01:50:00|883.7|878.7|883.7|878.7|883.7|878.7|883.7|878.7|1
1587002100000|2020-04-16 01:55:00|884.1|879.1|883.9|878.9|884.1|879.1|883.6|878.6|5
1587002400000|2020-04-16 02:00:00|884.1|879.1|883.4|878.4|884.1|879.1|883.2|878.2|12
1587002700000|2020-04-16 02:05:00|883.5|878.5|884.6|879.6|884.6|879.6|883.5|878.5|13
1587003000000|2020-04-16 02:10:00|884.8|879.8|884.8|879.8|884.8|879.8|884.3|879.3|26
1587003300000|2020-04-16 02:15:00|885.3|880.3|886.4|881.4|886.7|881.7|885.3|880.3|25
1587003600000|2020-04-16 02:20:00|886.8|881.8|887.6|882.6|887.6|882.6|886.8|881.8|144
1587003900000|2020-04-16 02:25:00|887.4|882.4|886.3|881.3|887.4|882.4|886.3|881.3|14
1587004200000|2020-04-16 02:30:00|885.9|880.9|886.1|881.1|886.4|881.4|885.4|880.4|12
1587004500000|2020-04-16 02:35:00|885.9|880.9|885.9|880.9|886.3|881.3|885.9|880.9|3
1587004800000|2020-04-16 02:40:00|886.6|881.6|886.6|881.6|886.6|881.6|886.6|881.6|2
1587005100000|2020-04-16 02:45:00|886.8|881.8|886.8|881.8|886.8|881.8|886.8|881.8|1
1587005400000|2020-04-16 02:50:00|886.3|881.3|886.3|881.3|886.3|881.3|886.3|881.3|1
1587005700000|2020-04-16 02:55:00|886|881|885.7|880.7|886.2|881.2|885.7|880.7|6
1587006000000|2020-04-16 03:00:00|884.8|879.8|885.2|880.2|885.2|880.2|884.8|879.8|56
1587006300000|2020-04-16 03:05:00|884.6|879.6|884.6|879.6|884.6|879.6|884.6|879.6|1
1587006600000|2020-04-16 03:10:00|885.4|880.4|885.4|880.4|885.4|880.4|885.4|880.4|1
1587006900000|2020-04-16 03:15:00|884.9|879.9|884.5|879.5|884.9|879.9|884.5|879.5|2
1587007200000|2020-04-16 03:20:00|885|880|885|880|885|880|885|880|2
1587007500000|2020-04-16 03:25:00|885.6|880.6|885.6|880.6|885.6|880.6|885.6|880.6|1
1587007800000|2020-04-16 03:30:00|886.2|881.2|886.2|881.2|886.4|881.4|886.2|881.2|3
1587008100000|2020-04-16 03:35:00|885.8|880.8|886.4|881.4|886.4|881.4|885.8|880.8|4
1587008400000|2020-04-16 03:40:00|885.9|880.9|886.2|881.2|886.2|881.2|885.9|880.9|6
1587008700000|2020-04-16 03:45:00|886.6|881.6|886.7|881.7|887.2|882.2|886.6|881.6|23
1587009000000|2020-04-16 03:50:00|885.9|880.9|886.4|881.4|886.4|881.4|885.8|880.8|55
1587009300000|2020-04-16 03:55:00|885.8|880.8|885.3|880.3|885.8|880.8|885.3|880.3|12
1587009600000|2020-04-16 04:00:00|885.5|880.5|885.2|880.2|885.5|880.5|885.2|880.2|21
1587009900000|2020-04-16 04:05:00|885.4|880.4|886|881|886|881|885.4|880.4|56
1587010200000|2020-04-16 04:10:00|886.1|881.1|886.7|881.7|886.7|881.7|886.1|881.1|23
1587010500000|2020-04-16 04:15:00|885.9|880.9|885.6|880.6|885.9|880.9|885.6|880.6|6
1587010800000|2020-04-16 04:20:00|885.8|880.8|885.8|880.8|885.8|880.8|885.7|880.7|38
1587011100000|2020-04-16 04:25:00|885.7|880.7|885.3|880.3|885.7|880.7|885.3|880.3|32
1587011400000|2020-04-16 04:30:00|885.1|880.1|885.6|880.6|885.6|880.6|885.1|880.1|10
1587011700000|2020-04-16 04:35:00|885.1|880.1|885.1|880.1|885.1|880.1|885.1|880.1|12
1587012000000|2020-04-16 04:40:00|885.5|880.5|885.6|880.6|885.6|880.6|885.2|880.2|5
1587012300000|2020-04-16 04:45:00|885.4|880.4|885.6|880.6|885.6|880.6|885.3|880.3|37
1587012600000|2020-04-16 04:50:00|886|881|886.4|881.4|886.4|881.4|886|881|53
1587012900000|2020-04-16 04:55:00|886.9|881.9|886.9|881.9|886.9|881.9|886.9|881.9|1
1587013200000|2020-04-16 05:00:00|886.5|881.5|885.1|880.1|886.6|881.6|885|880|16
1587013500000|2020-04-16 05:05:00|884.7|879.7|885|880|885|880|884.7|879.7|23
1587013800000|2020-04-16 05:10:00|885.1|880.1|885.1|880.1|885.4|880.4|885.1|880.1|15
1587014100000|2020-04-16 05:15:00|886.1|881.1|886|881|886.1|881.1|885.9|880.9|23
1587014400000|2020-04-16 05:20:00|885.7|880.7|886.6|881.6|886.6|881.6|885.7|880.7|29
1587014700000|2020-04-16 05:25:00|886.8|881.8|887|882|887|882|886.6|881.6|12
1587015000000|2020-04-16 05:30:00|886.4|881.4|886.5|881.5|886.5|881.5|886.4|881.4|3
1587015300000|2020-04-16 05:35:00|886.1|881.1|886.4|881.4|886.4|881.4|886|881|19
1587015600000|2020-04-16 05:40:00|886.1|881.1|887.1|882.1|887.3|882.3|886|881|18
1587015900000|2020-04-16 05:45:00|887.7|882.7|886.8|881.8|888.2|883.2|886.8|881.8|12
1587016200000|2020-04-16 05:50:00|887.6|882.6|887.4|882.4|887.6|882.6|887.2|882.2|9
1587016500000|2020-04-16 05:55:00|887.9|882.9|888.4|883.4|888.4|883.4|887.9|882.9|19
1587016800000|2020-04-16 06:00:00|888.6|883.6|887.3|882.3|888.6|883.6|887.1|882.1|81
1587017100000|2020-04-16 06:05:00|887.4|882.4|887.4|882.4|887.6|882.6|886.7|881.7|56
1587017400000|2020-04-16 06:10:00|887.5|882.5|888.2|883.2|888.6|883.6|887.5|882.5|40
1587017700000|2020-04-16 06:15:00|888.5|883.5|888.7|883.7|888.9|883.9|888.2|883.2|26
1587018000000|2020-04-16 06:20:00|889.1|884.1|889.8|884.8|889.8|884.8|888.7|883.7|92
1587018300000|2020-04-16 06:25:00|889.9|884.9|891.2|886.2|891.5|886.5|889.8|884.8|162
1587018600000|2020-04-16 06:30:00|891.1|886.1|891.7|886.7|891.8|886.8|890.7|885.7|64
1587018900000|2020-04-16 06:35:00|891.8|886.8|891.5|886.5|891.9|886.9|891.4|886.4|20
1587019200000|2020-04-16 06:40:00|892.1|887.1|893.6|888.6|893.9|888.9|892.1|887.1|168
1587019500000|2020-04-16 06:45:00|894|889|893.4|888.4|894|889|893.1|888.1|56
1587019800000|2020-04-16 06:50:00|893.2|888.2|893.5|888.5|893.5|888.5|892.7|887.7|140
1587020100000|2020-04-16 06:55:00|893.4|888.4|893.9|888.9|893.9|888.9|892.5|887.5|172
1587020400000|2020-04-16 07:00:00|893.7|888.7|893.3|888.3|894.5|889.5|893.2|888.2|379
1587020700000|2020-04-16 07:05:00|893.1|888.1|890.9|885.9|893.6|888.6|890.9|885.9|154
1587021000000|2020-04-16 07:10:00|890.7|885.7|889|884|890.9|885.9|888.9|883.9|140
1587021300000|2020-04-16 07:15:00|888.9|883.9|888.8|883.8|889.1|884.1|888|883|195
1587021600000|2020-04-16 07:20:00|888.9|883.9|890|885|890|885|888.9|883.9|132
1587021900000|2020-04-16 07:25:00|890.2|885.2|890.8|885.8|891|886|889.3|884.3|82
1587022200000|2020-04-16 07:30:00|891|886|890.3|885.3|891.6|886.6|890.1|885.1|95
1587022500000|2020-04-16 07:35:00|890.4|885.4|890.6|885.6|891.2|886.2|889.9|884.9|131
1587022800000|2020-04-16 07:40:00|890.7|885.7|890.3|885.3|890.9|885.9|889.3|884.3|216
1587023100000|2020-04-16 07:45:00|890.5|885.5|889.7|884.7|890.6|885.6|889.1|884.1|177
1587023400000|2020-04-16 07:50:00|889.6|884.6|890.6|885.6|891|886|889.1|884.1|160
1587023700000|2020-04-16 07:55:00|890.8|885.8|891|886|891.4|886.4|890.7|885.7|163
1587024000000|2020-04-16 08:00:00|891.1|886.1|890.2|885.2|891.3|886.3|889.8|884.8|396
1587024300000|2020-04-16 08:05:00|890|885|890.8|885.8|891.4|886.4|890|885|328
1587024600000|2020-04-16 08:10:00|890.4|885.4|890.4|885.4|890.8|885.8|890|885|105
1587024900000|2020-04-16 08:15:00|890.5|885.5|890.8|885.8|891.9|886.9|890.5|885.5|172
1587025200000|2020-04-16 08:20:00|890.9|885.9|891.1|886.1|891.4|886.4|890.6|885.6|99
1587025500000|2020-04-16 08:25:00|891|886|890.3|885.3|891.3|886.3|890.3|885.3|98
1587025800000|2020-04-16 08:30:00|890.5|885.5|891.5|886.5|891.7|886.7|890.2|885.2|175
1587026100000|2020-04-16 08:35:00|891.6|886.6|890.6|885.6|892|887|890.6|885.6|105
1587026400000|2020-04-16 08:40:00|890.4|885.4|890.4|885.4|891|886|890.2|885.2|109
1587026700000|2020-04-16 08:45:00|890.6|885.6|890.6|885.6|891|886|890.3|885.3|84
1587027000000|2020-04-16 08:50:00|890.8|885.8|890|885|891.4|886.4|890|885|174
1587027300000|2020-04-16 08:55:00|890.2|885.2|890.6|885.6|891.2|886.2|890|885|86
1587027600000|2020-04-16 09:00:00|890.5|885.5|887.8|882.8|890.5|885.5|887.7|882.7|171
1587027900000|2020-04-16 09:05:00|887.9|882.9|888.5|883.5|889.1|884.1|887.5|882.5|255
1587028200000|2020-04-16 09:10:00|888.6|883.6|889.1|884.1|889.6|884.6|888.3|883.3|250
1587028500000|2020-04-16 09:15:00|889.2|884.2|890|885|890.1|885.1|889|884|154
1587028800000|2020-04-16 09:20:00|889.8|884.8|888.5|883.5|889.9|884.9|888.3|883.3|125
1587029100000|2020-04-16 09:25:00|888.6|883.6|886.9|881.9|888.7|883.7|886.9|881.9|160
1587029400000|2020-04-16 09:30:00|887|882|887.8|882.8|887.9|882.9|886.6|881.6|175
1587029700000|2020-04-16 09:35:00|887.7|882.7|888.4|883.4|888.6|883.6|887.2|882.2|142
1587030000000|2020-04-16 09:40:00|888.5|883.5|889.6|884.6|889.6|884.6|888.4|883.4|132
1587030300000|2020-04-16 09:45:00|889.4|884.4|888.6|883.6|889.4|884.4|888.5|883.5|130
1587030600000|2020-04-16 09:50:00|888.4|883.4|887.6|882.6|888.4|883.4|887.4|882.4|358
1587030900000|2020-04-16 09:55:00|887.8|882.8|888.5|883.5|888.5|883.5|887.4|882.4|435
1587031200000|2020-04-16 10:00:00|888.4|883.4|886.9|881.9|888.8|883.8|886.9|881.9|77
1587031500000|2020-04-16 10:05:00|886.8|881.8|887.3|882.3|887.5|882.5|886.2|881.2|119
1587031800000|2020-04-16 10:10:00|887.5|882.5|888.3|883.3|888.4|883.4|887.4|882.4|108
1587032100000|2020-04-16 10:15:00|888.4|883.4|887.6|882.6|888.5|883.5|887.2|882.2|622
1587032400000|2020-04-16 10:20:00|887.5|882.5|888.1|883.1|888.1|883.1|887.5|882.5|281
1587032700000|2020-04-16 10:25:00|888.2|883.2|889.3|884.3|889.3|884.3|888.2|883.2|149
1587033000000|2020-04-16 10:30:00|889.2|884.2|888.9|883.9|889.2|884.2|888.8|883.8|86
1587033300000|2020-04-16 10:35:00|888.7|883.7|888.6|883.6|889.2|884.2|888.5|883.5|192
1587033600000|2020-04-16 10:40:00|888.5|883.5|889.4|884.4|889.7|884.7|888.5|883.5|103
1587033900000|2020-04-16 10:45:00|889.3|884.3|889.3|884.3|889.6|884.6|888.5|883.5|39
1587034200000|2020-04-16 10:50:00|889.1|884.1|890|885|890|885|889.1|884.1|15
1587034500000|2020-04-16 10:55:00|889.7|884.7|889.8|884.8|890|885|889.5|884.5|52
1587034800000|2020-04-16 11:00:00|889.7|884.7|888.5|883.5|889.8|884.8|888.5|883.5|55
1587035100000|2020-04-16 11:05:00|888.6|883.6|888.7|883.7|889|884|888.1|883.1|41
1587035400000|2020-04-16 11:10:00|889|884|889.5|884.5|889.5|884.5|888.7|883.7|39
1587035700000|2020-04-16 11:15:00|889.7|884.7|889.6|884.6|889.8|884.8|889.4|884.4|41
1587036000000|2020-04-16 11:20:00|889.8|884.8|890|885|890.4|885.4|889.8|884.8|93
1587036300000|2020-04-16 11:25:00|889.9|884.9|889.9|884.9|890.4|885.4|889.8|884.8|62
1587036600000|2020-04-16 11:30:00|890.2|885.2|887.9|882.9|890.2|885.2|887.8|882.8|130
1587036900000|2020-04-16 11:35:00|888|883|887.8|882.8|888.4|883.4|887.8|882.8|87
1587037200000|2020-04-16 11:40:00|887.7|882.7|887.7|882.7|888.1|883.1|887.7|882.7|76
1587037500000|2020-04-16 11:45:00|887.8|882.8|887.9|882.9|888.1|883.1|887.4|882.4|193
1587037800000|2020-04-16 11:50:00|887.6|882.6|888.8|883.8|888.8|883.8|887.5|882.5|109
1587038100000|2020-04-16 11:55:00|888.6|883.6|888.8|883.8|889.1|884.1|888.4|883.4|16
1587038400000|2020-04-16 12:00:00|888.9|883.9|889.2|884.2|889.9|884.9|888.9|883.9|230
1587038700000|2020-04-16 12:05:00|889.1|884.1|888.9|883.9|889.7|884.7|888.3|883.3|90
1587039000000|2020-04-16 12:10:00|888.8|883.8|889|884|889.1|884.1|888.4|883.4|46
1587039300000|2020-04-16 12:15:00|888.7|883.7|887.2|882.2|888.7|883.7|887.2|882.2|356
1587039600000|2020-04-16 12:20:00|887.3|882.3|888.7|883.7|889|884|887.3|882.3|276
1587039900000|2020-04-16 12:25:00|888.6|883.6|888.6|883.6|889.3|884.3|888.4|883.4|187
1587040200000|2020-04-16 12:30:00|888.7|883.7|891.1|886.1|892.5|887.5|888.2|883.2|910
1587040500000|2020-04-16 12:35:00|891|886|890.9|885.9|891.8|886.8|890.5|885.5|615
1587040800000|2020-04-16 12:40:00|890.8|885.8|890.7|885.7|891.7|886.7|890.5|885.5|649
1587041100000|2020-04-16 12:45:00|890.9|885.9|890.6|885.6|891.6|886.6|890.4|885.4|257
1587041400000|2020-04-16 12:50:00|890.7|885.7|891.8|886.8|891.8|886.8|890.6|885.6|290
1587041700000|2020-04-16 12:55:00|891.9|886.9|892.4|887.4|892.7|887.7|891.9|886.9|587
1587042000000|2020-04-16 13:00:00|892.3|887.3|892.4|887.4|893|888|892.1|887.1|382
1587042300000|2020-04-16 13:05:00|892.3|887.3|892.9|887.9|893.1|888.1|892.2|887.2|335
1587042600000|2020-04-16 13:10:00|893|888|892.5|887.5|893.3|888.3|892.4|887.4|115
1587042900000|2020-04-16 13:15:00|892.4|887.4|892.6|887.6|892.6|887.6|892.4|887.4|643
1587043200000|2020-04-16 13:20:00|892.5|887.5|892.4|887.4|892.9|887.9|892.3|887.3|671
1587043500000|2020-04-16 13:25:00|892.5|887.5|893|888|893.2|888.2|892.3|887.3|1071
1587043800000|2020-04-16 13:30:00|892.8|888.3|890.4|885.9|893.3|888.8|890.4|885.9|3564
1587044100000|2020-04-16 13:35:00|890.3|885.8|887.9|883.4|890.5|886|887.9|883.4|2140
1587044400000|2020-04-16 13:40:00|888.2|883.7|888.7|884.2|889.2|884.7|888.1|883.6|2780
1587044700000|2020-04-16 13:45:00|888.8|884.3|887.6|883.1|889.4|884.9|887.2|882.7|1418
1587045000000|2020-04-16 13:50:00|887.5|883|887|882.5|887.5|883|885.9|881.4|1642
1587045300000|2020-04-16 13:55:00|886.9|882.4|884.6|880.1|887.4|882.9|884.5|880|1706
1587045600000|2020-04-16 14:00:00|884.7|880.2|883.3|878.8|885.3|880.8|883.3|878.8|1651
1587045900000|2020-04-16 14:05:00|883.4|878.9|884.2|879.7|885|880.5|883.3|878.8|1058
1587046200000|2020-04-16 14:10:00|884.3|879.8|884.1|879.6|884.5|880|883.5|879|1139
1587046500000|2020-04-16 14:15:00|884.2|879.7|885.1|880.6|885.7|881.2|884.2|879.7|1656
1587046800000|2020-04-16 14:20:00|885|880.5|886.8|882.3|886.9|882.4|884.6|880.1|1452
1587047100000|2020-04-16 14:25:00|886.9|882.4|886.9|882.4|887|882.5|886.2|881.7|852
1587047400000|2020-04-16 14:30:00|886.8|882.3|886.6|882.1|887.3|882.8|886|881.5|996
1587047700000|2020-04-16 14:35:00|886.7|882.2|886.4|881.9|887.6|883.1|886.2|881.7|819
1587048000000|2020-04-16 14:40:00|886.5|882|888.5|884|888.9|884.4|885.9|881.4|999
1587048300000|2020-04-16 14:45:00|888.4|883.9|888.9|884.4|889.4|884.9|887.9|883.4|502
1587048600000|2020-04-16 14:50:00|889|884.5|887.8|883.3|889|884.5|887.1|882.6|866
1587048900000|2020-04-16 14:55:00|887.9|883.4|887.9|883.4|888.7|884.2|887.4|882.9|942
1587049200000|2020-04-16 15:00:00|888|883.5|888.6|884.1|888.8|884.3|887.4|882.9|417
1587049500000|2020-04-16 15:05:00|888.7|884.2|889.7|885.2|890.9|886.4|888.5|884|1003
1587049800000|2020-04-16 15:10:00|889.8|885.3|889.1|884.6|890|885.5|889|884.5|340
1587050100000|2020-04-16 15:15:00|889.2|884.7|889.7|885.2|889.8|885.3|888.7|884.2|596
1587050400000|2020-04-16 15:20:00|889.9|885.4|888.5|884|890|885.5|888.5|884|768
1587050700000|2020-04-16 15:25:00|888.6|884.1|888.4|883.9|889.4|884.9|888.1|883.6|694
1587051000000|2020-04-16 15:30:00|888.3|883.8|887.1|882.6|888.5|884|887|882.5|861
1587051300000|2020-04-16 15:35:00|887.2|882.7|888.6|884.1|888.6|884.1|886.9|882.4|391
1587051600000|2020-04-16 15:40:00|888.7|884.2|888.8|884.3|889.3|884.8|888.6|884.1|475
1587051900000|2020-04-16 15:45:00|888.9|884.4|888.1|883.6|889.3|884.8|887.9|883.4|491
1587052200000|2020-04-16 15:50:00|888.2|883.7|890.4|885.9|890.4|885.9|888|883.5|634
1587052500000|2020-04-16 15:55:00|890.5|886|890|885.5|890.6|886.1|889.5|885|474
1587052800000|2020-04-16 16:00:00|889.9|885.4|889|884.5|890.5|886|888.6|884.1|413
1587053100000|2020-04-16 16:05:00|888.9|884.4|887.5|883|888.9|884.4|887.3|882.8|534
1587053400000|2020-04-16 16:10:00|887.4|882.9|887|882.5|887.7|883.2|886.9|882.4|363
1587053700000|2020-04-16 16:15:00|886.9|882.4|884.7|880.2|887.1|882.6|884.4|879.9|558
1587054000000|2020-04-16 16:20:00|884.6|880.1|884.5|880|885.1|880.6|884|879.5|532
1587054300000|2020-04-16 16:25:00|884.6|880.1|885.1|880.6|885.3|880.8|884.1|879.6|656
1587054600000|2020-04-16 16:30:00|884.9|880.4|882.7|878.2|884.9|880.4|882|877.5|749
1587054900000|2020-04-16 16:35:00|882.8|878.3|883.5|879|883.7|879.2|882|877.5|988
1587055200000|2020-04-16 16:40:00|883.4|878.9|884.3|879.8|884.7|880.2|883.1|878.6|988
1587055500000|2020-04-16 16:45:00|884.4|879.9|884.1|879.6|884.5|880|883.2|878.7|796
1587055800000|2020-04-16 16:50:00|883.9|879.4|884.2|879.7|884.7|880.2|883.6|879.1|473
1587056100000|2020-04-16 16:55:00|884.1|879.6|884.5|880|885.4|880.9|883.4|878.9|1144
1587056400000|2020-04-16 17:00:00|884.4|879.9|884|879.5|885.1|880.6|884|879.5|1369
1587056700000|2020-04-16 17:05:00|884.1|879.6|883.6|879.1|885|880.5|883.5|879|1068
1587057000000|2020-04-16 17:10:00|883.7|879.2|884.3|879.8|884.5|880|883.3|878.8|1061
1587057300000|2020-04-16 17:15:00|884.2|879.7|884.4|879.9|884.9|880.4|883.7|879.2|926
1587057600000|2020-04-16 17:20:00|884.3|879.8|884.1|879.6|884.9|880.4|883.7|879.2|1171
1587057900000|2020-04-16 17:25:00|884|879.5|884.9|880.4|885|880.5|883.8|879.3|510
1587058200000|2020-04-16 17:30:00|884.8|880.3|885.3|880.8|885.4|880.9|884.7|880.2|787
1587058500000|2020-04-16 17:35:00|885.2|880.7|884.8|880.3|885.6|881.1|884.8|880.3|589
1587058800000|2020-04-16 17:40:00|884.7|880.2|885.4|880.9|885.5|881|884.4|879.9|537
1587059100000|2020-04-16 17:45:00|885.3|880.8|884.9|880.4|885.6|881.1|884.9|880.4|563
1587059400000|2020-04-16 17:50:00|884.8|880.3|884|879.5|885.3|880.8|883.9|879.4|699
1587059700000|2020-04-16 17:55:00|883.9|879.4|883.8|879.3|884.3|879.8|883.2|878.7|852
1587060000000|2020-04-16 18:00:00|883.9|879.4|883.3|878.8|883.9|879.4|882.5|878|1013
1587060300000|2020-04-16 18:05:00|883.4|878.9|884.6|880.1|884.7|880.2|882.8|878.3|1050
1587060600000|2020-04-16 18:10:00|884.5|880|884.4|879.9|884.6|880.1|883.9|879.4|1411
1587060900000|2020-04-16 18:15:00|884.3|879.8|884.5|880|884.9|880.4|884.3|879.8|1050
1587061200000|2020-04-16 18:20:00|884.6|880.1|884|879.5|884.6|880.1|883.8|879.3|595
1587061500000|2020-04-16 18:25:00|883.7|879.2|884.3|879.8|884.5|880|883.5|879|613
1587061800000|2020-04-16 18:30:00|884|879.5|884.5|880|884.8|880.3|883.9|879.4|403
1587062100000|2020-04-16 18:35:00|884.4|879.9|885.2|880.7|885.9|881.4|884.4|879.9|449
1587062400000|2020-04-16 18:40:00|885.3|880.8|885|880.5|885.7|881.2|884.5|880|292
1587062700000|2020-04-16 18:45:00|885.2|880.7|884.6|880.1|885.4|880.9|884.4|879.9|260
1587063000000|2020-04-16 18:50:00|884.5|880|884.7|880.2|884.9|880.4|883.7|879.2|371
1587063300000|2020-04-16 18:55:00|884.6|880.1|884.4|879.9|884.9|880.4|884.3|879.8|406
1587063600000|2020-04-16 19:00:00|884.5|880|883.6|879.1|884.9|880.4|883.4|878.9|565
1587063900000|2020-04-16 19:05:00|883.5|879|882.8|878.3|883.8|879.3|882.8|878.3|592
1587064200000|2020-04-16 19:10:00|882.9|878.4|883|878.5|883.2|878.7|882.5|878|624
1587064500000|2020-04-16 19:15:00|882.9|878.4|883.3|878.8|883.6|879.1|882.7|878.2|626
1587064800000|2020-04-16 19:20:00|883.2|878.7|883.9|879.4|884|879.5|883|878.5|593
1587065100000|2020-04-16 19:25:00|883.8|879.3|885|880.5|885|880.5|883.4|878.9|290
1587065400000|2020-04-16 19:30:00|885.1|880.6|885.6|881.1|886.3|881.8|884.8|880.3|976
1587065700000|2020-04-16 19:35:00|885.7|881.2|885.6|881.1|886|881.5|885.2|880.7|866
1587066000000|2020-04-16 19:40:00|885.7|881.2|884.8|880.3|885.7|881.2|884.7|880.2|1247
1587066300000|2020-04-16 19:45:00|884.9|880.4|884.3|879.8|885.3|880.8|884.3|879.8|1753
1587066600000|2020-04-16 19:50:00|884.6|880.1|886.9|882.4|887.2|882.7|884.6|880.1|2999
1587066900000|2020-04-16 19:55:00|886.8|882.3|883.7|879.2|886.9|882.4|883.7|879.2|13596
1587067200000|2020-04-16 20:00:00|883.9|879.4|884.9|879.9|885.5|880.5|883.8|878.9|1320
1587067500000|2020-04-16 20:05:00|885|880|884.8|879.8|885.2|880.2|884.7|879.7|25
1587067800000|2020-04-16 20:10:00|885|880|884.9|879.9|885.4|880.4|884.7|879.7|90
1587068700000|2020-04-16 20:25:00|885|880|884.5|879.5|885.2|880.2|884.4|879.4|56
1587069000000|2020-04-16 20:30:00|884.4|879.4|885.3|880.3|885.6|880.6|884.4|879.4|32
1587069300000|2020-04-16 20:35:00|885.9|880.9|887.5|882.5|887.5|882.5|885.9|880.9|9
1587069600000|2020-04-16 20:40:00|887.6|882.6|887.8|882.8|889.4|884.4|887.6|882.6|24
1587069900000|2020-04-16 20:45:00|889.1|884.1|890.1|885.1|890.1|885.1|888.4|883.4|92
1587070200000|2020-04-16 20:50:00|890.5|885.5|888.4|883.4|890.8|885.8|884.8|879.8|194
1587070500000|2020-04-16 20:55:00|889.1|884.1|891.1|886.1|891.1|886.1|889.1|884.1|69
1587070800000|2020-04-16 21:00:00|890.7|885.7|893.8|888.8|894.9|889.9|890.7|885.7|125
1587071700000|2020-04-16 21:15:00|892.9|887.9|896|891|896|891|892.7|887.7|13
1587072000000|2020-04-16 21:20:00|898|893|898.7|893.7|898.7|893.7|898|893|6
1587074400000|2020-04-16 22:00:00|899.4|893.4|901|895|902.5|896.5|899.4|893.4|0
1587074700000|2020-04-16 22:05:00|901.1|895.1|898.1|892.1|901.5|895.5|897.9|891.9|0
1587075000000|2020-04-16 22:10:00|897.9|891.9|898.7|892.7|899|893|897.5|891.5|0
1587075300000|2020-04-16 22:15:00|898.6|892.6|900.1|894.1|900.1|894.1|898|892|0
1587075600000|2020-04-16 22:20:00|900|894|900.7|894.7|901.5|895.5|899.5|893.5|0
1587075900000|2020-04-16 22:25:00|900.8|894.8|901.2|895.2|901.2|895.2|899.4|893.4|0
1587076200000|2020-04-16 22:30:00|901.1|895.1|899.6|893.6|901.3|895.3|899.5|893.5|0
1587076500000|2020-04-16 22:35:00|899.7|893.7|900.8|894.8|901.1|895.1|899.5|893.5|0
1587076800000|2020-04-16 22:40:00|900.9|894.9|901.2|895.2|901.5|895.5|900.7|894.7|0
1587077100000|2020-04-16 22:45:00|901.3|895.3|905.2|899.2|906|900|901.3|895.3|0
1587077400000|2020-04-16 22:50:00|905.3|899.3|905.5|899.5|906.2|900.2|904|898|0
1587077700000|2020-04-16 22:55:00|905.6|899.6|904.9|898.9|905.8|899.8|903.9|897.9|0
1587078000000|2020-04-16 23:00:00|904.8|898.8|906.5|900.5|906.8|900.8|904.4|898.4|0
1587078300000|2020-04-16 23:05:00|906.4|900.4|906|900|906.9|900.9|905.6|899.6|0
1587078600000|2020-04-16 23:10:00|905.9|899.9|905.8|899.8|906.3|900.3|905.1|899.1|0
1587078900000|2020-04-16 23:15:00|905.7|899.7|907.1|901.1|907.3|901.3|905.5|899.5|0
1587079200000|2020-04-16 23:20:00|907|901|907|901|907.6|901.6|906.8|900.8|0
1587079500000|2020-04-16 23:25:00|907.1|901.1|905.2|899.2|907.4|901.4|905.1|899.1|0
1587079800000|2020-04-16 23:30:00|905|899|904.6|898.6|905.1|899.1|903.9|897.9|0
1587080100000|2020-04-16 23:35:00|904.7|898.7|902.8|896.8|905.6|899.6|902.8|896.8|0
1587080400000|2020-04-16 23:40:00|902.7|896.7|901.8|895.8|903.6|897.6|901.8|895.8|0
1587080700000|2020-04-16 23:45:00|901.7|895.7|899.8|893.8|902.3|896.3|898.8|892.8|0
1587081000000|2020-04-16 23:50:00|899.7|893.7|900|894|900.3|894.3|899|893|0
1587081300000|2020-04-16 23:55:00|900.1|894.1|901.8|895.8|901.9|895.9|899.7|893.7|0
1587081600000|2020-04-17 00:00:00|901.7|895.7|911.1|906.1|913.7|908.7|900.1|894.4|32
1587081900000|2020-04-17 00:05:00|911|906|908.7|903.7|911|906|904.2|899.2|41
1587082200000|2020-04-17 00:10:00|||||||||1
1587082500000|2020-04-17 00:15:00|908.6|903.6|908.6|903.6|908.6|903.6|908.6|903.6|7
1587082800000|2020-04-17 00:20:00|908.5|903.5|908.1|903.1|909.5|904.5|907.2|902.2|16
1587083100000|2020-04-17 00:25:00|908.2|903.2|907.9|902.9|908.3|903.3|907.9|902.9|5
1587083400000|2020-04-17 00:30:00|909.4|904.4|909.6|904.6|910.5|905.5|908.9|903.9|49
1587083700000|2020-04-17 00:35:00|909.5|904.5|910.6|905.6|910.6|905.6|909.5|904.5|9
1587084000000|2020-04-17 00:40:00|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1587084300000|2020-04-17 00:45:00|910.6|905.6|908.1|903.1|911|906|908.1|903.1|61
1587084600000|2020-04-17 00:50:00|909.7|904.7|908.6|903.6|909.7|904.7|908.6|903.6|3
1587084900000|2020-04-17 00:55:00|909|904|909.4|904.4|909.4|904.4|909|904|11
1587085200000|2020-04-17 01:00:00|909.9|904.9|910.2|905.2|911.8|906.8|909.8|904.8|57
1587085500000|2020-04-17 01:05:00|911.7|906.7|911.2|906.2|911.7|906.7|910.9|905.9|6
1587085800000|2020-04-17 01:10:00|911.4|906.4|911.7|906.7|911.7|906.7|911.4|906.4|3
1587086100000|2020-04-17 01:15:00|911.8|906.8|910.5|905.5|912.3|907.3|910.5|905.5|34
1587086400000|2020-04-17 01:20:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|4
1587086700000|2020-04-17 01:25:00|912.2|907.2|913.3|908.3|913.3|908.3|912.2|907.2|9
1587087000000|2020-04-17 01:30:00|912.9|907.9|913.2|908.2|913.2|908.2|912.3|907.3|6
1587087300000|2020-04-17 01:35:00|913.5|908.5|913.4|908.4|913.7|908.7|913.1|908.1|79
1587087600000|2020-04-17 01:40:00|913.7|908.7|912.9|907.9|913.7|908.7|912.9|907.9|51
1587087900000|2020-04-17 01:45:00|913.7|908.7|914.4|909.4|914.8|909.8|913.1|908.1|42
1587088200000|2020-04-17 01:50:00|914.9|909.9|913.7|908.7|914.9|909.9|913.4|908.4|12
1587088500000|2020-04-17 01:55:00|915.3|910.3|914.2|909.2|915.3|910.3|913.9|908.9|10
1587088800000|2020-04-17 02:00:00|914.5|909.5|913|908|914.5|909.5|913|908|19
1587089100000|2020-04-17 02:05:00|913.5|908.5|912.7|907.7|913.5|908.5|912.7|907.7|33
1587089400000|2020-04-17 02:10:00|913.1|908.1|912.8|907.8|913.7|908.7|912.8|907.8|25
1587089700000|2020-04-17 02:15:00|913|908|912.8|907.8|913|908|912.8|907.8|3
1587090000000|2020-04-17 02:20:00|913.3|908.3|912.9|907.9|913.3|908.3|912.5|907.5|5
1587090300000|2020-04-17 02:25:00|913.7|908.7|914.7|909.7|914.7|909.7|913.7|908.7|6
1587090600000|2020-04-17 02:30:00|915.1|910.1|915.7|910.7|915.7|910.7|915.1|910.1|5
1587090900000|2020-04-17 02:35:00|915.8|910.8|915.8|910.8|915.9|910.9|915.7|910.7|14
1587091200000|2020-04-17 02:40:00|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|11
1587091500000|2020-04-17 02:45:00|917.1|912.1|916.2|911.2|917.2|912.2|915.9|910.9|91
1587091800000|2020-04-17 02:50:00|915.7|910.7|915.3|910.3|915.7|910.7|915.3|910.3|9
1587092100000|2020-04-17 02:55:00|915.5|910.5|915.4|910.4|915.5|910.5|915.3|910.3|30
1587092400000|2020-04-17 03:00:00|914.9|909.9|914.8|909.8|915.1|910.1|914.8|909.8|13
1587092700000|2020-04-17 03:05:00|914.9|909.9|915|910|915|910|914.8|909.8|13
1587093000000|2020-04-17 03:10:00|914.7|909.7|914.5|909.5|914.7|909.7|914.4|909.4|19
1587093300000|2020-04-17 03:15:00|914.3|909.3|914.3|909.3|914.5|909.5|914.3|909.3|39
1587093600000|2020-04-17 03:20:00|914.5|909.5|914.4|909.4|914.5|909.5|914.4|909.4|23
1587093900000|2020-04-17 03:25:00|913.8|908.8|912.6|907.6|913.8|908.8|912.6|907.6|30
1587094200000|2020-04-17 03:30:00|912.3|907.3|911.7|906.7|912.3|907.3|911.3|906.3|34
1587094500000|2020-04-17 03:35:00|910.7|905.7|911.2|906.2|911.5|906.5|910.7|905.7|17
1587094800000|2020-04-17 03:40:00|910.3|905.3|910.3|905.3|910.5|905.5|910.3|905.3|13
1587095100000|2020-04-17 03:45:00|911.4|906.4|911.5|906.5|912|907|911.4|906.4|24
1587095400000|2020-04-17 03:50:00|911.6|906.6|911.6|906.6|911.8|906.8|911.5|906.5|8
1587095700000|2020-04-17 03:55:00|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|6
1587096000000|2020-04-17 04:00:00|912.9|907.9|912.7|907.7|912.9|907.9|912.6|907.6|3
1587096300000|2020-04-17 04:05:00|912.8|907.8|912.8|907.8|912.8|907.8|912.6|907.6|7
1587096600000|2020-04-17 04:10:00|913.1|908.1|913.5|908.5|913.5|908.5|912.8|907.8|54
1587096900000|2020-04-17 04:15:00|913.4|908.4|913.8|908.8|913.8|908.8|913.2|908.2|3
1587097200000|2020-04-17 04:20:00|913.7|908.7|913.3|908.3|913.9|908.9|913.3|908.3|27
1587097500000|2020-04-17 04:25:00|913.2|908.2|913.1|908.1|913.2|908.2|912.5|907.5|14
1587097800000|2020-04-17 04:30:00|914|909|914.5|909.5|914.6|909.6|913.8|908.8|14
1587098100000|2020-04-17 04:35:00|914.3|909.3|914.7|909.7|915|910|914.3|909.3|28
1587098400000|2020-04-17 04:40:00|915.3|910.3|914.4|909.4|915.3|910.3|914.3|909.3|10
1587098700000|2020-04-17 04:45:00|914.5|909.5|914.2|909.2|914.7|909.7|914.1|909.1|16
1587099000000|2020-04-17 04:50:00|914.5|909.5|914.2|909.2|914.5|909.5|913.4|908.4|21
1587099300000|2020-04-17 04:55:00|913.9|908.9|914.1|909.1|914.1|909.1|913|908|12
1587099600000|2020-04-17 05:00:00|914.6|909.6|914.3|909.3|915.1|910.1|914.2|909.2|21
1587099900000|2020-04-17 05:05:00|914.6|909.6|914.6|909.6|915.1|910.1|914.3|909.3|57
1587100200000|2020-04-17 05:10:00|914.4|909.4|914.4|909.4|914.6|909.6|914.1|909.1|13
1587100500000|2020-04-17 05:15:00|914.2|909.2|913.8|908.8|914.4|909.4|913.7|908.7|21
1587100800000|2020-04-17 05:20:00|914|909|913.9|908.9|914.2|909.2|913.9|908.9|13
1587101100000|2020-04-17 05:25:00|914|909|915.1|910.1|915.2|910.2|914|909|26
1587101400000|2020-04-17 05:30:00|915.8|910.8|916.8|911.8|916.9|911.9|915.7|910.7|29
1587101700000|2020-04-17 05:35:00|916.6|911.6|916|911|916.6|911.6|915.9|910.9|17
1587102000000|2020-04-17 05:40:00|915.8|910.8|916|911|916.3|911.3|915.5|910.5|15
1587102300000|2020-04-17 05:45:00|916.4|911.4|916.5|911.5|916.5|911.5|916|911|16
1587102600000|2020-04-17 05:50:00|916.4|911.4|915.3|910.3|916.4|911.4|915.3|910.3|9
1587102900000|2020-04-17 05:55:00|915.2|910.2|914.5|909.5|915.2|910.2|914.3|909.3|30
1587103200000|2020-04-17 06:00:00|914.4|909.4|913|908|914.6|909.6|912.9|907.9|33
1587103500000|2020-04-17 06:05:00|913.1|908.1|911.5|906.5|913.5|908.5|911.4|906.4|117
1587103800000|2020-04-17 06:10:00|911.4|906.4|911.1|906.1|912.4|907.4|911|906|60
1587104100000|2020-04-17 06:15:00|911.2|906.2|910.6|905.6|911.4|906.4|910.6|905.6|42
1587104400000|2020-04-17 06:20:00|910.8|905.8|911.7|906.7|911.8|906.8|910.8|905.8|73
1587104700000|2020-04-17 06:25:00|911.9|906.9|908.3|903.3|912.1|907.1|908|903|134
1587105000000|2020-04-17 06:30:00|908.5|903.5|909.4|904.4|909.7|904.7|908.2|903.2|146
1587105300000|2020-04-17 06:35:00|909.1|904.1|910|905|910.4|905.4|908|903|198
1587105600000|2020-04-17 06:40:00|910.2|905.2|911.4|906.4|911.4|906.4|910|905|145
1587105900000|2020-04-17 06:45:00|911.2|906.2|910.9|905.9|911.2|906.2|910.4|905.4|64
1587106200000|2020-04-17 06:50:00|911.2|906.2|911.5|906.5|911.9|906.9|911.1|906.1|93
1587106500000|2020-04-17 06:55:00|911.9|906.9|911.5|906.5|912.5|907.5|910.9|905.9|205
1587106800000|2020-04-17 07:00:00|911.4|906.4|910.3|905.3|911.9|906.9|909.9|904.9|366
1587107100000|2020-04-17 07:05:00|910.4|905.4|908.8|903.8|910.4|905.4|908.8|903.8|198
1587107400000|2020-04-17 07:10:00|908.9|903.9|909|904|909.2|904.2|908.1|903.1|244
1587107700000|2020-04-17 07:15:00|908.9|903.9|910.9|905.9|911.1|906.1|908.9|903.9|742
1587108000000|2020-04-17 07:20:00|910.8|905.8|911.5|906.5|911.5|906.5|910.1|905.1|179
1587108300000|2020-04-17 07:25:00|911.4|906.4|912|907|912.2|907.2|911.4|906.4|336
1587108600000|2020-04-17 07:30:00|912.2|907.2|910.1|905.1|912.2|907.2|910.1|905.1|524
1587108900000|2020-04-17 07:35:00|910|905|909.9|904.9|910.3|905.3|909.2|904.2|400
1587109200000|2020-04-17 07:40:00|909.8|904.8|908.1|903.1|910.3|905.3|907.1|902.1|523
1587109500000|2020-04-17 07:45:00|908|903|908|903|908.7|903.7|906.3|901.3|860
1587109800000|2020-04-17 07:50:00|907.9|902.9|909.2|904.2|909.5|904.5|907.7|902.7|875
1587110100000|2020-04-17 07:55:00|909|904|909.6|904.6|910|905|908.6|903.6|391
1587110400000|2020-04-17 08:00:00|909.4|904.4|909.2|904.2|910.2|905.2|908.7|903.7|465
1587110700000|2020-04-17 08:05:00|909.3|904.3|911.3|906.3|911.5|906.5|909.1|904.1|574
1587111000000|2020-04-17 08:10:00|911.2|906.2|910.4|905.4|911.4|906.4|910|905|598
1587111300000|2020-04-17 08:15:00|910.3|905.3|911.6|906.6|912|907|909.7|904.7|1078
1587111600000|2020-04-17 08:20:00|911.8|906.8|911.9|906.9|912.9|907.9|911.7|906.7|884
1587111900000|2020-04-17 08:25:00|911.8|906.8|910.7|905.7|911.9|906.9|910.6|905.6|222
1587112200000|2020-04-17 08:30:00|910.6|905.6|911|906|911.1|906.1|909.6|904.6|125
1587112500000|2020-04-17 08:35:00|910.9|905.9|910.5|905.5|911.8|906.8|910.5|905.5|98
1587112800000|2020-04-17 08:40:00|910.6|905.6|911.4|906.4|911.5|906.5|910.2|905.2|52
1587113100000|2020-04-17 08:45:00|911.7|906.7|911.7|906.7|911.9|906.9|910.9|905.9|107
1587113400000|2020-04-17 08:50:00|911.5|906.5|911|906|912.1|907.1|910.8|905.8|48
1587113700000|2020-04-17 08:55:00|911.2|906.2|909.8|904.8|911.2|906.2|909.8|904.8|88
1587114000000|2020-04-17 09:00:00|909.9|904.9|910.2|905.2|910.7|905.7|909.8|904.8|83
1587114300000|2020-04-17 09:05:00|910.5|905.5|909.7|904.7|911|906|909.4|904.4|72
1587114600000|2020-04-17 09:10:00|909.8|904.8|911.1|906.1|911.6|906.6|909.8|904.8|219
1587114900000|2020-04-17 09:15:00|911|906|910|905|911.4|906.4|909.9|904.9|193
1587115200000|2020-04-17 09:20:00|910.9|905.9|909.7|904.7|911|906|909.6|904.6|81
1587115500000|2020-04-17 09:25:00|909.6|904.6|909.3|904.3|909.9|904.9|908.7|903.7|71
1587115800000|2020-04-17 09:30:00|909.1|904.1|909|904|909.4|904.4|908.2|903.2|125
1587116100000|2020-04-17 09:35:00|909.1|904.1|910.4|905.4|910.4|905.4|909.1|904.1|118
1587116400000|2020-04-17 09:40:00|910.2|905.2|910.3|905.3|910.8|905.8|910.1|905.1|115
1587116700000|2020-04-17 09:45:00|910.4|905.4|912|907|912|907|910|905|164
1587117000000|2020-04-17 09:50:00|912.2|907.2|912|907|913.1|908.1|912|907|298
1587117300000|2020-04-17 09:55:00|912.1|907.1|911.7|906.7|912.1|907.1|911.3|906.3|299
1587117600000|2020-04-17 10:00:00|911.6|906.6|911|906|912.1|907.1|910.8|905.8|83
1587117900000|2020-04-17 10:05:00|910.9|905.9|911.4|906.4|911.5|906.5|910.7|905.7|79
1587118200000|2020-04-17 10:10:00|911.5|906.5|912.5|907.5|912.7|907.7|911.5|906.5|376
1587118500000|2020-04-17 10:15:00|912.6|907.6|913.9|908.9|913.9|908.9|912.4|907.4|1042
1587118800000|2020-04-17 10:20:00|913.8|908.8|914.7|909.7|914.9|909.9|913.7|908.7|552
1587119100000|2020-04-17 10:25:00|914.8|909.8|913.8|908.8|914.8|909.8|913.8|908.8|389
1587119400000|2020-04-17 10:30:00|913.9|908.9|914.6|909.6|914.6|909.6|913.4|908.4|387
1587119700000|2020-04-17 10:35:00|914.5|909.5|914.6|909.6|915.1|910.1|913.9|908.9|312
1587120000000|2020-04-17 10:40:00|914.7|909.7|914.3|909.3|914.9|909.9|914.2|909.2|94
1587120300000|2020-04-17 10:45:00|914.1|909.1|914.6|909.6|914.6|909.6|913.7|908.7|221
1587120600000|2020-04-17 10:50:00|914.7|909.7|915.1|910.1|915.3|910.3|914.4|909.4|187
1587120900000|2020-04-17 10:55:00|915.2|910.2|915.4|910.4|915.4|910.4|914.8|909.8|199
1587121200000|2020-04-17 11:00:00|915.3|910.3|916|911|916.2|911.2|914.9|909.9|159
1587121500000|2020-04-17 11:05:00|915.9|910.9|915.6|910.6|916.4|911.4|915.4|910.4|291
1587121800000|2020-04-17 11:10:00|915.5|910.5|915|910|915.5|910.5|914.7|909.7|306
1587122100000|2020-04-17 11:15:00|914.9|909.9|914.2|909.2|915.3|910.3|914.1|909.1|316
1587122400000|2020-04-17 11:20:00|914.1|909.1|913.7|908.7|914.4|909.4|913.6|908.6|160
1587122700000|2020-04-17 11:25:00|913.8|908.8|914.2|909.2|914.5|909.5|913.8|908.8|184
1587123000000|2020-04-17 11:30:00|914.1|909.1|912.6|907.6|914.1|909.1|912.5|907.5|265
1587123300000|2020-04-17 11:35:00|912.7|907.7|912.8|907.8|913.2|908.2|912.5|907.5|41
1587123600000|2020-04-17 11:40:00|912.9|907.9|913.5|908.5|913.5|908.5|912.5|907.5|180
1587123900000|2020-04-17 11:45:00|913.6|908.6|914.3|909.3|914.6|909.6|913.5|908.5|356
1587124200000|2020-04-17 11:50:00|914.5|909.5|915.2|910.2|915.3|910.3|914.3|909.3|414
1587124500000|2020-04-17 11:55:00|915.3|910.3|914.7|909.7|915.4|910.4|914.7|909.7|282
1587124800000|2020-04-17 12:00:00|914.5|909.5|912.8|907.8|915|910|912.4|907.4|344
1587125100000|2020-04-17 12:05:00|912.9|907.9|913.4|908.4|913.7|908.7|912.3|907.3|245
1587125400000|2020-04-17 12:10:00|913.5|908.5|912.9|907.9|913.6|908.6|912.1|907.1|205
1587125700000|2020-04-17 12:15:00|912.8|907.8|912.5|907.5|913|908|911.9|906.9|170
1587126000000|2020-04-17 12:20:00|912.7|907.7|912.6|907.6|912.9|907.9|911.9|906.9|147
1587126300000|2020-04-17 12:25:00|912.7|907.7|911.7|906.7|912.8|907.8|911.6|906.6|77
1587126600000|2020-04-17 12:30:00|911.6|906.6|911.3|906.3|912.1|907.1|911.1|906.1|160
1587126900000|2020-04-17 12:35:00|911.4|906.4|910.8|905.8|911.9|906.9|910.8|905.8|95
1587127200000|2020-04-17 12:40:00|911.1|906.1|910.2|905.2|911.7|906.7|910|905|349
1587127500000|2020-04-17 12:45:00|910.1|905.1|911.1|906.1|911.3|906.3|909.8|904.8|286
1587127800000|2020-04-17 12:50:00|911.2|906.2|910.6|905.6|911.4|906.4|910|905|232
1587128100000|2020-04-17 12:55:00|910.5|905.5|910.4|905.4|910.8|905.8|909.8|904.8|145
1587128400000|2020-04-17 13:00:00|910.5|905.5|909.6|904.6|911|906|909.5|904.5|296
1587128700000|2020-04-17 13:05:00|909.7|904.7|909.1|904.1|910.1|905.1|908.3|903.3|441
1587129000000|2020-04-17 13:10:00|908.9|903.9|909.3|904.3|909.4|904.4|908.1|903.1|428
1587129300000|2020-04-17 13:15:00|909.2|904.2|908.9|903.9|909.5|904.5|908.4|903.4|282
1587129600000|2020-04-17 13:20:00|909.1|904.1|908.6|903.6|909.5|904.5|908.1|903.1|353
1587129900000|2020-04-17 13:25:00|908.7|903.7|908.9|903.9|909|904|907.9|902.9|605
1587130200000|2020-04-17 13:30:00|908.7|904.2|907.1|902.6|909.8|905.3|907.1|902.6|6965
1587130500000|2020-04-17 13:35:00|907.2|902.7|905.4|900.9|907.3|902.8|904.6|900.1|4001
1587130800000|2020-04-17 13:40:00|905.3|900.8|904.5|900|905.4|900.9|903.2|898.7|2744
1587131100000|2020-04-17 13:45:00|904.4|899.9|905.2|900.7|905.8|901.3|904.4|899.9|1260
1587131400000|2020-04-17 13:50:00|905.3|900.8|904.8|900.3|905.8|901.3|904.7|900.2|690
1587131700000|2020-04-17 13:55:00|904.9|900.4|906.8|902.3|907.1|902.6|904.9|900.4|1194
1587132000000|2020-04-17 14:00:00|906.7|902.2|905.9|901.4|906.9|902.4|905.6|901.1|1241
1587132300000|2020-04-17 14:05:00|906|901.5|906.3|901.8|907.1|902.6|905.6|901.1|1583
1587132600000|2020-04-17 14:10:00|906.5|902|904.1|899.6|906.9|902.4|903.9|899.4|1152
1587132900000|2020-04-17 14:15:00|904.2|899.7|901.9|897.4|904.3|899.8|901.7|897.2|2030
1587133200000|2020-04-17 14:20:00|901.6|897.1|902.1|897.6|902.4|897.9|901.3|896.8|603
1587133500000|2020-04-17 14:25:00|902|897.5|902.3|897.8|902.8|898.3|901.8|897.3|419
1587133800000|2020-04-17 14:30:00|902.2|897.7|900.7|896.2|902.4|897.9|900.5|896|566
1587134100000|2020-04-17 14:35:00|900.4|895.9|900.5|896|900.8|896.3|899.4|894.9|748
1587134400000|2020-04-17 14:40:00|900.6|896.1|899.8|895.3|901.3|896.8|899.7|895.2|751
1587134700000|2020-04-17 14:45:00|900|895.5|898.7|894.2|900.1|895.6|898.5|894|421
1587135000000|2020-04-17 14:50:00|898.8|894.3|900|895.5|900|895.5|898.7|894.2|954
1587135300000|2020-04-17 14:55:00|900.1|895.6|900|895.5|901|896.5|899.9|895.4|852
1587135600000|2020-04-17 15:00:00|900.1|895.6|900.5|896|901.1|896.6|899.5|895|986
1587135900000|2020-04-17 15:05:00|900.3|895.8|901|896.5|901.4|896.9|900.1|895.6|718
1587136200000|2020-04-17 15:10:00|900.9|896.4|900.5|896|901.2|896.7|899.9|895.4|681
1587136500000|2020-04-17 15:15:00|900.4|895.9|900.4|895.9|900.7|896.2|899.6|895.1|729
1587136800000|2020-04-17 15:20:00|900.5|896|899.4|894.9|900.5|896|899|894.5|1492
1587137100000|2020-04-17 15:25:00|899.3|894.8|899|894.5|899.6|895.1|898.3|893.8|834
1587137400000|2020-04-17 15:30:00|899.1|894.6|899.4|894.9|899.5|895|898.1|893.6|1467
1587137700000|2020-04-17 15:35:00|899.5|895|899.7|895.2|899.9|895.4|899.1|894.6|1076
1587138000000|2020-04-17 15:40:00|899.8|895.3|899.6|895.1|900.4|895.9|899.4|894.9|1062
1587138300000|2020-04-17 15:45:00|899.7|895.2|900|895.5|900.1|895.6|899.7|895.2|986
1587138600000|2020-04-17 15:50:00|899.9|895.4|899.7|895.2|900.3|895.8|899.5|895|913
1587138900000|2020-04-17 15:55:00|899.6|895.1|899.4|894.9|900.1|895.6|899.2|894.7|534
1587139200000|2020-04-17 16:00:00|899.5|895|899.2|894.7|899.6|895.1|898.9|894.4|1115
1587139500000|2020-04-17 16:05:00|899.3|894.8|899.1|894.6|899.7|895.2|899|894.5|574
1587139800000|2020-04-17 16:10:00|899.2|894.7|899.7|895.2|899.9|895.4|898.9|894.4|889
1587140100000|2020-04-17 16:15:00|899.8|895.3|900.5|896|900.5|896|899.6|895.1|557
1587140400000|2020-04-17 16:20:00|900.4|895.9|900.1|895.6|900.5|896|900.1|895.6|349
1587140700000|2020-04-17 16:25:00|900.2|895.7|900.1|895.6|900.3|895.8|899.7|895.2|385
1587141000000|2020-04-17 16:30:00|900.2|895.7|901|896.5|901|896.5|900|895.5|632
1587141300000|2020-04-17 16:35:00|901.1|896.6|901.6|897.1|902.2|897.7|901.1|896.6|917
1587141600000|2020-04-17 16:40:00|901.5|897|901.2|896.7|901.8|897.3|901.2|896.7|199
1587141900000|2020-04-17 16:45:00|901.3|896.8|901.8|897.3|901.8|897.3|900.9|896.4|318
1587142200000|2020-04-17 16:50:00|901.7|897.2|901.7|897.2|902|897.5|901.4|896.9|414
1587142500000|2020-04-17 16:55:00|901.8|897.3|901.3|896.8|901.9|897.4|901.2|896.7|403
1587142800000|2020-04-17 17:00:00|901.2|896.7|900.8|896.3|901.6|897.1|900.7|896.2|985
1587143100000|2020-04-17 17:05:00|900.7|896.2|900.9|896.4|900.9|896.4|900.3|895.8|509
1587143400000|2020-04-17 17:10:00|901|896.5|900.4|895.9|901|896.5|900.2|895.7|387
1587143700000|2020-04-17 17:15:00|900.3|895.8|900.9|896.4|901.1|896.6|900|895.5|736
1587144000000|2020-04-17 17:20:00|900.8|896.3|900.7|896.2|900.9|896.4|900.1|895.6|271
1587144300000|2020-04-17 17:25:00|900.6|896.1|900.3|895.8|901.3|896.8|900.3|895.8|354
1587144600000|2020-04-17 17:30:00|900.4|895.9|900.6|896.1|901.2|896.7|900.4|895.9|204
1587144900000|2020-04-17 17:35:00|900.7|896.2|901.4|896.9|901.4|896.9|900.5|896|371
1587145200000|2020-04-17 17:40:00|901.3|896.8|900.7|896.2|901.5|897|900.7|896.2|246
1587145500000|2020-04-17 17:45:00|900.6|896.1|899.3|894.8|900.6|896.1|899.3|894.8|165
1587145800000|2020-04-17 17:50:00|899.4|894.9|900|895.5|900.2|895.7|899.3|894.8|794
1587146100000|2020-04-17 17:55:00|899.9|895.4|900.3|895.8|900.4|895.9|899.4|894.9|596
1587146400000|2020-04-17 18:00:00|900.4|895.9|899.8|895.3|900.4|895.9|899.7|895.2|646
1587146700000|2020-04-17 18:05:00|899.7|895.2|899.5|895|899.9|895.4|899.4|894.9|386
1587147000000|2020-04-17 18:10:00|899.4|894.9|899.1|894.6|900.1|895.6|899|894.5|901
1587147300000|2020-04-17 18:15:00|899|894.5|899.1|894.6|899.3|894.8|898.9|894.4|383
1587147600000|2020-04-17 18:20:00|899|894.5|899.3|894.8|899.7|895.2|899|894.5|386
1587147900000|2020-04-17 18:25:00|899.2|894.7|899.1|894.6|899.9|895.4|899|894.5|387
1587148200000|2020-04-17 18:30:00|899|894.5|899.2|894.7|899.3|894.8|898.7|894.2|707
1587148500000|2020-04-17 18:35:00|899.1|894.6|899|894.5|899.2|894.7|898.7|894.2|698
1587148800000|2020-04-17 18:40:00|899.1|894.6|899.4|894.9|899.7|895.2|898.5|894|950
1587149100000|2020-04-17 18:45:00|899.3|894.8|899.6|895.1|899.8|895.3|899.1|894.6|310
1587149400000|2020-04-17 18:50:00|899.7|895.2|899.3|894.8|899.8|895.3|899.2|894.7|266
1587149700000|2020-04-17 18:55:00|899.4|894.9|900.6|896.1|900.6|896.1|899.2|894.7|321
1587150000000|2020-04-17 19:00:00|900.7|896.2|900.5|896|901.2|896.7|900.1|895.6|417
1587150300000|2020-04-17 19:05:00|900.4|895.9|900.4|895.9|900.6|896.1|900.1|895.6|325
1587150600000|2020-04-17 19:10:00|900.5|896|900.4|895.9|900.7|896.2|899.9|895.4|446
1587150900000|2020-04-17 19:15:00|900.5|896|901.3|896.8|901.3|896.8|900.3|895.8|428
1587151200000|2020-04-17 19:20:00|901.4|896.9|901.1|896.6|901.4|896.9|901|896.5|499
1587151500000|2020-04-17 19:25:00|901.2|896.7|902.3|897.8|902.7|898.2|901.2|896.7|783
1587151800000|2020-04-17 19:30:00|902.4|897.9|902.8|898.3|903.1|898.6|902.4|897.9|604
1587152100000|2020-04-17 19:35:00|902.9|898.4|903.4|898.9|903.6|899.1|902.7|898.2|555
1587152400000|2020-04-17 19:40:00|903.5|899|902.9|898.4|903.7|899.2|902.4|897.9|641
1587152700000|2020-04-17 19:45:00|902.8|898.3|903.5|899|903.6|899.1|902.5|898|1208
1587153000000|2020-04-17 19:50:00|904.6|900.1|904.6|900.1|905.2|900.7|903.6|899.1|4034
1587153300000|2020-04-17 19:55:00|904.5|900|904.9|900.4|905.1|900.6|903.2|898.7|7898
1587153600000|2020-04-17 20:00:00|905.1|900.1|904.6|899.6|905.3|900.3|904.2|899.2|616
1587153900000|2020-04-17 20:05:00|904.7|899.7|904.7|899.7|905|900|904.2|899.2|140
1587154200000|2020-04-17 20:10:00|904.8|899.8|905.2|900.2|905.8|900.8|904.8|899.8|87
1587154500000|2020-04-17 20:15:00|905|900|905.3|900.3|905.3|900.3|905|900|4
1587155100000|2020-04-17 20:25:00|906.1|901.1|905.9|900.9|906.3|901.3|905.8|900.8|50
1587155400000|2020-04-17 20:30:00|906.2|901.2|905.6|900.6|906.2|901.2|905.2|900.2|21
1587155700000|2020-04-17 20:35:00|905.7|900.7|905.3|900.3|905.7|900.7|905.3|900.3|9
1587156900000|2020-04-17 20:55:00|904.9|899.9|905.8|899.8|905.8|900.5|903.6|898.6|8
1587333600000|2020-04-19 22:00:00|901.6|895.6|900.4|894.4|903.3|897.3|900.4|894.4|0
1587333900000|2020-04-19 22:05:00|900.3|894.3|903.2|898.2|903.2|898.2|900.1|894.1|0
1587334200000|2020-04-19 22:10:00|902.7|897.7|902.7|897.7|902.7|897.7|902.7|897.7|1
1587334500000|2020-04-19 22:15:00|901.3|896.3|901.3|896.3|901.3|896.3|901.3|896.3|1
1587334800000|2020-04-19 22:20:00|900.3|895.3|900.3|895.3|900.3|895.3|900.3|895.3|1
1587335400000|2020-04-19 22:30:00|899.5|894.5|899.5|894.5|899.5|894.5|899.5|894.5|1
1587335700000|2020-04-19 22:35:00|899.6|894.6|899.6|894.6|899.6|894.6|899.6|894.6|1
1587336000000|2020-04-19 22:40:00|899.4|894.4|899.4|894.4|899.4|894.4|899.4|894.4|1
1587336600000|2020-04-19 22:50:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1587336900000|2020-04-19 22:55:00|||||||||1
1587337200000|2020-04-19 23:00:00|||||||||1
1587337500000|2020-04-19 23:05:00|900.1|895.1|900.1|895.1|900.1|895.1|900.1|895.1|1
1587337800000|2020-04-19 23:10:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1587338400000|2020-04-19 23:20:00|||||||||1
1587338700000|2020-04-19 23:25:00|||||||||1
1587339000000|2020-04-19 23:30:00|||||||||1
1587339300000|2020-04-19 23:35:00|900.4|895.4|900.4|895.4|900.4|895.4|900.4|895.4|1
1587339600000|2020-04-19 23:40:00|901|896|901|896|901|896|901|896|1
1587339900000|2020-04-19 23:45:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1587340200000|2020-04-19 23:50:00|900.8|895.8|900.7|895.7|900.8|895.8|900.7|895.7|2
1587340800000|2020-04-20 00:00:00|899.1|894.1|899.8|894.8|900.8|895.8|899.1|894.1|9
1587341400000|2020-04-20 00:10:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1587341700000|2020-04-20 00:15:00|901.1|896.1|901.7|896.7|902.3|897.3|901.1|896.1|14
1587342000000|2020-04-20 00:20:00|902|897|902.5|897.5|902.7|897.7|901.7|896.7|13
1587342300000|2020-04-20 00:25:00|902.2|897.2|902.7|897.7|902.9|897.9|902.2|897.2|9
1587342600000|2020-04-20 00:30:00|903.3|898.3|904.6|899.6|905.3|900.3|903.2|898.2|17
1587342900000|2020-04-20 00:35:00|906|901|906.2|901.2|906.2|901.2|905.8|900.8|16
1587343200000|2020-04-20 00:40:00|905.9|900.9|906.2|901.2|906.4|901.4|905.9|900.9|14
1587343500000|2020-04-20 00:45:00|906.5|901.5|909.6|904.6|910.3|905.3|906.5|901.5|139
1587343800000|2020-04-20 00:50:00|909.4|904.4|907.6|902.6|909.4|904.4|907.5|902.5|46
1587344100000|2020-04-20 00:55:00|908|903|907.3|902.3|908|903|906.8|901.8|10
1587344400000|2020-04-20 01:00:00|906.6|901.6|903.8|898.8|906.6|901.6|903.8|898.8|29
1587344700000|2020-04-20 01:05:00|903.7|898.7|902.7|897.7|903.7|898.7|902.3|897.3|29
1587345000000|2020-04-20 01:10:00|902.8|897.8|903|898|903.3|898.3|902|897|20
1587345300000|2020-04-20 01:15:00|902.5|897.5|903.4|898.4|903.4|898.4|902.4|897.4|18
1587345600000|2020-04-20 01:20:00|903.6|898.6|903.1|898.1|903.7|898.7|902.3|897.3|12
1587345900000|2020-04-20 01:25:00|903.3|898.3|903.3|898.3|903.3|898.3|903.3|898.3|1
1587346200000|2020-04-20 01:30:00|903.6|898.6|902.1|897.1|903.8|898.8|901.1|896.1|67
1587346500000|2020-04-20 01:35:00|901.8|896.8|902.5|897.5|902.5|897.5|901.3|896.3|14
1587346800000|2020-04-20 01:40:00|902.2|897.2|900.5|895.5|902.2|897.2|900.5|895.5|20
1587347100000|2020-04-20 01:45:00|900.8|895.8|901.3|896.3|901.6|896.6|900.8|895.8|10
1587347700000|2020-04-20 01:55:00|903.2|898.2|903.8|898.8|903.8|898.8|903.2|898.2|2
1587348000000|2020-04-20 02:00:00|904.4|899.4|904.9|899.9|904.9|899.9|904.4|899.4|13
1587348300000|2020-04-20 02:05:00|905.2|900.2|905.2|900.2|905.7|900.7|905.2|900.2|13
1587348600000|2020-04-20 02:10:00|904.6|899.6|905.2|900.2|905.2|900.2|904.6|899.6|10
1587348900000|2020-04-20 02:15:00|905.8|900.8|906.5|901.5|906.5|901.5|905.4|900.4|12
1587349200000|2020-04-20 02:20:00|906.3|901.3|906.8|901.8|906.8|901.8|906.3|901.3|21
1587349500000|2020-04-20 02:25:00|907.3|902.3|907.6|902.6|907.6|902.6|907.1|902.1|6
1587349800000|2020-04-20 02:30:00|907.3|902.3|907.6|902.6|907.7|902.7|907|902|21
1587350100000|2020-04-20 02:35:00|907.4|902.4|906.9|901.9|907.4|902.4|906.8|901.8|13
1587350400000|2020-04-20 02:40:00|906.8|901.8|908|903|908.2|903.2|906.8|901.8|20
1587350700000|2020-04-20 02:45:00|907.8|902.8|906|901|907.9|902.9|906|901|14
1587351000000|2020-04-20 02:50:00|906.1|901.1|906.9|901.9|907.2|902.2|905.8|900.8|7
1587351300000|2020-04-20 02:55:00|907.1|902.1|907.5|902.5|907.5|902.5|907|902|6
1587351600000|2020-04-20 03:00:00|907.4|902.4|907.8|902.8|908.1|903.1|907.4|902.4|5
1587351900000|2020-04-20 03:05:00|907.2|902.2|907.2|902.2|907.2|902.2|906.9|901.9|5
1587352200000|2020-04-20 03:10:00|907.3|902.3|907.8|902.8|907.8|902.8|907.2|902.2|11
1587352500000|2020-04-20 03:15:00|907.9|902.9|909.2|904.2|909.2|904.2|907.8|902.8|19
1587352800000|2020-04-20 03:20:00|909.7|904.7|909.7|904.7|910|905|909.5|904.5|24
1587353100000|2020-04-20 03:25:00|909.3|904.3|908.7|903.7|909.6|904.6|908.7|903.7|14
1587353400000|2020-04-20 03:30:00|908.8|903.8|908.8|903.8|909.8|904.8|908.8|903.8|14
1587353700000|2020-04-20 03:35:00|908.7|903.7|909|904|909.2|904.2|908.6|903.6|12
1587354000000|2020-04-20 03:40:00|908.4|903.4|908.9|903.9|908.9|903.9|908.4|903.4|16
1587354300000|2020-04-20 03:45:00|908.5|903.5|907.4|902.4|908.5|903.5|907.4|902.4|44
1587354600000|2020-04-20 03:50:00|907.1|902.1|906.9|901.9|907.3|902.3|906.9|901.9|6
1587354900000|2020-04-20 03:55:00|907.5|902.5|907.4|902.4|907.8|902.8|907.1|902.1|19
1587355200000|2020-04-20 04:00:00|907.5|902.5|907.4|902.4|907.7|902.7|907.3|902.3|16
1587355500000|2020-04-20 04:05:00|908.4|903.4|908.3|903.3|908.5|903.5|908.2|903.2|11
1587356400000|2020-04-20 04:20:00|908|903|908.2|903.2|908.2|903.2|907.9|902.9|4
1587356700000|2020-04-20 04:25:00|907.5|902.5|907.5|902.5|907.5|902.5|907.5|902.5|2
1587357000000|2020-04-20 04:30:00|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1587357300000|2020-04-20 04:35:00|908|903|908|903|908|903|908|903|1
1587358800000|2020-04-20 05:00:00|907.2|902.2|906.9|901.9|907.3|902.3|906.8|901.8|18
1587359100000|2020-04-20 05:05:00|906.4|901.4|906.5|901.5|906.8|901.8|906.2|901.2|63
1587359400000|2020-04-20 05:10:00|906.3|901.3|905.5|900.5|906.3|901.3|905.5|900.5|19
1587359700000|2020-04-20 05:15:00|905.3|900.3|905.6|900.6|905.6|900.6|905|900|10
1587360000000|2020-04-20 05:20:00|905.7|900.7|906.1|901.1|906.1|901.1|905.7|900.7|17
1587360300000|2020-04-20 05:25:00|906.2|901.2|906.5|901.5|906.6|901.6|906.2|901.2|6
1587360600000|2020-04-20 05:30:00|906.9|901.9|906.8|901.8|907.5|902.5|906.8|901.8|17
1587360900000|2020-04-20 05:35:00|907|902|905.4|900.4|907.1|902.1|905.4|900.4|27
1587361200000|2020-04-20 05:40:00|905.6|900.6|905.2|900.2|905.9|900.9|905.2|900.2|15
1587361500000|2020-04-20 05:45:00|904.7|899.7|905.3|900.3|905.3|900.3|904.7|899.7|18
1587361800000|2020-04-20 05:50:00|905.7|900.7|904.7|899.7|905.8|900.8|904.3|899.3|35
1587362100000|2020-04-20 05:55:00|904.2|899.2|904.6|899.6|905|900|904.1|899.1|19
1587362400000|2020-04-20 06:00:00|904.4|899.4|903.5|898.5|905.3|900.3|903.5|898.5|32
1587362700000|2020-04-20 06:05:00|903.6|898.6|903.5|898.5|903.7|898.7|903.2|898.2|14
1587363000000|2020-04-20 06:10:00|904|899|903.6|898.6|904.1|899.1|903.4|898.4|20
1587363300000|2020-04-20 06:15:00|903.4|898.4|904.1|899.1|904.1|899.1|903.4|898.4|7
1587363600000|2020-04-20 06:20:00|904.3|899.3|904.4|899.4|904.4|899.4|903.8|898.8|20
1587363900000|2020-04-20 06:25:00|903.5|898.5|903.9|898.9|903.9|898.9|903.5|898.5|44
1587364200000|2020-04-20 06:30:00|904|899|903.3|898.3|904|899|903.1|898.1|54
1587364500000|2020-04-20 06:35:00|903.5|898.5|903.7|898.7|903.7|898.7|903.3|898.3|15
1587364800000|2020-04-20 06:40:00|903.6|898.6|903.3|898.3|903.6|898.6|903.3|898.3|35
1587365100000|2020-04-20 06:45:00|903.1|898.1|903.4|898.4|903.4|898.4|903|898|63
1587365400000|2020-04-20 06:50:00|903.5|898.5|903.4|898.4|903.5|898.5|903.4|898.4|12
1587365700000|2020-04-20 06:55:00|903.7|898.7|904.1|899.1|904.2|899.2|903.3|898.3|87
1587366000000|2020-04-20 07:00:00|904.2|899.2|901.6|896.6|904.3|899.3|901.2|896.2|74
1587366300000|2020-04-20 07:05:00|901.4|896.4|901.5|896.5|901.9|896.9|900.9|895.9|71
1587366600000|2020-04-20 07:10:00|901.8|896.8|900.8|895.8|902|897|900.4|895.4|122
1587366900000|2020-04-20 07:15:00|900.7|895.7|899.8|894.8|900.7|895.7|899.8|894.8|51
1587367200000|2020-04-20 07:20:00|899.6|894.6|900.9|895.9|901|896|899|894|57
1587367500000|2020-04-20 07:25:00|901|896|901|896|901.6|896.6|901|896|45
1587367800000|2020-04-20 07:30:00|901.2|896.2|902.3|897.3|902.8|897.8|900.9|895.9|175
1587368100000|2020-04-20 07:35:00|902.2|897.2|901.4|896.4|902.2|897.2|901.3|896.3|55
1587368400000|2020-04-20 07:40:00|901.6|896.6|901.9|896.9|902.3|897.3|901.5|896.5|24
1587368700000|2020-04-20 07:45:00|902|897|901.7|896.7|902.2|897.2|901.4|896.4|37
1587369000000|2020-04-20 07:50:00|901.6|896.6|903.4|898.4|903.4|898.4|901.6|896.6|82
1587369300000|2020-04-20 07:55:00|903.3|898.3|903|898|903.3|898.3|902.9|897.9|42
1587369600000|2020-04-20 08:00:00|903.4|898.4|902.4|897.4|903.4|898.4|902.1|897.1|135
1587369900000|2020-04-20 08:05:00|902.1|897.1|901.3|896.3|902.2|897.2|900.8|895.8|236
1587370200000|2020-04-20 08:10:00|901.1|896.1|901.6|896.6|902|897|901.1|896.1|254
1587370500000|2020-04-20 08:15:00|901.5|896.5|901.5|896.5|901.8|896.8|901.2|896.2|210
1587370800000|2020-04-20 08:20:00|901.6|896.6|899.9|894.9|901.7|896.7|899.8|894.8|65
1587371100000|2020-04-20 08:25:00|899.7|894.7|899.8|894.8|900.4|895.4|899.6|894.6|91
1587371400000|2020-04-20 08:30:00|899.6|894.6|899.6|894.6|900|895|899.2|894.2|103
1587371700000|2020-04-20 08:35:00|899.5|894.5|900|895|900.1|895.1|899.5|894.5|65
1587372000000|2020-04-20 08:40:00|899.9|894.9|899.7|894.7|900.5|895.5|899.7|894.7|716
1587372300000|2020-04-20 08:45:00|899.8|894.8|900.5|895.5|901.1|896.1|899.6|894.6|501
1587372600000|2020-04-20 08:50:00|900.4|895.4|900.3|895.3|901|896|900.2|895.2|95
1587372900000|2020-04-20 08:55:00|900.1|895.1|900.9|895.9|901.1|896.1|900.1|895.1|105
1587373200000|2020-04-20 09:00:00|901.1|896.1|901.7|896.7|902.1|897.1|901.1|896.1|68
1587373500000|2020-04-20 09:05:00|901.8|896.8|902|897|902.2|897.2|901.1|896.1|57
1587373800000|2020-04-20 09:10:00|902.5|897.5|902.3|897.3|902.7|897.7|902.1|897.1|36
1587374100000|2020-04-20 09:15:00|902.5|897.5|902|897|902.8|897.8|902|897|97
1587374400000|2020-04-20 09:20:00|901.7|896.7|901.9|896.9|902.3|897.3|901.7|896.7|14
1587374700000|2020-04-20 09:25:00|901.8|896.8|902.1|897.1|902.6|897.6|901.8|896.8|92
1587375000000|2020-04-20 09:30:00|902.2|897.2|900.9|895.9|902.4|897.4|900.9|895.9|106
1587375300000|2020-04-20 09:35:00|900.8|895.8|900.1|895.1|901.2|896.2|900|895|238
1587375600000|2020-04-20 09:40:00|900.3|895.3|901.4|896.4|901.4|896.4|900.1|895.1|185
1587375900000|2020-04-20 09:45:00|901.3|896.3|900.9|895.9|901.4|896.4|900.6|895.6|427
1587376200000|2020-04-20 09:50:00|901|896|900.7|895.7|901.5|896.5|900.6|895.6|379
1587376500000|2020-04-20 09:55:00|900.9|895.9|899.5|894.5|900.9|895.9|899.3|894.3|220
1587376800000|2020-04-20 10:00:00|899.6|894.6|898.9|893.9|899.7|894.7|898.9|893.9|191
1587377100000|2020-04-20 10:05:00|898.8|893.8|898.5|893.5|898.9|893.9|898|893|236
1587377400000|2020-04-20 10:10:00|898.4|893.4|898.8|893.8|899.3|894.3|898.4|893.4|176
1587377700000|2020-04-20 10:15:00|898.7|893.7|898.9|893.9|899.5|894.5|898.7|893.7|102
1587378000000|2020-04-20 10:20:00|899|894|897|892|899.5|894.5|896.8|891.8|216
1587378300000|2020-04-20 10:25:00|896.9|891.9|897|892|897.5|892.5|896.7|891.7|241
1587378600000|2020-04-20 10:30:00|896.9|891.9|897.5|892.5|897.8|892.8|896.9|891.9|152
1587378900000|2020-04-20 10:35:00|897.6|892.6|897.4|892.4|897.7|892.7|897.1|892.1|86
1587379200000|2020-04-20 10:40:00|897.5|892.5|896.8|891.8|897.9|892.9|896.5|891.5|262
1587379500000|2020-04-20 10:45:00|896.9|891.9|896.9|891.9|897.5|892.5|896.9|891.9|28
1587379800000|2020-04-20 10:50:00|897.1|892.1|897.3|892.3|897.3|892.3|896.5|891.5|54
1587380100000|2020-04-20 10:55:00|897.2|892.2|897.4|892.4|897.7|892.7|897.1|892.1|60
1587380400000|2020-04-20 11:00:00|897.5|892.5|898|893|898.2|893.2|897.1|892.1|144
1587380700000|2020-04-20 11:05:00|897.9|892.9|897.3|892.3|898.5|893.5|897.1|892.1|89
1587381000000|2020-04-20 11:10:00|897.7|892.7|897|892|897.8|892.8|896.9|891.9|87
1587381300000|2020-04-20 11:15:00|896.8|891.8|895.2|890.2|896.8|891.8|895.1|890.1|281
1587381600000|2020-04-20 11:20:00|895.3|890.3|894.9|889.9|895.3|890.3|894.4|889.4|204
1587381900000|2020-04-20 11:25:00|895.2|890.2|894.5|889.5|895.3|890.3|894.3|889.3|211
1587382200000|2020-04-20 11:30:00|894.2|889.2|895.5|890.5|895.7|890.7|894|889|270
1587382500000|2020-04-20 11:35:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|143
1587382800000|2020-04-20 11:40:00|895.2|890.2|894.8|889.8|895.3|890.3|894.5|889.5|177
1587383100000|2020-04-20 11:45:00|894.9|889.9|893.4|888.4|895.1|890.1|893.1|888.1|573
1587383400000|2020-04-20 11:50:00|893.7|888.7|893.6|888.6|893.8|888.8|892.7|887.7|301
1587383700000|2020-04-20 11:55:00|893.4|888.4|893.1|888.1|893.9|888.9|892.9|887.9|234
1587384000000|2020-04-20 12:00:00|893.2|888.2|892.7|887.7|894.1|889.1|892.7|887.7|200
1587384300000|2020-04-20 12:05:00|892.6|887.6|893.3|888.3|893.5|888.5|892|887|291
1587384600000|2020-04-20 12:10:00|893.1|888.1|893.6|888.6|893.8|888.8|892.8|887.8|269
1587384900000|2020-04-20 12:15:00|893.7|888.7|894.2|889.2|894.2|889.2|893.4|888.4|221
1587385200000|2020-04-20 12:20:00|894|889|893.5|888.5|894.2|889.2|893.2|888.2|93
1587385500000|2020-04-20 12:25:00|893.8|888.8|894.3|889.3|894.6|889.6|893.8|888.8|84
1587385800000|2020-04-20 12:30:00|894.1|889.1|893.2|888.2|894.3|889.3|893.1|888.1|352
1587386100000|2020-04-20 12:35:00|893.3|888.3|893.2|888.2|893.7|888.7|893.1|888.1|542
1587386400000|2020-04-20 12:40:00|893.1|888.1|894.3|889.3|894.6|889.6|893|888|567
1587386700000|2020-04-20 12:45:00|894.2|889.2|894.2|889.2|894.4|889.4|893.7|888.7|355
1587387000000|2020-04-20 12:50:00|893.9|888.9|893.4|888.4|894|889|893.4|888.4|109
1587387300000|2020-04-20 12:55:00|893.7|888.7|893.9|888.9|894.4|889.4|893.7|888.7|154
1587387600000|2020-04-20 13:00:00|893.8|888.8|893.7|888.7|894.1|889.1|893.3|888.3|1040
1587387900000|2020-04-20 13:05:00|893.8|888.8|893.7|888.7|893.9|888.9|893.1|888.1|197
1587388200000|2020-04-20 13:10:00|893.9|888.9|892.6|887.6|894.1|889.1|892.4|887.4|249
1587388500000|2020-04-20 13:15:00|892.5|887.5|893.2|888.2|893.4|888.4|892.5|887.5|388
1587388800000|2020-04-20 13:20:00|893.3|888.3|894.4|889.4|894.8|889.8|893.2|888.2|1072
1587389100000|2020-04-20 13:25:00|894.5|889.5|895.1|890.1|895.6|890.6|894.5|889.5|630
1587389400000|2020-04-20 13:30:00|895|890|893.9|889.4|895.1|890.4|893.3|888.8|6753
1587389700000|2020-04-20 13:35:00|893.8|889.3|894.6|890.1|895.3|890.8|893.7|889.2|3554
1587390000000|2020-04-20 13:40:00|894.7|890.2|894.7|890.2|895.8|891.3|894.3|889.8|1660
1587390300000|2020-04-20 13:45:00|894.8|890.3|895.8|891.3|896.6|892.1|894.7|890.2|1527
1587390600000|2020-04-20 13:50:00|895.9|891.4|896.4|891.9|897.2|892.7|895.9|891.4|1366
1587390900000|2020-04-20 13:55:00|896.3|891.8|897.1|892.6|897.3|892.8|896.3|891.8|1057
1587391200000|2020-04-20 14:00:00|897|892.5|897.1|892.6|897.4|892.9|895.9|891.4|1205
1587391500000|2020-04-20 14:05:00|897|892.5|897.1|892.6|897.7|893.2|896.6|892.1|1106
1587391800000|2020-04-20 14:10:00|897|892.5|897.4|892.9|898.2|893.7|897|892.5|1111
1587392100000|2020-04-20 14:15:00|897.3|892.8|898|893.5|898|893.5|896.9|892.4|923
1587392400000|2020-04-20 14:20:00|897.9|893.4|898.2|893.7|898.6|894.1|897.2|892.7|1337
1587392700000|2020-04-20 14:25:00|898.1|893.6|898.6|894.1|899.1|894.6|898|893.5|1270
1587393000000|2020-04-20 14:30:00|898.7|894.2|898.8|894.3|899.8|895.3|898.4|893.9|1078
1587393300000|2020-04-20 14:35:00|898.7|894.2|898.3|893.8|899|894.5|898.3|893.8|913
1587393600000|2020-04-20 14:40:00|898.4|893.9|896.9|896.4|898.6|896.6|896.3|893.7|2064
1587393900000|2020-04-20 14:45:00|897|896.5|898.5|898|899.4|898.9|896.9|896.4|1490
1587394200000|2020-04-20 14:50:00|898.6|898.1|898.9|898.4|899.2|898.7|898.4|897.9|1001
1587394500000|2020-04-20 14:55:00|898.8|898.3|898.9|898.4|899.9|899.4|898.6|898.1|963
1587394800000|2020-04-20 15:00:00|898.8|898.3|899.2|898.7|899.9|899.4|898.8|898.3|712
1587395100000|2020-04-20 15:05:00|899.1|898.6|899.3|898.8|900.2|899.7|898.9|898.4|1008
1587395400000|2020-04-20 15:10:00|899.4|898.9|897.9|897.4|899.7|899.2|897.8|897.3|1260
1587395700000|2020-04-20 15:15:00|898|897.5|898.1|897.6|898.6|898.1|897.5|897|584
1587396000000|2020-04-20 15:20:00|898.2|897.7|899.2|898.7|899.8|899.3|898.1|897.6|347
1587396300000|2020-04-20 15:25:00|899.1|898.6|899.7|899.2|899.9|899.4|899|898.5|1100
1587396600000|2020-04-20 15:30:00|899.6|899.1|899.6|899.1|899.6|899.1|899|898.5|694
1587396900000|2020-04-20 15:35:00|899.7|899.2|901.4|900.9|901.5|901|899.6|899.1|697
1587397200000|2020-04-20 15:40:00|901.3|900.8|901.2|900.7|901.5|901|900.8|900.3|376
1587397500000|2020-04-20 15:45:00|901.1|900.6|901.1|900.6|901.4|900.9|900.8|900.3|301
1587397800000|2020-04-20 15:50:00|900.9|900.4|900.1|899.6|900.9|900.4|900|899.5|196
1587398100000|2020-04-20 15:55:00|900.3|899.8|900.7|900.2|900.9|900.4|900|899.5|288
1587398400000|2020-04-20 16:00:00|900.6|900.1|900.1|899.6|900.9|900.4|899.9|899.4|177
1587398700000|2020-04-20 16:05:00|900.2|899.7|900.9|900.4|901.1|900.6|900|899.5|421
1587399000000|2020-04-20 16:10:00|901|900.5|900|899.5|901|900.5|899.8|899.3|348
1587399300000|2020-04-20 16:15:00|899.9|899.4|900.5|900|901|900.5|899.9|899.4|722
1587399600000|2020-04-20 16:20:00|900.6|900.1|900|899.5|900.7|900.2|899.7|899.2|406
1587399900000|2020-04-20 16:25:00|900.1|899.6|899.8|899.3|900.5|900|899.7|899.2|246
1587400200000|2020-04-20 16:30:00|899.9|899.4|900.4|899.9|900.4|899.9|899.8|899.3|191
1587400500000|2020-04-20 16:35:00|900.3|899.8|900.4|899.9|900.7|900.2|900.2|899.7|170
1587400800000|2020-04-20 16:40:00|900.5|900|900.6|900.1|900.8|900.3|900.2|899.7|205
1587401100000|2020-04-20 16:45:00|900.5|900|900.5|900|900.8|900.3|900.1|899.6|334
1587401400000|2020-04-20 16:50:00|900.6|900.1|899.8|899.3|900.6|900.1|899.8|899.3|317
1587401700000|2020-04-20 16:55:00|899.9|899.4|899.5|899|900|899.5|899.4|898.9|320
1587402000000|2020-04-20 17:00:00|899.4|898.9|898.3|897.8|899.5|899|898.1|897.6|440
1587402300000|2020-04-20 17:05:00|898.4|897.9|898.5|898|898.6|898.1|898|897.5|253
1587402600000|2020-04-20 17:10:00|898.4|897.9|898|897.5|898.6|898.1|897.9|897.4|226
1587402900000|2020-04-20 17:15:00|898.1|897.6|897.8|897.3|898.2|897.7|897.7|897.2|290
1587403200000|2020-04-20 17:20:00|897.7|897.2|897.3|896.8|897.9|897.4|897.2|896.7|214
1587403500000|2020-04-20 17:25:00|897.2|896.7|897.8|897.3|898|897.5|897.2|896.7|245
1587403800000|2020-04-20 17:30:00|897.7|897.2|897.3|896.8|897.8|897.3|896.9|896.4|168
1587404100000|2020-04-20 17:35:00|897.4|896.9|897.5|897|897.6|897.1|896.7|896.2|348
1587404400000|2020-04-20 17:40:00|897.6|897.1|897.9|897.4|898.1|897.6|897.6|897.1|871
1587404700000|2020-04-20 17:45:00|897.8|897.3|897.4|896.9|897.8|897.3|897.1|896.6|502
1587405000000|2020-04-20 17:50:00|897.3|896.8|897.9|897.4|898.1|897.6|897.2|896.7|313
1587405300000|2020-04-20 17:55:00|897.8|897.3|897.9|897.4|898|897.5|897.5|897|168
1587405600000|2020-04-20 18:00:00|897.8|897.3|898.3|897.8|898.6|898.1|897.5|897|261
1587405900000|2020-04-20 18:05:00|898.2|897.7|897.6|897.1|898.3|897.8|897.5|897|239
1587406200000|2020-04-20 18:10:00|897.7|897.2|896|895.5|897.8|897.3|895.8|895.3|279
1587406500000|2020-04-20 18:15:00|895.8|895.3|895|894.5|896.1|895.6|894.8|894.3|430
1587406800000|2020-04-20 18:20:00|895.1|894.6|894.2|893.7|895.2|894.7|894.2|893.7|253
1587407100000|2020-04-20 18:25:00|894.1|893.6|892.5|892|894.3|893.8|892.5|892|421
1587407400000|2020-04-20 18:30:00|892.6|892.1|893.3|892.8|893.9|893.4|892.6|892.1|788
1587407700000|2020-04-20 18:35:00|893.2|892.7|893.6|893.1|894|893.5|893|892.5|600
1587408000000|2020-04-20 18:40:00|893.7|893.2|892.3|891.8|894|893.5|892.1|891.6|1365
1587408300000|2020-04-20 18:45:00|892.2|891.7|892.6|892.1|892.7|892.2|891.6|891.1|1148
1587408600000|2020-04-20 18:50:00|892.5|892|890.8|890.3|892.5|892|890.8|890.3|832
1587408900000|2020-04-20 18:55:00|890.9|890.4|889.9|889.4|891|890.5|889.7|889.2|549
1587409200000|2020-04-20 19:00:00|890|889.5|890.8|890.3|891.8|891.3|890|889.5|808
1587409500000|2020-04-20 19:05:00|890.7|890.2|890.5|890|890.9|890.4|889.3|888.8|330
1587409800000|2020-04-20 19:10:00|890.6|890.1|890.6|890.1|891.3|890.8|890|889.5|474
1587410100000|2020-04-20 19:15:00|890.3|889.8|890.2|889.7|891.1|890.6|890.1|889.6|356
1587410400000|2020-04-20 19:20:00|890.3|889.8|891.5|891|891.6|891.1|890.3|889.8|474
1587410700000|2020-04-20 19:25:00|891.4|890.9|891.9|891.4|891.9|891.4|890.5|890|519
1587411000000|2020-04-20 19:30:00|891.7|891.2|892.7|892.2|892.9|892.4|891.3|890.8|646
1587411300000|2020-04-20 19:35:00|892.6|892.1|891.2|890.7|892.8|892.3|891.2|890.7|577
1587411600000|2020-04-20 19:40:00|891.3|890.8|891.7|891.2|892|891.5|890.7|890.2|707
1587411900000|2020-04-20 19:45:00|891.8|891.3|891.7|891.2|892.1|891.6|890.9|890.4|967
1587412200000|2020-04-20 19:50:00|892|891.5|891|890.5|892|891.5|889.7|889.2|2619
1587412500000|2020-04-20 19:55:00|890.9|890.4|890.1|889.6|891.8|891.3|890|889.5|7766
1587412800000|2020-04-20 20:00:00|890.3|889.3|890.7|889.7|891.4|890.4|890.3|889.3|791
1587413100000|2020-04-20 20:05:00|890.5|889.5|889.5|888.5|890.7|889.7|889.3|888.3|404
1587413400000|2020-04-20 20:10:00|889.6|888.6|889.2|888.2|890|889|889|888|427
1587413700000|2020-04-20 20:15:00|889.3|888.3|889.3|888.3|889.3|888.3|889.3|888.3|6
1587414000000|2020-04-20 20:20:00|889.5|888.5|889.5|888.5|889.5|888.5|889.5|888.5|3
1587414300000|2020-04-20 20:25:00|889.4|888.4|890.2|889.2|890.4|889.4|889.4|888.4|34
1587414600000|2020-04-20 20:30:00|890|889|890.3|889.3|890.3|889.3|890|889|21
1587414900000|2020-04-20 20:35:00|||||||||9
1587415200000|2020-04-20 20:40:00|891|890|891|890|891|890|891|890|33
1587415800000|2020-04-20 20:50:00|891.3|890.3|891.4|890.4|891.4|890.4|891.3|890.3|8
1587416100000|2020-04-20 20:55:00|891.3|890.3|892.2|891.2|892.2|891.2|891.3|890.3|23
1587416400000|2020-04-20 21:00:00|891.7|890.7|891.7|890.7|891.7|890.7|891.7|890.7|1
1587417600000|2020-04-20 21:20:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|5
1587417900000|2020-04-20 21:25:00|||||||||1
1587419700000|2020-04-20 21:55:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|1
1587420000000|2020-04-20 22:00:00|893.7|891.7|894.4|892.4|895.5|893.5|892.7|890.7|0
1587420300000|2020-04-20 22:05:00|894.7|892.7|894|892|894.8|892.8|893.5|891.5|0
1587420600000|2020-04-20 22:10:00|894.2|892.2|893.7|891.7|894.3|892.3|893.6|891.6|0
1587420900000|2020-04-20 22:15:00|893.6|891.6|893.3|891.3|894|892|893.3|891.3|0
1587421200000|2020-04-20 22:20:00|893.4|891.4|894.1|892.1|894.4|892.4|893.3|891.3|0
1587421500000|2020-04-20 22:25:00|894.2|892.2|894|892|894.2|892.2|893.5|891.5|0
1587421800000|2020-04-20 22:30:00|894.1|892.1|895.9|893.9|898.2|896.2|894|892|0
1587422100000|2020-04-20 22:35:00|896|894|897|895|897.1|895.1|895.8|893.8|0
1587422400000|2020-04-20 22:40:00|896.8|894.8|896.2|894.2|896.9|894.9|896|894|0
1587422700000|2020-04-20 22:45:00|896.1|894.1|896.1|894.1|896.7|894.7|896|894|0
1587423000000|2020-04-20 22:50:00|896.2|894.2|897.2|895.2|897.7|895.7|896.1|894.1|0
1587423300000|2020-04-20 22:55:00|897.3|895.3|897.6|895.6|897.7|895.7|896.8|894.8|0
1587423600000|2020-04-20 23:00:00|897.5|895.5|898|896|898.9|896.9|897.5|895.5|0
1587423900000|2020-04-20 23:05:00|897.8|895.8|896.7|894.7|897.9|895.9|896.5|894.5|0
1587424200000|2020-04-20 23:10:00|896.6|894.6|897|895|897.1|895.1|896.5|894.5|0
1587424500000|2020-04-20 23:15:00|896.9|894.9|896.5|894.5|897|895|896.3|894.3|0
1587424800000|2020-04-20 23:20:00|896.6|894.6|897.3|895.3|897.5|895.5|896.5|894.5|0
1587425100000|2020-04-20 23:25:00|897.2|895.2|896.1|894.1|897.4|895.4|896.1|894.1|0
1587425400000|2020-04-20 23:30:00|896|894|896.1|894.1|896.3|894.3|895.5|893.5|0
1587425700000|2020-04-20 23:35:00|895.9|893.9|896.7|894.7|897.1|895.1|895.4|893.4|0
1587426000000|2020-04-20 23:40:00|896.9|894.9|896.8|894.8|897.3|895.3|896.4|894.4|0
1587426300000|2020-04-20 23:45:00|896.7|894.7|894.7|892.7|896.8|894.8|894.6|892.6|0
1587426600000|2020-04-20 23:50:00|894.6|892.6|894.9|892.9|894.9|892.9|893.9|891.9|0
1587426900000|2020-04-20 23:55:00|895|893|895.7|893.7|895.8|893.8|894.9|892.9|0
1587427200000|2020-04-21 00:00:00|895.8|893.8|893|892|896.3|894.3|891.3|890.3|5
1587427500000|2020-04-21 00:05:00|893.4|892.4|894|893|894|893|893.4|892.4|20
1587427800000|2020-04-21 00:10:00|893.8|892.8|892.3|891.3|893.8|892.8|892.3|891.3|9
1587428100000|2020-04-21 00:15:00|890.5|889.5|890.2|889.2|890.5|889.5|890|889|3
1587428400000|2020-04-21 00:20:00|890|889|890.2|889.2|890.2|889.2|890|889|6
1587428700000|2020-04-21 00:25:00|890.8|889.8|891.3|890.3|891.7|890.7|890.7|889.7|6
1587429000000|2020-04-21 00:30:00|891.7|890.7|892.6|891.6|892.6|891.6|891.5|890.5|12
1587429300000|2020-04-21 00:35:00|892.7|891.7|893.6|892.6|893.6|892.6|892.7|891.7|7
1587429600000|2020-04-21 00:40:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|1
1587429900000|2020-04-21 00:45:00|894.6|893.6|895.8|894.8|895.8|894.8|894.6|893.6|7
1587430200000|2020-04-21 00:50:00|894.9|893.9|895.2|894.2|895.2|894.2|894.9|893.9|2
1587430500000|2020-04-21 00:55:00|894.3|893.3|894.2|893.2|894.3|893.3|894.2|893.2|3
1587430800000|2020-04-21 01:00:00|894.7|893.7|895.3|894.3|895.8|894.8|894.7|893.7|23
1587431100000|2020-04-21 01:05:00|894.9|893.9|894.2|893.2|894.9|893.9|894.2|893.2|10
1587431400000|2020-04-21 01:10:00|894.6|893.6|893.2|892.2|894.6|893.6|893.1|892.1|11
1587431700000|2020-04-21 01:15:00|893|892|894.5|893.5|894.5|893.5|892.5|891.5|33
1587432000000|2020-04-21 01:20:00|894.8|893.8|895.7|894.7|896.1|895.1|894.8|893.8|11
1587432300000|2020-04-21 01:25:00|895.9|894.9|896|895|896.1|895.1|895.5|894.5|14
1587432600000|2020-04-21 01:30:00|895.9|894.9|895.5|894.5|896.6|895.6|894.8|893.8|13
1587432900000|2020-04-21 01:35:00|895.1|894.1|894.7|893.7|895.8|894.8|894.7|893.7|5
1587433200000|2020-04-21 01:40:00|894.2|893.2|891.6|890.6|894.2|893.2|891.6|890.6|24
1587433500000|2020-04-21 01:45:00|891.5|890.5|887.9|886.9|891.5|890.5|887.5|886.5|29
1587433800000|2020-04-21 01:50:00|888|887|888.4|887.4|888.4|887.4|887.1|886.1|22
1587434100000|2020-04-21 01:55:00|888.6|887.6|886.3|885.3|888.6|887.6|885.7|884.7|13
1587434400000|2020-04-21 02:00:00|885.6|884.6|885.8|884.8|886.5|885.5|885.6|884.6|27
1587434700000|2020-04-21 02:05:00|885.5|884.5|883.1|882.1|885.5|884.5|881.5|880.5|138
1587435000000|2020-04-21 02:10:00|883.3|882.3|885.2|884.2|885.2|884.2|883.3|882.3|65
1587435300000|2020-04-21 02:15:00|884.8|883.8|883.7|882.7|885.2|884.2|883|882|27
1587435600000|2020-04-21 02:20:00|883.6|882.6|881.8|880.8|883.6|882.6|881.8|880.8|24
1587435900000|2020-04-21 02:25:00|881.7|880.7|878.6|877.6|881.9|880.9|877.7|876.7|104
1587436200000|2020-04-21 02:30:00|878.9|877.9|878.2|877.2|879.2|878.2|878.1|877.1|19
1587436500000|2020-04-21 02:35:00|878.4|877.4|876.9|875.9|878.4|877.4|876.4|875.4|32
1587436800000|2020-04-21 02:40:00|876.2|875.2|876.3|875.3|876.6|875.6|874.4|873.4|143
1587437100000|2020-04-21 02:45:00|877.1|876.1|879.9|878.9|879.9|878.9|877.1|876.1|77
1587437400000|2020-04-21 02:50:00|880.8|879.8|880.8|879.8|882|881|878.8|877.8|212
1587437700000|2020-04-21 02:55:00|880.2|879.2|880.3|879.3|880.5|879.5|880.1|879.1|9
1587438000000|2020-04-21 03:00:00|879.2|878.2|879.3|878.3|879.4|878.4|878.5|877.5|8
1587438300000|2020-04-21 03:05:00|879.9|878.9|881.2|880.2|881.3|880.3|879.9|878.9|9
1587438600000|2020-04-21 03:10:00|881.6|880.6|881.7|880.7|882.1|881.1|881.6|880.6|7
1587438900000|2020-04-21 03:15:00|880.5|879.5|879.9|878.9|880.8|879.8|879.9|878.9|4
1587439200000|2020-04-21 03:20:00|879.3|878.3|879.4|878.4|879.4|878.4|879|878|4
1587439500000|2020-04-21 03:25:00|879.5|878.5|878.8|877.8|879.5|878.5|878.8|877.8|2
1587439800000|2020-04-21 03:30:00|879.7|878.7|879.7|878.7|880.1|879.1|879.3|878.3|8
1587440100000|2020-04-21 03:35:00|880.2|879.2|879.4|878.4|880.2|879.2|879.4|878.4|37
1587440400000|2020-04-21 03:40:00|878.9|877.9|877.7|876.7|878.9|877.9|877.7|876.7|26
1587440700000|2020-04-21 03:45:00|877.4|876.4|878.3|877.3|878.6|877.6|877.2|876.2|18
1587441000000|2020-04-21 03:50:00|879.4|878.4|878.9|877.9|879.4|878.4|878.9|877.9|10
1587441300000|2020-04-21 03:55:00|879.1|878.1|878.9|877.9|879.3|878.3|878.9|877.9|8
1587441600000|2020-04-21 04:00:00|879.5|878.5|880.9|879.9|881.1|880.1|878.9|877.9|85
1587441900000|2020-04-21 04:05:00|880.7|879.7|879.7|878.7|880.7|879.7|879.7|878.7|12
1587442200000|2020-04-21 04:10:00|879.9|878.9|879.5|878.5|880.4|879.4|879.5|878.5|47
1587442500000|2020-04-21 04:15:00|879.1|878.1|878.7|877.7|879.1|878.1|878.2|877.2|16
1587442800000|2020-04-21 04:20:00|879.1|878.1|880.2|879.2|880.2|879.2|879|878|15
1587443100000|2020-04-21 04:25:00|879.9|878.9|879.8|878.8|879.9|878.9|879.8|878.8|7
1587443400000|2020-04-21 04:30:00|880.4|879.4|880.4|879.4|881.6|880.6|880.1|879.1|92
1587443700000|2020-04-21 04:35:00|880.2|879.2|879.3|878.3|880.3|879.3|879.3|878.3|16
1587444000000|2020-04-21 04:40:00|879.1|878.1|879.2|878.2|879.3|878.3|879.1|878.1|3
1587444300000|2020-04-21 04:45:00|879.5|878.5|880.1|879.1|880.1|879.1|879.5|878.5|4
1587444600000|2020-04-21 04:50:00|879.9|878.9|879.5|878.5|879.9|878.9|879.5|878.5|3
1587444900000|2020-04-21 04:55:00|880.1|879.1|879.4|878.4|880.1|879.1|879.3|878.3|8
1587445200000|2020-04-21 05:00:00|879.3|878.3|878|877|879.3|878.3|877.6|876.6|15
1587445500000|2020-04-21 05:05:00|878.2|877.2|877.3|876.3|878.2|877.2|876.6|875.6|41
1587445800000|2020-04-21 05:10:00|877.5|876.5|878.9|877.9|878.9|877.9|877.4|876.4|11
1587446100000|2020-04-21 05:15:00|879.1|878.1|880.4|879.4|880.7|879.7|878.8|877.8|17
1587446400000|2020-04-21 05:20:00|881.2|880.2|880.7|879.7|881.2|880.2|880.6|879.6|21
1587446700000|2020-04-21 05:25:00|880.6|879.6|879|878|880.6|879.6|878.5|877.5|48
1587447000000|2020-04-21 05:30:00|878.7|877.7|879.6|878.6|879.6|878.6|878.3|877.3|53
1587447300000|2020-04-21 05:35:00|879.7|878.7|879.2|878.2|879.8|878.8|878.7|877.7|18
1587447600000|2020-04-21 05:40:00|879.1|878.1|878.7|877.7|879.1|878.1|878.2|877.2|20
1587447900000|2020-04-21 05:45:00|878.4|877.4|877.4|876.4|878.4|877.4|877.4|876.4|15
1587448200000|2020-04-21 05:50:00|878.6|877.6|878.6|877.6|878.8|877.8|878.3|877.3|42
1587448500000|2020-04-21 05:55:00|878.4|877.4|878.2|877.2|878.8|877.8|878.1|877.1|54
1587448800000|2020-04-21 06:00:00|878.4|877.4|879|878|879.8|878.8|878.4|877.4|32
1587449100000|2020-04-21 06:05:00|879.9|878.9|879.2|878.2|879.9|878.9|878.7|877.7|77
1587449400000|2020-04-21 06:10:00|879.6|878.6|880|879|880.1|879.1|879.5|878.5|33
1587449700000|2020-04-21 06:15:00|880.4|879.4|881.8|880.8|881.9|880.9|880.4|879.4|42
1587450000000|2020-04-21 06:20:00|881.9|880.9|883.9|882.9|884|883|881.9|880.9|146
1587450300000|2020-04-21 06:25:00|884.1|883.1|883.7|882.7|884.2|883.2|882.9|881.9|48
1587450600000|2020-04-21 06:30:00|883.6|882.6|883.9|882.9|884.5|883.5|883.4|882.4|78
1587450900000|2020-04-21 06:35:00|883.7|882.7|883.6|882.6|883.9|882.9|883.5|882.5|46
1587451200000|2020-04-21 06:40:00|883.7|882.7|883.7|882.7|883.9|882.9|883.4|882.4|111
1587451500000|2020-04-21 06:45:00|883.9|882.9|883.1|882.1|884|883|883.1|882.1|108
1587451800000|2020-04-21 06:50:00|883.4|882.4|883.2|882.2|883.6|882.6|883|882|44
1587452100000|2020-04-21 06:55:00|883.3|882.3|883.4|882.4|883.9|882.9|883.2|882.2|214
1587452400000|2020-04-21 07:00:00|883.6|882.6|884.3|883.3|884.3|883.3|882.5|881.5|124
1587452700000|2020-04-21 07:05:00|884|883|883.6|882.6|885|884|883.5|882.5|87
1587453000000|2020-04-21 07:10:00|883.5|882.5|882.4|881.4|883.9|882.9|882.3|881.3|136
1587453300000|2020-04-21 07:15:00|882.3|881.3|881.3|880.3|883|882|881.3|880.3|48
1587453600000|2020-04-21 07:20:00|881.4|880.4|880|879|881.4|880.4|879.9|878.9|120
1587453900000|2020-04-21 07:25:00|879.9|878.9|880.7|879.7|881.8|880.8|879.8|878.8|317
1587454200000|2020-04-21 07:30:00|880.9|879.9|880|879|881.5|880.5|880|879|204
1587454500000|2020-04-21 07:35:00|879.8|878.8|879.5|878.5|880.7|879.7|879.3|878.3|88
1587454800000|2020-04-21 07:40:00|879.7|878.7|879.4|878.4|879.9|878.9|879|878|139
1587455100000|2020-04-21 07:45:00|879.2|878.2|878.9|877.9|879.2|878.2|878.3|877.3|210
1587455400000|2020-04-21 07:50:00|878.8|877.8|879.1|878.1|879.9|878.9|878.8|877.8|102
1587455700000|2020-04-21 07:55:00|879.5|878.5|878.7|877.7|879.7|878.7|878.6|877.6|114
1587456000000|2020-04-21 08:00:00|878.8|877.8|879.6|878.6|880|879|878.2|877.2|327
1587456300000|2020-04-21 08:05:00|879.5|878.5|880.5|879.5|880.5|879.5|879.4|878.4|208
1587456600000|2020-04-21 08:10:00|880.6|879.6|879.2|878.2|880.9|879.9|879.2|878.2|363
1587456900000|2020-04-21 08:15:00|879.1|878.1|879.9|878.9|880.1|879.1|879.1|878.1|208
1587457200000|2020-04-21 08:20:00|880|879|878.9|877.9|880.3|879.3|878.6|877.6|135
1587457500000|2020-04-21 08:25:00|878.8|877.8|879.8|878.8|879.8|878.8|878.7|877.7|117
1587457800000|2020-04-21 08:30:00|879.7|878.7|878.7|877.7|879.7|878.7|878.3|877.3|183
1587458100000|2020-04-21 08:35:00|878.8|877.8|879.4|878.4|879.5|878.5|878.6|877.6|309
1587458400000|2020-04-21 08:40:00|879.3|878.3|878.6|877.6|879.4|878.4|878.2|877.2|153
1587458700000|2020-04-21 08:45:00|878.5|877.5|880.1|879.1|880.7|879.7|878.5|877.5|237
1587459000000|2020-04-21 08:50:00|880.2|879.2|880|879|880.9|879.9|879.9|878.9|246
1587459300000|2020-04-21 08:55:00|880.1|879.1|879.3|878.3|880.3|879.3|879.3|878.3|187
1587459600000|2020-04-21 09:00:00|879.6|878.6|879.4|878.4|880.2|879.2|879.4|878.4|422
1587459900000|2020-04-21 09:05:00|879.6|878.6|879.8|878.8|880.2|879.2|879.2|878.2|260
1587460200000|2020-04-21 09:10:00|879.9|878.9|876.6|875.6|880|879|876.6|875.6|1046
1587460500000|2020-04-21 09:15:00|876.7|875.7|877.1|876.1|878.4|877.4|876.5|875.5|746
1587460800000|2020-04-21 09:20:00|877.2|876.2|876.4|875.4|877.9|876.9|876.4|875.4|185
1587461100000|2020-04-21 09:25:00|876.2|875.2|876.1|875.1|876.3|875.3|875.5|874.5|283
1587461400000|2020-04-21 09:30:00|876|875|875.3|874.3|876.9|875.9|875.1|874.1|175
1587461700000|2020-04-21 09:35:00|875.4|874.4|876|875|876.9|875.9|875.2|874.2|407
1587462000000|2020-04-21 09:40:00|875.8|874.8|875.4|874.4|876.3|875.3|875.2|874.2|143
1587462300000|2020-04-21 09:45:00|875.5|874.5|875.9|874.9|876.1|875.1|874.4|873.4|168
1587462600000|2020-04-21 09:50:00|875.5|874.5|874.2|873.2|875.7|874.7|874.1|873.1|282
1587462900000|2020-04-21 09:55:00|874.3|873.3|874.9|873.9|874.9|873.9|873|872|574
1587463200000|2020-04-21 10:00:00|874.8|873.8|874.7|873.7|875.8|874.8|874.6|873.6|384
1587463500000|2020-04-21 10:05:00|874.8|873.8|874.6|873.6|875.5|874.5|873.9|872.9|254
1587463800000|2020-04-21 10:10:00|874.7|873.7|873.1|872.1|875.3|874.3|872.6|871.6|374
1587464100000|2020-04-21 10:15:00|873|872|872.5|871.5|873.8|872.8|872.4|871.4|244
1587464400000|2020-04-21 10:20:00|872.6|871.6|873|872|873.2|872.2|872.1|871.1|238
1587464700000|2020-04-21 10:25:00|872.9|871.9|872.9|871.9|873.3|872.3|872.5|871.5|166
1587465000000|2020-04-21 10:30:00|872.4|871.4|873.5|872.5|873.8|872.8|872.1|871.1|289
1587465300000|2020-04-21 10:35:00|873.6|872.6|874.7|873.7|874.8|873.8|873.2|872.2|653
1587465600000|2020-04-21 10:40:00|874.6|873.6|874.7|873.7|875.2|874.2|874.5|873.5|268
1587465900000|2020-04-21 10:45:00|874.8|873.8|872.9|871.9|875.2|874.2|872.9|871.9|682
1587466200000|2020-04-21 10:50:00|873|872|873.1|872.1|873.7|872.7|872.8|871.8|439
1587466500000|2020-04-21 10:55:00|872.9|871.9|873|872|873.3|872.3|872.5|871.5|63
1587466800000|2020-04-21 11:00:00|873.2|872.2|872.8|871.8|873.9|872.9|872.7|871.7|553
1587467100000|2020-04-21 11:05:00|872.7|871.7|871.9|870.9|872.7|871.7|871.8|870.8|101
1587467400000|2020-04-21 11:10:00|872|871|872.7|871.7|872.7|871.7|871.5|870.5|268
1587467700000|2020-04-21 11:15:00|872.8|871.8|872.3|871.3|872.8|871.8|872|871|623
1587468000000|2020-04-21 11:20:00|872.4|871.4|872.5|871.5|872.8|871.8|872.1|871.1|122
1587468300000|2020-04-21 11:25:00|872.6|871.6|871.7|870.7|873|872|871.5|870.5|205
1587468600000|2020-04-21 11:30:00|871.8|870.8|871.5|870.5|872.4|871.4|871.5|870.5|169
1587468900000|2020-04-21 11:35:00|871.4|870.4|871.2|870.2|871.8|870.8|870.9|869.9|315
1587469200000|2020-04-21 11:40:00|871.3|870.3|870.6|869.6|871.6|870.6|870.4|869.4|191
1587469500000|2020-04-21 11:45:00|870.7|869.7|870.7|869.7|871.2|870.2|870.3|869.3|226
1587469800000|2020-04-21 11:50:00|870.6|869.6|870.8|869.8|870.9|869.9|869.5|868.5|873
1587470100000|2020-04-21 11:55:00|870.9|869.9|870.4|869.4|871.1|870.1|870.2|869.2|157
1587470400000|2020-04-21 12:00:00|870.3|869.3|869.8|868.8|870.6|869.6|869.6|868.6|304
1587470700000|2020-04-21 12:05:00|869.9|868.9|869.5|868.5|870.3|869.3|869.2|868.2|236
1587471000000|2020-04-21 12:10:00|869.6|868.6|870.1|869.1|870.2|869.2|869.2|868.2|276
1587471300000|2020-04-21 12:15:00|870|869|869.4|868.4|870.3|869.3|869.4|868.4|78
1587471600000|2020-04-21 12:20:00|869.5|868.5|869.9|868.9|870.3|869.3|869.3|868.3|540
1587471900000|2020-04-21 12:25:00|870|869|871.3|870.3|871.4|870.4|869.8|868.8|353
1587472200000|2020-04-21 12:30:00|871.2|870.2|871.1|870.1|871.2|870.2|870.4|869.4|211
1587472500000|2020-04-21 12:35:00|870.9|869.9|870.4|869.4|871.4|870.4|870|869|215
1587472800000|2020-04-21 12:40:00|870.3|869.3|870|869|870.8|869.8|869.9|868.9|135
1587473100000|2020-04-21 12:45:00|870.2|869.2|869.8|868.8|870.4|869.4|869.6|868.6|119
1587473400000|2020-04-21 12:50:00|869.9|868.9|870|869|870.2|869.2|869.5|868.5|379
1587473700000|2020-04-21 12:55:00|870.2|869.2|868.3|867.3|870.2|869.2|868.1|867.1|971
1587474000000|2020-04-21 13:00:00|868.2|867.2|868.1|867.1|868.6|867.6|867.6|866.6|522
1587474300000|2020-04-21 13:05:00|868|867|867.8|866.8|868.9|867.9|867.8|866.8|170
1587474600000|2020-04-21 13:10:00|867.9|866.9|869.3|868.3|869.3|868.3|867.8|866.8|265
1587474900000|2020-04-21 13:15:00|869.2|868.2|869.1|868.1|869.3|868.3|868.5|867.5|160
1587475200000|2020-04-21 13:20:00|869|868|870|869|870.2|869.2|869|868|343
1587475500000|2020-04-21 13:25:00|870.1|869.1|870.8|869.8|871.1|870.1|870.1|869.1|429
1587475800000|2020-04-21 13:30:00|870.6|869.6|869.6|869.1|871.4|870.9|868.9|868.4|6412
1587476100000|2020-04-21 13:35:00|869.4|868.9|868.1|867.6|870|869.5|868.1|867.6|2021
1587476400000|2020-04-21 13:40:00|868.2|867.7|868.8|868.3|870|869.5|867.8|867.3|1692
1587476700000|2020-04-21 13:45:00|868.7|868.2|872.3|871.8|872.3|871.8|868.3|867.8|1928
1587477000000|2020-04-21 13:50:00|872.1|871.6|873.2|872.7|873.9|873.4|870.8|870.3|1821
1587477300000|2020-04-21 13:55:00|873|872.5|874.1|873.6|875.2|874.7|872.6|872.1|1704
1587477600000|2020-04-21 14:00:00|874|873.5|873.7|873.2|874.5|874|872.3|871.8|1517
1587477900000|2020-04-21 14:05:00|873.8|873.3|871.7|871.2|873.9|873.4|871.3|870.8|1293
1587478200000|2020-04-21 14:10:00|871.6|871.1|870.9|870.4|872.4|871.9|870.5|870|1260
1587478500000|2020-04-21 14:15:00|870.7|870.2|869.8|869.3|871.2|870.7|869.4|868.9|1400
1587478800000|2020-04-21 14:20:00|869.9|869.4|873.9|873.4|874|873.5|869.7|869.2|1540
1587479100000|2020-04-21 14:25:00|873.8|873.3|873.9|873.4|874.2|873.7|872.2|871.7|1290
1587479400000|2020-04-21 14:30:00|874.1|873.6|873.1|872.6|874.3|873.8|872.6|872.1|1096
1587479700000|2020-04-21 14:35:00|873.2|872.7|872.2|871.7|873.2|872.7|872|871.5|710
1587480000000|2020-04-21 14:40:00|872|871.5|871.3|870.8|872.5|872|871|870.5|791
1587480300000|2020-04-21 14:45:00|871.2|870.7|869.2|868.7|871.6|871.1|869.1|868.6|826
1587480600000|2020-04-21 14:50:00|869.1|868.6|868.8|868.3|869.8|869.3|868.7|868.2|782
1587480900000|2020-04-21 14:55:00|869|868.5|867.9|867.4|869.3|868.8|867.5|867|1011
1587481200000|2020-04-21 15:00:00|867.7|867.2|866.8|866.3|868.1|867.6|866.7|866.2|872
1587481500000|2020-04-21 15:05:00|866.9|866.4|867.2|866.7|867.4|866.9|866.3|865.8|734
1587481800000|2020-04-21 15:10:00|866.9|866.4|866.1|865.6|867.1|866.6|865.9|865.4|747
1587482100000|2020-04-21 15:15:00|866|865.5|866.5|866|866.6|866.1|865.2|864.7|566
1587482400000|2020-04-21 15:20:00|866.6|866.1|866.3|865.8|867.5|867|866.3|865.8|596
1587482700000|2020-04-21 15:25:00|866.1|865.6|865.7|865.2|866.7|866.2|865.2|864.7|814
1587483000000|2020-04-21 15:30:00|865.6|865.1|866.5|866|868|867.5|865.5|865|1362
1587483300000|2020-04-21 15:35:00|866.4|865.9|866.3|865.8|866.5|866|865.3|864.8|1388
1587483600000|2020-04-21 15:40:00|866.2|865.7|865.9|865.4|866.9|866.4|865.7|865.2|1312
1587483900000|2020-04-21 15:45:00|866|865.5|867.1|866.6|867.1|866.6|865.7|865.2|1007
1587484200000|2020-04-21 15:50:00|867|866.5|867.4|866.9|867.6|867.1|866.4|865.9|1087
1587484500000|2020-04-21 15:55:00|867.3|866.8|868.2|867.7|868.2|867.7|866.9|866.4|650
1587484800000|2020-04-21 16:00:00|868.1|867.6|867.4|866.9|868.3|867.8|867.2|866.7|709
1587485100000|2020-04-21 16:05:00|867.5|867|867.9|867.4|868.4|867.9|867.4|866.9|446
1587485400000|2020-04-21 16:10:00|868|867.5|867.4|866.9|869|868.5|867.4|866.9|1143
1587485700000|2020-04-21 16:15:00|867.5|867|867|866.5|868.1|867.6|866.8|866.3|630
1587486000000|2020-04-21 16:20:00|867.1|866.6|866.1|865.6|867.3|866.8|866.1|865.6|473
1587486300000|2020-04-21 16:25:00|866.2|865.7|865.7|865.2|866.7|866.2|865.7|865.2|1256
1587486600000|2020-04-21 16:30:00|865.8|865.3|865.2|864.7|866.1|865.6|865.1|864.6|944
1587486900000|2020-04-21 16:35:00|865.3|864.8|865|864.5|865.6|865.1|864.8|864.3|574
1587487200000|2020-04-21 16:40:00|864.9|864.4|864.8|864.3|865.6|865.1|864.6|864.1|445
1587487500000|2020-04-21 16:45:00|864.9|864.4|865.3|864.8|865.5|865|864.6|864.1|638
1587487800000|2020-04-21 16:50:00|865.4|864.9|866.6|866.1|866.8|866.3|865.2|864.7|781
1587488100000|2020-04-21 16:55:00|866.7|866.2|867.3|866.8|867.3|866.8|866.4|865.9|292
1587488400000|2020-04-21 17:00:00|867.2|866.7|868.3|867.8|868.3|867.8|866.9|866.4|504
1587488700000|2020-04-21 17:05:00|868.2|867.7|868.2|867.7|868.4|867.9|867.7|867.2|317
1587489000000|2020-04-21 17:10:00|868.1|867.6|867.7|867.2|868.7|868.2|867.7|867.2|448
1587489300000|2020-04-21 17:15:00|867.8|867.3|868.1|867.6|868.6|868.1|867.3|866.8|343
1587489600000|2020-04-21 17:20:00|868.2|867.7|868.3|867.8|869.1|868.6|867.8|867.3|686
1587489900000|2020-04-21 17:25:00|868.2|867.7|868.8|868.3|869|868.5|868.1|867.6|556
1587490200000|2020-04-21 17:30:00|868.7|868.2|868.5|868|868.7|868.2|868.1|867.6|433
1587490500000|2020-04-21 17:35:00|868.4|867.9|869.1|868.6|869.2|868.7|867.9|867.4|636
1587490800000|2020-04-21 17:40:00|869|868.5|868.7|868.2|869|868.5|868.1|867.6|611
1587491100000|2020-04-21 17:45:00|868.8|868.3|866.6|866.1|868.8|868.3|866.4|865.9|736
1587491400000|2020-04-21 17:50:00|866.7|866.2|867.7|867.2|867.8|867.3|866.7|866.2|918
1587491700000|2020-04-21 17:55:00|867.8|867.3|867.1|866.6|867.9|867.4|866.6|866.1|502
1587492000000|2020-04-21 18:00:00|867|866.5|868|867.5|868.1|867.6|866.4|865.9|563
1587492300000|2020-04-21 18:05:00|867.9|867.4|868.6|868.1|869.2|868.7|867.6|867.1|501
1587492600000|2020-04-21 18:10:00|868.5|868|868.8|868.3|869.1|868.6|868.2|867.7|433
1587492900000|2020-04-21 18:15:00|868.9|868.4|868.2|867.7|869.2|868.7|867.9|867.4|561
1587493200000|2020-04-21 18:20:00|868.3|867.8|870.2|869.7|870.8|870.3|867.9|867.4|642
1587493500000|2020-04-21 18:25:00|870.3|869.8|869.6|869.1|871|870.5|869.4|868.9|776
1587493800000|2020-04-21 18:30:00|869.7|869.2|869|868.5|870|869.5|868.8|868.3|330
1587494100000|2020-04-21 18:35:00|868.9|868.4|868.3|867.8|869.2|868.7|867.9|867.4|581
1587494400000|2020-04-21 18:40:00|868.2|867.7|867|866.5|868.2|867.7|866.7|866.2|552
1587494700000|2020-04-21 18:45:00|866.9|866.4|866.7|866.2|867.8|867.3|866.7|866.2|866
1587495000000|2020-04-21 18:50:00|866.6|866.1|867.1|866.6|867.3|866.8|866.2|865.7|856
1587495300000|2020-04-21 18:55:00|867|866.5|866.4|865.9|867.1|866.6|866|865.5|453
1587495600000|2020-04-21 19:00:00|866.3|865.8|867.7|867.2|867.7|867.2|866.3|865.8|537
1587495900000|2020-04-21 19:05:00|867.8|867.3|866.1|865.6|867.8|867.3|866|865.5|1054
1587496200000|2020-04-21 19:10:00|866.2|865.7|867.8|867.3|867.8|867.3|866.2|865.7|741
1587496500000|2020-04-21 19:15:00|867.7|867.2|868.5|868|868.8|868.3|867.5|867|846
1587496800000|2020-04-21 19:20:00|868.4|867.9|868.4|867.9|869.3|868.8|868.2|867.7|430
1587497100000|2020-04-21 19:25:00|868.5|868|868.8|868.3|869.2|868.7|868.1|867.6|598
1587497400000|2020-04-21 19:30:00|868.7|868.2|869|868.5|869.5|869|868.1|867.6|789
1587497700000|2020-04-21 19:35:00|869.1|868.6|870.4|869.9|871.1|870.6|869|868.5|1965
1587498000000|2020-04-21 19:40:00|870.6|870.1|869.7|869.2|870.6|870.1|869.6|869.1|1051
1587498300000|2020-04-21 19:45:00|869.8|869.3|867.7|867.2|869.8|869.3|867.7|867.2|1022
1587498600000|2020-04-21 19:50:00|867|866.5|866.7|866.2|868.5|868|866.1|865.6|2443
1587498900000|2020-04-21 19:55:00|866.8|866.3|865.8|865.3|868.5|868|865.6|865.1|6544
1587499200000|2020-04-21 20:00:00|866.2|865.7|866.5|865.5|867.1|866.1|866|865|816
1587499500000|2020-04-21 20:05:00|866.7|865.7|866.5|865.5|866.8|865.8|865.9|864.9|117
1587499800000|2020-04-21 20:10:00|866.3|865.3|866.7|865.7|867.2|866.2|866.3|865.3|49
1587500100000|2020-04-21 20:15:00|866.8|865.8|867|866|867|866|866.5|865.5|30
1587500400000|2020-04-21 20:20:00|866.9|865.9|866.8|865.8|866.9|865.9|866.8|865.8|7
1587500700000|2020-04-21 20:25:00|866.5|865.5|865.9|864.9|866.5|865.5|865.6|864.6|114
1587501000000|2020-04-21 20:30:00|865.8|864.8|866.5|865.5|866.7|865.7|865.8|864.8|27
1587501300000|2020-04-21 20:35:00|866.7|865.7|866.3|865.3|866.7|865.7|866.3|865.3|5
1587501600000|2020-04-21 20:40:00|866.2|865.2|866.3|865.3|866.3|865.3|866.2|865.2|3
1587501900000|2020-04-21 20:45:00|866.4|865.4|866.4|865.4|866.4|865.4|866.4|865.4|1
1587502200000|2020-04-21 20:50:00|866.3|865.3|866.3|865.3|866.3|865.3|866.3|865.3|4
1587502500000|2020-04-21 20:55:00|865.1|864.1|867|866|867|866|865|864|50
1587503100000|2020-04-21 21:05:00|866.8|865.8|869.2|868.2|869.2|868.2|866.8|865.8|35
1587503400000|2020-04-21 21:10:00|869.3|868.3|869.6|868.6|870.3|869.3|869.3|868.3|16
1587506400000|2020-04-21 22:00:00|870.1|868.1|870.6|868.6|873|871|869.6|867.6|0
1587506700000|2020-04-21 22:05:00|870.8|868.8|871.5|869.5|872.6|870.6|870.5|868.5|0
1587507000000|2020-04-21 22:10:00|871.7|869.7|871.4|869.4|871.8|869.8|870.3|868.3|0
1587507300000|2020-04-21 22:15:00|871.3|869.3|870.4|868.4|871.9|869.9|870.4|868.4|0
1587507600000|2020-04-21 22:20:00|870.5|868.5|870.7|868.7|871.5|869.5|870.3|868.3|0
1587507900000|2020-04-21 22:25:00|870.8|868.8|871.7|869.7|871.7|869.7|870.4|868.4|0
1587508200000|2020-04-21 22:30:00|871.6|869.6|871.9|869.9|872|870|870.9|868.9|0
1587508500000|2020-04-21 22:35:00|871.8|869.8|871.8|869.8|872|870|871.5|869.5|0
1587508800000|2020-04-21 22:40:00|871.9|869.9|871.7|869.7|872.3|870.3|871.5|869.5|0
1587509100000|2020-04-21 22:45:00|871.8|869.8|870.5|868.5|871.8|869.8|870.4|868.4|0
1587509400000|2020-04-21 22:50:00|870.4|868.4|869.3|867.3|870.5|868.5|869.1|867.1|0
1587509700000|2020-04-21 22:55:00|869.4|867.4|870.4|868.4|870.4|868.4|869.2|867.2|0
1587510000000|2020-04-21 23:00:00|870.3|868.3|869.8|867.8|870.7|868.7|869.7|867.7|0
1587510300000|2020-04-21 23:05:00|869.7|867.7|868.4|866.4|869.8|867.8|867.8|865.8|0
1587510600000|2020-04-21 23:10:00|868.3|866.3|868.9|866.9|869.2|867.2|868.3|866.3|0
1587510900000|2020-04-21 23:15:00|868.8|866.8|868.4|866.4|869.1|867.1|868.1|866.1|0
1587511200000|2020-04-21 23:20:00|868.3|866.3|870.1|868.1|870.2|868.2|868.3|866.3|0
1587511500000|2020-04-21 23:25:00|870.2|868.2|869.5|867.5|870.3|868.3|869.3|867.3|0
1587511800000|2020-04-21 23:30:00|869.6|867.6|870.3|868.3|870.5|868.5|869.3|867.3|0
1587512100000|2020-04-21 23:35:00|870.4|868.4|870.4|868.4|870.8|868.8|870.2|868.2|0
1587512400000|2020-04-21 23:40:00|870.3|868.3|870.8|868.8|870.8|868.8|870.2|868.2|0
1587512700000|2020-04-21 23:45:00|870.7|868.7|870.2|868.2|870.8|868.8|870.2|868.2|0
1587513000000|2020-04-21 23:50:00|870.1|868.1|870.2|868.2|870.3|868.3|869.3|867.3|0
1587513300000|2020-04-21 23:55:00|870.3|868.3|871.3|869.3|871.5|869.5|870.2|868.2|0
1587513600000|2020-04-22 00:00:00|870.9|870.3|870.4|869.4|871.8|870.8|870|869|67
1587514200000|2020-04-22 00:10:00|869.5|868.5|866.9|865.9|869.5|868.5|866.9|865.9|4
1587514500000|2020-04-22 00:15:00|867.1|866.1|867.6|866.6|867.6|866.6|867.1|866.1|6
1587515100000|2020-04-22 00:25:00|866.2|865.2|865.4|864.4|866.2|865.2|865.4|864.4|2
1587515400000|2020-04-22 00:30:00|865.8|864.8|866.4|865.4|866.4|865.4|865.8|864.8|2
1587515700000|2020-04-22 00:35:00|866.9|865.9|867.7|866.7|867.7|866.7|866.9|865.9|8
1587516000000|2020-04-22 00:40:00|867.6|866.6|868.6|867.6|868.8|867.8|867.6|866.6|26
1587516300000|2020-04-22 00:45:00|868.8|867.8|867.9|866.9|868.8|867.8|867.9|866.9|28
1587516600000|2020-04-22 00:50:00|867.8|866.8|867.2|866.2|867.8|866.8|867.2|866.2|40
1587516900000|2020-04-22 00:55:00|868.5|867.5|868.6|867.6|868.7|867.7|868.4|867.4|12
1587517200000|2020-04-22 01:00:00|869.4|868.4|868.2|867.2|869.4|868.4|868.2|867.2|23
1587517500000|2020-04-22 01:05:00|868|867|868.6|867.6|868.6|867.6|867.2|866.2|30
1587517800000|2020-04-22 01:10:00|868.9|867.9|869.7|868.7|869.9|868.9|868.9|867.9|15
1587518100000|2020-04-22 01:15:00|870.6|869.6|871.4|870.4|871.4|870.4|869|868|45
1587518400000|2020-04-22 01:20:00|871.5|870.5|871.3|870.3|871.7|870.7|871.3|870.3|5
1587519000000|2020-04-22 01:30:00|871.7|870.7|872.3|871.3|873.2|872.2|871.5|870.5|53
1587519300000|2020-04-22 01:35:00|872.1|871.1|871.6|870.6|872.1|871.1|871|870|37
1587519600000|2020-04-22 01:40:00|871.3|870.3|870.8|869.8|871.4|870.4|870.7|869.7|76
1587519900000|2020-04-22 01:45:00|870.1|869.1|870.1|869.1|870.1|869.1|870.1|869.1|1
1587520200000|2020-04-22 01:50:00|870.8|869.8|871.4|870.4|871.4|870.4|870.7|869.7|21
1587520500000|2020-04-22 01:55:00|872|871|872.1|871.1|872.3|871.3|872|871|21
1587520800000|2020-04-22 02:00:00|872.6|871.6|872.1|871.1|872.7|871.7|871.9|870.9|23
1587521100000|2020-04-22 02:05:00|871.9|870.9|873.2|872.2|873.6|872.6|871.9|870.9|56
1587521400000|2020-04-22 02:10:00|872.7|871.7|872.7|871.7|872.7|871.7|872.7|871.7|1
1587521700000|2020-04-22 02:15:00|873.7|872.7|874.2|873.2|874.2|873.2|873.7|872.7|29
1587522000000|2020-04-22 02:20:00|873.4|872.4|873.4|872.4|873.4|872.4|873.4|872.4|4
1587522300000|2020-04-22 02:25:00|872.7|871.7|872.7|871.7|872.7|871.7|872.6|871.6|4
1587522600000|2020-04-22 02:30:00|872.6|871.6|873.3|872.3|873.4|872.4|872.6|871.6|33
1587522900000|2020-04-22 02:35:00|873.1|872.1|872.9|871.9|873.2|872.2|872.7|871.7|32
1587523200000|2020-04-22 02:40:00|873|872|873|872|873|872|873|872|1
1587523500000|2020-04-22 02:45:00|874.9|873.9|874.9|873.9|874.9|873.9|874.9|873.9|1
1587523800000|2020-04-22 02:50:00|874.2|873.2|874.2|873.2|874.2|873.2|874.2|873.2|22
1587524100000|2020-04-22 02:55:00|874.7|873.7|875.9|874.9|875.9|874.9|874.7|873.7|26
1587524400000|2020-04-22 03:00:00|875.7|874.7|876.2|875.2|876.2|875.2|875.7|874.7|16
1587524700000|2020-04-22 03:05:00|876|875|875.9|874.9|876.2|875.2|875.8|874.8|125
1587525000000|2020-04-22 03:10:00|875.5|874.5|875.5|874.5|875.5|874.5|875.5|874.5|2
1587525300000|2020-04-22 03:15:00|875|874|873.9|872.9|875.3|874.3|873.9|872.9|9
1587525600000|2020-04-22 03:20:00|874|873|874.4|873.4|874.4|873.4|873.5|872.5|9
1587525900000|2020-04-22 03:25:00|875.1|874.1|875.6|874.6|875.7|874.7|875|874|34
1587526200000|2020-04-22 03:30:00|875.8|874.8|876.2|875.2|876.2|875.2|875.6|874.6|51
1587526500000|2020-04-22 03:35:00|876.1|875.1|875.8|874.8|876.5|875.5|875.8|874.8|120
1587526800000|2020-04-22 03:40:00|875.6|874.6|875.2|874.2|875.6|874.6|875|874|33
1587527100000|2020-04-22 03:45:00|875.4|874.4|875.9|874.9|876.3|875.3|875|874|72
1587527400000|2020-04-22 03:50:00|875.8|874.8|876.6|875.6|876.6|875.6|875.8|874.8|48
1587527700000|2020-04-22 03:55:00|877|876|875.8|874.8|877.5|876.5|875.8|874.8|51
1587528000000|2020-04-22 04:00:00|876.1|875.1|876.5|875.5|876.7|875.7|875.5|874.5|49
1587528300000|2020-04-22 04:05:00|877.1|876.1|876.8|875.8|877.1|876.1|876.8|875.8|2
1587528600000|2020-04-22 04:10:00|877.1|876.1|877.1|876.1|877.1|876.1|877.1|876.1|11
1587529800000|2020-04-22 04:30:00|876.9|875.9|875.9|874.9|876.9|875.9|875.6|874.6|15
1587530100000|2020-04-22 04:35:00|875.5|874.5|875.2|874.2|875.5|874.5|875.2|874.2|14
1587530400000|2020-04-22 04:40:00|874.8|873.8|874.8|873.8|875.1|874.1|874.8|873.8|8
1587530700000|2020-04-22 04:45:00|874.4|873.4|874.6|873.6|875|874|873.9|872.9|33
1587531000000|2020-04-22 04:50:00|874.5|873.5|874|873|874.6|873.6|874|873|51
1587531300000|2020-04-22 04:55:00|874.2|873.2|873.8|872.8|874.2|873.2|873.8|872.8|15
1587531600000|2020-04-22 05:00:00|875.3|874.3|875.1|874.1|875.5|874.5|875.1|874.1|26
1587531900000|2020-04-22 05:05:00|875.6|874.6|878.6|877.6|878.6|877.6|875.3|874.3|64
1587532200000|2020-04-22 05:10:00|878.3|877.3|879.6|878.6|879.6|878.6|878.3|877.3|13
1587532500000|2020-04-22 05:15:00|879.5|878.5|878.4|877.4|879.5|878.5|877.9|876.9|83
1587532800000|2020-04-22 05:20:00|878.1|877.1|878.3|877.3|878.7|877.7|878|877|89
1587533100000|2020-04-22 05:25:00|878.4|877.4|875.2|874.2|880.2|879.2|875.2|874.2|476
1587533400000|2020-04-22 05:30:00|878.1|877.1|878.3|877.3|879.6|878.6|877.4|876.4|495
1587533700000|2020-04-22 05:35:00|878.9|877.9|879.8|878.8|879.8|878.8|878.9|877.9|55
1587534000000|2020-04-22 05:40:00|880.7|879.7|882.2|881.2|882.3|881.3|880.7|879.7|45
1587534300000|2020-04-22 05:45:00|882|881|882.1|881.1|882.1|881.1|881.5|880.5|4
1587534600000|2020-04-22 05:50:00|881.9|880.9|882.4|881.4|882.7|881.7|881.8|880.8|15
1587534900000|2020-04-22 05:55:00|882.2|881.2|882.4|881.4|882.4|881.4|881.7|880.7|13
1587535200000|2020-04-22 06:00:00|882|881|879.9|878.9|882|881|879.9|878.9|52
1587535500000|2020-04-22 06:05:00|880.1|879.1|880.9|879.9|880.9|879.9|879.5|878.5|44
1587535800000|2020-04-22 06:10:00|881.1|880.1|881.1|880.1|881.1|880.1|880.3|879.3|143
1587536100000|2020-04-22 06:15:00|882.1|881.1|884.8|883.8|884.8|883.8|882.1|881.1|70
1587536400000|2020-04-22 06:20:00|884.6|883.6|883.9|882.9|884.7|883.7|883.8|882.8|54
1587536700000|2020-04-22 06:25:00|883.8|882.8|883.7|882.7|884.6|883.6|883.3|882.3|70
1587537000000|2020-04-22 06:30:00|883.8|882.8|884.1|883.1|884.1|883.1|883.2|882.2|97
1587537300000|2020-04-22 06:35:00|884.2|883.2|885.1|884.1|885.3|884.3|884.2|883.2|232
1587537600000|2020-04-22 06:40:00|885.2|884.2|885.1|884.1|885.2|884.2|884.6|883.6|86
1587537900000|2020-04-22 06:45:00|884.6|883.6|886.1|885.1|886.5|885.5|884.6|883.6|69
1587538200000|2020-04-22 06:50:00|886.4|885.4|886.5|885.5|886.6|885.6|886|885|57
1587538500000|2020-04-22 06:55:00|886|885|885.1|884.1|886.1|885.1|885.1|884.1|61
1587538800000|2020-04-22 07:00:00|885|884|885.2|884.2|886.1|885.1|884.8|883.8|161
1587539100000|2020-04-22 07:05:00|885|884|885.2|884.2|885.5|884.5|884.8|883.8|294
1587539400000|2020-04-22 07:10:00|885.3|884.3|884.8|883.8|885.9|884.9|884.7|883.7|518
1587539700000|2020-04-22 07:15:00|884.9|883.9|884.7|883.7|885|884|884|883|526
1587540000000|2020-04-22 07:20:00|884.8|883.8|884.6|883.6|884.8|883.8|884.3|883.3|558
1587540300000|2020-04-22 07:25:00|884.5|883.5|884.9|883.9|885.4|884.4|884.2|883.2|474
1587540600000|2020-04-22 07:30:00|884.8|883.8|886.3|885.3|886.8|885.8|884.6|883.6|427
1587540900000|2020-04-22 07:35:00|885.7|884.7|885.1|884.1|886.5|885.5|884.6|883.6|166
1587541200000|2020-04-22 07:40:00|885.4|884.4|886.6|885.6|887|886|885.2|884.2|234
1587541500000|2020-04-22 07:45:00|886.4|885.4|886.9|885.9|887|886|886.2|885.2|64
1587541800000|2020-04-22 07:50:00|887.1|886.1|886.9|885.9|887.6|886.6|886.6|885.6|178
1587542100000|2020-04-22 07:55:00|887|886|886.9|885.9|887.5|886.5|886.5|885.5|174
1587542400000|2020-04-22 08:00:00|886.8|885.8|886.6|885.6|886.8|885.8|885.6|884.6|227
1587542700000|2020-04-22 08:05:00|886.7|885.7|887.7|886.7|887.8|886.8|886.3|885.3|481
1587543000000|2020-04-22 08:10:00|887.8|886.8|887.8|886.8|888.5|887.5|887.4|886.4|353
1587543300000|2020-04-22 08:15:00|887.9|886.9|888.6|887.6|888.7|887.7|887.9|886.9|316
1587543600000|2020-04-22 08:20:00|888.7|887.7|888.1|887.1|888.9|887.9|887.8|886.8|143
1587543900000|2020-04-22 08:25:00|887.9|886.9|888.6|887.6|889.3|888.3|887.7|886.7|192
1587544200000|2020-04-22 08:30:00|888.7|887.7|888.7|887.7|889.1|888.1|888.1|887.1|98
1587544500000|2020-04-22 08:35:00|888.8|887.8|889.7|888.7|890|889|888.8|887.8|167
1587544800000|2020-04-22 08:40:00|889.8|888.8|889.6|888.6|890|889|889.5|888.5|210
1587545100000|2020-04-22 08:45:00|889.7|888.7|889|888|890|889|889|888|122
1587545400000|2020-04-22 08:50:00|889.7|888.7|890.3|889.3|890.3|889.3|889.3|888.3|217
1587545700000|2020-04-22 08:55:00|890.4|889.4|890.8|889.8|891.2|890.2|890.4|889.4|150
1587546000000|2020-04-22 09:00:00|891|890|890.2|889.2|891|890|890.2|889.2|190
1587546300000|2020-04-22 09:05:00|890.4|889.4|890.2|889.2|890.6|889.6|890|889|175
1587546600000|2020-04-22 09:10:00|890.4|889.4|891|890|891.2|890.2|890.2|889.2|189
1587546900000|2020-04-22 09:15:00|891.1|890.1|890.7|889.7|891.2|890.2|890.6|889.6|441
1587547200000|2020-04-22 09:20:00|891.1|890.1|890.1|889.1|891.1|890.1|889.9|888.9|164
1587547500000|2020-04-22 09:25:00|890|889|890.8|889.8|890.8|889.8|890|889|111
1587547800000|2020-04-22 09:30:00|890.7|889.7|889.7|888.7|890.7|889.7|889.3|888.3|79
1587548100000|2020-04-22 09:35:00|889.9|888.9|890|889|890.2|889.2|889.8|888.8|82
1587548400000|2020-04-22 09:40:00|890.1|889.1|890.4|889.4|890.8|889.8|889.8|888.8|101
1587548700000|2020-04-22 09:45:00|890.3|889.3|889.8|888.8|890.3|889.3|889.7|888.7|150
1587549000000|2020-04-22 09:50:00|889.6|888.6|890.1|889.1|890.3|889.3|889.3|888.3|173
1587549300000|2020-04-22 09:55:00|890|889|890.3|889.3|890.6|889.6|889.9|888.9|104
1587549600000|2020-04-22 10:00:00|890.2|889.2|888.8|887.8|890.5|889.5|888.7|887.7|236
1587549900000|2020-04-22 10:05:00|888.9|887.9|889|888|889.2|888.2|888.5|887.5|207
1587550200000|2020-04-22 10:10:00|889.1|888.1|889.2|888.2|889.4|888.4|888.6|887.6|134
1587550500000|2020-04-22 10:15:00|889.1|888.1|888.7|887.7|889.1|888.1|888.3|887.3|135
1587550800000|2020-04-22 10:20:00|888.6|887.6|888.6|887.6|888.9|887.9|888|887|204
1587551100000|2020-04-22 10:25:00|888.7|887.7|888.4|887.4|888.8|887.8|888.1|887.1|113
1587551400000|2020-04-22 10:30:00|888.2|887.2|889.2|888.2|889.2|888.2|888.2|887.2|112
1587551700000|2020-04-22 10:35:00|889.3|888.3|888.7|887.7|889.3|888.3|888.2|887.2|199
1587552000000|2020-04-22 10:40:00|888.6|887.6|888.4|887.4|888.7|887.7|888.3|887.3|110
1587552300000|2020-04-22 10:45:00|888.5|887.5|888.9|887.9|889.1|888.1|888.4|887.4|93
1587552600000|2020-04-22 10:50:00|888.7|887.7|888.7|887.7|889|888|888.4|887.4|84
1587552900000|2020-04-22 10:55:00|888.8|887.8|889.8|888.8|889.8|888.8|888.4|887.4|178
1587553200000|2020-04-22 11:00:00|889.9|888.9|889.2|888.2|890|889|889.1|888.1|235
1587553500000|2020-04-22 11:05:00|889.3|888.3|889.5|888.5|889.8|888.8|889.3|888.3|186
1587553800000|2020-04-22 11:10:00|889.6|888.6|890.8|889.8|890.8|889.8|889.2|888.2|244
1587554100000|2020-04-22 11:15:00|890.7|889.7|890.8|889.8|891.2|890.2|890.6|889.6|165
1587554400000|2020-04-22 11:20:00|890.7|889.7|889.7|888.7|890.7|889.7|889.6|888.6|94
1587554700000|2020-04-22 11:25:00|889.6|888.6|889.6|888.6|890.3|889.3|889.5|888.5|126
1587555000000|2020-04-22 11:30:00|889.7|888.7|890.2|889.2|890.3|889.3|889.6|888.6|97
1587555300000|2020-04-22 11:35:00|890.1|889.1|889.4|888.4|890.3|889.3|889.1|888.1|95
1587555600000|2020-04-22 11:40:00|889.3|888.3|890|889|890.1|889.1|889.3|888.3|122
1587555900000|2020-04-22 11:45:00|890.1|889.1|889.7|888.7|890.2|889.2|889.5|888.5|119
1587556200000|2020-04-22 11:50:00|889.5|888.5|889.5|888.5|889.7|888.7|889.3|888.3|287
1587556500000|2020-04-22 11:55:00|889.6|888.6|889.4|888.4|890.3|889.3|889.4|888.4|372
1587556800000|2020-04-22 12:00:00|889.5|888.5|888.9|887.9|889.6|888.6|888.8|887.8|415
1587557100000|2020-04-22 12:05:00|888.8|887.8|887.6|886.6|889.1|888.1|887.5|886.5|530
1587557400000|2020-04-22 12:10:00|887.7|886.7|887.4|886.4|887.8|886.8|887.2|886.2|421
1587557700000|2020-04-22 12:15:00|887.5|886.5|887.6|886.6|887.9|886.9|886.7|885.7|494
1587558000000|2020-04-22 12:20:00|887.5|886.5|886.9|885.9|887.6|886.6|886.4|885.4|780
1587558300000|2020-04-22 12:25:00|887|886|888.8|887.8|888.8|887.8|886.9|885.9|501
1587558600000|2020-04-22 12:30:00|888.9|887.9|888.6|887.6|889.1|888.1|888.5|887.5|348
1587558900000|2020-04-22 12:35:00|888.7|887.7|889.5|888.5|889.5|888.5|888.3|887.3|354
1587559200000|2020-04-22 12:40:00|889.4|888.4|890.5|889.5|890.7|889.7|889.3|888.3|392
1587559500000|2020-04-22 12:45:00|890.6|889.6|890.7|889.7|891|890|890.4|889.4|377
1587559800000|2020-04-22 12:50:00|890.8|889.8|891.7|890.7|891.7|890.7|890.7|889.7|516
1587560100000|2020-04-22 12:55:00|891.9|890.9|892.4|891.4|893|892|891.7|890.7|803
1587560400000|2020-04-22 13:00:00|892.3|891.3|892.1|891.1|893|892|892|891|591
1587560700000|2020-04-22 13:05:00|892.2|891.2|892|891|892.4|891.4|891.8|890.8|629
1587561000000|2020-04-22 13:10:00|891.9|890.9|892.3|891.3|892.8|891.8|891.9|890.9|436
1587561300000|2020-04-22 13:15:00|892.4|891.4|892.6|891.6|892.8|891.8|892.1|891.1|366
1587561600000|2020-04-22 13:20:00|892.7|891.7|892.4|891.4|893|892|892.3|891.3|303
1587561900000|2020-04-22 13:25:00|892.3|891.3|891.1|890.1|892.3|891.3|890.7|889.7|2071
1587562200000|2020-04-22 13:30:00|891|890|891.3|890.8|892.2|891.7|889.7|889.2|4962
1587562500000|2020-04-22 13:35:00|891.2|890.7|891.5|891|892.5|892|890.4|889.9|1956
1587562800000|2020-04-22 13:40:00|891.6|891.1|891.3|890.8|892.5|892|890.8|890.3|1326
1587563100000|2020-04-22 13:45:00|891.2|890.7|889|888.5|891.8|891.3|889|888.5|1471
1587563400000|2020-04-22 13:50:00|889.1|888.6|889.1|888.6|890|889.5|888.6|888.1|792
1587563700000|2020-04-22 13:55:00|889|888.5|890.1|889.6|890.1|889.6|888.9|888.4|805
1587564000000|2020-04-22 14:00:00|890.3|889.8|889.5|889|891.1|890.6|889.1|888.6|899
1587564300000|2020-04-22 14:05:00|889.4|888.9|889.4|888.9|890.2|889.7|888.8|888.3|1095
1587564600000|2020-04-22 14:10:00|889.3|888.8|888.5|888|890.4|889.9|888.4|887.9|759
1587564900000|2020-04-22 14:15:00|888.6|888.1|889.2|888.7|889.4|888.9|888.1|887.6|1318
1587565200000|2020-04-22 14:20:00|889.1|888.6|890|889.5|890.1|889.6|888.9|888.4|954
1587565500000|2020-04-22 14:25:00|890.1|889.6|889.3|888.8|890.8|890.3|889.3|888.8|891
1587565800000|2020-04-22 14:30:00|889.4|888.9|889.7|889.2|890.6|890.1|889.2|888.7|684
1587566100000|2020-04-22 14:35:00|889.8|889.3|890.7|890.2|891|890.5|889.8|889.3|759
1587566400000|2020-04-22 14:40:00|890.8|890.3|890.9|890.4|892|891.5|890.7|890.2|1186
1587566700000|2020-04-22 14:45:00|891|890.5|890.4|889.9|891.2|890.7|890|889.5|381
1587567000000|2020-04-22 14:50:00|890.3|889.8|889.8|889.3|890.8|890.3|889.4|888.9|312
1587567300000|2020-04-22 14:55:00|889.9|889.4|890.4|889.9|890.5|890|889.7|889.2|587
1587567600000|2020-04-22 15:00:00|890.5|890|890.3|889.8|891.1|890.6|889.8|889.3|1021
1587567900000|2020-04-22 15:05:00|890.4|889.9|890.5|890|891|890.5|889.7|889.2|946
1587568200000|2020-04-22 15:10:00|890.6|890.1|891.2|890.7|891.3|890.8|890.4|889.9|1476
1587568500000|2020-04-22 15:15:00|891.3|890.8|891.6|891.1|892.4|891.9|891.2|890.7|926
1587568800000|2020-04-22 15:20:00|891.7|891.2|891.5|891|891.8|891.3|891|890.5|779
1587569100000|2020-04-22 15:25:00|891.6|891.1|890.7|890.2|892|891.5|890.7|890.2|959
1587569400000|2020-04-22 15:30:00|890.6|890.1|891.2|890.7|891.7|891.2|890.5|890|647
1587569700000|2020-04-22 15:35:00|891.1|890.6|891.2|890.7|891.6|891.1|890.9|890.4|445
1587570000000|2020-04-22 15:40:00|891.1|890.6|892|891.5|892.2|891.7|890.8|890.3|958
1587570300000|2020-04-22 15:45:00|891.9|891.4|891.8|891.3|891.9|891.4|891.4|890.9|464
1587570600000|2020-04-22 15:50:00|891.7|891.2|892.1|891.6|892.2|891.7|891.7|891.2|324
1587570900000|2020-04-22 15:55:00|892|891.5|891.5|891|892|891.5|891.1|890.6|426
1587571200000|2020-04-22 16:00:00|891.6|891.1|891.2|890.7|891.9|891.4|890.9|890.4|552
1587571500000|2020-04-22 16:05:00|891.1|890.6|890.3|889.8|891.2|890.7|890.2|889.7|298
1587571800000|2020-04-22 16:10:00|890.4|889.9|890.9|890.4|891.2|890.7|890.4|889.9|675
1587572100000|2020-04-22 16:15:00|891|890.5|891.3|890.8|891.4|890.9|890.9|890.4|528
1587572400000|2020-04-22 16:20:00|891.2|890.7|891.5|891|891.7|891.2|891|890.5|613
1587572700000|2020-04-22 16:25:00|891.4|890.9|890.8|890.3|891.4|890.9|890.6|890.1|364
1587573000000|2020-04-22 16:30:00|890.7|890.2|890.7|890.2|891|890.5|890.4|889.9|296
1587573300000|2020-04-22 16:35:00|890.6|890.1|890.9|890.4|890.9|890.4|890.1|889.6|261
1587573600000|2020-04-22 16:40:00|890.8|890.3|890.8|890.3|891.4|890.9|890.8|890.3|368
1587573900000|2020-04-22 16:45:00|890.9|890.4|890.5|890|890.9|890.4|890.2|889.7|213
1587574200000|2020-04-22 16:50:00|890.6|890.1|889.8|889.3|890.6|890.1|889.8|889.3|228
1587574500000|2020-04-22 16:55:00|889.9|889.4|890.1|889.6|890.1|889.6|889.5|889|218
1587574800000|2020-04-22 17:00:00|890.2|889.7|890|889.5|890.4|889.9|889.9|889.4|511
1587575100000|2020-04-22 17:05:00|890.1|889.6|889.9|889.4|890.1|889.6|889.5|889|383
1587575400000|2020-04-22 17:10:00|889.8|889.3|890.1|889.6|890.5|890|889.8|889.3|344
1587575700000|2020-04-22 17:15:00|890.2|889.7|890.3|889.8|890.4|889.9|889.8|889.3|419
1587576000000|2020-04-22 17:20:00|890.4|889.9|890.4|889.9|890.6|890.1|890.2|889.7|430
1587576300000|2020-04-22 17:25:00|890.5|890|890.8|890.3|890.8|890.3|890.3|889.8|429
1587576600000|2020-04-22 17:30:00|890.9|890.4|890.2|889.7|891.1|890.6|890.1|889.6|462
1587576900000|2020-04-22 17:35:00|890.3|889.8|890|889.5|890.7|890.2|889.9|889.4|400
1587577200000|2020-04-22 17:40:00|890.1|889.6|890|889.5|890.3|889.8|889.5|889|684
1587577500000|2020-04-22 17:45:00|890.1|889.6|890.2|889.7|890.4|889.9|889.7|889.2|532
1587577800000|2020-04-22 17:50:00|890.1|889.6|890.4|889.9|890.5|890|889.7|889.2|501
1587578100000|2020-04-22 17:55:00|890.3|889.8|890.2|889.7|890.4|889.9|889.9|889.4|394
1587578400000|2020-04-22 18:00:00|890.1|889.6|889.9|889.4|890.3|889.8|889.7|889.2|705
1587578700000|2020-04-22 18:05:00|890|889.5|889.9|889.4|890.3|889.8|889.4|888.9|533
1587579000000|2020-04-22 18:10:00|889.8|889.3|889.5|889|889.8|889.3|889.3|888.8|612
1587579300000|2020-04-22 18:15:00|889.4|888.9|889.3|888.8|889.6|889.1|889.1|888.6|441
1587579600000|2020-04-22 18:20:00|889.4|888.9|889.9|889.4|890.1|889.6|889.4|888.9|767
1587579900000|2020-04-22 18:25:00|889.8|889.3|889.5|889|890.1|889.6|889.5|889|661
1587580200000|2020-04-22 18:30:00|889.6|889.1|890.2|889.7|890.4|889.9|889.6|889.1|973
1587580500000|2020-04-22 18:35:00|890.1|889.6|890.2|889.7|890.2|889.7|889.7|889.2|628
1587580800000|2020-04-22 18:40:00|890.1|889.6|890.4|889.9|890.5|890|890|889.5|485
1587581100000|2020-04-22 18:45:00|890.3|889.8|890.8|890.3|890.9|890.4|890|889.5|477
1587581400000|2020-04-22 18:50:00|891|890.5|890.6|890.1|891.4|890.9|890.6|890.1|575
1587581700000|2020-04-22 18:55:00|890.7|890.2|890.7|890.2|891.1|890.6|890.4|889.9|484
1587582000000|2020-04-22 19:00:00|890.8|890.3|891.1|890.6|891.2|890.7|890.1|889.6|527
1587582300000|2020-04-22 19:05:00|891|890.5|890.6|890.1|891|890.5|890.4|889.9|532
1587582600000|2020-04-22 19:10:00|890.5|890|889.9|889.4|890.7|890.2|889.9|889.4|517
1587582900000|2020-04-22 19:15:00|889.8|889.3|889.6|889.1|890.1|889.6|889.4|888.9|584
1587583200000|2020-04-22 19:20:00|889.5|889|889.5|889|890.3|889.8|889.4|888.9|530
1587583500000|2020-04-22 19:25:00|889.6|889.1|889.7|889.2|890.1|889.6|889.6|889.1|582
1587583800000|2020-04-22 19:30:00|889.8|889.3|889.6|889.1|890.1|889.6|889.2|888.7|650
1587584100000|2020-04-22 19:35:00|889.9|889.4|889.8|889.3|889.9|889.4|889.3|888.8|707
1587584400000|2020-04-22 19:40:00|889.9|889.4|890.1|889.6|890.2|889.7|889.6|889.1|581
1587584700000|2020-04-22 19:45:00|890|889.5|890.3|889.8|890.3|889.8|889.3|888.8|1219
1587585000000|2020-04-22 19:50:00|891.1|890.6|890|889.5|891.9|891.4|889.9|889.4|2707
1587585300000|2020-04-22 19:55:00|890.1|889.6|889.4|888.9|890.1|889.6|888.9|888.4|6572
1587585600000|2020-04-22 20:00:00|889.5|889|888.7|887.7|889.9|889.1|888.7|887.7|920
1587585900000|2020-04-22 20:05:00|888.8|887.8|888.9|887.9|889.4|888.4|888.5|887.5|230
1587586200000|2020-04-22 20:10:00|889|888|889.1|888.1|889.2|888.2|888.9|887.9|100
1587586500000|2020-04-22 20:15:00|888.8|887.8|888.4|887.4|888.8|887.8|888.4|887.4|6
1587586800000|2020-04-22 20:20:00|888.7|887.7|888.8|887.8|888.8|887.8|888.7|887.7|15
1587587100000|2020-04-22 20:25:00|889|888|889|888|889|888|889|888|28
1587587400000|2020-04-22 20:30:00|889.1|888.1|889.5|888.5|889.5|888.5|889|888|95
1587587700000|2020-04-22 20:35:00|889.7|888.7|889.7|888.7|889.7|888.7|889.7|888.7|2
1587588000000|2020-04-22 20:40:00|890.1|889.1|888.7|887.7|890.2|889.2|888.7|887.7|43
1587588300000|2020-04-22 20:45:00|889.9|888.9|889.8|888.8|889.9|888.9|889.8|888.8|3
1587588600000|2020-04-22 20:50:00|889.7|888.7|889.7|888.7|889.7|888.7|889.7|888.7|2
1587588900000|2020-04-22 20:55:00|889|888|888.7|887.7|889|888|888.7|887.7|2
1587589200000|2020-04-22 21:00:00|889.2|888.2|889.9|888.9|889.9|888.9|889.2|888.2|6
1587592800000|2020-04-22 22:00:00|890.3|888.3|888.6|886.6|891|889|888.1|886.1|0
1587593100000|2020-04-22 22:05:00|888.7|886.7|888.7|886.7|889.7|887.7|887.8|885.8|0
1587593400000|2020-04-22 22:10:00|888.8|886.8|889.5|887.5|889.5|887.5|888.3|886.3|0
1587593700000|2020-04-22 22:15:00|889.1|887.1|888.6|886.6|889.4|887.4|888.6|886.6|0
1587594000000|2020-04-22 22:20:00|888.7|886.7|888.6|886.6|889.1|887.1|888.3|886.3|0
1587594300000|2020-04-22 22:25:00|888.7|886.7|888.7|886.7|889.2|887.2|888.5|886.5|0
1587594600000|2020-04-22 22:30:00|888.6|886.6|888.7|886.7|888.7|886.7|887.8|885.8|0
1587594900000|2020-04-22 22:35:00|888.8|886.8|888|886|888.9|886.9|887.3|885.3|0
1587595200000|2020-04-22 22:40:00|887.9|885.9|888.4|886.4|888.5|886.5|887.8|885.8|0
1587595500000|2020-04-22 22:45:00|888.2|886.2|887.4|885.4|888.3|886.3|887.2|885.2|0
1587595800000|2020-04-22 22:50:00|887.2|885.2|887|885|887.5|885.5|886.6|884.6|0
1587596100000|2020-04-22 22:55:00|886.9|884.9|887.4|885.4|887.6|885.6|886.8|884.8|0
1587596400000|2020-04-22 23:00:00|887.5|885.5|886.3|884.3|887.6|885.6|885.6|883.6|0
1587596700000|2020-04-22 23:05:00|886.2|884.2|885.9|883.9|886.5|884.5|885.9|883.9|0
1587597000000|2020-04-22 23:10:00|886|884|886.1|884.1|886.3|884.3|885.7|883.7|0
1587597300000|2020-04-22 23:15:00|886|884|886.9|884.9|887|885|886|884|0
1587597600000|2020-04-22 23:20:00|886.7|884.7|886.1|884.1|887|885|886.1|884.1|0
1587597900000|2020-04-22 23:25:00|886.2|884.2|887|885|887.1|885.1|885.7|883.7|0
1587598200000|2020-04-22 23:30:00|886.8|884.8|885.4|883.4|886.8|884.8|885.3|883.3|0
1587598500000|2020-04-22 23:35:00|885.5|883.5|885.7|883.7|885.9|883.9|885.1|883.1|0
1587598800000|2020-04-22 23:40:00|885.6|883.6|885.9|883.9|885.9|883.9|885.3|883.3|0
1587599100000|2020-04-22 23:45:00|886|884|885.6|883.6|886|884|885.6|883.6|0
1587599400000|2020-04-22 23:50:00|885.9|883.9|886.4|884.4|886.6|884.6|885|883|0
1587599700000|2020-04-22 23:55:00|886.3|884.3|886.8|884.8|886.8|884.8|886|884|0
1587600000000|2020-04-23 00:00:00|887.8|886.8|888.1|887.1|888.4|887.4|887.7|886.7|17
1587600300000|2020-04-23 00:05:00|888.4|887.4|888.7|887.7|888.7|887.7|888.4|887.4|13
1587600900000|2020-04-23 00:15:00|887.8|886.8|887.7|886.7|887.8|886.8|887.7|886.7|2
1587601200000|2020-04-23 00:20:00|887.3|886.3|887.8|886.8|887.8|886.8|887.3|886.3|3
1587601800000|2020-04-23 00:30:00|887.5|886.5|887.3|886.3|887.5|886.5|887.3|886.3|3
1587602400000|2020-04-23 00:40:00|888.3|887.3|888.7|887.7|888.7|887.7|888.3|887.3|5
1587602700000|2020-04-23 00:45:00|888.9|887.9|889.6|888.6|889.6|888.6|888.9|887.9|4
1587603000000|2020-04-23 00:50:00|889.9|888.9|890.2|889.2|890.2|889.2|889.9|888.9|4
1587603300000|2020-04-23 00:55:00|889.7|888.7|890.1|889.1|890.1|889.1|889.7|888.7|3
1587603600000|2020-04-23 01:00:00|890.3|889.3|893|892|893|892|890.3|889.3|60
1587603900000|2020-04-23 01:05:00|893.1|892.1|895.3|894.3|895.3|894.3|893.1|892.1|74
1587604200000|2020-04-23 01:10:00|894.4|893.4|893.6|892.6|894.5|893.5|893.4|892.4|57
1587604500000|2020-04-23 01:15:00|893.3|892.3|895.1|894.1|895.1|894.1|893.3|892.3|77
1587604800000|2020-04-23 01:20:00|895.4|894.4|896.5|895.5|896.5|895.5|895.4|894.4|35
1587605100000|2020-04-23 01:25:00|896.9|895.9|895.9|894.9|897|896|895.9|894.9|13
1587605400000|2020-04-23 01:30:00|895.2|894.2|894.7|893.7|895.6|894.6|894.4|893.4|41
1587605700000|2020-04-23 01:35:00|894.8|893.8|896.3|895.3|896.3|895.3|894.8|893.8|52
1587606000000|2020-04-23 01:40:00|894.7|893.7|894.2|893.2|894.7|893.7|894.2|893.2|53
1587606300000|2020-04-23 01:45:00|894.4|893.4|893.6|892.6|895|894|893.5|892.5|61
1587606600000|2020-04-23 01:50:00|893.5|892.5|894.2|893.2|894.2|893.2|893.5|892.5|61
1587606900000|2020-04-23 01:55:00|894.4|893.4|894|893|894.4|893.4|894|893|5
1587607200000|2020-04-23 02:00:00|894.2|893.2|894.3|893.3|894.3|893.3|893.8|892.8|7
1587607500000|2020-04-23 02:05:00|893.6|892.6|893.6|892.6|894.2|893.2|893.5|892.5|47
1587607800000|2020-04-23 02:10:00|893.4|892.4|893.8|892.8|893.8|892.8|893.4|892.4|6
1587608100000|2020-04-23 02:15:00|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|1
1587608400000|2020-04-23 02:20:00|891.8|890.8|890.8|889.8|891.8|890.8|890.8|889.8|6
1587608700000|2020-04-23 02:25:00|890.3|889.3|889.4|888.4|890.3|889.3|889.2|888.2|23
1587609000000|2020-04-23 02:30:00|889.6|888.6|890.9|889.9|890.9|889.9|889.5|888.5|8
1587609300000|2020-04-23 02:35:00|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|2
1587609600000|2020-04-23 02:40:00|889.3|888.3|888.2|887.2|889.3|888.3|888.2|887.2|15
1587609900000|2020-04-23 02:45:00|887.6|886.6|888|887|888|887|887.4|886.4|21
1587610200000|2020-04-23 02:50:00|888.3|887.3|888.4|887.4|888.4|887.4|888.2|887.2|5
1587610500000|2020-04-23 02:55:00|888.3|887.3|889.1|888.1|889.1|888.1|888.3|887.3|15
1587610800000|2020-04-23 03:00:00|889|888|888.9|887.9|889.2|888.2|888.9|887.9|8
1587611100000|2020-04-23 03:05:00|889.5|888.5|889.7|888.7|889.8|888.8|889.5|888.5|6
1587611400000|2020-04-23 03:10:00|889.9|888.9|890.3|889.3|890.3|889.3|889.9|888.9|14
1587611700000|2020-04-23 03:15:00|890.6|889.6|890.9|889.9|890.9|889.9|890.6|889.6|19
1587612000000|2020-04-23 03:20:00|890.4|889.4|890|889|890.5|889.5|889.8|888.8|30
1587612900000|2020-04-23 03:35:00|890.2|889.2|890|889|890.2|889.2|890|889|11
1587613200000|2020-04-23 03:40:00|890.2|889.2|889.6|888.6|890.2|889.2|889.5|888.5|12
1587613500000|2020-04-23 03:45:00|889.8|888.8|889.6|888.6|889.8|888.8|889.5|888.5|7
1587613800000|2020-04-23 03:50:00|889.5|888.5|889.5|888.5|889.5|888.5|889.5|888.5|7
1587614100000|2020-04-23 03:55:00|890.1|889.1|890.3|889.3|890.3|889.3|890.1|889.1|17
1587614400000|2020-04-23 04:00:00|890.5|889.5|890.6|889.6|890.6|889.6|890.5|889.5|8
1587614700000|2020-04-23 04:05:00|891.2|890.2|891.4|890.4|891.4|890.4|891.2|890.2|3
1587615000000|2020-04-23 04:10:00|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|1
1587615300000|2020-04-23 04:15:00|891.9|890.9|892.1|891.1|892.1|891.1|891.9|890.9|3
1587615600000|2020-04-23 04:20:00|891.8|890.8|892.3|891.3|892.3|891.3|891.8|890.8|8
1587615900000|2020-04-23 04:25:00|892.9|891.9|893.2|892.2|893.5|892.5|892.9|891.9|13
1587616200000|2020-04-23 04:30:00|893.5|892.5|894.5|893.5|894.5|893.5|893.5|892.5|10
1587616500000|2020-04-23 04:35:00|894.2|893.2|894.2|893.2|894.2|893.2|893.9|892.9|4
1587617100000|2020-04-23 04:45:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|5
1587617400000|2020-04-23 04:50:00|893.6|892.6|893.7|892.7|893.7|892.7|893.6|892.6|5
1587617700000|2020-04-23 04:55:00|894.1|893.1|894|893|894.1|893.1|893.9|892.9|15
1587618000000|2020-04-23 05:00:00|893.9|892.9|896.5|895.5|896.5|895.5|893.2|892.2|35
1587618300000|2020-04-23 05:05:00|896.3|895.3|897.1|896.1|897.5|896.5|896.3|895.3|14
1587618600000|2020-04-23 05:10:00|896.9|895.9|897|896|897|896|896.3|895.3|12
1587618900000|2020-04-23 05:15:00|896.7|895.7|895.9|894.9|896.7|895.7|895.6|894.6|17
1587619200000|2020-04-23 05:20:00|895.8|894.8|896.8|895.8|896.8|895.8|895.7|894.7|18
1587619500000|2020-04-23 05:25:00|896.5|895.5|896.2|895.2|896.5|895.5|895.4|894.4|30
1587619800000|2020-04-23 05:30:00|896.1|895.1|896.1|895.1|896.6|895.6|895.9|894.9|15
1587620100000|2020-04-23 05:35:00|895.7|894.7|895.4|894.4|895.7|894.7|895.3|894.3|11
1587620400000|2020-04-23 05:40:00|895.2|894.2|894.7|893.7|895.2|894.2|894.7|893.7|11
1587620700000|2020-04-23 05:45:00|894.4|893.4|894.3|893.3|894.4|893.4|893.5|892.5|27
1587621000000|2020-04-23 05:50:00|894.4|893.4|895.1|894.1|895.7|894.7|894.4|893.4|30
1587621300000|2020-04-23 05:55:00|895.3|894.3|895.4|894.4|895.4|894.4|895.1|894.1|9
1587621600000|2020-04-23 06:00:00|894.4|893.4|896.8|895.8|897|896|894.2|893.2|164
1587621900000|2020-04-23 06:05:00|896.6|895.6|897.5|896.5|897.7|896.7|896.6|895.6|83
1587622200000|2020-04-23 06:10:00|897.7|896.7|897.1|896.1|898.3|897.3|896.9|895.9|90
1587622500000|2020-04-23 06:15:00|896.9|895.9|896.4|895.4|897.2|896.2|896.4|895.4|40
1587622800000|2020-04-23 06:20:00|896.3|895.3|896.5|895.5|896.7|895.7|896.3|895.3|19
1587623100000|2020-04-23 06:25:00|896.7|895.7|897.4|896.4|897.4|896.4|896.4|895.4|67
1587623400000|2020-04-23 06:30:00|897.5|896.5|898.7|897.7|898.9|897.9|897.3|896.3|188
1587623700000|2020-04-23 06:35:00|898.9|897.9|898.8|897.8|898.9|897.9|898.1|897.1|70
1587624000000|2020-04-23 06:40:00|898.9|897.9|899|898|899.3|898.3|898.8|897.8|42
1587624300000|2020-04-23 06:45:00|898.8|897.8|897.8|896.8|898.8|897.8|897.8|896.8|45
1587624600000|2020-04-23 06:50:00|898.1|897.1|897.9|896.9|898.3|897.3|897.8|896.8|43
1587624900000|2020-04-23 06:55:00|898.1|897.1|897.7|896.7|898.2|897.2|897.6|896.6|40
1587625200000|2020-04-23 07:00:00|897.6|896.6|897.3|896.3|897.9|896.9|897|896|205
1587625500000|2020-04-23 07:05:00|897|896|897.8|896.8|897.8|896.8|897|896|151
1587625800000|2020-04-23 07:10:00|897.7|896.7|897.1|896.1|898|897|897.1|896.1|149
1587626100000|2020-04-23 07:15:00|896.7|895.7|895.1|894.1|896.7|895.7|895.1|894.1|194
1587626400000|2020-04-23 07:20:00|895.2|894.2|893.9|892.9|895.4|894.4|893.9|892.9|297
1587626700000|2020-04-23 07:25:00|893.8|892.8|894.4|893.4|894.6|893.6|893.4|892.4|211
1587627000000|2020-04-23 07:30:00|894.5|893.5|894.7|893.7|895.6|894.6|894.3|893.3|87
1587627300000|2020-04-23 07:35:00|894.8|893.8|893.8|892.8|894.9|893.9|893.5|892.5|136
1587627600000|2020-04-23 07:40:00|893.6|892.6|892|891|893.6|892.6|891.8|890.8|200
1587627900000|2020-04-23 07:45:00|891.8|890.8|891.5|890.5|891.9|890.9|890.9|889.9|529
1587628200000|2020-04-23 07:50:00|891.3|890.3|891|890|891.3|890.3|890.6|889.6|360
1587628500000|2020-04-23 07:55:00|890.8|889.8|890.8|889.8|891.4|890.4|890.5|889.5|492
1587628800000|2020-04-23 08:00:00|890.7|889.7|891.8|890.8|892.3|891.3|890.3|889.3|434
1587629100000|2020-04-23 08:05:00|891.7|890.7|891.3|890.3|891.8|890.8|890.7|889.7|272
1587629400000|2020-04-23 08:10:00|891.2|890.2|892.8|891.8|892.9|891.9|891.2|890.2|93
1587629700000|2020-04-23 08:15:00|892.6|891.6|893|892|893.3|892.3|892.5|891.5|57
1587630000000|2020-04-23 08:20:00|893.3|892.3|894.3|893.3|894.5|893.5|893|892|218
1587630300000|2020-04-23 08:25:00|894.1|893.1|894.1|893.1|894.2|893.2|893.3|892.3|124
1587630600000|2020-04-23 08:30:00|894|893|893.3|892.3|894.6|893.6|893.3|892.3|88
1587630900000|2020-04-23 08:35:00|893.2|892.2|893.3|892.3|894|893|893.2|892.2|66
1587631200000|2020-04-23 08:40:00|893.6|892.6|893.6|892.6|893.9|892.9|893.1|892.1|120
1587631500000|2020-04-23 08:45:00|893.8|892.8|892.7|891.7|894.1|893.1|892.7|891.7|92
1587631800000|2020-04-23 08:50:00|892.8|891.8|893.2|892.2|893.4|892.4|892.7|891.7|65
1587632100000|2020-04-23 08:55:00|893.1|892.1|892.5|891.5|893.6|892.6|892.4|891.4|49
1587632400000|2020-04-23 09:00:00|892.7|891.7|893.3|892.3|893.6|892.6|892.5|891.5|67
1587632700000|2020-04-23 09:05:00|893.4|892.4|893.8|892.8|893.9|892.9|893|892|121
1587633000000|2020-04-23 09:10:00|893.9|892.9|894.8|893.8|895|894|893.6|892.6|75
1587633300000|2020-04-23 09:15:00|894.9|893.9|894.2|893.2|894.9|893.9|894.1|893.1|31
1587633600000|2020-04-23 09:20:00|894.3|893.3|894.5|893.5|894.9|893.9|894.1|893.1|416
1587633900000|2020-04-23 09:25:00|894.6|893.6|895|894|895|894|894.5|893.5|20
1587634200000|2020-04-23 09:30:00|895.1|894.1|895.4|894.4|896|895|895.1|894.1|78
1587634500000|2020-04-23 09:35:00|895.7|894.7|895.2|894.2|895.7|894.7|895.2|894.2|18
1587634800000|2020-04-23 09:40:00|895.4|894.4|894.7|893.7|895.4|894.4|894.7|893.7|149
1587635100000|2020-04-23 09:45:00|894.6|893.6|894.6|893.6|894.8|893.8|894.4|893.4|41
1587635400000|2020-04-23 09:50:00|895|894|894.7|893.7|895.4|894.4|894.5|893.5|60
1587635700000|2020-04-23 09:55:00|894.6|893.6|895.3|894.3|895.3|894.3|894.4|893.4|57
1587636000000|2020-04-23 10:00:00|895.4|894.4|894.9|893.9|895.6|894.6|894.9|893.9|52
1587636300000|2020-04-23 10:05:00|895.4|894.4|895.5|894.5|896|895|895.4|894.4|53
1587636600000|2020-04-23 10:10:00|895.4|894.4|894.5|893.5|895.7|894.7|894.4|893.4|92
1587636900000|2020-04-23 10:15:00|894.3|893.3|893.9|892.9|894.6|893.6|893.8|892.8|249
1587637200000|2020-04-23 10:20:00|893.8|892.8|893.5|892.5|894.1|893.1|893.5|892.5|141
1587637500000|2020-04-23 10:25:00|893.6|892.6|894.3|893.3|894.3|893.3|893.6|892.6|47
1587637800000|2020-04-23 10:30:00|894.2|893.2|893.5|892.5|894.2|893.2|892.8|891.8|132
1587638100000|2020-04-23 10:35:00|893.3|892.3|893|892|893.5|892.5|892.8|891.8|87
1587638400000|2020-04-23 10:40:00|892.9|891.9|893.3|892.3|893.4|892.4|892.4|891.4|78
1587638700000|2020-04-23 10:45:00|893.2|892.2|893.5|892.5|893.5|892.5|893.1|892.1|59
1587639000000|2020-04-23 10:50:00|893.6|892.6|893.4|892.4|893.6|892.6|893|892|33
1587639300000|2020-04-23 10:55:00|893.6|892.6|893|892|893.7|892.7|892.9|891.9|51
1587639600000|2020-04-23 11:00:00|892.9|891.9|893.5|892.5|893.8|892.8|892.9|891.9|72
1587639900000|2020-04-23 11:05:00|893.8|892.8|894.2|893.2|894.6|893.6|893.8|892.8|148
1587640200000|2020-04-23 11:10:00|894.4|893.4|894.2|893.2|895|894|894.2|893.2|88
1587640500000|2020-04-23 11:15:00|894.3|893.3|894.3|893.3|894.4|893.4|894|893|57
1587640800000|2020-04-23 11:20:00|894.6|893.6|894.3|893.3|894.6|893.6|894.1|893.1|70
1587641100000|2020-04-23 11:25:00|894.4|893.4|893.5|892.5|894.5|893.5|893.3|892.3|343
1587641400000|2020-04-23 11:30:00|893.6|892.6|893.7|892.7|893.7|892.7|893.4|892.4|68
1587641700000|2020-04-23 11:35:00|893.9|892.9|894.2|893.2|894.2|893.2|893.7|892.7|50
1587642000000|2020-04-23 11:40:00|894.1|893.1|893.7|892.7|894.2|893.2|893.7|892.7|39
1587642300000|2020-04-23 11:45:00|893.5|892.5|893.3|892.3|893.5|892.5|893.1|892.1|146
1587642600000|2020-04-23 11:50:00|893.4|892.4|892.9|891.9|893.4|892.4|892.8|891.8|67
1587642900000|2020-04-23 11:55:00|892.8|891.8|893.5|892.5|893.5|892.5|892.7|891.7|72
1587643200000|2020-04-23 12:00:00|893.6|892.6|892.4|891.4|893.6|892.6|892.4|891.4|98
1587643500000|2020-04-23 12:05:00|892.3|891.3|892.5|891.5|892.7|891.7|891.8|890.8|131
1587643800000|2020-04-23 12:10:00|892.6|891.6|893.2|892.2|893.6|892.6|892.5|891.5|133
1587644100000|2020-04-23 12:15:00|893.4|892.4|892.9|891.9|893.4|892.4|892.9|891.9|444
1587644400000|2020-04-23 12:20:00|893|892|894|893|894.3|893.3|893|892|268
1587644700000|2020-04-23 12:25:00|893.8|892.8|894.9|893.9|894.9|893.9|893.8|892.8|423
1587645000000|2020-04-23 12:30:00|895.1|894.1|895.3|894.3|895.8|894.8|894.4|893.4|555
1587645300000|2020-04-23 12:35:00|895.4|894.4|895.8|894.8|896|895|895.1|894.1|301
1587645600000|2020-04-23 12:40:00|895.7|894.7|895.7|894.7|895.8|894.8|895.3|894.3|220
1587645900000|2020-04-23 12:45:00|896|895|896.8|895.8|897.1|896.1|896|895|179
1587646200000|2020-04-23 12:50:00|896.9|895.9|897.4|896.4|897.6|896.6|896.8|895.8|418
1587646500000|2020-04-23 12:55:00|897.3|896.3|897.2|896.2|897.7|896.7|897.1|896.1|131
1587646800000|2020-04-23 13:00:00|897.4|896.4|897.2|896.2|897.7|896.7|896.7|895.7|255
1587647100000|2020-04-23 13:05:00|897.3|896.3|897.8|896.8|897.8|896.8|897.1|896.1|314
1587647400000|2020-04-23 13:10:00|897.7|896.7|897.7|896.7|898|897|897.6|896.6|279
1587647700000|2020-04-23 13:15:00|897.8|896.8|897.6|896.6|898.1|897.1|897.5|896.5|370
1587648000000|2020-04-23 13:20:00|897.8|896.8|897.8|896.8|898.2|897.2|897.7|896.7|131
1587648300000|2020-04-23 13:25:00|897.7|896.7|897.4|896.4|898.2|897.2|897|896|451
1587648600000|2020-04-23 13:30:00|897.3|896.3|899.7|899.2|900.4|899.9|896.1|895.6|3156
1587648900000|2020-04-23 13:35:00|899.8|899.3|900.2|899.7|900.9|900.4|899.8|899.3|1358
1587649200000|2020-04-23 13:40:00|900.3|899.8|900|899.5|901.2|900.7|899.6|899.1|1263
1587649500000|2020-04-23 13:45:00|900.1|899.6|899|898.5|900.4|899.9|898.8|898.3|1016
1587649800000|2020-04-23 13:50:00|898.8|898.3|897.1|896.6|899|898.5|897.1|896.6|379
1587650100000|2020-04-23 13:55:00|897|896.5|897|896.5|897.3|896.8|896.1|895.6|1013
1587650400000|2020-04-23 14:00:00|897.1|896.6|897.1|896.6|897.7|897.2|896|895.5|1450
1587650700000|2020-04-23 14:05:00|897.2|896.7|898.3|897.8|898.6|898.1|897.1|896.6|1138
1587651000000|2020-04-23 14:10:00|898.4|897.9|898.6|898.1|899|898.5|897.8|897.3|1236
1587651300000|2020-04-23 14:15:00|898.7|898.2|899.1|898.6|899.3|898.8|897.7|897.2|399
1587651600000|2020-04-23 14:20:00|899.3|898.8|900.4|899.9|900.6|900.1|899|898.5|632
1587651900000|2020-04-23 14:25:00|900.5|900|900.7|900.2|901.3|900.8|900.2|899.7|2496
1587652200000|2020-04-23 14:30:00|900.8|900.3|902.3|901.8|902.3|901.8|900.8|900.3|1059
1587652500000|2020-04-23 14:35:00|902.2|901.7|901.7|901.2|902.3|901.8|901.3|900.8|922
1587652800000|2020-04-23 14:40:00|901.6|901.1|902.5|902|902.8|902.3|901.6|901.1|1079
1587653100000|2020-04-23 14:45:00|902.6|902.1|901.3|900.8|903|902.5|901.2|900.7|1626
1587653400000|2020-04-23 14:50:00|901.2|900.7|900.8|900.3|901.6|901.1|900.6|900.1|922
1587653700000|2020-04-23 14:55:00|900.9|900.4|901.1|900.6|901.4|900.9|900.5|900|1064
1587654000000|2020-04-23 15:00:00|901|900.5|900.9|900.4|901|900.5|900.4|899.9|769
1587654300000|2020-04-23 15:05:00|900.8|900.3|900.7|900.2|900.9|900.4|900.3|899.8|609
1587654600000|2020-04-23 15:10:00|900.6|900.1|900.9|900.4|901.3|900.8|900.2|899.7|984
1587654900000|2020-04-23 15:15:00|901|900.5|900.6|900.1|901.5|901|900.5|900|663
1587655200000|2020-04-23 15:20:00|900.5|900|899.7|899.2|900.5|900|899.4|898.9|727
1587655500000|2020-04-23 15:25:00|899.6|899.1|900.7|900.2|901.1|900.6|899.6|899.1|587
1587655800000|2020-04-23 15:30:00|900.6|900.1|898.9|898.4|900.8|900.3|898.5|898|745
1587656100000|2020-04-23 15:35:00|898.8|898.3|897.8|897.3|899.1|898.6|897.5|897|1071
1587656400000|2020-04-23 15:40:00|897.7|897.2|896.9|896.4|897.8|897.3|896.7|896.2|619
1587656700000|2020-04-23 15:45:00|897|896.5|895.9|895.4|897|896.5|895.8|895.3|948
1587657000000|2020-04-23 15:50:00|895.8|895.3|895.8|895.3|896.4|895.9|895.5|895|982
1587657300000|2020-04-23 15:55:00|895.7|895.2|896.5|896|896.6|896.1|895.7|895.2|513
1587657600000|2020-04-23 16:00:00|896.4|895.9|896.2|895.7|896.6|896.1|896.1|895.6|615
1587657900000|2020-04-23 16:05:00|896.3|895.8|897|896.5|897.2|896.7|896.2|895.7|318
1587658200000|2020-04-23 16:10:00|896.9|896.4|896.4|895.9|896.9|896.4|896.1|895.6|658
1587658500000|2020-04-23 16:15:00|896.5|896|896.6|896.1|897|896.5|896|895.5|599
1587658800000|2020-04-23 16:20:00|896.5|896|897|896.5|897.1|896.6|896|895.5|294
1587659100000|2020-04-23 16:25:00|897.1|896.6|897.3|896.8|897.6|897.1|896.8|896.3|520
1587659400000|2020-04-23 16:30:00|897.4|896.9|897.5|897|897.6|897.1|897|896.5|255
1587659700000|2020-04-23 16:35:00|897.4|896.9|897.3|896.8|897.5|897|896.9|896.4|251
1587660000000|2020-04-23 16:40:00|897.4|896.9|893.6|893.1|897.6|897.1|892.9|892.4|1800
1587660300000|2020-04-23 16:45:00|893.5|893|892.2|891.7|895.1|894.6|888|887.5|4146
1587660600000|2020-04-23 16:50:00|891.9|891.4|891.5|891|892|891.5|889|888.5|1358
1587660900000|2020-04-23 16:55:00|891.4|890.9|892.2|891.7|892.7|892.2|891.2|890.7|860
1587661200000|2020-04-23 17:00:00|892.1|891.6|893.2|892.7|893.7|893.2|892.1|891.6|663
1587661500000|2020-04-23 17:05:00|893.3|892.8|891.2|890.7|893.4|892.9|890.9|890.4|1936
1587661800000|2020-04-23 17:10:00|891.3|890.8|893.2|892.7|893.3|892.8|891.1|890.6|582
1587662100000|2020-04-23 17:15:00|893.1|892.6|891.8|891.3|893.2|892.7|891.8|891.3|468
1587662400000|2020-04-23 17:20:00|891.7|891.2|890.2|889.7|891.9|891.4|889.6|889.1|830
1587662700000|2020-04-23 17:25:00|890.1|889.6|889.9|889.4|890.1|889.6|889|888.5|895
1587663000000|2020-04-23 17:30:00|889.8|889.3|891.1|890.6|891.1|890.6|889.5|889|294
1587663300000|2020-04-23 17:35:00|891.2|890.7|889.7|889.2|891.3|890.8|889.7|889.2|348
1587663600000|2020-04-23 17:40:00|889.8|889.3|888.5|888|889.8|889.3|888.3|887.8|348
1587663900000|2020-04-23 17:45:00|888.6|888.1|887.8|887.3|889.4|888.9|887.7|887.2|460
1587664200000|2020-04-23 17:50:00|887.9|887.4|887.3|886.8|888.4|887.9|887.2|886.7|491
1587664500000|2020-04-23 17:55:00|887.4|886.9|888.4|887.9|888.6|888.1|887.1|886.6|626
1587664800000|2020-04-23 18:00:00|888.5|888|888.8|888.3|889.1|888.6|887.8|887.3|335
1587665100000|2020-04-23 18:05:00|888.7|888.2|887.8|887.3|889.2|888.7|887.5|887|304
1587665400000|2020-04-23 18:10:00|887.6|887.1|888.2|887.7|888.3|887.8|886.6|886.1|618
1587665700000|2020-04-23 18:15:00|888.4|887.9|889.5|889|889.6|889.1|888.3|887.8|472
1587666000000|2020-04-23 18:20:00|889.3|888.8|890.3|889.8|890.3|889.8|889.2|888.7|136
1587666300000|2020-04-23 18:25:00|890.4|889.9|890.8|890.3|890.8|890.3|890|889.5|251
1587666600000|2020-04-23 18:30:00|890.7|890.2|890.1|889.6|890.9|890.4|890.1|889.6|411
1587666900000|2020-04-23 18:35:00|890.2|889.7|889.6|889.1|890.6|890.1|889.6|889.1|321
1587667200000|2020-04-23 18:40:00|889.7|889.2|890.4|889.9|890.8|890.3|889.7|889.2|401
1587667500000|2020-04-23 18:45:00|890.5|890|890|889.5|890.6|890.1|889.9|889.4|418
1587667800000|2020-04-23 18:50:00|890.1|889.6|891.1|890.6|891.3|890.8|889.9|889.4|290
1587668100000|2020-04-23 18:55:00|891.2|890.7|891.5|891|891.9|891.4|891.2|890.7|439
1587668400000|2020-04-23 19:00:00|891.4|890.9|890.5|890|891.5|891|890.5|890|548
1587668700000|2020-04-23 19:05:00|890.4|889.9|890|889.5|890.6|890.1|890|889.5|538
1587669000000|2020-04-23 19:10:00|890.2|889.7|889|888.5|890.2|889.7|888.8|888.3|349
1587669300000|2020-04-23 19:15:00|888.9|888.4|888.6|888.1|889|888.5|888.3|887.8|426
1587669600000|2020-04-23 19:20:00|888.5|888|888.5|888|888.7|888.2|888.1|887.6|662
1587669900000|2020-04-23 19:25:00|888.3|887.8|888.8|888.3|888.8|888.3|888.1|887.6|500
1587670200000|2020-04-23 19:30:00|888.7|888.2|889.1|888.6|889.5|889|887.9|887.4|649
1587670500000|2020-04-23 19:35:00|889.3|888.8|889.2|888.7|889.5|889|888.9|888.4|579
1587670800000|2020-04-23 19:40:00|889.4|888.9|888.4|887.9|889.9|889.4|888.3|887.8|479
1587671100000|2020-04-23 19:45:00|888.5|888|888.9|888.4|889.7|889.2|888.4|887.9|458
1587671400000|2020-04-23 19:50:00|889.3|888.8|887.7|887.2|889.3|888.8|887.5|887|1867
1587671700000|2020-04-23 19:55:00|887.6|887.1|886.3|885.8|887.7|887.2|886.1|885.6|6984
1587672000000|2020-04-23 20:00:00|886.2|885.7|886.8|886.3|886.8|886.3|885.9|885.4|690
1587672300000|2020-04-23 20:05:00|886.7|886.2|886.1|885.6|886.7|886.2|886.1|885.6|206
1587672600000|2020-04-23 20:10:00|886.3|885.8|886.5|886|886.6|886.1|885.9|885.4|103
1587672900000|2020-04-23 20:15:00|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|2
1587673200000|2020-04-23 20:20:00|886|885.5|885.9|885.4|886|885.5|885.9|885.4|11
1587673500000|2020-04-23 20:25:00|886.1|885.6|885.6|885.1|886.1|885.6|885.4|884.9|39
1587673800000|2020-04-23 20:30:00|885.5|885|885.9|885.4|885.9|885.4|885.2|884.7|24
1587674700000|2020-04-23 20:45:00|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|40
1587675300000|2020-04-23 20:55:00|886.6|886.1|886.8|886.3|887.5|887|886.6|886.1|5
1587675600000|2020-04-23 21:00:00|885.4|884.9|885.3|884.8|885.4|884.9|885.3|884.8|8
1587678900000|2020-04-23 21:55:00|889.3|888.8|889.3|888.8|889.3|888.8|889.3|888.8|1
1587679200000|2020-04-23 22:00:00|890|888|890.6|888.6|890.9|888.9|887.9|885.9|0
1587679500000|2020-04-23 22:05:00|890.7|888.7|890.3|888.3|890.7|888.7|888.9|886.9|0
1587679800000|2020-04-23 22:10:00|890.4|888.4|890.3|888.3|891|889|890.1|888.1|0
1587680100000|2020-04-23 22:15:00|890.4|888.4|889.4|887.4|890.4|888.4|888.8|886.8|0
1587680400000|2020-04-23 22:20:00|889.5|887.5|889.2|887.2|889.7|887.7|888.6|886.6|0
1587680700000|2020-04-23 22:25:00|889.3|887.3|888.4|886.4|889.6|887.6|888.3|886.3|0
1587681000000|2020-04-23 22:30:00|888.3|886.3|889.2|887.2|889.3|887.3|888.3|886.3|0
1587681300000|2020-04-23 22:35:00|889.1|887.1|886.3|884.3|889.6|887.6|885.4|883.4|0
1587681600000|2020-04-23 22:40:00|886.4|884.4|887.4|885.4|887.4|885.4|885.4|883.4|0
1587681900000|2020-04-23 22:45:00|887.3|885.3|887.1|885.1|887.7|885.7|886.6|884.6|0
1587682200000|2020-04-23 22:50:00|887|885|887.6|885.6|887.7|885.7|886.5|884.5|0
1587682500000|2020-04-23 22:55:00|887.5|885.5|887.1|885.1|887.6|885.6|887|885|0
1587682800000|2020-04-23 23:00:00|887.2|885.2|887.2|885.2|887.6|885.6|887|885|0
1587683100000|2020-04-23 23:05:00|887.3|885.3|886.7|884.7|887.3|885.3|886.5|884.5|0
1587683400000|2020-04-23 23:10:00|886.4|884.4|885.8|883.8|886.9|884.9|885.8|883.8|0
1587683700000|2020-04-23 23:15:00|885.9|883.9|886.7|884.7|886.7|884.7|885.8|883.8|0
1587684000000|2020-04-23 23:20:00|886.9|884.9|886.7|884.7|887.4|885.4|886.7|884.7|0
1587684300000|2020-04-23 23:25:00|886.6|884.6|887.3|885.3|887.7|885.7|886.6|884.6|0
1587684600000|2020-04-23 23:30:00|887.4|885.4|886.9|884.9|887.8|885.8|886.9|884.9|0
1587684900000|2020-04-23 23:35:00|886.8|884.8|887.3|885.3|887.4|885.4|886.5|884.5|0
1587685200000|2020-04-23 23:40:00|887.4|885.4|886.5|884.5|887.5|885.5|886|884|0
1587685500000|2020-04-23 23:45:00|886.6|884.6|886.9|884.9|887|885|886.4|884.4|0
1587685800000|2020-04-23 23:50:00|887|885|887.1|885.1|887.6|885.6|886.9|884.9|0
1587686100000|2020-04-23 23:55:00|887.2|885.2|887.2|885.2|887.6|885.6|887.1|885.1|0
1587686400000|2020-04-24 00:00:00|887|885|883.2|882.2|887.1|885.1|883.2|882.2|0
1587686700000|2020-04-24 00:05:00|883.9|882.9|883.9|882.9|883.9|882.9|883.9|882.9|2
1587687000000|2020-04-24 00:10:00|884.5|883.5|883.6|882.6|884.5|883.5|882.9|881.9|33
1587687300000|2020-04-24 00:15:00|882.3|881.3|882.6|881.6|882.9|881.9|882|881|8
1587687600000|2020-04-24 00:20:00|882.5|881.5|882.3|881.3|882.5|881.5|881.9|880.9|18
1587687900000|2020-04-24 00:25:00|882.2|881.2|881.8|880.8|882.2|881.2|881.6|880.6|21
1587688200000|2020-04-24 00:30:00|881.7|880.7|880.7|879.7|882.1|881.1|880.7|879.7|24
1587688500000|2020-04-24 00:35:00|881|880|881|880|881.1|880.1|880.9|879.9|10
1587688800000|2020-04-24 00:40:00|881.1|880.1|881.3|880.3|881.3|880.3|881|880|14
1587689100000|2020-04-24 00:45:00|881.4|880.4|882.3|881.3|882.3|881.3|881.4|880.4|9
1587689400000|2020-04-24 00:50:00|881.8|880.8|881.3|880.3|881.8|880.8|880.9|879.9|10
1587689700000|2020-04-24 00:55:00|881.5|880.5|882.6|881.6|882.6|881.6|881.4|880.4|46
1587690000000|2020-04-24 01:00:00|882.4|881.4|884.4|883.4|884.5|883.5|882.4|881.4|51
1587690300000|2020-04-24 01:05:00|884.5|883.5|883.6|882.6|884.5|883.5|883.3|882.3|27
1587690600000|2020-04-24 01:10:00|884.9|883.9|884.3|883.3|884.9|883.9|884.3|883.3|6
1587690900000|2020-04-24 01:15:00|884.6|883.6|883.4|882.4|884.6|883.6|883.1|882.1|21
1587691200000|2020-04-24 01:20:00|882.3|881.3|882.2|881.2|882.3|881.3|882.2|881.2|4
1587691500000|2020-04-24 01:25:00|882.5|881.5|882.3|881.3|882.5|881.5|882.3|881.3|7
1587691800000|2020-04-24 01:30:00|882.2|881.2|882.5|881.5|882.6|881.6|880.9|879.9|49
1587692100000|2020-04-24 01:35:00|882.6|881.6|884.5|883.5|884.5|883.5|882.6|881.6|57
1587692400000|2020-04-24 01:40:00|883.9|882.9|885|884|885|884|883.8|882.8|16
1587692700000|2020-04-24 01:45:00|884.9|883.9|885.5|884.5|885.6|884.6|884.4|883.4|79
1587693000000|2020-04-24 01:50:00|886|885|884.5|883.5|886|885|884.4|883.4|17
1587693300000|2020-04-24 01:55:00|884.6|883.6|884.1|883.1|884.6|883.6|884.1|883.1|8
1587693600000|2020-04-24 02:00:00|883.6|882.6|885.4|884.4|885.5|884.5|883.6|882.6|32
1587693900000|2020-04-24 02:05:00|885.5|884.5|885.6|884.6|885.6|884.6|885.5|884.5|4
1587694200000|2020-04-24 02:10:00|885.1|884.1|885.9|884.9|885.9|884.9|884.8|883.8|6
1587694500000|2020-04-24 02:15:00|886|885|886|885|886|885|886|885|3
1587694800000|2020-04-24 02:20:00|885.3|884.3|885.7|884.7|885.7|884.7|885.3|884.3|5
1587695100000|2020-04-24 02:25:00|885.6|884.6|884.2|883.2|885.6|884.6|884.2|883.2|6
1587695400000|2020-04-24 02:30:00|884.3|883.3|885|884|885|884|884.3|883.3|6
1587695700000|2020-04-24 02:35:00|886.2|885.2|886.2|885.2|886.2|885.2|886.2|885.2|3
1587696000000|2020-04-24 02:40:00|886.9|885.9|887.4|886.4|887.4|886.4|886.9|885.9|4
1587696300000|2020-04-24 02:45:00|887.6|886.6|887|886|887.9|886.9|886.8|885.8|18
1587696600000|2020-04-24 02:50:00|886.9|885.9|886.6|885.6|887.1|886.1|886.4|885.4|50
1587696900000|2020-04-24 02:55:00|886.5|885.5|887.4|886.4|887.6|886.6|886.5|885.5|16
1587697200000|2020-04-24 03:00:00|887.3|886.3|887|886|887.3|886.3|887|886|15
1587697500000|2020-04-24 03:05:00|887.1|886.1|887.6|886.6|887.6|886.6|887.1|886.1|19
1587698100000|2020-04-24 03:15:00|886.6|885.6|886.6|885.6|886.7|885.7|886.3|885.3|12
1587698400000|2020-04-24 03:20:00|886.4|885.4|886.2|885.2|886.4|885.4|886.2|885.2|5
1587698700000|2020-04-24 03:25:00|886.1|885.1|886.2|885.2|886.2|885.2|886.1|885.1|6
1587699000000|2020-04-24 03:30:00|885.8|884.8|885.9|884.9|886|885|885.7|884.7|41
1587699300000|2020-04-24 03:35:00|886.2|885.2|886.5|885.5|886.5|885.5|886.2|885.2|9
1587699600000|2020-04-24 03:40:00|885.7|884.7|885.7|884.7|885.7|884.7|885.7|884.7|5
1587699900000|2020-04-24 03:45:00|885.4|884.4|886|885|886|885|885.4|884.4|29
1587700200000|2020-04-24 03:50:00|885.8|884.8|886|885|886.1|885.1|885.6|884.6|11
1587700500000|2020-04-24 03:55:00|885.7|884.7|885.7|884.7|885.7|884.7|885.5|884.5|8
1587700800000|2020-04-24 04:00:00|886.1|885.1|886.1|885.1|886.1|885.1|886|885|12
1587701100000|2020-04-24 04:05:00|||||||||1
1587701400000|2020-04-24 04:10:00|886.4|885.4|886.4|885.4|886.4|885.4|886.1|885.1|17
1587701700000|2020-04-24 04:15:00|885.9|884.9|886.4|885.4|886.4|885.4|885.7|884.7|32
1587702000000|2020-04-24 04:20:00|886.6|885.6|887.1|886.1|887.2|886.2|886.6|885.6|18
1587702300000|2020-04-24 04:25:00|887.2|886.2|887.2|886.2|887.2|886.2|887.2|886.2|1
1587702600000|2020-04-24 04:30:00|887.4|886.4|887.3|886.3|887.4|886.4|887|886|29
1587702900000|2020-04-24 04:35:00|887|886|886.3|885.3|887|886|886.3|885.3|31
1587703200000|2020-04-24 04:40:00|886.4|885.4|885.6|884.6|886.6|885.6|885.6|884.6|11
1587703500000|2020-04-24 04:45:00|885.7|884.7|886.3|885.3|886.3|885.3|885.7|884.7|48
1587703800000|2020-04-24 04:50:00|885.8|884.8|885.7|884.7|885.9|884.9|885.7|884.7|27
1587704100000|2020-04-24 04:55:00|885.6|884.6|885.5|884.5|885.9|884.9|885.3|884.3|86
1587704400000|2020-04-24 05:00:00|885.3|884.3|884.3|883.3|885.3|884.3|884.3|883.3|13
1587704700000|2020-04-24 05:05:00|884|883|883.2|882.2|884|883|883.2|882.2|12
1587705000000|2020-04-24 05:10:00|883|882|883.7|882.7|883.9|882.9|883|882|107
1587705300000|2020-04-24 05:15:00|883.9|882.9|884.6|883.6|884.6|883.6|883.9|882.9|41
1587705600000|2020-04-24 05:20:00|884.5|883.5|884.5|883.5|884.7|883.7|884.5|883.5|11
1587705900000|2020-04-24 05:25:00|884.3|883.3|885|884|885|884|884|883|80
1587706200000|2020-04-24 05:30:00|885.1|884.1|883.8|882.8|885.1|884.1|883.7|882.7|41
1587706500000|2020-04-24 05:35:00|883.7|882.7|884.7|883.7|884.8|883.8|883.6|882.6|61
1587706800000|2020-04-24 05:40:00|884.9|883.9|884.5|883.5|885|884|884.5|883.5|20
1587707100000|2020-04-24 05:45:00|885|884|884.2|883.2|885.1|884.1|884.2|883.2|38
1587707400000|2020-04-24 05:50:00|883.9|882.9|884.5|883.5|884.6|883.6|883.7|882.7|65
1587707700000|2020-04-24 05:55:00|884.4|883.4|883.7|882.7|884.4|883.4|883.5|882.5|23
1587708000000|2020-04-24 06:00:00|883.6|882.6|883|882|883.8|882.8|883|882|48
1587708300000|2020-04-24 06:05:00|882.8|881.8|882.6|881.6|882.8|881.8|882.3|881.3|25
1587708600000|2020-04-24 06:10:00|883|882|883.4|882.4|883.4|882.4|882.1|881.1|96
1587708900000|2020-04-24 06:15:00|883.3|882.3|884.5|883.5|884.6|883.6|883.3|882.3|66
1587709200000|2020-04-24 06:20:00|884.7|883.7|884.3|883.3|885.1|884.1|884.3|883.3|67
1587709500000|2020-04-24 06:25:00|884.5|883.5|884.3|883.3|884.7|883.7|884|883|113
1587709800000|2020-04-24 06:30:00|883.8|882.8|884.2|883.2|884.2|883.2|883.8|882.8|13
1587710100000|2020-04-24 06:35:00|884.1|883.1|883.9|882.9|884.2|883.2|883.8|882.8|14
1587710400000|2020-04-24 06:40:00|883.8|882.8|884|883|884|883|883.7|882.7|34
1587710700000|2020-04-24 06:45:00|884.3|883.3|884.4|883.4|884.5|883.5|884.3|883.3|18
1587711000000|2020-04-24 06:50:00|884.5|883.5|885.3|884.3|885.6|884.6|884.5|883.5|41
1587711300000|2020-04-24 06:55:00|885.2|884.2|885.7|884.7|885.8|884.8|885.2|884.2|12
1587711600000|2020-04-24 07:00:00|886|885|884.6|883.6|886|885|883.7|882.7|194
1587711900000|2020-04-24 07:05:00|885.8|884.8|885.1|884.1|887|886|885|884|132
1587712200000|2020-04-24 07:10:00|885.2|884.2|885.4|884.4|886.1|885.1|884.8|883.8|51
1587712500000|2020-04-24 07:15:00|885.2|884.2|885.5|884.5|885.8|884.8|885|884|49
1587712800000|2020-04-24 07:20:00|885.6|884.6|886.2|885.2|886.4|885.4|885.4|884.4|43
1587713100000|2020-04-24 07:25:00|886.1|885.1|885.4|884.4|886.3|885.3|884.9|883.9|73
1587713400000|2020-04-24 07:30:00|885.5|884.5|885.6|884.6|886.1|885.1|885|884|39
1587713700000|2020-04-24 07:35:00|885.8|884.8|886.2|885.2|886.4|885.4|885.6|884.6|48
1587714000000|2020-04-24 07:40:00|886.1|885.1|886.4|885.4|886.4|885.4|885.7|884.7|46
1587714300000|2020-04-24 07:45:00|886.5|885.5|885.3|884.3|886.7|885.7|885.2|884.2|174
1587714600000|2020-04-24 07:50:00|885.2|884.2|885.2|884.2|885.6|884.6|884.5|883.5|91
1587714900000|2020-04-24 07:55:00|885.3|884.3|885.3|884.3|885.3|884.3|884.8|883.8|28
1587715200000|2020-04-24 08:00:00|885.4|884.4|883.9|882.9|885.4|884.4|883.9|882.9|151
1587715500000|2020-04-24 08:05:00|883.8|882.8|884.5|883.5|884.7|883.7|883.8|882.8|167
1587715800000|2020-04-24 08:10:00|884.4|883.4|883.7|882.7|885|884|883.6|882.6|180
1587716100000|2020-04-24 08:15:00|883.9|882.9|882.8|881.8|883.9|882.9|882.7|881.7|91
1587716400000|2020-04-24 08:20:00|882.6|881.6|882.2|881.2|882.9|881.9|882.2|881.2|67
1587716700000|2020-04-24 08:25:00|882.5|881.5|883.4|882.4|883.4|882.4|882.5|881.5|62
1587717000000|2020-04-24 08:30:00|882.9|881.9|883|882|883.5|882.5|882.8|881.8|166
1587717300000|2020-04-24 08:35:00|882.7|881.7|883|882|883.2|882.2|882.6|881.6|52
1587717600000|2020-04-24 08:40:00|882.9|881.9|883.2|882.2|883.4|882.4|882.9|881.9|51
1587717900000|2020-04-24 08:45:00|883.3|882.3|883.3|882.3|883.4|882.4|882.8|881.8|59
1587718200000|2020-04-24 08:50:00|883.4|882.4|883.7|882.7|883.7|882.7|883|882|41
1587718500000|2020-04-24 08:55:00|883.8|882.8|883.7|882.7|883.9|882.9|883.3|882.3|31
1587718800000|2020-04-24 09:00:00|883.6|882.6|884.9|883.9|885|884|883.6|882.6|64
1587719100000|2020-04-24 09:05:00|885|884|886.7|885.7|886.7|885.7|885|884|60
1587719400000|2020-04-24 09:10:00|886.8|885.8|887.4|886.4|887.7|886.7|886.7|885.7|128
1587719700000|2020-04-24 09:15:00|887.5|886.5|886.8|885.8|887.6|886.6|886.7|885.7|87
1587720000000|2020-04-24 09:20:00|886.6|885.6|885.8|884.8|886.8|885.8|885.7|884.7|60
1587720300000|2020-04-24 09:25:00|885.9|884.9|886.9|885.9|887.9|886.9|885.9|884.9|85
1587720600000|2020-04-24 09:30:00|887|886|886.3|885.3|887|886|886.3|885.3|51
1587720900000|2020-04-24 09:35:00|886.4|885.4|886.1|885.1|886.4|885.4|886|885|18
1587721200000|2020-04-24 09:40:00|885.9|884.9|886.6|885.6|886.6|885.6|885.9|884.9|15
1587721500000|2020-04-24 09:45:00|886.3|885.3|887|886|887.1|886.1|886.2|885.2|57
1587721800000|2020-04-24 09:50:00|887.3|886.3|887.3|886.3|887.7|886.7|887|886|34
1587722100000|2020-04-24 09:55:00|887.1|886.1|886.9|885.9|887.7|886.7|886.8|885.8|56
1587722400000|2020-04-24 10:00:00|887.1|886.1|886.7|885.7|887.1|886.1|886.4|885.4|91
1587722700000|2020-04-24 10:05:00|886.5|885.5|886.5|885.5|886.7|885.7|886.2|885.2|31
1587723000000|2020-04-24 10:10:00|886.3|885.3|886.5|885.5|886.6|885.6|886.2|885.2|59
1587723300000|2020-04-24 10:15:00|886.6|885.6|888|887|888|887|886.6|885.6|147
1587723600000|2020-04-24 10:20:00|887.7|886.7|887.4|886.4|888|887|887.4|886.4|72
1587723900000|2020-04-24 10:25:00|887.5|886.5|887.2|886.2|887.8|886.8|887.2|886.2|33
1587724200000|2020-04-24 10:30:00|887.3|886.3|887.8|886.8|887.9|886.9|887.3|886.3|77
1587724500000|2020-04-24 10:35:00|887.9|886.9|888.5|887.5|888.5|887.5|887.5|886.5|76
1587724800000|2020-04-24 10:40:00|888.6|887.6|889|888|889.2|888.2|888.6|887.6|137
1587725100000|2020-04-24 10:45:00|889.4|888.4|889|888|889.8|888.8|889|888|67
1587725400000|2020-04-24 10:50:00|888.9|887.9|889.2|888.2|889.2|888.2|888.6|887.6|72
1587725700000|2020-04-24 10:55:00|889.4|888.4|891|890|891|890|889.4|888.4|302
1587726000000|2020-04-24 11:00:00|891.2|890.2|891.3|890.3|891.4|890.4|890.4|889.4|281
1587726300000|2020-04-24 11:05:00|891.2|890.2|890.5|889.5|891.5|890.5|890.4|889.4|118
1587726600000|2020-04-24 11:10:00|890.1|889.1|890.9|889.9|890.9|889.9|890.1|889.1|96
1587726900000|2020-04-24 11:15:00|891.1|890.1|890|889|891.1|890.1|890|889|50
1587727200000|2020-04-24 11:20:00|890.1|889.1|889.7|888.7|890.1|889.1|889.7|888.7|36
1587727500000|2020-04-24 11:25:00|889.8|888.8|890.3|889.3|890.3|889.3|889.8|888.8|11
1587727800000|2020-04-24 11:30:00|890|889|889.2|888.2|890|889|889.2|888.2|66
1587728100000|2020-04-24 11:35:00|889.1|888.1|889.4|888.4|889.4|888.4|889|888|8
1587728400000|2020-04-24 11:40:00|889.1|888.1|889.2|888.2|889.2|888.2|888.8|887.8|24
1587728700000|2020-04-24 11:45:00|888.6|887.6|888.2|887.2|888.6|887.6|888.1|887.1|6
1587729000000|2020-04-24 11:50:00|888.3|887.3|888.2|887.2|888.3|887.3|888.1|887.1|23
1587729300000|2020-04-24 11:55:00|888|887|888|887|888.2|887.2|888|887|19
1587729600000|2020-04-24 12:00:00|888.3|887.3|887.1|886.1|888.5|887.5|887|886|111
1587729900000|2020-04-24 12:05:00|887.3|886.3|887.7|886.7|888|887|887.3|886.3|87
1587730200000|2020-04-24 12:10:00|887.6|886.6|887.2|886.2|887.6|886.6|887.2|886.2|49
1587730500000|2020-04-24 12:15:00|887.5|886.5|887.8|886.8|887.9|886.9|887|886|200
1587730800000|2020-04-24 12:20:00|887.9|886.9|888.2|887.2|888.4|887.4|887.8|886.8|163
1587731100000|2020-04-24 12:25:00|888.1|887.1|888.1|887.1|888.5|887.5|888|887|131
1587731400000|2020-04-24 12:30:00|888|887|888.9|887.9|889.1|888.1|888|887|318
1587731700000|2020-04-24 12:35:00|888.8|887.8|889.4|888.4|889.5|888.5|888.5|887.5|158
1587732000000|2020-04-24 12:40:00|889.5|888.5|889.9|888.9|890.2|889.2|889.3|888.3|223
1587732300000|2020-04-24 12:45:00|890|889|890.5|889.5|890.6|889.6|889.8|888.8|387
1587732600000|2020-04-24 12:50:00|890.4|889.4|889.2|888.2|890.4|889.4|889.1|888.1|355
1587732900000|2020-04-24 12:55:00|889.1|888.1|889|888|889.5|888.5|888.9|887.9|483
1587733200000|2020-04-24 13:00:00|889.1|888.1|889.9|888.9|890.1|889.1|889.1|888.1|305
1587733500000|2020-04-24 13:05:00|890|889|889.5|888.5|890|889|889|888|327
1587733800000|2020-04-24 13:10:00|889.4|888.4|889|888|889.8|888.8|889|888|440
1587734100000|2020-04-24 13:15:00|889.1|888.1|889.4|888.4|889.4|888.4|888.9|887.9|308
1587734400000|2020-04-24 13:20:00|889.5|888.5|888.9|887.9|889.5|888.5|888.8|887.8|373
1587734700000|2020-04-24 13:25:00|889|888|888.6|887.6|889.1|888.1|888.3|887.3|466
1587735000000|2020-04-24 13:30:00|888.5|887.5|887.3|886.8|889.6|889.1|887|886.5|2422
1587735300000|2020-04-24 13:35:00|887.2|886.7|887.4|886.9|887.7|887.2|886.9|886.4|929
1587735600000|2020-04-24 13:40:00|887.3|886.8|886.5|886|887.7|887.2|886|885.5|771
1587735900000|2020-04-24 13:45:00|886.6|886.1|883.5|883|886.7|886.2|883.5|883|903
1587736200000|2020-04-24 13:50:00|883.4|882.9|883.8|883.3|884.6|884.1|883.4|882.9|824
1587736500000|2020-04-24 13:55:00|883.7|883.2|883.3|882.8|884.1|883.6|882.7|882.2|710
1587736800000|2020-04-24 14:00:00|883.1|882.6|882.9|882.4|884.4|883.9|882.3|881.8|882
1587737100000|2020-04-24 14:05:00|882.8|882.3|882|881.5|883.5|883|881.3|880.8|1313
1587737400000|2020-04-24 14:10:00|882.1|881.6|881.3|880.8|882.8|882.3|881.3|880.8|809
1587737700000|2020-04-24 14:15:00|881.4|880.9|882|881.5|882.5|882|880.7|880.2|1049
1587738000000|2020-04-24 14:20:00|881.9|881.4|882.7|882.2|883|882.5|881.2|880.7|1100
1587738300000|2020-04-24 14:25:00|882.8|882.3|881.6|881.1|883|882.5|881|880.5|786
1587738600000|2020-04-24 14:30:00|881.5|881|882.4|881.9|882.6|882.1|881|880.5|668
1587738900000|2020-04-24 14:35:00|882.3|881.8|882.8|882.3|883.9|883.4|882.1|881.6|878
1587739200000|2020-04-24 14:40:00|882.9|882.4|882.6|882.1|883.2|882.7|881.5|881|816
1587739500000|2020-04-24 14:45:00|882.5|882|882.1|881.6|883.1|882.6|881.9|881.4|1127
1587739800000|2020-04-24 14:50:00|882.2|881.7|881.8|881.3|882.8|882.3|881.7|881.2|849
1587740100000|2020-04-24 14:55:00|881.9|881.4|881.4|880.9|882|881.5|880.6|880.1|535
1587740400000|2020-04-24 15:00:00|881.3|880.8|879.1|878.6|881.4|880.9|878.8|878.3|1650
1587740700000|2020-04-24 15:05:00|879|878.5|879|878.5|879.4|878.9|878.8|878.3|1320
1587741000000|2020-04-24 15:10:00|878.9|878.4|877.9|877.4|879|878.5|877.4|876.9|801
1587741300000|2020-04-24 15:15:00|878|877.5|878.6|878.1|878.8|878.3|877.4|876.9|1130
1587741600000|2020-04-24 15:20:00|878.7|878.2|878.7|878.2|879.1|878.6|878|877.5|496
1587741900000|2020-04-24 15:25:00|878.6|878.1|878.9|878.4|879.7|879.2|878.4|877.9|616
1587742200000|2020-04-24 15:30:00|879|878.5|879.5|879|879.8|879.3|878.7|878.2|1062
1587742500000|2020-04-24 15:35:00|879.6|879.1|880.3|879.8|880.5|880|879.5|879|638
1587742800000|2020-04-24 15:40:00|880.4|879.9|880|879.5|880.4|879.9|879.6|879.1|290
1587743100000|2020-04-24 15:45:00|879.9|879.4|880.3|879.8|880.4|879.9|879.8|879.3|356
1587743400000|2020-04-24 15:50:00|880.2|879.7|880.5|880|880.8|880.3|880.1|879.6|351
1587743700000|2020-04-24 15:55:00|880.4|879.9|881.2|880.7|881.3|880.8|880.4|879.9|807
1587744000000|2020-04-24 16:00:00|881.1|880.6|881.8|881.3|881.9|881.4|880.6|880.1|484
1587744300000|2020-04-24 16:05:00|881.7|881.2|882.2|881.7|882.3|881.8|881.6|881.1|419
1587744600000|2020-04-24 16:10:00|882.1|881.6|881.3|880.8|882.2|881.7|881.2|880.7|308
1587744900000|2020-04-24 16:15:00|881.4|880.9|881.2|880.7|881.7|881.2|880.9|880.4|323
1587745200000|2020-04-24 16:20:00|881.1|880.6|881|880.5|881.1|880.6|880.2|879.7|616
1587745500000|2020-04-24 16:25:00|881.1|880.6|881.4|880.9|881.5|881|880.8|880.3|793
1587745800000|2020-04-24 16:30:00|881.3|880.8|881.1|880.6|881.7|881.2|881.1|880.6|570
1587746100000|2020-04-24 16:35:00|881|880.5|881.6|881.1|881.6|881.1|880.7|880.2|206
1587746400000|2020-04-24 16:40:00|881.5|881|881.9|881.4|882.3|881.8|881.5|881|277
1587746700000|2020-04-24 16:45:00|881.8|881.3|882|881.5|882.3|881.8|881.8|881.3|361
1587747000000|2020-04-24 16:50:00|882.1|881.6|881.6|881.1|882.1|881.6|881.4|880.9|335
1587747300000|2020-04-24 16:55:00|881.5|881|881.5|881|881.8|881.3|881.2|880.7|136
1587747600000|2020-04-24 17:00:00|881.4|880.9|881.4|880.9|881.6|881.1|881.2|880.7|211
1587747900000|2020-04-24 17:05:00|881.5|881|881.5|881|881.6|881.1|881.3|880.8|176
1587748200000|2020-04-24 17:10:00|881.4|880.9|881.5|881|881.7|881.2|881.1|880.6|83
1587748500000|2020-04-24 17:15:00|881.4|880.9|881.8|881.3|881.9|881.4|881|880.5|142
1587748800000|2020-04-24 17:20:00|881.7|881.2|881.7|881.2|881.8|881.3|881.4|880.9|86
1587749100000|2020-04-24 17:25:00|881.6|881.1|881.9|881.4|881.9|881.4|881.3|880.8|84
1587749400000|2020-04-24 17:30:00|882|881.5|881.4|880.9|882|881.5|881.4|880.9|135
1587749700000|2020-04-24 17:35:00|881.5|881|882.2|881.7|882.2|881.7|881.4|880.9|407
1587750000000|2020-04-24 17:40:00|882.3|881.8|882.9|882.4|883|882.5|882.2|881.7|320
1587750300000|2020-04-24 17:45:00|882.8|882.3|882.4|881.9|882.9|882.4|882.1|881.6|250
1587750600000|2020-04-24 17:50:00|882.3|881.8|883.3|882.8|883.3|882.8|882.3|881.8|370
1587750900000|2020-04-24 17:55:00|883.2|882.7|883.7|883.2|883.8|883.3|882.8|882.3|254
1587751200000|2020-04-24 18:00:00|883.6|883.1|883.7|883.2|883.8|883.3|883|882.5|320
1587751500000|2020-04-24 18:05:00|883.6|883.1|884.2|883.7|884.5|884|883.5|883|231
1587751800000|2020-04-24 18:10:00|884.1|883.6|884|883.5|884.2|883.7|883.9|883.4|265
1587752100000|2020-04-24 18:15:00|883.9|883.4|884|883.5|884.3|883.8|883.6|883.1|308
1587752400000|2020-04-24 18:20:00|884.1|883.6|883.8|883.3|884.4|883.9|883.6|883.1|384
1587752700000|2020-04-24 18:25:00|883.7|883.2|883.4|882.9|883.7|883.2|883.1|882.6|381
1587753000000|2020-04-24 18:30:00|883.2|882.7|883.1|882.6|883.5|883|883.1|882.6|362
1587753300000|2020-04-24 18:35:00|883|882.5|883.4|882.9|883.5|883|883|882.5|696
1587753600000|2020-04-24 18:40:00|883.5|883|883|882.5|883.6|883.1|882.9|882.4|1025
1587753900000|2020-04-24 18:45:00|883.1|882.6|884.2|883.7|884.2|883.7|883|882.5|772
1587754200000|2020-04-24 18:50:00|884.3|883.8|883.4|882.9|884.4|883.9|883.3|882.8|613
1587754500000|2020-04-24 18:55:00|883.3|882.8|884|883.5|884.3|883.8|883.3|882.8|720
1587754800000|2020-04-24 19:00:00|883.9|883.4|883.6|883.1|884.4|883.9|883.4|882.9|727
1587755100000|2020-04-24 19:05:00|883.7|883.2|884.8|884.3|884.9|884.4|883.7|883.2|251
1587755400000|2020-04-24 19:10:00|884.7|884.2|883.8|883.3|885|884.5|883.4|882.9|650
1587755700000|2020-04-24 19:15:00|883.9|883.4|883.7|883.2|884.1|883.6|883.2|882.7|436
1587756000000|2020-04-24 19:20:00|883.9|883.4|884|883.5|884.2|883.7|883.3|882.8|872
1587756300000|2020-04-24 19:25:00|884.1|883.6|884.3|883.8|884.5|884|883.7|883.2|492
1587756600000|2020-04-24 19:30:00|884.5|884|884.5|884|884.7|884.2|884.2|883.7|438
1587756900000|2020-04-24 19:35:00|884.6|884.1|885.1|884.6|885.3|884.8|884.4|883.9|498
1587757200000|2020-04-24 19:40:00|885.2|884.7|885.9|885.4|886.1|885.6|885.2|884.7|839
1587757500000|2020-04-24 19:45:00|885.8|885.3|886|885.5|886.2|885.7|885.4|884.9|1572
1587757800000|2020-04-24 19:50:00|885.8|885.3|885.4|884.9|886|885.5|884.7|884.2|1779
1587758100000|2020-04-24 19:55:00|885.3|884.8|885.6|885.1|885.6|885.1|884.5|884|4297
1587758400000|2020-04-24 20:00:00|885.5|885|885.7|884.7|886.4|885.4|885.3|884.5|895
1587758700000|2020-04-24 20:05:00|885.8|884.8|886.1|885.1|886.4|885.4|885.7|884.7|90
1587759000000|2020-04-24 20:10:00|885.9|884.9|885.5|884.5|885.9|884.9|885.3|884.3|99
1587759300000|2020-04-24 20:15:00|885.4|884.4|885.4|884.4|885.4|884.4|885.4|884.4|27
1587759900000|2020-04-24 20:25:00|885.2|884.2|886|885|886|885|885.1|884.1|54
1587760200000|2020-04-24 20:30:00|886.1|885.1|886.4|885.4|886.4|885.4|885.1|884.1|31
1587760500000|2020-04-24 20:35:00|886.5|885.5|886.5|885.5|886.5|885.5|886.5|885.5|2
1587760800000|2020-04-24 20:40:00|885.6|884.6|885.6|884.6|885.6|884.6|885.6|884.6|3
1587761100000|2020-04-24 20:45:00|886.7|885.7|886.7|885.7|886.7|885.7|886.7|885.7|19
1587761700000|2020-04-24 20:55:00|885.6|884.6|887.2|886.2|887.2|886.2|885.6|884.6|6
1587938400000|2020-04-26 22:00:00|890.4|888.4|889.9|887.9|892|890|889.5|887.5|0
1587938700000|2020-04-26 22:05:00|890|888|885.8|883.8|890|888|885.5|883.5|0
1587939000000|2020-04-26 22:10:00|885.6|883.6|886.7|884.7|886.7|884.7|885|883|0
1587939300000|2020-04-26 22:15:00|886.6|884.6|886.7|884.7|886.7|884.7|886.4|884.4|0
1587939600000|2020-04-26 22:20:00|886.6|884.6|886.6|884.6|886.7|884.7|886.4|884.4|0
1587939900000|2020-04-26 22:25:00|886.7|884.7|885.9|883.9|886.7|884.7|885.3|883.3|0
1587940200000|2020-04-26 22:30:00|886|884|884.4|882.4|886.1|884.1|883.7|881.7|0
1587940500000|2020-04-26 22:35:00|884.3|882.3|883.7|881.7|884.6|882.6|883.1|881.1|0
1587940800000|2020-04-26 22:40:00|883.8|881.8|883.9|881.9|884.5|882.5|883.8|881.8|0
1587941100000|2020-04-26 22:45:00|883.8|881.8|884.4|882.4|884.6|882.6|883.8|881.8|0
1587941400000|2020-04-26 22:50:00|884.5|882.5|884.3|882.3|885.5|883.5|884|882|0
1587941700000|2020-04-26 22:55:00|884.4|882.4|883.8|881.8|884.6|882.6|883.4|881.4|0
1587942000000|2020-04-26 23:00:00|884|882|884.9|882.9|885|883|884|882|0
1587942300000|2020-04-26 23:05:00|885|883|884.5|882.5|885.3|883.3|884.2|882.2|0
1587942600000|2020-04-26 23:10:00|884.6|882.6|885.2|883.2|885.4|883.4|884.5|882.5|0
1587942900000|2020-04-26 23:15:00|885.1|883.1|884.4|882.4|885.3|883.3|884.3|882.3|0
1587943200000|2020-04-26 23:20:00|884.3|882.3|885.9|883.9|885.9|883.9|884.2|882.2|0
1587943500000|2020-04-26 23:25:00|885.8|883.8|886.2|884.2|886.5|884.5|885.8|883.8|0
1587943800000|2020-04-26 23:30:00|886.1|884.1|885.7|883.7|886.7|884.7|885.5|883.5|0
1587944100000|2020-04-26 23:35:00|885.8|883.8|884.7|882.7|886|884|884.6|882.6|0
1587944400000|2020-04-26 23:40:00|884.8|882.8|884.9|882.9|884.9|882.9|884.2|882.2|0
1587944700000|2020-04-26 23:45:00|884.8|882.8|884.7|882.7|885.4|883.4|884.2|882.2|0
1587945000000|2020-04-26 23:50:00|884.6|882.6|884.6|882.6|885.1|883.1|884.2|882.2|0
1587945300000|2020-04-26 23:55:00|884.5|882.5|884.9|882.9|885|883|884.5|882.5|0
1587945600000|2020-04-27 00:00:00|885|883|884.1|882.1|885.1|883.1|883.4|881.4|0
1587945900000|2020-04-27 00:05:00|884.2|882.2|885.3|883.3|885.6|883.6|884|882|0
1587946200000|2020-04-27 00:10:00|885.5|883.5|884.5|882.5|885.7|883.7|884.2|882.2|0
1587946500000|2020-04-27 00:15:00|884.4|882.4|885|883|885.8|883.8|884.4|882.4|0
1587946800000|2020-04-27 00:20:00|884.9|882.9|885|883|886|884|884.7|882.7|0
1587947100000|2020-04-27 00:25:00|885.1|883.1|884.2|883.2|885.7|883.7|884.2|883.1|1
1587947400000|2020-04-27 00:30:00|884.9|883.9|885.1|884.1|885.1|884.1|884.9|883.9|4
1587948000000|2020-04-27 00:40:00|883.8|882.8|883.8|882.8|883.8|882.8|883.8|882.8|1
1587948300000|2020-04-27 00:45:00|885.1|884.1|885.3|884.3|885.3|884.3|885.1|884.1|2
1587948600000|2020-04-27 00:50:00|885|884|886.1|885.1|886.1|885.1|884.8|883.8|13
1587948900000|2020-04-27 00:55:00|886.4|885.4|887.5|886.5|887.5|886.5|886.3|885.3|13
1587949200000|2020-04-27 01:00:00|887.7|886.7|887.4|886.4|887.7|886.7|886.5|885.5|60
1587949500000|2020-04-27 01:05:00|887.7|886.7|887.2|886.2|888.4|887.4|886.9|885.9|54
1587949800000|2020-04-27 01:10:00|887.3|886.3|887.8|886.8|887.8|886.8|887|886|17
1587950100000|2020-04-27 01:15:00|888|887|888.1|887.1|889|888|887.8|886.8|61
1587950400000|2020-04-27 01:20:00|888.2|887.2|889|888|889.2|888.2|888.2|887.2|5
1587950700000|2020-04-27 01:25:00|888.9|887.9|890.1|889.1|890.1|889.1|888.6|887.6|41
1587951000000|2020-04-27 01:30:00|890.5|889.5|890.9|889.9|892.2|891.2|890.5|889.5|64
1587951300000|2020-04-27 01:35:00|891.5|890.5|892.4|891.4|892.4|891.4|891.4|890.4|19
1587951600000|2020-04-27 01:40:00|891.5|890.5|891.5|890.5|891.5|890.5|891.2|890.2|7
1587951900000|2020-04-27 01:45:00|892.2|891.2|893.6|892.6|894|893|892.2|891.2|36
1587952200000|2020-04-27 01:50:00|894|893|893.5|892.5|894|893|893.5|892.5|4
1587952500000|2020-04-27 01:55:00|893.7|892.7|894.2|893.2|894.2|893.2|893.7|892.7|4
1587952800000|2020-04-27 02:00:00|894.1|893.1|894|893|894.1|893.1|894|893|5
1587953100000|2020-04-27 02:05:00|894.2|893.2|895.6|894.6|895.6|894.6|894.2|893.2|70
1587953400000|2020-04-27 02:10:00|896.3|895.3|894.8|893.8|896.3|895.3|894.5|893.5|34
1587953700000|2020-04-27 02:15:00|894.9|893.9|894.7|893.7|894.9|893.9|894.7|893.7|7
1587954000000|2020-04-27 02:20:00|895.4|894.4|895.8|894.8|895.8|894.8|895|894|11
1587954300000|2020-04-27 02:25:00|895.6|894.6|894.9|893.9|895.6|894.6|894.7|893.7|11
1587954600000|2020-04-27 02:30:00|894.7|893.7|894.8|893.8|894.8|893.8|894.7|893.7|2
1587954900000|2020-04-27 02:35:00|895.9|894.9|896.1|895.1|896.1|895.1|895.7|894.7|53
1587955200000|2020-04-27 02:40:00|896.3|895.3|895.8|894.8|896.3|895.3|895.8|894.8|24
1587955500000|2020-04-27 02:45:00|895.7|894.7|895|894|895.7|894.7|895|894|6
1587955800000|2020-04-27 02:50:00|894.8|893.8|894.5|893.5|894.8|893.8|894.5|893.5|8
1587956100000|2020-04-27 02:55:00|894.2|893.2|894.4|893.4|894.4|893.4|894.2|893.2|13
1587956400000|2020-04-27 03:00:00|894.9|893.9|895.7|894.7|895.7|894.7|894.9|893.9|6
1587956700000|2020-04-27 03:05:00|895.4|894.4|895.4|894.4|895.4|894.4|895.4|894.4|5
1587957000000|2020-04-27 03:10:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1587957600000|2020-04-27 03:20:00|895.4|894.4|895.4|894.4|895.4|894.4|895.4|894.4|1
1587957900000|2020-04-27 03:25:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|1
1587958200000|2020-04-27 03:30:00|896.1|895.1|896|895|896.2|895.2|896|895|7
1587958500000|2020-04-27 03:35:00|895.4|894.4|895.3|894.3|895.4|894.4|895.3|894.3|7
1587958800000|2020-04-27 03:40:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|2
1587959100000|2020-04-27 03:45:00|896.1|895.1|896.1|895.1|896.1|895.1|895.8|894.8|6
1587959400000|2020-04-27 03:50:00|896.2|895.2|895.6|894.6|896.2|895.2|895.6|894.6|3
1587959700000|2020-04-27 03:55:00|896.1|895.1|896.1|895.1|896.1|895.1|896.1|895.1|3
1587960000000|2020-04-27 04:00:00|896.7|895.7|896.7|895.7|896.7|895.7|896.7|895.7|3
1587960600000|2020-04-27 04:10:00|896.8|895.8|897.2|896.2|897.2|896.2|896.8|895.8|15
1587960900000|2020-04-27 04:15:00|897|896|896.9|895.9|897.1|896.1|896.9|895.9|8
1587961200000|2020-04-27 04:20:00|897.4|896.4|897.2|896.2|897.4|896.4|897.2|896.2|10
1587961800000|2020-04-27 04:30:00|897.7|896.7|898.9|897.9|899.7|898.7|897.7|896.7|61
1587962100000|2020-04-27 04:35:00|899.3|898.3|898.9|897.9|899.6|898.6|898.9|897.9|7
1587962400000|2020-04-27 04:40:00|||||||||1
1587962700000|2020-04-27 04:45:00|899.2|898.2|900.2|899.2|900.2|899.2|899|898|5
1587963000000|2020-04-27 04:50:00|899.8|898.8|900.1|899.1|900.1|899.1|899.7|898.7|3
1587963600000|2020-04-27 05:00:00|899.3|898.3|899.5|898.5|900.6|899.6|899.3|898.3|26
1587963900000|2020-04-27 05:05:00|899.3|898.3|899.4|898.4|899.4|898.4|898.9|897.9|18
1587964200000|2020-04-27 05:10:00|899.2|898.2|899.2|898.2|899.2|898.2|899.2|898.2|1
1587964500000|2020-04-27 05:15:00|899|898|899|898|899|898|899|898|3
1587965100000|2020-04-27 05:25:00|899.9|898.9|899.9|898.9|899.9|898.9|899.9|898.9|3
1587965400000|2020-04-27 05:30:00|899.7|898.7|899.9|898.9|899.9|898.9|899.6|898.6|13
1587965700000|2020-04-27 05:35:00|900.2|899.2|900.2|899.2|900.2|899.2|900.2|899.2|2
1587966000000|2020-04-27 05:40:00|900.3|899.3|901|900|901|900|900.3|899.3|110
1587966300000|2020-04-27 05:45:00|901.1|900.1|902.2|901.2|902.3|901.3|901.1|900.1|107
1587966600000|2020-04-27 05:50:00|901.9|900.9|901.7|900.7|901.9|900.9|901.5|900.5|154
1587966900000|2020-04-27 05:55:00|901.5|900.5|900.7|899.7|901.6|900.6|900.7|899.7|56
1587967200000|2020-04-27 06:00:00|901|900|900.2|899.2|901.2|900.2|899.9|898.9|54
1587967500000|2020-04-27 06:05:00|900|899|900.1|899.1|900.8|899.8|899.7|898.7|26
1587967800000|2020-04-27 06:10:00|899.7|898.7|899.4|898.4|899.9|898.9|899.3|898.3|38
1587968100000|2020-04-27 06:15:00|899.1|898.1|899.2|898.2|899.3|898.3|899.1|898.1|16
1587968400000|2020-04-27 06:20:00|899.5|898.5|899.8|898.8|900|899|899.2|898.2|45
1587968700000|2020-04-27 06:25:00|899.9|898.9|898.8|897.8|899.9|898.9|898.8|897.8|37
1587969000000|2020-04-27 06:30:00|899|898|899.3|898.3|899.6|898.6|899|898|16
1587969300000|2020-04-27 06:35:00|899.1|898.1|898.4|897.4|899.1|898.1|898.4|897.4|64
1587969600000|2020-04-27 06:40:00|898.5|897.5|898.3|897.3|898.5|897.5|898.1|897.1|22
1587969900000|2020-04-27 06:45:00|898.4|897.4|898.4|897.4|898.6|897.6|898|897|53
1587970200000|2020-04-27 06:50:00|898.6|897.6|898.1|897.1|898.6|897.6|898.1|897.1|20
1587970500000|2020-04-27 06:55:00|898.5|897.5|898.5|897.5|898.5|897.5|898.2|897.2|7
1587970800000|2020-04-27 07:00:00|898.8|897.8|898.4|897.4|898.8|897.8|897.5|896.5|81
1587971100000|2020-04-27 07:05:00|898.1|897.1|898.5|897.5|898.8|897.8|897.8|896.8|130
1587971400000|2020-04-27 07:10:00|898.6|897.6|899.8|898.8|899.8|898.8|898.4|897.4|215
1587971700000|2020-04-27 07:15:00|899.7|898.7|898.3|897.3|900|899|898.3|897.3|136
1587972000000|2020-04-27 07:20:00|898.6|897.6|899.6|898.6|899.7|898.7|898.6|897.6|94
1587972300000|2020-04-27 07:25:00|899.7|898.7|899.2|898.2|899.9|898.9|899|898|134
1587972600000|2020-04-27 07:30:00|899.4|898.4|900.5|899.5|900.6|899.6|899.3|898.3|188
1587972900000|2020-04-27 07:35:00|900.6|899.6|900.4|899.4|900.6|899.6|900.1|899.1|189
1587973200000|2020-04-27 07:40:00|900.5|899.5|900.2|899.2|900.6|899.6|899.8|898.8|196
1587973500000|2020-04-27 07:45:00|900.4|899.4|900.4|899.4|900.6|899.6|900.2|899.2|196
1587973800000|2020-04-27 07:50:00|900.6|899.6|899.8|898.8|900.6|899.6|899.8|898.8|130
1587974100000|2020-04-27 07:55:00|899.9|898.9|900.7|899.7|900.7|899.7|899.8|898.8|182
1587974400000|2020-04-27 08:00:00|900.6|899.6|899.1|898.1|900.7|899.7|898.9|897.9|289
1587974700000|2020-04-27 08:05:00|899|898|898.8|897.8|899.6|898.6|898.6|897.6|187
1587975000000|2020-04-27 08:10:00|898.7|897.7|899.2|898.2|899.6|898.6|898.7|897.7|268
1587975300000|2020-04-27 08:15:00|899.1|898.1|898|897|899.1|898.1|897.9|896.9|128
1587975600000|2020-04-27 08:20:00|897.9|896.9|899.2|898.2|899.5|898.5|897.9|896.9|95
1587975900000|2020-04-27 08:25:00|899.3|898.3|898.8|897.8|899.7|898.7|898.8|897.8|131
1587976200000|2020-04-27 08:30:00|898.9|897.9|899.2|898.2|899.3|898.3|898.3|897.3|65
1587976500000|2020-04-27 08:35:00|899.6|898.6|900|899|900.1|899.1|899.5|898.5|109
1587976800000|2020-04-27 08:40:00|900.1|899.1|899.7|898.7|900.9|899.9|899.7|898.7|80
1587977100000|2020-04-27 08:45:00|899.8|898.8|900|899|900.1|899.1|899.7|898.7|58
1587977400000|2020-04-27 08:50:00|899.9|898.9|900.2|899.2|900.2|899.2|899.6|898.6|80
1587977700000|2020-04-27 08:55:00|900.3|899.3|900.5|899.5|900.5|899.5|900.1|899.1|117
1587978000000|2020-04-27 09:00:00|900.4|899.4|899.7|898.7|900.4|899.4|899.2|898.2|77
1587978300000|2020-04-27 09:05:00|899.8|898.8|899.6|898.6|900|899|899.5|898.5|195
1587978600000|2020-04-27 09:10:00|899.7|898.7|900.2|899.2|900.6|899.6|899.6|898.6|102
1587978900000|2020-04-27 09:15:00|900.1|899.1|900.3|899.3|900.3|899.3|899.9|898.9|134
1587979200000|2020-04-27 09:20:00|900.4|899.4|900.1|899.1|900.5|899.5|899.9|898.9|48
1587979500000|2020-04-27 09:25:00|900|899|900.7|899.7|900.8|899.8|900|899|41
1587979800000|2020-04-27 09:30:00|900.8|899.8|900.9|899.9|900.9|899.9|900.5|899.5|46
1587980100000|2020-04-27 09:35:00|900.8|899.8|900.6|899.6|900.9|899.9|900.6|899.6|51
1587980400000|2020-04-27 09:40:00|900.5|899.5|900.9|899.9|901.2|900.2|900.4|899.4|63
1587980700000|2020-04-27 09:45:00|900.8|899.8|900.3|899.3|900.8|899.8|900.2|899.2|54
1587981000000|2020-04-27 09:50:00|900.4|899.4|900.4|899.4|900.6|899.6|900.3|899.3|139
1587981300000|2020-04-27 09:55:00|900.5|899.5|900.9|899.9|901.1|900.1|900.5|899.5|64
1587981600000|2020-04-27 10:00:00|900.6|899.6|899.9|898.9|900.6|899.6|899.8|898.8|38
1587981900000|2020-04-27 10:05:00|899.7|898.7|899.8|898.8|899.8|898.8|899.5|898.5|46
1587982200000|2020-04-27 10:10:00|899.7|898.7|900.5|899.5|900.5|899.5|899.6|898.6|150
1587982500000|2020-04-27 10:15:00|900.6|899.6|900.7|899.7|900.8|899.8|900.5|899.5|82
1587982800000|2020-04-27 10:20:00|900.5|899.5|900.1|899.1|900.5|899.5|900|899|60
1587983100000|2020-04-27 10:25:00|900.2|899.2|899.9|898.9|900.2|899.2|899.7|898.7|40
1587983400000|2020-04-27 10:30:00|899.7|898.7|899|898|899.8|898.8|898.9|897.9|54
1587983700000|2020-04-27 10:35:00|899.1|898.1|900.1|899.1|900.3|899.3|898.9|897.9|106
1587984000000|2020-04-27 10:40:00|900|899|899.9|898.9|900.3|899.3|899.6|898.6|63
1587984300000|2020-04-27 10:45:00|900|899|900.3|899.3|900.5|899.5|900|899|105
1587984600000|2020-04-27 10:50:00|900.4|899.4|900.1|899.1|900.4|899.4|899.9|898.9|57
1587984900000|2020-04-27 10:55:00|900|899|899.7|898.7|900.1|899.1|899.6|898.6|38
1587985200000|2020-04-27 11:00:00|899.6|898.6|899.6|898.6|899.6|898.6|899.1|898.1|38
1587985500000|2020-04-27 11:05:00|899.5|898.5|899.3|898.3|899.6|898.6|899.1|898.1|34
1587985800000|2020-04-27 11:10:00|899.2|898.2|899.5|898.5|899.5|898.5|899.1|898.1|33
1587986100000|2020-04-27 11:15:00|899.6|898.6|899.4|898.4|899.6|898.6|899.2|898.2|26
1587986400000|2020-04-27 11:20:00|899.3|898.3|899.7|898.7|899.7|898.7|899.3|898.3|20
1587986700000|2020-04-27 11:25:00|899.8|898.8|899.6|898.6|899.9|898.9|899.6|898.6|49
1587987000000|2020-04-27 11:30:00|899.7|898.7|899.1|898.1|899.7|898.7|899|898|76
1587987300000|2020-04-27 11:35:00|899|898|899.3|898.3|899.3|898.3|898.7|897.7|118
1587987600000|2020-04-27 11:40:00|899.2|898.2|899.3|898.3|899.3|898.3|899.1|898.1|100
1587987900000|2020-04-27 11:45:00|899.4|898.4|899.2|898.2|899.6|898.6|899.2|898.2|74
1587988200000|2020-04-27 11:50:00|899.3|898.3|899.6|898.6|899.6|898.6|899|898|131
1587988500000|2020-04-27 11:55:00|899.7|898.7|899.5|898.5|899.9|898.9|899.4|898.4|50
1587988800000|2020-04-27 12:00:00|899.7|898.7|900|899|900.3|899.3|899.7|898.7|217
1587989100000|2020-04-27 12:05:00|900.1|899.1|899.9|898.9|900.2|899.2|899.9|898.9|185
1587989400000|2020-04-27 12:10:00|899.8|898.8|900.2|899.2|900.2|899.2|899.7|898.7|102
1587989700000|2020-04-27 12:15:00|900.1|899.1|900.9|899.9|900.9|899.9|900.1|899.1|67
1587990000000|2020-04-27 12:20:00|900.8|899.8|900.5|899.5|900.8|899.8|900.5|899.5|41
1587990300000|2020-04-27 12:25:00|900.4|899.4|899.6|898.6|900.4|899.4|899.6|898.6|87
1587990600000|2020-04-27 12:30:00|899.7|898.7|899.4|898.4|900.3|899.3|899.4|898.4|502
1587990900000|2020-04-27 12:35:00|899.3|898.3|899|898|899.4|898.4|898.6|897.6|233
1587991200000|2020-04-27 12:40:00|899.1|898.1|899.5|898.5|899.5|898.5|899.1|898.1|39
1587991500000|2020-04-27 12:45:00|899.6|898.6|899.1|898.1|899.6|898.6|899.1|898.1|30
1587991800000|2020-04-27 12:50:00|899.4|898.4|899.2|898.2|899.6|898.6|899.1|898.1|37
1587992100000|2020-04-27 12:55:00|899.3|898.3|898.6|897.6|899.3|898.3|898.6|897.6|124
1587992400000|2020-04-27 13:00:00|898.7|897.7|900|899|900|899|898.5|897.5|258
1587992700000|2020-04-27 13:05:00|899.9|898.9|899.8|898.8|900.3|899.3|899.8|898.8|259
1587993000000|2020-04-27 13:10:00|899.7|898.7|899.6|898.6|899.9|898.9|899.1|898.1|309
1587993300000|2020-04-27 13:15:00|899.5|898.5|899.3|898.3|899.8|898.8|899.1|898.1|165
1587993600000|2020-04-27 13:20:00|899.2|898.2|898.3|897.3|899.5|898.5|898.1|897.1|218
1587993900000|2020-04-27 13:25:00|898.2|897.2|897.4|896.4|898.2|897.2|897.3|896.3|519
1587994200000|2020-04-27 13:30:00|897.6|896.6|896.8|896.3|897.6|896.9|896|895.5|3006
1587994500000|2020-04-27 13:35:00|896.7|896.2|897.6|897.1|897.7|897.2|896.5|896|1339
1587994800000|2020-04-27 13:40:00|897.5|897|896.4|895.9|897.9|897.4|896.3|895.8|1502
1587995100000|2020-04-27 13:45:00|896.5|896|897.2|896.7|897.3|896.8|895.7|895.2|1280
1587995400000|2020-04-27 13:50:00|897.3|896.8|898.3|897.8|898.6|898.1|897.2|896.7|1259
1587995700000|2020-04-27 13:55:00|898.2|897.7|898.9|898.4|899.2|898.7|897.9|897.4|1695
1587996000000|2020-04-27 14:00:00|899|898.5|899.2|898.7|899.6|899.1|898.6|898.1|711
1587996300000|2020-04-27 14:05:00|899.3|898.8|898.4|897.9|899.4|898.9|898.2|897.7|1194
1587996600000|2020-04-27 14:10:00|898.5|898|899.2|898.7|899.6|899.1|897.9|897.4|1329
1587996900000|2020-04-27 14:15:00|899.3|898.8|900.3|899.8|900.3|899.8|898.9|898.4|951
1587997200000|2020-04-27 14:20:00|900.4|899.9|899.9|899.4|900.7|900.2|899.5|899|867
1587997500000|2020-04-27 14:25:00|899.8|899.3|900|899.5|900.3|899.8|899.4|898.9|860
1587997800000|2020-04-27 14:30:00|900.1|899.6|900.3|899.8|900.6|900.1|899.7|899.2|970
1587998100000|2020-04-27 14:35:00|900.2|899.7|900.3|899.8|900.3|899.8|899.6|899.1|754
1587998400000|2020-04-27 14:40:00|900.2|899.7|900.8|900.3|900.8|900.3|899.9|899.4|768
1587998700000|2020-04-27 14:45:00|900.7|900.2|900.8|900.3|900.8|900.3|899.7|899.2|1207
1587999000000|2020-04-27 14:50:00|900.9|900.4|900.8|900.3|901.2|900.7|900.5|900|1462
1587999300000|2020-04-27 14:55:00|900.7|900.2|899.1|898.6|900.8|900.3|899|898.5|957
1587999600000|2020-04-27 15:00:00|899.2|898.7|900.5|900|900.7|900.2|899.1|898.6|1146
1587999900000|2020-04-27 15:05:00|900.6|900.1|900.5|900|900.9|900.4|899.9|899.4|822
1588000200000|2020-04-27 15:10:00|900.4|899.9|899.9|899.4|900.7|900.2|899.8|899.3|603
1588000500000|2020-04-27 15:15:00|899.8|899.3|900.3|899.8|900.3|899.8|899.3|898.8|807
1588000800000|2020-04-27 15:20:00|900.2|899.7|899.8|899.3|900.2|899.7|899.3|898.8|1008
1588001100000|2020-04-27 15:25:00|899.7|899.2|900|899.5|900.4|899.9|899.6|899.1|1533
1588001400000|2020-04-27 15:30:00|899.9|899.4|900.5|900|900.7|900.2|899.9|899.4|942
1588001700000|2020-04-27 15:35:00|900.6|900.1|900.6|900.1|900.6|900.1|900.1|899.6|489
1588002000000|2020-04-27 15:40:00|900.7|900.2|900.7|900.2|900.9|900.4|900.6|900.1|675
1588002300000|2020-04-27 15:45:00|900.8|900.3|900.5|900|900.8|900.3|900.4|899.9|513
1588002600000|2020-04-27 15:50:00|900.6|900.1|900.5|900|900.7|900.2|900.2|899.7|839
1588002900000|2020-04-27 15:55:00|900.6|900.1|900.8|900.3|900.9|900.4|900.4|899.9|820
1588003200000|2020-04-27 16:00:00|900.9|900.4|900|899.5|901.1|900.6|900|899.5|713
1588003500000|2020-04-27 16:05:00|900.1|899.6|900.4|899.9|900.6|900.1|899.9|899.4|499
1588003800000|2020-04-27 16:10:00|900.3|899.8|900.3|899.8|900.3|899.8|899.9|899.4|566
1588004100000|2020-04-27 16:15:00|900.2|899.7|900.6|900.1|900.7|900.2|900.2|899.7|347
1588004400000|2020-04-27 16:20:00|900.5|900|900.1|899.6|900.7|900.2|900|899.5|552
1588004700000|2020-04-27 16:25:00|900|899.5|900|899.5|900.1|899.6|899.4|898.9|495
1588005000000|2020-04-27 16:30:00|900.1|899.6|900.5|900|900.6|900.1|900|899.5|247
1588005300000|2020-04-27 16:35:00|900.4|899.9|900.1|899.6|900.6|900.1|900|899.5|723
1588005600000|2020-04-27 16:40:00|900.2|899.7|900.2|899.7|900.4|899.9|900.1|899.6|425
1588005900000|2020-04-27 16:45:00|900.1|899.6|900.4|899.9|900.4|899.9|899.9|899.4|619
1588006200000|2020-04-27 16:50:00|900.5|900|900.2|899.7|900.7|900.2|900.2|899.7|744
1588006500000|2020-04-27 16:55:00|900.3|899.8|900.7|900.2|900.9|900.4|900.3|899.8|545
1588006800000|2020-04-27 17:00:00|900.6|900.1|900|899.5|900.6|900.1|899.8|899.3|500
1588007100000|2020-04-27 17:05:00|900.1|899.6|899.9|899.4|900.2|899.7|899.7|899.2|594
1588007400000|2020-04-27 17:10:00|900|899.5|899.9|899.4|900|899.5|899.6|899.1|489
1588007700000|2020-04-27 17:15:00|900|899.5|899.1|898.6|900|899.5|899.1|898.6|721
1588008000000|2020-04-27 17:20:00|899|898.5|898.9|898.4|899.2|898.7|898.8|898.3|657
1588008300000|2020-04-27 17:25:00|898.8|898.3|900|899.5|900|899.5|898.8|898.3|666
1588008600000|2020-04-27 17:30:00|899.9|899.4|899.5|899|900|899.5|899.4|898.9|673
1588008900000|2020-04-27 17:35:00|899.6|899.1|899.9|899.4|900|899.5|899.2|898.7|516
1588009200000|2020-04-27 17:40:00|900|899.5|899.7|899.2|900.1|899.6|899.6|899.1|347
1588009500000|2020-04-27 17:45:00|899.5|899|900|899.5|900.1|899.6|899.2|898.7|984
1588009800000|2020-04-27 17:50:00|899.9|899.4|900.4|899.9|900.5|900|899.9|899.4|548
1588010100000|2020-04-27 17:55:00|900.5|900|900.2|899.7|900.7|900.2|900.1|899.6|268
1588010400000|2020-04-27 18:00:00|900.3|899.8|900.6|900.1|900.9|900.4|900.2|899.7|384
1588010700000|2020-04-27 18:05:00|900.5|900|901|900.5|901|900.5|900.4|899.9|726
1588011000000|2020-04-27 18:10:00|901.1|900.6|900.5|900|901.2|900.7|900.5|900|420
1588011300000|2020-04-27 18:15:00|900.6|900.1|901|900.5|901.1|900.6|900.4|899.9|409
1588011600000|2020-04-27 18:20:00|901.1|900.6|901.1|900.6|901.3|900.8|900.8|900.3|394
1588011900000|2020-04-27 18:25:00|901.2|900.7|901|900.5|901.2|900.7|900.8|900.3|475
1588012200000|2020-04-27 18:30:00|901.1|900.6|901.3|900.8|901.5|901|901|900.5|410
1588012500000|2020-04-27 18:35:00|901.4|900.9|901.7|901.2|901.7|901.2|901.2|900.7|423
1588012800000|2020-04-27 18:40:00|901.8|901.3|901.6|901.1|902.2|901.7|901.5|901|1012
1588013100000|2020-04-27 18:45:00|901.5|901|902.2|901.7|902.4|901.9|901.2|900.7|1185
1588013400000|2020-04-27 18:50:00|902.3|901.8|902.5|902|902.6|902.1|901.8|901.3|667
1588013700000|2020-04-27 18:55:00|902.4|901.9|902.3|901.8|902.4|901.9|902|901.5|396
1588014000000|2020-04-27 19:00:00|902.4|901.9|902.3|901.8|902.5|902|902.1|901.6|344
1588014300000|2020-04-27 19:05:00|902.4|901.9|901.6|901.1|902.5|902|901.5|901|474
1588014600000|2020-04-27 19:10:00|901.7|901.2|902.6|902.1|902.6|902.1|901.7|901.2|592
1588014900000|2020-04-27 19:15:00|902.5|902|902.7|902.2|903|902.5|902.4|901.9|831
1588015200000|2020-04-27 19:20:00|902.8|902.3|902.8|902.3|903|902.5|902.6|902.1|750
1588015500000|2020-04-27 19:25:00|902.9|902.4|902.7|902.2|903|902.5|902.5|902|1016
1588015800000|2020-04-27 19:30:00|902.8|902.3|903.1|902.6|903.1|902.6|902.7|902.2|845
1588016100000|2020-04-27 19:35:00|903|902.5|903.8|903.3|903.9|903.4|903|902.5|1025
1588016400000|2020-04-27 19:40:00|903.7|903.2|905.1|904.6|905.1|904.6|903.6|903.1|2763
1588016700000|2020-04-27 19:45:00|905|904.5|905|904.5|905|904.5|904|903.5|2332
1588017000000|2020-04-27 19:50:00|904.9|904.4|904.3|903.8|905.1|904.6|903.9|903.4|2689
1588017300000|2020-04-27 19:55:00|904.2|903.7|902.8|902.3|904.2|903.7|902.5|902|8753
1588017600000|2020-04-27 20:00:00|902.9|902.4|903.6|902.6|904.2|903.2|902.8|902.1|1199
1588017900000|2020-04-27 20:05:00|903.5|902.5|902.8|901.8|903.5|902.5|902.7|901.7|108
1588018200000|2020-04-27 20:10:00|902.6|901.6|903.2|902.2|903.7|902.7|902.6|901.6|144
1588018500000|2020-04-27 20:15:00|903.5|902.5|903.5|902.5|903.5|902.5|903.5|902.5|2
1588018800000|2020-04-27 20:20:00|903.6|902.6|903.7|902.7|904.1|903.1|903.6|902.6|10
1588019100000|2020-04-27 20:25:00|903.5|902.5|903.5|902.5|903.8|902.8|903.2|902.2|24
1588019400000|2020-04-27 20:30:00|903.4|902.4|902.9|901.9|903.6|902.6|902.9|901.9|25
1588019700000|2020-04-27 20:35:00|903|902|903.1|902.1|903.1|902.1|903|902|3
1588020000000|2020-04-27 20:40:00|903.2|902.2|903.2|902.2|903.2|902.2|903.2|902.2|6
1588020900000|2020-04-27 20:55:00|902.5|901.5|902.3|901.3|902.5|901.5|902.3|901.3|9
1588024200000|2020-04-27 21:50:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|1
1588024500000|2020-04-27 21:55:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|5
1588024800000|2020-04-27 22:00:00|905.3|903.3|904.2|902.2|905.3|903.3|903.7|901.7|0
1588025100000|2020-04-27 22:05:00|904.4|902.4|904.1|902.1|904.6|902.6|904.1|902.1|0
1588025400000|2020-04-27 22:10:00|904|902|903.7|901.7|904.1|902.1|903.5|901.5|0
1588025700000|2020-04-27 22:15:00|903.8|901.8|904.3|902.3|904.6|902.6|903.6|901.6|0
1588026000000|2020-04-27 22:20:00|904.2|902.2|904.7|902.7|904.7|902.7|904.2|902.2|0
1588026300000|2020-04-27 22:25:00|904.6|902.6|905.3|903.3|905.5|903.5|904.6|902.6|0
1588026600000|2020-04-27 22:30:00|905.2|903.2|904.5|902.5|905.3|903.3|904.4|902.4|0
1588026900000|2020-04-27 22:35:00|904.6|902.6|904.8|902.8|905.2|903.2|904.6|902.6|0
1588027200000|2020-04-27 22:40:00|904.9|902.9|904.8|902.8|905|903|904.4|902.4|0
1588027500000|2020-04-27 22:45:00|904.8|902.8|904.6|902.6|905.2|903.2|904.6|902.6|0
1588027800000|2020-04-27 22:50:00|904.5|902.5|904.5|902.5|904.8|902.8|904.2|902.2|0
1588028100000|2020-04-27 22:55:00|904.4|902.4|904.6|902.6|904.6|902.6|904.3|902.3|0
1588028400000|2020-04-27 23:00:00|904.5|902.5|905.4|903.4|905.7|903.7|904.3|902.3|0
1588028700000|2020-04-27 23:05:00|905.3|903.3|905.1|903.1|905.4|903.4|904.8|902.8|0
1588029000000|2020-04-27 23:10:00|905|903|905.5|903.5|905.5|903.5|905|903|0
1588029300000|2020-04-27 23:15:00|905.7|903.7|906.4|904.4|906.6|904.6|905.7|903.7|0
1588029600000|2020-04-27 23:20:00|906.2|904.2|905.7|903.7|906.2|904.2|905.6|903.6|0
1588029900000|2020-04-27 23:25:00|905.6|903.6|905.5|903.5|905.7|903.7|905.2|903.2|0
1588030200000|2020-04-27 23:30:00|905.6|903.6|905.7|903.7|905.7|903.7|905.1|903.1|0
1588030500000|2020-04-27 23:35:00|905.6|903.6|905.3|903.3|905.7|903.7|905.3|903.3|0
1588030800000|2020-04-27 23:40:00|905.4|903.4|905.4|903.4|905.4|903.4|905.1|903.1|0
1588031100000|2020-04-27 23:45:00|905.5|903.5|905.6|903.6|905.7|903.7|905.3|903.3|0
1588031400000|2020-04-27 23:50:00|905.5|903.5|904.8|902.8|905.5|903.5|904.6|902.6|0
1588031700000|2020-04-27 23:55:00|904.7|902.7|905|903|905.1|903.1|904.7|902.7|0
1588032000000|2020-04-28 00:00:00|905.1|903.1|901.1|900.1|905.2|903.2|901.1|900.1|1
1588032300000|2020-04-28 00:05:00|901.3|900.3|901.3|900.3|901.3|900.3|901.3|900.3|4
1588032600000|2020-04-28 00:10:00|901.5|900.5|901.1|900.1|901.5|900.5|901.1|900.1|4
1588032900000|2020-04-28 00:15:00|902.4|901.4|902.2|901.2|902.4|901.4|902.2|901.2|3
1588033200000|2020-04-28 00:20:00|902.4|901.4|902.3|901.3|902.6|901.6|902.3|901.3|12
1588033500000|2020-04-28 00:25:00|902|901|902.4|901.4|902.4|901.4|902|901|28
1588033800000|2020-04-28 00:30:00|901.5|900.5|902.3|901.3|902.3|901.3|901.5|900.5|7
1588034100000|2020-04-28 00:35:00|902.1|901.1|902.1|901.1|902.1|901.1|902.1|901.1|4
1588034400000|2020-04-28 00:40:00|902.3|901.3|903.2|902.2|903.4|902.4|902.3|901.3|3
1588034700000|2020-04-28 00:45:00|903.7|902.7|902.6|901.6|903.7|902.7|902.6|901.6|10
1588035000000|2020-04-28 00:50:00|903.2|902.2|903.2|902.2|903.2|902.2|903.2|902.2|2
1588035300000|2020-04-28 00:55:00|901.8|900.8|902|901|902|901|901.8|900.8|2
1588035600000|2020-04-28 01:00:00|902.2|901.2|900.5|899.5|902.2|901.2|900.3|899.3|25
1588035900000|2020-04-28 01:05:00|900.1|899.1|899.9|898.9|900.3|899.3|899.9|898.9|14
1588036200000|2020-04-28 01:10:00|901.3|900.3|899.3|898.3|901.3|900.3|899.3|898.3|33
1588036500000|2020-04-28 01:15:00|898.8|897.8|898.7|897.7|898.8|897.8|896.3|895.3|72
1588036800000|2020-04-28 01:20:00|898.3|897.3|898.6|897.6|898.6|897.6|897.5|896.5|27
1588037100000|2020-04-28 01:25:00|899.1|898.1|898.7|897.7|899.2|898.2|898.7|897.7|9
1588037400000|2020-04-28 01:30:00|898.5|897.5|898.1|897.1|899.2|898.2|898|897|25
1588037700000|2020-04-28 01:35:00|898.2|897.2|898|897|898.2|897.2|898|897|6
1588038000000|2020-04-28 01:40:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|5
1588038300000|2020-04-28 01:45:00|897.2|896.2|896.8|895.8|897.2|896.2|895.9|894.9|38
1588038600000|2020-04-28 01:50:00|895.5|894.5|894.6|893.6|895.5|894.5|894.6|893.6|7
1588038900000|2020-04-28 01:55:00|893.9|892.9|893.7|892.7|894.2|893.2|893.5|892.5|21
1588039200000|2020-04-28 02:00:00|893.6|892.6|894.3|893.3|894.3|893.3|893.6|892.6|11
1588039500000|2020-04-28 02:05:00|894.5|893.5|894.9|893.9|895.1|894.1|894.5|893.5|11
1588039800000|2020-04-28 02:10:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1588040100000|2020-04-28 02:15:00|895.8|894.8|896.3|895.3|896.3|895.3|895.7|894.7|18
1588040400000|2020-04-28 02:20:00|896|895|896.2|895.2|896.2|895.2|896|895|3
1588040700000|2020-04-28 02:25:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|1
1588041000000|2020-04-28 02:30:00|896.5|895.5|897|896|897.4|896.4|896.4|895.4|4
1588041300000|2020-04-28 02:35:00|896.3|895.3|896.3|895.3|896.3|895.3|896.3|895.3|1
1588041600000|2020-04-28 02:40:00|898|897|897.3|896.3|898.2|897.2|897.3|896.3|5
1588042200000|2020-04-28 02:50:00|897.5|896.5|897.4|896.4|897.5|896.5|897.4|896.4|5
1588042500000|2020-04-28 02:55:00|898|897|898.7|897.7|898.7|897.7|898|897|3
1588042800000|2020-04-28 03:00:00|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|2
1588043100000|2020-04-28 03:05:00|896.9|895.9|896.9|895.9|896.9|895.9|896.9|895.9|3
1588043400000|2020-04-28 03:10:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|6
1588043700000|2020-04-28 03:15:00|897.6|896.6|897.5|896.5|897.6|896.6|897.5|896.5|2
1588044000000|2020-04-28 03:20:00|898|897|898|897|898|897|898|897|1
1588044300000|2020-04-28 03:25:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|1
1588044600000|2020-04-28 03:30:00|898.4|897.4|899.4|898.4|899.4|898.4|898.4|897.4|4
1588044900000|2020-04-28 03:35:00|899.2|898.2|899.6|898.6|900|899|899.2|898.2|15
1588045200000|2020-04-28 03:40:00|899.4|898.4|899.4|898.4|899.4|898.4|899.4|898.4|1
1588045500000|2020-04-28 03:45:00|899.1|898.1|899.1|898.1|899.1|898.1|899.1|898.1|8
1588045800000|2020-04-28 03:50:00|899.6|898.6|899.7|898.7|899.7|898.7|899.6|898.6|14
1588046100000|2020-04-28 03:55:00|898.8|897.8|898.8|897.8|898.8|897.8|898.8|897.8|2
1588046400000|2020-04-28 04:00:00|899.2|898.2|898.5|897.5|899.2|898.2|898.5|897.5|3
1588046700000|2020-04-28 04:05:00|897.9|896.9|897.8|896.8|897.9|896.9|897.8|896.8|6
1588047000000|2020-04-28 04:10:00|896.5|895.5|896.5|895.5|896.7|895.7|896.5|895.5|4
1588047300000|2020-04-28 04:15:00|897|896|897|896|897|896|897|896|2
1588048200000|2020-04-28 04:30:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|3
1588048800000|2020-04-28 04:40:00|898|897|897.9|896.9|898|897|897.9|896.9|3
1588049700000|2020-04-28 04:55:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|6
1588050000000|2020-04-28 05:00:00|897.9|896.9|897.7|896.7|898.2|897.2|897.6|896.6|12
1588050300000|2020-04-28 05:05:00|897.6|896.6|898.2|897.2|898.2|897.2|897.5|896.5|13
1588050600000|2020-04-28 05:10:00|898.7|897.7|899.5|898.5|899.7|898.7|898.7|897.7|39
1588050900000|2020-04-28 05:15:00|899.6|898.6|900.5|899.5|900.5|899.5|899.6|898.6|9
1588051200000|2020-04-28 05:20:00|900.2|899.2|900.1|899.1|900.2|899.2|900.1|899.1|6
1588051500000|2020-04-28 05:25:00|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|16
1588051800000|2020-04-28 05:30:00|900.7|899.7|899.9|898.9|901.1|900.1|899.9|898.9|42
1588052100000|2020-04-28 05:35:00|900.6|899.6|900.6|899.6|900.7|899.7|900.3|899.3|14
1588052400000|2020-04-28 05:40:00|900.8|899.8|900.6|899.6|900.8|899.8|900.6|899.6|12
1588052700000|2020-04-28 05:45:00|900.9|899.9|900.6|899.6|901.2|900.2|900|899|15
1588053000000|2020-04-28 05:50:00|900.2|899.2|900.9|899.9|901|900|900.2|899.2|14
1588053300000|2020-04-28 05:55:00|901.8|900.8|901.5|900.5|902.1|901.1|901.5|900.5|10
1588053600000|2020-04-28 06:00:00|901.2|900.2|901|900|901.3|900.3|901|900|22
1588053900000|2020-04-28 06:05:00|901.6|900.6|901.6|900.6|901.6|900.6|901.3|900.3|14
1588054200000|2020-04-28 06:10:00|901.5|900.5|901.7|900.7|901.7|900.7|901.5|900.5|15
1588054500000|2020-04-28 06:15:00|902.4|901.4|902.8|901.8|902.8|901.8|902.4|901.4|20
1588054800000|2020-04-28 06:20:00|902.6|901.6|902.4|901.4|902.6|901.6|902.4|901.4|11
1588055100000|2020-04-28 06:25:00|902.6|901.6|902.1|901.1|902.6|901.6|902.1|901.1|9
1588055400000|2020-04-28 06:30:00|902.3|901.3|901.5|900.5|902.3|901.3|901.5|900.5|29
1588055700000|2020-04-28 06:35:00|901.7|900.7|901.6|900.6|901.7|900.7|901.4|900.4|60
1588056000000|2020-04-28 06:40:00|901.7|900.7|901.8|900.8|902|901|901.5|900.5|41
1588056300000|2020-04-28 06:45:00|901.7|900.7|901.3|900.3|901.7|900.7|901.2|900.2|27
1588056600000|2020-04-28 06:50:00|901.2|900.2|901.1|900.1|901.2|900.2|900.9|899.9|18
1588056900000|2020-04-28 06:55:00|901.2|900.2|901.1|900.1|901.3|900.3|900.7|899.7|32
1588057200000|2020-04-28 07:00:00|900.9|899.9|900.6|899.6|901.3|900.3|900.6|899.6|139
1588057500000|2020-04-28 07:05:00|900.5|899.5|901.1|900.1|901.1|900.1|900.5|899.5|139
1588057800000|2020-04-28 07:10:00|901.3|900.3|900.8|899.8|901.5|900.5|900.8|899.8|84
1588058100000|2020-04-28 07:15:00|900.7|899.7|901.7|900.7|901.7|900.7|900.7|899.7|48
1588058400000|2020-04-28 07:20:00|901.8|900.8|903|902|903|902|901.7|900.7|154
1588058700000|2020-04-28 07:25:00|903.1|902.1|903|902|904.5|903.5|902.9|901.9|294
1588059000000|2020-04-28 07:30:00|903.6|902.6|902.7|901.7|903.7|902.7|902.6|901.6|105
1588059300000|2020-04-28 07:35:00|902.6|901.6|903.2|902.2|903.4|902.4|902.6|901.6|74
1588059600000|2020-04-28 07:40:00|903.6|902.6|904.9|903.9|905|904|903.6|902.6|296
1588059900000|2020-04-28 07:45:00|904.7|903.7|904.8|903.8|905.2|904.2|904.6|903.6|382
1588060200000|2020-04-28 07:50:00|904.9|903.9|906.2|905.2|906.4|905.4|904.9|903.9|520
1588060500000|2020-04-28 07:55:00|906.3|905.3|905.8|904.8|906.4|905.4|905.8|904.8|180
1588060800000|2020-04-28 08:00:00|905.9|904.9|905.1|904.1|906|905|905.1|904.1|172
1588061100000|2020-04-28 08:05:00|905|904|904.6|903.6|905.1|904.1|904.2|903.2|267
1588061400000|2020-04-28 08:10:00|904.4|903.4|905.3|904.3|905.6|904.6|904.2|903.2|330
1588061700000|2020-04-28 08:15:00|905.4|904.4|905.6|904.6|905.9|904.9|905.4|904.4|100
1588062000000|2020-04-28 08:20:00|905.4|904.4|906.7|905.7|906.7|905.7|905.4|904.4|120
1588062300000|2020-04-28 08:25:00|906.8|905.8|906.1|905.1|906.8|905.8|905.9|904.9|67
1588062600000|2020-04-28 08:30:00|906|905|905.8|904.8|906.5|905.5|905.7|904.7|115
1588062900000|2020-04-28 08:35:00|906|905|907.1|906.1|907.1|906.1|906|905|108
1588063200000|2020-04-28 08:40:00|907|906|907.2|906.2|907.3|906.3|906.7|905.7|52
1588063500000|2020-04-28 08:45:00|907.1|906.1|905.8|904.8|907.2|906.2|905.7|904.7|51
1588063800000|2020-04-28 08:50:00|905.9|904.9|906.3|905.3|906.4|905.4|905.8|904.8|72
1588064100000|2020-04-28 08:55:00|906.2|905.2|906.2|905.2|906.4|905.4|906|905|93
1588064400000|2020-04-28 09:00:00|906.3|905.3|906.9|905.9|907.1|906.1|906.1|905.1|43
1588064700000|2020-04-28 09:05:00|906.8|905.8|906.6|905.6|906.8|905.8|906.3|905.3|49
1588065000000|2020-04-28 09:10:00|906.7|905.7|906.5|905.5|906.8|905.8|906.5|905.5|80
1588065300000|2020-04-28 09:15:00|906.8|905.8|908.1|907.1|908.2|907.2|906.4|905.4|533
1588065600000|2020-04-28 09:20:00|908|907|909|908|909.2|908.2|907.8|906.8|329
1588065900000|2020-04-28 09:25:00|909.2|908.2|910.6|909.6|911.3|910.3|909.2|908.2|404
1588066200000|2020-04-28 09:30:00|910.7|909.7|910.7|909.7|911.3|910.3|910|909|510
1588066500000|2020-04-28 09:35:00|910.8|909.8|912|911|912|911|910.8|909.8|594
1588066800000|2020-04-28 09:40:00|912.2|911.2|911.9|910.9|912.6|911.6|911.9|910.9|349
1588067100000|2020-04-28 09:45:00|912|911|912.5|911.5|912.7|911.7|911.8|910.8|327
1588067400000|2020-04-28 09:50:00|912.4|911.4|913.3|912.3|913.8|912.8|912.4|911.4|496
1588067700000|2020-04-28 09:55:00|913.4|912.4|914.4|913.4|914.5|913.5|913.3|912.3|788
1588068000000|2020-04-28 10:00:00|914.5|913.5|914|913|914.8|913.8|913.9|912.9|542
1588068300000|2020-04-28 10:05:00|913.9|912.9|914.4|913.4|914.5|913.5|913.8|912.8|455
1588068600000|2020-04-28 10:10:00|914.3|913.3|914.4|913.4|914.8|913.8|914.2|913.2|443
1588068900000|2020-04-28 10:15:00|914.3|913.3|914.4|913.4|914.8|913.8|914.2|913.2|234
1588069200000|2020-04-28 10:20:00|914.3|913.3|914.7|913.7|914.8|913.8|914.3|913.3|316
1588069500000|2020-04-28 10:25:00|914.6|913.6|914.8|913.8|915.1|914.1|914.4|913.4|332
1588069800000|2020-04-28 10:30:00|914.9|913.9|914.3|913.3|914.9|913.9|914.3|913.3|185
1588070100000|2020-04-28 10:35:00|914.4|913.4|915|914|915.3|914.3|914.4|913.4|124
1588070400000|2020-04-28 10:40:00|915.1|914.1|915.1|914.1|915.9|914.9|914.8|913.8|212
1588070700000|2020-04-28 10:45:00|915|914|914.5|913.5|915.1|914.1|914.5|913.5|59
1588071000000|2020-04-28 10:50:00|914.4|913.4|914.3|913.3|914.4|913.4|913.8|912.8|150
1588071300000|2020-04-28 10:55:00|914.4|913.4|914.7|913.7|914.8|913.8|914.4|913.4|141
1588071600000|2020-04-28 11:00:00|914.8|913.8|914.5|913.5|914.9|913.9|914.3|913.3|259
1588071900000|2020-04-28 11:05:00|914.4|913.4|914.3|913.3|914.6|913.6|914.2|913.2|289
1588072200000|2020-04-28 11:10:00|914.4|913.4|914.8|913.8|915|914|914.4|913.4|155
1588072500000|2020-04-28 11:15:00|915|914|914.8|913.8|915.3|914.3|914.8|913.8|53
1588072800000|2020-04-28 11:20:00|914.9|913.9|914.7|913.7|915|914|914.5|913.5|28
1588073100000|2020-04-28 11:25:00|914.9|913.9|914.8|913.8|915.1|914.1|914.7|913.7|23
1588073400000|2020-04-28 11:30:00|915|914|914.6|913.6|915.2|914.2|914.5|913.5|100
1588073700000|2020-04-28 11:35:00|914.8|913.8|915.1|914.1|915.1|914.1|914.7|913.7|83
1588074000000|2020-04-28 11:40:00|915.2|914.2|914.3|913.3|915.2|914.2|914.2|913.2|202
1588074300000|2020-04-28 11:45:00|914.4|913.4|914.6|913.6|914.8|913.8|914.4|913.4|163
1588074600000|2020-04-28 11:50:00|914.7|913.7|914.7|913.7|914.9|913.9|914.3|913.3|153
1588074900000|2020-04-28 11:55:00|914.6|913.6|914.9|913.9|915.1|914.1|914.5|913.5|154
1588075200000|2020-04-28 12:00:00|915|914|914.5|913.5|915.3|914.3|914.3|913.3|343
1588075500000|2020-04-28 12:05:00|914.7|913.7|914.9|913.9|915.1|914.1|914.5|913.5|271
1588075800000|2020-04-28 12:10:00|915.1|914.1|915.1|914.1|915.3|914.3|914.8|913.8|708
1588076100000|2020-04-28 12:15:00|915|914|914.8|913.8|915.1|914.1|914.7|913.7|484
1588076400000|2020-04-28 12:20:00|914.9|913.9|915.3|914.3|915.5|914.5|914.7|913.7|378
1588076700000|2020-04-28 12:25:00|915.4|914.4|915.7|914.7|915.8|914.8|915|914|319
1588077000000|2020-04-28 12:30:00|915.8|914.8|915.8|914.8|916.1|915.1|915.7|914.7|265
1588077300000|2020-04-28 12:35:00|915.9|914.9|915.8|914.8|916.6|915.6|915.7|914.7|583
1588077600000|2020-04-28 12:40:00|915.9|914.9|916|915|916.4|915.4|915.8|914.8|232
1588077900000|2020-04-28 12:45:00|916.1|915.1|916.3|915.3|916.6|915.6|916|915|199
1588078200000|2020-04-28 12:50:00|916.4|915.4|917.1|916.1|917.1|916.1|916.4|915.4|301
1588078500000|2020-04-28 12:55:00|917.2|916.2|917.2|916.2|917.4|916.4|917|916|444
1588078800000|2020-04-28 13:00:00|917.1|916.1|917.6|916.6|917.6|916.6|916.7|915.7|315
1588079100000|2020-04-28 13:05:00|917.4|916.4|917.7|916.7|917.8|916.8|917|916|224
1588079400000|2020-04-28 13:10:00|917.8|916.8|918.5|917.5|918.5|917.5|917.8|916.8|479
1588079700000|2020-04-28 13:15:00|918.4|917.4|917.9|916.9|918.4|917.4|917.8|916.8|487
1588080000000|2020-04-28 13:20:00|917.8|916.8|917.5|916.5|917.8|916.8|917.3|916.3|468
1588080300000|2020-04-28 13:25:00|917.4|916.4|916.5|915.5|917.7|916.7|916.4|915.4|795
1588080600000|2020-04-28 13:30:00|916.3|915.8|915.6|915.1|917|916.5|915.2|914.7|4877
1588080900000|2020-04-28 13:35:00|915.7|915.2|915.4|914.9|915.8|915.3|915|914.5|1563
1588081200000|2020-04-28 13:40:00|915.5|915|914.9|914.4|915.5|915|914|913.5|906
1588081500000|2020-04-28 13:45:00|915|914.5|914.3|913.8|915.4|914.9|914.1|913.6|1106
1588081800000|2020-04-28 13:50:00|914.4|913.9|915.1|914.6|915.6|915.1|914.3|913.8|2188
1588082100000|2020-04-28 13:55:00|915.2|914.7|912.3|911.8|915.2|914.7|912.3|911.8|868
1588082400000|2020-04-28 14:00:00|912.2|911.7|912.8|912.3|912.8|912.3|911.2|910.7|1850
1588082700000|2020-04-28 14:05:00|912.7|912.2|914.1|913.6|914.1|913.6|912.7|912.2|703
1588083000000|2020-04-28 14:10:00|914|913.5|913.8|913.3|914.5|914|913.5|913|913
1588083300000|2020-04-28 14:15:00|913.7|913.2|913|912.5|914.4|913.9|912.8|912.3|451
1588083600000|2020-04-28 14:20:00|913.1|912.6|911.3|910.8|913.1|912.6|911.1|910.6|1049
1588083900000|2020-04-28 14:25:00|911.2|910.7|911.9|911.4|912.2|911.7|910.9|910.4|747
1588084200000|2020-04-28 14:30:00|912|911.5|911.1|910.6|912.1|911.6|910.8|910.3|572
1588084500000|2020-04-28 14:35:00|911.2|910.7|910.9|910.4|912|911.5|910.9|910.4|666
1588084800000|2020-04-28 14:40:00|910.8|910.3|908.5|908|910.9|910.4|908.5|908|807
1588085100000|2020-04-28 14:45:00|908.6|908.1|908.4|907.9|908.7|908.2|907.8|907.3|732
1588085400000|2020-04-28 14:50:00|908.3|907.8|907|906.5|908.4|907.9|906.8|906.3|930
1588085700000|2020-04-28 14:55:00|906.7|906.2|905.2|904.7|906.7|906.2|904.9|904.4|1070
1588086000000|2020-04-28 15:00:00|905.3|904.8|906.2|905.7|906.3|905.8|904.7|904.2|797
1588086300000|2020-04-28 15:05:00|906.1|905.6|907.2|906.7|907.5|907|905.9|905.4|989
1588086600000|2020-04-28 15:10:00|907|906.5|907.7|907.2|907.8|907.3|906.7|906.2|867
1588086900000|2020-04-28 15:15:00|907.8|907.3|906.8|906.3|907.9|907.4|906.1|905.6|842
1588087200000|2020-04-28 15:20:00|906.9|906.4|907.6|907.1|907.6|907.1|906.5|906|628
1588087500000|2020-04-28 15:25:00|907.7|907.2|908.3|907.8|908.8|908.3|907.5|907|847
1588087800000|2020-04-28 15:30:00|908.2|907.7|908.8|908.3|909|908.5|908.2|907.7|726
1588088100000|2020-04-28 15:35:00|908.9|908.4|908.9|908.4|909.8|909.3|908.6|908.1|590
1588088400000|2020-04-28 15:40:00|908.8|908.3|909.2|908.7|909.4|908.9|908.5|908|678
1588088700000|2020-04-28 15:45:00|909.3|908.8|909.2|908.7|909.9|909.4|909|908.5|522
1588089000000|2020-04-28 15:50:00|909.1|908.6|908.1|907.6|909.3|908.8|907.9|907.4|534
1588089300000|2020-04-28 15:55:00|908.2|907.7|908.5|908|908.7|908.2|908|907.5|541
1588089600000|2020-04-28 16:00:00|908.6|908.1|907.8|907.3|908.7|908.2|907.4|906.9|485
1588089900000|2020-04-28 16:05:00|907.9|907.4|908.5|908|908.5|908|907.6|907.1|245
1588090200000|2020-04-28 16:10:00|908.6|908.1|908.5|908|909|908.5|908.4|907.9|460
1588090500000|2020-04-28 16:15:00|908.4|907.9|906.8|906.3|908.4|907.9|906.5|906|1402
1588090800000|2020-04-28 16:20:00|906.9|906.4|906.8|906.3|907.3|906.8|906.4|905.9|400
1588091100000|2020-04-28 16:25:00|906.9|906.4|907|906.5|907.4|906.9|906.6|906.1|309
1588091400000|2020-04-28 16:30:00|906.9|906.4|907.4|906.9|907.4|906.9|906.6|906.1|541
1588091700000|2020-04-28 16:35:00|907.3|906.8|906.9|906.4|907.4|906.9|906.8|906.3|505
1588092000000|2020-04-28 16:40:00|906.8|906.3|907.6|907.1|907.7|907.2|906.8|906.3|231
1588092300000|2020-04-28 16:45:00|907.5|907|907.9|907.4|908|907.5|906.9|906.4|356
1588092600000|2020-04-28 16:50:00|907.8|907.3|907.4|906.9|907.9|907.4|907.3|906.8|307
1588092900000|2020-04-28 16:55:00|907.3|906.8|908.4|907.9|908.5|908|907.3|906.8|611
1588093200000|2020-04-28 17:00:00|908.5|908|908.9|908.4|909|908.5|908.2|907.7|1107
1588093500000|2020-04-28 17:05:00|909|908.5|908.8|908.3|909.3|908.8|908.7|908.2|875
1588093800000|2020-04-28 17:10:00|908.9|908.4|908.3|907.8|909.1|908.6|908.2|907.7|636
1588094100000|2020-04-28 17:15:00|908.4|907.9|907.8|907.3|908.4|907.9|907.8|907.3|329
1588094400000|2020-04-28 17:20:00|907.9|907.4|908.5|908|908.5|908|907.8|907.3|212
1588094700000|2020-04-28 17:25:00|908.4|907.9|908.5|908|909.1|908.6|908.1|907.6|312
1588095000000|2020-04-28 17:30:00|908.4|907.9|908.1|907.6|908.8|908.3|908.1|907.6|195
1588095300000|2020-04-28 17:35:00|908.2|907.7|908|907.5|908.4|907.9|907.8|907.3|110
1588095600000|2020-04-28 17:40:00|907.8|907.3|909.4|908.9|909.4|908.9|907.8|907.3|262
1588095900000|2020-04-28 17:45:00|909.3|908.8|908.7|908.2|909.4|908.9|908.7|908.2|168
1588096200000|2020-04-28 17:50:00|908.6|908.1|908.7|908.2|909.1|908.6|908.6|908.1|164
1588096500000|2020-04-28 17:55:00|908.6|908.1|908.2|907.7|908.8|908.3|908|907.5|274
1588096800000|2020-04-28 18:00:00|908.3|907.8|908.8|908.3|908.9|908.4|908.3|907.8|381
1588097100000|2020-04-28 18:05:00|908.7|908.2|908.7|908.2|908.9|908.4|908.3|907.8|381
1588097400000|2020-04-28 18:10:00|908.8|908.3|909.2|908.7|909.4|908.9|908.8|908.3|348
1588097700000|2020-04-28 18:15:00|909.3|908.8|909.2|908.7|909.3|908.8|909|908.5|185
1588098000000|2020-04-28 18:20:00|909.1|908.6|909.7|909.2|909.8|909.3|909|908.5|591
1588098300000|2020-04-28 18:25:00|909.8|909.3|909.7|909.2|910.4|909.9|909.5|909|407
1588098600000|2020-04-28 18:30:00|909.8|909.3|910|909.5|910.3|909.8|909.8|909.3|187
1588098900000|2020-04-28 18:35:00|910.1|909.6|909.3|908.8|910.1|909.6|909.2|908.7|354
1588099200000|2020-04-28 18:40:00|909.4|908.9|909|908.5|909.9|909.4|909|908.5|313
1588099500000|2020-04-28 18:45:00|908.8|908.3|909.1|908.6|909.2|908.7|908.6|908.1|373
1588099800000|2020-04-28 18:50:00|909|908.5|908.4|907.9|909.6|909.1|908.4|907.9|367
1588100100000|2020-04-28 18:55:00|908.5|908|908.7|908.2|908.7|908.2|908.1|907.6|555
1588100400000|2020-04-28 19:00:00|908.8|908.3|909.2|908.7|909.3|908.8|908.6|908.1|314
1588100700000|2020-04-28 19:05:00|909.3|908.8|909.4|908.9|909.6|909.1|909|908.5|400
1588101000000|2020-04-28 19:10:00|909.2|908.7|909.3|908.8|909.6|909.1|908.9|908.4|513
1588101300000|2020-04-28 19:15:00|909.1|908.6|909.6|909.1|909.7|909.2|909|908.5|749
1588101600000|2020-04-28 19:20:00|909.7|909.2|908.9|908.4|910.4|909.9|908.4|907.9|1400
1588101900000|2020-04-28 19:25:00|909|908.5|909.1|908.6|909.6|909.1|908.8|908.3|868
1588102200000|2020-04-28 19:30:00|909|908.5|908.6|908.1|909.4|908.9|908.6|908.1|388
1588102500000|2020-04-28 19:35:00|908.5|908|908.7|908.2|908.8|908.3|908.2|907.7|504
1588102800000|2020-04-28 19:40:00|908.6|908.1|908.1|907.6|908.7|908.2|908|907.5|529
1588103100000|2020-04-28 19:45:00|908|907.5|906.9|906.4|908.4|907.9|906.9|906.4|1574
1588103400000|2020-04-28 19:50:00|906.6|906.1|905.8|905.3|907.3|906.8|905.4|904.9|1474
1588103700000|2020-04-28 19:55:00|905.9|905.4|905.3|904.8|906.3|905.8|904.8|904.3|5107
1588104000000|2020-04-28 20:00:00|905.5|904.5|906.2|905.2|906.3|905.3|905.4|904.4|427
1588104300000|2020-04-28 20:05:00|906.1|905.1|907.3|906.3|907.5|906.5|906|905|239
1588104600000|2020-04-28 20:10:00|907.4|906.4|907.7|906.7|907.8|906.8|907.3|906.3|60
1588104900000|2020-04-28 20:15:00|907.8|906.8|907.8|906.8|907.8|906.8|907.7|906.7|14
1588105500000|2020-04-28 20:25:00|907.6|906.6|907.8|906.8|907.8|906.8|907.6|906.6|22
1588105800000|2020-04-28 20:30:00|907.6|906.6|907.5|906.5|907.8|906.8|906.4|905.4|31
1588106100000|2020-04-28 20:35:00|907.9|906.9|907.8|906.8|907.9|906.9|907.6|906.6|7
1588106700000|2020-04-28 20:45:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|5
1588107300000|2020-04-28 20:55:00|907.4|906.4|907.4|906.4|907.4|906.4|907.4|906.4|2
1588107600000|2020-04-28 21:00:00|907.9|906.9|907.9|906.9|907.9|906.9|907.9|906.9|1
1588108500000|2020-04-28 21:15:00|908|907|908|907|908|907|908|907|1
1588109400000|2020-04-28 21:30:00|||||||||1
1588110300000|2020-04-28 21:45:00|||||||||3
1588110900000|2020-04-28 21:55:00|910.5|909.5|910.6|909.6|910.6|909.6|910.1|909.1|3
1588111200000|2020-04-28 22:00:00|910.7|908.7|910.5|908.5|912.4|910.4|909.6|907.6|0
1588111500000|2020-04-28 22:05:00|910.4|908.4|910.9|908.9|911.2|909.2|910.3|908.3|0
1588111800000|2020-04-28 22:10:00|911|909|911.1|909.1|911.7|909.7|910.9|908.9|0
1588112100000|2020-04-28 22:15:00|911|909|910.1|908.1|911.3|909.3|909.9|907.9|0
1588112400000|2020-04-28 22:20:00|909.8|907.8|910.5|908.5|911.1|909.1|909.7|907.7|0
1588112700000|2020-04-28 22:25:00|910.6|908.6|911.2|909.2|911.6|909.6|910.5|908.5|0
1588113000000|2020-04-28 22:30:00|911.1|909.1|909.9|907.9|911.3|909.3|909.8|907.8|0
1588113300000|2020-04-28 22:35:00|909.8|907.8|909.6|907.6|910.3|908.3|909.4|907.4|0
1588113600000|2020-04-28 22:40:00|909.5|907.5|908.9|906.9|909.6|907.6|908.7|906.7|0
1588113900000|2020-04-28 22:45:00|909|907|909.7|907.7|909.7|907.7|908.9|906.9|0
1588114200000|2020-04-28 22:50:00|909.6|907.6|909.6|907.6|909.7|907.7|909.3|907.3|0
1588114500000|2020-04-28 22:55:00|909.7|907.7|909.8|907.8|910.1|908.1|909.6|907.6|0
1588114800000|2020-04-28 23:00:00|909.9|907.9|909.1|907.1|909.9|907.9|908.8|906.8|0
1588115100000|2020-04-28 23:05:00|909.2|907.2|909.7|907.7|910|908|908.7|906.7|0
1588115400000|2020-04-28 23:10:00|909.8|907.8|909.8|907.8|909.9|907.9|909.6|907.6|0
1588115700000|2020-04-28 23:15:00|909.9|907.9|909.9|907.9|910.2|908.2|909.8|907.8|0
1588116000000|2020-04-28 23:20:00|909.8|907.8|910.6|908.6|910.7|908.7|909.4|907.4|0
1588116300000|2020-04-28 23:25:00|910.7|908.7|911.6|909.6|912|910|910.4|908.4|0
1588116600000|2020-04-28 23:30:00|911.8|909.8|911.7|909.7|911.8|909.8|911.6|909.6|0
1588116900000|2020-04-28 23:35:00|911.8|909.8|912.3|910.3|913.1|911.1|911.8|909.8|0
1588117200000|2020-04-28 23:40:00|912.4|910.4|912.5|910.5|913.4|911.4|912|910|0
1588117500000|2020-04-28 23:45:00|912.6|910.6|912.6|910.6|912.9|910.9|912.1|910.1|0
1588117800000|2020-04-28 23:50:00|912.7|910.7|912.2|910.2|912.8|910.8|912.1|910.1|0
1588118100000|2020-04-28 23:55:00|912.1|910.1|912.1|910.1|912.4|910.4|911.7|909.7|0
1588118400000|2020-04-29 00:00:00|912|910|910.5|909.5|912.1|910.1|908.4|907.4|21
1588119300000|2020-04-29 00:15:00|910.8|909.8|910.8|909.8|910.8|909.8|910.8|909.8|2
1588119600000|2020-04-29 00:20:00|911.3|910.3|911.7|910.7|911.7|910.7|911.3|910.3|2
1588120200000|2020-04-29 00:30:00|911.9|910.9|911.9|910.9|911.9|910.9|911.9|910.9|1
1588120500000|2020-04-29 00:35:00|911.8|910.8|911.8|910.8|911.8|910.8|911.8|910.8|2
1588120800000|2020-04-29 00:40:00|911.6|910.6|911.7|910.7|911.7|910.7|911.6|910.6|2
1588121100000|2020-04-29 00:45:00|911.1|910.1|911.1|910.1|911.4|910.4|911.1|910.1|5
1588121400000|2020-04-29 00:50:00|911.9|910.9|912.1|911.1|912.1|911.1|911.9|910.9|5
1588121700000|2020-04-29 00:55:00|912.3|911.3|912.3|911.3|912.4|911.4|912.3|911.3|8
1588122000000|2020-04-29 01:00:00|912.2|911.2|912.7|911.7|912.7|911.7|911.7|910.7|11
1588122300000|2020-04-29 01:05:00|913|912|913.2|912.2|913.3|912.3|912.7|911.7|11
1588122600000|2020-04-29 01:10:00|913.7|912.7|915.1|914.1|915.3|914.3|913.7|912.7|85
1588122900000|2020-04-29 01:15:00|914.4|913.4|915.7|914.7|915.7|914.7|914.1|913.1|33
1588123200000|2020-04-29 01:20:00|915.8|914.8|917.2|916.2|917.4|916.4|915.8|914.8|15
1588123500000|2020-04-29 01:25:00|917.5|916.5|917.1|916.1|917.5|916.5|917|916|22
1588123800000|2020-04-29 01:30:00|916.5|915.5|916.7|915.7|916.7|915.7|915.6|914.6|28
1588124100000|2020-04-29 01:35:00|917.2|916.2|917.8|916.8|917.9|916.9|917.2|916.2|16
1588124400000|2020-04-29 01:40:00|917.4|916.4|917.5|916.5|917.7|916.7|916.9|915.9|65
1588124700000|2020-04-29 01:45:00|917.3|916.3|917.3|916.3|917.3|916.3|917.3|916.3|1
1588125000000|2020-04-29 01:50:00|916.5|915.5|916.3|915.3|916.6|915.6|916|915|19
1588125300000|2020-04-29 01:55:00|916.1|915.1|913.9|912.9|916.1|915.1|913.9|912.9|48
1588125600000|2020-04-29 02:00:00|914.2|913.2|915|914|915|914|913.8|912.8|47
1588125900000|2020-04-29 02:05:00|915.4|914.4|916|915|916|915|915.4|914.4|47
1588126200000|2020-04-29 02:10:00|915.7|914.7|915.4|914.4|915.7|914.7|915.4|914.4|4
1588126500000|2020-04-29 02:15:00|915.2|914.2|915.6|914.6|915.6|914.6|914.3|913.3|60
1588126800000|2020-04-29 02:20:00|915.7|914.7|916.2|915.2|916.2|915.2|915.7|914.7|2
1588127100000|2020-04-29 02:25:00|916.1|915.1|916.4|915.4|916.4|915.4|916|915|27
1588127400000|2020-04-29 02:30:00|915.1|914.1|915.1|914.1|915.1|914.1|915.1|914.1|12
1588127700000|2020-04-29 02:35:00|915|914|914.7|913.7|915|914|914.7|913.7|4
1588128000000|2020-04-29 02:40:00|914.1|913.1|914.2|913.2|914.2|913.2|914.1|913.1|7
1588128300000|2020-04-29 02:45:00|914.4|913.4|914.4|913.4|914.4|913.4|914.4|913.4|5
1588128600000|2020-04-29 02:50:00|914.1|913.1|914.3|913.3|914.3|913.3|914.1|913.1|2
1588128900000|2020-04-29 02:55:00|915.2|914.2|915.7|914.7|915.7|914.7|915.2|914.2|41
1588129200000|2020-04-29 03:00:00|915.8|914.8|915.7|914.7|915.8|914.8|915.7|914.7|8
1588129500000|2020-04-29 03:05:00|915.3|914.3|914.5|913.5|915.3|914.3|914.5|913.5|23
1588129800000|2020-04-29 03:10:00|914.3|913.3|914.3|913.3|914.3|913.3|914|913|19
1588130100000|2020-04-29 03:15:00|914.1|913.1|914.1|913.1|914.1|913.1|914.1|913.1|1
1588130400000|2020-04-29 03:20:00|913.7|912.7|913.9|912.9|913.9|912.9|913.7|912.7|14
1588130700000|2020-04-29 03:25:00|914.6|913.6|914.7|913.7|914.7|913.7|914.6|913.6|6
1588131000000|2020-04-29 03:30:00|914.6|913.6|915.2|914.2|915.2|914.2|914.3|913.3|73
1588131300000|2020-04-29 03:35:00|915|914|914.7|913.7|915|914|914.7|913.7|5
1588131600000|2020-04-29 03:40:00|914.2|913.2|914.4|913.4|914.4|913.4|914.2|913.2|4
1588131900000|2020-04-29 03:45:00|914.3|913.3|914.3|913.3|914.3|913.3|914|913|22
1588132800000|2020-04-29 04:00:00|916.1|915.1|915.6|914.6|916.1|915.1|915.5|914.5|11
1588134000000|2020-04-29 04:20:00|915|914|915|914|915|914|915|914|2
1588134300000|2020-04-29 04:25:00|915.2|914.2|915.2|914.2|915.3|914.3|915.2|914.2|16
1588134900000|2020-04-29 04:35:00|914.4|913.4|914.4|913.4|914.4|913.4|914.4|913.4|1
1588135200000|2020-04-29 04:40:00|914|913|914.9|913.9|914.9|913.9|914|913|10
1588135500000|2020-04-29 04:45:00|914.7|913.7|914.8|913.8|914.8|913.8|914.7|913.7|3
1588135800000|2020-04-29 04:50:00|915.3|914.3|915.3|914.3|915.3|914.3|915.3|914.3|1
1588136100000|2020-04-29 04:55:00|915.7|914.7|916|915|916|915|915.7|914.7|4
1588136400000|2020-04-29 05:00:00|915.6|914.6|915.3|914.3|915.6|914.6|915.3|914.3|3
1588137300000|2020-04-29 05:15:00|915.2|914.2|915.1|914.1|915.3|914.3|915.1|914.1|10
1588137600000|2020-04-29 05:20:00|915.4|914.4|915.4|914.4|915.4|914.4|915.4|914.4|3
1588137900000|2020-04-29 05:25:00|915.3|914.3|914.8|913.8|915.9|914.9|914.8|913.8|50
1588138200000|2020-04-29 05:30:00|914.4|913.4|913.3|912.3|914.5|913.5|913|912|50
1588138500000|2020-04-29 05:35:00|913.4|912.4|913.5|912.5|913.5|912.5|913.4|912.4|6
1588138800000|2020-04-29 05:40:00|913.8|912.8|913.9|912.9|913.9|912.9|913.8|912.8|2
1588139100000|2020-04-29 05:45:00|913.7|912.7|914.3|913.3|914.4|913.4|913.5|912.5|28
1588139400000|2020-04-29 05:50:00|914.1|913.1|914.2|913.2|914.3|913.3|913.7|912.7|30
1588139700000|2020-04-29 05:55:00|914.5|913.5|914.8|913.8|915.4|914.4|914.3|913.3|149
1588140000000|2020-04-29 06:00:00|915.1|914.1|914.5|913.5|915.5|914.5|914.5|913.5|75
1588140300000|2020-04-29 06:05:00|914.4|913.4|914.2|913.2|914.4|913.4|914|913|31
1588140600000|2020-04-29 06:10:00|914|913|913.3|912.3|914|913|913.1|912.1|35
1588140900000|2020-04-29 06:15:00|913.2|912.2|913.4|912.4|913.4|912.4|913|912|11
1588141200000|2020-04-29 06:20:00|913.5|912.5|912.3|911.3|913.6|912.6|912.3|911.3|71
1588141500000|2020-04-29 06:25:00|912.5|911.5|912.7|911.7|912.9|911.9|912.4|911.4|43
1588141800000|2020-04-29 06:30:00|912.6|911.6|913|912|913.3|912.3|912.6|911.6|47
1588142100000|2020-04-29 06:35:00|913.1|912.1|912.8|911.8|913.2|912.2|912.8|911.8|81
1588142400000|2020-04-29 06:40:00|912.9|911.9|912.6|911.6|913.3|912.3|912.6|911.6|59
1588142700000|2020-04-29 06:45:00|912.7|911.7|913.5|912.5|913.5|912.5|912.7|911.7|53
1588143000000|2020-04-29 06:50:00|913.7|912.7|913.6|912.6|913.8|912.8|913.5|912.5|39
1588143300000|2020-04-29 06:55:00|913.5|912.5|913.6|912.6|913.7|912.7|913.2|912.2|59
1588143600000|2020-04-29 07:00:00|913.3|912.3|914.6|913.6|914.8|913.8|912.2|911.2|292
1588143900000|2020-04-29 07:05:00|914.7|913.7|914.6|913.6|914.9|913.9|914.3|913.3|132
1588144200000|2020-04-29 07:10:00|914.5|913.5|915|914|915.6|914.6|914.5|913.5|205
1588144500000|2020-04-29 07:15:00|914.9|913.9|914.2|913.2|914.9|913.9|913.8|912.8|267
1588144800000|2020-04-29 07:20:00|914.1|913.1|913.9|912.9|914.6|913.6|913.6|912.6|237
1588145100000|2020-04-29 07:25:00|913.8|912.8|914|913|914.6|913.6|913.7|912.7|135
1588145400000|2020-04-29 07:30:00|914.1|913.1|913.5|912.5|914.6|913.6|913.4|912.4|137
1588145700000|2020-04-29 07:35:00|913.6|912.6|913.6|912.6|914.1|913.1|913.4|912.4|122
1588146000000|2020-04-29 07:40:00|913.5|912.5|914.2|913.2|914.4|913.4|913.5|912.5|100
1588146300000|2020-04-29 07:45:00|914.3|913.3|914.5|913.5|914.7|913.7|913.9|912.9|77
1588146600000|2020-04-29 07:50:00|914.4|913.4|914.9|913.9|915.1|914.1|914.4|913.4|105
1588146900000|2020-04-29 07:55:00|914.7|913.7|915.4|914.4|915.6|914.6|914.7|913.7|111
1588147200000|2020-04-29 08:00:00|915.5|914.5|915.1|914.1|915.5|914.5|915|914|148
1588147500000|2020-04-29 08:05:00|915|914|914.7|913.7|915.2|914.2|914.6|913.6|124
1588147800000|2020-04-29 08:10:00|914.8|913.8|914.7|913.7|915.3|914.3|914.3|913.3|189
1588148100000|2020-04-29 08:15:00|914.8|913.8|915.4|914.4|915.8|914.8|914.8|913.8|411
1588148400000|2020-04-29 08:20:00|915.5|914.5|914.8|913.8|915.5|914.5|914.8|913.8|85
1588148700000|2020-04-29 08:25:00|914.7|913.7|915|914|915|914|914.3|913.3|148
1588149000000|2020-04-29 08:30:00|915.1|914.1|915.8|914.8|915.9|914.9|914.8|913.8|93
1588149300000|2020-04-29 08:35:00|915.5|914.5|916.1|915.1|916.2|915.2|915.2|914.2|186
1588149600000|2020-04-29 08:40:00|916.2|915.2|915.6|914.6|916.4|915.4|915.5|914.5|122
1588149900000|2020-04-29 08:45:00|915.7|914.7|915.7|914.7|916.1|915.1|915.4|914.4|83
1588150200000|2020-04-29 08:50:00|915.6|914.6|916.2|915.2|916.6|915.6|915.5|914.5|109
1588150500000|2020-04-29 08:55:00|916.1|915.1|916.6|915.6|916.6|915.6|916|915|128
1588150800000|2020-04-29 09:00:00|916.7|915.7|916.6|915.6|916.7|915.7|916.1|915.1|111
1588151100000|2020-04-29 09:05:00|916.7|915.7|916.5|915.5|917|916|916.4|915.4|167
1588151400000|2020-04-29 09:10:00|916.4|915.4|916.4|915.4|916.4|915.4|916.2|915.2|84
1588151700000|2020-04-29 09:15:00|916.3|915.3|916.2|915.2|916.4|915.4|916|915|128
1588152000000|2020-04-29 09:20:00|916.1|915.1|916.8|915.8|916.9|915.9|915.9|914.9|138
1588152300000|2020-04-29 09:25:00|916.9|915.9|916.7|915.7|917|916|916.5|915.5|125
1588152600000|2020-04-29 09:30:00|916.6|915.6|916.1|915.1|916.7|915.7|916.1|915.1|124
1588152900000|2020-04-29 09:35:00|916.2|915.2|915.9|914.9|916.2|915.2|915.9|914.9|67
1588153200000|2020-04-29 09:40:00|916|915|916|915|916.3|915.3|915.7|914.7|109
1588153500000|2020-04-29 09:45:00|915.9|914.9|914.9|913.9|915.9|914.9|914.8|913.8|63
1588153800000|2020-04-29 09:50:00|914.8|913.8|915.4|914.4|915.7|914.7|914.7|913.7|183
1588154100000|2020-04-29 09:55:00|915.5|914.5|915.4|914.4|915.7|914.7|915|914|34
1588154400000|2020-04-29 10:00:00|915.3|914.3|914.5|913.5|915.3|914.3|914.4|913.4|71
1588154700000|2020-04-29 10:05:00|914.4|913.4|914.6|913.6|914.7|913.7|914|913|107
1588155000000|2020-04-29 10:10:00|914.5|913.5|914.5|913.5|914.9|913.9|914.3|913.3|78
1588155300000|2020-04-29 10:15:00|914.3|913.3|914.9|913.9|915|914|914.3|913.3|113
1588155600000|2020-04-29 10:20:00|914.8|913.8|915.1|914.1|915.1|914.1|914.5|913.5|164
1588155900000|2020-04-29 10:25:00|914.8|913.8|914.2|913.2|915|914|914.2|913.2|93
1588156200000|2020-04-29 10:30:00|914|913|913.6|912.6|914.3|913.3|913.5|912.5|209
1588156500000|2020-04-29 10:35:00|913.7|912.7|914.5|913.5|914.5|913.5|913.4|912.4|130
1588156800000|2020-04-29 10:40:00|914.6|913.6|914.7|913.7|914.8|913.8|914.5|913.5|34
1588157100000|2020-04-29 10:45:00|914.9|913.9|914.9|913.9|914.9|913.9|914.6|913.6|30
1588157400000|2020-04-29 10:50:00|915|914|914.6|913.6|915.1|914.1|914.5|913.5|65
1588157700000|2020-04-29 10:55:00|914.5|913.5|915.3|914.3|915.5|914.5|914.5|913.5|123
1588158000000|2020-04-29 11:00:00|915.4|914.4|915.6|914.6|915.7|914.7|914.9|913.9|89
1588158300000|2020-04-29 11:05:00|915.7|914.7|915.2|914.2|915.7|914.7|915|914|52
1588158600000|2020-04-29 11:10:00|915.1|914.1|915.3|914.3|915.8|914.8|915.1|914.1|62
1588158900000|2020-04-29 11:15:00|915.2|914.2|914.5|913.5|915.4|914.4|914|913|234
1588159200000|2020-04-29 11:20:00|914.4|913.4|914.1|913.1|914.4|913.4|913.8|912.8|213
1588159500000|2020-04-29 11:25:00|914|913|914.4|913.4|914.6|913.6|914|913|287
1588159800000|2020-04-29 11:30:00|914.2|913.2|914.6|913.6|915.2|914.2|914.2|913.2|293
1588160100000|2020-04-29 11:35:00|914.7|913.7|914.7|913.7|914.9|913.9|914.3|913.3|161
1588160400000|2020-04-29 11:40:00|914.6|913.6|914.8|913.8|915|914|914.4|913.4|150
1588160700000|2020-04-29 11:45:00|914.6|913.6|913.8|912.8|914.9|913.9|913.8|912.8|241
1588161000000|2020-04-29 11:50:00|913.9|912.9|914|913|914.4|913.4|913.8|912.8|231
1588161300000|2020-04-29 11:55:00|913.9|912.9|914.2|913.2|914.3|913.3|913.7|912.7|206
1588161600000|2020-04-29 12:00:00|914.1|913.1|914.2|913.2|914.3|913.3|913.9|912.9|292
1588161900000|2020-04-29 12:05:00|914.1|913.1|914.2|913.2|914.5|913.5|914|913|228
1588162200000|2020-04-29 12:10:00|914.3|913.3|914.3|913.3|914.6|913.6|914|913|391
1588162500000|2020-04-29 12:15:00|914.4|913.4|914.1|913.1|914.5|913.5|914.1|913.1|231
1588162800000|2020-04-29 12:20:00|914.2|913.2|914.2|913.2|914.7|913.7|914.2|913.2|172
1588163100000|2020-04-29 12:25:00|914.3|913.3|915.1|914.1|915.5|914.5|914.2|913.2|423
1588163400000|2020-04-29 12:30:00|915.2|914.2|918.1|917.1|919.3|918.3|915.1|914.1|2919
1588163700000|2020-04-29 12:35:00|918.2|917.2|919|918|920|919|917.8|916.8|1498
1588164000000|2020-04-29 12:40:00|919.1|918.1|919|918|919.7|918.7|918.7|917.7|785
1588164300000|2020-04-29 12:45:00|919.1|918.1|920.7|919.7|920.8|919.8|918.9|917.9|469
1588164600000|2020-04-29 12:50:00|920.8|919.8|921.4|920.4|921.4|920.4|920.5|919.5|488
1588164900000|2020-04-29 12:55:00|921.3|920.3|923.6|922.6|924|923|921.2|920.2|621
1588165200000|2020-04-29 13:00:00|923.7|922.7|923.5|922.5|924.8|923.8|923.5|922.5|600
1588165500000|2020-04-29 13:05:00|923.7|922.7|922.7|921.7|923.7|922.7|922.5|921.5|337
1588165800000|2020-04-29 13:10:00|922.6|921.6|922.1|921.1|922.6|921.6|921.7|920.7|352
1588166100000|2020-04-29 13:15:00|922|921|921.7|920.7|922|921|920.9|919.9|435
1588166400000|2020-04-29 13:20:00|921.6|920.6|921.6|920.6|921.7|920.7|921.1|920.1|354
1588166700000|2020-04-29 13:25:00|921.5|920.5|920.7|919.7|921.8|920.8|920.6|919.6|743
1588167000000|2020-04-29 13:30:00|920.5|920|921.7|921.2|921.8|921.3|918.7|918.2|5875
1588167300000|2020-04-29 13:35:00|921.8|921.3|920.5|920|922.3|921.8|919.8|919.3|2185
1588167600000|2020-04-29 13:40:00|920.4|919.9|920.5|920|920.8|920.3|919.7|919.2|1240
1588167900000|2020-04-29 13:45:00|920.6|920.1|921.9|921.4|922|921.5|920.3|919.8|1639
1588168200000|2020-04-29 13:50:00|921.8|921.3|922.5|922|922.8|922.3|921.8|921.3|1065
1588168500000|2020-04-29 13:55:00|922.6|922.1|923.9|923.4|923.9|923.4|922.5|922|969
1588168800000|2020-04-29 14:00:00|924|923.5|922.5|922|924|923.5|922.3|921.8|1081
1588169100000|2020-04-29 14:05:00|922.4|921.9|921.4|920.9|922.6|922.1|921.4|920.9|1075
1588169400000|2020-04-29 14:10:00|921.5|921|921.8|921.3|922.2|921.7|920.8|920.3|1020
1588169700000|2020-04-29 14:15:00|921.9|921.4|923.5|923|923.6|923.1|921.8|921.3|866
1588170000000|2020-04-29 14:20:00|923.4|922.9|923.9|923.4|924.2|923.7|923.2|922.7|466
1588170300000|2020-04-29 14:25:00|923.8|923.3|924.4|923.9|924.6|924.1|923.8|923.3|1051
1588170600000|2020-04-29 14:30:00|924.5|924|924|923.5|924.8|924.3|924|923.5|1170
1588170900000|2020-04-29 14:35:00|923.9|923.4|923.7|923.2|924.7|924.2|922.9|922.4|970
1588171200000|2020-04-29 14:40:00|923.6|923.1|924.7|924.2|924.7|924.2|923.6|923.1|1348
1588171500000|2020-04-29 14:45:00|924.6|924.1|924.5|924|924.9|924.4|924|923.5|951
1588171800000|2020-04-29 14:50:00|924.6|924.1|924.9|924.4|925.3|924.8|924.5|924|967
1588172100000|2020-04-29 14:55:00|925|924.5|924.8|924.3|925.3|924.8|924.4|923.9|1143
1588172400000|2020-04-29 15:00:00|924.9|924.4|924.1|923.6|925.3|924.8|923.4|922.9|1475
1588172700000|2020-04-29 15:05:00|924.2|923.7|924.3|923.8|924.6|924.1|923.5|923|1037
1588173000000|2020-04-29 15:10:00|924.2|923.7|924.3|923.8|924.9|924.4|924.1|923.6|794
1588173300000|2020-04-29 15:15:00|924.2|923.7|924.6|924.1|924.8|924.3|924|923.5|1059
1588173600000|2020-04-29 15:20:00|924.5|924|926|925.5|926|925.5|924.5|924|1011
1588173900000|2020-04-29 15:25:00|926.1|925.6|925.4|924.9|926.1|925.6|925.1|924.6|516
1588174200000|2020-04-29 15:30:00|925.2|924.7|925|924.5|926.3|925.8|924.9|924.4|957
1588174500000|2020-04-29 15:35:00|925.1|924.6|924.7|924.2|925.3|924.8|924.6|924.1|335
1588174800000|2020-04-29 15:40:00|924.8|924.3|924.8|924.3|924.9|924.4|924.5|924|245
1588175100000|2020-04-29 15:45:00|924.9|924.4|924.9|924.4|925.4|924.9|924.8|924.3|288
1588175400000|2020-04-29 15:50:00|925|924.5|926.3|925.8|926.6|926.1|924.9|924.4|1630
1588175700000|2020-04-29 15:55:00|926.2|925.7|926.2|925.7|926.7|926.2|926.1|925.6|548
1588176000000|2020-04-29 16:00:00|926.3|925.8|926.6|926.1|926.6|926.1|926|925.5|387
1588176300000|2020-04-29 16:05:00|926.5|926|926.5|926|926.8|926.3|926.4|925.9|367
1588176600000|2020-04-29 16:10:00|926.4|925.9|927|926.5|927.1|926.6|926.4|925.9|388
1588176900000|2020-04-29 16:15:00|927.1|926.6|926.5|926|927.4|926.9|926.5|926|395
1588177200000|2020-04-29 16:20:00|926.6|926.1|927.4|926.9|927.5|927|926.4|925.9|700
1588177500000|2020-04-29 16:25:00|927.3|926.8|927.1|926.6|927.3|926.8|926.8|926.3|258
1588177800000|2020-04-29 16:30:00|927.2|926.7|927.3|926.8|927.6|927.1|927|926.5|398
1588178100000|2020-04-29 16:35:00|927.2|926.7|928|927.5|928|927.5|927.2|926.7|336
1588178400000|2020-04-29 16:40:00|927.9|927.4|928|927.5|928|927.5|927.6|927.1|192
1588178700000|2020-04-29 16:45:00|928.1|927.6|927.9|927.4|928.2|927.7|927.7|927.2|510
1588179000000|2020-04-29 16:50:00|927.8|927.3|927.8|927.3|928.1|927.6|927.7|927.2|347
1588179300000|2020-04-29 16:55:00|927.7|927.2|927.5|927|928.3|927.8|927.2|926.7|473
1588179600000|2020-04-29 17:00:00|927.6|927.1|928.2|927.7|928.4|927.9|927.5|927|347
1588179900000|2020-04-29 17:05:00|928.3|927.8|928.5|928|928.7|928.2|928.1|927.6|211
1588180200000|2020-04-29 17:10:00|928.4|927.9|928.5|928|929|928.5|928.3|927.8|186
1588180500000|2020-04-29 17:15:00|928.4|927.9|928.6|928.1|928.8|928.3|928.3|927.8|309
1588180800000|2020-04-29 17:20:00|928.4|927.9|928|927.5|928.5|928|928|927.5|244
1588181100000|2020-04-29 17:25:00|927.9|927.4|927.9|927.4|928.2|927.7|927.8|927.3|131
1588181400000|2020-04-29 17:30:00|928|927.5|926.9|926.4|928|927.5|926.9|926.4|240
1588181700000|2020-04-29 17:35:00|926.8|926.3|927.3|926.8|927.4|926.9|926.6|926.1|276
1588182000000|2020-04-29 17:40:00|927.4|926.9|927|926.5|927.7|927.2|927|926.5|211
1588182300000|2020-04-29 17:45:00|927.2|926.7|927.6|927.1|927.7|927.2|927.2|926.7|259
1588182600000|2020-04-29 17:50:00|927.7|927.2|927.3|926.8|927.9|927.4|927.3|926.8|164
1588182900000|2020-04-29 17:55:00|927.4|926.9|927.1|926.6|927.8|927.3|926.7|926.2|217
1588183200000|2020-04-29 18:00:00|927.2|926.7|927.1|926.6|928.9|928.4|926.1|925.6|957
1588183500000|2020-04-29 18:05:00|927|926.5|926.5|926|927.1|926.6|926|925.5|493
1588183800000|2020-04-29 18:10:00|926.4|925.9|926.4|925.9|927|926.5|925.9|925.4|634
1588184100000|2020-04-29 18:15:00|926.5|926|926.3|925.8|927.1|926.6|926.2|925.7|334
1588184400000|2020-04-29 18:20:00|926.4|925.9|927.3|926.8|927.3|926.8|926.3|925.8|295
1588184700000|2020-04-29 18:25:00|927.1|926.6|927.8|927.3|927.9|927.4|927|926.5|454
1588185000000|2020-04-29 18:30:00|927.9|927.4|927.9|927.4|928.2|927.7|927.3|926.8|320
1588185300000|2020-04-29 18:35:00|927.8|927.3|929.4|928.9|929.6|929.1|927.6|927.1|738
1588185600000|2020-04-29 18:40:00|929.3|928.8|929.5|929|930|929.5|929.2|928.7|982
1588185900000|2020-04-29 18:45:00|929.6|929.1|928.5|928|929.6|929.1|928.3|927.8|594
1588186200000|2020-04-29 18:50:00|928.4|927.9|927.8|927.3|928.8|928.3|927.6|927.1|499
1588186500000|2020-04-29 18:55:00|927.6|927.1|928.8|928.3|929|928.5|927.4|926.9|615
1588186800000|2020-04-29 19:00:00|928.7|928.2|930|929.5|930|929.5|928.5|928|639
1588187100000|2020-04-29 19:05:00|929.9|929.4|930.1|929.6|930.1|929.6|929.6|929.1|1036
1588187400000|2020-04-29 19:10:00|930|929.5|929.8|929.3|930.3|929.8|929.7|929.2|1159
1588187700000|2020-04-29 19:15:00|929.7|929.2|929.2|928.7|929.8|929.3|928.5|928|534
1588188000000|2020-04-29 19:20:00|929.1|928.6|930.3|929.8|930.4|929.9|929|928.5|1090
1588188300000|2020-04-29 19:25:00|930.4|929.9|930.5|930|930.6|930.1|930.2|929.7|1212
1588188600000|2020-04-29 19:30:00|930.4|929.9|931.2|930.7|931.2|930.7|930.1|929.6|559
1588188900000|2020-04-29 19:35:00|931|930.5|931.3|930.8|931.4|930.9|930.8|930.3|813
1588189200000|2020-04-29 19:40:00|931.2|930.7|932.2|931.7|932.4|931.9|931.2|930.7|1773
1588189500000|2020-04-29 19:45:00|932.1|931.6|932.7|932.2|933.2|932.7|932.1|931.6|2366
1588189800000|2020-04-29 19:50:00|932.8|932.3|931.4|930.9|932.8|932.3|931.2|930.7|2317
1588190100000|2020-04-29 19:55:00|931.5|931|930.4|929.9|931.9|931.4|930.4|929.9|7816
1588190400000|2020-04-29 20:00:00|930.6|929.6|931.2|930.2|931.3|930.3|930.5|929.5|679
1588190700000|2020-04-29 20:05:00|931.3|930.3|931.7|930.7|931.9|930.9|930.9|929.9|278
1588191000000|2020-04-29 20:10:00|931.4|930.4|932.4|931.4|933.3|932.3|931.4|930.4|144
1588191300000|2020-04-29 20:15:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|4
1588191600000|2020-04-29 20:20:00|932.4|931.4|932.4|931.4|932.4|931.4|932.4|931.4|2
1588191900000|2020-04-29 20:25:00|932.7|931.7|933.1|932.1|933.3|932.3|932.7|931.7|29
1588192200000|2020-04-29 20:30:00|932.9|931.9|933.6|932.6|933.9|932.9|932.8|931.8|21
1588192500000|2020-04-29 20:35:00|934.2|933.2|935.2|934.2|935.5|934.5|934.1|933.1|90
1588192800000|2020-04-29 20:40:00|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|2
1588193100000|2020-04-29 20:45:00|934.5|933.5|934.4|933.4|934.5|933.5|934.4|933.4|16
1588193400000|2020-04-29 20:50:00|934.3|933.3|934.3|933.3|934.3|933.3|934.3|933.3|1
1588193700000|2020-04-29 20:55:00|936.1|935.1|936.2|935.2|936.2|935.2|936.1|935.1|6
1588194000000|2020-04-29 21:00:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|4
1588194600000|2020-04-29 21:10:00|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|40
1588197300000|2020-04-29 21:55:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|1
1588197600000|2020-04-29 22:00:00|938.6|936.6|937|935|938.6|936.6|936.5|934.5|0
1588197900000|2020-04-29 22:05:00|936.9|934.9|936.3|934.3|937.8|935.8|936.2|934.2|0
1588198200000|2020-04-29 22:10:00|936.4|934.4|936.6|934.6|937|935|936.1|934.1|0
1588198500000|2020-04-29 22:15:00|936.7|934.7|936.3|934.3|937.1|935.1|935.4|933.4|0
1588198800000|2020-04-29 22:20:00|936.2|934.2|936.1|934.1|936.6|934.6|936|934|0
1588199100000|2020-04-29 22:25:00|936|934|936.2|934.2|936.2|934.2|935.9|933.9|0
1588199400000|2020-04-29 22:30:00|936.1|934.1|936.5|934.5|936.8|934.8|936.1|934.1|0
1588199700000|2020-04-29 22:35:00|936.6|934.6|936|934|936.6|934.6|936|934|0
1588200000000|2020-04-29 22:40:00|936.1|934.1|936.6|934.6|936.7|934.7|936|934|0
1588200300000|2020-04-29 22:45:00|936.5|934.5|936.4|934.4|936.8|934.8|936.4|934.4|0
1588200600000|2020-04-29 22:50:00|936.3|934.3|936.7|934.7|936.7|934.7|936.2|934.2|0
1588200900000|2020-04-29 22:55:00|936.6|934.6|936.3|934.3|936.7|934.7|936.3|934.3|0
1588201200000|2020-04-29 23:00:00|936.1|934.1|935.4|933.4|936.1|934.1|935.1|933.1|0
1588201500000|2020-04-29 23:05:00|935.3|933.3|935.4|933.4|935.4|933.4|935.1|933.1|0
1588201800000|2020-04-29 23:10:00|935.5|933.5|935.6|933.6|935.6|933.6|935.3|933.3|0
1588202100000|2020-04-29 23:15:00|935.5|933.5|935.2|933.2|935.6|933.6|935.2|933.2|0
1588202400000|2020-04-29 23:20:00|935.3|933.3|935.7|933.7|936.2|934.2|934.8|932.8|0
1588202700000|2020-04-29 23:25:00|935.6|933.6|935|933|935.7|933.7|934.8|932.8|0
1588203000000|2020-04-29 23:30:00|935.1|933.1|935.6|933.6|935.7|933.7|934.9|932.9|0
1588203300000|2020-04-29 23:35:00|935.5|933.5|936.3|934.3|936.6|934.6|935.4|933.4|0
1588203600000|2020-04-29 23:40:00|936.4|934.4|936.1|934.1|936.5|934.5|936|934|0
1588203900000|2020-04-29 23:45:00|936|934|935.6|933.6|936|934|935.5|933.5|0
1588204200000|2020-04-29 23:50:00|935.7|933.7|935.4|933.4|935.7|933.7|935|933|0
1588204500000|2020-04-29 23:55:00|935.3|933.3|935.2|933.2|935.7|933.7|935.2|933.2|0
1588204800000|2020-04-30 00:00:00|935|933|932.3|931.3|935|933|931.7|930.7|34
1588205100000|2020-04-30 00:05:00|932.1|931.1|931.5|930.5|932.1|931.1|931.5|930.5|7
1588205400000|2020-04-30 00:10:00|931|930|931.8|930.8|931.8|930.8|931|930|11
1588205700000|2020-04-30 00:15:00|931.7|930.7|931|930|931.7|930.7|931|930|22
1588206000000|2020-04-30 00:20:00|931.6|930.6|930.8|929.8|931.6|930.6|930.8|929.8|41
1588206300000|2020-04-30 00:25:00|931|930|931.2|930.2|931.2|930.2|931|930|2
1588206600000|2020-04-30 00:30:00|931.4|930.4|930.8|929.8|931.7|930.7|930.8|929.8|13
1588207200000|2020-04-30 00:40:00|930.1|929.1|930|929|930.1|929.1|929.7|928.7|12
1588207500000|2020-04-30 00:45:00|929.6|928.6|929.1|928.1|929.7|928.7|929|928|9
1588208100000|2020-04-30 00:55:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1588208400000|2020-04-30 01:00:00|930.3|929.3|930.6|929.6|930.7|929.7|930|929|32
1588208700000|2020-04-30 01:05:00|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|3
1588209000000|2020-04-30 01:10:00|931.5|930.5|931.5|930.5|931.5|930.5|931.5|930.5|1
1588209300000|2020-04-30 01:15:00|930.4|929.4|931.3|930.3|931.3|930.3|930.4|929.4|4
1588209900000|2020-04-30 01:25:00|||||||||1
1588210200000|2020-04-30 01:30:00|932.2|931.2|932.3|931.3|932.3|931.3|932.2|931.2|5
1588210500000|2020-04-30 01:35:00|932.4|931.4|933.1|932.1|933.2|932.2|931.9|930.9|41
1588210800000|2020-04-30 01:40:00|933.3|932.3|933.9|932.9|934.1|933.1|933.3|932.3|54
1588211100000|2020-04-30 01:45:00|934.3|933.3|933.5|932.5|934.4|933.4|933.5|932.5|9
1588211400000|2020-04-30 01:50:00|933.8|932.8|933.9|932.9|933.9|932.9|933.8|932.8|4
1588211700000|2020-04-30 01:55:00|934.4|933.4|936.4|935.4|936.5|935.5|934.4|933.4|75
1588212000000|2020-04-30 02:00:00|936.6|935.6|937.1|936.1|937.1|936.1|936.6|935.6|14
1588212300000|2020-04-30 02:05:00|938.1|937.1|938.3|937.3|938.3|937.3|938.1|937.1|7
1588212600000|2020-04-30 02:10:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|2
1588212900000|2020-04-30 02:15:00|938.5|937.5|938.6|937.6|938.6|937.6|938.5|937.5|2
1588213500000|2020-04-30 02:25:00|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|1
1588213800000|2020-04-30 02:30:00|938.9|937.9|937.8|936.8|938.9|937.9|937.8|936.8|19
1588215300000|2020-04-30 02:55:00|938.3|937.3|938.3|937.3|938.3|937.3|938.3|937.3|20
1588215600000|2020-04-30 03:00:00|938.1|937.1|938|937|938.1|937.1|938|937|23
1588215900000|2020-04-30 03:05:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1588217100000|2020-04-30 03:25:00|938.7|937.7|939|938|939|938|938.7|937.7|4
1588217400000|2020-04-30 03:30:00|939.5|938.5|939.7|938.7|939.7|938.7|939.5|938.5|2
1588217700000|2020-04-30 03:35:00|939.9|938.9|940|939|940|939|939.9|938.9|4
1588218000000|2020-04-30 03:40:00|939.9|938.9|940.2|939.2|940.2|939.2|939.9|938.9|8
1588218300000|2020-04-30 03:45:00|940.7|939.7|940.4|939.4|940.8|939.8|940.4|939.4|18
1588218600000|2020-04-30 03:50:00|941|940|941.6|940.6|942|941|941|940|32
1588218900000|2020-04-30 03:55:00|941.7|940.7|941.6|940.6|941.7|940.7|941.5|940.5|5
1588219200000|2020-04-30 04:00:00|941.3|940.3|941.4|940.4|941.4|940.4|941.3|940.3|19
1588219800000|2020-04-30 04:10:00|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|2
1588220100000|2020-04-30 04:15:00|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|1
1588220400000|2020-04-30 04:20:00|942.1|941.1|941.9|940.9|942.1|941.1|941.9|940.9|4
1588220700000|2020-04-30 04:25:00|942.1|941.1|943.9|942.9|944.2|943.2|942.1|941.1|17
1588221000000|2020-04-30 04:30:00|944|943|944.8|943.8|944.8|943.8|943.4|942.4|50
1588221300000|2020-04-30 04:35:00|945|944|944.7|943.7|945.3|944.3|944.7|943.7|21
1588221600000|2020-04-30 04:40:00|944.4|943.4|944.9|943.9|944.9|943.9|944.3|943.3|21
1588221900000|2020-04-30 04:45:00|944.8|943.8|944.8|943.8|944.9|943.9|944.6|943.6|6
1588222200000|2020-04-30 04:50:00|944.9|943.9|944.4|943.4|945|944|944.3|943.3|17
1588222500000|2020-04-30 04:55:00|944.3|943.3|944.5|943.5|944.7|943.7|944.2|943.2|21
1588222800000|2020-04-30 05:00:00|944.3|943.3|943.7|942.7|944.4|943.4|943.6|942.6|35
1588223100000|2020-04-30 05:05:00|943.4|942.4|943.9|942.9|943.9|942.9|943.2|942.2|9
1588223400000|2020-04-30 05:10:00|943.7|942.7|944|943|944|943|943.6|942.6|10
1588223700000|2020-04-30 05:15:00|943.9|942.9|943.4|942.4|944|943|943.4|942.4|16
1588224000000|2020-04-30 05:20:00|943.3|942.3|943.7|942.7|943.7|942.7|943.3|942.3|2
1588224300000|2020-04-30 05:25:00|943.2|942.2|942.5|941.5|943.3|942.3|942.2|941.2|32
1588224600000|2020-04-30 05:30:00|942.9|941.9|942.3|941.3|942.9|941.9|942.3|941.3|8
1588224900000|2020-04-30 05:35:00|942.7|941.7|942.8|941.8|943|942|942.4|941.4|26
1588225200000|2020-04-30 05:40:00|943|942|943.4|942.4|943.4|942.4|942.8|941.8|28
1588225500000|2020-04-30 05:45:00|943.1|942.1|943.1|942.1|943.4|942.4|943|942|12
1588225800000|2020-04-30 05:50:00|943.6|942.6|943.8|942.8|944|943|943.6|942.6|14
1588226100000|2020-04-30 05:55:00|943.7|942.7|943.4|942.4|944.5|943.5|943.4|942.4|26
1588226400000|2020-04-30 06:00:00|942.6|941.6|942.2|941.2|943.6|942.6|941.9|940.9|29
1588226700000|2020-04-30 06:05:00|942.1|941.1|941|940|942.4|941.4|940.6|939.6|52
1588227000000|2020-04-30 06:10:00|941.1|940.1|940.5|939.5|941.8|940.8|940.4|939.4|34
1588227300000|2020-04-30 06:15:00|940.6|939.6|941.3|940.3|941.3|940.3|940|939|139
1588227600000|2020-04-30 06:20:00|941.2|940.2|941.4|940.4|941.4|940.4|940.6|939.6|185
1588227900000|2020-04-30 06:25:00|941.6|940.6|941.7|940.7|941.7|940.7|941.2|940.2|47
1588228200000|2020-04-30 06:30:00|941.9|940.9|940.8|939.8|942.3|941.3|940.8|939.8|127
1588228500000|2020-04-30 06:35:00|940.6|939.6|940.8|939.8|941.2|940.2|940.5|939.5|106
1588228800000|2020-04-30 06:40:00|940.9|939.9|941.3|940.3|941.5|940.5|940.9|939.9|77
1588229100000|2020-04-30 06:45:00|941.4|940.4|942.2|941.2|942.3|941.3|941|940|87
1588229400000|2020-04-30 06:50:00|942|941|942.4|941.4|942.7|941.7|941.6|940.6|53
1588229700000|2020-04-30 06:55:00|942.2|941.2|943.1|942.1|943.2|942.2|942.2|941.2|43
1588230000000|2020-04-30 07:00:00|942.9|941.9|941.6|940.6|943|942|940.9|939.9|368
1588230300000|2020-04-30 07:05:00|941.7|940.7|941.8|940.8|943.2|942.2|941.7|940.7|616
1588230600000|2020-04-30 07:10:00|941.9|940.9|942.7|941.7|942.7|941.7|941.1|940.1|599
1588230900000|2020-04-30 07:15:00|942.8|941.8|941.1|940.1|943.1|942.1|940.7|939.7|300
1588231200000|2020-04-30 07:20:00|941.2|940.2|940.5|939.5|941.5|940.5|939.7|938.7|180
1588231500000|2020-04-30 07:25:00|940.4|939.4|939.6|938.6|940.6|939.6|939.5|938.5|199
1588231800000|2020-04-30 07:30:00|939.5|938.5|940.4|939.4|940.6|939.6|939.4|938.4|930
1588232100000|2020-04-30 07:35:00|940.5|939.5|939.9|938.9|940.5|939.5|939.7|938.7|238
1588232400000|2020-04-30 07:40:00|939.7|938.7|940.8|939.8|940.9|939.9|939.4|938.4|347
1588232700000|2020-04-30 07:45:00|940.6|939.6|941.2|940.2|941.5|940.5|940.5|939.5|128
1588233000000|2020-04-30 07:50:00|941.4|940.4|940.4|939.4|941.4|940.4|940.2|939.2|114
1588233300000|2020-04-30 07:55:00|940.3|939.3|939.9|938.9|940.3|939.3|939.3|938.3|436
1588233600000|2020-04-30 08:00:00|940|939|941|940|941.2|940.2|939.9|938.9|1066
1588233900000|2020-04-30 08:05:00|941.1|940.1|941.4|940.4|941.6|940.6|940.8|939.8|525
1588234200000|2020-04-30 08:10:00|941.5|940.5|941.3|940.3|942.1|941.1|940.9|939.9|292
1588234500000|2020-04-30 08:15:00|941.2|940.2|941.1|940.1|941.8|940.8|941|940|167
1588234800000|2020-04-30 08:20:00|941|940|939.7|938.7|941|940|939.5|938.5|266
1588235100000|2020-04-30 08:25:00|939.6|938.6|940.6|939.6|940.6|939.6|939.5|938.5|170
1588235400000|2020-04-30 08:30:00|940.7|939.7|941.8|940.8|942.7|941.7|940.6|939.6|418
1588235700000|2020-04-30 08:35:00|941.7|940.7|941|940|941.8|940.8|941|940|157
1588236000000|2020-04-30 08:40:00|941.1|940.1|940.8|939.8|941.4|940.4|940.6|939.6|108
1588236300000|2020-04-30 08:45:00|940.9|939.9|940.8|939.8|941.1|940.1|940.5|939.5|92
1588236600000|2020-04-30 08:50:00|940.9|939.9|940.1|939.1|941|940|939.8|938.8|213
1588236900000|2020-04-30 08:55:00|940|939|939.4|938.4|940.2|939.2|939.4|938.4|87
1588237200000|2020-04-30 09:00:00|939.6|938.6|939.9|938.9|940|939|939.4|938.4|97
1588237500000|2020-04-30 09:05:00|939.8|938.8|939.7|938.7|940|939|939.3|938.3|73
1588237800000|2020-04-30 09:10:00|939.9|938.9|939.7|938.7|939.9|938.9|939.2|938.2|84
1588238100000|2020-04-30 09:15:00|939.6|938.6|939.9|938.9|940.4|939.4|939.5|938.5|122
1588238400000|2020-04-30 09:20:00|939.8|938.8|939.8|938.8|940.2|939.2|939.5|938.5|164
1588238700000|2020-04-30 09:25:00|939.7|938.7|940|939|940.3|939.3|939.6|938.6|65
1588239000000|2020-04-30 09:30:00|940.1|939.1|940.5|939.5|940.6|939.6|939.6|938.6|163
1588239300000|2020-04-30 09:35:00|940.6|939.6|940.3|939.3|940.6|939.6|939.9|938.9|217
1588239600000|2020-04-30 09:40:00|940.2|939.2|941|940|941.1|940.1|940.1|939.1|127
1588239900000|2020-04-30 09:45:00|940.9|939.9|941.4|940.4|941.5|940.5|940.7|939.7|102
1588240200000|2020-04-30 09:50:00|941.3|940.3|940.7|939.7|941.3|940.3|940.6|939.6|135
1588240500000|2020-04-30 09:55:00|940.6|939.6|941.6|940.6|941.9|940.9|940.6|939.6|206
1588240800000|2020-04-30 10:00:00|941.7|940.7|941.2|940.2|942.3|941.3|941.2|940.2|320
1588241100000|2020-04-30 10:05:00|941.1|940.1|940.5|939.5|941.2|940.2|940.3|939.3|197
1588241400000|2020-04-30 10:10:00|940.4|939.4|940.2|939.2|940.8|939.8|940|939|361
1588241700000|2020-04-30 10:15:00|940.1|939.1|940|939|940.3|939.3|939.5|938.5|137
1588242000000|2020-04-30 10:20:00|939.9|938.9|941|940|941.2|940.2|939.8|938.8|151
1588242300000|2020-04-30 10:25:00|941.1|940.1|939.8|938.8|941.1|940.1|939.7|938.7|155
1588242600000|2020-04-30 10:30:00|940|939|939.3|938.3|940.1|939.1|939.1|938.1|271
1588242900000|2020-04-30 10:35:00|939.2|938.2|938.8|937.8|939.6|938.6|938.8|937.8|288
1588243200000|2020-04-30 10:40:00|938.9|937.9|937.8|936.8|938.9|937.9|937.8|936.8|558
1588243500000|2020-04-30 10:45:00|937.9|936.9|937.9|936.9|938.3|937.3|937.8|936.8|214
1588243800000|2020-04-30 10:50:00|937.8|936.8|936.3|935.3|937.8|936.8|935.7|934.7|896
1588244100000|2020-04-30 10:55:00|936.2|935.2|936.7|935.7|936.9|935.9|936.2|935.2|362
1588244400000|2020-04-30 11:00:00|936.8|935.8|936.9|935.9|937.3|936.3|936.2|935.2|437
1588244700000|2020-04-30 11:05:00|936.8|935.8|935.9|934.9|936.9|935.9|935.9|934.9|327
1588245000000|2020-04-30 11:10:00|935.8|934.8|935.5|934.5|935.9|934.9|935.3|934.3|188
1588245300000|2020-04-30 11:15:00|935.6|934.6|936|935|936.4|935.4|935.5|934.5|220
1588245600000|2020-04-30 11:20:00|935.9|934.9|934.5|933.5|936.2|935.2|934.5|933.5|415
1588245900000|2020-04-30 11:25:00|934.6|933.6|934.3|933.3|934.7|933.7|934|933|451
1588246200000|2020-04-30 11:30:00|934.4|933.4|935.1|934.1|935.4|934.4|934.4|933.4|137
1588246500000|2020-04-30 11:35:00|935|934|935.7|934.7|935.7|934.7|934.7|933.7|252
1588246800000|2020-04-30 11:40:00|935.5|934.5|936|935|936.4|935.4|935.4|934.4|238
1588247100000|2020-04-30 11:45:00|935.9|934.9|933.9|932.9|936.1|935.1|933.1|932.1|891
1588247400000|2020-04-30 11:50:00|933.8|932.8|934|933|935.1|934.1|933.3|932.3|420
1588247700000|2020-04-30 11:55:00|933.9|932.9|932.4|931.4|933.9|932.9|932.3|931.3|331
1588248000000|2020-04-30 12:00:00|932.3|931.3|932.2|931.2|932.9|931.9|931.1|930.1|994
1588248300000|2020-04-30 12:05:00|932.1|931.1|932.9|931.9|933.1|932.1|932|931|187
1588248600000|2020-04-30 12:10:00|933|932|932.2|931.2|933.3|932.3|931.9|930.9|232
1588248900000|2020-04-30 12:15:00|932|931|931.1|930.1|932.1|931.1|931|930|214
1588249200000|2020-04-30 12:20:00|931|930|931.7|930.7|931.9|930.9|931|930|189
1588249500000|2020-04-30 12:25:00|931.8|930.8|932.1|931.1|932.7|931.7|931.7|930.7|177
1588249800000|2020-04-30 12:30:00|931.9|930.9|932.3|931.3|933.6|932.6|931.9|930.9|324
1588250100000|2020-04-30 12:35:00|932.4|931.4|930.5|929.5|933|932|930.4|929.4|257
1588250400000|2020-04-30 12:40:00|930.3|929.3|930.2|929.2|931.1|930.1|929.8|928.8|364
1588250700000|2020-04-30 12:45:00|930.1|929.1|928.5|927.5|930.3|929.3|928.5|927.5|457
1588251000000|2020-04-30 12:50:00|928.4|927.4|928|927|928.7|927.7|927|926|409
1588251300000|2020-04-30 12:55:00|927.9|926.9|926.7|925.7|928.5|927.5|926.6|925.6|313
1588251600000|2020-04-30 13:00:00|926.6|925.6|925.3|924.3|927.2|926.2|925.1|924.1|443
1588251900000|2020-04-30 13:05:00|925.4|924.4|924|923|925.5|924.5|923.7|922.7|439
1588252200000|2020-04-30 13:10:00|924.1|923.1|926.2|925.2|926.2|925.2|924.1|923.1|443
1588252500000|2020-04-30 13:15:00|926.3|925.3|926.3|925.3|926.6|925.6|925.7|924.7|543
1588252800000|2020-04-30 13:20:00|926.6|925.6|927.1|926.1|927.5|926.5|925.5|924.5|641
1588253100000|2020-04-30 13:25:00|927.2|926.2|926.9|925.9|927.7|926.7|926.3|925.3|872
1588253400000|2020-04-30 13:30:00|926.7|926.2|923.5|923|926.7|926.2|923.4|922.9|5004
1588253700000|2020-04-30 13:35:00|923.4|922.9|924.5|924|924.6|924.1|922.6|922.1|2090
1588254000000|2020-04-30 13:40:00|924.4|923.9|924.4|923.9|925.1|924.6|923.6|923.1|2013
1588254300000|2020-04-30 13:45:00|924.3|923.8|924.4|923.9|925.1|924.6|923.6|923.1|1926
1588254600000|2020-04-30 13:50:00|924.5|924|926.5|926|926.5|926|924.3|923.8|2718
1588254900000|2020-04-30 13:55:00|926.6|926.1|927.7|927.2|928|927.5|926.1|925.6|1548
1588255200000|2020-04-30 14:00:00|927.6|927.1|927.3|926.8|929.2|928.7|927.2|926.7|3818
1588255500000|2020-04-30 14:05:00|927.2|926.7|927.6|927.1|927.9|927.4|926.5|926|2876
1588255800000|2020-04-30 14:10:00|927.5|927|927.9|927.4|928.7|928.2|927|926.5|2511
1588256100000|2020-04-30 14:15:00|927.8|927.3|927|926.5|928|927.5|926.5|926|2252
1588256400000|2020-04-30 14:20:00|927.1|926.6|925.9|925.4|927.3|926.8|925.4|924.9|2482
1588256700000|2020-04-30 14:25:00|925.8|925.3|928.3|927.8|928.4|927.9|925.8|925.3|1425
1588257000000|2020-04-30 14:30:00|928.4|927.9|928.4|927.9|929.4|928.9|928.1|927.6|1424
1588257300000|2020-04-30 14:35:00|928.5|928|927.7|927.2|928.9|928.4|927.7|927.2|1792
1588257600000|2020-04-30 14:40:00|927.5|927|926.3|925.8|928.2|927.7|926.1|925.6|1632
1588257900000|2020-04-30 14:45:00|926.4|925.9|927.2|926.7|927.3|926.8|926.4|925.9|1149
1588258200000|2020-04-30 14:50:00|927.1|926.6|926.9|926.4|927.6|927.1|926.2|925.7|846
1588258500000|2020-04-30 14:55:00|926.8|926.3|926.4|925.9|927.9|927.4|926.2|925.7|1222
1588258800000|2020-04-30 15:00:00|926.5|926|927.9|927.4|928.6|928.1|926.5|926|1622
1588259100000|2020-04-30 15:05:00|927.8|927.3|927.8|927.3|928|927.5|926.5|926|2263
1588259400000|2020-04-30 15:10:00|927.7|927.2|925.8|925.3|927.9|927.4|925.7|925.2|1983
1588259700000|2020-04-30 15:15:00|925.9|925.4|924.1|923.6|926.1|925.6|924|923.5|3483
1588260000000|2020-04-30 15:20:00|924.2|923.7|923.9|923.4|925|924.5|923.3|922.8|1887
1588260300000|2020-04-30 15:25:00|924|923.5|922.4|921.9|924.8|924.3|922.4|921.9|3622
1588260600000|2020-04-30 15:30:00|922.3|921.8|921.9|921.4|923.6|923.1|921.9|921.4|3393
1588260900000|2020-04-30 15:35:00|922|921.5|922.9|922.4|922.9|922.4|921.7|921.2|1804
1588261200000|2020-04-30 15:40:00|923|922.5|922.6|922.1|923.7|923.2|922.6|922.1|660
1588261500000|2020-04-30 15:45:00|922.7|922.2|920.5|920|922.7|922.2|920.5|920|1633
1588261800000|2020-04-30 15:50:00|920.6|920.1|919.8|919.3|920.9|920.4|919.8|919.3|910
1588262100000|2020-04-30 15:55:00|919.9|919.4|917.4|916.9|920|919.5|917.4|916.9|2002
1588262400000|2020-04-30 16:00:00|917.2|916.7|913.8|913.3|917.3|916.8|913.5|913|2680
1588262700000|2020-04-30 16:05:00|913.9|913.4|913.6|913.1|914.8|914.3|912.9|912.4|1219
1588263000000|2020-04-30 16:10:00|913.7|913.2|913.1|912.6|914|913.5|912.7|912.2|1639
1588263300000|2020-04-30 16:15:00|913|912.5|911.8|911.3|913.2|912.7|911.8|911.3|1408
1588263600000|2020-04-30 16:20:00|911.9|911.4|911.3|910.8|911.9|911.4|911|910.5|1348
1588263900000|2020-04-30 16:25:00|911.2|910.7|911.4|910.9|912|911.5|911|910.5|966
1588264200000|2020-04-30 16:30:00|911.3|910.8|908.4|907.9|911.3|910.8|908.1|907.6|2198
1588264500000|2020-04-30 16:35:00|908.5|908|909.2|908.7|909.8|909.3|908.3|907.8|696
1588264800000|2020-04-30 16:40:00|909.1|908.6|908.9|908.4|909.6|909.1|908.5|908|846
1588265100000|2020-04-30 16:45:00|908.8|908.3|909.4|908.9|909.4|908.9|908.3|907.8|744
1588265400000|2020-04-30 16:50:00|909.3|908.8|910.2|909.7|910.4|909.9|908.9|908.4|759
1588265700000|2020-04-30 16:55:00|910.1|909.6|911.9|911.4|913.9|913.4|909.1|908.6|3766
1588266000000|2020-04-30 17:00:00|911.8|911.3|910.5|910|911.8|911.3|910.4|909.9|874
1588266300000|2020-04-30 17:05:00|910.6|910.1|911.3|910.8|911.3|910.8|909.7|909.2|1386
1588266600000|2020-04-30 17:10:00|911.2|910.7|910.8|910.3|911.8|911.3|910.7|910.2|2035
1588266900000|2020-04-30 17:15:00|910.9|910.4|910.3|909.8|911.5|911|910.2|909.7|1654
1588267200000|2020-04-30 17:20:00|910.4|909.9|909|908.5|910.7|910.2|909|908.5|2148
1588267500000|2020-04-30 17:25:00|908.9|908.4|908.9|908.4|909.8|909.3|908.1|907.6|1118
1588267800000|2020-04-30 17:30:00|908.8|908.3|907.7|907.2|909|908.5|907.6|907.1|1590
1588268100000|2020-04-30 17:35:00|907.8|907.3|907.5|907|908.3|907.8|907.1|906.6|1038
1588268400000|2020-04-30 17:40:00|907.4|906.9|907.2|906.7|907.5|907|906.3|905.8|798
1588268700000|2020-04-30 17:45:00|907.1|906.6|906.5|906|907.1|906.6|906.2|905.7|761
1588269000000|2020-04-30 17:50:00|906.4|905.9|906.9|906.4|907.1|906.6|905.4|904.9|2094
1588269300000|2020-04-30 17:55:00|907|906.5|906.5|906|907|906.5|906.1|905.6|1092
1588269600000|2020-04-30 18:00:00|906.6|906.1|907.2|906.7|907.3|906.8|905.2|904.7|1908
1588269900000|2020-04-30 18:05:00|907.1|906.6|907|906.5|907.7|907.2|906.8|906.3|1564
1588270200000|2020-04-30 18:10:00|907.1|906.6|909.1|908.6|909.1|908.6|906.8|906.3|1357
1588270500000|2020-04-30 18:15:00|909|908.5|908.8|908.3|909.4|908.9|908.4|907.9|1546
1588270800000|2020-04-30 18:20:00|908.7|908.2|908.9|908.4|909.4|908.9|908.7|908.2|593
1588271100000|2020-04-30 18:25:00|908.8|908.3|909.3|908.8|909.6|909.1|908.6|908.1|785
1588271400000|2020-04-30 18:30:00|909.4|908.9|909.2|908.7|910.2|909.7|909.1|908.6|648
1588271700000|2020-04-30 18:35:00|909.3|908.8|908.5|908|909.4|908.9|908.1|907.6|1011
1588272000000|2020-04-30 18:40:00|908.4|907.9|908.2|907.7|908.7|908.2|907.9|907.4|1138
1588272300000|2020-04-30 18:45:00|908.1|907.6|909|908.5|909.1|908.6|907.9|907.4|1346
1588272600000|2020-04-30 18:50:00|908.9|908.4|908.7|908.2|909.5|909|908.3|907.8|1904
1588272900000|2020-04-30 18:55:00|908.6|908.1|908.5|908|908.9|908.4|907.6|907.1|1095
1588273200000|2020-04-30 19:00:00|908.6|908.1|907.5|907|908.7|908.2|907.4|906.9|1125
1588273500000|2020-04-30 19:05:00|907.6|907.1|908.6|908.1|908.7|908.2|907.6|907.1|1324
1588273800000|2020-04-30 19:10:00|908.5|908|908.7|908.2|909|908.5|908.3|907.8|1052
1588274100000|2020-04-30 19:15:00|908.6|908.1|909.5|909|910.1|909.6|908.6|908.1|1867
1588274400000|2020-04-30 19:20:00|909.4|908.9|909.3|908.8|910|909.5|909.1|908.6|2119
1588274700000|2020-04-30 19:25:00|909.4|908.9|907.9|907.4|909.6|909.1|907.6|907.1|2869
1588275000000|2020-04-30 19:30:00|908|907.5|908|907.5|908.9|908.4|908|907.5|1661
1588275300000|2020-04-30 19:35:00|908.1|907.6|907.7|907.2|908.4|907.9|907.5|907|1226
1588275600000|2020-04-30 19:40:00|907.6|907.1|907.8|907.3|908.1|907.6|906.9|906.4|1646
1588275900000|2020-04-30 19:45:00|907.9|907.4|907|906.5|908|907.5|906.8|906.3|2939
1588276200000|2020-04-30 19:50:00|906.9|906.4|908.5|908|908.8|908.3|906.9|906.4|4371
1588276500000|2020-04-30 19:55:00|908.4|907.9|911.9|911.4|913.4|912.9|908.2|907.7|24143
1588276800000|2020-04-30 20:00:00|912.1|911.1|910.2|909.2|912.9|911.9|909.2|908.2|2176
1588277100000|2020-04-30 20:05:00|910.3|909.3|911|910|911|910|909.7|908.7|189
1588277400000|2020-04-30 20:10:00|911.2|910.2|911.7|910.7|911.8|910.8|910.6|909.6|31
1588277700000|2020-04-30 20:15:00|912|911|912.4|911.4|912.5|911.5|911.5|910.5|22
1588278000000|2020-04-30 20:20:00|912.3|911.3|911.9|910.9|912.4|911.4|911.3|910.3|102
1588278300000|2020-04-30 20:25:00|912.6|911.6|911.1|910.1|912.9|911.9|911.1|910.1|204
1588278600000|2020-04-30 20:30:00|911.8|910.8|912.3|911.3|912.9|911.9|911.5|910.5|223
1588278900000|2020-04-30 20:35:00|911.6|910.6|911.1|910.1|911.7|910.7|911.1|910.1|19
1588279200000|2020-04-30 20:40:00|911|910|910|909|911|910|910|909|13
1588279500000|2020-04-30 20:45:00|910.1|909.1|908.6|907.6|910.1|909.1|908.6|907.6|20
1588279800000|2020-04-30 20:50:00|908.5|907.5|908.5|907.5|908.5|907.5|908.5|907.5|3
1588280100000|2020-04-30 20:55:00|909|908|909|908|909|908|909|908|6
1588280400000|2020-04-30 21:00:00|909.1|908.1|909.1|908.1|909.1|908.1|909.1|908.1|4
1588282800000|2020-04-30 21:40:00|908|907|908|907|908|907|908|907|1
1588283700000|2020-04-30 21:55:00|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|1
1588284000000|2020-04-30 22:00:00|910.6|908.6|907.6|905.6|910.6|908.6|906.7|904.7|0
1588284300000|2020-04-30 22:05:00|907.5|905.5|908.5|906.5|908.6|906.6|907.3|905.3|0
1588284600000|2020-04-30 22:10:00|908.4|906.4|905.8|903.8|909.3|907.3|905.3|903.3|0
1588284900000|2020-04-30 22:15:00|905.7|903.7|906.3|904.3|906.8|904.8|904.5|902.5|0
1588285200000|2020-04-30 22:20:00|906.5|904.5|906.3|904.3|907.1|905.1|906|904|0
1588285500000|2020-04-30 22:25:00|906.2|904.2|907.2|905.2|907.5|905.5|906.1|904.1|0
1588285800000|2020-04-30 22:30:00|907.4|905.4|907.6|905.6|907.8|905.8|906.9|904.9|0
1588286100000|2020-04-30 22:35:00|907.5|905.5|907.8|905.8|908|906|907.2|905.2|0
1588286400000|2020-04-30 22:40:00|907.7|905.7|907.1|905.1|907.7|905.7|905.8|903.8|0
1588286700000|2020-04-30 22:45:00|907|905|908|906|908.2|906.2|907|905|0
1588287000000|2020-04-30 22:50:00|907.9|905.9|907.7|905.7|908.2|906.2|907.6|905.6|0
1588287300000|2020-04-30 22:55:00|907.6|905.6|908.9|906.9|909.1|907.1|907.2|905.2|0
1588287600000|2020-04-30 23:00:00|908.8|906.8|908.7|906.7|909.4|907.4|908.7|906.7|0
1588287900000|2020-04-30 23:05:00|908.8|906.8|908.4|906.4|909.7|907.7|908.3|906.3|0
1588288200000|2020-04-30 23:10:00|908.3|906.3|909|907|909.3|907.3|908.1|906.1|0
1588288500000|2020-04-30 23:15:00|908.9|906.9|909.6|907.6|909.7|907.7|908.9|906.9|0
1588288800000|2020-04-30 23:20:00|909.7|907.7|909.4|907.4|909.7|907.7|909.2|907.2|0
1588289100000|2020-04-30 23:25:00|909.5|907.5|909.3|907.3|909.5|907.5|908.8|906.8|0
1588289400000|2020-04-30 23:30:00|909.4|907.4|910.3|908.3|910.9|908.9|909.4|907.4|0
1588289700000|2020-04-30 23:35:00|910.2|908.2|910.1|908.1|910.3|908.3|909.4|907.4|0
1588290000000|2020-04-30 23:40:00|910.2|908.2|910|908|910.4|908.4|909.6|907.6|0
1588290300000|2020-04-30 23:45:00|910.1|908.1|910.2|908.2|910.7|908.7|910|908|0
1588290600000|2020-04-30 23:50:00|909.9|907.9|909.6|907.6|909.9|907.9|908.9|906.9|0
1588290900000|2020-04-30 23:55:00|909.7|907.7|911|909|911.5|909.5|909.7|907.7|0
1588291200000|2020-05-01 00:00:00|911.1|909.1|906.5|905.5|911.9|909.9|905.8|904.8|20
1588291500000|2020-05-01 00:05:00|906.8|905.8|906.2|905.2|906.8|905.8|906.2|905.2|13
1588291800000|2020-05-01 00:10:00|905.7|904.7|905.3|904.3|905.7|904.7|905.3|904.3|6
1588293000000|2020-05-01 00:30:00|905.1|904.1|905.5|904.5|905.5|904.5|904.8|903.8|7
1588293300000|2020-05-01 00:35:00|905.6|904.6|905.6|904.6|905.6|904.6|905.6|904.6|1
1588293600000|2020-05-01 00:40:00|905.7|904.7|906.6|905.6|906.7|905.7|905.7|904.7|8
1588293900000|2020-05-01 00:45:00|906.2|905.2|906.5|905.5|906.8|905.8|906.2|905.2|13
1588294200000|2020-05-01 00:50:00|907|906|906.8|905.8|907|906|906.8|905.8|2
1588294500000|2020-05-01 00:55:00|907.1|906.1|907|906|907.2|906.2|907|906|16
1588294800000|2020-05-01 01:00:00|906.5|905.5|907|906|907|906|906.4|905.4|34
1588295100000|2020-05-01 01:05:00|907.3|906.3|906.6|905.6|907.4|906.4|906.6|905.6|14
1588295400000|2020-05-01 01:10:00|906.3|905.3|904.9|903.9|906.3|905.3|904.6|903.6|24
1588295700000|2020-05-01 01:15:00|904.5|903.5|904.1|903.1|904.7|903.7|903.9|902.9|14
1588296000000|2020-05-01 01:20:00|903.9|902.9|903.9|902.9|904|903|903.9|902.9|5
1588296300000|2020-05-01 01:25:00|903.6|902.6|902.2|901.2|903.9|902.9|902.2|901.2|25
1588296600000|2020-05-01 01:30:00|901.7|900.7|901.5|900.5|901.8|900.8|900.9|899.9|21
1588296900000|2020-05-01 01:35:00|901|900|901.3|900.3|902.3|901.3|901|900|28
1588297200000|2020-05-01 01:40:00|901|900|900.9|899.9|901.2|900.2|900.7|899.7|34
1588297500000|2020-05-01 01:45:00|900.5|899.5|898.4|897.4|900.5|899.5|898.4|897.4|44
1588297800000|2020-05-01 01:50:00|898.3|897.3|898.7|897.7|898.7|897.7|898.1|897.1|15
1588298100000|2020-05-01 01:55:00|898.5|897.5|899.5|898.5|899.7|898.7|898.3|897.3|28
1588298400000|2020-05-01 02:00:00|898.7|897.7|898.6|897.6|898.7|897.7|897.8|896.8|35
1588298700000|2020-05-01 02:05:00|898.2|897.2|898.4|897.4|898.4|897.4|898|897|15
1588299000000|2020-05-01 02:10:00|898.1|897.1|896.7|895.7|898.1|897.1|896.7|895.7|50
1588299300000|2020-05-01 02:15:00|896.6|895.6|896.9|895.9|897.2|896.2|896.5|895.5|31
1588299600000|2020-05-01 02:20:00|897.2|896.2|897.2|896.2|897.4|896.4|897|896|12
1588299900000|2020-05-01 02:25:00|896.7|895.7|895.4|894.4|896.7|895.7|895.3|894.3|39
1588300200000|2020-05-01 02:30:00|895.9|894.9|895.7|894.7|896.1|895.1|895.7|894.7|15
1588300500000|2020-05-01 02:35:00|896|895|894.4|893.4|896|895|894.4|893.4|32
1588300800000|2020-05-01 02:40:00|894.3|893.3|893.5|892.5|894.4|893.4|893.1|892.1|29
1588301100000|2020-05-01 02:45:00|892.4|891.4|891.3|890.3|892.4|891.4|891.1|890.1|42
1588301400000|2020-05-01 02:50:00|891.4|890.4|891|890|891.4|890.4|890.7|889.7|22
1588301700000|2020-05-01 02:55:00|891.7|890.7|891.5|890.5|892|891|891.5|890.5|38
1588302000000|2020-05-01 03:00:00|891.1|890.1|890.5|889.5|891.4|890.4|890.5|889.5|13
1588302300000|2020-05-01 03:05:00|890.4|889.4|889.7|888.7|890.4|889.4|888.7|887.7|58
1588302600000|2020-05-01 03:10:00|890.4|889.4|889|888|890.4|889.4|889|888|12
1588302900000|2020-05-01 03:15:00|889.2|888.2|890.5|889.5|890.6|889.6|889.2|888.2|29
1588303200000|2020-05-01 03:20:00|889.9|888.9|890.1|889.1|890.1|889.1|889.5|888.5|24
1588303500000|2020-05-01 03:25:00|890.3|889.3|891.1|890.1|891.1|890.1|890|889|20
1588303800000|2020-05-01 03:30:00|891.2|890.2|890.4|889.4|891.5|890.5|890.4|889.4|16
1588304100000|2020-05-01 03:35:00|891.8|890.8|892.6|891.6|892.6|891.6|891.8|890.8|26
1588304400000|2020-05-01 03:40:00|892.4|891.4|892|891|892.6|891.6|892|891|48
1588304700000|2020-05-01 03:45:00|892.4|891.4|892.3|891.3|892.5|891.5|892.3|891.3|14
1588305300000|2020-05-01 03:55:00|892.2|891.2|891.4|890.4|892.2|891.2|891.4|890.4|12
1588305600000|2020-05-01 04:00:00|891.6|890.6|891.6|890.6|891.7|890.7|891.5|890.5|31
1588305900000|2020-05-01 04:05:00|892.2|891.2|892|891|892.2|891.2|892|891|21
1588306200000|2020-05-01 04:10:00|892.2|891.2|891.2|890.2|892.2|891.2|891.2|890.2|17
1588306500000|2020-05-01 04:15:00|890.8|889.8|891.4|890.4|891.4|890.4|890.8|889.8|11
1588307100000|2020-05-01 04:25:00|892.2|891.2|892.4|891.4|892.4|891.4|892.2|891.2|10
1588307400000|2020-05-01 04:30:00|892.9|891.9|893.8|892.8|894.1|893.1|892.9|891.9|80
1588307700000|2020-05-01 04:35:00|893.7|892.7|894.2|893.2|894.2|893.2|893.7|892.7|11
1588308000000|2020-05-01 04:40:00|893.5|892.5|893.7|892.7|893.7|892.7|893.5|892.5|2
1588308900000|2020-05-01 04:55:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|1
1588309200000|2020-05-01 05:00:00|893.2|892.2|893.3|892.3|893.9|892.9|893.2|892.2|24
1588309500000|2020-05-01 05:05:00|893.2|892.2|893.2|892.2|893.2|892.2|893.2|892.2|2
1588309800000|2020-05-01 05:10:00|892.9|891.9|893.5|892.5|893.5|892.5|892.9|891.9|15
1588310100000|2020-05-01 05:15:00|893.8|892.8|893.4|892.4|893.9|892.9|893.4|892.4|40
1588310400000|2020-05-01 05:20:00|893.5|892.5|893.6|892.6|893.9|892.9|893.5|892.5|8
1588310700000|2020-05-01 05:25:00|893.9|892.9|893.6|892.6|893.9|892.9|893.5|892.5|6
1588311000000|2020-05-01 05:30:00|893.7|892.7|893.2|892.2|893.7|892.7|893.2|892.2|10
1588311300000|2020-05-01 05:35:00|892.9|891.9|891.6|890.6|892.9|891.9|891.6|890.6|67
1588311600000|2020-05-01 05:40:00|891.9|890.9|891|890|891.9|890.9|890.1|889.1|38
1588311900000|2020-05-01 05:45:00|890.3|889.3|890.7|889.7|890.7|889.7|890.2|889.2|8
1588312200000|2020-05-01 05:50:00|890.6|889.6|891.5|890.5|891.6|890.6|890.6|889.6|50
1588312500000|2020-05-01 05:55:00|891.6|890.6|892.8|891.8|892.9|891.9|891.6|890.6|131
1588312800000|2020-05-01 06:00:00|893|892|891|890|893|892|891|890|66
1588313100000|2020-05-01 06:05:00|890.9|889.9|890.6|889.6|890.9|889.9|889.9|888.9|45
1588313400000|2020-05-01 06:10:00|890.7|889.7|891.1|890.1|891.1|890.1|890.4|889.4|17
1588313700000|2020-05-01 06:15:00|890.6|889.6|889.8|888.8|891|890|889.8|888.8|61
1588314000000|2020-05-01 06:20:00|889.7|888.7|890|889|890|889|889.2|888.2|62
1588314300000|2020-05-01 06:25:00|889.7|888.7|889.7|888.7|889.7|888.7|889.5|888.5|15
1588314600000|2020-05-01 06:30:00|889.3|888.3|891.1|890.1|891.1|890.1|889.3|888.3|47
1588314900000|2020-05-01 06:35:00|890.5|889.5|890.5|889.5|890.6|889.6|890.3|889.3|16
1588315200000|2020-05-01 06:40:00|890.6|889.6|889.4|888.4|890.8|889.8|889.4|888.4|122
1588315500000|2020-05-01 06:45:00|888.5|887.5|889|888|889.6|888.6|888.4|887.4|70
1588315800000|2020-05-01 06:50:00|888.6|887.6|888.2|887.2|889.1|888.1|887.6|886.6|112
1588316100000|2020-05-01 06:55:00|888|887|888.3|887.3|888.6|887.6|887.4|886.4|104
1588316400000|2020-05-01 07:00:00|888.5|887.5|888.2|887.2|889.7|888.7|888.2|887.2|98
1588316700000|2020-05-01 07:05:00|888.5|887.5|889.2|888.2|889.2|888.2|888.5|887.5|62
1588317000000|2020-05-01 07:10:00|888.9|887.9|887.8|886.8|889.5|888.5|887.5|886.5|179
1588317300000|2020-05-01 07:15:00|887.7|886.7|887|886|888.5|887.5|886.3|885.3|105
1588317600000|2020-05-01 07:20:00|886.9|885.9|886.6|885.6|887.6|886.6|886|885|82
1588317900000|2020-05-01 07:25:00|886.5|885.5|886.5|885.5|886.8|885.8|886|885|81
1588318200000|2020-05-01 07:30:00|886.4|885.4|885.2|884.2|886.7|885.7|885.2|884.2|241
1588318500000|2020-05-01 07:35:00|885.1|884.1|886.4|885.4|886.5|885.5|884.8|883.8|171
1588318800000|2020-05-01 07:40:00|886.5|885.5|886.5|885.5|886.8|885.8|885.9|884.9|51
1588319100000|2020-05-01 07:45:00|886.7|885.7|886.7|885.7|887.6|886.6|886.7|885.7|41
1588319400000|2020-05-01 07:50:00|886.8|885.8|887.2|886.2|887.7|886.7|886.7|885.7|92
1588319700000|2020-05-01 07:55:00|887.3|886.3|888.5|887.5|888.6|887.6|887.3|886.3|96
1588320000000|2020-05-01 08:00:00|888.6|887.6|887.8|886.8|889.1|888.1|887.8|886.8|103
1588320300000|2020-05-01 08:05:00|887.7|886.7|888.9|887.9|888.9|887.9|886.8|885.8|110
1588320600000|2020-05-01 08:10:00|889|888|889.7|888.7|889.7|888.7|888.3|887.3|77
1588320900000|2020-05-01 08:15:00|889.5|888.5|889.9|888.9|890.1|889.1|889.1|888.1|34
1588321200000|2020-05-01 08:20:00|890|889|890.4|889.4|891.2|890.2|889.9|888.9|135
1588321500000|2020-05-01 08:25:00|890.5|889.5|890.8|889.8|891.1|890.1|890.4|889.4|59
1588321800000|2020-05-01 08:30:00|890.9|889.9|891.4|890.4|891.9|890.9|890.6|889.6|190
1588322100000|2020-05-01 08:35:00|891.2|890.2|890.9|889.9|891.9|890.9|890.9|889.9|86
1588322400000|2020-05-01 08:40:00|890.8|889.8|890.1|889.1|890.8|889.8|889.3|888.3|176
1588322700000|2020-05-01 08:45:00|890.3|889.3|890.4|889.4|890.4|889.4|889.2|888.2|123
1588323000000|2020-05-01 08:50:00|890.3|889.3|890|889|891.1|890.1|890|889|71
1588323300000|2020-05-01 08:55:00|890.2|889.2|891.4|890.4|891.4|890.4|890.1|889.1|199
1588323600000|2020-05-01 09:00:00|891.5|890.5|890.7|889.7|891.5|890.5|890.7|889.7|82
1588323900000|2020-05-01 09:05:00|890.6|889.6|890.6|889.6|891.4|890.4|890.5|889.5|33
1588324200000|2020-05-01 09:10:00|890.4|889.4|890.2|889.2|890.8|889.8|890.1|889.1|64
1588324500000|2020-05-01 09:15:00|889.9|888.9|889.9|888.9|890.1|889.1|889.6|888.6|45
1588324800000|2020-05-01 09:20:00|889.7|888.7|889.3|888.3|889.7|888.7|889.1|888.1|81
1588325100000|2020-05-01 09:25:00|889.2|888.2|890.4|889.4|890.6|889.6|889.1|888.1|59
1588325400000|2020-05-01 09:30:00|890.3|889.3|889.7|888.7|890.3|889.3|889|888|24
1588325700000|2020-05-01 09:35:00|889.6|888.6|890.3|889.3|890.3|889.3|889.6|888.6|24
1588326000000|2020-05-01 09:40:00|890.1|889.1|889.9|888.9|890.6|889.6|889.9|888.9|32
1588326300000|2020-05-01 09:45:00|889.6|888.6|890|889|890.1|889.1|889.5|888.5|25
1588326600000|2020-05-01 09:50:00|889.8|888.8|890.7|889.7|890.8|889.8|889.8|888.8|55
1588326900000|2020-05-01 09:55:00|890.6|889.6|890.2|889.2|890.6|889.6|890|889|18
1588327200000|2020-05-01 10:00:00|889.9|888.9|891.2|890.2|891.3|890.3|889.9|888.9|33
1588327500000|2020-05-01 10:05:00|891.1|890.1|890.9|889.9|891.2|890.2|890.4|889.4|114
1588327800000|2020-05-01 10:10:00|890.8|889.8|891.5|890.5|891.5|890.5|890.8|889.8|55
1588328100000|2020-05-01 10:15:00|891.4|890.4|892|891|892.2|891.2|890.9|889.9|58
1588328400000|2020-05-01 10:20:00|891.9|890.9|891.9|890.9|892.1|891.1|891.7|890.7|50
1588328700000|2020-05-01 10:25:00|891.8|890.8|891.6|890.6|892.1|891.1|891.5|890.5|69
1588329000000|2020-05-01 10:30:00|891.7|890.7|892.2|891.2|892.3|891.3|891.7|890.7|68
1588329300000|2020-05-01 10:35:00|892.3|891.3|891.2|890.2|892.5|891.5|891.2|890.2|65
1588329600000|2020-05-01 10:40:00|891.5|890.5|891.3|890.3|891.6|890.6|891.3|890.3|11
1588329900000|2020-05-01 10:45:00|891.1|890.1|890.5|889.5|891.9|890.9|890.5|889.5|41
1588330200000|2020-05-01 10:50:00|890.6|889.6|890.6|889.6|891.1|890.1|890.4|889.4|54
1588330500000|2020-05-01 10:55:00|890.4|889.4|891.2|890.2|891.2|890.2|890.4|889.4|30
1588330800000|2020-05-01 11:00:00|891.1|890.1|890.7|889.7|891.4|890.4|890.3|889.3|108
1588331100000|2020-05-01 11:05:00|890.6|889.6|890.3|889.3|890.7|889.7|889.5|888.5|37
1588331400000|2020-05-01 11:10:00|890.2|889.2|889.7|888.7|890.3|889.3|889.7|888.7|27
1588331700000|2020-05-01 11:15:00|889.8|888.8|889.5|888.5|890.1|889.1|889.4|888.4|68
1588332000000|2020-05-01 11:20:00|889.4|888.4|887.6|886.6|889.5|888.5|887.6|886.6|229
1588332300000|2020-05-01 11:25:00|887.9|886.9|887.7|886.7|887.9|886.9|887.4|886.4|197
1588332600000|2020-05-01 11:30:00|887.6|886.6|887.8|886.8|888.1|887.1|887.3|886.3|173
1588332900000|2020-05-01 11:35:00|887.9|886.9|887.7|886.7|888|887|887.4|886.4|162
1588333200000|2020-05-01 11:40:00|887.8|886.8|889.2|888.2|889.2|888.2|887.7|886.7|123
1588333500000|2020-05-01 11:45:00|889|888|889.5|888.5|889.7|888.7|889|888|179
1588333800000|2020-05-01 11:50:00|889.1|888.1|888.7|887.7|889.2|888.2|888.4|887.4|173
1588334100000|2020-05-01 11:55:00|888.5|887.5|888|887|888.7|887.7|887.4|886.4|248
1588334400000|2020-05-01 12:00:00|888.1|887.1|887.3|886.3|888.1|887.1|886.9|885.9|276
1588334700000|2020-05-01 12:05:00|887.2|886.2|888.3|887.3|888.5|887.5|887|886|204
1588335000000|2020-05-01 12:10:00|888.4|887.4|887.4|886.4|888.4|887.4|887.4|886.4|398
1588335300000|2020-05-01 12:15:00|887.5|886.5|887.2|886.2|887.6|886.6|886.6|885.6|273
1588335600000|2020-05-01 12:20:00|887.1|886.1|886.3|885.3|887.2|886.2|886.3|885.3|185
1588335900000|2020-05-01 12:25:00|886.4|885.4|887.3|886.3|887.3|886.3|886.3|885.3|198
1588336200000|2020-05-01 12:30:00|887.2|886.2|887.2|886.2|887.8|886.8|887.1|886.1|181
1588336500000|2020-05-01 12:35:00|887.3|886.3|887|886|887.6|886.6|886.8|885.8|379
1588336800000|2020-05-01 12:40:00|887.1|886.1|886.5|885.5|887.3|886.3|886.5|885.5|271
1588337100000|2020-05-01 12:45:00|886.6|885.6|887.1|886.1|887.6|886.6|886.4|885.4|276
1588337400000|2020-05-01 12:50:00|887|886|886.9|885.9|887|886|886.3|885.3|148
1588337700000|2020-05-01 12:55:00|887|886|887.1|886.1|887.3|886.3|886.7|885.7|138
1588338000000|2020-05-01 13:00:00|887|886|887.2|886.2|887.4|886.4|886.7|885.7|135
1588338300000|2020-05-01 13:05:00|887.3|886.3|887.2|886.2|887.6|886.6|886.8|885.8|134
1588338600000|2020-05-01 13:10:00|887.4|886.4|888.1|887.1|888.4|887.4|887.2|886.2|187
1588338900000|2020-05-01 13:15:00|888|887|889.9|888.9|890|889|888|887|248
1588339200000|2020-05-01 13:20:00|890|889|889.2|888.2|890.3|889.3|889.2|888.2|280
1588339500000|2020-05-01 13:25:00|889.3|888.3|889.7|888.7|889.8|888.8|889.3|888.3|178
1588339800000|2020-05-01 13:30:00|889.5|889|892.4|891.9|892.7|892.2|889.2|888.7|3683
1588340100000|2020-05-01 13:35:00|892.5|892|889.5|889|892.5|892|889.1|888.6|3069
1588340400000|2020-05-01 13:40:00|889.6|889.1|888.4|887.9|889.9|889.4|888.3|887.8|1511
1588340700000|2020-05-01 13:45:00|888.5|888|888.7|888.2|888.9|888.4|888|887.5|847
1588341000000|2020-05-01 13:50:00|888.6|888.1|886.3|885.8|889.2|888.7|886.2|885.7|1919
1588341300000|2020-05-01 13:55:00|886.4|885.9|888.5|888|888.9|888.4|886.4|885.9|1308
1588341600000|2020-05-01 14:00:00|889.6|889.1|889.3|888.8|890.3|889.8|887.9|887.4|2599
1588341900000|2020-05-01 14:05:00|889.2|888.7|888.8|888.3|889.8|889.3|888.7|888.2|1559
1588342200000|2020-05-01 14:10:00|888.7|888.2|887.9|887.4|888.7|888.2|887.2|886.7|1033
1588342500000|2020-05-01 14:15:00|887.8|887.3|885.9|885.4|888|887.5|885.8|885.3|1002
1588342800000|2020-05-01 14:20:00|885.8|885.3|884.8|884.3|885.9|885.4|884.5|884|1242
1588343100000|2020-05-01 14:25:00|884.9|884.4|885.4|884.9|885.8|885.3|884.8|884.3|1021
1588343400000|2020-05-01 14:30:00|885.6|885.1|886.1|885.6|886.1|885.6|884.7|884.2|918
1588343700000|2020-05-01 14:35:00|886.2|885.7|887.1|886.6|887.4|886.9|885.9|885.4|820
1588344000000|2020-05-01 14:40:00|887|886.5|886.9|886.4|887.5|887|886.8|886.3|839
1588344300000|2020-05-01 14:45:00|886.8|886.3|886.8|886.3|887.3|886.8|886.3|885.8|851
1588344600000|2020-05-01 14:50:00|886.9|886.4|886.9|886.4|887.5|887|886.5|886|783
1588344900000|2020-05-01 14:55:00|887|886.5|887|886.5|887.9|887.4|886.7|886.2|1027
1588345200000|2020-05-01 15:00:00|886.9|886.4|885.8|885.3|886.9|886.4|885.7|885.2|1067
1588345500000|2020-05-01 15:05:00|885.7|885.2|886|885.5|886.8|886.3|885.7|885.2|2054
1588345800000|2020-05-01 15:10:00|886.1|885.6|885.8|885.3|886.1|885.6|885.2|884.7|1497
1588346100000|2020-05-01 15:15:00|885.9|885.4|884.2|883.7|885.9|885.4|884.1|883.6|2089
1588346400000|2020-05-01 15:20:00|884.1|883.6|884.1|883.6|884.7|884.2|884.1|883.6|1162
1588346700000|2020-05-01 15:25:00|884.2|883.7|884|883.5|884.4|883.9|883.6|883.1|943
1588347000000|2020-05-01 15:30:00|883.9|883.4|883.5|883|883.9|883.4|883|882.5|870
1588347300000|2020-05-01 15:35:00|883.6|883.1|884.6|884.1|884.6|884.1|883.5|883|830
1588347600000|2020-05-01 15:40:00|884.5|884|883.4|882.9|884.6|884.1|883.2|882.7|416
1588347900000|2020-05-01 15:45:00|883.3|882.8|881.7|881.2|883.4|882.9|881.6|881.1|743
1588348200000|2020-05-01 15:50:00|881.6|881.1|879.8|879.3|881.7|881.2|879.5|879|1251
1588348500000|2020-05-01 15:55:00|879.9|879.4|879.1|878.6|880.1|879.6|878.8|878.3|715
1588348800000|2020-05-01 16:00:00|879.2|878.7|877.7|877.2|879.2|878.7|877.7|877.2|1127
1588349100000|2020-05-01 16:05:00|877.6|877.1|878.5|878|878.9|878.4|877.6|877.1|911
1588349400000|2020-05-01 16:10:00|878.6|878.1|881.2|880.7|881.3|880.8|878.6|878.1|793
1588349700000|2020-05-01 16:15:00|881.3|880.8|880|879.5|881.3|880.8|879.9|879.4|1008
1588350000000|2020-05-01 16:20:00|880.1|879.6|879.8|879.3|880.5|880|879.6|879.1|1095
1588350300000|2020-05-01 16:25:00|879.9|879.4|878.9|878.4|880.1|879.6|878.9|878.4|448
1588350600000|2020-05-01 16:30:00|878.8|878.3|879.9|879.4|879.9|879.4|878|877.5|621
1588350900000|2020-05-01 16:35:00|879.8|879.3|878.4|877.9|879.8|879.3|877.8|877.3|569
1588351200000|2020-05-01 16:40:00|878.5|878|876.9|876.4|878.7|878.2|876.9|876.4|673
1588351500000|2020-05-01 16:45:00|876.8|876.3|877.7|877.2|877.8|877.3|876.8|876.3|605
1588351800000|2020-05-01 16:50:00|877.8|877.3|878.7|878.2|878.7|878.2|877.6|877.1|613
1588352100000|2020-05-01 16:55:00|878.6|878.1|878.2|877.7|878.9|878.4|878.2|877.7|479
1588352400000|2020-05-01 17:00:00|878.1|877.6|879|878.5|879.6|879.1|878|877.5|771
1588352700000|2020-05-01 17:05:00|878.9|878.4|878.5|878|879.1|878.6|878.4|877.9|685
1588353000000|2020-05-01 17:10:00|878.6|878.1|878|877.5|878.8|878.3|878|877.5|687
1588353300000|2020-05-01 17:15:00|878.1|877.6|877.4|876.9|878.3|877.8|877.1|876.6|731
1588353600000|2020-05-01 17:20:00|877.3|876.8|877.3|876.8|877.6|877.1|877.2|876.7|537
1588353900000|2020-05-01 17:25:00|877.2|876.7|877.9|877.4|878|877.5|877.1|876.6|339
1588354200000|2020-05-01 17:30:00|878|877.5|877.1|876.6|878.5|878|877.1|876.6|655
1588354500000|2020-05-01 17:35:00|877|876.5|876.6|876.1|877.5|877|876.5|876|666
1588354800000|2020-05-01 17:40:00|876.5|876|876.5|876|876.9|876.4|876.2|875.7|741
1588355100000|2020-05-01 17:45:00|876.6|876.1|876.6|876.1|876.6|876.1|875.9|875.4|586
1588355400000|2020-05-01 17:50:00|876.5|876|876.1|875.6|876.7|876.2|875.9|875.4|607
1588355700000|2020-05-01 17:55:00|876|875.5|876.6|876.1|876.7|876.2|875.8|875.3|449
1588356000000|2020-05-01 18:00:00|876.5|876|877.3|876.8|877.4|876.9|875.8|875.3|857
1588356300000|2020-05-01 18:05:00|877.4|876.9|877.1|876.6|877.8|877.3|877|876.5|477
1588356600000|2020-05-01 18:10:00|877.2|876.7|876.4|875.9|877.2|876.7|876.4|875.9|360
1588356900000|2020-05-01 18:15:00|876.5|876|877.1|876.6|877.2|876.7|876.4|875.9|559
1588357200000|2020-05-01 18:20:00|877.2|876.7|878.5|878|878.6|878.1|877.2|876.7|496
1588357500000|2020-05-01 18:25:00|878.6|878.1|879|878.5|879|878.5|878.2|877.7|442
1588357800000|2020-05-01 18:30:00|878.9|878.4|877.6|877.1|878.9|878.4|877.5|877|544
1588358100000|2020-05-01 18:35:00|877.7|877.2|878|877.5|878|877.5|877.5|877|578
1588358400000|2020-05-01 18:40:00|877.9|877.4|877.3|876.8|878.1|877.6|877.2|876.7|695
1588358700000|2020-05-01 18:45:00|877.2|876.7|877.6|877.1|877.9|877.4|877|876.5|643
1588359000000|2020-05-01 18:50:00|877.5|877|877.9|877.4|877.9|877.4|876.9|876.4|480
1588359300000|2020-05-01 18:55:00|877.8|877.3|878.1|877.6|878.2|877.7|877.8|877.3|556
1588359600000|2020-05-01 19:00:00|878|877.5|878.6|878.1|879.3|878.8|877.9|877.4|1005
1588359900000|2020-05-01 19:05:00|878.5|878|879|878.5|879.1|878.6|878.3|877.8|766
1588360200000|2020-05-01 19:10:00|879.1|878.6|879.7|879.2|879.8|879.3|878.9|878.4|870
1588360500000|2020-05-01 19:15:00|879.8|879.3|880|879.5|880.5|880|879.7|879.2|750
1588360800000|2020-05-01 19:20:00|879.9|879.4|878.8|878.3|880|879.5|878.8|878.3|1010
1588361100000|2020-05-01 19:25:00|878.7|878.2|879.2|878.7|879.2|878.7|878.4|877.9|1029
1588361400000|2020-05-01 19:30:00|879.1|878.6|879.9|879.4|880.5|880|878.8|878.3|1847
1588361700000|2020-05-01 19:35:00|880|879.5|880.8|880.3|881|880.5|879.7|879.2|1365
1588362000000|2020-05-01 19:40:00|880.9|880.4|880|879.5|881.1|880.6|879.5|879|1194
1588362300000|2020-05-01 19:45:00|880.1|879.6|880.4|879.9|880.5|880|879.4|878.9|1682
1588362600000|2020-05-01 19:50:00|879.7|879.2|878.9|878.4|879.9|879.4|878.6|878.1|2670
1588362900000|2020-05-01 19:55:00|879|878.5|879.5|879|879.6|879.1|877.6|877.1|9688
1588363200000|2020-05-01 20:00:00|879.7|878.7|879.3|878.3|879.7|878.7|878.7|877.7|1080
1588363500000|2020-05-01 20:05:00|879.2|878.2|878.6|877.6|879.2|878.2|878.6|877.6|80
1588363800000|2020-05-01 20:10:00|878.8|877.8|877.9|876.9|878.9|877.9|877.8|876.8|61
1588364100000|2020-05-01 20:15:00|877.7|876.7|877.3|876.3|877.7|876.7|876.9|875.9|41
1588364400000|2020-05-01 20:20:00|876.8|875.8|877|876|877.2|876.2|876.8|875.8|27
1588364700000|2020-05-01 20:25:00|877.1|876.1|877.2|876.2|877.2|876.2|876.6|875.6|180
1588365000000|2020-05-01 20:30:00|877.1|876.1|876.7|875.7|877.4|876.4|876.7|875.7|15
1588365300000|2020-05-01 20:35:00|876.8|875.8|876.6|875.6|876.8|875.8|876.6|875.6|15
1588365600000|2020-05-01 20:40:00|876.4|875.4|876.4|875.4|876.4|875.4|876.4|875.4|18
1588365900000|2020-05-01 20:45:00|875.9|874.9|875.9|874.9|875.9|874.9|875.9|874.9|11
1588366200000|2020-05-01 20:50:00|876.1|875.1|875.9|874.9|876.1|875.1|875.9|874.9|14
1588366500000|2020-05-01 20:55:00|876|875|876.2|874.2|876.2|875|875.9|874.2|15
1588543200000|2020-05-03 22:00:00|867.4|866.4|867.6|866.6|867.8|866.8|866.5|865.5|26
1588543800000|2020-05-03 22:10:00|867.9|866.9|867.9|866.9|867.9|866.9|867.9|866.9|1
1588544100000|2020-05-03 22:15:00|866.2|865.2|866.2|865.2|866.2|865.2|866.2|865.2|1
1588544400000|2020-05-03 22:20:00|867.2|866.2|867.2|866.2|867.2|866.2|867.2|866.2|2
1588544700000|2020-05-03 22:25:00|867|866|867.1|866.1|867.1|866.1|867|866|3
1588545000000|2020-05-03 22:30:00|865.9|864.9|863.5|862.5|865.9|864.9|863.5|862.5|2
1588545600000|2020-05-03 22:40:00|863.7|862.7|863.7|862.7|863.7|862.7|863.7|862.7|2
1588545900000|2020-05-03 22:45:00|863.1|862.1|863.1|862.1|863.1|862.1|863.1|862.1|1
1588546200000|2020-05-03 22:50:00|862.2|861.2|862.2|861.2|862.2|861.2|862.2|861.2|1
1588546800000|2020-05-03 23:00:00|864.1|863.1|864.1|863.1|864.1|863.1|864.1|863.1|1
1588547100000|2020-05-03 23:05:00|862.2|861.2|861.1|860.1|862.2|861.2|861.1|860.1|10
1588548300000|2020-05-03 23:25:00|863.4|862.4|864.2|863.2|864.2|863.2|863.4|862.4|14
1588548600000|2020-05-03 23:30:00|865.2|864.2|865.3|864.3|865.5|864.5|865|864|8
1588549200000|2020-05-03 23:40:00|863.1|862.1|863.1|862.1|863.1|862.1|863.1|862.1|3
1588550400000|2020-05-04 00:00:00|862.9|861.9|866.1|865.1|866.1|865.1|862.9|861.9|56
1588550700000|2020-05-04 00:05:00|865.7|864.7|865.8|864.8|865.8|864.8|865.7|864.7|12
1588551300000|2020-05-04 00:15:00|866.4|865.4|867|866|867|866|866.4|865.4|7
1588551600000|2020-05-04 00:20:00|867.1|866.1|868.6|867.6|868.6|867.6|867.1|866.1|18
1588551900000|2020-05-04 00:25:00|868.9|867.9|868.1|867.1|869.3|868.3|868.1|867.1|53
1588552200000|2020-05-04 00:30:00|867.9|866.9|868.4|867.4|868.7|867.7|867.9|866.9|13
1588552500000|2020-05-04 00:35:00|867.7|866.7|868.3|867.3|868.4|867.4|867.3|866.3|37
1588552800000|2020-05-04 00:40:00|868.1|867.1|870.6|869.6|870.6|869.6|868.1|867.1|33
1588553100000|2020-05-04 00:45:00|870.7|869.7|872|871|872.3|871.3|870.7|869.7|74
1588553400000|2020-05-04 00:50:00|871.4|870.4|871.4|870.4|871.6|870.6|870.4|869.4|18
1588553700000|2020-05-04 00:55:00|871.3|870.3|872.8|871.8|872.8|871.8|871.2|870.2|25
1588554000000|2020-05-04 01:00:00|872.9|871.9|877.2|876.2|878.4|877.4|872.9|871.9|202
1588554300000|2020-05-04 01:05:00|877|876|878.6|877.6|878.6|877.6|877|876|50
1588554600000|2020-05-04 01:10:00|878.7|877.7|880.2|879.2|880.7|879.7|877.6|876.6|113
1588554900000|2020-05-04 01:15:00|880.4|879.4|885|884|885.7|884.7|879.9|878.9|168
1588555200000|2020-05-04 01:20:00|884.6|883.6|882.9|881.9|884.6|883.6|882.4|881.4|151
1588555500000|2020-05-04 01:25:00|883.2|882.2|884.2|883.2|884.2|883.2|882.9|881.9|46
1588555800000|2020-05-04 01:30:00|884.5|883.5|885.7|884.7|886.2|885.2|884.5|883.5|34
1588556100000|2020-05-04 01:35:00|884.8|883.8|884.6|883.6|885.6|884.6|884.1|883.1|194
1588556400000|2020-05-04 01:40:00|884.5|883.5|882.6|881.6|885.5|884.5|882.2|881.2|227
1588556700000|2020-05-04 01:45:00|882.3|881.3|883.1|882.1|883.1|882.1|881.7|880.7|131
1588557000000|2020-05-04 01:50:00|882.7|881.7|884.4|883.4|884.5|883.5|882.7|881.7|121
1588557300000|2020-05-04 01:55:00|884.3|883.3|884.6|883.6|885.6|884.6|884|883|100
1588557600000|2020-05-04 02:00:00|884.5|883.5|884.5|883.5|884.9|883.9|883.1|882.1|166
1588557900000|2020-05-04 02:05:00|884.7|883.7|884.9|883.9|884.9|883.9|883.7|882.7|11
1588558200000|2020-05-04 02:10:00|884.2|883.2|883.4|882.4|884.2|883.2|882.6|881.6|40
1588558500000|2020-05-04 02:15:00|882.4|881.4|883.5|882.5|883.6|882.6|882.4|881.4|25
1588558800000|2020-05-04 02:20:00|883.8|882.8|883.3|882.3|883.8|882.8|883.3|882.3|2
1588559100000|2020-05-04 02:25:00|882.9|881.9|882.9|881.9|883.4|882.4|882.7|881.7|42
1588559400000|2020-05-04 02:30:00|882.7|881.7|883.3|882.3|883.6|882.6|882.7|881.7|34
1588559700000|2020-05-04 02:35:00|883.8|882.8|884.4|883.4|884.4|883.4|882.8|881.8|51
1588560000000|2020-05-04 02:40:00|884.5|883.5|884.8|883.8|884.8|883.8|884.1|883.1|29
1588560300000|2020-05-04 02:45:00|884.6|883.6|884.2|883.2|884.6|883.6|883.9|882.9|37
1588560600000|2020-05-04 02:50:00|884.3|883.3|883.8|882.8|884.3|883.3|883.7|882.7|34
1588560900000|2020-05-04 02:55:00|883.5|882.5|883.3|882.3|883.7|882.7|883.2|882.2|88
1588561200000|2020-05-04 03:00:00|883.2|882.2|883.8|882.8|883.9|882.9|883.2|882.2|28
1588561500000|2020-05-04 03:05:00|883.7|882.7|884.8|883.8|885.4|884.4|883.7|882.7|41
1588561800000|2020-05-04 03:10:00|884.9|883.9|884.5|883.5|885.3|884.3|884.2|883.2|91
1588562100000|2020-05-04 03:15:00|884.4|883.4|884.4|883.4|884.7|883.7|884.4|883.4|47
1588562400000|2020-05-04 03:20:00|884.2|883.2|884.1|883.1|884.3|883.3|884|883|24
1588562700000|2020-05-04 03:25:00|884.5|883.5|884.5|883.5|884.7|883.7|884.5|883.5|24
1588563000000|2020-05-04 03:30:00|884.6|883.6|885|884|885.3|884.3|884.5|883.5|35
1588563300000|2020-05-04 03:35:00|885.1|884.1|885.4|884.4|885.7|884.7|885.1|884.1|26
1588563600000|2020-05-04 03:40:00|885.8|884.8|885.2|884.2|885.9|884.9|885|884|20
1588563900000|2020-05-04 03:45:00|885.5|884.5|886|885|886.8|885.8|885.5|884.5|45
1588564200000|2020-05-04 03:50:00|885.8|884.8|886|885|886|885|885.5|884.5|25
1588564500000|2020-05-04 03:55:00|885.9|884.9|886|885|886.1|885.1|885.8|884.8|31
1588564800000|2020-05-04 04:00:00|885.7|884.7|885.9|884.9|885.9|884.9|885.5|884.5|29
1588565100000|2020-05-04 04:05:00|886|885|885.6|884.6|886.3|885.3|885.4|884.4|42
1588565400000|2020-05-04 04:10:00|885.4|884.4|884.3|883.3|885.4|884.4|884.3|883.3|76
1588565700000|2020-05-04 04:15:00|884.2|883.2|884.1|883.1|884.2|883.2|883.7|882.7|57
1588566000000|2020-05-04 04:20:00|883.7|882.7|883.4|882.4|883.9|882.9|883.4|882.4|67
1588566300000|2020-05-04 04:25:00|883.3|882.3|882.5|881.5|883.9|882.9|882.5|881.5|38
1588566600000|2020-05-04 04:30:00|882.3|881.3|882.5|881.5|883.1|882.1|882.3|881.3|23
1588566900000|2020-05-04 04:35:00|882.4|881.4|882.2|881.2|882.5|881.5|882|881|33
1588567200000|2020-05-04 04:40:00|882.1|881.1|882.4|881.4|882.8|881.8|882.1|881.1|27
1588567500000|2020-05-04 04:45:00|882.8|881.8|883.1|882.1|883.1|882.1|882.5|881.5|18
1588567800000|2020-05-04 04:50:00|883|882|882.5|881.5|883|882|882.5|881.5|54
1588568100000|2020-05-04 04:55:00|882.7|881.7|883.1|882.1|883.2|882.2|882.7|881.7|31
1588568400000|2020-05-04 05:00:00|883.3|882.3|883.4|882.4|884.1|883.1|882.9|881.9|53
1588568700000|2020-05-04 05:05:00|883.5|882.5|882.7|881.7|883.5|882.5|882.6|881.6|43
1588569000000|2020-05-04 05:10:00|882.8|881.8|883.6|882.6|883.6|882.6|882.5|881.5|38
1588569300000|2020-05-04 05:15:00|883.2|882.2|884.1|883.1|884.1|883.1|883.2|882.2|21
1588569600000|2020-05-04 05:20:00|883.7|882.7|883.4|882.4|884.2|883.2|883.4|882.4|36
1588569900000|2020-05-04 05:25:00|883.3|882.3|883.1|882.1|883.4|882.4|882.8|881.8|64
1588570200000|2020-05-04 05:30:00|883.2|882.2|882|881|883.3|882.3|882|881|69
1588570500000|2020-05-04 05:35:00|882.1|881.1|882.1|881.1|882.6|881.6|881.7|880.7|104
1588570800000|2020-05-04 05:40:00|881.8|880.8|881.4|880.4|881.9|880.9|881.1|880.1|143
1588571100000|2020-05-04 05:45:00|881.2|880.2|881.7|880.7|881.8|880.8|880.9|879.9|112
1588571400000|2020-05-04 05:50:00|881.4|880.4|879.8|878.8|881.6|880.6|879.8|878.8|72
1588571700000|2020-05-04 05:55:00|879.7|878.7|880.1|879.1|880.2|879.2|878.8|877.8|86
1588572000000|2020-05-04 06:00:00|880|879|878.9|877.9|880.7|879.7|878.8|877.8|177
1588572300000|2020-05-04 06:05:00|878.8|877.8|881.1|880.1|881.6|880.6|878.2|877.2|314
1588572600000|2020-05-04 06:10:00|881|880|881.1|880.1|881.4|880.4|880.6|879.6|48
1588572900000|2020-05-04 06:15:00|881|880|880.7|879.7|881.2|880.2|880.2|879.2|144
1588573200000|2020-05-04 06:20:00|880.9|879.9|881.8|880.8|882.1|881.1|880.9|879.9|109
1588573500000|2020-05-04 06:25:00|881.4|880.4|881.2|880.2|881.5|880.5|880.9|879.9|48
1588573800000|2020-05-04 06:30:00|881.3|880.3|882.2|881.2|882.2|881.2|880.8|879.8|151
1588574100000|2020-05-04 06:35:00|882.4|881.4|884.8|883.8|884.8|883.8|882.4|881.4|192
1588574400000|2020-05-04 06:40:00|884.9|883.9|884.4|883.4|885|884|884.4|883.4|75
1588574700000|2020-05-04 06:45:00|884.5|883.5|885.1|884.1|885.8|884.8|884.5|883.5|53
1588575000000|2020-05-04 06:50:00|885|884|884.7|883.7|885.5|884.5|884.7|883.7|76
1588575300000|2020-05-04 06:55:00|884.6|883.6|885|884|885.4|884.4|884.5|883.5|192
1588575600000|2020-05-04 07:00:00|884.9|883.9|884.9|883.9|887.2|886.2|883.9|882.9|533
1588575900000|2020-05-04 07:05:00|885|884|885.2|884.2|885.6|884.6|884.5|883.5|271
1588576200000|2020-05-04 07:10:00|885.1|884.1|884.6|883.6|885.1|884.1|883.7|882.7|548
1588576500000|2020-05-04 07:15:00|884.5|883.5|883.5|882.5|884.9|883.9|883.2|882.2|201
1588576800000|2020-05-04 07:20:00|883.6|882.6|883.3|882.3|883.6|882.6|882.5|881.5|294
1588577100000|2020-05-04 07:25:00|883.1|882.1|882.9|881.9|884|883|882.7|881.7|510
1588577400000|2020-05-04 07:30:00|882.8|881.8|884.6|883.6|884.6|883.6|882.8|881.8|142
1588577700000|2020-05-04 07:35:00|884.7|883.7|885.1|884.1|885.1|884.1|884.3|883.3|96
1588578000000|2020-05-04 07:40:00|885.2|884.2|885.5|884.5|885.9|884.9|884.8|883.8|151
1588578300000|2020-05-04 07:45:00|885.6|884.6|885.3|884.3|885.9|884.9|885.1|884.1|118
1588578600000|2020-05-04 07:50:00|885.2|884.2|885|884|885.3|884.3|884.4|883.4|199
1588578900000|2020-05-04 07:55:00|885.1|884.1|885.4|884.4|886.7|885.7|885|884|158
1588579200000|2020-05-04 08:00:00|885.6|884.6|885.9|884.9|886.5|885.5|884.5|883.5|318
1588579500000|2020-05-04 08:05:00|886.2|885.2|885.5|884.5|887|886|885.1|884.1|352
1588579800000|2020-05-04 08:10:00|885.3|884.3|884.3|883.3|885.6|884.6|884|883|202
1588580100000|2020-05-04 08:15:00|884.2|883.2|883.1|882.1|884.3|883.3|883|882|88
1588580400000|2020-05-04 08:20:00|882.9|881.9|882.7|881.7|883.3|882.3|882.6|881.6|277
1588580700000|2020-05-04 08:25:00|882.8|881.8|883.3|882.3|883.4|882.4|882.4|881.4|68
1588581000000|2020-05-04 08:30:00|883.4|882.4|881.4|880.4|883.4|882.4|881.4|880.4|162
1588581300000|2020-05-04 08:35:00|881.3|880.3|881.5|880.5|881.7|880.7|881|880|269
1588581600000|2020-05-04 08:40:00|881.6|880.6|882.6|881.6|883.2|882.2|881.6|880.6|197
1588581900000|2020-05-04 08:45:00|883|882|883|882|883.6|882.6|883|882|54
1588582200000|2020-05-04 08:50:00|882.8|881.8|882.7|881.7|883.7|882.7|882.5|881.5|160
1588582500000|2020-05-04 08:55:00|882.8|881.8|882.5|881.5|883|882|882.4|881.4|146
1588582800000|2020-05-04 09:00:00|882.4|881.4|881.1|880.1|882.6|881.6|881.1|880.1|139
1588583100000|2020-05-04 09:05:00|881|880|881.4|880.4|881.8|880.8|880.9|879.9|143
1588583400000|2020-05-04 09:10:00|881.5|880.5|880.9|879.9|881.6|880.6|880.7|879.7|59
1588583700000|2020-05-04 09:15:00|880.8|879.8|880.3|879.3|881|880|880.3|879.3|110
1588584000000|2020-05-04 09:20:00|880.5|879.5|880.1|879.1|880.9|879.9|879.9|878.9|107
1588584300000|2020-05-04 09:25:00|879.9|878.9|880|879|880.3|879.3|879.4|878.4|161
1588584600000|2020-05-04 09:30:00|879.9|878.9|879.9|878.9|880.2|879.2|879.4|878.4|225
1588584900000|2020-05-04 09:35:00|879.7|878.7|879.9|878.9|880.3|879.3|879.5|878.5|144
1588585200000|2020-05-04 09:40:00|880.1|879.1|880.9|879.9|881.2|880.2|880|879|133
1588585500000|2020-05-04 09:45:00|881|880|881.5|880.5|881.6|880.6|881|880|188
1588585800000|2020-05-04 09:50:00|881.4|880.4|881.6|880.6|882|881|881.3|880.3|365
1588586100000|2020-05-04 09:55:00|882|881|882.2|881.2|882.5|881.5|881.4|880.4|236
1588586400000|2020-05-04 10:00:00|882.1|881.1|880.9|879.9|882.2|881.2|880.8|879.8|119
1588586700000|2020-05-04 10:05:00|881|880|880.8|879.8|881.2|880.2|880.7|879.7|237
1588587000000|2020-05-04 10:10:00|880.7|879.7|881.6|880.6|881.6|880.6|880.6|879.6|158
1588587300000|2020-05-04 10:15:00|881.7|880.7|882.4|881.4|882.5|881.5|881.5|880.5|106
1588587600000|2020-05-04 10:20:00|882.5|881.5|881.8|880.8|882.7|881.7|881.8|880.8|83
1588587900000|2020-05-04 10:25:00|881.7|880.7|881.6|880.6|881.7|880.7|881.2|880.2|56
1588588200000|2020-05-04 10:30:00|881.7|880.7|881.6|880.6|882.2|881.2|881.5|880.5|117
1588588500000|2020-05-04 10:35:00|881.7|880.7|881.6|880.6|881.8|880.8|881.3|880.3|131
1588588800000|2020-05-04 10:40:00|881.5|880.5|882.2|881.2|882.4|881.4|881.4|880.4|134
1588589100000|2020-05-04 10:45:00|882.1|881.1|881.8|880.8|882.3|881.3|881.7|880.7|113
1588589400000|2020-05-04 10:50:00|881.7|880.7|881.2|880.2|881.7|880.7|880.9|879.9|185
1588589700000|2020-05-04 10:55:00|881.3|880.3|881.7|880.7|881.7|880.7|880.9|879.9|65
1588590000000|2020-05-04 11:00:00|881.6|880.6|881.7|880.7|881.7|880.7|881.3|880.3|73
1588590300000|2020-05-04 11:05:00|881.6|880.6|881.2|880.2|882|881|881.2|880.2|52
1588590600000|2020-05-04 11:10:00|881.3|880.3|881.8|880.8|881.8|880.8|881.1|880.1|72
1588590900000|2020-05-04 11:15:00|881.7|880.7|882.2|881.2|882.4|881.4|881.4|880.4|61
1588591200000|2020-05-04 11:20:00|882.4|881.4|881.9|880.9|882.5|881.5|881.9|880.9|64
1588591500000|2020-05-04 11:25:00|882|881|882.3|881.3|882.9|881.9|881.9|880.9|110
1588591800000|2020-05-04 11:30:00|882.4|881.4|882.6|881.6|882.8|881.8|882.4|881.4|85
1588592100000|2020-05-04 11:35:00|882.7|881.7|883.1|882.1|883.1|882.1|882.5|881.5|33
1588592400000|2020-05-04 11:40:00|883|882|882.3|881.3|883|882|882.2|881.2|74
1588592700000|2020-05-04 11:45:00|882.4|881.4|882.7|881.7|883|882|882.4|881.4|118
1588593000000|2020-05-04 11:50:00|882.8|881.8|884.2|883.2|884.4|883.4|882.4|881.4|208
1588593300000|2020-05-04 11:55:00|884.4|883.4|883.5|882.5|884.4|883.4|883.5|882.5|145
1588593600000|2020-05-04 12:00:00|883.4|882.4|883.1|882.1|883.4|882.4|882.6|881.6|74
1588593900000|2020-05-04 12:05:00|882.9|881.9|883.9|882.9|883.9|882.9|882.7|881.7|112
1588594200000|2020-05-04 12:10:00|884|883|885.1|884.1|885.2|884.2|883.8|882.8|234
1588594500000|2020-05-04 12:15:00|885|884|884.2|883.2|885.4|884.4|884.2|883.2|142
1588594800000|2020-05-04 12:20:00|884.3|883.3|884.9|883.9|885.1|884.1|884.1|883.1|224
1588595100000|2020-05-04 12:25:00|885|884|885.7|884.7|885.8|884.8|885|884|274
1588595400000|2020-05-04 12:30:00|885.8|884.8|885.2|884.2|885.8|884.8|885.1|884.1|383
1588595700000|2020-05-04 12:35:00|885|884|884.1|883.1|885.3|884.3|884.1|883.1|257
1588596000000|2020-05-04 12:40:00|884.2|883.2|883.8|882.8|884.8|883.8|883.7|882.7|201
1588596300000|2020-05-04 12:45:00|883.7|882.7|882.8|881.8|883.7|882.7|882.4|881.4|296
1588596600000|2020-05-04 12:50:00|882.9|881.9|882.5|881.5|883.2|882.2|882.5|881.5|296
1588596900000|2020-05-04 12:55:00|882.6|881.6|882.7|881.7|883|882|882.4|881.4|160
1588597200000|2020-05-04 13:00:00|882.8|881.8|881.9|880.9|882.9|881.9|881.9|880.9|249
1588597500000|2020-05-04 13:05:00|882|881|881.4|880.4|882.1|881.1|881.3|880.3|348
1588597800000|2020-05-04 13:10:00|881.5|880.5|882.3|881.3|882.5|881.5|881.5|880.5|566
1588598100000|2020-05-04 13:15:00|882.2|881.2|881.8|880.8|882.6|881.6|881.7|880.7|370
1588598400000|2020-05-04 13:20:00|881.7|880.7|882.7|881.7|882.8|881.8|881.6|880.6|192
1588598700000|2020-05-04 13:25:00|882.8|881.8|882.2|881.2|883|882|882|881|323
1588599000000|2020-05-04 13:30:00|882|881.5|881|880.5|883.2|882.7|879.9|879.4|3818
1588599300000|2020-05-04 13:35:00|881.1|880.6|880.2|879.7|881.1|880.6|879.6|879.1|2224
1588599600000|2020-05-04 13:40:00|880.1|879.6|880.7|880.2|881.3|880.8|879.7|879.2|2892
1588599900000|2020-05-04 13:45:00|880.6|880.1|881.4|880.9|881.4|880.9|880.1|879.6|2481
1588600200000|2020-05-04 13:50:00|881.3|880.8|882.5|882|882.7|882.2|881.1|880.6|1550
1588600500000|2020-05-04 13:55:00|882.4|881.9|881.7|881.2|883.3|882.8|881.7|881.2|2008
1588600800000|2020-05-04 14:00:00|881.8|881.3|883.9|883.4|883.9|883.4|881.3|880.8|2287
1588601100000|2020-05-04 14:05:00|884|883.5|882.8|882.3|884.4|883.9|882.5|882|1703
1588601400000|2020-05-04 14:10:00|882.6|882.1|882.5|882|883.1|882.6|881.8|881.3|2429
1588601700000|2020-05-04 14:15:00|882.4|881.9|883.7|883.2|884.3|883.8|882.4|881.9|1724
1588602000000|2020-05-04 14:20:00|883.6|883.1|881.9|881.4|883.7|883.2|881.9|881.4|1243
1588602300000|2020-05-04 14:25:00|882|881.5|881.8|881.3|882.4|881.9|881.2|880.7|1702
1588602600000|2020-05-04 14:30:00|881.7|881.2|880.5|880|882.1|881.6|880.5|880|1642
1588602900000|2020-05-04 14:35:00|880.6|880.1|880.9|880.4|881.2|880.7|880.4|879.9|1237
1588603200000|2020-05-04 14:40:00|880.8|880.3|882.1|881.6|882.3|881.8|880.4|879.9|1174
1588603500000|2020-05-04 14:45:00|882.2|881.7|882|881.5|882.4|881.9|881.1|880.6|729
1588603800000|2020-05-04 14:50:00|881.9|881.4|882.1|881.6|882.4|881.9|881|880.5|878
1588604100000|2020-05-04 14:55:00|882|881.5|881|880.5|882.6|882.1|880.8|880.3|1124
1588604400000|2020-05-04 15:00:00|880.9|880.4|881.1|880.6|881.6|881.1|880.5|880|781
1588604700000|2020-05-04 15:05:00|881|880.5|881.8|881.3|882.7|882.2|881|880.5|1100
1588605000000|2020-05-04 15:10:00|881.9|881.4|881.9|881.4|882.7|882.2|881.4|880.9|868
1588605300000|2020-05-04 15:15:00|881.8|881.3|882.3|881.8|882.7|882.2|881.8|881.3|738
1588605600000|2020-05-04 15:20:00|882.4|881.9|882.8|882.3|882.8|882.3|881.6|881.1|1214
1588605900000|2020-05-04 15:25:00|882.7|882.2|881.7|881.2|883|882.5|881.6|881.1|1093
1588606200000|2020-05-04 15:30:00|881.8|881.3|881.8|881.3|882.3|881.8|881.1|880.6|894
1588606500000|2020-05-04 15:35:00|881.9|881.4|883.4|882.9|883.4|882.9|881.6|881.1|683
1588606800000|2020-05-04 15:40:00|883.3|882.8|883|882.5|883.6|883.1|883|882.5|659
1588607100000|2020-05-04 15:45:00|883.1|882.6|883.2|882.7|883.5|883|882.7|882.2|646
1588607400000|2020-05-04 15:50:00|883.3|882.8|883.1|882.6|883.3|882.8|882.8|882.3|394
1588607700000|2020-05-04 15:55:00|883.2|882.7|882|881.5|883.3|882.8|881.8|881.3|657
1588608000000|2020-05-04 16:00:00|881.9|881.4|882.4|881.9|882.6|882.1|881.8|881.3|1023
1588608300000|2020-05-04 16:05:00|882.5|882|882.4|881.9|882.9|882.4|881.9|881.4|469
1588608600000|2020-05-04 16:10:00|882.3|881.8|882|881.5|882.8|882.3|882|881.5|612
1588608900000|2020-05-04 16:15:00|881.9|881.4|881.8|881.3|882.2|881.7|881.6|881.1|631
1588609200000|2020-05-04 16:20:00|881.7|881.2|882.3|881.8|882.3|881.8|881.5|881|905
1588609500000|2020-05-04 16:25:00|882.4|881.9|882.5|882|882.9|882.4|882.4|881.9|602
1588609800000|2020-05-04 16:30:00|882.6|882.1|882.2|881.7|882.9|882.4|881.9|881.4|630
1588610100000|2020-05-04 16:35:00|882.3|881.8|881|880.5|882.3|881.8|880.9|880.4|675
1588610400000|2020-05-04 16:40:00|881.1|880.6|881.3|880.8|881.3|880.8|880.8|880.3|686
1588610700000|2020-05-04 16:45:00|881.4|880.9|880.8|880.3|881.4|880.9|880.7|880.2|414
1588611000000|2020-05-04 16:50:00|880.7|880.2|880.4|879.9|881|880.5|880.4|879.9|410
1588611300000|2020-05-04 16:55:00|880.3|879.8|880.4|879.9|880.7|880.2|880.2|879.7|637
1588611600000|2020-05-04 17:00:00|880.5|880|880.5|880|880.8|880.3|880.1|879.6|577
1588611900000|2020-05-04 17:05:00|880.4|879.9|880.8|880.3|880.8|880.3|880.4|879.9|439
1588612200000|2020-05-04 17:10:00|880.7|880.2|879.7|879.2|880.7|880.2|879.3|878.8|593
1588612500000|2020-05-04 17:15:00|879.6|879.1|878.7|878.2|880|879.5|878.4|877.9|765
1588612800000|2020-05-04 17:20:00|878.8|878.3|879|878.5|879|878.5|878.6|878.1|616
1588613100000|2020-05-04 17:25:00|879.1|878.6|879.7|879.2|880|879.5|879|878.5|524
1588613400000|2020-05-04 17:30:00|879.8|879.3|880.4|879.9|880.5|880|879.8|879.3|478
1588613700000|2020-05-04 17:35:00|880.5|880|880.2|879.7|880.7|880.2|880.1|879.6|522
1588614000000|2020-05-04 17:40:00|880.3|879.8|880|879.5|880.4|879.9|880|879.5|421
1588614300000|2020-05-04 17:45:00|880.1|879.6|880.7|880.2|880.8|880.3|880.1|879.6|367
1588614600000|2020-05-04 17:50:00|880.6|880.1|880.7|880.2|880.9|880.4|880.5|880|535
1588614900000|2020-05-04 17:55:00|880.6|880.1|881.1|880.6|881.3|880.8|880.6|880.1|575
1588615200000|2020-05-04 18:00:00|881|880.5|880.8|880.3|881.4|880.9|880.7|880.2|480
1588615500000|2020-05-04 18:05:00|880.9|880.4|881|880.5|881.3|880.8|880.9|880.4|752
1588615800000|2020-05-04 18:10:00|881.1|880.6|881.8|881.3|882.5|882|881.1|880.6|1077
1588616100000|2020-05-04 18:15:00|881.9|881.4|882.7|882.2|882.7|882.2|881.8|881.3|1082
1588616400000|2020-05-04 18:20:00|882.8|882.3|882.9|882.4|883.1|882.6|882.4|881.9|1379
1588616700000|2020-05-04 18:25:00|882.8|882.3|883|882.5|883.1|882.6|882.6|882.1|1161
1588617000000|2020-05-04 18:30:00|883.1|882.6|883|882.5|883.9|883.4|882.9|882.4|1202
1588617300000|2020-05-04 18:35:00|882.9|882.4|882|881.5|883|882.5|882|881.5|801
1588617600000|2020-05-04 18:40:00|881.9|881.4|882.6|882.1|882.8|882.3|881.9|881.4|616
1588617900000|2020-05-04 18:45:00|882.5|882|883.5|883|883.6|883.1|882.5|882|618
1588618200000|2020-05-04 18:50:00|883.6|883.1|883.6|883.1|884.2|883.7|883.3|882.8|803
1588618500000|2020-05-04 18:55:00|883.5|883|884.2|883.7|884.4|883.9|883.3|882.8|772
1588618800000|2020-05-04 19:00:00|884.1|883.6|884.2|883.7|884.4|883.9|883.8|883.3|436
1588619100000|2020-05-04 19:05:00|884.1|883.6|884.3|883.8|884.5|884|883.9|883.4|478
1588619400000|2020-05-04 19:10:00|884.4|883.9|884.8|884.3|885.2|884.7|884.4|883.9|575
1588619700000|2020-05-04 19:15:00|884.9|884.4|885.3|884.8|885.5|885|884.8|884.3|717
1588620000000|2020-05-04 19:20:00|885.4|884.9|885.9|885.4|886.3|885.8|885.2|884.7|809
1588620300000|2020-05-04 19:25:00|885.8|885.3|885.9|885.4|886|885.5|884.9|884.4|655
1588620600000|2020-05-04 19:30:00|885.8|885.3|887.2|886.7|887.3|886.8|885.7|885.2|767
1588620900000|2020-05-04 19:35:00|887.3|886.8|886.5|886|887.7|887.2|886.4|885.9|715
1588621200000|2020-05-04 19:40:00|886.6|886.1|886.9|886.4|887.4|886.9|886.5|886|670
1588621500000|2020-05-04 19:45:00|886.8|886.3|887.1|886.6|887.8|887.3|886.6|886.1|990
1588621800000|2020-05-04 19:50:00|886.5|886|887.2|886.7|887.4|886.9|886.2|885.7|1265
1588622100000|2020-05-04 19:55:00|887.1|886.6|888.6|888.1|889|888.5|886.9|886.4|5138
1588622400000|2020-05-04 20:00:00|888.8|887.8|887.3|886.3|888.8|887.8|887.2|886.2|943
1588622700000|2020-05-04 20:05:00|887.2|886.2|887.7|886.7|887.8|886.8|887.2|886.2|107
1588623000000|2020-05-04 20:10:00|887.6|886.6|887.8|886.8|887.9|886.9|887.3|886.3|129
1588623300000|2020-05-04 20:15:00|887.4|886.4|887.3|886.3|887.4|886.4|887.3|886.3|7
1588623600000|2020-05-04 20:20:00|887.7|886.7|886.9|885.9|887.7|886.7|886.9|885.9|17
1588623900000|2020-05-04 20:25:00|887.2|886.2|887.5|886.5|887.7|886.7|887.2|886.2|25
1588624200000|2020-05-04 20:30:00|887.3|886.3|887|886|887.3|886.3|887|886|7
1588624500000|2020-05-04 20:35:00|887.2|886.2|887.6|886.6|887.6|886.6|887.2|886.2|2
1588625700000|2020-05-04 20:55:00|887.1|886.1|887.3|886.3|887.3|886.3|886.1|885.1|14
1588626000000|2020-05-04 21:00:00|||||||||1
1588626900000|2020-05-04 21:15:00|887.8|886.8|887.8|886.8|887.8|886.8|887.8|886.8|1
1588629600000|2020-05-04 22:00:00|888.3|886.3|889.6|887.6|889.8|887.8|888|886|0
1588629900000|2020-05-04 22:05:00|889.7|887.7|889.5|887.5|889.7|887.7|889.2|887.2|0
1588630200000|2020-05-04 22:10:00|889.4|887.4|889.4|887.4|889.6|887.6|889.1|887.1|0
1588630500000|2020-05-04 22:15:00|889.3|887.3|889.8|887.8|889.8|887.8|889.3|887.3|0
1588630800000|2020-05-04 22:20:00|889.7|887.7|890.5|888.5|890.6|888.6|889.7|887.7|0
1588631100000|2020-05-04 22:25:00|890.4|888.4|890.3|888.3|890.5|888.5|890.1|888.1|0
1588631400000|2020-05-04 22:30:00|890.4|888.4|890.6|888.6|890.7|888.7|890.4|888.4|0
1588631700000|2020-05-04 22:35:00|890.5|888.5|889.5|887.5|890.5|888.5|889.4|887.4|0
1588632000000|2020-05-04 22:40:00|889.6|887.6|889.5|887.5|889.8|887.8|889.5|887.5|0
1588632300000|2020-05-04 22:45:00|889.6|887.6|888.8|886.8|889.7|887.7|888.7|886.7|0
1588632600000|2020-05-04 22:50:00|888.7|886.7|888.5|886.5|888.9|886.9|888.4|886.4|0
1588632900000|2020-05-04 22:55:00|888.4|886.4|888.9|886.9|889|887|888.4|886.4|0
1588633200000|2020-05-04 23:00:00|888.8|886.8|888.9|886.9|889|887|888.2|886.2|0
1588633500000|2020-05-04 23:05:00|889|887|888.9|886.9|889.2|887.2|888.9|886.9|0
1588633800000|2020-05-04 23:10:00|889|887|889.2|887.2|889.4|887.4|888.9|886.9|0
1588634100000|2020-05-04 23:15:00|889.1|887.1|888.8|886.8|889.2|887.2|888.7|886.7|0
1588634400000|2020-05-04 23:20:00|888.7|886.7|889.2|887.2|889.2|887.2|888.7|886.7|0
1588634700000|2020-05-04 23:25:00|889.3|887.3|888.9|886.9|889.4|887.4|888.9|886.9|0
1588635000000|2020-05-04 23:30:00|889|887|889.2|887.2|889.5|887.5|889|887|0
1588635300000|2020-05-04 23:35:00|889.3|887.3|889.3|887.3|889.4|887.4|889.2|887.2|0
1588635600000|2020-05-04 23:40:00|889.4|887.4|889.4|887.4|889.6|887.6|889.3|887.3|0
1588635900000|2020-05-04 23:45:00|889.3|887.3|889.4|887.4|889.6|887.6|889.1|887.1|0
1588636200000|2020-05-04 23:50:00|889.3|887.3|889.6|887.6|889.6|887.6|889.1|887.1|0
1588636500000|2020-05-04 23:55:00|889.7|887.7|889.9|887.9|890.2|888.2|889.6|887.6|0
1588636800000|2020-05-05 00:00:00|890|888|888.6|887.6|891.8|889.8|888.6|887.6|0
1588637700000|2020-05-05 00:15:00|889.8|888.8|889|888|890|889|889|888|20
1588638000000|2020-05-05 00:20:00|888.8|887.8|888.8|887.8|888.8|887.8|888.7|887.7|5
1588638300000|2020-05-05 00:25:00|889|888|888.9|887.9|889.1|888.1|888.9|887.9|5
1588638600000|2020-05-05 00:30:00|889.3|888.3|889.3|888.3|889.3|888.3|889|888|7
1588638900000|2020-05-05 00:35:00|889.6|888.6|889.6|888.6|889.7|888.7|889.6|888.6|6
1588639200000|2020-05-05 00:40:00|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|5
1588639500000|2020-05-05 00:45:00|890.3|889.3|890.5|889.5|890.5|889.5|890.3|889.3|6
1588639800000|2020-05-05 00:50:00|890.3|889.3|890.5|889.5|890.5|889.5|890.3|889.3|6
1588640100000|2020-05-05 00:55:00|890.4|889.4|891.3|890.3|891.3|890.3|890.2|889.2|23
1588640400000|2020-05-05 01:00:00|891.6|890.6|892.1|891.1|892.4|891.4|891.5|890.5|55
1588640700000|2020-05-05 01:05:00|892.2|891.2|891.4|890.4|892.2|891.2|891.4|890.4|10
1588641000000|2020-05-05 01:10:00|892.1|891.1|891.8|890.8|892.1|891.1|891.8|890.8|8
1588641300000|2020-05-05 01:15:00|891.2|890.2|891.6|890.6|891.8|890.8|890.9|889.9|31
1588641600000|2020-05-05 01:20:00|891.8|890.8|892|891|892|891|891.8|890.8|3
1588641900000|2020-05-05 01:25:00|892.1|891.1|891.8|890.8|892.3|891.3|891.8|890.8|78
1588642200000|2020-05-05 01:30:00|892|891|892.6|891.6|892.8|891.8|892|891|39
1588642500000|2020-05-05 01:35:00|893.2|892.2|894.6|893.6|894.9|893.9|893.2|892.2|89
1588642800000|2020-05-05 01:40:00|894.5|893.5|895.4|894.4|895.6|894.6|894.5|893.5|168
1588643100000|2020-05-05 01:45:00|894.9|893.9|896|895|896|895|894.7|893.7|23
1588643400000|2020-05-05 01:50:00|896.2|895.2|896.4|895.4|896.5|895.5|896.1|895.1|18
1588643700000|2020-05-05 01:55:00|896.6|895.6|896.1|895.1|896.8|895.8|896.1|895.1|31
1588644000000|2020-05-05 02:00:00|896.3|895.3|896.5|895.5|896.5|895.5|896.3|895.3|5
1588644300000|2020-05-05 02:05:00|896.4|895.4|896|895|896.4|895.4|895.7|894.7|23
1588644600000|2020-05-05 02:10:00|896.4|895.4|896.4|895.4|896.7|895.7|896.1|895.1|41
1588644900000|2020-05-05 02:15:00|896.3|895.3|896.3|895.3|896.4|895.4|896.2|895.2|15
1588645200000|2020-05-05 02:20:00|896.9|895.9|896.2|895.2|896.9|895.9|895.6|894.6|23
1588645500000|2020-05-05 02:25:00|896|895|896.2|895.2|896.2|895.2|895.4|894.4|65
1588645800000|2020-05-05 02:30:00|896|895|895.9|894.9|896|895|895.9|894.9|9
1588646100000|2020-05-05 02:35:00|896|895|895.5|894.5|896|895|895.5|894.5|5
1588646400000|2020-05-05 02:40:00|895.4|894.4|894.9|893.9|895.4|894.4|894.5|893.5|24
1588646700000|2020-05-05 02:45:00|894.7|893.7|894.7|893.7|895.2|894.2|894.6|893.6|13
1588647000000|2020-05-05 02:50:00|894.4|893.4|893.6|892.6|894.4|893.4|893.6|892.6|16
1588647300000|2020-05-05 02:55:00|894.1|893.1|894.2|893.2|894.2|893.2|893.7|892.7|10
1588647600000|2020-05-05 03:00:00|894.5|893.5|894.6|893.6|894.6|893.6|894.3|893.3|4
1588647900000|2020-05-05 03:05:00|893.8|892.8|893.8|892.8|893.8|892.8|893.8|892.8|4
1588648200000|2020-05-05 03:10:00|894.2|893.2|893.9|892.9|894.3|893.3|893.9|892.9|13
1588648500000|2020-05-05 03:15:00|894.3|893.3|894.3|893.3|894.3|893.3|894.3|893.3|3
1588648800000|2020-05-05 03:20:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588649100000|2020-05-05 03:25:00|894.8|893.8|894.8|893.8|894.8|893.8|894.8|893.8|1
1588649400000|2020-05-05 03:30:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588649700000|2020-05-05 03:35:00|893.9|892.9|894.2|893.2|894.2|893.2|893.9|892.9|3
1588650000000|2020-05-05 03:40:00|893.9|892.9|894.1|893.1|894.2|893.2|893.9|892.9|7
1588650300000|2020-05-05 03:45:00|893.9|892.9|894.1|893.1|894.1|893.1|893.9|892.9|12
1588650600000|2020-05-05 03:50:00|893.8|892.8|893.8|892.8|893.8|892.8|893.8|892.8|1
1588650900000|2020-05-05 03:55:00|893.9|892.9|893.6|892.6|893.9|892.9|893.6|892.6|3
1588651200000|2020-05-05 04:00:00|894|893|894|893|894|893|894|893|2
1588651500000|2020-05-05 04:05:00|893.9|892.9|893.8|892.8|893.9|892.9|893.8|892.8|2
1588651800000|2020-05-05 04:10:00|893.6|892.6|894.8|893.8|894.8|893.8|893.6|892.6|16
1588652100000|2020-05-05 04:15:00|894.7|893.7|894.2|893.2|894.7|893.7|894.2|893.2|4
1588652400000|2020-05-05 04:20:00|894.4|893.4|894.1|893.1|894.4|893.4|894.1|893.1|5
1588653000000|2020-05-05 04:30:00|893.6|892.6|893.6|892.6|893.6|892.6|893.6|892.6|6
1588653300000|2020-05-05 04:35:00|893.5|892.5|893.3|892.3|893.5|892.5|893.3|892.3|20
1588653600000|2020-05-05 04:40:00|893.4|892.4|893.4|892.4|893.4|892.4|893.4|892.4|1
1588653900000|2020-05-05 04:45:00|894.2|893.2|894.2|893.2|894.2|893.2|894.2|893.2|3
1588654200000|2020-05-05 04:50:00|894.4|893.4|894.4|893.4|894.4|893.4|894.4|893.4|10
1588654500000|2020-05-05 04:55:00|895|894|895.1|894.1|895.2|894.2|895|894|15
1588654800000|2020-05-05 05:00:00|895|894|896|895|896|895|895|894|6
1588655100000|2020-05-05 05:05:00|895.9|894.9|895.6|894.6|895.9|894.9|895.6|894.6|23
1588655400000|2020-05-05 05:10:00|895.8|894.8|895.8|894.8|895.8|894.8|895.8|894.8|1
1588655700000|2020-05-05 05:15:00|895.4|894.4|895.9|894.9|896.3|895.3|895.4|894.4|13
1588656000000|2020-05-05 05:20:00|895.7|894.7|896.1|895.1|896.1|895.1|895.5|894.5|3
1588656300000|2020-05-05 05:25:00|896.2|895.2|895.9|894.9|896.2|895.2|895.4|894.4|32
1588656600000|2020-05-05 05:30:00|895.7|894.7|895.4|894.4|895.7|894.7|895.4|894.4|6
1588656900000|2020-05-05 05:35:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|5
1588657200000|2020-05-05 05:40:00|895.7|894.7|895.1|894.1|895.7|894.7|895.1|894.1|8
1588657500000|2020-05-05 05:45:00|894.9|893.9|895|894|895.1|894.1|894.9|893.9|12
1588657800000|2020-05-05 05:50:00|||||||||4
1588658100000|2020-05-05 05:55:00|895.3|894.3|894.9|893.9|895.6|894.6|894.9|893.9|19
1588658400000|2020-05-05 06:00:00|895.3|894.3|896.2|895.2|896.2|895.2|894.9|893.9|27
1588658700000|2020-05-05 06:05:00|896|895|896.3|895.3|896.3|895.3|895.8|894.8|9
1588659000000|2020-05-05 06:10:00|897|896|896.7|895.7|897.2|896.2|896.7|895.7|20
1588659300000|2020-05-05 06:15:00|896.3|895.3|897.3|896.3|897.3|896.3|896.3|895.3|103
1588659600000|2020-05-05 06:20:00|897.2|896.2|896.4|895.4|897.2|896.2|896.4|895.4|82
1588659900000|2020-05-05 06:25:00|896.3|895.3|896.4|895.4|896.4|895.4|895.9|894.9|22
1588660200000|2020-05-05 06:30:00|896.5|895.5|896.3|895.3|896.6|895.6|896.2|895.2|67
1588660500000|2020-05-05 06:35:00|896.4|895.4|896.6|895.6|896.9|895.9|896.4|895.4|85
1588660800000|2020-05-05 06:40:00|896.8|895.8|896.7|895.7|897|896|896.7|895.7|55
1588661100000|2020-05-05 06:45:00|896.8|895.8|897.2|896.2|897.2|896.2|896.5|895.5|98
1588661400000|2020-05-05 06:50:00|897.3|896.3|897.3|896.3|897.4|896.4|897.1|896.1|55
1588661700000|2020-05-05 06:55:00|897.2|896.2|897.4|896.4|897.4|896.4|897|896|45
1588662000000|2020-05-05 07:00:00|897.8|896.8|896.8|895.8|897.8|896.8|895.4|894.4|442
1588662300000|2020-05-05 07:05:00|896.6|895.6|896.9|895.9|897.1|896.1|895.8|894.8|111
1588662600000|2020-05-05 07:10:00|897.2|896.2|897.5|896.5|898|897|896.4|895.4|91
1588662900000|2020-05-05 07:15:00|897.7|896.7|898|897|898|897|897.1|896.1|202
1588663200000|2020-05-05 07:20:00|898.1|897.1|898.3|897.3|899.2|898.2|898.1|897.1|131
1588663500000|2020-05-05 07:25:00|898.4|897.4|898.3|897.3|898.5|897.5|897.9|896.9|111
1588663800000|2020-05-05 07:30:00|898.5|897.5|899.8|898.8|900.1|899.1|898.4|897.4|225
1588664100000|2020-05-05 07:35:00|899.9|898.9|899.3|898.3|899.9|898.9|898.7|897.7|167
1588664400000|2020-05-05 07:40:00|899.6|898.6|898.9|897.9|899.8|898.8|898.8|897.8|103
1588664700000|2020-05-05 07:45:00|899.1|898.1|897.9|896.9|899.1|898.1|897.9|896.9|102
1588665000000|2020-05-05 07:50:00|898|897|898.2|897.2|898.7|897.7|897.9|896.9|122
1588665300000|2020-05-05 07:55:00|898.6|897.6|898.8|897.8|898.8|897.8|898.4|897.4|115
1588665600000|2020-05-05 08:00:00|898.5|897.5|898|897|898.7|897.7|897.8|896.8|122
1588665900000|2020-05-05 08:05:00|898.1|897.1|899.4|898.4|899.7|898.7|897.9|896.9|362
1588666200000|2020-05-05 08:10:00|899.3|898.3|899.2|898.2|900.2|899.2|899.2|898.2|330
1588666500000|2020-05-05 08:15:00|898.8|897.8|896.7|895.7|898.8|897.8|896.7|895.7|408
1588666800000|2020-05-05 08:20:00|896.6|895.6|898.6|897.6|898.7|897.7|896.4|895.4|262
1588667100000|2020-05-05 08:25:00|898.8|897.8|898.6|897.6|899.2|898.2|898.6|897.6|131
1588667400000|2020-05-05 08:30:00|898.7|897.7|896.8|895.8|898.7|897.7|896.1|895.1|290
1588667700000|2020-05-05 08:35:00|896.9|895.9|896.3|895.3|897.3|896.3|896.1|895.1|227
1588668000000|2020-05-05 08:40:00|896.2|895.2|894.7|893.7|896.2|895.2|894|893|236
1588668300000|2020-05-05 08:45:00|895|894|893.3|892.3|895.2|894.2|893.2|892.2|224
1588668600000|2020-05-05 08:50:00|893.2|892.2|892|891|894.3|893.3|891.9|890.9|478
1588668900000|2020-05-05 08:55:00|891.9|890.9|890.9|889.9|892.4|891.4|890.7|889.7|156
1588669200000|2020-05-05 09:00:00|891.2|890.2|891.5|890.5|892.5|891.5|890.5|889.5|226
1588669500000|2020-05-05 09:05:00|891.3|890.3|892.8|891.8|892.8|891.8|891.3|890.3|94
1588669800000|2020-05-05 09:10:00|892.7|891.7|892.9|891.9|893|892|892.6|891.6|95
1588670100000|2020-05-05 09:15:00|893|892|893.6|892.6|894|893|892.5|891.5|259
1588670400000|2020-05-05 09:20:00|893.7|892.7|892.8|891.8|893.7|892.7|892.3|891.3|105
1588670700000|2020-05-05 09:25:00|892.4|891.4|891.8|890.8|892.5|891.5|891.5|890.5|191
1588671000000|2020-05-05 09:30:00|892|891|892|891|892.3|891.3|891.4|890.4|41
1588671300000|2020-05-05 09:35:00|892.2|891.2|892.2|891.2|892.3|891.3|891.9|890.9|24
1588671600000|2020-05-05 09:40:00|892.6|891.6|893.4|892.4|893.4|892.4|892.6|891.6|50
1588671900000|2020-05-05 09:45:00|893.2|892.2|893.7|892.7|894|893|893.1|892.1|61
1588672200000|2020-05-05 09:50:00|893.5|892.5|893.5|892.5|894.2|893.2|893.4|892.4|33
1588672500000|2020-05-05 09:55:00|893.6|892.6|894|893|894.2|893.2|893.2|892.2|219
1588672800000|2020-05-05 10:00:00|893.9|892.9|894.7|893.7|894.7|893.7|893.9|892.9|107
1588673100000|2020-05-05 10:05:00|894.8|893.8|894.5|893.5|894.9|893.9|894.2|893.2|77
1588673400000|2020-05-05 10:10:00|894.6|893.6|894.5|893.5|895.5|894.5|894.2|893.2|80
1588673700000|2020-05-05 10:15:00|894.3|893.3|893.7|892.7|894.5|893.5|893.6|892.6|144
1588674000000|2020-05-05 10:20:00|893.8|892.8|893.8|892.8|894.2|893.2|893.6|892.6|40
1588674300000|2020-05-05 10:25:00|893.9|892.9|893.6|892.6|894.3|893.3|893.1|892.1|52
1588674600000|2020-05-05 10:30:00|893.7|892.7|894.1|893.1|894.5|893.5|893.2|892.2|88
1588674900000|2020-05-05 10:35:00|894.2|893.2|894.1|893.1|894.4|893.4|893.5|892.5|70
1588675200000|2020-05-05 10:40:00|894.3|893.3|894.7|893.7|894.8|893.8|894.1|893.1|82
1588675500000|2020-05-05 10:45:00|894.8|893.8|893.8|892.8|894.8|893.8|893.8|892.8|68
1588675800000|2020-05-05 10:50:00|893.5|892.5|893.9|892.9|894|893|893.5|892.5|25
1588676100000|2020-05-05 10:55:00|894.1|893.1|894.9|893.9|894.9|893.9|893.8|892.8|21
1588676400000|2020-05-05 11:00:00|894.8|893.8|895|894|895.6|894.6|894.8|893.8|190
1588676700000|2020-05-05 11:05:00|894.9|893.9|895|894|895.4|894.4|894.6|893.6|159
1588677000000|2020-05-05 11:10:00|895.1|894.1|895.8|894.8|896|895|895.1|894.1|94
1588677300000|2020-05-05 11:15:00|895.9|894.9|894.8|893.8|895.9|894.9|894.8|893.8|87
1588677600000|2020-05-05 11:20:00|894.9|893.9|894.7|893.7|895.2|894.2|894.5|893.5|49
1588677900000|2020-05-05 11:25:00|894.5|893.5|895.1|894.1|895.2|894.2|894.4|893.4|35
1588678200000|2020-05-05 11:30:00|895.3|894.3|895|894|895.4|894.4|895|894|15
1588678500000|2020-05-05 11:35:00|895.2|894.2|895.3|894.3|895.5|894.5|894.8|893.8|44
1588678800000|2020-05-05 11:40:00|895.1|894.1|895.1|894.1|895.4|894.4|894.7|893.7|35
1588679100000|2020-05-05 11:45:00|895.2|894.2|895.6|894.6|895.6|894.6|895|894|43
1588679400000|2020-05-05 11:50:00|895.9|894.9|896|895|896.2|895.2|895.9|894.9|138
1588679700000|2020-05-05 11:55:00|895.9|894.9|895.3|894.3|896.1|895.1|895.3|894.3|49
1588680000000|2020-05-05 12:00:00|895.1|894.1|896.2|895.2|896.2|895.2|895.1|894.1|219
1588680300000|2020-05-05 12:05:00|896.1|895.1|897.1|896.1|897.1|896.1|896.1|895.1|136
1588680600000|2020-05-05 12:10:00|897.2|896.2|897|896|897.4|896.4|897|896|111
1588680900000|2020-05-05 12:15:00|897.1|896.1|896.9|895.9|897.4|896.4|896.7|895.7|189
1588681200000|2020-05-05 12:20:00|897|896|896.9|895.9|897.1|896.1|896.6|895.6|198
1588681500000|2020-05-05 12:25:00|897|896|897.5|896.5|897.5|896.5|896.9|895.9|101
1588681800000|2020-05-05 12:30:00|897.4|896.4|896.8|895.8|897.4|896.4|896.8|895.8|167
1588682100000|2020-05-05 12:35:00|896.7|895.7|897.1|896.1|897.1|896.1|896.5|895.5|80
1588682400000|2020-05-05 12:40:00|897.2|896.2|897.1|896.1|897.5|896.5|897.1|896.1|78
1588682700000|2020-05-05 12:45:00|897.2|896.2|896.9|895.9|897.2|896.2|896.7|895.7|204
1588683000000|2020-05-05 12:50:00|896.8|895.8|896.7|895.7|897.2|896.2|896.5|895.5|153
1588683300000|2020-05-05 12:55:00|896.8|895.8|896.6|895.6|897.2|896.2|896.5|895.5|257
1588683600000|2020-05-05 13:00:00|896.7|895.7|896|895|896.7|895.7|895.6|894.6|243
1588683900000|2020-05-05 13:05:00|895.9|894.9|897.5|896.5|897.5|896.5|895.9|894.9|331
1588684200000|2020-05-05 13:10:00|897.6|896.6|897.5|896.5|897.9|896.9|897.2|896.2|169
1588684500000|2020-05-05 13:15:00|897.6|896.6|897.1|896.1|897.9|896.9|896.8|895.8|270
1588684800000|2020-05-05 13:20:00|897.2|896.2|897.3|896.3|897.4|896.4|896.9|895.9|242
1588685100000|2020-05-05 13:25:00|897.2|896.2|897.3|896.3|897.5|896.5|897|896|231
1588685400000|2020-05-05 13:30:00|897.1|896.6|898.5|898|899.6|899.1|896|895.5|3634
1588685700000|2020-05-05 13:35:00|898.6|898.1|898.6|898.1|899|898.5|898.3|897.8|1936
1588686000000|2020-05-05 13:40:00|898.5|898|899.4|898.9|899.6|899.1|898.4|897.9|1086
1588686300000|2020-05-05 13:45:00|899.5|899|899.5|899|900|899.5|898.6|898.1|1220
1588686600000|2020-05-05 13:50:00|899.6|899.1|900.4|899.9|900.7|900.2|899.5|899|1129
1588686900000|2020-05-05 13:55:00|900.3|899.8|900.4|899.9|900.7|900.2|900.1|899.6|577
1588687200000|2020-05-05 14:00:00|900.5|900|900.1|899.6|901.3|900.8|900|899.5|1356
1588687500000|2020-05-05 14:05:00|900|899.5|899.4|898.9|900.1|899.6|898.9|898.4|1946
1588687800000|2020-05-05 14:10:00|899.5|899|898.3|897.8|899.6|899.1|898.3|897.8|1481
1588688100000|2020-05-05 14:15:00|898.4|897.9|898.8|898.3|899.2|898.7|898.4|897.9|1102
1588688400000|2020-05-05 14:20:00|898.6|898.1|897.9|897.4|899|898.5|897.8|897.3|882
1588688700000|2020-05-05 14:25:00|897.7|897.2|896.6|896.1|898|897.5|896.4|895.9|1064
1588689000000|2020-05-05 14:30:00|896.7|896.2|896.5|896|897|896.5|896.2|895.7|1961
1588689300000|2020-05-05 14:35:00|896.6|896.1|896.7|896.2|897|896.5|896.2|895.7|1380
1588689600000|2020-05-05 14:40:00|896.8|896.3|896.4|895.9|897|896.5|896|895.5|1660
1588689900000|2020-05-05 14:45:00|896.3|895.8|895|894.5|896.4|895.9|894.9|894.4|1247
1588690200000|2020-05-05 14:50:00|895.1|894.6|895.8|895.3|896|895.5|894.9|894.4|1097
1588690500000|2020-05-05 14:55:00|895.7|895.2|895.6|895.1|896|895.5|895.5|895|787
1588690800000|2020-05-05 15:00:00|895.7|895.2|896.4|895.9|896.4|895.9|895.6|895.1|1155
1588691100000|2020-05-05 15:05:00|896.3|895.8|896.7|896.2|897|896.5|896.1|895.6|723
1588691400000|2020-05-05 15:10:00|896.8|896.3|896.8|896.3|897|896.5|896.4|895.9|719
1588691700000|2020-05-05 15:15:00|896.9|896.4|896.5|896|897|896.5|896|895.5|794
1588692000000|2020-05-05 15:20:00|896.4|895.9|897.4|896.9|897.5|897|896.4|895.9|1357
1588692300000|2020-05-05 15:25:00|897.5|897|897.6|897.1|897.6|897.1|896.9|896.4|1042
1588692600000|2020-05-05 15:30:00|897.5|897|897.8|897.3|898.3|897.8|897.4|896.9|1650
1588692900000|2020-05-05 15:35:00|897.9|897.4|897.5|897|898|897.5|897.4|896.9|1086
1588693200000|2020-05-05 15:40:00|897.4|896.9|898.2|897.7|898.5|898|897.3|896.8|526
1588693500000|2020-05-05 15:45:00|898.1|897.6|898.1|897.6|898.2|897.7|897.9|897.4|253
1588693800000|2020-05-05 15:50:00|898.2|897.7|898|897.5|898.3|897.8|897.6|897.1|393
1588694100000|2020-05-05 15:55:00|898.1|897.6|898|897.5|898.2|897.7|897.7|897.2|308
1588694400000|2020-05-05 16:00:00|898.1|897.6|897.7|897.2|898.4|897.9|897.6|897.1|360
1588694700000|2020-05-05 16:05:00|897.6|897.1|898.4|897.9|898.5|898|897.5|897|373
1588695000000|2020-05-05 16:10:00|898.5|898|898.4|897.9|898.6|898.1|898.3|897.8|209
1588695300000|2020-05-05 16:15:00|898.3|897.8|898.5|898|898.8|898.3|898.2|897.7|354
1588695600000|2020-05-05 16:20:00|898.6|898.1|898.2|897.7|898.7|898.2|898.1|897.6|202
1588695900000|2020-05-05 16:25:00|898.3|897.8|897.7|897.2|898.4|897.9|897.5|897|186
1588696200000|2020-05-05 16:30:00|897.8|897.3|897.2|896.7|897.9|897.4|897.2|896.7|170
1588696500000|2020-05-05 16:35:00|897.1|896.6|896.8|896.3|897.1|896.6|896.6|896.1|491
1588696800000|2020-05-05 16:40:00|896.9|896.4|896.1|895.6|897|896.5|895.6|895.1|602
1588697100000|2020-05-05 16:45:00|896.2|895.7|896.4|895.9|896.4|895.9|896.1|895.6|612
1588697400000|2020-05-05 16:50:00|896.5|896|895.9|895.4|896.5|896|895.8|895.3|808
1588697700000|2020-05-05 16:55:00|896|895.5|895.7|895.2|896|895.5|895.4|894.9|510
1588698000000|2020-05-05 17:00:00|895.8|895.3|895.5|895|896.1|895.6|895.5|895|257
1588698300000|2020-05-05 17:05:00|895.6|895.1|895.5|895|895.7|895.2|895.2|894.7|170
1588698600000|2020-05-05 17:10:00|895.4|894.9|895.3|894.8|895.6|895.1|895|894.5|144
1588698900000|2020-05-05 17:15:00|895.4|894.9|895.9|895.4|896.1|895.6|895.4|894.9|206
1588699200000|2020-05-05 17:20:00|895.8|895.3|895.6|895.1|895.9|895.4|895.5|895|234
1588699500000|2020-05-05 17:25:00|895.7|895.2|895.7|895.2|896.2|895.7|895.7|895.2|257
1588699800000|2020-05-05 17:30:00|895.8|895.3|896.4|895.9|896.4|895.9|895.7|895.2|198
1588700100000|2020-05-05 17:35:00|896.5|896|896.1|895.6|896.6|896.1|896|895.5|126
1588700400000|2020-05-05 17:40:00|896|895.5|896.5|896|896.6|896.1|896|895.5|139
1588700700000|2020-05-05 17:45:00|896.4|895.9|896.9|896.4|897|896.5|896.4|895.9|156
1588701000000|2020-05-05 17:50:00|897|896.5|897.1|896.6|897.3|896.8|896.7|896.2|194
1588701300000|2020-05-05 17:55:00|897|896.5|896.8|896.3|897.2|896.7|896.5|896|234
1588701600000|2020-05-05 18:00:00|896.7|896.2|896.7|896.2|896.9|896.4|896.2|895.7|222
1588701900000|2020-05-05 18:05:00|896.8|896.3|897.3|896.8|897.3|896.8|896.8|896.3|122
1588702200000|2020-05-05 18:10:00|897.2|896.7|897.9|897.4|897.9|897.4|897.1|896.6|240
1588702500000|2020-05-05 18:15:00|897.8|897.3|897.8|897.3|898.1|897.6|897.4|896.9|313
1588702800000|2020-05-05 18:20:00|897.9|897.4|897.8|897.3|898|897.5|897.6|897.1|125
1588703100000|2020-05-05 18:25:00|897.9|897.4|897.7|897.2|898|897.5|897.7|897.2|90
1588703400000|2020-05-05 18:30:00|897.6|897.1|897.5|897|898.2|897.7|897.3|896.8|215
1588703700000|2020-05-05 18:35:00|897.6|897.1|897.4|896.9|897.8|897.3|897.4|896.9|426
1588704000000|2020-05-05 18:40:00|897.3|896.8|897.5|897|897.7|897.2|897.1|896.6|578
1588704300000|2020-05-05 18:45:00|897.6|897.1|897.9|897.4|897.9|897.4|897.3|896.8|221
1588704600000|2020-05-05 18:50:00|898|897.5|898.6|898.1|898.6|898.1|898|897.5|263
1588704900000|2020-05-05 18:55:00|898.7|898.2|898.7|898.2|899|898.5|898.6|898.1|357
1588705200000|2020-05-05 19:00:00|898.6|898.1|898.4|897.9|898.7|898.2|898.1|897.6|742
1588705500000|2020-05-05 19:05:00|898.5|898|898.3|897.8|898.5|898|898|897.5|477
1588705800000|2020-05-05 19:10:00|898.2|897.7|898.5|898|898.7|898.2|898.2|897.7|439
1588706100000|2020-05-05 19:15:00|898.4|897.9|896|895.5|898.4|897.9|895.8|895.3|1051
1588706400000|2020-05-05 19:20:00|895.9|895.4|896.1|895.6|896.4|895.9|895.4|894.9|708
1588706700000|2020-05-05 19:25:00|896|895.5|894.9|894.4|896.5|896|894.5|894|904
1588707000000|2020-05-05 19:30:00|894.8|894.3|894.2|893.7|895|894.5|893.9|893.4|1234
1588707300000|2020-05-05 19:35:00|894.1|893.6|892.8|892.3|894.2|893.7|892.1|891.6|1690
1588707600000|2020-05-05 19:40:00|892.7|892.2|893.4|892.9|893.5|893|892.2|891.7|1050
1588707900000|2020-05-05 19:45:00|893.3|892.8|893.6|893.1|893.6|893.1|892.8|892.3|1157
1588708200000|2020-05-05 19:50:00|893.9|893.4|894|893.5|894.4|893.9|893.3|892.8|1853
1588708500000|2020-05-05 19:55:00|893.9|893.4|893|892.5|893.9|893.4|892.7|892.2|5302
1588708800000|2020-05-05 20:00:00|893.2|892.2|892.3|891.3|893.3|892.3|892.3|891.3|1025
1588709100000|2020-05-05 20:05:00|892.4|891.4|892.8|891.8|893.2|892.2|892.3|891.3|99
1588709400000|2020-05-05 20:10:00|893.1|892.1|893.1|892.1|893.3|892.3|892.8|891.8|86
1588709700000|2020-05-05 20:15:00|893.2|892.2|893.1|892.1|893.2|892.2|892.9|891.9|16
1588710300000|2020-05-05 20:25:00|893|892|893.2|892.2|893.2|892.2|892.9|891.9|103
1588710600000|2020-05-05 20:30:00|893|892|893|892|893|892|893|892|10
1588710900000|2020-05-05 20:35:00|892.7|891.7|892.2|891.2|892.8|891.8|892.2|891.2|9
1588711200000|2020-05-05 20:40:00|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|2
1588712100000|2020-05-05 20:55:00|892.4|891.4|892.7|891.7|892.7|891.7|892.4|891.4|28
1588712400000|2020-05-05 21:00:00|892.3|891.3|893.4|892.4|893.4|892.4|892.3|891.3|2
1588716000000|2020-05-05 22:00:00|893.9|891.9|895.4|893.4|895.5|893.5|892.7|890.7|0
1588716300000|2020-05-05 22:05:00|895.5|893.5|895.6|893.6|896.1|894.1|895.2|893.2|0
1588716600000|2020-05-05 22:10:00|895.7|893.7|895.6|893.6|895.9|893.9|895.5|893.5|0
1588716900000|2020-05-05 22:15:00|895.7|893.7|896.3|894.3|896.7|894.7|895.6|893.6|0
1588717200000|2020-05-05 22:20:00|896.4|894.4|895.9|893.9|896.6|894.6|895.8|893.8|0
1588717500000|2020-05-05 22:25:00|895.8|893.8|895.6|893.6|896|894|895.5|893.5|0
1588717800000|2020-05-05 22:30:00|895.7|893.7|896|894|896.2|894.2|895.4|893.4|0
1588718100000|2020-05-05 22:35:00|895.9|893.9|895.2|893.2|896.2|894.2|894.9|892.9|0
1588718400000|2020-05-05 22:40:00|895.3|893.3|895.3|893.3|895.5|893.5|894.6|892.6|0
1588718700000|2020-05-05 22:45:00|895.4|893.4|895.6|893.6|895.8|893.8|895.4|893.4|0
1588719000000|2020-05-05 22:50:00|895.7|893.7|896.5|894.5|896.6|894.6|895.7|893.7|0
1588719300000|2020-05-05 22:55:00|896.4|894.4|897.1|895.1|897.2|895.2|896.3|894.3|0
1588719600000|2020-05-05 23:00:00|897.2|895.2|896.7|894.7|897.2|895.2|896.6|894.6|0
1588719900000|2020-05-05 23:05:00|896.6|894.6|896.3|894.3|896.7|894.7|896.2|894.2|0
1588720200000|2020-05-05 23:10:00|896.4|894.4|896.3|894.3|897|895|896.2|894.2|0
1588720500000|2020-05-05 23:15:00|896.2|894.2|896.6|894.6|896.7|894.7|896.2|894.2|0
1588720800000|2020-05-05 23:20:00|896.5|894.5|896.2|894.2|896.6|894.6|896.2|894.2|0
1588721100000|2020-05-05 23:25:00|896.1|894.1|896.4|894.4|896.7|894.7|896.1|894.1|0
1588721400000|2020-05-05 23:30:00|896.5|894.5|897.2|895.2|897.3|895.3|896.4|894.4|0
1588721700000|2020-05-05 23:35:00|897.1|895.1|896.7|894.7|897.1|895.1|896.7|894.7|0
1588722000000|2020-05-05 23:40:00|896.8|894.8|896.5|894.5|896.9|894.9|896.5|894.5|0
1588722300000|2020-05-05 23:45:00|896.6|894.6|896.5|894.5|896.6|894.6|896|894|0
1588722600000|2020-05-05 23:50:00|896.6|894.6|896.5|894.5|896.7|894.7|896.3|894.3|0
1588722900000|2020-05-05 23:55:00|896.4|894.4|896.5|894.5|896.5|894.5|896.2|894.2|0
1588723200000|2020-05-06 00:00:00|895.2|894.2|895.6|894.6|895.9|894.9|894.8|893.8|14
1588723500000|2020-05-06 00:05:00|894.9|893.9|894.4|893.4|894.9|893.9|894.3|893.3|13
1588723800000|2020-05-06 00:10:00|893.9|892.9|893.9|892.9|893.9|892.9|893.7|892.7|9
1588724100000|2020-05-06 00:15:00|893.7|892.7|892.9|891.9|893.7|892.7|892.8|891.8|21
1588724400000|2020-05-06 00:20:00|892.8|891.8|892.7|891.7|892.8|891.8|892.1|891.1|16
1588724700000|2020-05-06 00:25:00|892.4|891.4|892.4|891.4|892.4|891.4|892.4|891.4|1
1588725000000|2020-05-06 00:30:00|891.9|890.9|892.6|891.6|892.6|891.6|891.9|890.9|3
1588725900000|2020-05-06 00:45:00|893.1|892.1|892.9|891.9|893.3|892.3|892.7|891.7|14
1588726200000|2020-05-06 00:50:00|892.6|891.6|890.5|889.5|892.6|891.6|890.5|889.5|32
1588726500000|2020-05-06 00:55:00|889.7|888.7|890.6|889.6|890.6|889.6|889.6|888.6|15
1588726800000|2020-05-06 01:00:00|890.3|889.3|889|888|890.9|889.9|889|888|36
1588727100000|2020-05-06 01:05:00|888.9|887.9|889.1|888.1|890|889|888.9|887.9|17
1588727400000|2020-05-06 01:10:00|888.9|887.9|889.2|888.2|889.2|888.2|888.9|887.9|9
1588727700000|2020-05-06 01:15:00|889.5|888.5|890.5|889.5|891|890|889.5|888.5|46
1588728000000|2020-05-06 01:20:00|891.1|890.1|892.4|891.4|892.5|891.5|891.1|890.1|21
1588728300000|2020-05-06 01:25:00|892.5|891.5|892.9|891.9|893|892|892.5|891.5|13
1588728600000|2020-05-06 01:30:00|893.7|892.7|897.8|896.8|897.8|896.8|893.6|892.6|82
1588728900000|2020-05-06 01:35:00|898.2|897.2|898.2|897.2|898.4|897.4|896.9|895.9|20
1588729200000|2020-05-06 01:40:00|898.5|897.5|898.8|897.8|899.9|898.9|898.5|897.5|88
1588729500000|2020-05-06 01:45:00|899.1|898.1|898.2|897.2|899.1|898.1|898.2|897.2|8
1588729800000|2020-05-06 01:50:00|897.6|896.6|898.3|897.3|898.4|897.4|897.2|896.2|50
1588730100000|2020-05-06 01:55:00|898.6|897.6|898.1|897.1|898.8|897.8|898.1|897.1|73
1588730400000|2020-05-06 02:00:00|898.2|897.2|897.8|896.8|899.1|898.1|897.4|896.4|61
1588730700000|2020-05-06 02:05:00|897.5|896.5|897.7|896.7|897.9|896.9|897.5|896.5|3
1588731300000|2020-05-06 02:15:00|897.2|896.2|897.4|896.4|897.9|896.9|896.7|895.7|18
1588731600000|2020-05-06 02:20:00|897.7|896.7|897.5|896.5|897.8|896.8|897.5|896.5|33
1588731900000|2020-05-06 02:25:00|897.8|896.8|898.3|897.3|898.3|897.3|897.8|896.8|7
1588732200000|2020-05-06 02:30:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|3
1588732500000|2020-05-06 02:35:00|898.5|897.5|898.2|897.2|898.5|897.5|898|897|10
1588732800000|2020-05-06 02:40:00|897.8|896.8|897.8|896.8|897.8|896.8|897.8|896.8|14
1588733100000|2020-05-06 02:45:00|897.6|896.6|897.4|896.4|897.6|896.6|897.4|896.4|7
1588733400000|2020-05-06 02:50:00|897.3|896.3|897.8|896.8|897.8|896.8|896.9|895.9|13
1588733700000|2020-05-06 02:55:00|897.7|896.7|898.1|897.1|898.1|897.1|897.7|896.7|4
1588734000000|2020-05-06 03:00:00|898.7|897.7|898.3|897.3|898.7|897.7|898|897|6
1588734300000|2020-05-06 03:05:00|898.5|897.5|898.6|897.6|898.6|897.6|898.5|897.5|6
1588734600000|2020-05-06 03:10:00|899.2|898.2|899.6|898.6|899.6|898.6|899.1|898.1|10
1588734900000|2020-05-06 03:15:00|899.9|898.9|899.8|898.8|899.9|898.9|899.6|898.6|5
1588735200000|2020-05-06 03:20:00|899.6|898.6|899.7|898.7|899.7|898.7|899.5|898.5|8
1588735500000|2020-05-06 03:25:00|899.9|898.9|899.9|898.9|899.9|898.9|899.9|898.9|6
1588735800000|2020-05-06 03:30:00|899.8|898.8|899.9|898.9|899.9|898.9|899.6|898.6|25
1588736100000|2020-05-06 03:35:00|900.1|899.1|900.1|899.1|900.1|899.1|900.1|899.1|2
1588736400000|2020-05-06 03:40:00|900|899|899.8|898.8|900|899|899.8|898.8|6
1588736700000|2020-05-06 03:45:00|899.7|898.7|899|898|899.7|898.7|898.8|897.8|18
1588737000000|2020-05-06 03:50:00|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|2
1588737300000|2020-05-06 03:55:00|898.9|897.9|898.7|897.7|898.9|897.9|898.7|897.7|3
1588737600000|2020-05-06 04:00:00|898.5|897.5|898.1|897.1|898.5|897.5|898.1|897.1|6
1588737900000|2020-05-06 04:05:00|897.8|896.8|897.7|896.7|897.8|896.8|897.7|896.7|4
1588738200000|2020-05-06 04:10:00|898|897|898|897|898|897|898|897|8
1588738500000|2020-05-06 04:15:00|897.8|896.8|898|897|898|897|897.8|896.8|7
1588738800000|2020-05-06 04:20:00|898.6|897.6|899.2|898.2|899.2|898.2|898.6|897.6|4
1588739100000|2020-05-06 04:25:00|899.6|898.6|900.2|899.2|900.2|899.2|899.6|898.6|6
1588739400000|2020-05-06 04:30:00|899.2|898.2|899.2|898.2|899.2|898.2|899.2|898.2|3
1588740300000|2020-05-06 04:45:00|899.6|898.6|899.7|898.7|899.8|898.8|899.6|898.6|8
1588740600000|2020-05-06 04:50:00|899.6|898.6|899.6|898.6|899.6|898.6|899.6|898.6|6
1588741200000|2020-05-06 05:00:00|899.9|898.9|900.1|899.1|900.3|899.3|899.8|898.8|14
1588741500000|2020-05-06 05:05:00|900|899|901.5|900.5|901.8|900.8|900|899|41
1588741800000|2020-05-06 05:10:00|901.3|900.3|901.3|900.3|901.5|900.5|901.2|900.2|15
1588742100000|2020-05-06 05:15:00|901.4|900.4|902.7|901.7|902.8|901.8|901.4|900.4|41
1588742400000|2020-05-06 05:20:00|902.6|901.6|902.2|901.2|902.6|901.6|901.9|900.9|11
1588742700000|2020-05-06 05:25:00|902.1|901.1|902.7|901.7|902.7|901.7|902.1|901.1|20
1588743000000|2020-05-06 05:30:00|902.8|901.8|902.8|901.8|903.8|902.8|902.7|901.7|43
1588743300000|2020-05-06 05:35:00|902.7|901.7|902.5|901.5|903|902|902.5|901.5|18
1588743600000|2020-05-06 05:40:00|902.3|901.3|902.7|901.7|902.7|901.7|902.3|901.3|14
1588743900000|2020-05-06 05:45:00|903|902|903.6|902.6|903.6|902.6|902.9|901.9|18
1588744200000|2020-05-06 05:50:00|903.3|902.3|903.7|902.7|903.8|902.8|903|902|36
1588744500000|2020-05-06 05:55:00|903.5|902.5|903.6|902.6|903.6|902.6|903.5|902.5|21
1588744800000|2020-05-06 06:00:00|904.6|903.6|903.9|902.9|904.8|903.8|903.5|902.5|31
1588745100000|2020-05-06 06:05:00|904.3|903.3|903.2|902.2|904.3|903.3|903.2|902.2|51
1588745400000|2020-05-06 06:10:00|903|902|903.1|902.1|903.1|902.1|902.8|901.8|5
1588745700000|2020-05-06 06:15:00|903.2|902.2|904.1|903.1|904.1|903.1|903.2|902.2|14
1588746000000|2020-05-06 06:20:00|904.5|903.5|904.6|903.6|904.8|903.8|904.2|903.2|14
1588746300000|2020-05-06 06:25:00|905|904|905.9|904.9|906.1|905.1|904.8|903.8|206
1588746600000|2020-05-06 06:30:00|906.3|905.3|906.8|905.8|906.8|905.8|906.3|905.3|14
1588746900000|2020-05-06 06:35:00|906.7|905.7|907.5|906.5|907.9|906.9|906.5|905.5|24
1588747200000|2020-05-06 06:40:00|907.3|906.3|907.5|906.5|907.6|906.6|907.1|906.1|21
1588747500000|2020-05-06 06:45:00|907.2|906.2|907.6|906.6|908.1|907.1|907.2|906.2|23
1588747800000|2020-05-06 06:50:00|907.7|906.7|907.5|906.5|908|907|907.2|906.2|56
1588748100000|2020-05-06 06:55:00|907.4|906.4|906.3|905.3|907.6|906.6|906.2|905.2|151
1588748400000|2020-05-06 07:00:00|906.2|905.2|905.6|904.6|906.3|905.3|905.4|904.4|293
1588748700000|2020-05-06 07:05:00|905.5|904.5|905|904|905.7|904.7|904.8|903.8|427
1588749000000|2020-05-06 07:10:00|905.1|904.1|905.9|904.9|906.1|905.1|904.8|903.8|67
1588749300000|2020-05-06 07:15:00|905.5|904.5|906.5|905.5|906.5|905.5|905.2|904.2|104
1588749600000|2020-05-06 07:20:00|906.3|905.3|906.1|905.1|906.3|905.3|905.6|904.6|114
1588749900000|2020-05-06 07:25:00|906.2|905.2|905.6|904.6|906.3|905.3|905.3|904.3|35
1588750200000|2020-05-06 07:30:00|905.5|904.5|904.1|903.1|905.5|904.5|904.1|903.1|298
1588750500000|2020-05-06 07:35:00|904.2|903.2|903.6|902.6|904.4|903.4|903.3|902.3|113
1588750800000|2020-05-06 07:40:00|903.7|902.7|903.8|902.8|903.9|902.9|903.4|902.4|103
1588751100000|2020-05-06 07:45:00|903.9|902.9|904.3|903.3|904.4|903.4|903.9|902.9|50
1588751400000|2020-05-06 07:50:00|904.2|903.2|904.4|903.4|904.5|903.5|904.1|903.1|86
1588751700000|2020-05-06 07:55:00|904.2|903.2|903.8|902.8|904.2|903.2|903.6|902.6|151
1588752000000|2020-05-06 08:00:00|903.9|902.9|904.3|903.3|904.6|903.6|903.9|902.9|197
1588752300000|2020-05-06 08:05:00|904.4|903.4|904.3|903.3|904.8|903.8|904.1|903.1|124
1588752600000|2020-05-06 08:10:00|904.5|903.5|904.2|903.2|904.6|903.6|904|903|112
1588752900000|2020-05-06 08:15:00|904.3|903.3|904.6|903.6|904.6|903.6|904|903|114
1588753200000|2020-05-06 08:20:00|904.4|903.4|903.2|902.2|904.4|903.4|903.2|902.2|168
1588753500000|2020-05-06 08:25:00|903.1|902.1|902.8|901.8|903.2|902.2|902.6|901.6|241
1588753800000|2020-05-06 08:30:00|902.7|901.7|903.3|902.3|903.4|902.4|902.4|901.4|431
1588754100000|2020-05-06 08:35:00|903.4|902.4|903.1|902.1|903.7|902.7|902.9|901.9|171
1588754400000|2020-05-06 08:40:00|903.4|902.4|902.5|901.5|903.4|902.4|902.5|901.5|161
1588754700000|2020-05-06 08:45:00|902.4|901.4|902.1|901.1|902.5|901.5|902|901|151
1588755000000|2020-05-06 08:50:00|902|901|901.4|900.4|902|901|901|900|509
1588755300000|2020-05-06 08:55:00|901.3|900.3|902.2|901.2|902.4|901.4|901.2|900.2|180
1588755600000|2020-05-06 09:00:00|902.1|901.1|901.8|900.8|902.2|901.2|901.8|900.8|143
1588755900000|2020-05-06 09:05:00|901.9|900.9|901.9|900.9|902.1|901.1|901.5|900.5|60
1588756200000|2020-05-06 09:10:00|902|901|902.8|901.8|902.8|901.8|902|901|77
1588756500000|2020-05-06 09:15:00|902.6|901.6|902.9|901.9|903|902|902.5|901.5|48
1588756800000|2020-05-06 09:20:00|902.8|901.8|903.3|902.3|903.5|902.5|902.8|901.8|43
1588757100000|2020-05-06 09:25:00|903.2|902.2|903.1|902.1|903.2|902.2|902.7|901.7|65
1588757400000|2020-05-06 09:30:00|902.9|901.9|903|902|903.7|902.7|902.9|901.9|64
1588757700000|2020-05-06 09:35:00|902.8|901.8|902.9|901.9|902.9|901.9|902.8|901.8|9
1588758000000|2020-05-06 09:40:00|903|902|902.7|901.7|903|902|902.6|901.6|27
1588758300000|2020-05-06 09:45:00|902.8|901.8|903|902|903.1|902.1|902.6|901.6|86
1588758600000|2020-05-06 09:50:00|902.9|901.9|902.9|901.9|903|902|902.5|901.5|90
1588758900000|2020-05-06 09:55:00|903.1|902.1|903.5|902.5|903.6|902.6|902.7|901.7|43
1588759200000|2020-05-06 10:00:00|903.6|902.6|903.6|902.6|903.8|902.8|903.5|902.5|77
1588759500000|2020-05-06 10:05:00|903.7|902.7|903.5|902.5|904.1|903.1|903.4|902.4|62
1588759800000|2020-05-06 10:10:00|903.6|902.6|903.5|902.5|903.7|902.7|903.5|902.5|12
1588760100000|2020-05-06 10:15:00|903.4|902.4|903|902|903.4|902.4|902.8|901.8|14
1588760400000|2020-05-06 10:20:00|902.9|901.9|902.9|901.9|903|902|902.8|901.8|33
1588760700000|2020-05-06 10:25:00|903|902|903.1|902.1|903.4|902.4|903|902|26
1588761000000|2020-05-06 10:30:00|903.2|902.2|903.4|902.4|903.4|902.4|903.1|902.1|36
1588761300000|2020-05-06 10:35:00|903.3|902.3|903.9|902.9|904|903|903.3|902.3|97
1588761600000|2020-05-06 10:40:00|903.6|902.6|903.7|902.7|903.9|902.9|903.2|902.2|125
1588761900000|2020-05-06 10:45:00|903.5|902.5|903.9|902.9|904|903|903.4|902.4|24
1588762200000|2020-05-06 10:50:00|903.8|902.8|903.7|902.7|903.8|902.8|903.5|902.5|25
1588762500000|2020-05-06 10:55:00|903.2|902.2|903.2|902.2|903.4|902.4|903.1|902.1|66
1588762800000|2020-05-06 11:00:00|903.1|902.1|902.6|901.6|903.3|902.3|902.6|901.6|136
1588763100000|2020-05-06 11:05:00|902.7|901.7|902.3|901.3|902.9|901.9|902.3|901.3|87
1588763400000|2020-05-06 11:10:00|902.5|901.5|902.6|901.6|902.7|901.7|902.4|901.4|17
1588763700000|2020-05-06 11:15:00|902.7|901.7|902.6|901.6|902.8|901.8|902.6|901.6|6
1588764000000|2020-05-06 11:20:00|902.7|901.7|902.5|901.5|902.7|901.7|902.5|901.5|18
1588764300000|2020-05-06 11:25:00|902.6|901.6|902.8|901.8|902.8|901.8|902.5|901.5|18
1588764600000|2020-05-06 11:30:00|903.1|902.1|902.9|901.9|903.1|902.1|902.9|901.9|12
1588764900000|2020-05-06 11:35:00|902.8|901.8|902.2|901.2|902.8|901.8|902.2|901.2|157
1588765200000|2020-05-06 11:40:00|902.4|901.4|902.1|901.1|902.5|901.5|902.1|901.1|40
1588765500000|2020-05-06 11:45:00|902.2|901.2|902|901|902.2|901.2|901.9|900.9|58
1588765800000|2020-05-06 11:50:00|901.9|900.9|901.8|900.8|902.1|901.1|901.8|900.8|153
1588766100000|2020-05-06 11:55:00|901.9|900.9|901.4|900.4|901.9|900.9|901.4|900.4|45
1588766400000|2020-05-06 12:00:00|901.3|900.3|900.4|899.4|901.4|900.4|900.4|899.4|191
1588766700000|2020-05-06 12:05:00|900.3|899.3|900.3|899.3|900.3|899.3|899.8|898.8|60
1588767000000|2020-05-06 12:10:00|900.4|899.4|900.1|899.1|900.5|899.5|900|899|69
1588767300000|2020-05-06 12:15:00|899.9|898.9|898.6|897.6|900.3|899.3|898.2|897.2|233
1588767600000|2020-05-06 12:20:00|898.4|897.4|898.2|897.2|899|898|898.2|897.2|198
1588767900000|2020-05-06 12:25:00|898.3|897.3|898.8|897.8|899.3|898.3|898.3|897.3|211
1588768200000|2020-05-06 12:30:00|898.9|897.9|898.9|897.9|899.2|898.2|898.7|897.7|78
1588768500000|2020-05-06 12:35:00|898.8|897.8|897.6|896.6|899|898|897.6|896.6|332
1588768800000|2020-05-06 12:40:00|897.7|896.7|897.4|896.4|897.8|896.8|897.2|896.2|230
1588769100000|2020-05-06 12:45:00|897.3|896.3|898.3|897.3|898.5|897.5|897.3|896.3|209
1588769400000|2020-05-06 12:50:00|898.4|897.4|898.9|897.9|899.1|898.1|898.2|897.2|234
1588769700000|2020-05-06 12:55:00|898.8|897.8|898.5|897.5|899|898|898.2|897.2|106
1588770000000|2020-05-06 13:00:00|898.6|897.6|899.2|898.2|899.4|898.4|898.6|897.6|244
1588770300000|2020-05-06 13:05:00|899.3|898.3|899.1|898.1|899.6|898.6|899.1|898.1|213
1588770600000|2020-05-06 13:10:00|899|898|898.9|897.9|899.6|898.6|898.9|897.9|222
1588770900000|2020-05-06 13:15:00|898.8|897.8|898.4|897.4|899.2|898.2|898.3|897.3|507
1588771200000|2020-05-06 13:20:00|898.5|897.5|898.3|897.3|898.6|897.6|898.3|897.3|282
1588771500000|2020-05-06 13:25:00|898.4|897.4|898.7|897.7|898.8|897.8|898.4|897.4|320
1588771800000|2020-05-06 13:30:00|898.5|898|897.6|897.1|899.6|899.1|897.6|897.1|2328
1588772100000|2020-05-06 13:35:00|897.5|897|896.7|896.2|898.4|897.9|896.6|896.1|802
1588772400000|2020-05-06 13:40:00|896.8|896.3|895.9|895.4|897.7|897.2|895.7|895.2|1018
1588772700000|2020-05-06 13:45:00|896|895.5|895.9|895.4|896.7|896.2|895.9|895.4|1240
1588773000000|2020-05-06 13:50:00|895.8|895.3|894.6|894.1|896.9|896.4|894.6|894.1|861
1588773300000|2020-05-06 13:55:00|894.4|893.9|894.1|893.6|894.6|894.1|893.1|892.6|902
1588773600000|2020-05-06 14:00:00|893.9|893.4|892.3|891.8|894.5|894|892.2|891.7|1419
1588773900000|2020-05-06 14:05:00|892.2|891.7|889.9|889.4|892.5|892|889.9|889.4|2788
1588774200000|2020-05-06 14:10:00|889.8|889.3|890.1|889.6|890.3|889.8|889.4|888.9|1292
1588774500000|2020-05-06 14:15:00|890|889.5|891.1|890.6|891.3|890.8|889.6|889.1|952
1588774800000|2020-05-06 14:20:00|891|890.5|892|891.5|892.2|891.7|890.7|890.2|1202
1588775100000|2020-05-06 14:25:00|891.9|891.4|892.6|892.1|892.9|892.4|891.8|891.3|1120
1588775400000|2020-05-06 14:30:00|892.7|892.2|893|892.5|893.9|893.4|892.5|892|948
1588775700000|2020-05-06 14:35:00|893.1|892.6|892.3|891.8|893.4|892.9|892.2|891.7|713
1588776000000|2020-05-06 14:40:00|892.2|891.7|893.3|892.8|893.5|893|891.6|891.1|884
1588776300000|2020-05-06 14:45:00|893.2|892.7|894.7|894.2|895.2|894.7|893.2|892.7|1153
1588776600000|2020-05-06 14:50:00|894.6|894.1|894.1|893.6|895|894.5|894|893.5|892
1588776900000|2020-05-06 14:55:00|894|893.5|893.6|893.1|894.4|893.9|893.4|892.9|845
1588777200000|2020-05-06 15:00:00|893.7|893.2|893.5|893|894.2|893.7|893.4|892.9|536
1588777500000|2020-05-06 15:05:00|893.6|893.1|893.2|892.7|893.9|893.4|892.6|892.1|737
1588777800000|2020-05-06 15:10:00|893.3|892.8|892.8|892.3|893.7|893.2|892.5|892|613
1588778100000|2020-05-06 15:15:00|892.7|892.2|892.6|892.1|893.1|892.6|892.2|891.7|428
1588778400000|2020-05-06 15:20:00|892.5|892|891.3|890.8|892.8|892.3|891.3|890.8|788
1588778700000|2020-05-06 15:25:00|891.2|890.7|891.7|891.2|892|891.5|890.9|890.4|1565
1588779000000|2020-05-06 15:30:00|891.8|891.3|891.3|890.8|892.3|891.8|891.2|890.7|895
1588779300000|2020-05-06 15:35:00|891.4|890.9|892.4|891.9|892.6|892.1|891.1|890.6|415
1588779600000|2020-05-06 15:40:00|892.3|891.8|891.2|890.7|892.5|892|891.1|890.6|314
1588779900000|2020-05-06 15:45:00|891.3|890.8|890.8|890.3|892|891.5|890.6|890.1|336
1588780200000|2020-05-06 15:50:00|890.6|890.1|890.4|889.9|890.6|890.1|889.9|889.4|560
1588780500000|2020-05-06 15:55:00|890.2|889.7|891.3|890.8|891.4|890.9|890.2|889.7|395
1588780800000|2020-05-06 16:00:00|891.4|890.9|891.9|891.4|891.9|891.4|890.8|890.3|387
1588781100000|2020-05-06 16:05:00|891.8|891.3|890.8|890.3|891.8|891.3|890.7|890.2|395
1588781400000|2020-05-06 16:10:00|890.7|890.2|890.7|890.2|891.2|890.7|890.5|890|165
1588781700000|2020-05-06 16:15:00|890.8|890.3|891.8|891.3|891.9|891.4|890.7|890.2|273
1588782000000|2020-05-06 16:20:00|891.7|891.2|892.1|891.6|892.1|891.6|891.1|890.6|375
1588782300000|2020-05-06 16:25:00|892|891.5|891.9|891.4|892.2|891.7|891.5|891|400
1588782600000|2020-05-06 16:30:00|892|891.5|892.6|892.1|892.8|892.3|891.7|891.2|325
1588782900000|2020-05-06 16:35:00|892.5|892|892.7|892.2|893.1|892.6|892.3|891.8|275
1588783200000|2020-05-06 16:40:00|892.8|892.3|892.4|891.9|892.8|892.3|892.3|891.8|184
1588783500000|2020-05-06 16:45:00|892.5|892|892.9|892.4|893.1|892.6|892.5|892|161
1588783800000|2020-05-06 16:50:00|892.8|892.3|893|892.5|893.3|892.8|892.8|892.3|222
1588784100000|2020-05-06 16:55:00|892.9|892.4|892.7|892.2|893.6|893.1|892.7|892.2|188
1588784400000|2020-05-06 17:00:00|892.8|892.3|892.3|891.8|892.9|892.4|892|891.5|238
1588784700000|2020-05-06 17:05:00|892.1|891.6|892.9|892.4|893|892.5|892.1|891.6|430
1588785000000|2020-05-06 17:10:00|892.8|892.3|893|892.5|893.1|892.6|892.6|892.1|279
1588785300000|2020-05-06 17:15:00|893.1|892.6|893.6|893.1|893.6|893.1|892.8|892.3|177
1588785600000|2020-05-06 17:20:00|893.5|893|893|892.5|893.8|893.3|892.2|891.7|214
1588785900000|2020-05-06 17:25:00|893.1|892.6|893.7|893.2|893.8|893.3|892.7|892.2|292
1588786200000|2020-05-06 17:30:00|893.6|893.1|893.9|893.4|894.3|893.8|893.6|893.1|424
1588786500000|2020-05-06 17:35:00|894|893.5|894.5|894|894.6|894.1|893.8|893.3|176
1588786800000|2020-05-06 17:40:00|894.6|894.1|894.1|893.6|894.6|894.1|894|893.5|151
1588787100000|2020-05-06 17:45:00|894.2|893.7|894.2|893.7|894.8|894.3|894.2|893.7|284
1588787400000|2020-05-06 17:50:00|894.1|893.6|894.8|894.3|894.8|894.3|894.1|893.6|211
1588787700000|2020-05-06 17:55:00|894.6|894.1|894.3|893.8|894.7|894.2|894.2|893.7|156
1588788000000|2020-05-06 18:00:00|894.2|893.7|893.6|893.1|894.3|893.8|892.9|892.4|249
1588788300000|2020-05-06 18:05:00|893.5|893|893.2|892.7|893.7|893.2|893.2|892.7|196
1588788600000|2020-05-06 18:10:00|893.3|892.8|892.5|892|893.3|892.8|892.3|891.8|186
1588788900000|2020-05-06 18:15:00|892.6|892.1|893.2|892.7|893.5|893|892.5|892|231
1588789200000|2020-05-06 18:20:00|893.3|892.8|893.6|893.1|893.6|893.1|893.2|892.7|156
1588789500000|2020-05-06 18:25:00|893.7|893.2|893.2|892.7|893.8|893.3|893.2|892.7|325
1588789800000|2020-05-06 18:30:00|893.1|892.6|893.3|892.8|893.8|893.3|892.6|892.1|359
1588790100000|2020-05-06 18:35:00|893.2|892.7|893.5|893|893.6|893.1|893|892.5|349
1588790400000|2020-05-06 18:40:00|893.4|892.9|893.5|893|893.8|893.3|892.9|892.4|181
1588790700000|2020-05-06 18:45:00|893.4|892.9|893.6|893.1|893.9|893.4|893.3|892.8|352
1588791000000|2020-05-06 18:50:00|893.7|893.2|893.7|893.2|893.8|893.3|893.4|892.9|310
1588791300000|2020-05-06 18:55:00|893.8|893.3|893.1|892.6|894.2|893.7|893.1|892.6|214
1588791600000|2020-05-06 19:00:00|893.2|892.7|893.2|892.7|893.5|893|892.7|892.2|255
1588791900000|2020-05-06 19:05:00|893.1|892.6|893.6|893.1|893.7|893.2|893|892.5|275
1588792200000|2020-05-06 19:10:00|893.5|893|893.4|892.9|893.8|893.3|893.1|892.6|197
1588792500000|2020-05-06 19:15:00|893.5|893|893.6|893.1|893.8|893.3|893.2|892.7|204
1588792800000|2020-05-06 19:20:00|893.7|893.2|893.3|892.8|893.9|893.4|893.2|892.7|247
1588793100000|2020-05-06 19:25:00|893.4|892.9|893|892.5|893.7|893.2|892.8|892.3|356
1588793400000|2020-05-06 19:30:00|892.8|892.3|891.8|891.3|892.8|892.3|891.6|891.1|579
1588793700000|2020-05-06 19:35:00|891.7|891.2|891.7|891.2|892.2|891.7|891.4|890.9|684
1588794000000|2020-05-06 19:40:00|891.6|891.1|891.4|890.9|891.8|891.3|890.5|890|985
1588794300000|2020-05-06 19:45:00|891.5|891|890|889.5|891.5|891|889.9|889.4|1247
1588794600000|2020-05-06 19:50:00|889.7|889.2|891.2|890.7|891.5|891|889.7|889.2|1420
1588794900000|2020-05-06 19:55:00|891|890.5|890|889.5|891.2|890.7|889.9|889.4|4995
1588795200000|2020-05-06 20:00:00|890.2|889.2|889.6|888.6|890.3|889.3|889.6|888.6|1052
1588795500000|2020-05-06 20:05:00|889.7|888.7|889.2|888.2|889.8|888.8|889.2|888.2|312
1588795800000|2020-05-06 20:10:00|889.3|888.3|889|888|889.5|888.5|889|888|123
1588796100000|2020-05-06 20:15:00|889.1|888.1|889|888|889.3|888.3|889|888|214
1588796700000|2020-05-06 20:25:00|889.3|888.3|889.2|888.2|889.3|888.3|889.1|888.1|18
1588797000000|2020-05-06 20:30:00|889.3|888.3|889.2|888.2|889.5|888.5|889|888|18
1588797300000|2020-05-06 20:35:00|889.4|888.4|889.3|888.3|889.4|888.4|889.3|888.3|27
1588797600000|2020-05-06 20:40:00|889.4|888.4|889.3|888.3|889.4|888.4|889.3|888.3|9
1588798500000|2020-05-06 20:55:00|889.1|888.1|889.1|888.1|889.1|888.1|889|888|19
1588798800000|2020-05-06 21:00:00|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|1
1588799700000|2020-05-06 21:15:00|||||||||1
1588800000000|2020-05-06 21:20:00|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|1
1588802400000|2020-05-06 22:00:00|888.8|886.8|889.9|887.9|890|888|888.4|886.4|0
1588802700000|2020-05-06 22:05:00|889.8|887.8|889.6|887.6|890.2|888.2|889.4|887.4|0
1588803000000|2020-05-06 22:10:00|889.5|887.5|890|888|890|888|889.2|887.2|0
1588803300000|2020-05-06 22:15:00|890.1|888.1|889.6|887.6|890.2|888.2|889.2|887.2|0
1588803600000|2020-05-06 22:20:00|889.4|887.4|888.6|886.6|889.6|887.6|888.5|886.5|0
1588803900000|2020-05-06 22:25:00|888.7|886.7|886.9|884.9|888.7|886.7|886.4|884.4|0
1588804200000|2020-05-06 22:30:00|886.8|884.8|887.1|885.1|887.5|885.5|886.7|884.7|0
1588804500000|2020-05-06 22:35:00|887|885|887.5|885.5|887.7|885.7|887|885|0
1588804800000|2020-05-06 22:40:00|887.4|885.4|887.5|885.5|887.6|885.6|887.2|885.2|0
1588805100000|2020-05-06 22:45:00|887.3|885.3|887.4|885.4|887.4|885.4|887|885|0
1588805400000|2020-05-06 22:50:00|887.5|885.5|886.6|884.6|887.7|885.7|886.5|884.5|0
1588805700000|2020-05-06 22:55:00|886.4|884.4|886.5|884.5|886.6|884.6|885.4|883.4|0
1588806000000|2020-05-06 23:00:00|886.6|884.6|886.9|884.9|887|885|886.1|884.1|0
1588806300000|2020-05-06 23:05:00|886.8|884.8|886.3|884.3|886.9|884.9|886.1|884.1|0
1588806600000|2020-05-06 23:10:00|886.4|884.4|886.9|884.9|887.4|885.4|886.3|884.3|0
1588806900000|2020-05-06 23:15:00|886.8|884.8|886.9|884.9|887.1|885.1|886.2|884.2|0
1588807200000|2020-05-06 23:20:00|887.1|885.1|887.2|885.2|887.3|885.3|887|885|0
1588807500000|2020-05-06 23:25:00|887|885|886.6|884.6|887.3|885.3|886.4|884.4|0
1588807800000|2020-05-06 23:30:00|886.5|884.5|886.8|884.8|887.3|885.3|886.4|884.4|0
1588808100000|2020-05-06 23:35:00|886.7|884.7|887.2|885.2|887.3|885.3|886.7|884.7|0
1588808400000|2020-05-06 23:40:00|887.1|885.1|887.7|885.7|887.7|885.7|886.8|884.8|0
1588808700000|2020-05-06 23:45:00|887.8|885.8|888|886|888.6|886.6|887.8|885.8|0
1588809000000|2020-05-06 23:50:00|888.1|886.1|888|886|888.6|886.6|888|886|0
1588809300000|2020-05-06 23:55:00|888.1|886.1|888.6|886.6|888.6|886.6|887.9|885.9|0
1588809600000|2020-05-07 00:00:00|888.8|886.8|891.5|890.5|891.5|890.5|888.8|886.8|3
1588809900000|2020-05-07 00:05:00|891.2|890.2|891.5|890.5|891.6|890.6|891.2|890.2|6
1588810500000|2020-05-07 00:15:00|892.9|891.9|892.9|891.9|892.9|891.9|892.9|891.9|1
1588811400000|2020-05-07 00:30:00|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|1
1588812000000|2020-05-07 00:40:00|892.7|891.7|892.7|891.7|892.7|891.7|892.7|891.7|2
1588812300000|2020-05-07 00:45:00|892.9|891.9|892.7|891.7|892.9|891.9|892.7|891.7|6
1588812600000|2020-05-07 00:50:00|891.8|890.8|891.9|890.9|892.1|891.1|891.8|890.8|4
1588812900000|2020-05-07 00:55:00|892.2|891.2|892.2|891.2|892.2|891.2|891.7|890.7|27
1588813200000|2020-05-07 01:00:00|893|892|892.7|891.7|893.4|892.4|892.6|891.6|57
1588813500000|2020-05-07 01:05:00|892|891|893.2|892.2|893.2|892.2|891.7|890.7|38
1588813800000|2020-05-07 01:10:00|893.5|892.5|892.6|891.6|893.5|892.5|892.5|891.5|16
1588814100000|2020-05-07 01:15:00|893.6|892.6|895|894|895|894|893.6|892.6|21
1588814400000|2020-05-07 01:20:00|894.6|893.6|894.2|893.2|894.6|893.6|894.2|893.2|15
1588814700000|2020-05-07 01:25:00|893.6|892.6|894|893|894.1|893.1|893.1|892.1|20
1588815000000|2020-05-07 01:30:00|894.4|893.4|893.4|892.4|894.9|893.9|893.4|892.4|22
1588815300000|2020-05-07 01:35:00|892.9|891.9|892.6|891.6|893.4|892.4|892.5|891.5|31
1588815600000|2020-05-07 01:40:00|893.4|892.4|894.3|893.3|894.3|893.3|893.4|892.4|39
1588815900000|2020-05-07 01:45:00|893.6|892.6|894.6|893.6|894.6|893.6|893|892|16
1588816200000|2020-05-07 01:50:00|894.1|893.1|893.4|892.4|894.1|893.1|893.4|892.4|19
1588816500000|2020-05-07 01:55:00|893.1|892.1|892.3|891.3|893.1|892.1|892.3|891.3|59
1588816800000|2020-05-07 02:00:00|892.8|891.8|893.3|892.3|893.3|892.3|892.8|891.8|6
1588817100000|2020-05-07 02:05:00|893.5|892.5|893.2|892.2|893.6|892.6|893.2|892.2|4
1588817400000|2020-05-07 02:10:00|893.7|892.7|893.7|892.7|893.7|892.7|893.7|892.7|3
1588817700000|2020-05-07 02:15:00|893.2|892.2|893.2|892.2|893.2|892.2|893.2|892.2|2
1588818000000|2020-05-07 02:20:00|894.2|893.2|895.1|894.1|895.1|894.1|893.9|892.9|21
1588818300000|2020-05-07 02:25:00|894.5|893.5|894.5|893.5|894.5|893.5|894.5|893.5|4
1588818600000|2020-05-07 02:30:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588818900000|2020-05-07 02:35:00|894.7|893.7|895.7|894.7|895.7|894.7|894.7|893.7|5
1588819200000|2020-05-07 02:40:00|895.4|894.4|895.7|894.7|895.7|894.7|895.4|894.4|35
1588819500000|2020-05-07 02:45:00|895.9|894.9|895.9|894.9|895.9|894.9|895.9|894.9|2
1588819800000|2020-05-07 02:50:00|895.7|894.7|895.6|894.6|895.9|894.9|895.6|894.6|5
1588820100000|2020-05-07 02:55:00|896.3|895.3|896.1|895.1|896.4|895.4|896.1|895.1|8
1588820400000|2020-05-07 03:00:00|895.9|894.9|897.6|896.6|897.8|896.8|895.9|894.9|11
1588820700000|2020-05-07 03:05:00|897.8|896.8|897.4|896.4|897.8|896.8|897.4|896.4|6
1588821000000|2020-05-07 03:10:00|898|897|897.9|896.9|898|897|897.7|896.7|5
1588821300000|2020-05-07 03:15:00|898.1|897.1|898.3|897.3|898.6|897.6|898.1|897.1|29
1588821600000|2020-05-07 03:20:00|897.6|896.6|897.4|896.4|897.6|896.6|897.4|896.4|3
1588821900000|2020-05-07 03:25:00|897|896|897|896|897|896|897|896|1
1588822200000|2020-05-07 03:30:00|897.2|896.2|897.1|896.1|897.2|896.2|897.1|896.1|4
1588822500000|2020-05-07 03:35:00|896.8|895.8|896.8|895.8|896.8|895.8|896.8|895.8|1
1588822800000|2020-05-07 03:40:00|||||||||2
1588823100000|2020-05-07 03:45:00|896.6|895.6|896.5|895.5|896.7|895.7|896.5|895.5|10
1588823400000|2020-05-07 03:50:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|1
1588823700000|2020-05-07 03:55:00|897.5|896.5|897.6|896.6|897.6|896.6|897.5|896.5|3
1588824000000|2020-05-07 04:00:00|897.5|896.5|897.5|896.5|897.7|896.7|897.5|896.5|4
1588824300000|2020-05-07 04:05:00|897.3|896.3|897|896|897.3|896.3|897|896|3
1588824600000|2020-05-07 04:10:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|2
1588824900000|2020-05-07 04:15:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|2
1588825800000|2020-05-07 04:30:00|898.7|897.7|898.7|897.7|898.7|897.7|898.7|897.7|7
1588826100000|2020-05-07 04:35:00|898.6|897.6|898.4|897.4|898.6|897.6|898.4|897.4|2
1588826400000|2020-05-07 04:40:00|898.6|897.6|898.6|897.6|898.6|897.6|898.6|897.6|3
1588827300000|2020-05-07 04:55:00|897.6|896.6|897.6|896.6|897.6|896.6|897.6|896.6|3
1588827600000|2020-05-07 05:00:00|897.7|896.7|897.1|896.1|897.7|896.7|897.1|896.1|6
1588827900000|2020-05-07 05:05:00|897|896|896.4|895.4|897|896|896.4|895.4|5
1588828200000|2020-05-07 05:10:00|896.3|895.3|896.1|895.1|896.3|895.3|896.1|895.1|8
1588828500000|2020-05-07 05:15:00|895.9|894.9|896|895|896|895|895.6|894.6|8
1588828800000|2020-05-07 05:20:00|896.4|895.4|896.5|895.5|896.7|895.7|896.3|895.3|6
1588829100000|2020-05-07 05:25:00|896.4|895.4|896.5|895.5|896.6|895.6|896.1|895.1|14
1588829400000|2020-05-07 05:30:00|896.7|895.7|896.2|895.2|896.7|895.7|896.2|895.2|7
1588829700000|2020-05-07 05:35:00|896.4|895.4|896.2|895.2|896.4|895.4|896.2|895.2|10
1588830000000|2020-05-07 05:40:00|896.4|895.4|896.4|895.4|896.6|895.6|896.4|895.4|10
1588830300000|2020-05-07 05:45:00|896.3|895.3|896.9|895.9|897|896|896.3|895.3|15
1588830600000|2020-05-07 05:50:00|896.7|895.7|896.2|895.2|896.7|895.7|896|895|41
1588830900000|2020-05-07 05:55:00|896.5|895.5|896.5|895.5|896.8|895.8|896.1|895.1|30
1588831200000|2020-05-07 06:00:00|896.8|895.8|898.9|897.9|899|898|896.7|895.7|111
1588831500000|2020-05-07 06:05:00|898.8|897.8|898.4|897.4|899.2|898.2|898.4|897.4|36
1588831800000|2020-05-07 06:10:00|898.7|897.7|898.5|897.5|898.8|897.8|898.5|897.5|9
1588832100000|2020-05-07 06:15:00|898.7|897.7|897.9|896.9|898.7|897.7|897.9|896.9|23
1588832400000|2020-05-07 06:20:00|897.7|896.7|897.2|896.2|897.7|896.7|897.1|896.1|128
1588832700000|2020-05-07 06:25:00|897.1|896.1|897|896|897.1|896.1|896.9|895.9|35
1588833000000|2020-05-07 06:30:00|897.5|896.5|897.3|896.3|897.5|896.5|896.9|895.9|64
1588833300000|2020-05-07 06:35:00|897.2|896.2|896.3|895.3|897.2|896.2|896.3|895.3|87
1588833600000|2020-05-07 06:40:00|896.4|895.4|896.3|895.3|896.4|895.4|896.2|895.2|37
1588833900000|2020-05-07 06:45:00|896.2|895.2|896.3|895.3|896.4|895.4|895.7|894.7|131
1588834200000|2020-05-07 06:50:00|896.4|895.4|896.1|895.1|896.4|895.4|895.9|894.9|80
1588834500000|2020-05-07 06:55:00|896|895|896.1|895.1|896.2|895.2|895.6|894.6|122
1588834800000|2020-05-07 07:00:00|896.2|895.2|895.7|894.7|896.4|895.4|895.1|894.1|218
1588835100000|2020-05-07 07:05:00|895.8|894.8|898.7|897.7|900|899|895.8|894.8|389
1588835400000|2020-05-07 07:10:00|898.6|897.6|899.5|898.5|899.5|898.5|898.3|897.3|64
1588835700000|2020-05-07 07:15:00|899.9|898.9|900.7|899.7|901.9|900.9|899.9|898.9|414
1588836000000|2020-05-07 07:20:00|900.6|899.6|899.7|898.7|901|900|899.5|898.5|282
1588836300000|2020-05-07 07:25:00|899.4|898.4|898.7|897.7|899.7|898.7|898.4|897.4|104
1588836600000|2020-05-07 07:30:00|898.6|897.6|899|898|899.2|898.2|898.3|897.3|246
1588836900000|2020-05-07 07:35:00|898.9|897.9|898.9|897.9|898.9|897.9|898.2|897.2|225
1588837200000|2020-05-07 07:40:00|899|898|899.8|898.8|900.1|899.1|899|898|232
1588837500000|2020-05-07 07:45:00|899.7|898.7|899.5|898.5|900|899|899.4|898.4|144
1588837800000|2020-05-07 07:50:00|899.4|898.4|899.1|898.1|899.8|898.8|899|898|187
1588838100000|2020-05-07 07:55:00|898.9|897.9|898.3|897.3|898.9|897.9|898|897|230
1588838400000|2020-05-07 08:00:00|898.1|897.1|897.5|896.5|898.4|897.4|897.4|896.4|231
1588838700000|2020-05-07 08:05:00|897.4|896.4|898|897|898|897|897.1|896.1|274
1588839000000|2020-05-07 08:10:00|897.9|896.9|897.4|896.4|897.9|896.9|897.1|896.1|106
1588839300000|2020-05-07 08:15:00|897.6|896.6|897.5|896.5|898.2|897.2|897.5|896.5|134
1588839600000|2020-05-07 08:20:00|897.7|896.7|897.7|896.7|897.8|896.8|897.4|896.4|79
1588839900000|2020-05-07 08:25:00|897.6|896.6|897.8|896.8|897.9|896.9|897.2|896.2|121
1588840200000|2020-05-07 08:30:00|898|897|897.8|896.8|898.6|897.6|897.5|896.5|62
1588840500000|2020-05-07 08:35:00|897.9|896.9|897.6|896.6|898.2|897.2|897.6|896.6|54
1588840800000|2020-05-07 08:40:00|897.5|896.5|897.1|896.1|897.6|896.6|897.1|896.1|42
1588841100000|2020-05-07 08:45:00|897|896|898.1|897.1|898.4|897.4|896.8|895.8|260
1588841400000|2020-05-07 08:50:00|898.2|897.2|897.5|896.5|898.4|897.4|897.4|896.4|203
1588841700000|2020-05-07 08:55:00|897.6|896.6|897.7|896.7|898|897|897.4|896.4|149
1588842000000|2020-05-07 09:00:00|897.6|896.6|898|897|898.3|897.3|897.6|896.6|191
1588842300000|2020-05-07 09:05:00|897.8|896.8|898|897|898.3|897.3|897.8|896.8|81
1588842600000|2020-05-07 09:10:00|898.1|897.1|898.3|897.3|898.6|897.6|898.1|897.1|65
1588842900000|2020-05-07 09:15:00|898.5|897.5|898.9|897.9|898.9|897.9|898.3|897.3|49
1588843200000|2020-05-07 09:20:00|898.8|897.8|899|898|899|898|898.3|897.3|49
1588843500000|2020-05-07 09:25:00|898.9|897.9|899.4|898.4|899.4|898.4|898.9|897.9|82
1588843800000|2020-05-07 09:30:00|899.5|898.5|899.3|898.3|899.9|898.9|899.3|898.3|114
1588844100000|2020-05-07 09:35:00|899.2|898.2|899.3|898.3|899.6|898.6|898.8|897.8|393
1588844400000|2020-05-07 09:40:00|899.4|898.4|900|899|900|899|899.4|898.4|70
1588844700000|2020-05-07 09:45:00|899.9|898.9|899.2|898.2|900.3|899.3|899.1|898.1|201
1588845000000|2020-05-07 09:50:00|899.3|898.3|899.6|898.6|899.8|898.8|899.2|898.2|271
1588845300000|2020-05-07 09:55:00|899.7|898.7|899.6|898.6|900.4|899.4|899.5|898.5|195
1588845600000|2020-05-07 10:00:00|899.7|898.7|899.5|898.5|899.7|898.7|899.3|898.3|185
1588845900000|2020-05-07 10:05:00|899.6|898.6|900.2|899.2|900.2|899.2|899.6|898.6|109
1588846200000|2020-05-07 10:10:00|900.3|899.3|900.7|899.7|900.8|899.8|900.3|899.3|278
1588846500000|2020-05-07 10:15:00|900.8|899.8|900.2|899.2|900.9|899.9|899.9|898.9|137
1588846800000|2020-05-07 10:20:00|900|899|899.8|898.8|900.2|899.2|899.7|898.7|41
1588847100000|2020-05-07 10:25:00|899.9|898.9|899.8|898.8|900|899|899.7|898.7|20
1588847400000|2020-05-07 10:30:00|899.9|898.9|899.3|898.3|899.9|898.9|899.2|898.2|97
1588847700000|2020-05-07 10:35:00|899.2|898.2|899.1|898.1|899.5|898.5|899|898|156
1588848000000|2020-05-07 10:40:00|899|898|898.9|897.9|899|898|898.4|897.4|54
1588848300000|2020-05-07 10:45:00|898.7|897.7|898.3|897.3|898.7|897.7|898.2|897.2|79
1588848600000|2020-05-07 10:50:00|898.4|897.4|898.2|897.2|898.5|897.5|897.9|896.9|90
1588848900000|2020-05-07 10:55:00|898.3|897.3|898.4|897.4|898.5|897.5|898.2|897.2|31
1588849200000|2020-05-07 11:00:00|898.3|897.3|898.3|897.3|898.4|897.4|898|897|111
1588849500000|2020-05-07 11:05:00|898.1|897.1|898.7|897.7|899.1|898.1|898.1|897.1|129
1588849800000|2020-05-07 11:10:00|898.9|897.9|898.8|897.8|898.9|897.9|898.6|897.6|18
1588850100000|2020-05-07 11:15:00|899.1|898.1|899.2|898.2|899.5|898.5|898.8|897.8|69
1588850400000|2020-05-07 11:20:00|899.1|898.1|899.2|898.2|899.4|898.4|899|898|67
1588850700000|2020-05-07 11:25:00|899.1|898.1|899|898|899.1|898.1|898.6|897.6|106
1588851000000|2020-05-07 11:30:00|898.9|897.9|899.6|898.6|899.7|898.7|898.9|897.9|74
1588851300000|2020-05-07 11:35:00|899.7|898.7|899.7|898.7|899.8|898.8|899.4|898.4|42
1588851600000|2020-05-07 11:40:00|899.8|898.8|900.4|899.4|900.4|899.4|899.7|898.7|85
1588851900000|2020-05-07 11:45:00|900.3|899.3|900.7|899.7|900.8|899.8|900.3|899.3|261
1588852200000|2020-05-07 11:50:00|900.6|899.6|900.7|899.7|900.7|899.7|900.2|899.2|277
1588852500000|2020-05-07 11:55:00|900.9|899.9|901.5|900.5|902.1|901.1|900.9|899.9|320
1588852800000|2020-05-07 12:00:00|901.6|900.6|901.1|900.1|901.7|900.7|900.9|899.9|197
1588853100000|2020-05-07 12:05:00|901.2|900.2|900.5|899.5|901.4|900.4|900.5|899.5|81
1588853400000|2020-05-07 12:10:00|900.6|899.6|899.9|898.9|900.6|899.6|899.9|898.9|158
1588853700000|2020-05-07 12:15:00|900|899|900.5|899.5|900.8|899.8|900|899|146
1588854000000|2020-05-07 12:20:00|900.6|899.6|901|900|901|900|900.5|899.5|61
1588854300000|2020-05-07 12:25:00|900.9|899.9|900.4|899.4|901.1|900.1|900.4|899.4|273
1588854600000|2020-05-07 12:30:00|900.3|899.3|899.7|898.7|901|900|899.4|898.4|344
1588854900000|2020-05-07 12:35:00|899.9|898.9|900.2|899.2|900.4|899.4|899.8|898.8|146
1588855200000|2020-05-07 12:40:00|900.1|899.1|900.8|899.8|900.9|899.9|899.8|898.8|172
1588855500000|2020-05-07 12:45:00|900.7|899.7|900.9|899.9|901.1|900.1|900.5|899.5|155
1588855800000|2020-05-07 12:50:00|900.8|899.8|899.8|898.8|901.1|900.1|899.6|898.6|632
1588856100000|2020-05-07 12:55:00|899.9|898.9|900|899|900|899|899.5|898.5|471
1588856400000|2020-05-07 13:00:00|900.1|899.1|899.7|898.7|900.3|899.3|899.6|898.6|448
1588856700000|2020-05-07 13:05:00|899.6|898.6|899.3|898.3|899.7|898.7|899.2|898.2|216
1588857000000|2020-05-07 13:10:00|899.1|898.1|899|898|899.7|898.7|898.9|897.9|160
1588857300000|2020-05-07 13:15:00|898.8|897.8|898.9|897.9|899.4|898.4|898.6|897.6|158
1588857600000|2020-05-07 13:20:00|898.8|897.8|898.7|897.7|899.1|898.1|898.6|897.6|244
1588857900000|2020-05-07 13:25:00|898.8|897.8|898.7|897.7|898.9|897.9|898.2|897.2|636
1588858200000|2020-05-07 13:30:00|898.5|898|899.5|899|900.4|899.9|898.5|898|3797
1588858500000|2020-05-07 13:35:00|899.4|898.9|899.9|899.4|900.6|900.1|898.8|898.3|1542
1588858800000|2020-05-07 13:40:00|900|899.5|900.2|899.7|900.6|900.1|899.4|898.9|1029
1588859100000|2020-05-07 13:45:00|900.1|899.6|899.8|899.3|900.1|899.6|899.3|898.8|843
1588859400000|2020-05-07 13:50:00|899.7|899.2|900.7|900.2|900.9|900.4|899.3|898.8|1135
1588859700000|2020-05-07 13:55:00|900.8|900.3|899.8|899.3|901.2|900.7|899.6|899.1|1062
1588860000000|2020-05-07 14:00:00|899.7|899.2|898.4|897.9|899.9|899.4|898.1|897.6|1028
1588860300000|2020-05-07 14:05:00|898.5|898|897.7|897.2|898.5|898|896.9|896.4|1033
1588860600000|2020-05-07 14:10:00|897.8|897.3|896.2|895.7|897.8|897.3|895.9|895.4|763
1588860900000|2020-05-07 14:15:00|896.1|895.6|895.7|895.2|896.3|895.8|895|894.5|1182
1588861200000|2020-05-07 14:20:00|895.8|895.3|895.3|894.8|895.8|895.3|895|894.5|836
1588861500000|2020-05-07 14:25:00|895.2|894.7|895.4|894.9|895.9|895.4|894.8|894.3|876
1588861800000|2020-05-07 14:30:00|895.5|895|896.3|895.8|896.5|896|895.2|894.7|826
1588862100000|2020-05-07 14:35:00|896.2|895.7|895.2|894.7|896.4|895.9|895|894.5|881
1588862400000|2020-05-07 14:40:00|895.3|894.8|896|895.5|896.3|895.8|895.3|894.8|505
1588862700000|2020-05-07 14:45:00|896.2|895.7|894.2|893.7|896.4|895.9|893.9|893.4|903
1588863000000|2020-05-07 14:50:00|894|893.5|894.3|893.8|894.6|894.1|894|893.5|939
1588863300000|2020-05-07 14:55:00|894.2|893.7|893.6|893.1|894.6|894.1|893|892.5|1500
1588863600000|2020-05-07 15:00:00|893.7|893.2|894.1|893.6|894.4|893.9|893.5|893|460
1588863900000|2020-05-07 15:05:00|894|893.5|894.3|893.8|894.6|894.1|893.7|893.2|856
1588864200000|2020-05-07 15:10:00|894.2|893.7|895|894.5|895.2|894.7|894.2|893.7|555
1588864500000|2020-05-07 15:15:00|895.1|894.6|896.4|895.9|896.4|895.9|894.9|894.4|424
1588864800000|2020-05-07 15:20:00|896.3|895.8|895.8|895.3|896.5|896|895.8|895.3|553
1588865100000|2020-05-07 15:25:00|895.9|895.4|895.9|895.4|896.2|895.7|895.6|895.1|479
1588865400000|2020-05-07 15:30:00|896|895.5|896.6|896.1|896.7|896.2|895.9|895.4|479
1588865700000|2020-05-07 15:35:00|896.7|896.2|896.7|896.2|897.3|896.8|896.4|895.9|847
1588866000000|2020-05-07 15:40:00|896.6|896.1|899.1|898.6|899.3|898.8|896.6|896.1|796
1588866300000|2020-05-07 15:45:00|899.2|898.7|900|899.5|900.7|900.2|899.2|898.7|1962
1588866600000|2020-05-07 15:50:00|900.1|899.6|899.5|899|900.2|899.7|899.2|898.7|539
1588866900000|2020-05-07 15:55:00|899.6|899.1|900.5|900|900.8|900.3|899.4|898.9|637
1588867200000|2020-05-07 16:00:00|900.4|899.9|899.7|899.2|900.8|900.3|899.7|899.2|623
1588867500000|2020-05-07 16:05:00|899.8|899.3|899.5|899|900.2|899.7|899.5|899|425
1588867800000|2020-05-07 16:10:00|899.4|898.9|899.5|899|899.7|899.2|899.3|898.8|391
1588868100000|2020-05-07 16:15:00|899.7|899.2|899.4|898.9|899.8|899.3|899.2|898.7|550
1588868400000|2020-05-07 16:20:00|899.5|899|899.4|898.9|899.5|899|898.8|898.3|570
1588868700000|2020-05-07 16:25:00|899.5|899|899.1|898.6|900.1|899.6|898.9|898.4|505
1588869000000|2020-05-07 16:30:00|899|898.5|898.8|898.3|899.5|899|898.7|898.2|496
1588869300000|2020-05-07 16:35:00|898.7|898.2|898.2|897.7|898.8|898.3|898.1|897.6|609
1588869600000|2020-05-07 16:40:00|898.1|897.6|898.2|897.7|898.5|898|897.9|897.4|534
1588869900000|2020-05-07 16:45:00|898.3|897.8|897.9|897.4|899.2|898.7|897.9|897.4|501
1588870200000|2020-05-07 16:50:00|898|897.5|897.7|897.2|898.3|897.8|897.5|897|623
1588870500000|2020-05-07 16:55:00|897.8|897.3|898.7|898.2|898.8|898.3|897.6|897.1|622
1588870800000|2020-05-07 17:00:00|898.8|898.3|898.9|898.4|899.3|898.8|898.6|898.1|409
1588871100000|2020-05-07 17:05:00|899|898.5|898.7|898.2|899.2|898.7|898.6|898.1|565
1588871400000|2020-05-07 17:10:00|898.6|898.1|898.4|897.9|898.7|898.2|898.3|897.8|919
1588871700000|2020-05-07 17:15:00|898.3|897.8|897.9|897.4|898.5|898|897.7|897.2|1122
1588872000000|2020-05-07 17:20:00|898|897.5|897.5|897|898.4|897.9|897.4|896.9|532
1588872300000|2020-05-07 17:25:00|897.4|896.9|897.4|896.9|897.7|897.2|897.3|896.8|389
1588872600000|2020-05-07 17:30:00|897.5|897|897.7|897.2|898|897.5|897.4|896.9|410
1588872900000|2020-05-07 17:35:00|897.8|897.3|898|897.5|898.4|897.9|897.5|897|554
1588873200000|2020-05-07 17:40:00|898.1|897.6|898.1|897.6|898.2|897.7|897.7|897.2|433
1588873500000|2020-05-07 17:45:00|898|897.5|898.4|897.9|898.6|898.1|898|897.5|372
1588873800000|2020-05-07 17:50:00|898.3|897.8|897.6|897.1|898.5|898|897.1|896.6|476
1588874100000|2020-05-07 17:55:00|897.5|897|897.9|897.4|898|897.5|897.4|896.9|324
1588874400000|2020-05-07 18:00:00|897.8|897.3|897.4|896.9|897.9|897.4|897.3|896.8|468
1588874700000|2020-05-07 18:05:00|897.5|897|897.6|897.1|897.8|897.3|897.3|896.8|340
1588875000000|2020-05-07 18:10:00|897.7|897.2|898.4|897.9|898.7|898.2|897.6|897.1|374
1588875300000|2020-05-07 18:15:00|898.5|898|897.8|897.3|898.7|898.2|897.8|897.3|540
1588875600000|2020-05-07 18:20:00|897.9|897.4|896.4|895.9|897.9|897.4|896.4|895.9|565
1588875900000|2020-05-07 18:25:00|896.3|895.8|896.8|896.3|896.9|896.4|896.3|895.8|334
1588876200000|2020-05-07 18:30:00|896.9|896.4|896.5|896|897.4|896.9|896.5|896|484
1588876500000|2020-05-07 18:35:00|896.6|896.1|897.1|896.6|897.1|896.6|896.5|896|576
1588876800000|2020-05-07 18:40:00|897|896.5|896.3|895.8|897.1|896.6|896.1|895.6|493
1588877100000|2020-05-07 18:45:00|896.4|895.9|896.4|895.9|896.4|895.9|895.5|895|836
1588877400000|2020-05-07 18:50:00|896.3|895.8|896.5|896|896.7|896.2|895.8|895.3|607
1588877700000|2020-05-07 18:55:00|896.6|896.1|896.7|896.2|896.8|896.3|896.1|895.6|484
1588878000000|2020-05-07 19:00:00|896.6|896.1|896.3|895.8|896.9|896.4|895.6|895.1|610
1588878300000|2020-05-07 19:05:00|896.2|895.7|896.9|896.4|897.3|896.8|896.2|895.7|692
1588878600000|2020-05-07 19:10:00|896.8|896.3|896.7|896.2|897.2|896.7|896.5|896|735
1588878900000|2020-05-07 19:15:00|896.4|895.9|896.2|895.7|896.4|895.9|895.2|894.7|995
1588879200000|2020-05-07 19:20:00|896.1|895.6|896.7|896.2|896.8|896.3|896|895.5|548
1588879500000|2020-05-07 19:25:00|896.8|896.3|896.9|896.4|897.2|896.7|896.7|896.2|554
1588879800000|2020-05-07 19:30:00|896.8|896.3|896.5|896|897.1|896.6|895.9|895.4|866
1588880100000|2020-05-07 19:35:00|896.4|895.9|896.3|895.8|896.8|896.3|896|895.5|654
1588880400000|2020-05-07 19:40:00|896.2|895.7|896.3|895.8|896.7|896.2|896.1|895.6|924
1588880700000|2020-05-07 19:45:00|896.5|896|896.6|896.1|897|896.5|896.2|895.7|1266
1588881000000|2020-05-07 19:50:00|896.5|896|897.4|896.9|897.5|897|896.4|895.9|2370
1588881300000|2020-05-07 19:55:00|897.5|897|897.6|897.1|898|897.5|896.4|895.9|7609
1588881600000|2020-05-07 20:00:00|897.8|896.8|898.1|897.1|898.5|897.5|897.7|896.7|720
1588881900000|2020-05-07 20:05:00|898|897|898.4|897.4|898.7|897.7|898|897|97
1588882200000|2020-05-07 20:10:00|898.2|897.2|899|898|899.1|898.1|898.2|897.2|20
1588882500000|2020-05-07 20:15:00|898.7|897.7|899.1|898.1|899.1|898.1|898.7|897.7|5
1588882800000|2020-05-07 20:20:00|899.2|898.2|899.3|898.3|899.3|898.3|899.2|898.2|4
1588883100000|2020-05-07 20:25:00|898.4|897.4|898.1|897.1|898.4|897.4|898.1|897.1|38
1588883400000|2020-05-07 20:30:00|898.2|897.2|899.2|898.2|899.4|898.4|898.2|897.2|17
1588884000000|2020-05-07 20:40:00|898.9|897.9|898.9|897.9|898.9|897.9|898.9|897.9|1
1588884900000|2020-05-07 20:55:00|899.4|898.4|899.4|898.4|899.4|898.4|899.4|898.4|8
1588886400000|2020-05-07 21:20:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|1
1588888800000|2020-05-07 22:00:00|898.7|896.7|898.9|896.9|899.2|897.2|898.2|896.2|0
1588889100000|2020-05-07 22:05:00|899|897|898.7|896.7|899.1|897.1|898.4|896.4|0
1588889400000|2020-05-07 22:10:00|898.6|896.6|898.6|896.6|898.7|896.7|898.4|896.4|0
1588889700000|2020-05-07 22:15:00|898.7|896.7|898.8|896.8|899|897|898.6|896.6|0
1588890000000|2020-05-07 22:20:00|898.7|896.7|899.7|897.7|899.7|897.7|898.7|896.7|0
1588890300000|2020-05-07 22:25:00|899.6|897.6|900.4|898.4|900.4|898.4|899.4|897.4|0
1588890600000|2020-05-07 22:30:00|900.3|898.3|900.9|898.9|900.9|898.9|900.2|898.2|0
1588890900000|2020-05-07 22:35:00|900.8|898.8|900.6|898.6|900.9|898.9|900.4|898.4|0
1588891200000|2020-05-07 22:40:00|900.7|898.7|900.6|898.6|900.7|898.7|900.3|898.3|0
1588891500000|2020-05-07 22:45:00|900.7|898.7|900.4|898.4|900.8|898.8|900.3|898.3|0
1588891800000|2020-05-07 22:50:00|900.3|898.3|900.5|898.5|900.6|898.6|900.3|898.3|0
1588892100000|2020-05-07 22:55:00|900.4|898.4|900.8|898.8|900.8|898.8|900.4|898.4|0
1588892400000|2020-05-07 23:00:00|900.9|898.9|900.7|898.7|901.3|899.3|900.6|898.6|0
1588892700000|2020-05-07 23:05:00|900.8|898.8|901|899|901.1|899.1|900.7|898.7|0
1588893000000|2020-05-07 23:10:00|900.9|898.9|900.8|898.8|901|899|900.7|898.7|0
1588893300000|2020-05-07 23:15:00|900.7|898.7|900.3|898.3|900.7|898.7|900|898|0
1588893600000|2020-05-07 23:20:00|900.1|898.1|899.8|897.8|900.3|898.3|899.7|897.7|0
1588893900000|2020-05-07 23:25:00|899.7|897.7|899.4|897.4|899.9|897.9|899.3|897.3|0
1588894200000|2020-05-07 23:30:00|899.3|897.3|899.8|897.8|899.9|897.9|899.3|897.3|0
1588894500000|2020-05-07 23:35:00|899.9|897.9|899.4|897.4|900.2|898.2|899.4|897.4|0
1588894800000|2020-05-07 23:40:00|899.5|897.5|899.9|897.9|899.9|897.9|899.5|897.5|0
1588895100000|2020-05-07 23:45:00|900|898|899.7|897.7|900|898|899.4|897.4|0
1588895400000|2020-05-07 23:50:00|899.8|897.8|900.7|898.7|900.7|898.7|899.6|897.6|0
1588895700000|2020-05-07 23:55:00|900.6|898.6|902.2|900.2|902.3|900.3|900.4|898.4|0
1588896000000|2020-05-08 00:00:00|902.3|900.3|903.4|902.4|903.4|902.4|900.7|899.7|10
1588896300000|2020-05-08 00:05:00|904.2|903.2|903.5|902.5|904.2|903.2|903.5|902.5|24
1588896900000|2020-05-08 00:15:00|903.7|902.7|904|903|904|903|903.6|902.6|18
1588897200000|2020-05-08 00:20:00|903.9|902.9|904|903|904.2|903.2|903.9|902.9|29
1588897500000|2020-05-08 00:25:00|904.3|903.3|903.9|902.9|904.4|903.4|903.9|902.9|23
1588897800000|2020-05-08 00:30:00|904|903|904.6|903.6|904.9|903.9|904|903|19
1588898100000|2020-05-08 00:35:00|905.2|904.2|906.1|905.1|906.5|905.5|905.2|904.2|30
1588898400000|2020-05-08 00:40:00|905.7|904.7|906.3|905.3|906.3|905.3|905.7|904.7|7
1588898700000|2020-05-08 00:45:00|905.8|904.8|905.5|904.5|905.8|904.8|905.5|904.5|12
1588899000000|2020-05-08 00:50:00|906.8|905.8|907.8|906.8|907.8|906.8|906.8|905.8|14
1588899600000|2020-05-08 01:00:00|907.7|906.7|907|906|908.7|907.7|906.8|905.8|59
1588899900000|2020-05-08 01:05:00|906.9|905.9|907.6|906.6|908.3|907.3|906.9|905.9|58
1588900200000|2020-05-08 01:10:00|907.8|906.8|907.4|906.4|908.2|907.2|907.3|906.3|109
1588900500000|2020-05-08 01:15:00|907.3|906.3|906.8|905.8|908.5|907.5|906.8|905.8|37
1588900800000|2020-05-08 01:20:00|907.1|906.1|906.2|905.2|907.1|906.1|906.2|905.2|13
1588901100000|2020-05-08 01:25:00|906.3|905.3|906.8|905.8|906.8|905.8|906.3|905.3|7
1588901400000|2020-05-08 01:30:00|906.6|905.6|905.5|904.5|906.6|905.6|905.5|904.5|32
1588901700000|2020-05-08 01:35:00|905.4|904.4|906.2|905.2|906.2|905.2|905.4|904.4|8
1588902000000|2020-05-08 01:40:00|||||||||1
1588902300000|2020-05-08 01:45:00|906.5|905.5|908|907|908|907|906.5|905.5|3
1588902600000|2020-05-08 01:50:00|907.9|906.9|907.9|906.9|907.9|906.9|907.9|906.9|2
1588902900000|2020-05-08 01:55:00|908.3|907.3|906.9|905.9|908.3|907.3|906.9|905.9|17
1588903200000|2020-05-08 02:00:00|907|906|906.6|905.6|907.1|906.1|906.1|905.1|24
1588903500000|2020-05-08 02:05:00|906.3|905.3|906.6|905.6|906.6|905.6|906.3|905.3|2
1588903800000|2020-05-08 02:10:00|905.9|904.9|906.2|905.2|906.4|905.4|905.9|904.9|7
1588904100000|2020-05-08 02:15:00|906.5|905.5|906.8|905.8|906.8|905.8|906.5|905.5|3
1588904400000|2020-05-08 02:20:00|907.5|906.5|908.7|907.7|908.8|907.8|907.5|906.5|14
1588904700000|2020-05-08 02:25:00|908.9|907.9|909.2|908.2|909.2|908.2|908.7|907.7|10
1588905000000|2020-05-08 02:30:00|909.6|908.6|909.7|908.7|910.2|909.2|909.3|908.3|169
1588905300000|2020-05-08 02:35:00|909.8|908.8|910.2|909.2|910.2|909.2|909.8|908.8|52
1588905600000|2020-05-08 02:40:00|909.9|908.9|909.7|908.7|910.2|909.2|909.7|908.7|16
1588905900000|2020-05-08 02:45:00|910.2|909.2|910.7|909.7|911.1|910.1|910.2|909.2|35
1588906200000|2020-05-08 02:50:00|909.8|908.8|909.8|908.8|910|909|909.8|908.8|5
1588906500000|2020-05-08 02:55:00|909.6|908.6|909.6|908.6|909.6|908.6|909.6|908.6|2
1588906800000|2020-05-08 03:00:00|909.5|908.5|909.7|908.7|909.7|908.7|909.4|908.4|21
1588907100000|2020-05-08 03:05:00|909.5|908.5|909.9|908.9|909.9|908.9|909.5|908.5|87
1588907400000|2020-05-08 03:10:00|||||||||4
1588907700000|2020-05-08 03:15:00|909.6|908.6|909.6|908.6|909.7|908.7|909.6|908.6|11
1588908300000|2020-05-08 03:25:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1588908600000|2020-05-08 03:30:00|909.6|908.6|909.6|908.6|909.6|908.6|909.6|908.6|3
1588908900000|2020-05-08 03:35:00|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|2
1588909200000|2020-05-08 03:40:00|910|909|909.7|908.7|910|909|909.7|908.7|28
1588909500000|2020-05-08 03:45:00|909.4|908.4|909.4|908.4|909.4|908.4|909.4|908.4|1
1588909800000|2020-05-08 03:50:00|909.8|908.8|909.8|908.8|910|909|909.8|908.8|87
1588910100000|2020-05-08 03:55:00|909.9|908.9|909.9|908.9|909.9|908.9|909.9|908.9|38
1588910400000|2020-05-08 04:00:00|910|909|910|909|910|909|910|909|1
1588911000000|2020-05-08 04:10:00|910.3|909.3|910.2|909.2|910.3|909.3|910|909|6
1588911300000|2020-05-08 04:15:00|||||||||1
1588911600000|2020-05-08 04:20:00|909.8|908.8|909.9|908.9|909.9|908.9|909.8|908.8|6
1588911900000|2020-05-08 04:25:00|910|909|909.6|908.6|910|909|909.6|908.6|9
1588912200000|2020-05-08 04:30:00|909.4|908.4|909.7|908.7|909.7|908.7|909.4|908.4|4
1588912800000|2020-05-08 04:40:00|909.6|908.6|909.3|908.3|909.6|908.6|909.3|908.3|34
1588913100000|2020-05-08 04:45:00|909.7|908.7|909.7|908.7|909.7|908.7|909.6|908.6|56
1588913400000|2020-05-08 04:50:00|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|19
1588913700000|2020-05-08 04:55:00|909.3|908.3|909.2|908.2|909.3|908.3|909.2|908.2|12
1588914000000|2020-05-08 05:00:00|909.5|908.5|909.1|908.1|909.6|908.6|909.1|908.1|132
1588914300000|2020-05-08 05:05:00|909.3|908.3|909.6|908.6|909.7|908.7|909.3|908.3|15
1588914600000|2020-05-08 05:10:00|909.4|908.4|909.4|908.4|909.4|908.4|909.4|908.4|2
1588914900000|2020-05-08 05:15:00|909.9|908.9|910|909|910|909|909.9|908.9|5
1588915200000|2020-05-08 05:20:00|910.2|909.2|910.4|909.4|910.5|909.5|910.2|909.2|8
1588915500000|2020-05-08 05:25:00|910.1|909.1|910|909|910.1|909.1|910|909|6
1588915800000|2020-05-08 05:30:00|909.8|908.8|909.5|908.5|909.8|908.8|909.5|908.5|19
1588916100000|2020-05-08 05:35:00|909.7|908.7|909.4|908.4|909.7|908.7|909.4|908.4|14
1588916400000|2020-05-08 05:40:00|909.3|908.3|909.7|908.7|909.9|908.9|909.3|908.3|26
1588916700000|2020-05-08 05:45:00|909.6|908.6|909.7|908.7|909.7|908.7|909.5|908.5|13
1588917000000|2020-05-08 05:50:00|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|6
1588917600000|2020-05-08 06:00:00|910|909|909.6|908.6|910|909|909.2|908.2|31
1588917900000|2020-05-08 06:05:00|909.7|908.7|909|908|909.7|908.7|909|908|10
1588918200000|2020-05-08 06:10:00|908.8|907.8|909|908|909.3|908.3|908.7|907.7|15
1588918500000|2020-05-08 06:15:00|909.2|908.2|909.1|908.1|909.2|908.2|909.1|908.1|16
1588918800000|2020-05-08 06:20:00|909.7|908.7|909.4|908.4|909.8|908.8|909.4|908.4|20
1588919100000|2020-05-08 06:25:00|909.3|908.3|909.3|908.3|909.3|908.3|909.1|908.1|38
1588919400000|2020-05-08 06:30:00|909.1|908.1|907.6|906.6|909.1|908.1|907.6|906.6|56
1588919700000|2020-05-08 06:35:00|908.3|907.3|908.6|907.6|908.6|907.6|908.2|907.2|22
1588920000000|2020-05-08 06:40:00|908.1|907.1|908.3|907.3|908.3|907.3|907.9|906.9|14
1588920300000|2020-05-08 06:45:00|908.1|907.1|908|907|908.1|907.1|908|907|7
1588920600000|2020-05-08 06:50:00|907.8|906.8|907.3|906.3|907.8|906.8|907.3|906.3|19
1588920900000|2020-05-08 06:55:00|907.2|906.2|906.8|905.8|907.2|906.2|906.8|905.8|22
1588921200000|2020-05-08 07:00:00|907.1|906.1|908|907|908|907|906.7|905.7|143
1588921500000|2020-05-08 07:05:00|908.1|907.1|908.1|907.1|908.5|907.5|907.9|906.9|109
1588921800000|2020-05-08 07:10:00|908.2|907.2|908.7|907.7|909|908|908.2|907.2|232
1588922100000|2020-05-08 07:15:00|908.8|907.8|908.7|907.7|908.8|907.8|908.4|907.4|122
1588922400000|2020-05-08 07:20:00|908.6|907.6|908.8|907.8|908.9|907.9|908.4|907.4|128
1588922700000|2020-05-08 07:25:00|908.9|907.9|909.2|908.2|909.2|908.2|908.8|907.8|96
1588923000000|2020-05-08 07:30:00|909.1|908.1|907.9|906.9|909.1|908.1|907.9|906.9|102
1588923300000|2020-05-08 07:35:00|907.8|906.8|908.8|907.8|908.8|907.8|907.8|906.8|69
1588923600000|2020-05-08 07:40:00|908.7|907.7|908.9|907.9|909|908|908.3|907.3|104
1588923900000|2020-05-08 07:45:00|909|908|909.6|908.6|909.7|908.7|908.7|907.7|113
1588924200000|2020-05-08 07:50:00|909.7|908.7|908.9|907.9|909.7|908.7|908.7|907.7|90
1588924500000|2020-05-08 07:55:00|909|908|908.7|907.7|909|908|908.5|907.5|88
1588924800000|2020-05-08 08:00:00|908.5|907.5|908.1|907.1|908.6|907.6|908|907|101
1588925100000|2020-05-08 08:05:00|908.2|907.2|907.9|906.9|908.2|907.2|907.7|906.7|195
1588925400000|2020-05-08 08:10:00|907.8|906.8|907.7|906.7|908.3|907.3|907.3|906.3|290
1588925700000|2020-05-08 08:15:00|907.9|906.9|907.5|906.5|907.9|906.9|907.5|906.5|86
1588926000000|2020-05-08 08:20:00|907.3|906.3|907.1|906.1|907.4|906.4|906.9|905.9|50
1588926300000|2020-05-08 08:25:00|907|906|906.7|905.7|907|906|906.6|905.6|83
1588926600000|2020-05-08 08:30:00|906.9|905.9|907.2|906.2|907.2|906.2|906.3|905.3|63
1588926900000|2020-05-08 08:35:00|907.1|906.1|907.4|906.4|907.4|906.4|907|906|14
1588927200000|2020-05-08 08:40:00|907.3|906.3|907.8|906.8|907.8|906.8|907.2|906.2|20
1588927500000|2020-05-08 08:45:00|907.5|906.5|907.1|906.1|907.5|906.5|907.1|906.1|64
1588927800000|2020-05-08 08:50:00|907|906|907.5|906.5|907.5|906.5|906.9|905.9|87
1588928100000|2020-05-08 08:55:00|907.6|906.6|908.3|907.3|908.5|907.5|907.4|906.4|120
1588928400000|2020-05-08 09:00:00|908.4|907.4|907.9|906.9|908.4|907.4|907.9|906.9|14
1588928700000|2020-05-08 09:05:00|908|907|907.8|906.8|908|907|907.6|906.6|5
1588929000000|2020-05-08 09:10:00|907.9|906.9|907.9|906.9|907.9|906.9|907.7|906.7|9
1588929300000|2020-05-08 09:15:00|908.2|907.2|908.3|907.3|908.5|907.5|908.1|907.1|25
1588929600000|2020-05-08 09:20:00|908.2|907.2|908.1|907.1|908.3|907.3|908.1|907.1|30
1588929900000|2020-05-08 09:25:00|908|907|908.1|907.1|908.1|907.1|907.9|906.9|73
1588930200000|2020-05-08 09:30:00|908|907|907.5|906.5|908.1|907.1|907.5|906.5|60
1588930500000|2020-05-08 09:35:00|907.4|906.4|907.5|906.5|907.8|906.8|907.3|906.3|13
1588930800000|2020-05-08 09:40:00|907.7|906.7|908|907|908.2|907.2|907.6|906.6|18
1588931100000|2020-05-08 09:45:00|908.1|907.1|907.9|906.9|908.3|907.3|907.9|906.9|67
1588931400000|2020-05-08 09:50:00|908.1|907.1|908.1|907.1|908.2|907.2|907.8|906.8|78
1588931700000|2020-05-08 09:55:00|908.2|907.2|908.5|907.5|908.5|907.5|908.2|907.2|41
1588932000000|2020-05-08 10:00:00|908.3|907.3|908.9|907.9|908.9|907.9|908.1|907.1|43
1588932300000|2020-05-08 10:05:00|908.7|907.7|908.9|907.9|908.9|907.9|908.7|907.7|27
1588932600000|2020-05-08 10:10:00|908.8|907.8|908.6|907.6|908.8|907.8|908.4|907.4|45
1588932900000|2020-05-08 10:15:00|908.7|907.7|908.4|907.4|908.8|907.8|908.4|907.4|47
1588933200000|2020-05-08 10:20:00|908.3|907.3|908.3|907.3|908.4|907.4|908.1|907.1|26
1588933500000|2020-05-08 10:25:00|908.4|907.4|908.5|907.5|908.6|907.6|908.4|907.4|18
1588933800000|2020-05-08 10:30:00|908.6|907.6|909.4|908.4|909.5|908.5|908.6|907.6|65
1588934100000|2020-05-08 10:35:00|909.5|908.5|909.4|908.4|909.7|908.7|909.3|908.3|27
1588934400000|2020-05-08 10:40:00|909.3|908.3|909.2|908.2|909.3|908.3|909|908|115
1588934700000|2020-05-08 10:45:00|909.3|908.3|909.3|908.3|909.3|908.3|909.2|908.2|26
1588935000000|2020-05-08 10:50:00|909.2|908.2|909.1|908.1|909.3|908.3|909|908|35
1588935300000|2020-05-08 10:55:00|909.2|908.2|909.1|908.1|909.4|908.4|909.1|908.1|35
1588935600000|2020-05-08 11:00:00|909|908|908.8|907.8|909|908|908.6|907.6|76
1588935900000|2020-05-08 11:05:00|908.7|907.7|908.9|907.9|909|908|908.7|907.7|34
1588936200000|2020-05-08 11:10:00|909|908|908.7|907.7|909|908|908.6|907.6|25
1588936500000|2020-05-08 11:15:00|908.6|907.6|908.9|907.9|908.9|907.9|908.4|907.4|49
1588936800000|2020-05-08 11:20:00|909|908|909|908|909.2|908.2|908.9|907.9|36
1588937100000|2020-05-08 11:25:00|909.1|908.1|909.2|908.2|909.4|908.4|909|908|108
1588937400000|2020-05-08 11:30:00|909.3|908.3|908.8|907.8|909.3|908.3|908.8|907.8|85
1588937700000|2020-05-08 11:35:00|908.9|907.9|908.6|907.6|908.9|907.9|908.5|907.5|76
1588938000000|2020-05-08 11:40:00|908.5|907.5|908.7|907.7|908.7|907.7|908.5|907.5|17
1588938300000|2020-05-08 11:45:00|908.8|907.8|908.5|907.5|908.8|907.8|908.4|907.4|23
1588938600000|2020-05-08 11:50:00|908.6|907.6|908.5|907.5|908.7|907.7|908.4|907.4|52
1588938900000|2020-05-08 11:55:00|908.4|907.4|908.4|907.4|908.6|907.6|908.3|907.3|49
1588939200000|2020-05-08 12:00:00|908.7|907.7|908.7|907.7|908.7|907.7|908.2|907.2|136
1588939500000|2020-05-08 12:05:00|908.6|907.6|909|908|909.3|908.3|908.4|907.4|72
1588939800000|2020-05-08 12:10:00|909.1|908.1|908.4|907.4|909.1|908.1|908.3|907.3|106
1588940100000|2020-05-08 12:15:00|908.5|907.5|908.5|907.5|908.7|907.7|908.1|907.1|242
1588940400000|2020-05-08 12:20:00|908.6|907.6|908.9|907.9|909.3|908.3|908.2|907.2|192
1588940700000|2020-05-08 12:25:00|908.8|907.8|909.4|908.4|910.1|909.1|908.5|907.5|242
1588941000000|2020-05-08 12:30:00|909.9|908.9|909.5|908.5|912.9|911.9|909.1|908.1|1282
1588941300000|2020-05-08 12:35:00|909.4|908.4|909.9|908.9|910.6|909.6|909.2|908.2|471
1588941600000|2020-05-08 12:40:00|910.1|909.1|910.2|909.2|910.9|909.9|909.6|908.6|327
1588941900000|2020-05-08 12:45:00|910.3|909.3|909.4|908.4|911|910|909.2|908.2|307
1588942200000|2020-05-08 12:50:00|909.5|908.5|909.8|908.8|910.4|909.4|909.5|908.5|223
1588942500000|2020-05-08 12:55:00|910|909|909.7|908.7|910.3|909.3|909.5|908.5|212
1588942800000|2020-05-08 13:00:00|909.6|908.6|911.3|910.3|911.5|910.5|909.6|908.6|344
1588943100000|2020-05-08 13:05:00|911.4|910.4|910.3|909.3|911.5|910.5|910|909|227
1588943400000|2020-05-08 13:10:00|910.4|909.4|910.1|909.1|910.6|909.6|909.8|908.8|230
1588943700000|2020-05-08 13:15:00|910|909|910.2|909.2|910.4|909.4|909.8|908.8|272
1588944000000|2020-05-08 13:20:00|910|909|909.2|908.2|910|909|909.2|908.2|373
1588944300000|2020-05-08 13:25:00|909.1|908.1|908.9|907.9|909.5|908.5|908.9|907.9|518
1588944600000|2020-05-08 13:30:00|908.7|908.2|909.2|908.7|910|909.5|908.1|907.6|3607
1588944900000|2020-05-08 13:35:00|909.1|908.6|908.9|908.4|909.1|908.6|908.1|907.6|1543
1588945200000|2020-05-08 13:40:00|909|908.5|910.5|910|910.6|910.1|909|908.5|980
1588945500000|2020-05-08 13:45:00|910.6|910.1|912.3|911.8|912.5|912|910.6|910.1|1923
1588945800000|2020-05-08 13:50:00|912.4|911.9|912.1|911.6|913.2|912.7|911.9|911.4|1240
1588946100000|2020-05-08 13:55:00|912.2|911.7|912.8|912.3|913|912.5|912.1|911.6|686
1588946400000|2020-05-08 14:00:00|912.9|912.4|914.1|913.6|914.4|913.9|912.8|912.3|2238
1588946700000|2020-05-08 14:05:00|914|913.5|916|915.5|916.3|915.8|914|913.5|1777
1588947000000|2020-05-08 14:10:00|916.1|915.6|918|917.5|918|917.5|916.1|915.6|1707
1588947300000|2020-05-08 14:15:00|917.9|917.4|918.3|917.8|918.8|918.3|917.3|916.8|1559
1588947600000|2020-05-08 14:20:00|918.2|917.7|917.3|916.8|918.4|917.9|917.2|916.7|1089
1588947900000|2020-05-08 14:25:00|917.4|916.9|916.1|915.6|917.4|916.9|916.1|915.6|1512
1588948200000|2020-05-08 14:30:00|916.2|915.7|916.3|915.8|916.6|916.1|915.6|915.1|1397
1588948500000|2020-05-08 14:35:00|916.4|915.9|917.2|916.7|917.2|916.7|916.1|915.6|809
1588948800000|2020-05-08 14:40:00|917.3|916.8|916.3|915.8|917.3|916.8|916.2|915.7|420
1588949100000|2020-05-08 14:45:00|916.4|915.9|916.4|915.9|916.7|916.2|916|915.5|676
1588949400000|2020-05-08 14:50:00|916.5|916|916.5|916|916.9|916.4|916.1|915.6|482
1588949700000|2020-05-08 14:55:00|916.6|916.1|916.4|915.9|916.9|916.4|915.7|915.2|809
1588950000000|2020-05-08 15:00:00|916.6|916.1|915.8|915.3|917|916.5|915.2|914.7|974
1588950300000|2020-05-08 15:05:00|915.9|915.4|916.4|915.9|916.5|916|915.9|915.4|285
1588950600000|2020-05-08 15:10:00|916.3|915.8|916.9|916.4|917.1|916.6|916.3|915.8|370
1588950900000|2020-05-08 15:15:00|916.8|916.3|917.4|916.9|917.7|917.2|916.8|916.3|803
1588951200000|2020-05-08 15:20:00|917.3|916.8|918.1|917.6|918.1|917.6|916.9|916.4|533
1588951500000|2020-05-08 15:25:00|918.2|917.7|918|917.5|918.4|917.9|917.5|917|922
1588951800000|2020-05-08 15:30:00|917.9|917.4|917.8|917.3|918.5|918|917.5|917|964
1588952100000|2020-05-08 15:35:00|917.7|917.2|917.5|917|918|917.5|917.1|916.6|619
1588952400000|2020-05-08 15:40:00|917.4|916.9|917.8|917.3|918.1|917.6|917.4|916.9|323
1588952700000|2020-05-08 15:45:00|917.9|917.4|917.8|917.3|917.9|917.4|917.6|917.1|582
1588953000000|2020-05-08 15:50:00|917.7|917.2|918.1|917.6|918.1|917.6|917.1|916.6|444
1588953300000|2020-05-08 15:55:00|918|917.5|917.6|917.1|918.4|917.9|917.6|917.1|615
1588953600000|2020-05-08 16:00:00|917.7|917.2|916.9|916.4|917.7|917.2|916.7|916.2|611
1588953900000|2020-05-08 16:05:00|917|916.5|916|915.5|917.1|916.6|915.9|915.4|498
1588954200000|2020-05-08 16:10:00|916.1|915.6|915.7|915.2|916.2|915.7|915.5|915|428
1588954500000|2020-05-08 16:15:00|915.8|915.3|915.3|914.8|915.8|915.3|915.1|914.6|308
1588954800000|2020-05-08 16:20:00|915.2|914.7|915.2|914.7|915.4|914.9|915|914.5|164
1588955100000|2020-05-08 16:25:00|915.1|914.6|915.6|915.1|915.7|915.2|915.1|914.6|199
1588955400000|2020-05-08 16:30:00|915.5|915|915.7|915.2|915.9|915.4|915.4|914.9|165
1588955700000|2020-05-08 16:35:00|915.8|915.3|916.1|915.6|916.1|915.6|915.5|915|124
1588956000000|2020-05-08 16:40:00|916.2|915.7|916.3|915.8|916.6|916.1|916.1|915.6|137
1588956300000|2020-05-08 16:45:00|916.2|915.7|915.8|915.3|916.3|915.8|915.7|915.2|465
1588956600000|2020-05-08 16:50:00|915.9|915.4|916.5|916|916.6|916.1|915.8|915.3|791
1588956900000|2020-05-08 16:55:00|916.6|916.1|916.5|916|916.8|916.3|916.4|915.9|377
1588957200000|2020-05-08 17:00:00|916.6|916.1|916.4|915.9|916.7|916.2|916.3|915.8|282
1588957500000|2020-05-08 17:05:00|916.3|915.8|915.7|915.2|916.3|915.8|915.3|914.8|488
1588957800000|2020-05-08 17:10:00|915.8|915.3|916.1|915.6|916.3|915.8|915.7|915.2|360
1588958100000|2020-05-08 17:15:00|916.2|915.7|915.4|914.9|916.2|915.7|915.4|914.9|463
1588958400000|2020-05-08 17:20:00|915.5|915|915.6|915.1|916.2|915.7|915.5|915|470
1588958700000|2020-05-08 17:25:00|915.7|915.2|915.4|914.9|915.8|915.3|915.3|914.8|489
1588959000000|2020-05-08 17:30:00|915.5|915|915.5|915|915.5|915|915|914.5|339
1588959300000|2020-05-08 17:35:00|915.6|915.1|914.7|914.2|915.6|915.1|914.5|914|577
1588959600000|2020-05-08 17:40:00|914.6|914.1|914.1|913.6|914.7|914.2|913.6|913.1|731
1588959900000|2020-05-08 17:45:00|914.2|913.7|914|913.5|914.3|913.8|913.6|913.1|309
1588960200000|2020-05-08 17:50:00|914.1|913.6|914|913.5|914.6|914.1|913.9|913.4|290
1588960500000|2020-05-08 17:55:00|913.9|913.4|913.9|913.4|914.1|913.6|913.4|912.9|503
1588960800000|2020-05-08 18:00:00|913.8|913.3|913.8|913.3|914.2|913.7|913.5|913|222
1588961100000|2020-05-08 18:05:00|913.9|913.4|913.7|913.2|914.2|913.7|913.4|912.9|273
1588961400000|2020-05-08 18:10:00|913.6|913.1|914.5|914|914.5|914|913.4|912.9|295
1588961700000|2020-05-08 18:15:00|914.6|914.1|914.3|913.8|915.1|914.6|914.3|913.8|559
1588962000000|2020-05-08 18:20:00|914.4|913.9|914.6|914.1|914.6|914.1|914.3|913.8|696
1588962300000|2020-05-08 18:25:00|914.7|914.2|914.5|914|914.8|914.3|914.2|913.7|497
1588962600000|2020-05-08 18:30:00|914.4|913.9|914.4|913.9|914.7|914.2|914.3|913.8|443
1588962900000|2020-05-08 18:35:00|914.5|914|913.8|913.3|914.6|914.1|913.5|913|394
1588963200000|2020-05-08 18:40:00|913.9|913.4|913.9|913.4|914.1|913.6|913.7|913.2|461
1588963500000|2020-05-08 18:45:00|913.8|913.3|914.2|913.7|914.3|913.8|913.6|913.1|559
1588963800000|2020-05-08 18:50:00|914.1|913.6|913.8|913.3|914.1|913.6|913.7|913.2|493
1588964100000|2020-05-08 18:55:00|913.9|913.4|913.9|913.4|914|913.5|913.6|913.1|536
1588964400000|2020-05-08 19:00:00|914|913.5|915|914.5|915|914.5|913.9|913.4|404
1588964700000|2020-05-08 19:05:00|914.9|914.4|914.3|913.8|914.9|914.4|914.3|913.8|336
1588965000000|2020-05-08 19:10:00|914.4|913.9|913.9|913.4|914.4|913.9|913.6|913.1|284
1588965300000|2020-05-08 19:15:00|914|913.5|913.5|913|914.1|913.6|913.3|912.8|636
1588965600000|2020-05-08 19:20:00|913.6|913.1|914|913.5|914.1|913.6|913.6|913.1|372
1588965900000|2020-05-08 19:25:00|913.9|913.4|914.4|913.9|914.4|913.9|913.9|913.4|354
1588966200000|2020-05-08 19:30:00|914.3|913.8|915.3|914.8|915.6|915.1|914.3|913.8|695
1588966500000|2020-05-08 19:35:00|915.4|914.9|915.5|915|915.6|915.1|915.3|914.8|387
1588966800000|2020-05-08 19:40:00|915.6|915.1|915.9|915.4|916.1|915.6|915.5|915|551
1588967100000|2020-05-08 19:45:00|915.8|915.3|916|915.5|916.1|915.6|915.4|914.9|780
1588967400000|2020-05-08 19:50:00|915.9|915.4|916.6|916.1|916.7|916.2|915.6|915.1|1300
1588967700000|2020-05-08 19:55:00|916.5|916|916.5|916|916.6|916.1|915.8|915.3|3595
1588968000000|2020-05-08 20:00:00|916.7|915.7|917.1|916.1|917.2|916.2|916.5|915.5|542
1588968300000|2020-05-08 20:05:00|917|916|917.1|916.1|917.3|916.3|916.9|915.9|78
1588968600000|2020-05-08 20:10:00|917.3|916.3|917.4|916.4|917.9|916.9|916.8|915.8|126
1588968900000|2020-05-08 20:15:00|917.6|916.6|917.8|916.8|917.8|916.8|917.6|916.6|14
1588969200000|2020-05-08 20:20:00|916.8|915.8|916.6|915.6|917.4|916.4|916.5|915.5|71
1588969500000|2020-05-08 20:25:00|916.7|915.7|916.8|915.8|916.8|915.8|916.5|915.5|25
1588969800000|2020-05-08 20:30:00|917.4|916.4|917.9|916.9|917.9|916.9|917.1|916.1|93
1588970100000|2020-05-08 20:35:00|917.4|916.4|917.4|916.4|917.4|916.4|917.4|916.4|2
1588970400000|2020-05-08 20:40:00|917.9|916.9|917.4|916.4|917.9|916.9|917.4|916.4|21
1588970700000|2020-05-08 20:45:00|917.9|916.9|917.9|916.9|917.9|916.9|917.9|916.9|20
1588971300000|2020-05-08 20:55:00|917.4|916.4|917.9|915.9|918.1|916.4|917.4|915.9|8
1589148000000|2020-05-10 22:00:00|914|912|913.9|911.9|914.3|912.3|913.7|911.7|0
1589148300000|2020-05-10 22:05:00|914|912|913.6|911.6|914|912|913.5|911.5|0
1589148600000|2020-05-10 22:10:00|913.7|911.7|913.5|912.5|914.2|912.5|913.5|911.6|7
1589149200000|2020-05-10 22:20:00|913.9|912.9|914.7|913.7|914.7|913.7|913.9|912.9|2
1589149500000|2020-05-10 22:25:00|||||||||1
1589153100000|2020-05-10 23:25:00|916.1|915.1|916.1|915.1|916.1|915.1|916.1|915.1|1
1589154300000|2020-05-10 23:45:00|919.7|918.7|919.9|918.9|920|919|919.7|918.7|8
1589154900000|2020-05-10 23:55:00|919.4|918.4|919.4|918.4|919.4|918.4|919.4|918.4|5
1589155200000|2020-05-11 00:00:00|919.6|918.6|918.8|917.8|920.1|919.1|918.2|917.2|21
1589155500000|2020-05-11 00:05:00|919.2|918.2|919.4|918.4|919.4|918.4|919.2|918.2|2
1589155800000|2020-05-11 00:10:00|920.6|919.6|919.7|918.7|920.6|919.6|919.7|918.7|8
1589156100000|2020-05-11 00:15:00|919.5|918.5|920.6|919.6|920.6|919.6|919.5|918.5|7
1589156400000|2020-05-11 00:20:00|919.7|918.7|920|919|920.1|919.1|919.7|918.7|22
1589156700000|2020-05-11 00:25:00|920.1|919.1|920.5|919.5|920.8|919.8|919.6|918.6|37
1589157000000|2020-05-11 00:30:00|919.7|918.7|919.9|918.9|920.1|919.1|919.7|918.7|5
1589157300000|2020-05-11 00:35:00|919.7|918.7|918.8|917.8|919.8|918.8|918.8|917.8|29
1589157600000|2020-05-11 00:40:00|||||||||1
1589157900000|2020-05-11 00:45:00|918.6|917.6|918.7|917.7|918.7|917.7|918|917|15
1589158200000|2020-05-11 00:50:00|919.2|918.2|919.4|918.4|919.4|918.4|919.2|918.2|5
1589158500000|2020-05-11 00:55:00|919.7|918.7|919.6|918.6|919.8|918.8|919.2|918.2|20
1589158800000|2020-05-11 01:00:00|919.3|918.3|919.6|918.6|919.8|918.8|918.7|917.7|35
1589159100000|2020-05-11 01:05:00|918.7|917.7|918.6|917.6|919|918|918.4|917.4|20
1589159400000|2020-05-11 01:10:00|918.7|917.7|918.9|917.9|918.9|917.9|918.7|917.7|5
1589159700000|2020-05-11 01:15:00|919.2|918.2|920.3|919.3|920.6|919.6|919|918|38
1589160000000|2020-05-11 01:20:00|920.2|919.2|921.3|920.3|921.3|920.3|920.1|919.1|42
1589160300000|2020-05-11 01:25:00|921.2|920.2|921.7|920.7|921.8|920.8|920.8|919.8|34
1589160600000|2020-05-11 01:30:00|921.6|920.6|924.5|923.5|924.5|923.5|921.4|920.4|54
1589160900000|2020-05-11 01:35:00|924.7|923.7|925.8|924.8|925.8|924.8|924.7|923.7|26
1589161200000|2020-05-11 01:40:00|926.3|925.3|925.1|924.1|926.5|925.5|925.1|924.1|21
1589161500000|2020-05-11 01:45:00|925.2|924.2|926.1|925.1|926.4|925.4|925|924|44
1589161800000|2020-05-11 01:50:00|926.2|925.2|926.4|925.4|927|926|926.2|925.2|26
1589162100000|2020-05-11 01:55:00|926.8|925.8|925.5|924.5|926.9|925.9|925.5|924.5|17
1589162400000|2020-05-11 02:00:00|925.7|924.7|926.1|925.1|926.1|925.1|925.7|924.7|5
1589162700000|2020-05-11 02:05:00|926.3|925.3|926.1|925.1|926.3|925.3|926.1|925.1|8
1589163000000|2020-05-11 02:10:00|925.9|924.9|925.6|924.6|925.9|924.9|925.6|924.6|6
1589163300000|2020-05-11 02:15:00|925.4|924.4|925.5|924.5|925.6|924.6|925.4|924.4|15
1589163600000|2020-05-11 02:20:00|925|924|925.1|924.1|925.1|924.1|924.8|923.8|9
1589163900000|2020-05-11 02:25:00|924.7|923.7|924.1|923.1|924.8|923.8|924|923|28
1589164200000|2020-05-11 02:30:00|924|923|924|923|924.3|923.3|924|923|11
1589164500000|2020-05-11 02:35:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|4
1589164800000|2020-05-11 02:40:00|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|2
1589165400000|2020-05-11 02:50:00|923.8|922.8|923.9|922.9|924.2|923.2|923.8|922.8|4
1589165700000|2020-05-11 02:55:00|924|923|923.7|922.7|924|923|923.7|922.7|11
1589166000000|2020-05-11 03:00:00|923.9|922.9|924.1|923.1|924.1|923.1|923.9|922.9|3
1589166300000|2020-05-11 03:05:00|924.3|923.3|924.1|923.1|924.3|923.3|924.1|923.1|7
1589166600000|2020-05-11 03:10:00|924.3|923.3|924.1|923.1|924.3|923.3|924.1|923.1|2
1589166900000|2020-05-11 03:15:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|2
1589167500000|2020-05-11 03:25:00|923.8|922.8|923.8|922.8|923.8|922.8|923.8|922.8|12
1589167800000|2020-05-11 03:30:00|924.2|923.2|924.4|923.4|924.4|923.4|924.2|923.2|2
1589168400000|2020-05-11 03:40:00|924.2|923.2|923.9|922.9|924.2|923.2|923.9|922.9|11
1589168700000|2020-05-11 03:45:00|924.4|923.4|924.6|923.6|924.6|923.6|924.2|923.2|14
1589169000000|2020-05-11 03:50:00|924.3|923.3|924.5|923.5|924.5|923.5|924.3|923.3|5
1589169300000|2020-05-11 03:55:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|5
1589169600000|2020-05-11 04:00:00|924.9|923.9|925.2|924.2|925.5|924.5|924.9|923.9|5
1589169900000|2020-05-11 04:05:00|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|1
1589170200000|2020-05-11 04:10:00|925.6|924.6|925.6|924.6|925.6|924.6|925.6|924.6|1
1589170500000|2020-05-11 04:15:00|925.2|924.2|925.5|924.5|925.5|924.5|925.2|924.2|2
1589170800000|2020-05-11 04:20:00|924.7|923.7|924.3|923.3|924.7|923.7|924.1|923.1|19
1589171100000|2020-05-11 04:25:00|924.5|923.5|924.6|923.6|924.6|923.6|924.4|923.4|17
1589171400000|2020-05-11 04:30:00|924.5|923.5|924.7|923.7|924.8|923.8|924.2|923.2|48
1589171700000|2020-05-11 04:35:00|924.6|923.6|924.7|923.7|924.9|923.9|924.6|923.6|29
1589172000000|2020-05-11 04:40:00|||||||||1
1589172300000|2020-05-11 04:45:00|923.9|922.9|924|923|924|923|923.9|922.9|11
1589172600000|2020-05-11 04:50:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|2
1589173200000|2020-05-11 05:00:00|924.1|923.1|923.3|922.3|924.1|923.1|923.3|922.3|30
1589173500000|2020-05-11 05:05:00|923.1|922.1|923.5|922.5|923.6|922.6|922.8|921.8|15
1589173800000|2020-05-11 05:10:00|923.2|922.2|922.5|921.5|923.3|922.3|922.4|921.4|18
1589174100000|2020-05-11 05:15:00|922.3|921.3|922.1|921.1|922.4|921.4|921.9|920.9|28
1589174400000|2020-05-11 05:20:00|921.4|920.4|921.9|920.9|921.9|920.9|921.4|920.4|4
1589174700000|2020-05-11 05:25:00|921.7|920.7|922|921|922|921|921.7|920.7|3
1589175000000|2020-05-11 05:30:00|921.9|920.9|922.2|921.2|922.2|921.2|921.9|920.9|7
1589175300000|2020-05-11 05:35:00|921.9|920.9|922.4|921.4|922.4|921.4|921.9|920.9|6
1589175600000|2020-05-11 05:40:00|922.3|921.3|922|921|922.3|921.3|922|921|5
1589175900000|2020-05-11 05:45:00|922.3|921.3|921.6|920.6|922.3|921.3|921.5|920.5|8
1589176200000|2020-05-11 05:50:00|921.5|920.5|921.7|920.7|921.9|920.9|921.5|920.5|11
1589176500000|2020-05-11 05:55:00|921.4|920.4|920.7|919.7|921.4|920.4|920.7|919.7|25
1589176800000|2020-05-11 06:00:00|920.6|919.6|919.2|918.2|920.9|919.9|919.1|918.1|29
1589177100000|2020-05-11 06:05:00|919.6|918.6|919.8|918.8|919.8|918.8|919.1|918.1|68
1589177400000|2020-05-11 06:10:00|919.5|918.5|920.6|919.6|920.6|919.6|919.5|918.5|26
1589177700000|2020-05-11 06:15:00|920.5|919.5|920.5|919.5|921.1|920.1|920.5|919.5|49
1589178000000|2020-05-11 06:20:00|919.7|918.7|920|919|920|919|919.7|918.7|42
1589178300000|2020-05-11 06:25:00|919.9|918.9|920.2|919.2|920.2|919.2|919.8|918.8|24
1589178600000|2020-05-11 06:30:00|920.9|919.9|920.6|919.6|920.9|919.9|920.6|919.6|9
1589178900000|2020-05-11 06:35:00|921|920|920.4|919.4|921|920|920.4|919.4|29
1589179200000|2020-05-11 06:40:00|920.3|919.3|920.1|919.1|920.3|919.3|920.1|919.1|53
1589179500000|2020-05-11 06:45:00|920.5|919.5|920.6|919.6|920.6|919.6|920.1|919.1|23
1589179800000|2020-05-11 06:50:00|920.5|919.5|920.9|919.9|921|920|920.1|919.1|52
1589180100000|2020-05-11 06:55:00|921.1|920.1|921.4|920.4|921.8|920.8|920.8|919.8|93
1589180400000|2020-05-11 07:00:00|921.5|920.5|920.4|919.4|921.7|920.7|919.9|918.9|239
1589180700000|2020-05-11 07:05:00|920.3|919.3|919.3|918.3|920.3|919.3|919.1|918.1|74
1589181000000|2020-05-11 07:10:00|919.5|918.5|919.3|918.3|920.1|919.1|919.3|918.3|76
1589181300000|2020-05-11 07:15:00|919.9|918.9|920.8|919.8|920.8|919.8|919.2|918.2|97
1589181600000|2020-05-11 07:20:00|920.5|919.5|921|920|921.1|920.1|920.2|919.2|39
1589181900000|2020-05-11 07:25:00|921.1|920.1|921.3|920.3|921.4|920.4|920.9|919.9|45
1589182200000|2020-05-11 07:30:00|921.1|920.1|920.4|919.4|921.1|920.1|920.3|919.3|59
1589182500000|2020-05-11 07:35:00|920.3|919.3|921.8|920.8|922.1|921.1|920.3|919.3|151
1589182800000|2020-05-11 07:40:00|921.5|920.5|920.9|919.9|921.7|920.7|920.8|919.8|41
1589183100000|2020-05-11 07:45:00|920.7|919.7|920.5|919.5|920.8|919.8|920.3|919.3|88
1589183400000|2020-05-11 07:50:00|920.4|919.4|921.2|920.2|921.2|920.2|920.4|919.4|134
1589183700000|2020-05-11 07:55:00|921.3|920.3|921.1|920.1|921.7|920.7|921.1|920.1|90
1589184000000|2020-05-11 08:00:00|921.3|920.3|921|920|921.5|920.5|920.8|919.8|100
1589184300000|2020-05-11 08:05:00|920.8|919.8|920.9|919.9|921.3|920.3|920.7|919.7|76
1589184600000|2020-05-11 08:10:00|920.8|919.8|920.2|919.2|921.3|920.3|920|919|104
1589184900000|2020-05-11 08:15:00|920|919|919.8|918.8|920|919|919.5|918.5|97
1589185200000|2020-05-11 08:20:00|920|919|919.4|918.4|920|919|919.4|918.4|119
1589185500000|2020-05-11 08:25:00|919.3|918.3|919.2|918.2|919.7|918.7|919.2|918.2|90
1589185800000|2020-05-11 08:30:00|919.1|918.1|918.9|917.9|919.6|918.6|918.9|917.9|55
1589186100000|2020-05-11 08:35:00|918.8|917.8|918.4|917.4|918.9|917.9|917.7|916.7|100
1589186400000|2020-05-11 08:40:00|918.3|917.3|916.9|915.9|918.7|917.7|916.9|915.9|127
1589186700000|2020-05-11 08:45:00|916.8|915.8|916.3|915.3|917|916|915.8|914.8|171
1589187000000|2020-05-11 08:50:00|916.5|915.5|917.3|916.3|917.3|916.3|916.4|915.4|202
1589187300000|2020-05-11 08:55:00|917.2|916.2|917|916|917.4|916.4|916.7|915.7|365
1589187600000|2020-05-11 09:00:00|916.9|915.9|915.7|914.7|916.9|915.9|915.1|914.1|328
1589187900000|2020-05-11 09:05:00|915.4|914.4|915.7|914.7|916|915|915.4|914.4|48
1589188200000|2020-05-11 09:10:00|915.9|914.9|914.7|913.7|915.9|914.9|914.7|913.7|50
1589188500000|2020-05-11 09:15:00|914.6|913.6|915.1|914.1|915.5|914.5|914.2|913.2|494
1589188800000|2020-05-11 09:20:00|915|914|914.8|913.8|915.1|914.1|914.6|913.6|301
1589189100000|2020-05-11 09:25:00|914.7|913.7|913.4|912.4|914.7|913.7|913.3|912.3|394
1589189400000|2020-05-11 09:30:00|913.3|912.3|913.7|912.7|914|913|913.3|912.3|410
1589189700000|2020-05-11 09:35:00|913.8|912.8|913.9|912.9|914.2|913.2|913.7|912.7|167
1589190000000|2020-05-11 09:40:00|913.7|912.7|914.3|913.3|914.4|913.4|913.7|912.7|257
1589190300000|2020-05-11 09:45:00|914.2|913.2|915.5|914.5|915.5|914.5|914.2|913.2|454
1589190600000|2020-05-11 09:50:00|915.6|914.6|915.2|914.2|915.7|914.7|915.2|914.2|348
1589190900000|2020-05-11 09:55:00|915.1|914.1|914.9|913.9|915.6|914.6|914.9|913.9|229
1589191200000|2020-05-11 10:00:00|915.1|914.1|915.1|914.1|915.2|914.2|914.9|913.9|49
1589191500000|2020-05-11 10:05:00|915.2|914.2|915|914|915.6|914.6|914.8|913.8|115
1589191800000|2020-05-11 10:10:00|915.1|914.1|914.2|913.2|915.1|914.1|914.2|913.2|77
1589192100000|2020-05-11 10:15:00|913.9|912.9|911.8|910.8|914|913|911.8|910.8|450
1589192400000|2020-05-11 10:20:00|911.7|910.7|911.7|910.7|912.1|911.1|911.5|910.5|238
1589192700000|2020-05-11 10:25:00|911.6|910.6|911.7|910.7|912.4|911.4|911.5|910.5|100
1589193000000|2020-05-11 10:30:00|911.5|910.5|911.9|910.9|912|911|911.1|910.1|329
1589193300000|2020-05-11 10:35:00|912|911|912.3|911.3|912.3|911.3|911.9|910.9|50
1589193600000|2020-05-11 10:40:00|912.2|911.2|912.4|911.4|912.6|911.6|911.9|910.9|44
1589193900000|2020-05-11 10:45:00|912.7|911.7|911.6|910.6|912.7|911.7|911.6|910.6|107
1589194200000|2020-05-11 10:50:00|911.5|910.5|911.4|910.4|911.8|910.8|911.3|910.3|55
1589194500000|2020-05-11 10:55:00|911.3|910.3|912.2|911.2|912.2|911.2|911.3|910.3|24
1589194800000|2020-05-11 11:00:00|912.1|911.1|912.4|911.4|912.9|911.9|912.1|911.1|118
1589195100000|2020-05-11 11:05:00|912.5|911.5|912|911|912.7|911.7|912|911|96
1589195400000|2020-05-11 11:10:00|911.8|910.8|912.6|911.6|912.8|911.8|911.8|910.8|115
1589195700000|2020-05-11 11:15:00|912.8|911.8|912.5|911.5|912.9|911.9|912.5|911.5|92
1589196000000|2020-05-11 11:20:00|912.3|911.3|912|911|912.4|911.4|911.1|910.1|277
1589196300000|2020-05-11 11:25:00|912.1|911.1|912.2|911.2|912.5|911.5|911.7|910.7|116
1589196600000|2020-05-11 11:30:00|912.1|911.1|911.9|910.9|912.5|911.5|911.9|910.9|93
1589196900000|2020-05-11 11:35:00|911.7|910.7|911.3|910.3|912|911|911.2|910.2|355
1589197200000|2020-05-11 11:40:00|911.1|910.1|909.9|908.9|911.5|910.5|909.8|908.8|307
1589197500000|2020-05-11 11:45:00|909.6|908.6|909.4|908.4|910.2|909.2|909.4|908.4|129
1589197800000|2020-05-11 11:50:00|909.3|908.3|909.7|908.7|909.7|908.7|909.1|908.1|97
1589198100000|2020-05-11 11:55:00|909.6|908.6|908.6|907.6|909.8|908.8|908.3|907.3|71
1589198400000|2020-05-11 12:00:00|908.8|907.8|908.7|907.7|909.7|908.7|908.3|907.3|258
1589198700000|2020-05-11 12:05:00|908.6|907.6|908.7|907.7|909.1|908.1|907.7|906.7|429
1589199000000|2020-05-11 12:10:00|908.6|907.6|909.1|908.1|909.2|908.2|908.5|907.5|138
1589199300000|2020-05-11 12:15:00|909|908|908.7|907.7|909.1|908.1|907.9|906.9|175
1589199600000|2020-05-11 12:20:00|908.4|907.4|909.2|908.2|909.2|908.2|908.2|907.2|144
1589199900000|2020-05-11 12:25:00|909.1|908.1|908.2|907.2|909.2|908.2|908.1|907.1|103
1589200200000|2020-05-11 12:30:00|908.1|907.1|908.7|907.7|908.8|907.8|908.1|907.1|91
1589200500000|2020-05-11 12:35:00|908.8|907.8|908.3|907.3|908.8|907.8|908|907|159
1589200800000|2020-05-11 12:40:00|908.2|907.2|906.8|905.8|908.3|907.3|906.7|905.7|633
1589201100000|2020-05-11 12:45:00|906.7|905.7|907.3|906.3|907.4|906.4|906.6|905.6|265
1589201400000|2020-05-11 12:50:00|907.2|906.2|907.6|906.6|907.8|906.8|907.2|906.2|182
1589201700000|2020-05-11 12:55:00|907.5|906.5|908.1|907.1|908.2|907.2|907.5|906.5|305
1589202000000|2020-05-11 13:00:00|908.2|907.2|909.1|908.1|909.2|908.2|907.9|906.9|372
1589202300000|2020-05-11 13:05:00|909|908|909.9|908.9|910.1|909.1|909|908|308
1589202600000|2020-05-11 13:10:00|909.8|908.8|910|909|910|909|909.5|908.5|622
1589202900000|2020-05-11 13:15:00|909.9|908.9|910.6|909.6|910.7|909.7|909.7|908.7|521
1589203200000|2020-05-11 13:20:00|910.7|909.7|911.1|910.1|911.2|910.2|910.6|909.6|362
1589203500000|2020-05-11 13:25:00|911|910|910.8|909.8|911.4|910.4|910.2|909.2|950
1589203800000|2020-05-11 13:30:00|910.6|910.1|909.9|909.4|910.7|910.2|909.4|908.9|3860
1589204100000|2020-05-11 13:35:00|910.1|909.6|911.6|911.1|911.6|911.1|909.8|909.3|2082
1589204400000|2020-05-11 13:40:00|911.7|911.2|911.7|911.2|912.1|911.6|911.2|910.7|1556
1589204700000|2020-05-11 13:45:00|911.8|911.3|912.4|911.9|912.6|912.1|911.6|911.1|906
1589205000000|2020-05-11 13:50:00|912.5|912|912.6|912.1|912.9|912.4|912.1|911.6|729
1589205300000|2020-05-11 13:55:00|912.5|912|911|910.5|912.5|912|910.9|910.4|694
1589205600000|2020-05-11 14:00:00|910.9|910.4|912.6|912.1|912.7|912.2|910.9|910.4|844
1589205900000|2020-05-11 14:05:00|912.5|912|912.7|912.2|913.2|912.7|912.3|911.8|1059
1589206200000|2020-05-11 14:10:00|912.6|912.1|912.2|911.7|913|912.5|912|911.5|1234
1589206500000|2020-05-11 14:15:00|912.3|911.8|911.6|911.1|912.4|911.9|911.2|910.7|944
1589206800000|2020-05-11 14:20:00|911.5|911|911.9|911.4|912.2|911.7|911.2|910.7|476
1589207100000|2020-05-11 14:25:00|912|911.5|911.9|911.4|912.3|911.8|911.5|911|537
1589207400000|2020-05-11 14:30:00|911.8|911.3|911.9|911.4|911.9|911.4|910.8|910.3|1493
1589207700000|2020-05-11 14:35:00|911.8|911.3|911.2|910.7|912.2|911.7|910.3|909.8|1661
1589208000000|2020-05-11 14:40:00|911.1|910.6|911.1|910.6|911.2|910.7|910.7|910.2|544
1589208300000|2020-05-11 14:45:00|911|910.5|912|911.5|912.2|911.7|910.9|910.4|849
1589208600000|2020-05-11 14:50:00|911.9|911.4|911.4|910.9|912.2|911.7|911.3|910.8|404
1589208900000|2020-05-11 14:55:00|911.3|910.8|910.7|910.2|911.5|911|910.6|910.1|807
1589209200000|2020-05-11 15:00:00|910.8|910.3|911.3|910.8|911.4|910.9|910.6|910.1|862
1589209500000|2020-05-11 15:05:00|911.2|910.7|910.7|910.2|911.5|911|910.7|910.2|464
1589209800000|2020-05-11 15:10:00|910.6|910.1|910.8|910.3|910.9|910.4|909.8|909.3|460
1589210100000|2020-05-11 15:15:00|910.7|910.2|911.2|910.7|911.4|910.9|910.5|910|347
1589210400000|2020-05-11 15:20:00|911.3|910.8|911.5|911|911.7|911.2|911.1|910.6|591
1589210700000|2020-05-11 15:25:00|911.4|910.9|912.2|911.7|912.3|911.8|910.8|910.3|626
1589211000000|2020-05-11 15:30:00|912.1|911.6|912.7|912.2|913|912.5|912|911.5|1266
1589211300000|2020-05-11 15:35:00|912.8|912.3|913.5|913|913.6|913.1|912.4|911.9|1727
1589211600000|2020-05-11 15:40:00|913.6|913.1|913.6|913.1|913.8|913.3|913.3|912.8|1244
1589211900000|2020-05-11 15:45:00|913.5|913|913.6|913.1|913.8|913.3|913.4|912.9|559
1589212200000|2020-05-11 15:50:00|913.5|913|913.5|913|913.8|913.3|913.3|912.8|205
1589212500000|2020-05-11 15:55:00|913.6|913.1|913.5|913|913.8|913.3|912.9|912.4|481
1589212800000|2020-05-11 16:00:00|913.6|913.1|913.5|913|913.9|913.4|913.1|912.6|603
1589213100000|2020-05-11 16:05:00|913.6|913.1|912.8|912.3|913.6|913.1|912.6|912.1|332
1589213400000|2020-05-11 16:10:00|912.7|912.2|912.9|912.4|913|912.5|912.6|912.1|200
1589213700000|2020-05-11 16:15:00|912.8|912.3|914|913.5|914.1|913.6|912.7|912.2|408
1589214000000|2020-05-11 16:20:00|913.8|913.3|914.6|914.1|914.8|914.3|913.8|913.3|222
1589214300000|2020-05-11 16:25:00|914.5|914|914.7|914.2|914.8|914.3|914.2|913.7|247
1589214600000|2020-05-11 16:30:00|914.6|914.1|915.4|914.9|915.4|914.9|914.6|914.1|346
1589214900000|2020-05-11 16:35:00|915.3|914.8|915.1|914.6|915.5|915|915|914.5|224
1589215200000|2020-05-11 16:40:00|915.2|914.7|915.5|915|915.5|915|915.1|914.6|273
1589215500000|2020-05-11 16:45:00|915.6|915.1|914.7|914.2|915.6|915.1|914.6|914.1|216
1589215800000|2020-05-11 16:50:00|914.8|914.3|915.4|914.9|915.4|914.9|914.6|914.1|196
1589216100000|2020-05-11 16:55:00|915.3|914.8|915|914.5|915.4|914.9|914.9|914.4|263
1589216400000|2020-05-11 17:00:00|914.9|914.4|915.2|914.7|915.3|914.8|914.5|914|376
1589216700000|2020-05-11 17:05:00|915.1|914.6|915.9|915.4|916|915.5|915.1|914.6|209
1589217000000|2020-05-11 17:10:00|916.1|915.6|915.7|915.2|916.1|915.6|915.7|915.2|92
1589217300000|2020-05-11 17:15:00|915.8|915.3|916|915.5|916|915.5|915.4|914.9|430
1589217600000|2020-05-11 17:20:00|916.1|915.6|915|914.5|916.1|915.6|914.8|914.3|740
1589217900000|2020-05-11 17:25:00|915.1|914.6|915.2|914.7|915.5|915|915|914.5|221
1589218200000|2020-05-11 17:30:00|915.1|914.6|915.3|914.8|915.4|914.9|914.9|914.4|200
1589218500000|2020-05-11 17:35:00|915.2|914.7|915.1|914.6|915.3|914.8|914.9|914.4|179
1589218800000|2020-05-11 17:40:00|915|914.5|914.6|914.1|915.3|914.8|914.6|914.1|307
1589219100000|2020-05-11 17:45:00|914.7|914.2|913.7|913.2|914.7|914.2|913.7|913.2|407
1589219400000|2020-05-11 17:50:00|913.8|913.3|913.5|913|913.9|913.4|913.2|912.7|341
1589219700000|2020-05-11 17:55:00|913.4|912.9|913.3|912.8|913.5|913|913.1|912.6|160
1589220000000|2020-05-11 18:00:00|913.2|912.7|912.4|911.9|913.3|912.8|912.3|911.8|289
1589220300000|2020-05-11 18:05:00|912.3|911.8|912.2|911.7|912.3|911.8|911.8|911.3|222
1589220600000|2020-05-11 18:10:00|912.1|911.6|911.4|910.9|912.1|911.6|911.2|910.7|320
1589220900000|2020-05-11 18:15:00|911.2|910.7|911.8|911.3|911.8|911.3|910.9|910.4|357
1589221200000|2020-05-11 18:20:00|911.7|911.2|912.1|911.6|912.2|911.7|911.7|911.2|193
1589221500000|2020-05-11 18:25:00|912.2|911.7|911.4|910.9|912.2|911.7|911.2|910.7|281
1589221800000|2020-05-11 18:30:00|911.5|911|911.9|911.4|912|911.5|911.5|911|326
1589222100000|2020-05-11 18:35:00|912|911.5|912.4|911.9|912.7|912.2|911.8|911.3|407
1589222400000|2020-05-11 18:40:00|912.5|912|912|911.5|912.6|912.1|912|911.5|222
1589222700000|2020-05-11 18:45:00|911.9|911.4|912.1|911.6|912.1|911.6|911.7|911.2|388
1589223000000|2020-05-11 18:50:00|912|911.5|912.3|911.8|912.5|912|911.9|911.4|334
1589223300000|2020-05-11 18:55:00|912.4|911.9|912.4|911.9|912.6|912.1|912.2|911.7|282
1589223600000|2020-05-11 19:00:00|912.3|911.8|912.8|912.3|913.1|912.6|912.3|911.8|506
1589223900000|2020-05-11 19:05:00|912.7|912.2|912.8|912.3|913|912.5|912.6|912.1|135
1589224200000|2020-05-11 19:10:00|912.9|912.4|912.6|912.1|913|912.5|912.5|912|218
1589224500000|2020-05-11 19:15:00|912.5|912|912.7|912.2|912.9|912.4|912.3|911.8|447
1589224800000|2020-05-11 19:20:00|912.6|912.1|912.5|912|912.7|912.2|912|911.5|247
1589225100000|2020-05-11 19:25:00|912.4|911.9|912.3|911.8|912.4|911.9|911.7|911.2|323
1589225400000|2020-05-11 19:30:00|912.2|911.7|911.3|910.8|912.4|911.9|911.3|910.8|337
1589225700000|2020-05-11 19:35:00|911.4|910.9|911.9|911.4|912.2|911.7|911.3|910.8|297
1589226000000|2020-05-11 19:40:00|912|911.5|912.1|911.6|912.4|911.9|911.9|911.4|322
1589226300000|2020-05-11 19:45:00|912.2|911.7|912|911.5|912.5|912|911.7|911.2|793
1589226600000|2020-05-11 19:50:00|911.8|911.3|911.7|911.2|912.6|912.1|911.4|910.9|1264
1589226900000|2020-05-11 19:55:00|911.8|911.3|910.4|909.9|911.9|911.4|910.4|909.9|8049
1589227200000|2020-05-11 20:00:00|910.6|909.6|910.2|909.2|911.2|910.2|910.1|909.1|986
1589227500000|2020-05-11 20:05:00|910.1|909.1|910.2|909.2|910.6|909.6|910.1|909.1|133
1589227800000|2020-05-11 20:10:00|910.1|909.1|910.6|909.6|910.8|909.8|910|909|81
1589228100000|2020-05-11 20:15:00|910.4|909.4|910.6|909.6|910.6|909.6|910.4|909.4|23
1589228700000|2020-05-11 20:25:00|910.7|909.7|911.1|910.1|911.2|910.2|910.7|909.7|20
1589229000000|2020-05-11 20:30:00|910.9|909.9|910.7|909.7|910.9|909.9|910.6|909.6|8
1589229300000|2020-05-11 20:35:00|910.9|909.9|910.8|909.8|910.9|909.9|910.8|909.8|5
1589229600000|2020-05-11 20:40:00|910.6|909.6|910.6|909.6|910.6|909.6|910.6|909.6|4
1589230200000|2020-05-11 20:50:00|910.3|909.3|910.3|909.3|910.3|909.3|910.3|909.3|1
1589230500000|2020-05-11 20:55:00|910.6|909.6|911.1|910.1|911.5|910.5|910.6|909.6|14
1589230800000|2020-05-11 21:00:00|911.2|910.2|911.3|910.3|911.3|910.3|911.2|910.2|2
1589234400000|2020-05-11 22:00:00|911.8|909.8|912.3|910.3|912.5|910.5|911.8|909.8|0
1589234700000|2020-05-11 22:05:00|912.4|910.4|912.8|910.8|912.9|910.9|912.4|910.4|0
1589235000000|2020-05-11 22:10:00|912.9|910.9|912.9|910.9|913|911|912.7|910.7|0
1589235300000|2020-05-11 22:15:00|913|911|913.6|911.6|913.8|911.8|913|911|0
1589235600000|2020-05-11 22:20:00|913.7|911.7|913.8|911.8|914.2|912.2|913.7|911.7|0
1589235900000|2020-05-11 22:25:00|913.9|911.9|913.5|911.5|914|912|913.4|911.4|0
1589236200000|2020-05-11 22:30:00|913.6|911.6|914.1|912.1|914.3|912.3|913.5|911.5|0
1589236500000|2020-05-11 22:35:00|914.2|912.2|913.8|911.8|914.2|912.2|913.8|911.8|0
1589236800000|2020-05-11 22:40:00|913.7|911.7|913.6|911.6|914|912|913.4|911.4|0
1589237100000|2020-05-11 22:45:00|913.5|911.5|912.2|910.2|913.5|911.5|911.8|909.8|0
1589237400000|2020-05-11 22:50:00|912.3|910.3|912.5|910.5|912.7|910.7|911.7|909.7|0
1589237700000|2020-05-11 22:55:00|912.6|910.6|912.7|910.7|912.7|910.7|912.4|910.4|0
1589238000000|2020-05-11 23:00:00|912.6|910.6|912.4|910.4|912.6|910.6|912.1|910.1|0
1589238300000|2020-05-11 23:05:00|912.3|910.3|912.2|910.2|912.4|910.4|912.1|910.1|0
1589238600000|2020-05-11 23:10:00|912.3|910.3|913.1|911.1|913.2|911.2|912.2|910.2|0
1589238900000|2020-05-11 23:15:00|913|911|912.6|910.6|913|911|912.3|910.3|0
1589239200000|2020-05-11 23:20:00|912.5|910.5|910.8|908.8|912.6|910.6|910.8|908.8|0
1589239500000|2020-05-11 23:25:00|910.9|908.9|910.6|908.6|911|909|910.1|908.1|0
1589239800000|2020-05-11 23:30:00|910.5|908.5|910.8|908.8|910.9|908.9|910.4|908.4|0
1589240100000|2020-05-11 23:35:00|910.9|908.9|909.8|907.8|911|909|909.8|907.8|0
1589240400000|2020-05-11 23:40:00|909.7|907.7|910.1|908.1|910.6|908.6|909.7|907.7|0
1589240700000|2020-05-11 23:45:00|910.2|908.2|910.1|908.1|910.4|908.4|909.9|907.9|0
1589241000000|2020-05-11 23:50:00|910|908|910.5|908.5|910.7|908.7|909.8|907.8|0
1589241300000|2020-05-11 23:55:00|910.4|908.4|910.8|908.8|910.9|908.9|910.4|908.4|0
1589241600000|2020-05-12 00:00:00|910.7|908.7|909.8|908.8|911.4|909.4|909.2|907.5|12
1589241900000|2020-05-12 00:05:00|910.2|909.2|909.9|908.9|910.2|909.2|909.9|908.9|4
1589242200000|2020-05-12 00:10:00|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|1
1589242500000|2020-05-12 00:15:00|908.4|907.4|909.1|908.1|909.1|908.1|908.4|907.4|75
1589242800000|2020-05-12 00:20:00|908.8|907.8|908.6|907.6|908.8|907.8|908.6|907.6|12
1589243100000|2020-05-12 00:25:00|908.7|907.7|907|906|908.7|907.7|906.8|905.8|42
1589243400000|2020-05-12 00:30:00|906.9|905.9|906.5|905.5|907|906|906.5|905.5|60
1589243700000|2020-05-12 00:35:00|906.7|905.7|906.9|905.9|907.2|906.2|906.5|905.5|60
1589244000000|2020-05-12 00:40:00|907|906|907|906|907.5|906.5|907|906|54
1589244300000|2020-05-12 00:45:00|906.9|905.9|905.5|904.5|907|906|905.5|904.5|108
1589244600000|2020-05-12 00:50:00|905.6|904.6|905.8|904.8|906.1|905.1|905.6|904.6|5
1589244900000|2020-05-12 00:55:00|905.2|904.2|905.4|904.4|905.4|904.4|905.2|904.2|2
1589245200000|2020-05-12 01:00:00|905.7|904.7|905.7|904.7|906.6|905.6|905.3|904.3|30
1589245500000|2020-05-12 01:05:00|905.8|904.8|907.3|906.3|907.3|906.3|905.8|904.8|73
1589245800000|2020-05-12 01:10:00|907.1|906.1|906.9|905.9|907.1|906.1|906.9|905.9|5
1589246100000|2020-05-12 01:15:00|907.3|906.3|906.9|905.9|907.3|906.3|906|905|52
1589246400000|2020-05-12 01:20:00|906.6|905.6|907.6|906.6|907.6|906.6|906.6|905.6|4
1589246700000|2020-05-12 01:25:00|908.4|907.4|909.2|908.2|909.2|908.2|908.4|907.4|5
1589247000000|2020-05-12 01:30:00|909.5|908.5|910.1|909.1|910.1|909.1|908.8|907.8|37
1589247300000|2020-05-12 01:35:00|910.4|909.4|908|907|910.4|909.4|908|907|24
1589247600000|2020-05-12 01:40:00|907.9|906.9|906.1|905.1|907.9|906.9|905.5|904.5|89
1589247900000|2020-05-12 01:45:00|905|904|904.2|903.2|905|904|903.9|902.9|134
1589248200000|2020-05-12 01:50:00|903.8|902.8|905.2|904.2|905.3|904.3|903.8|902.8|17
1589248500000|2020-05-12 01:55:00|905.9|904.9|906.7|905.7|906.7|905.7|905.9|904.9|8
1589248800000|2020-05-12 02:00:00|906.4|905.4|906.2|905.2|906.7|905.7|906.1|905.1|12
1589249100000|2020-05-12 02:05:00|906.3|905.3|907.2|906.2|907.2|906.2|906.3|905.3|5
1589249400000|2020-05-12 02:10:00|907.3|906.3|907.8|906.8|908|907|907.2|906.2|11
1589249700000|2020-05-12 02:15:00|907.6|906.6|906.6|905.6|907.6|906.6|906.6|905.6|32
1589250000000|2020-05-12 02:20:00|906.9|905.9|907.2|906.2|907.4|906.4|906.9|905.9|19
1589250300000|2020-05-12 02:25:00|907.7|906.7|906.3|905.3|907.7|906.7|906.1|905.1|40
1589250600000|2020-05-12 02:30:00|906.1|905.1|905.8|904.8|906.1|905.1|905.5|904.5|39
1589250900000|2020-05-12 02:35:00|905.9|904.9|906.7|905.7|906.7|905.7|905.9|904.9|37
1589251200000|2020-05-12 02:40:00|906.8|905.8|906.4|905.4|907|906|906.4|905.4|14
1589251500000|2020-05-12 02:45:00|906.2|905.2|907|906|907|906|906.2|905.2|33
1589251800000|2020-05-12 02:50:00|907.1|906.1|907.4|906.4|907.4|906.4|907.1|906.1|23
1589252100000|2020-05-12 02:55:00|907.2|906.2|907.5|906.5|907.6|906.6|907.1|906.1|8
1589252400000|2020-05-12 03:00:00|907|906|906.3|905.3|907|906|906.3|905.3|57
1589252700000|2020-05-12 03:05:00|906.5|905.5|906.7|905.7|906.9|905.9|906.4|905.4|25
1589253000000|2020-05-12 03:10:00|906.4|905.4|906.2|905.2|906.4|905.4|906|905|62
1589253300000|2020-05-12 03:15:00|906.1|905.1|905.7|904.7|906.1|905.1|905.7|904.7|59
1589253600000|2020-05-12 03:20:00|906|905|905.6|904.6|906|905|905.4|904.4|22
1589253900000|2020-05-12 03:25:00|905.3|904.3|905.3|904.3|905.3|904.3|905.2|904.2|20
1589254200000|2020-05-12 03:30:00|905|904|904.3|903.3|905.1|904.1|904.3|903.3|20
1589254500000|2020-05-12 03:35:00|904.6|903.6|904.3|903.3|904.8|903.8|904.3|903.3|8
1589254800000|2020-05-12 03:40:00|904.6|903.6|905.1|904.1|905.1|904.1|904.6|903.6|22
1589255100000|2020-05-12 03:45:00|905.3|904.3|905.1|904.1|905.5|904.5|905.1|904.1|23
1589255400000|2020-05-12 03:50:00|905.2|904.2|905.3|904.3|905.3|904.3|905|904|13
1589255700000|2020-05-12 03:55:00|905.5|904.5|905.8|904.8|905.8|904.8|905.4|904.4|11
1589256000000|2020-05-12 04:00:00|906.1|905.1|906.2|905.2|906.2|905.2|905.9|904.9|30
1589256300000|2020-05-12 04:05:00|906.1|905.1|906|905|906.3|905.3|905.9|904.9|27
1589256600000|2020-05-12 04:10:00|905.9|904.9|905.9|904.9|905.9|904.9|905.6|904.6|7
1589256900000|2020-05-12 04:15:00|906.6|905.6|906.5|905.5|906.6|905.6|906.5|905.5|15
1589257200000|2020-05-12 04:20:00|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|5
1589257500000|2020-05-12 04:25:00|906.4|905.4|905.8|904.8|906.4|905.4|905.8|904.8|5
1589257800000|2020-05-12 04:30:00|905.9|904.9|905.9|904.9|906|905|905.9|904.9|5
1589258100000|2020-05-12 04:35:00|905.4|904.4|906.1|905.1|906.1|905.1|905.4|904.4|15
1589258400000|2020-05-12 04:40:00|906.3|905.3|905.8|904.8|906.3|905.3|905.8|904.8|6
1589258700000|2020-05-12 04:45:00|905.9|904.9|906.6|905.6|906.6|905.6|905.9|904.9|27
1589259000000|2020-05-12 04:50:00|906.8|905.8|906.6|905.6|906.8|905.8|906.4|905.4|10
1589259300000|2020-05-12 04:55:00|906.8|905.8|907|906|907.4|906.4|906.8|905.8|18
1589259600000|2020-05-12 05:00:00|907.7|906.7|907.7|906.7|907.9|906.9|907.6|906.6|34
1589259900000|2020-05-12 05:05:00|908|907|907|906|908|907|906.9|905.9|35
1589260200000|2020-05-12 05:10:00|906.8|905.8|907.4|906.4|907.4|906.4|906.8|905.8|23
1589260500000|2020-05-12 05:15:00|907.3|906.3|907.9|906.9|907.9|906.9|907.3|906.3|22
1589260800000|2020-05-12 05:20:00|908|907|908.8|907.8|909|908|908|907|36
1589261100000|2020-05-12 05:25:00|909.1|908.1|908.7|907.7|909.1|908.1|908.6|907.6|20
1589261400000|2020-05-12 05:30:00|908.8|907.8|909.3|908.3|909.3|908.3|908.5|907.5|26
1589261700000|2020-05-12 05:35:00|909.4|908.4|908.7|907.7|909.4|908.4|908.6|907.6|11
1589262000000|2020-05-12 05:40:00|908.9|907.9|909.3|908.3|909.4|908.4|908.8|907.8|13
1589262300000|2020-05-12 05:45:00|909|908|908.9|907.9|909.2|908.2|908.8|907.8|12
1589262600000|2020-05-12 05:50:00|908.6|907.6|908.7|907.7|908.9|907.9|908.3|907.3|28
1589262900000|2020-05-12 05:55:00|909.1|908.1|908.4|907.4|909.1|908.1|908.4|907.4|14
1589263200000|2020-05-12 06:00:00|908.2|907.2|906.3|905.3|908.4|907.4|906.1|905.1|50
1589263500000|2020-05-12 06:05:00|906|905|905.9|904.9|906.3|905.3|905.6|904.6|64
1589263800000|2020-05-12 06:10:00|905.8|904.8|905|904|905.9|904.9|904.9|903.9|124
1589264100000|2020-05-12 06:15:00|905.2|904.2|905.6|904.6|905.6|904.6|905.1|904.1|21
1589264400000|2020-05-12 06:20:00|905.7|904.7|905.2|904.2|906.3|905.3|905.1|904.1|198
1589264700000|2020-05-12 06:25:00|905.1|904.1|905.2|904.2|905.2|904.2|904.7|903.7|106
1589265000000|2020-05-12 06:30:00|905.1|904.1|905|904|905.7|904.7|904.8|903.8|97
1589265300000|2020-05-12 06:35:00|905.1|904.1|906.2|905.2|906.2|905.2|905.1|904.1|110
1589265600000|2020-05-12 06:40:00|906.3|905.3|907|906|907.1|906.1|906.3|905.3|97
1589265900000|2020-05-12 06:45:00|906.9|905.9|906.7|905.7|907.1|906.1|906.7|905.7|8
1589266200000|2020-05-12 06:50:00|906.3|905.3|906.4|905.4|906.5|905.5|906.2|905.2|15
1589266500000|2020-05-12 06:55:00|906.6|905.6|906.6|905.6|907|906|906.4|905.4|94
1589266800000|2020-05-12 07:00:00|906.5|905.5|908.6|907.6|908.6|907.6|906.5|905.5|303
1589267100000|2020-05-12 07:05:00|908.4|907.4|908.7|907.7|909.1|908.1|908.3|907.3|289
1589267400000|2020-05-12 07:10:00|909.1|908.1|910.1|909.1|910.3|909.3|909.1|908.1|123
1589267700000|2020-05-12 07:15:00|910.4|909.4|911.4|910.4|911.4|910.4|910|909|140
1589268000000|2020-05-12 07:20:00|911.5|910.5|911.3|910.3|911.9|910.9|911.2|910.2|146
1589268300000|2020-05-12 07:25:00|911.6|910.6|910.5|909.5|911.6|910.6|910.5|909.5|39
1589268600000|2020-05-12 07:30:00|910.7|909.7|909.9|908.9|910.9|909.9|909.8|908.8|364
1589268900000|2020-05-12 07:35:00|910|909|909.4|908.4|910.2|909.2|909.1|908.1|322
1589269200000|2020-05-12 07:40:00|909.5|908.5|909.6|908.6|909.9|908.9|909.2|908.2|470
1589269500000|2020-05-12 07:45:00|909.8|908.8|910.3|909.3|910.3|909.3|909.7|908.7|386
1589269800000|2020-05-12 07:50:00|910.4|909.4|910.5|909.5|910.7|909.7|910.2|909.2|205
1589270100000|2020-05-12 07:55:00|910.4|909.4|910.5|909.5|910.7|909.7|909.9|908.9|263
1589270400000|2020-05-12 08:00:00|910.7|909.7|909.4|908.4|910.7|909.7|909|908|181
1589270700000|2020-05-12 08:05:00|909.6|908.6|909.1|908.1|910.1|909.1|909|908|173
1589271000000|2020-05-12 08:10:00|909.2|908.2|909.7|908.7|909.8|908.8|908.9|907.9|170
1589271300000|2020-05-12 08:15:00|909.9|908.9|910.2|909.2|910.5|909.5|909.8|908.8|49
1589271600000|2020-05-12 08:20:00|910.4|909.4|910.4|909.4|910.7|909.7|909.9|908.9|124
1589271900000|2020-05-12 08:25:00|910.5|909.5|910.4|909.4|910.6|909.6|909.9|908.9|77
1589272200000|2020-05-12 08:30:00|910.5|909.5|910.5|909.5|910.9|909.9|909.9|908.9|85
1589272500000|2020-05-12 08:35:00|910.6|909.6|910.2|909.2|910.7|909.7|909.9|908.9|61
1589272800000|2020-05-12 08:40:00|910.1|909.1|910|909|910.5|909.5|909.7|908.7|96
1589273100000|2020-05-12 08:45:00|910.2|909.2|911|910|911|910|910.2|909.2|130
1589273400000|2020-05-12 08:50:00|910.9|909.9|910.7|909.7|911.3|910.3|910.7|909.7|62
1589273700000|2020-05-12 08:55:00|910.8|909.8|910.6|909.6|911.4|910.4|910.5|909.5|58
1589274000000|2020-05-12 09:00:00|910.5|909.5|910|909|910.8|909.8|909.9|908.9|66
1589274300000|2020-05-12 09:05:00|910.1|909.1|910.2|909.2|910.3|909.3|909.8|908.8|56
1589274600000|2020-05-12 09:10:00|910.1|909.1|910.6|909.6|910.8|909.8|910.1|909.1|34
1589274900000|2020-05-12 09:15:00|910.7|909.7|911.4|910.4|911.7|910.7|910.7|909.7|81
1589275200000|2020-05-12 09:20:00|911.2|910.2|911.8|910.8|912|911|911.2|910.2|88
1589275500000|2020-05-12 09:25:00|911.9|910.9|912.3|911.3|912.5|911.5|911.9|910.9|149
1589275800000|2020-05-12 09:30:00|912.5|911.5|912|911|912.5|911.5|912|911|38
1589276100000|2020-05-12 09:35:00|911.9|910.9|911.3|910.3|911.9|910.9|911.3|910.3|27
1589276400000|2020-05-12 09:40:00|911.2|910.2|910.6|909.6|911.3|910.3|910.5|909.5|30
1589276700000|2020-05-12 09:45:00|910.5|909.5|911.8|910.8|911.9|910.9|910.3|909.3|179
1589277000000|2020-05-12 09:50:00|911.7|910.7|912.5|911.5|912.6|911.6|911.6|910.6|623
1589277300000|2020-05-12 09:55:00|912.4|911.4|912.3|911.3|912.5|911.5|912|911|140
1589277600000|2020-05-12 10:00:00|912.2|911.2|912.4|911.4|913|912|912.2|911.2|138
1589277900000|2020-05-12 10:05:00|912.5|911.5|912.9|911.9|913|912|912.3|911.3|135
1589278200000|2020-05-12 10:10:00|913|912|913.4|912.4|913.4|912.4|913|912|222
1589278500000|2020-05-12 10:15:00|913.5|912.5|915|914|915|914|913.4|912.4|310
1589278800000|2020-05-12 10:20:00|915.1|914.1|915.8|914.8|915.9|914.9|915.1|914.1|166
1589279100000|2020-05-12 10:25:00|915.9|914.9|915.6|914.6|916.1|915.1|915.5|914.5|68
1589279400000|2020-05-12 10:30:00|915.7|914.7|915.4|914.4|915.9|914.9|915.3|914.3|93
1589279700000|2020-05-12 10:35:00|915.3|914.3|915.2|914.2|915.4|914.4|915|914|41
1589280000000|2020-05-12 10:40:00|915.1|914.1|915.5|914.5|915.7|914.7|915.1|914.1|31
1589280300000|2020-05-12 10:45:00|915.4|914.4|915.4|914.4|915.4|914.4|914.8|913.8|25
1589280600000|2020-05-12 10:50:00|915.3|914.3|915.6|914.6|915.6|914.6|915.2|914.2|18
1589280900000|2020-05-12 10:55:00|915.8|914.8|916.1|915.1|916.5|915.5|915.8|914.8|195
1589281200000|2020-05-12 11:00:00|916.2|915.2|916.5|915.5|916.5|915.5|915.9|914.9|100
1589281500000|2020-05-12 11:05:00|916.6|915.6|917.2|916.2|917.6|916.6|916.5|915.5|272
1589281800000|2020-05-12 11:10:00|917.3|916.3|917|916|917.3|916.3|916.9|915.9|35
1589282100000|2020-05-12 11:15:00|917.4|916.4|918.1|917.1|918.1|917.1|917.4|916.4|35
1589282400000|2020-05-12 11:20:00|917.9|916.9|918|917|918.4|917.4|917.6|916.6|23
1589282700000|2020-05-12 11:25:00|918.2|917.2|918.4|917.4|918.4|917.4|918|917|22
1589283000000|2020-05-12 11:30:00|918.3|917.3|917.6|916.6|918.3|917.3|917.2|916.2|104
1589283300000|2020-05-12 11:35:00|917.5|916.5|917|916|917.7|916.7|916.9|915.9|66
1589283600000|2020-05-12 11:40:00|916.8|915.8|917|916|917.1|916.1|916.6|915.6|90
1589283900000|2020-05-12 11:45:00|917.1|916.1|917.7|916.7|917.9|916.9|917.1|916.1|98
1589284200000|2020-05-12 11:50:00|917.5|916.5|917.5|916.5|918.1|917.1|917.4|916.4|149
1589284500000|2020-05-12 11:55:00|917.6|916.6|918|917|918|917|917.5|916.5|125
1589284800000|2020-05-12 12:00:00|918.1|917.1|918.6|917.6|918.6|917.6|917.8|916.8|199
1589285100000|2020-05-12 12:05:00|918.5|917.5|918.2|917.2|918.6|917.6|917.9|916.9|104
1589285400000|2020-05-12 12:10:00|918.1|917.1|918.4|917.4|918.8|917.8|918.1|917.1|102
1589285700000|2020-05-12 12:15:00|918.1|917.1|917.9|916.9|918.5|917.5|917.8|916.8|123
1589286000000|2020-05-12 12:20:00|918.1|917.1|917.8|916.8|918.1|917.1|917.6|916.6|97
1589286300000|2020-05-12 12:25:00|917.7|916.7|917.3|916.3|917.9|916.9|917.3|916.3|108
1589286600000|2020-05-12 12:30:00|917.2|916.2|916.8|915.8|917.7|916.7|916.7|915.7|123
1589286900000|2020-05-12 12:35:00|916.7|915.7|917.2|916.2|917.2|916.2|916.6|915.6|124
1589287200000|2020-05-12 12:40:00|917.3|916.3|918.1|917.1|918.1|917.1|917.2|916.2|102
1589287500000|2020-05-12 12:45:00|918.2|917.2|918.2|917.2|918.4|917.4|917.8|916.8|157
1589287800000|2020-05-12 12:50:00|918.3|917.3|917.5|916.5|918.3|917.3|917.5|916.5|285
1589288100000|2020-05-12 12:55:00|917.6|916.6|917.9|916.9|918.1|917.1|917.3|916.3|200
1589288400000|2020-05-12 13:00:00|918|917|918.1|917.1|918.4|917.4|917.8|916.8|124
1589288700000|2020-05-12 13:05:00|918.3|917.3|917.6|916.6|918.3|917.3|917.3|916.3|174
1589289000000|2020-05-12 13:10:00|917.7|916.7|918|917|918|917|917.6|916.6|191
1589289300000|2020-05-12 13:15:00|917.7|916.7|917.1|916.1|917.8|916.8|917|916|239
1589289600000|2020-05-12 13:20:00|917.2|916.2|917.5|916.5|917.6|916.6|917.1|916.1|182
1589289900000|2020-05-12 13:25:00|917.6|916.6|918.2|917.2|918.5|917.5|917.5|916.5|639
1589290200000|2020-05-12 13:30:00|918|917.5|918.3|917.8|919.4|918.9|917.2|916.7|3069
1589290500000|2020-05-12 13:35:00|918.4|917.9|918.2|917.7|918.7|918.2|917.1|916.6|2193
1589290800000|2020-05-12 13:40:00|918.3|917.8|918.2|917.7|919.5|919|918.2|917.7|1600
1589291100000|2020-05-12 13:45:00|918.3|917.8|917|916.5|918.7|918.2|916.7|916.2|1666
1589291400000|2020-05-12 13:50:00|916.9|916.4|916.5|916|917.4|916.9|915.7|915.2|3050
1589291700000|2020-05-12 13:55:00|916.6|916.1|919.1|918.6|919.3|918.8|916.5|916|3451
1589292000000|2020-05-12 14:00:00|919.2|918.7|918.9|918.4|919.5|919|918|917.5|1988
1589292300000|2020-05-12 14:05:00|919|918.5|918.9|918.4|919.3|918.8|918.5|918|1694
1589292600000|2020-05-12 14:10:00|919|918.5|919.2|918.7|919.5|919|918.1|917.6|1234
1589292900000|2020-05-12 14:15:00|919.3|918.8|920.5|920|920.6|920.1|919.3|918.8|1341
1589293200000|2020-05-12 14:20:00|920.6|920.1|919.9|919.4|920.6|920.1|919.2|918.7|1336
1589293500000|2020-05-12 14:25:00|920|919.5|919.5|919|920.2|919.7|918.9|918.4|1014
1589293800000|2020-05-12 14:30:00|919.4|918.9|919.8|919.3|920.3|919.8|919.1|918.6|908
1589294100000|2020-05-12 14:35:00|919.7|919.2|919.7|919.2|920.3|919.8|919.5|919|465
1589294400000|2020-05-12 14:40:00|919.6|919.1|919.8|919.3|920.3|919.8|919.5|919|885
1589294700000|2020-05-12 14:45:00|919.9|919.4|919.4|918.9|920.3|919.8|918.9|918.4|954
1589295000000|2020-05-12 14:50:00|919.5|919|922.4|921.9|922.4|921.9|919.5|919|1206
1589295300000|2020-05-12 14:55:00|922.3|921.8|923.9|923.4|924.5|924|922.2|921.7|1285
1589295600000|2020-05-12 15:00:00|924|923.5|922.7|922.2|924|923.5|921.9|921.4|1033
1589295900000|2020-05-12 15:05:00|922.8|922.3|923.7|923.2|923.8|923.3|922.5|922|929
1589296200000|2020-05-12 15:10:00|923.8|923.3|923.3|922.8|924.1|923.6|923.3|922.8|1061
1589296500000|2020-05-12 15:15:00|923.2|922.7|922.7|922.2|923.2|922.7|922.5|922|789
1589296800000|2020-05-12 15:20:00|922.3|921.8|922.3|921.8|923|922.5|922.1|921.6|1319
1589297100000|2020-05-12 15:25:00|922.5|922|923.1|922.6|923.4|922.9|922.4|921.9|1521
1589297400000|2020-05-12 15:30:00|923|922.5|922.3|921.8|923.8|923.3|922.1|921.6|1829
1589297700000|2020-05-12 15:35:00|922.2|921.7|923.1|922.6|923.3|922.8|922.2|921.7|1035
1589298000000|2020-05-12 15:40:00|923.2|922.7|923|922.5|923.3|922.8|922.8|922.3|664
1589298300000|2020-05-12 15:45:00|923.1|922.6|922.7|922.2|923.2|922.7|922.2|921.7|478
1589298600000|2020-05-12 15:50:00|922.8|922.3|923.6|923.1|923.7|923.2|922.8|922.3|370
1589298900000|2020-05-12 15:55:00|923.5|923|923.5|923|923.9|923.4|923.2|922.7|678
1589299200000|2020-05-12 16:00:00|923.4|922.9|923.8|923.3|923.9|923.4|923.1|922.6|706
1589299500000|2020-05-12 16:05:00|923.7|923.2|922.9|922.4|923.9|923.4|922.9|922.4|476
1589299800000|2020-05-12 16:10:00|923|922.5|922.7|922.2|923|922.5|922.3|921.8|432
1589300100000|2020-05-12 16:15:00|922.6|922.1|922.7|922.2|922.8|922.3|922|921.5|482
1589300400000|2020-05-12 16:20:00|922.6|922.1|922.6|922.1|923|922.5|922.3|921.8|508
1589300700000|2020-05-12 16:25:00|922.5|922|923.2|922.7|923.5|923|922.4|921.9|579
1589301000000|2020-05-12 16:30:00|923.3|922.8|922.9|922.4|923.5|923|922.8|922.3|682
1589301300000|2020-05-12 16:35:00|922.8|922.3|923|922.5|923.1|922.6|922.4|921.9|262
1589301600000|2020-05-12 16:40:00|922.9|922.4|922.7|922.2|922.9|922.4|922.5|922|226
1589301900000|2020-05-12 16:45:00|922.8|922.3|923.2|922.7|923.3|922.8|922.8|922.3|193
1589302200000|2020-05-12 16:50:00|923.3|922.8|923.3|922.8|923.3|922.8|922.9|922.4|364
1589302500000|2020-05-12 16:55:00|923.4|922.9|923.8|923.3|924.2|923.7|923.4|922.9|736
1589302800000|2020-05-12 17:00:00|923.9|923.4|923|922.5|924|923.5|922.9|922.4|649
1589303100000|2020-05-12 17:05:00|923.1|922.6|923.2|922.7|923.5|923|923.1|922.6|540
1589303400000|2020-05-12 17:10:00|923.1|922.6|921.8|921.3|923.1|922.6|921.7|921.2|374
1589303700000|2020-05-12 17:15:00|921.9|921.4|920.8|920.3|922.1|921.6|920.4|919.9|745
1589304000000|2020-05-12 17:20:00|920.5|920|918.9|918.4|920.5|920|918.9|918.4|541
1589304300000|2020-05-12 17:25:00|918.8|918.3|918|917.5|918.8|918.3|917.4|916.9|1420
1589304600000|2020-05-12 17:30:00|917.9|917.4|918.5|918|918.5|918|917.5|917|438
1589304900000|2020-05-12 17:35:00|918.4|917.9|918.6|918.1|918.9|918.4|918|917.5|326
1589305200000|2020-05-12 17:40:00|918.5|918|918|917.5|918.7|918.2|917.9|917.4|343
1589305500000|2020-05-12 17:45:00|917.9|917.4|918.7|918.2|919|918.5|917.9|917.4|320
1589305800000|2020-05-12 17:50:00|918.6|918.1|919.3|918.8|919.5|919|918.6|918.1|624
1589306100000|2020-05-12 17:55:00|919.2|918.7|918.7|918.2|919.3|918.8|918.3|917.8|497
1589306400000|2020-05-12 18:00:00|918.6|918.1|918.6|918.1|919.3|918.8|918.4|917.9|991
1589306700000|2020-05-12 18:05:00|918.5|918|918.2|917.7|918.8|918.3|918.1|917.6|739
1589307000000|2020-05-12 18:10:00|918.3|917.8|916.8|916.3|918.3|917.8|916.8|916.3|1105
1589307300000|2020-05-12 18:15:00|916.7|916.2|916|915.5|916.8|916.3|915.8|915.3|1091
1589307600000|2020-05-12 18:20:00|916.1|915.6|916.7|916.2|916.8|916.3|916.1|915.6|800
1589307900000|2020-05-12 18:25:00|916.8|916.3|916.7|916.2|916.9|916.4|916.5|916|227
1589308200000|2020-05-12 18:30:00|916.6|916.1|915.8|915.3|916.7|916.2|915.6|915.1|756
1589308500000|2020-05-12 18:35:00|915.7|915.2|916.1|915.6|916.4|915.9|915.2|914.7|1727
1589308800000|2020-05-12 18:40:00|916.2|915.7|915.5|915|916.3|915.8|914.6|914.1|365
1589309100000|2020-05-12 18:45:00|915.6|915.1|915.7|915.2|916.1|915.6|915.2|914.7|350
1589309400000|2020-05-12 18:50:00|915.8|915.3|916.1|915.6|916.4|915.9|915.6|915.1|296
1589309700000|2020-05-12 18:55:00|916|915.5|915.8|915.3|916.2|915.7|915.8|915.3|276
1589310000000|2020-05-12 19:00:00|915.7|915.2|915.6|915.1|915.9|915.4|915.4|914.9|293
1589310300000|2020-05-12 19:05:00|915.7|915.2|915.8|915.3|916.2|915.7|915.5|915|315
1589310600000|2020-05-12 19:10:00|915.7|915.2|914.1|913.6|915.7|915.2|914|913.5|404
1589310900000|2020-05-12 19:15:00|914.2|913.7|913.5|913|914.4|913.9|913.3|912.8|367
1589311200000|2020-05-12 19:20:00|913.4|912.9|912.9|912.4|913.7|913.2|912.9|912.4|355
1589311500000|2020-05-12 19:25:00|912.7|912.2|912.3|911.8|913.3|912.8|912.3|911.8|414
1589311800000|2020-05-12 19:30:00|912.4|911.9|912.1|911.6|912.9|912.4|912|911.5|425
1589312100000|2020-05-12 19:35:00|912|911.5|911|910.5|912.2|911.7|911|910.5|818
1589312400000|2020-05-12 19:40:00|910.9|910.4|909|908.5|910.9|910.4|908.9|908.4|1012
1589312700000|2020-05-12 19:45:00|908.9|908.4|909|908.5|909.8|909.3|908.2|907.7|1830
1589313000000|2020-05-12 19:50:00|908.6|908.1|908.1|907.6|909.1|908.6|907.9|907.4|1967
1589313300000|2020-05-12 19:55:00|908.3|907.8|907.5|907|908.8|908.3|907.4|906.9|8344
1589313600000|2020-05-12 20:00:00|907.7|906.7|905.9|904.9|907.8|906.8|905.9|904.9|1544
1589313900000|2020-05-12 20:05:00|905.8|904.8|906.7|905.7|906.7|905.7|905.7|904.7|487
1589314200000|2020-05-12 20:10:00|906.6|905.6|905.3|904.3|906.8|905.8|905.3|904.3|215
1589314500000|2020-05-12 20:15:00|905.8|904.8|905.3|904.3|906.1|905.1|905.3|904.3|23
1589314800000|2020-05-12 20:20:00|905.7|904.7|905.9|904.9|905.9|904.9|905.7|904.7|9
1589315100000|2020-05-12 20:25:00|905.6|904.6|905.5|904.5|906.4|905.4|905.4|904.4|96
1589315400000|2020-05-12 20:30:00|906.1|905.1|904.8|903.8|906.1|905.1|904.5|903.5|95
1589316000000|2020-05-12 20:40:00|904|903|903.3|902.3|904|903|903.3|902.3|413
1589316300000|2020-05-12 20:45:00|903|902|903.5|902.5|903.5|902.5|903|902|157
1589316900000|2020-05-12 20:55:00|903.1|902.1|902.6|901.6|903.1|902.1|902.6|901.6|121
1589320500000|2020-05-12 21:55:00|904.1|903.1|906.1|905.1|906.1|905.1|904.1|903.1|2
1589320800000|2020-05-12 22:00:00|906.3|904.3|905.3|903.3|906.5|904.5|904|902|0
1589321100000|2020-05-12 22:05:00|905.4|903.4|908|906|908.6|906.6|905.1|903.1|0
1589321400000|2020-05-12 22:10:00|907.9|905.9|908.9|906.9|908.9|906.9|907.4|905.4|0
1589321700000|2020-05-12 22:15:00|908.8|906.8|908.2|906.2|908.9|906.9|908|906|0
1589322000000|2020-05-12 22:20:00|908.3|906.3|908.1|906.1|908.8|906.8|908|906|0
1589322300000|2020-05-12 22:25:00|908.3|906.3|907|905|908.5|906.5|907|905|0
1589322600000|2020-05-12 22:30:00|907.1|905.1|906.8|904.8|907.4|905.4|906.1|904.1|0
1589322900000|2020-05-12 22:35:00|906.7|904.7|906.5|904.5|907.4|905.4|906.4|904.4|0
1589323200000|2020-05-12 22:40:00|906.4|904.4|907.8|905.8|907.9|905.9|906.3|904.3|0
1589323500000|2020-05-12 22:45:00|907.9|905.9|906.7|904.7|908.2|906.2|906.5|904.5|0
1589323800000|2020-05-12 22:50:00|906.6|904.6|907.2|905.2|907.2|905.2|906.6|904.6|0
1589324100000|2020-05-12 22:55:00|907.3|905.3|906.8|904.8|907.5|905.5|906.8|904.8|0
1589324400000|2020-05-12 23:00:00|906.9|904.9|907.3|905.3|907.3|905.3|906.2|904.2|0
1589324700000|2020-05-12 23:05:00|907.2|905.2|907.3|905.3|908|906|906.8|904.8|0
1589325000000|2020-05-12 23:10:00|907.2|905.2|907.2|905.2|907.6|905.6|906.8|904.8|0
1589325300000|2020-05-12 23:15:00|907.3|905.3|907.5|905.5|907.9|905.9|907.2|905.2|0
1589325600000|2020-05-12 23:20:00|907.6|905.6|906.9|904.9|907.8|905.8|906.9|904.9|0
1589325900000|2020-05-12 23:25:00|907|905|907.2|905.2|907.2|905.2|906.6|904.6|0
1589326200000|2020-05-12 23:30:00|907.5|905.5|906.6|904.6|907.7|905.7|906.6|904.6|0
1589326500000|2020-05-12 23:35:00|906.5|904.5|904|902|906.5|904.5|903|901|0
1589326800000|2020-05-12 23:40:00|904.1|902.1|902.8|900.8|904.6|902.6|902.5|900.5|0
1589327100000|2020-05-12 23:45:00|902.9|900.9|902.8|900.8|903.2|901.2|902.1|900.1|0
1589327400000|2020-05-12 23:50:00|902.9|900.9|902.5|900.5|903.3|901.3|902.3|900.3|0
1589327700000|2020-05-12 23:55:00|902.7|900.7|902.7|900.7|902.8|900.8|902|900|0
1589328000000|2020-05-13 00:00:00|902.6|900.6|901.7|900.7|903.7|902.7|901.2|900.2|123
1589328300000|2020-05-13 00:05:00|901.2|900.2|901|900|901.3|900.3|900.5|899.5|50
1589328600000|2020-05-13 00:10:00|898.4|897.4|898.9|897.9|898.9|897.9|898.3|897.3|7
1589328900000|2020-05-13 00:15:00|899.2|898.2|900.1|899.1|900.5|899.5|899.2|898.2|18
1589329200000|2020-05-13 00:20:00|900.4|899.4|901|900|901.2|900.2|900.4|899.4|13
1589329500000|2020-05-13 00:25:00|900.7|899.7|901.8|900.8|901.8|900.8|900.7|899.7|7
1589329800000|2020-05-13 00:30:00|902.6|901.6|902.6|901.6|902.6|901.6|902.5|901.5|14
1589330100000|2020-05-13 00:35:00|902.4|901.4|901.7|900.7|902.4|901.4|901.5|900.5|18
1589330400000|2020-05-13 00:40:00|902.8|901.8|903.6|902.6|903.6|902.6|902.5|901.5|43
1589330700000|2020-05-13 00:45:00|903.8|902.8|904.8|903.8|904.9|903.9|903.4|902.4|43
1589331000000|2020-05-13 00:50:00|904.7|903.7|904.1|903.1|904.8|903.8|903.9|902.9|19
1589331300000|2020-05-13 00:55:00|904.2|903.2|904.5|903.5|904.5|903.5|903.8|902.8|55
1589331600000|2020-05-13 01:00:00|904.6|903.6|905.8|904.8|905.9|904.9|904.6|903.6|138
1589331900000|2020-05-13 01:05:00|905.7|904.7|904.6|903.6|905.8|904.8|904.6|903.6|70
1589332200000|2020-05-13 01:10:00|904.5|903.5|904.7|903.7|904.7|903.7|903.8|902.8|45
1589332500000|2020-05-13 01:15:00|904.6|903.6|905.4|904.4|906.1|905.1|904.2|903.2|99
1589332800000|2020-05-13 01:20:00|904.3|903.3|904.7|903.7|904.8|903.8|904.1|903.1|29
1589333100000|2020-05-13 01:25:00|905|904|906.1|905.1|906.1|905.1|905|904|21
1589333400000|2020-05-13 01:30:00|906.2|905.2|905.3|904.3|906.2|905.2|903.9|902.9|31
1589333700000|2020-05-13 01:35:00|904.6|903.6|905.8|904.8|906|905|904.3|903.3|43
1589334000000|2020-05-13 01:40:00|905.9|904.9|905.1|904.1|905.9|904.9|904.5|903.5|30
1589334300000|2020-05-13 01:45:00|905.2|904.2|904.7|903.7|905.4|904.4|904.6|903.6|39
1589334600000|2020-05-13 01:50:00|905.6|904.6|907.2|906.2|907.5|906.5|905.5|904.5|61
1589334900000|2020-05-13 01:55:00|907.4|906.4|907.9|906.9|907.9|906.9|907|906|30
1589335200000|2020-05-13 02:00:00|907.7|906.7|908.3|907.3|908.6|907.6|907.7|906.7|39
1589335500000|2020-05-13 02:05:00|908.6|907.6|909.1|908.1|909.1|908.1|908.6|907.6|15
1589335800000|2020-05-13 02:10:00|909.2|908.2|909.2|908.2|909.4|908.4|908.5|907.5|88
1589336100000|2020-05-13 02:15:00|909.1|908.1|909|908|909.3|908.3|908.5|907.5|14
1589336400000|2020-05-13 02:20:00|908.7|907.7|909.4|908.4|909.4|908.4|908.7|907.7|47
1589336700000|2020-05-13 02:25:00|909.7|908.7|910.3|909.3|910.7|909.7|909.7|908.7|39
1589337000000|2020-05-13 02:30:00|910.2|909.2|911.5|910.5|911.5|910.5|910|909|50
1589337300000|2020-05-13 02:35:00|911.3|910.3|911.2|910.2|911.3|910.3|910.9|909.9|48
1589337600000|2020-05-13 02:40:00|911.4|910.4|911.9|910.9|912.1|911.1|911.4|910.4|22
1589337900000|2020-05-13 02:45:00|911.4|910.4|911.1|910.1|911.4|910.4|910.8|909.8|26
1589338200000|2020-05-13 02:50:00|911.4|910.4|911.7|910.7|911.7|910.7|911.4|910.4|9
1589338500000|2020-05-13 02:55:00|911.5|910.5|911.1|910.1|911.5|910.5|910.8|909.8|15
1589338800000|2020-05-13 03:00:00|910.8|909.8|910.4|909.4|910.8|909.8|910.4|909.4|7
1589339100000|2020-05-13 03:05:00|911.1|910.1|911.7|910.7|911.8|910.8|911.1|910.1|11
1589339400000|2020-05-13 03:10:00|911.6|910.6|911.2|910.2|911.6|910.6|911|910|10
1589339700000|2020-05-13 03:15:00|911.1|910.1|911.1|910.1|911.2|910.2|910.7|909.7|10
1589340000000|2020-05-13 03:20:00|910.7|909.7|910.7|909.7|910.8|909.8|910.7|909.7|6
1589340300000|2020-05-13 03:25:00|911|910|911.3|910.3|911.3|910.3|911|910|18
1589340600000|2020-05-13 03:30:00|911.4|910.4|911.8|910.8|911.8|910.8|911.4|910.4|14
1589340900000|2020-05-13 03:35:00|911.7|910.7|911.9|910.9|911.9|910.9|911.7|910.7|19
1589341200000|2020-05-13 03:40:00|912|911|911.9|910.9|912|911|911.4|910.4|47
1589341500000|2020-05-13 03:45:00|912|911|911.8|910.8|912.8|911.8|911.6|910.6|237
1589341800000|2020-05-13 03:50:00|911.6|910.6|911.1|910.1|912|911|911.1|910.1|97
1589342100000|2020-05-13 03:55:00|911|910|910.9|909.9|911|910|910.7|909.7|24
1589342400000|2020-05-13 04:00:00|910.8|909.8|910.6|909.6|910.8|909.8|910.6|909.6|5
1589342700000|2020-05-13 04:05:00|910.3|909.3|910|909|910.4|909.4|910|909|11
1589343000000|2020-05-13 04:10:00|909.8|908.8|909.8|908.8|910|909|909.6|908.6|17
1589343300000|2020-05-13 04:15:00|909.7|908.7|909.8|908.8|909.8|908.8|909.7|908.7|10
1589343600000|2020-05-13 04:20:00|909.7|908.7|910.5|909.5|910.5|909.5|909.7|908.7|6
1589343900000|2020-05-13 04:25:00|910.6|909.6|910.9|909.9|910.9|909.9|910.6|909.6|16
1589344200000|2020-05-13 04:30:00|911.2|910.2|911.4|910.4|911.5|910.5|911.1|910.1|13
1589344500000|2020-05-13 04:35:00|911.2|910.2|911.2|910.2|911.2|910.2|910.9|909.9|8
1589344800000|2020-05-13 04:40:00|911.7|910.7|912.1|911.1|912.2|911.2|911.7|910.7|18
1589345100000|2020-05-13 04:45:00|912|911|912.6|911.6|912.6|911.6|912|911|5
1589345400000|2020-05-13 04:50:00|912.4|911.4|912.9|911.9|913|912|912.4|911.4|12
1589345700000|2020-05-13 04:55:00|913.1|912.1|913.2|912.2|913.3|912.3|913|912|32
1589346000000|2020-05-13 05:00:00|913.1|912.1|913.3|912.3|913.7|912.7|912.9|911.9|49
1589346300000|2020-05-13 05:05:00|913.7|912.7|913.9|912.9|914.3|913.3|913.7|912.7|30
1589346600000|2020-05-13 05:10:00|913.8|912.8|913.6|912.6|914|913|913.5|912.5|18
1589346900000|2020-05-13 05:15:00|913.7|912.7|913|912|913.7|912.7|913|912|28
1589347200000|2020-05-13 05:20:00|913.1|912.1|913.8|912.8|913.8|912.8|912.8|911.8|26
1589347500000|2020-05-13 05:25:00|913.7|912.7|913.1|912.1|913.7|912.7|912.9|911.9|33
1589347800000|2020-05-13 05:30:00|913.6|912.6|914.6|913.6|914.7|913.7|913.6|912.6|42
1589348100000|2020-05-13 05:35:00|914.2|913.2|914.5|913.5|914.6|913.6|914|913|37
1589348400000|2020-05-13 05:40:00|914.6|913.6|914.3|913.3|914.8|913.8|914.2|913.2|15
1589348700000|2020-05-13 05:45:00|914.4|913.4|913.3|912.3|914.7|913.7|913.3|912.3|32
1589349000000|2020-05-13 05:50:00|912.1|911.1|910.9|909.9|912.1|911.1|910.3|909.3|37
1589349300000|2020-05-13 05:55:00|911.1|910.1|911.5|910.5|911.5|910.5|910.9|909.9|16
1589349600000|2020-05-13 06:00:00|911.2|910.2|912.3|911.3|912.7|911.7|911.1|910.1|58
1589349900000|2020-05-13 06:05:00|912.5|911.5|913|912|913|912|911.9|910.9|92
1589350200000|2020-05-13 06:10:00|912.9|911.9|914.7|913.7|914.8|913.8|912.9|911.9|74
1589350500000|2020-05-13 06:15:00|914.6|913.6|914.8|913.8|915.2|914.2|914.4|913.4|60
1589350800000|2020-05-13 06:20:00|914.9|913.9|914.6|913.6|915.1|914.1|914.4|913.4|51
1589351100000|2020-05-13 06:25:00|914.7|913.7|914.4|913.4|914.8|913.8|914.2|913.2|34
1589351400000|2020-05-13 06:30:00|914.5|913.5|915|914|915.5|914.5|914.1|913.1|213
1589351700000|2020-05-13 06:35:00|914.9|913.9|915.1|914.1|915.3|914.3|914.5|913.5|67
1589352000000|2020-05-13 06:40:00|915.3|914.3|915.2|914.2|915.3|914.3|914.7|913.7|66
1589352300000|2020-05-13 06:45:00|915|914|914.4|913.4|915.3|914.3|914.3|913.3|114
1589352600000|2020-05-13 06:50:00|914.2|913.2|914.3|913.3|914.6|913.6|914|913|62
1589352900000|2020-05-13 06:55:00|914.7|913.7|914.8|913.8|915.5|914.5|914.6|913.6|212
1589353200000|2020-05-13 07:00:00|914.6|913.6|914.4|913.4|915.2|914.2|913.9|912.9|275
1589353500000|2020-05-13 07:05:00|914.6|913.6|914|913|915|914|913.9|912.9|114
1589353800000|2020-05-13 07:10:00|914.2|913.2|912.7|911.7|914.2|913.2|912.3|911.3|432
1589354100000|2020-05-13 07:15:00|912.6|911.6|912.2|911.2|912.6|911.6|911.7|910.7|153
1589354400000|2020-05-13 07:20:00|912.1|911.1|912.9|911.9|912.9|911.9|912|911|139
1589354700000|2020-05-13 07:25:00|912.5|911.5|911.2|910.2|912.6|911.6|911|910|129
1589355000000|2020-05-13 07:30:00|911|910|910.5|909.5|911.1|910.1|910.3|909.3|149
1589355300000|2020-05-13 07:35:00|910.3|909.3|909.5|908.5|910.5|909.5|909.2|908.2|236
1589355600000|2020-05-13 07:40:00|909.4|908.4|910.6|909.6|910.6|909.6|908.9|907.9|161
1589355900000|2020-05-13 07:45:00|910.4|909.4|910.5|909.5|910.7|909.7|910.2|909.2|48
1589356200000|2020-05-13 07:50:00|910.8|909.8|911|910|911.2|910.2|910.5|909.5|47
1589356500000|2020-05-13 07:55:00|911.2|910.2|910.4|909.4|911.2|910.2|910.2|909.2|56
1589356800000|2020-05-13 08:00:00|910.2|909.2|910|909|910.5|909.5|909.7|908.7|183
1589357100000|2020-05-13 08:05:00|909.9|908.9|910.6|909.6|911.3|910.3|909.9|908.9|177
1589357400000|2020-05-13 08:10:00|910.8|909.8|911.9|910.9|911.9|910.9|910.6|909.6|102
1589357700000|2020-05-13 08:15:00|911.8|910.8|911.3|910.3|911.9|910.9|911.1|910.1|119
1589358000000|2020-05-13 08:20:00|911.2|910.2|911.5|910.5|912.1|911.1|911.2|910.2|82
1589358300000|2020-05-13 08:25:00|911.4|910.4|912|911|912|911|911|910|164
1589358600000|2020-05-13 08:30:00|912.1|911.1|912.2|911.2|912.4|911.4|911.3|910.3|180
1589358900000|2020-05-13 08:35:00|912.4|911.4|911.8|910.8|912.8|911.8|911.8|910.8|163
1589359200000|2020-05-13 08:40:00|911.9|910.9|911.4|910.4|912.1|911.1|911.2|910.2|63
1589359500000|2020-05-13 08:45:00|911.8|910.8|911|910|911.8|910.8|910.8|909.8|261
1589359800000|2020-05-13 08:50:00|910.9|909.9|910.2|909.2|911.2|910.2|910|909|77
1589360100000|2020-05-13 08:55:00|910.3|909.3|910.1|909.1|910.7|909.7|909.6|908.6|115
1589360400000|2020-05-13 09:00:00|910|909|909.6|908.6|910.3|909.3|909.4|908.4|101
1589360700000|2020-05-13 09:05:00|909.8|908.8|912.2|911.2|912.2|911.2|909.7|908.7|647
1589361000000|2020-05-13 09:10:00|912.4|911.4|913.1|912.1|913.6|912.6|912|911|648
1589361300000|2020-05-13 09:15:00|913.3|912.3|915.1|914.1|915.8|914.8|913.1|912.1|475
1589361600000|2020-05-13 09:20:00|915|914|915.2|914.2|915.4|914.4|914.5|913.5|100
1589361900000|2020-05-13 09:25:00|915.1|914.1|914.6|913.6|915.6|914.6|914.6|913.6|240
1589362200000|2020-05-13 09:30:00|914.7|913.7|915.3|914.3|915.3|914.3|914.1|913.1|409
1589362500000|2020-05-13 09:35:00|915.4|914.4|916|915|916|915|915.4|914.4|145
1589362800000|2020-05-13 09:40:00|916.2|915.2|916|915|916.4|915.4|915.4|914.4|162
1589363100000|2020-05-13 09:45:00|915.9|914.9|916.8|915.8|916.9|915.9|915.7|914.7|190
1589363400000|2020-05-13 09:50:00|917|916|917.5|916.5|917.8|916.8|917|916|346
1589363700000|2020-05-13 09:55:00|917.6|916.6|917.4|916.4|917.7|916.7|917.2|916.2|280
1589364000000|2020-05-13 10:00:00|917.3|916.3|918.6|917.6|918.9|917.9|917.3|916.3|121
1589364300000|2020-05-13 10:05:00|918.5|917.5|918.3|917.3|918.8|917.8|918|917|150
1589364600000|2020-05-13 10:10:00|918.2|917.2|918.5|917.5|918.8|917.8|918.2|917.2|65
1589364900000|2020-05-13 10:15:00|918.4|917.4|918.1|917.1|918.5|917.5|918|917|62
1589365200000|2020-05-13 10:20:00|918.3|917.3|918.6|917.6|919.1|918.1|918.2|917.2|36
1589365500000|2020-05-13 10:25:00|918.4|917.4|919|918|919.2|918.2|918.4|917.4|71
1589365800000|2020-05-13 10:30:00|918.8|917.8|918|917|918.8|917.8|918|917|30
1589366100000|2020-05-13 10:35:00|918.1|917.1|918|917|918.3|917.3|917.9|916.9|44
1589366400000|2020-05-13 10:40:00|918.2|917.2|918|917|918.3|917.3|918|917|13
1589366700000|2020-05-13 10:45:00|917.8|916.8|917.7|916.7|918.1|917.1|917.6|916.6|62
1589367000000|2020-05-13 10:50:00|918|917|918.1|917.1|918.4|917.4|917.9|916.9|98
1589367300000|2020-05-13 10:55:00|918.2|917.2|919.2|918.2|919.4|918.4|918.2|917.2|69
1589367600000|2020-05-13 11:00:00|919.4|918.4|918.8|917.8|919.5|918.5|918.7|917.7|109
1589367900000|2020-05-13 11:05:00|918.6|917.6|918.3|917.3|918.9|917.9|918.3|917.3|105
1589368200000|2020-05-13 11:10:00|918.5|917.5|919|918|919|918|918.3|917.3|187
1589368500000|2020-05-13 11:15:00|919.1|918.1|919.1|918.1|919.2|918.2|918.7|917.7|115
1589368800000|2020-05-13 11:20:00|919.2|918.2|919.3|918.3|919.4|918.4|919|918|268
1589369100000|2020-05-13 11:25:00|919.4|918.4|919.6|918.6|920|919|919.2|918.2|164
1589369400000|2020-05-13 11:30:00|919.7|918.7|920|919|920|919|919.5|918.5|98
1589369700000|2020-05-13 11:35:00|920.1|919.1|919.6|918.6|920.1|919.1|919.2|918.2|90
1589370000000|2020-05-13 11:40:00|919.4|918.4|919.9|918.9|920.1|919.1|919.1|918.1|71
1589370300000|2020-05-13 11:45:00|920.1|919.1|920.7|919.7|920.7|919.7|920|919|240
1589370600000|2020-05-13 11:50:00|920.8|919.8|920.4|919.4|921.2|920.2|920.4|919.4|180
1589370900000|2020-05-13 11:55:00|920.5|919.5|920.9|919.9|921.5|920.5|920.5|919.5|108
1589371200000|2020-05-13 12:00:00|920.7|919.7|921|920|922|921|920.7|919.7|165
1589371500000|2020-05-13 12:05:00|920.8|919.8|920|919|920.9|919.9|920|919|228
1589371800000|2020-05-13 12:10:00|920.1|919.1|920.4|919.4|920.7|919.7|920|919|150
1589372100000|2020-05-13 12:15:00|920.5|919.5|921.1|920.1|921.3|920.3|920.4|919.4|100
1589372400000|2020-05-13 12:20:00|920.9|919.9|920.9|919.9|921|920|920.7|919.7|102
1589372700000|2020-05-13 12:25:00|921|920|921.1|920.1|921.3|920.3|921|920|121
1589373000000|2020-05-13 12:30:00|920.9|919.9|920.4|919.4|921.7|920.7|920.4|919.4|206
1589373300000|2020-05-13 12:35:00|920.3|919.3|919.4|918.4|920.3|919.3|919.2|918.2|314
1589373600000|2020-05-13 12:40:00|919.5|918.5|919|918|919.8|918.8|919|918|320
1589373900000|2020-05-13 12:45:00|919.1|918.1|918.7|917.7|919.6|918.6|918.7|917.7|221
1589374200000|2020-05-13 12:50:00|918.9|917.9|919.5|918.5|919.9|918.9|918.9|917.9|190
1589374500000|2020-05-13 12:55:00|919.6|918.6|919.2|918.2|919.8|918.8|919.2|918.2|332
1589374800000|2020-05-13 13:00:00|919.1|918.1|917.6|916.6|919.1|918.1|917.6|916.6|838
1589375100000|2020-05-13 13:05:00|917.5|916.5|916|915|918|917|915.6|914.6|660
1589375400000|2020-05-13 13:10:00|916.2|915.2|917.5|916.5|918.1|917.1|916.1|915.1|377
1589375700000|2020-05-13 13:15:00|917.6|916.6|917.9|916.9|918.1|917.1|917.5|916.5|301
1589376000000|2020-05-13 13:20:00|918|917|916.3|915.3|918.2|917.2|915.8|914.8|909
1589376300000|2020-05-13 13:25:00|916.4|915.4|917.7|916.7|917.7|916.7|916.4|915.4|236
1589376600000|2020-05-13 13:30:00|917.5|917|914.5|914|918.1|917.6|914.3|913.8|3208
1589376900000|2020-05-13 13:35:00|914.1|913.6|914.7|914.2|914.8|914.3|912.6|912.1|2724
1589377200000|2020-05-13 13:40:00|914.6|914.1|914.9|914.4|915.7|915.2|913.7|913.2|3225
1589377500000|2020-05-13 13:45:00|914.8|914.3|917.3|916.8|917.4|916.9|914.3|913.8|2263
1589377800000|2020-05-13 13:50:00|917.2|916.7|916.5|916|917.4|916.9|915.9|915.4|1140
1589378100000|2020-05-13 13:55:00|916.4|915.9|916.8|916.3|917.1|916.6|915.5|915|1030
1589378400000|2020-05-13 14:00:00|916.7|916.2|917.9|917.4|918.4|917.9|916.5|916|1459
1589378700000|2020-05-13 14:05:00|918|917.5|917.8|917.3|918.6|918.1|917.8|917.3|1747
1589379000000|2020-05-13 14:10:00|917.9|917.4|917.3|916.8|917.9|917.4|916.8|916.3|1526
1589379300000|2020-05-13 14:15:00|917.4|916.9|916.9|916.4|917.6|917.1|916.8|916.3|798
1589379600000|2020-05-13 14:20:00|916.8|916.3|916|915.5|917.2|916.7|915.7|915.2|1030
1589379900000|2020-05-13 14:25:00|915.9|915.4|917.5|917|917.9|917.4|915.7|915.2|1048
1589380200000|2020-05-13 14:30:00|917.7|917.2|918.5|918|919.6|919.1|917.5|917|1528
1589380500000|2020-05-13 14:35:00|918.6|918.1|917.7|917.2|919|918.5|917.4|916.9|707
1589380800000|2020-05-13 14:40:00|917.9|917.4|916.5|916|918.3|917.8|916.4|915.9|1104
1589381100000|2020-05-13 14:45:00|916.4|915.9|916|915.5|916.6|916.1|916|915.5|410
1589381400000|2020-05-13 14:50:00|916.1|915.6|915.7|915.2|916.5|916|915.1|914.6|426
1589381700000|2020-05-13 14:55:00|915.5|915|913.5|913|915.5|915|913.4|912.9|656
1589382000000|2020-05-13 15:00:00|913.6|913.1|913.9|913.4|913.9|913.4|913.1|912.6|432
1589382300000|2020-05-13 15:05:00|913.8|913.3|913.4|912.9|914.1|913.6|913|912.5|910
1589382600000|2020-05-13 15:10:00|913.6|913.1|914.4|913.9|914.4|913.9|913.4|912.9|747
1589382900000|2020-05-13 15:15:00|914.3|913.8|912.3|911.8|914.8|914.3|912.3|911.8|762
1589383200000|2020-05-13 15:20:00|912.2|911.7|909.9|909.4|912.2|911.7|909.8|909.3|1589
1589383500000|2020-05-13 15:25:00|909.8|909.3|911.2|910.7|911.2|910.7|909.1|908.6|1585
1589383800000|2020-05-13 15:30:00|911.1|910.6|911.1|910.6|912|911.5|910.5|910|1024
1589384100000|2020-05-13 15:35:00|911.2|910.7|910.4|909.9|911.5|911|909.5|909|1032
1589384400000|2020-05-13 15:40:00|910.5|910|908.1|907.6|910.5|910|908|907.5|1182
1589384700000|2020-05-13 15:45:00|907.9|907.4|906.6|906.1|907.9|907.4|906.3|905.8|1387
1589385000000|2020-05-13 15:50:00|906.7|906.2|905.8|905.3|907.9|907.4|905.7|905.2|926
1589385300000|2020-05-13 15:55:00|905.7|905.2|905.7|905.2|906.4|905.9|905|904.5|2105
1589385600000|2020-05-13 16:00:00|905.6|905.1|904.6|904.1|906.7|906.2|904.3|903.8|1519
1589385900000|2020-05-13 16:05:00|904.5|904|903.1|902.6|905.1|904.6|903|902.5|844
1589386200000|2020-05-13 16:10:00|903.2|902.7|902.8|902.3|903.7|903.2|902.4|901.9|1528
1589386500000|2020-05-13 16:15:00|902.7|902.2|900.8|900.3|902.8|902.3|900.7|900.2|1578
1589386800000|2020-05-13 16:20:00|900.7|900.2|902.8|902.3|903.5|903|900.7|900.2|793
1589387100000|2020-05-13 16:25:00|902.7|902.2|903.2|902.7|903.3|902.8|902.4|901.9|772
1589387400000|2020-05-13 16:30:00|903.3|902.8|903.8|903.3|903.9|903.4|902.9|902.4|928
1589387700000|2020-05-13 16:35:00|903.6|903.1|904.3|903.8|904.4|903.9|902.5|902|694
1589388000000|2020-05-13 16:40:00|904.2|903.7|902.6|902.1|904.2|903.7|902.5|902|595
1589388300000|2020-05-13 16:45:00|902.7|902.2|904|903.5|904.2|903.7|902.7|902.2|938
1589388600000|2020-05-13 16:50:00|904.1|903.6|904.2|903.7|904.6|904.1|903.8|903.3|390
1589388900000|2020-05-13 16:55:00|904.3|903.8|903.9|903.4|904.5|904|903.6|903.1|351
1589389200000|2020-05-13 17:00:00|904.1|903.6|902.5|902|904.2|903.7|902.5|902|587
1589389500000|2020-05-13 17:05:00|902.6|902.1|902.5|902|902.9|902.4|901.9|901.4|508
1589389800000|2020-05-13 17:10:00|902.6|902.1|904|903.5|904.4|903.9|902.6|902.1|775
1589390100000|2020-05-13 17:15:00|904.1|903.6|905.1|904.6|905.3|904.8|903.3|902.8|485
1589390400000|2020-05-13 17:20:00|905|904.5|903.8|903.3|905|904.5|903.6|903.1|324
1589390700000|2020-05-13 17:25:00|903.9|903.4|904.4|903.9|904.6|904.1|903.4|902.9|464
1589391000000|2020-05-13 17:30:00|904.3|903.8|903.7|903.2|904.5|904|903.6|903.1|431
1589391300000|2020-05-13 17:35:00|903.6|903.1|904.2|903.7|904.2|903.7|903.3|902.8|337
1589391600000|2020-05-13 17:40:00|904.3|903.8|903.8|903.3|904.5|904|903.3|902.8|416
1589391900000|2020-05-13 17:45:00|903.7|903.2|903.8|903.3|904|903.5|903.2|902.7|270
1589392200000|2020-05-13 17:50:00|903.9|903.4|902.2|901.7|903.9|903.4|902.2|901.7|411
1589392500000|2020-05-13 17:55:00|902.4|901.9|902.4|901.9|902.6|902.1|902.2|901.7|337
1589392800000|2020-05-13 18:00:00|902.3|901.8|900.5|900|902.4|901.9|900.4|899.9|828
1589393100000|2020-05-13 18:05:00|900.6|900.1|901.5|901|901.5|901|900.3|899.8|739
1589393400000|2020-05-13 18:10:00|901.4|900.9|901.7|901.2|902.4|901.9|900.7|900.2|647
1589393700000|2020-05-13 18:15:00|901.6|901.1|902.5|902|903.1|902.6|901.5|901|575
1589394000000|2020-05-13 18:20:00|902.4|901.9|902.1|901.6|903.1|902.6|902|901.5|670
1589394300000|2020-05-13 18:25:00|902|901.5|901.8|901.3|902.7|902.2|901.8|901.3|495
1589394600000|2020-05-13 18:30:00|901.9|901.4|901.5|901|902.3|901.8|901.5|901|804
1589394900000|2020-05-13 18:35:00|901.4|900.9|901.7|901.2|902.3|901.8|901.1|900.6|659
1589395200000|2020-05-13 18:40:00|901.6|901.1|900.8|900.3|901.7|901.2|900.7|900.2|650
1589395500000|2020-05-13 18:45:00|900.9|900.4|901.5|901|902|901.5|900.9|900.4|774
1589395800000|2020-05-13 18:50:00|901.6|901.1|901.4|900.9|901.8|901.3|901|900.5|811
1589396100000|2020-05-13 18:55:00|901.3|900.8|901.1|900.6|901.9|901.4|901.1|900.6|1349
1589396400000|2020-05-13 19:00:00|901.3|900.8|903.4|902.9|903.6|903.1|901.3|900.8|918
1589396700000|2020-05-13 19:05:00|903.3|902.8|902.1|901.6|903.3|902.8|901.5|901|1086
1589397000000|2020-05-13 19:10:00|902.3|901.8|901.2|900.7|902.7|902.2|901|900.5|881
1589397300000|2020-05-13 19:15:00|901.1|900.6|902.3|901.8|902.3|901.8|901|900.5|876
1589397600000|2020-05-13 19:20:00|902.4|901.9|900.5|900|902.4|901.9|900.4|899.9|973
1589397900000|2020-05-13 19:25:00|900.6|900.1|901.9|901.4|902.1|901.6|900|899.5|1056
1589398200000|2020-05-13 19:30:00|901.8|901.3|902.7|902.2|903.3|902.8|901.4|900.9|1491
1589398500000|2020-05-13 19:35:00|902.6|902.1|903|902.5|903.5|903|902.3|901.8|1227
1589398800000|2020-05-13 19:40:00|903.1|902.6|903.7|903.2|904|903.5|903|902.5|1140
1589399100000|2020-05-13 19:45:00|903.6|903.1|904.9|904.4|905.3|904.8|903.1|902.6|2142
1589399400000|2020-05-13 19:50:00|904.7|904.2|905.5|905|906.4|905.9|904.7|904.2|3329
1589399700000|2020-05-13 19:55:00|905.4|904.9|906.3|905.8|906.7|906.2|905|904.5|6414
1589400000000|2020-05-13 20:00:00|906.5|905.5|907.4|906.4|907.4|906.4|905.7|904.7|576
1589400300000|2020-05-13 20:05:00|907.5|906.5|905.9|904.9|907.5|906.5|905.9|904.9|61
1589400600000|2020-05-13 20:10:00|905.8|904.8|906.3|905.3|906.3|905.3|905.5|904.5|22
1589400900000|2020-05-13 20:15:00|||||||||2
1589401500000|2020-05-13 20:25:00|906.2|905.2|907.3|906.3|907.4|906.4|906.2|905.2|179
1589401800000|2020-05-13 20:30:00|907|906|908.1|907.1|908.1|907.1|907|906|89
1589402100000|2020-05-13 20:35:00|907.8|906.8|908|907|908|907|907.7|906.7|11
1589402400000|2020-05-13 20:40:00|907.7|906.7|907.7|906.7|907.7|906.7|907.7|906.7|3
1589403300000|2020-05-13 20:55:00|908.2|907.2|908.2|907.2|908.2|907.2|908.2|907.2|48
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.8|907.8|910.2|908.2|908.7|906.7|0
1589407500000|2020-05-13 22:05:00|909.9|907.9|908.8|906.8|910.1|908.1|908.7|906.7|0
1589407800000|2020-05-13 22:10:00|908.7|906.7|909.2|907.2|909.7|907.7|908.7|906.7|0
1589408100000|2020-05-13 22:15:00|909.3|907.3|909.3|907.3|909.5|907.5|909|907|0
1589408400000|2020-05-13 22:20:00|909.1|907.1|908.8|906.8|909.2|907.2|908.3|906.3|0
1589408700000|2020-05-13 22:25:00|908.7|906.7|908|906|908.7|906.7|907.7|905.7|0
1589409000000|2020-05-13 22:30:00|908.1|906.1|908.7|906.7|908.8|906.8|907.7|905.7|0
1589409300000|2020-05-13 22:35:00|908.6|906.6|908.8|906.8|908.8|906.8|908.4|906.4|0
1589409600000|2020-05-13 22:40:00|908.7|906.7|907.8|905.8|908.8|906.8|907.5|905.5|0
1589409900000|2020-05-13 22:45:00|907.9|905.9|907.9|905.9|908.4|906.4|907.7|905.7|0
1589410200000|2020-05-13 22:50:00|907.8|905.8|908.4|906.4|908.4|906.4|907.7|905.7|0
1589410500000|2020-05-13 22:55:00|908.5|906.5|909.4|907.4|909.6|907.6|908.4|906.4|0
1589410800000|2020-05-13 23:00:00|909.5|907.5|908.8|906.8|909.5|907.5|908.7|906.7|0
1589411100000|2020-05-13 23:05:00|909|907|909.9|907.9|910|908|908.6|906.6|0
1589411400000|2020-05-13 23:10:00|909.8|907.8|909.8|907.8|910.2|908.2|909.7|907.7|0
1589411700000|2020-05-13 23:15:00|909.7|907.7|910.1|908.1|910.2|908.2|909.5|907.5|0
1589412000000|2020-05-13 23:20:00|910.2|908.2|909.5|907.5|910.2|908.2|909.4|907.4|0
1589412300000|2020-05-13 23:25:00|909.6|907.6|909.7|907.7|909.9|907.9|909.2|907.2|0
1589412600000|2020-05-13 23:30:00|909.8|907.8|910.1|908.1|910.1|908.1|909.6|907.6|0
1589412900000|2020-05-13 23:35:00|910.2|908.2|910.3|908.3|910.5|908.5|910.2|908.2|0
1589413200000|2020-05-13 23:40:00|910.4|908.4|908.8|906.8|910.4|908.4|908.8|906.8|0
1589413500000|2020-05-13 23:45:00|908.9|906.9|908.4|906.4|909.2|907.2|908.3|906.3|0
1589413800000|2020-05-13 23:50:00|908.3|906.3|908.6|906.6|908.6|906.6|908.3|906.3|0
1589414100000|2020-05-13 23:55:00|908.8|906.8|907.9|905.9|909.2|907.2|907.5|905.5|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.3|903.3|907.8|905.8|904.3|903.3|16
1589414700000|2020-05-14 00:05:00|904.4|903.4|905.2|904.2|905.8|904.8|904.4|903.4|21
1589415000000|2020-05-14 00:10:00|904.8|903.8|904.5|903.5|904.9|903.9|904.5|903.5|4
1589415300000|2020-05-14 00:15:00|905.8|904.8|905.8|904.8|905.8|904.8|905.8|904.8|2
1589415900000|2020-05-14 00:25:00|905.6|904.6|904.7|903.7|905.6|904.6|904.7|903.7|7
1589416200000|2020-05-14 00:30:00|903.3|902.3|903.7|902.7|903.7|902.7|903.3|902.3|9
1589416500000|2020-05-14 00:35:00|902.7|901.7|902.7|901.7|902.7|901.7|902.7|901.7|1
1589417100000|2020-05-14 00:45:00|903.6|902.6|904.7|903.7|904.7|903.7|903.6|902.6|53
1589417400000|2020-05-14 00:50:00|904.3|903.3|904.4|903.4|904.5|903.5|903.9|902.9|53
1589417700000|2020-05-14 00:55:00|904.2|903.2|904.9|903.9|904.9|903.9|904|903|14
1589418000000|2020-05-14 01:00:00|906|905|906|905|906.2|905.2|905.9|904.9|27
1589418300000|2020-05-14 01:05:00|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|1
1589418600000|2020-05-14 01:10:00|906.7|905.7|906.6|905.6|907|906|906|905|74
1589418900000|2020-05-14 01:15:00|905.6|904.6|906.5|905.5|906.5|905.5|905.6|904.6|12
1589419200000|2020-05-14 01:20:00|906.7|905.7|907.3|906.3|907.3|906.3|906.7|905.7|2
1589419500000|2020-05-14 01:25:00|907.1|906.1|906.8|905.8|907.1|906.1|906.6|905.6|17
1589419800000|2020-05-14 01:30:00|906.7|905.7|905.4|904.4|907|906|904.8|903.8|13
1589420100000|2020-05-14 01:35:00|905.3|904.3|902.6|901.6|905.3|904.3|902.6|901.6|6
1589420400000|2020-05-14 01:40:00|902.1|901.1|902|901|902.1|901.1|901.2|900.2|31
1589420700000|2020-05-14 01:45:00|901.9|900.9|901.7|900.7|901.9|900.9|900.8|899.8|36
1589421000000|2020-05-14 01:50:00|902.7|901.7|901.9|900.9|902.7|901.7|901.9|900.9|13
1589421300000|2020-05-14 01:55:00|902.6|901.6|902.2|901.2|902.6|901.6|902.1|901.1|9
1589421600000|2020-05-14 02:00:00|901.9|900.9|902.7|901.7|902.9|901.9|901.9|900.9|12
1589421900000|2020-05-14 02:05:00|901.8|900.8|901|900|901.8|900.8|901|900|21
1589422200000|2020-05-14 02:10:00|900.4|899.4|900.9|899.9|900.9|899.9|900.4|899.4|19
1589422500000|2020-05-14 02:15:00|901|900|900.4|899.4|901.1|900.1|900.4|899.4|10
1589422800000|2020-05-14 02:20:00|900.6|899.6|901.7|900.7|901.7|900.7|900.6|899.6|12
1589423100000|2020-05-14 02:25:00|902.2|901.2|901.8|900.8|902.2|901.2|901.8|900.8|24
1589423400000|2020-05-14 02:30:00|901.3|900.3|902.2|901.2|902.2|901.2|901.3|900.3|3
1589423700000|2020-05-14 02:35:00|902.3|901.3|902.1|901.1|902.3|901.3|902.1|901.1|3
1589424000000|2020-05-14 02:40:00|902.8|901.8|902.9|901.9|902.9|901.9|902.8|901.8|3
1589424300000|2020-05-14 02:45:00|903.3|902.3|903.1|902.1|903.3|902.3|903.1|902.1|4
1589424600000|2020-05-14 02:50:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|2
1589424900000|2020-05-14 02:55:00|903|902|904.4|903.4|904.4|903.4|902.7|901.7|13
1589425200000|2020-05-14 03:00:00|904.7|903.7|904.5|903.5|904.7|903.7|904.3|903.3|4
1589425500000|2020-05-14 03:05:00|904.2|903.2|904.2|903.2|904.2|903.2|904.2|903.2|3
1589425800000|2020-05-14 03:10:00|905.2|904.2|905.2|904.2|905.2|904.2|905.2|904.2|1
1589426100000|2020-05-14 03:15:00|||||||||3
1589426400000|2020-05-14 03:20:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|1
1589426700000|2020-05-14 03:25:00|905.6|904.6|905.7|904.7|906|905|905.5|904.5|9
1589427000000|2020-05-14 03:30:00|905.4|904.4|904.9|903.9|905.4|904.4|904.9|903.9|3
1589427300000|2020-05-14 03:35:00|||||||||1
1589427600000|2020-05-14 03:40:00|904.4|903.4|904.1|903.1|904.4|903.4|904.1|903.1|2
1589427900000|2020-05-14 03:45:00|904.3|903.3|904|903|904.3|903.3|903.8|902.8|14
1589428500000|2020-05-14 03:55:00|903.7|902.7|903.7|902.7|903.7|902.7|903.7|902.7|1
1589428800000|2020-05-14 04:00:00|904.7|903.7|904.5|903.5|904.8|903.8|904.5|903.5|5
1589429100000|2020-05-14 04:05:00|904.8|903.8|905.3|904.3|905.3|904.3|904.8|903.8|30
1589430000000|2020-05-14 04:20:00|905.1|904.1|905.1|904.1|905.1|904.1|905.1|904.1|1
1589430300000|2020-05-14 04:25:00|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|1
1589430600000|2020-05-14 04:30:00|903.5|902.5|903.4|902.4|903.5|902.5|903.4|902.4|2
1589430900000|2020-05-14 04:35:00|903.3|902.3|903.3|902.3|903.3|902.3|903.3|902.3|1
1589431200000|2020-05-14 04:40:00|902.8|901.8|902.6|901.6|902.8|901.8|902.4|901.4|6
1589431800000|2020-05-14 04:50:00|903.2|902.2|903.1|902.1|903.3|902.3|903.1|902.1|8
1589432100000|2020-05-14 04:55:00|902.6|901.6|902.6|901.6|902.6|901.6|902.6|901.6|1
1589432400000|2020-05-14 05:00:00|902.1|901.1|901.6|900.6|902.1|901.1|901.6|900.6|7
1589432700000|2020-05-14 05:05:00|901.1|900.1|901|900|901.3|900.3|901|900|6
1589433000000|2020-05-14 05:10:00|901.1|900.1|901.5|900.5|901.5|900.5|901.1|900.1|6
1589433300000|2020-05-14 05:15:00|902.1|901.1|901.9|900.9|902.1|901.1|901.9|900.9|5
1589433900000|2020-05-14 05:25:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|1
1589434200000|2020-05-14 05:30:00|901.7|900.7|901|900|901.7|900.7|900.9|899.9|8
1589434500000|2020-05-14 05:35:00|900.7|899.7|900.5|899.5|900.9|899.9|900.5|899.5|3
1589434800000|2020-05-14 05:40:00|900.8|899.8|901.3|900.3|901.3|900.3|900.8|899.8|12
1589435100000|2020-05-14 05:45:00|901.7|900.7|901.7|900.7|901.7|900.7|901.7|900.7|5
1589435400000|2020-05-14 05:50:00|900.5|899.5|900.7|899.7|901|900|900.5|899.5|8
1589435700000|2020-05-14 05:55:00|900.5|899.5|900.3|899.3|900.5|899.5|900.3|899.3|3
1589436000000|2020-05-14 06:00:00|899.8|898.8|898.7|897.7|900.5|899.5|898.7|897.7|32
1589436300000|2020-05-14 06:05:00|898.6|897.6|898.4|897.4|898.9|897.9|898|897|107
1589436600000|2020-05-14 06:10:00|899.2|898.2|898.7|897.7|899.2|898.2|898.6|897.6|24
1589436900000|2020-05-14 06:15:00|898.6|897.6|899.2|898.2|899.4|898.4|898.6|897.6|31
1589437200000|2020-05-14 06:20:00|899.1|898.1|899.6|898.6|899.7|898.7|899|898|52
1589437500000|2020-05-14 06:25:00|899.7|898.7|899.7|898.7|899.8|898.8|899.5|898.5|12
1589437800000|2020-05-14 06:30:00|899.6|898.6|900.1|899.1|900.2|899.2|899.6|898.6|32
1589438100000|2020-05-14 06:35:00|899.7|898.7|899|898|899.7|898.7|898.8|897.8|23
1589438400000|2020-05-14 06:40:00|899.2|898.2|899.3|898.3|900.2|899.2|899.2|898.2|58
1589438700000|2020-05-14 06:45:00|898.9|897.9|898.3|897.3|898.9|897.9|898|897|23
1589439000000|2020-05-14 06:50:00|898.4|897.4|898.4|897.4|898.6|897.6|898|897|50
1589439300000|2020-05-14 06:55:00|898.6|897.6|899.5|898.5|899.5|898.5|898.6|897.6|62
1589439600000|2020-05-14 07:00:00|899.8|898.8|900.2|899.2|900.5|899.5|899.6|898.6|176
1589439900000|2020-05-14 07:05:00|900.4|899.4|899.2|898.2|900.5|899.5|899.2|898.2|112
1589440200000|2020-05-14 07:10:00|899.3|898.3|901.3|900.3|901.7|900.7|899|898|129
1589440500000|2020-05-14 07:15:00|901.1|900.1|901.6|900.6|902.1|901.1|900.9|899.9|133
1589440800000|2020-05-14 07:20:00|901.7|900.7|902.6|901.6|902.9|901.9|901.7|900.7|290
1589441100000|2020-05-14 07:25:00|902.5|901.5|902.1|901.1|902.7|901.7|902.1|901.1|242
1589441400000|2020-05-14 07:30:00|902|901|902.8|901.8|903.3|902.3|902|901|80
1589441700000|2020-05-14 07:35:00|902.7|901.7|903.5|902.5|903.6|902.6|902.7|901.7|117
1589442000000|2020-05-14 07:40:00|903.7|902.7|903|902|903.7|902.7|902.9|901.9|67
1589442300000|2020-05-14 07:45:00|902.9|901.9|902.4|901.4|903.3|902.3|902.4|901.4|31
1589442600000|2020-05-14 07:50:00|902.2|901.2|901.2|900.2|902.2|901.2|901.1|900.1|177
1589442900000|2020-05-14 07:55:00|901.3|900.3|901|900|901.5|900.5|900.6|899.6|183
1589443200000|2020-05-14 08:00:00|901.2|900.2|900.6|899.6|901.2|900.2|900.1|899.1|133
1589443500000|2020-05-14 08:05:00|900.5|899.5|900.2|899.2|900.7|899.7|899.7|898.7|230
1589443800000|2020-05-14 08:10:00|900.3|899.3|901|900|901.2|900.2|899.9|898.9|69
1589444100000|2020-05-14 08:15:00|900.7|899.7|899.9|898.9|901.2|900.2|899.8|898.8|187
1589444400000|2020-05-14 08:20:00|899.8|898.8|901.3|900.3|901.3|900.3|899.8|898.8|84
1589444700000|2020-05-14 08:25:00|901.4|900.4|901.3|900.3|901.6|900.6|900.6|899.6|52
1589445000000|2020-05-14 08:30:00|901.2|900.2|900.7|899.7|901.7|900.7|900.6|899.6|105
1589445300000|2020-05-14 08:35:00|901|900|901|900|901.6|900.6|901|900|69
1589445600000|2020-05-14 08:40:00|901.1|900.1|899.9|898.9|901.4|900.4|899.8|898.8|72
1589445900000|2020-05-14 08:45:00|899.8|898.8|899.6|898.6|900.1|899.1|899.1|898.1|250
1589446200000|2020-05-14 08:50:00|899.8|898.8|900.7|899.7|900.8|899.8|899.7|898.7|85
1589446500000|2020-05-14 08:55:00|901|900|899.9|898.9|901|900|899.8|898.8|124
1589446800000|2020-05-14 09:00:00|900.1|899.1|900.2|899.2|900.6|899.6|899.4|898.4|121
1589447100000|2020-05-14 09:05:00|900.5|899.5|901.2|900.2|901.9|900.9|900.5|899.5|178
1589447400000|2020-05-14 09:10:00|901.4|900.4|901.1|900.1|901.6|900.6|900.7|899.7|227
1589447700000|2020-05-14 09:15:00|901.2|900.2|900.9|899.9|901.5|900.5|900.8|899.8|204
1589448000000|2020-05-14 09:20:00|900.8|899.8|900.5|899.5|901|900|900.2|899.2|117
1589448300000|2020-05-14 09:25:00|900.8|899.8|901|900|901.1|900.1|900.3|899.3|70
1589448600000|2020-05-14 09:30:00|901.1|900.1|901.2|900.2|901.4|900.4|900.8|899.8|27
1589448900000|2020-05-14 09:35:00|901.4|900.4|901.4|900.4|901.4|900.4|900.9|899.9|66
1589449200000|2020-05-14 09:40:00|901.5|900.5|901.1|900.1|901.5|900.5|900.8|899.8|71
1589449500000|2020-05-14 09:45:00|901.2|900.2|901.4|900.4|901.7|900.7|900.9|899.9|148
1589449800000|2020-05-14 09:50:00|901.5|900.5|901.8|900.8|902.4|901.4|901.5|900.5|55
1589450100000|2020-05-14 09:55:00|901.7|900.7|902.6|901.6|902.6|901.6|901.5|900.5|49
1589450400000|2020-05-14 10:00:00|902.7|901.7|900.8|899.8|902.7|901.7|900.4|899.4|1011
1589450700000|2020-05-14 10:05:00|901|900|898.3|897.3|901.2|900.2|897.9|896.9|451
1589451000000|2020-05-14 10:10:00|898.1|897.1|897.9|896.9|898.4|897.4|897.3|896.3|275
1589451300000|2020-05-14 10:15:00|897.8|896.8|898.5|897.5|899.1|898.1|897.8|896.8|640
1589451600000|2020-05-14 10:20:00|898.6|897.6|898.7|897.7|898.8|897.8|898.2|897.2|144
1589451900000|2020-05-14 10:25:00|898.4|897.4|898.6|897.6|898.6|897.6|898|897|59
1589452200000|2020-05-14 10:30:00|898.7|897.7|898.8|897.8|899.3|898.3|898.3|897.3|225
1589452500000|2020-05-14 10:35:00|898.5|897.5|899.4|898.4|899.4|898.4|898.5|897.5|74
1589452800000|2020-05-14 10:40:00|899.6|898.6|898.7|897.7|899.8|898.8|898.5|897.5|153
1589453100000|2020-05-14 10:45:00|898.6|897.6|898.3|897.3|898.9|897.9|898.2|897.2|31
1589453400000|2020-05-14 10:50:00|898|897|897.4|896.4|898.1|897.1|897.4|896.4|60
1589453700000|2020-05-14 10:55:00|897.6|896.6|898.2|897.2|898.2|897.2|897.4|896.4|62
1589454000000|2020-05-14 11:00:00|898.3|897.3|898.4|897.4|898.7|897.7|898.1|897.1|133
1589454300000|2020-05-14 11:05:00|898.3|897.3|897.6|896.6|898.4|897.4|897.6|896.6|115
1589454600000|2020-05-14 11:10:00|897.3|896.3|895.8|894.8|897.4|896.4|895.8|894.8|341
1589454900000|2020-05-14 11:15:00|896|895|895.4|894.4|896|895|895.2|894.2|293
1589455200000|2020-05-14 11:20:00|895.3|894.3|894.8|893.8|895.5|894.5|894.6|893.6|92
1589455500000|2020-05-14 11:25:00|895.1|894.1|894.2|893.2|895.1|894.1|894.2|893.2|243
1589455800000|2020-05-14 11:30:00|894.3|893.3|894.7|893.7|894.8|893.8|894.2|893.2|312
1589456100000|2020-05-14 11:35:00|894.8|893.8|895.2|894.2|895.4|894.4|894.7|893.7|168
1589456400000|2020-05-14 11:40:00|895.1|894.1|893.4|892.4|895.1|894.1|893.3|892.3|196
1589456700000|2020-05-14 11:45:00|893.5|892.5|893.9|892.9|894.5|893.5|893.5|892.5|280
1589457000000|2020-05-14 11:50:00|893.8|892.8|893.6|892.6|894.2|893.2|893|892|177
1589457300000|2020-05-14 11:55:00|893.8|892.8|892.4|891.4|893.9|892.9|892|891|345
1589457600000|2020-05-14 12:00:00|892.3|891.3|892.3|891.3|892.9|891.9|891.7|890.7|176
1589457900000|2020-05-14 12:05:00|892|891|890.4|889.4|892.1|891.1|890.2|889.2|708
1589458200000|2020-05-14 12:10:00|890.3|889.3|891.2|890.2|891.4|890.4|890.3|889.3|211
1589458500000|2020-05-14 12:15:00|891.3|890.3|891|890|891.8|890.8|890.8|889.8|231
1589458800000|2020-05-14 12:20:00|891.1|890.1|889.8|888.8|891.1|890.1|889.5|888.5|349
1589459100000|2020-05-14 12:25:00|889.7|888.7|889.8|888.8|890.3|889.3|889.6|888.6|448
1589459400000|2020-05-14 12:30:00|889.7|888.7|888.2|887.2|890.8|889.8|887.9|886.9|588
1589459700000|2020-05-14 12:35:00|888.1|887.1|887.9|886.9|888.4|887.4|887.7|886.7|484
1589460000000|2020-05-14 12:40:00|888|887|887.1|886.1|888.2|887.2|886.9|885.9|540
1589460300000|2020-05-14 12:45:00|887|886|886.9|885.9|887.3|886.3|886.2|885.2|481
1589460600000|2020-05-14 12:50:00|887|886|887.6|886.6|887.6|886.6|886.5|885.5|653
1589460900000|2020-05-14 12:55:00|887.4|886.4|888.8|887.8|888.8|887.8|887.3|886.3|313
1589461200000|2020-05-14 13:00:00|888.9|887.9|887.9|886.9|889.1|888.1|886.8|885.8|659
1589461500000|2020-05-14 13:05:00|888.1|887.1|889.3|888.3|889.4|888.4|888.1|887.1|473
1589461800000|2020-05-14 13:10:00|889.2|888.2|889.9|888.9|889.9|888.9|888.9|887.9|136
1589462100000|2020-05-14 13:15:00|889.8|888.8|888.9|887.9|889.8|888.8|888.9|887.9|126
1589462400000|2020-05-14 13:20:00|889|888|889|888|889.7|888.7|888.9|887.9|216
1589462700000|2020-05-14 13:25:00|888.9|887.9|888.5|887.5|889.4|888.4|888.3|887.3|588
1589463000000|2020-05-14 13:30:00|888.3|887.8|889.4|888.9|891.4|890.9|888.3|887.8|7651
1589463300000|2020-05-14 13:35:00|889.5|889|887.9|887.4|890.8|890.3|887.8|887.3|3879
1589463600000|2020-05-14 13:40:00|887.8|887.3|887.3|886.8|888.1|887.6|886.7|886.2|1759
1589463900000|2020-05-14 13:45:00|887.2|886.7|886.9|886.4|888.9|888.4|886.5|886|1390
1589464200000|2020-05-14 13:50:00|887|886.5|885.8|885.3|887.7|887.2|885.7|885.2|2272
1589464500000|2020-05-14 13:55:00|885.9|885.4|886.4|885.9|887.6|887.1|885.8|885.3|2310
1589464800000|2020-05-14 14:00:00|886.3|885.8|885.3|884.8|887.2|886.7|885|884.5|1294
1589465100000|2020-05-14 14:05:00|885.4|884.9|888.4|887.9|888.4|887.9|885.3|884.8|1245
1589465400000|2020-05-14 14:10:00|888.3|887.8|887.9|887.4|889.4|888.9|887.9|887.4|1580
1589465700000|2020-05-14 14:15:00|888|887.5|888.8|888.3|889.1|888.6|887.6|887.1|1839
1589466000000|2020-05-14 14:20:00|888.9|888.4|888.9|888.4|889.6|889.1|888.3|887.8|2026
1589466300000|2020-05-14 14:25:00|889.2|888.7|887.9|887.4|890.8|890.3|887.9|887.4|1659
1589466600000|2020-05-14 14:30:00|888|887.5|889.2|888.7|889.5|889|888|887.5|944
1589466900000|2020-05-14 14:35:00|889.1|888.6|891.9|891.4|892|891.5|889|888.5|1828
1589467200000|2020-05-14 14:40:00|892|891.5|892|891.5|892.8|892.3|891.1|890.6|3897
1589467500000|2020-05-14 14:45:00|891.9|891.4|894.3|893.8|894.4|893.9|891.5|891|1752
1589467800000|2020-05-14 14:50:00|894.2|893.7|896.2|895.7|896.7|896.2|893.6|893.1|3017
1589468100000|2020-05-14 14:55:00|896.1|895.6|895.2|894.7|896.3|895.8|894.4|893.9|2946
1589468400000|2020-05-14 15:00:00|895.3|894.8|897.7|897.2|898.5|898|895.3|894.8|3842
1589468700000|2020-05-14 15:05:00|897.8|897.3|899.2|898.7|900|899.5|897.5|897|2779
1589469000000|2020-05-14 15:10:00|899.4|898.9|898.2|897.7|899.7|899.2|897.8|897.3|1203
1589469300000|2020-05-14 15:15:00|898.3|897.8|899.6|899.1|900.8|900.3|898.3|897.8|578
1589469600000|2020-05-14 15:20:00|899.5|899|897.2|896.7|899.5|899|896.8|896.3|985
1589469900000|2020-05-14 15:25:00|897.3|896.8|896.9|896.4|897.6|897.1|896.1|895.6|1844
1589470200000|2020-05-14 15:30:00|896.8|896.3|897|896.5|898.1|897.6|896.5|896|1447
1589470500000|2020-05-14 15:35:00|897.1|896.6|895.8|895.3|898.3|897.8|895.5|895|953
1589470800000|2020-05-14 15:40:00|895.9|895.4|895.5|895|896.1|895.6|894.6|894.1|1043
1589471100000|2020-05-14 15:45:00|895.3|894.8|895.2|894.7|895.7|895.2|894.7|894.2|1150
1589471400000|2020-05-14 15:50:00|895.1|894.6|897.7|897.2|897.9|897.4|894.7|894.2|882
1589471700000|2020-05-14 15:55:00|897.6|897.1|895.8|895.3|897.6|897.1|895.6|895.1|1083
1589472000000|2020-05-14 16:00:00|896|895.5|895.7|895.2|897|896.5|895|894.5|1183
1589472300000|2020-05-14 16:05:00|895.5|895|894.8|894.3|895.9|895.4|894.6|894.1|819
1589472600000|2020-05-14 16:10:00|894.7|894.2|895.7|895.2|896.4|895.9|894.7|894.2|709
1589472900000|2020-05-14 16:15:00|895.8|895.3|896.2|895.7|896.9|896.4|895.5|895|421
1589473200000|2020-05-14 16:20:00|896.3|895.8|898.1|897.6|898.4|897.9|896.3|895.8|559
1589473500000|2020-05-14 16:25:00|898|897.5|897.9|897.4|898.2|897.7|897.1|896.6|915
1589473800000|2020-05-14 16:30:00|897.8|897.3|898.3|897.8|898.7|898.2|897.8|897.3|664
1589474100000|2020-05-14 16:35:00|898.2|897.7|898.3|897.8|899|898.5|898|897.5|536
1589474400000|2020-05-14 16:40:00|898.2|897.7|897.9|897.4|898.5|898|897.8|897.3|499
1589474700000|2020-05-14 16:45:00|897.8|897.3|897.8|897.3|898.1|897.6|897.5|897|421
1589475000000|2020-05-14 16:50:00|897.9|897.4|900.4|899.9|900.4|899.9|897.7|897.2|1092
1589475300000|2020-05-14 16:55:00|900.5|900|901.1|900.6|901.5|901|900.4|899.9|791
1589475600000|2020-05-14 17:00:00|901.2|900.7|900.1|899.6|901.5|901|900.1|899.6|460
1589475900000|2020-05-14 17:05:00|900|899.5|900|899.5|900.3|899.8|899.5|899|459
1589476200000|2020-05-14 17:10:00|900.2|899.7|899.6|899.1|900.7|900.2|899.6|899.1|375
1589476500000|2020-05-14 17:15:00|899.8|899.3|900.2|899.7|900.2|899.7|899.4|898.9|270
1589476800000|2020-05-14 17:20:00|900.1|899.6|900.8|900.3|901|900.5|900.1|899.6|838
1589477100000|2020-05-14 17:25:00|900.9|900.4|902.7|902.2|902.7|902.2|900.9|900.4|1185
1589477400000|2020-05-14 17:30:00|902.6|902.1|902.3|901.8|903.7|903.2|902.3|901.8|1101
1589477700000|2020-05-14 17:35:00|902.2|901.7|902|901.5|902.7|902.2|901.9|901.4|559
1589478000000|2020-05-14 17:40:00|902.1|901.6|901.4|900.9|902.2|901.7|901.4|900.9|641
1589478300000|2020-05-14 17:45:00|901.5|901|902.1|901.6|902.3|901.8|901.4|900.9|565
1589478600000|2020-05-14 17:50:00|902.2|901.7|901.6|901.1|902.2|901.7|901.3|900.8|1089
1589478900000|2020-05-14 17:55:00|901.7|901.2|899.9|899.4|902.1|901.6|899.8|899.3|890
1589479200000|2020-05-14 18:00:00|899.8|899.3|899|898.5|900.1|899.6|898.6|898.1|973
1589479500000|2020-05-14 18:05:00|898.9|898.4|899.1|898.6|899.3|898.8|898.3|897.8|668
1589479800000|2020-05-14 18:10:00|899.2|898.7|900.3|899.8|900.9|900.4|899.2|898.7|942
1589480100000|2020-05-14 18:15:00|900.4|899.9|900.1|899.6|900.6|900.1|899.7|899.2|715
1589480400000|2020-05-14 18:20:00|900.2|899.7|901.8|901.3|901.9|901.4|900.2|899.7|1201
1589480700000|2020-05-14 18:25:00|901.9|901.4|902.2|901.7|902.4|901.9|901.7|901.2|1161
1589481000000|2020-05-14 18:30:00|902.1|901.6|901|900.5|902.4|901.9|900.9|900.4|1046
1589481300000|2020-05-14 18:35:00|901.1|900.6|899.9|899.4|901.1|900.6|899.9|899.4|1072
1589481600000|2020-05-14 18:40:00|900|899.5|899.6|899.1|900.5|900|898.9|898.4|916
1589481900000|2020-05-14 18:45:00|899.7|899.2|899.8|899.3|900.2|899.7|899.2|898.7|1198
1589482200000|2020-05-14 18:50:00|899.7|899.2|900.7|900.2|900.7|900.2|899.3|898.8|889
1589482500000|2020-05-14 18:55:00|900.8|900.3|901.9|901.4|902|901.5|900.2|899.7|857
1589482800000|2020-05-14 19:00:00|901.8|901.3|903.5|903|903.5|903|901.4|900.9|685
1589483100000|2020-05-14 19:05:00|903.4|902.9|904.3|903.8|904.4|903.9|902.9|902.4|666
1589483400000|2020-05-14 19:10:00|904.2|903.7|904.1|903.6|904.3|903.8|903.3|902.8|903
1589483700000|2020-05-14 19:15:00|904.2|903.7|904.8|904.3|905.1|904.6|904.2|903.7|910
1589484000000|2020-05-14 19:20:00|904.7|904.2|906.1|905.6|906.2|905.7|904.4|903.9|1174
1589484300000|2020-05-14 19:25:00|906.2|905.7|906.1|905.6|906.6|906.1|905.5|905|714
1589484600000|2020-05-14 19:30:00|906.2|905.7|906|905.5|906.7|906.2|905.8|905.3|1406
1589484900000|2020-05-14 19:35:00|906.1|905.6|906.3|905.8|906.5|906|905.1|904.6|2466
1589485200000|2020-05-14 19:40:00|906.4|905.9|907.5|907|907.5|907|905.9|905.4|1788
1589485500000|2020-05-14 19:45:00|907.6|907.1|908.8|908.3|909|908.5|907.3|906.8|2411
1589485800000|2020-05-14 19:50:00|908.7|908.2|910.5|910|910.7|910.2|908.7|908.2|3001
1589486100000|2020-05-14 19:55:00|910.4|909.9|909.7|909.2|910.4|909.9|909.2|908.7|10904
1589486400000|2020-05-14 20:00:00|909.8|908.8|910.4|909.4|910.9|909.9|909.3|908.3|1157
1589486700000|2020-05-14 20:05:00|910.2|909.2|910.6|909.6|911|910|909.8|908.8|224
1589487000000|2020-05-14 20:10:00|910.5|909.5|910.1|909.1|910.6|909.6|909.8|908.8|36
1589487300000|2020-05-14 20:15:00|910.2|909.2|909.5|908.5|910.2|909.2|909.5|908.5|8
1589487600000|2020-05-14 20:20:00|909.4|908.4|908.9|907.9|909.4|908.4|908.9|907.9|35
1589487900000|2020-05-14 20:25:00|909.1|908.1|908.9|907.9|909.1|908.1|908.8|907.8|120
1589488200000|2020-05-14 20:30:00|909.1|908.1|908.7|907.7|909.1|908.1|908.7|907.7|10
1589488500000|2020-05-14 20:35:00|909.3|908.3|909.3|908.3|909.3|908.3|909.3|908.3|3
1589488800000|2020-05-14 20:40:00|908.9|907.9|909.4|908.4|909.4|908.4|908.9|907.9|15
1589489100000|2020-05-14 20:45:00|909.2|908.2|909|908|910.4|909.4|908.4|907.4|151
1589489400000|2020-05-14 20:50:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|2
1589489700000|2020-05-14 20:55:00|909.5|908.5|909.8|908.8|909.8|908.8|909.5|908.5|3
1589491800000|2020-05-14 21:30:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|909.6|907.6|910.2|908.2|908.9|906.9|0
1589493900000|2020-05-14 22:05:00|909.5|907.5|909.2|907.2|909.6|907.6|908.4|906.4|0
1589494200000|2020-05-14 22:10:00|909.3|907.3|910.2|908.2|910.4|908.4|909.1|907.1|0
1589494500000|2020-05-14 22:15:00|910.1|908.1|909.6|907.6|910.3|908.3|909.3|907.3|0
1589494800000|2020-05-14 22:20:00|909.5|907.5|909.7|907.7|910.4|908.4|909.3|907.3|0
1589495100000|2020-05-14 22:25:00|909.8|907.8|909.8|907.8|910.1|908.1|909.4|907.4|0
1589495400000|2020-05-14 22:30:00|909.9|907.9|908.9|906.9|909.9|907.9|908.7|906.7|0
1589495700000|2020-05-14 22:35:00|908.8|906.8|907.8|905.8|908.9|906.9|907.8|905.8|0
1589496000000|2020-05-14 22:40:00|907.9|905.9|908|906|908.6|906.6|907.7|905.7|0
1589496300000|2020-05-14 22:45:00|908.1|906.1|908|906|908.2|906.2|907.8|905.8|0
1589496600000|2020-05-14 22:50:00|907.9|905.9|908.6|906.6|908.6|906.6|907.9|905.9|0
1589496900000|2020-05-14 22:55:00|908.5|906.5|908.2|906.2|908.5|906.5|908.2|906.2|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|908.5|906.5|908.6|906.6|907.9|905.9|0
1589497500000|2020-05-14 23:05:00|908.4|906.4|908|906|908.7|906.7|908|906|0
1589497800000|2020-05-14 23:10:00|908.1|906.1|908.5|906.5|908.6|906.6|908.1|906.1|0
1589498100000|2020-05-14 23:15:00|908.6|906.6|909|907|909.6|907.6|908.5|906.5|0
1589498400000|2020-05-14 23:20:00|909.1|907.1|909.6|907.6|909.6|907.6|909|907|0
1589498700000|2020-05-14 23:25:00|909.7|907.7|909.9|907.9|910|908|909.5|907.5|0
1589499000000|2020-05-14 23:30:00|910|908|910.7|908.7|911.1|909.1|909.9|907.9|0
1589499300000|2020-05-14 23:35:00|910.8|908.8|911|909|911|909|910.4|908.4|0
1589499600000|2020-05-14 23:40:00|911.1|909.1|911.3|909.3|911.3|909.3|911|909|0
1589499900000|2020-05-14 23:45:00|911.2|909.2|910.5|908.5|911.4|909.4|910.4|908.4|0
1589500200000|2020-05-14 23:50:00|910.4|908.4|911|909|911.1|909.1|910.3|908.3|0
1589500500000|2020-05-14 23:55:00|911.1|909.1|911.5|909.5|911.8|909.8|911|909|0
1589500800000|2020-05-15 00:00:00|911.7|909.7|910.9|909.9|911.7|909.9|910.6|909.6|30
1589501100000|2020-05-15 00:05:00|909.8|908.8|909.8|908.8|909.8|908.8|909.8|908.8|3
1589501700000|2020-05-15 00:15:00|909.9|908.9|909.4|908.4|909.9|908.9|909.4|908.4|5
1589502000000|2020-05-15 00:20:00|908.9|907.9|908.4|907.4|908.9|907.9|908.4|907.4|2
1589502300000|2020-05-15 00:25:00|908.5|907.5|908.5|907.5|908.9|907.9|908.4|907.4|9
1589502600000|2020-05-15 00:30:00|908.2|907.2|908.9|907.9|909.1|908.1|908.2|907.2|12
1589502900000|2020-05-15 00:35:00|909.6|908.6|908.6|907.6|909.6|908.6|908.6|907.6|5
1589503200000|2020-05-15 00:40:00|907.8|906.8|908|907|908|907|907.8|906.8|2
1589503500000|2020-05-15 00:45:00|907.7|906.7|906.9|905.9|907.7|906.7|906.9|905.9|12
1589503800000|2020-05-15 00:50:00|906.8|905.8|907.1|906.1|907.1|906.1|906.8|905.8|3
1589504400000|2020-05-15 01:00:00|907.2|906.2|906.8|905.8|907.9|906.9|906.5|905.5|11
1589504700000|2020-05-15 01:05:00|906.3|905.3|905.7|904.7|906.3|905.3|905.1|904.1|7
1589505000000|2020-05-15 01:10:00|905.5|904.5|905|904|905.6|904.6|905|904|7
1589505300000|2020-05-15 01:15:00|905.2|904.2|905.7|904.7|905.7|904.7|904.6|903.6|73
1589505600000|2020-05-15 01:20:00|905.1|904.1|905.1|904.1|905.2|904.2|904.5|903.5|46
1589505900000|2020-05-15 01:25:00|905.9|904.9|905.7|904.7|906.2|905.2|905.6|904.6|19
1589506200000|2020-05-15 01:30:00|906.7|905.7|907.5|906.5|907.9|906.9|906.5|905.5|22
1589506500000|2020-05-15 01:35:00|907.6|906.6|905.7|904.7|907.6|906.6|905.6|904.6|39
1589506800000|2020-05-15 01:40:00|905.8|904.8|904.2|903.2|905.9|904.9|904.2|903.2|112
1589507100000|2020-05-15 01:45:00|904.1|903.1|904.8|903.8|904.9|903.9|903.9|902.9|15
1589507400000|2020-05-15 01:50:00|904.4|903.4|905.1|904.1|905.7|904.7|904.3|903.3|17
1589507700000|2020-05-15 01:55:00|904.7|903.7|905.5|904.5|905.5|904.5|904.5|903.5|28
1589508000000|2020-05-15 02:00:00|905.8|904.8|903.7|902.7|906|905|903.7|902.7|89
1589508300000|2020-05-15 02:05:00|903.8|902.8|903.3|902.3|903.8|902.8|903.3|902.3|89
1589508600000|2020-05-15 02:10:00|903.4|902.4|901.8|900.8|903.4|902.4|901.8|900.8|35
1589508900000|2020-05-15 02:15:00|901.6|900.6|901.2|900.2|902.2|901.2|901|900|57
1589509200000|2020-05-15 02:20:00|901.1|900.1|901.2|900.2|901.5|900.5|900.8|899.8|31
1589509500000|2020-05-15 02:25:00|901.1|900.1|901.6|900.6|901.7|900.7|900.6|899.6|35
1589509800000|2020-05-15 02:30:00|901.5|900.5|901.9|900.9|902.2|901.2|901.2|900.2|30
1589510100000|2020-05-15 02:35:00|902.4|901.4|903.7|902.7|903.7|902.7|902.4|901.4|9
1589510400000|2020-05-15 02:40:00|903.4|902.4|903.5|902.5|903.5|902.5|903.4|902.4|8
1589510700000|2020-05-15 02:45:00|904.7|903.7|904|903|904.7|903.7|904|903|6
1589511000000|2020-05-15 02:50:00|||||||||4
1589511300000|2020-05-15 02:55:00|903.8|902.8|904.5|903.5|904.6|903.6|903.6|902.6|7
1589511600000|2020-05-15 03:00:00|904.4|903.4|903.6|902.6|904.4|903.4|903.6|902.6|5
1589511900000|2020-05-15 03:05:00|904.2|903.2|904.2|903.2|904.2|903.2|904.2|903.2|3
1589512200000|2020-05-15 03:10:00|904.5|903.5|903.5|902.5|904.5|903.5|903.5|902.5|17
1589512500000|2020-05-15 03:15:00|904.4|903.4|904.5|903.5|904.5|903.5|904.3|903.3|11
1589512800000|2020-05-15 03:20:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|4
1589513100000|2020-05-15 03:25:00|905.1|904.1|905.9|904.9|905.9|904.9|905.1|904.1|32
1589513400000|2020-05-15 03:30:00|906.7|905.7|906.1|905.1|906.7|905.7|906.1|905.1|11
1589513700000|2020-05-15 03:35:00|905.9|904.9|906.9|905.9|906.9|905.9|905.8|904.8|17
1589514000000|2020-05-15 03:40:00|907.1|906.1|907.1|906.1|907.2|906.2|906.9|905.9|11
1589514300000|2020-05-15 03:45:00|906.6|905.6|907.1|906.1|907.2|906.2|906.6|905.6|21
1589514600000|2020-05-15 03:50:00|906.7|905.7|906.8|905.8|907.3|906.3|906.5|905.5|24
1589514900000|2020-05-15 03:55:00|907.2|906.2|908|907|908|907|907.2|906.2|16
1589515200000|2020-05-15 04:00:00|908.4|907.4|908.2|907.2|908.7|907.7|908.2|907.2|8
1589515500000|2020-05-15 04:05:00|908.1|907.1|907.9|906.9|908.1|907.1|907.4|906.4|12
1589515800000|2020-05-15 04:10:00|908|907|908.1|907.1|908.1|907.1|907.6|906.6|9
1589516100000|2020-05-15 04:15:00|907.7|906.7|907.6|906.6|907.7|906.7|907.2|906.2|6
1589516400000|2020-05-15 04:20:00|907.4|906.4|907.6|906.6|907.7|906.7|907.4|906.4|17
1589516700000|2020-05-15 04:25:00|907.7|906.7|906.8|905.8|907.7|906.7|906.7|905.7|19
1589517000000|2020-05-15 04:30:00|906.9|905.9|908|907|908|907|906.9|905.9|20
1589517300000|2020-05-15 04:35:00|908.1|907.1|908.1|907.1|908.3|907.3|908.1|907.1|8
1589517600000|2020-05-15 04:40:00|907.9|906.9|908|907|908.3|907.3|907.9|906.9|10
1589517900000|2020-05-15 04:45:00|908.2|907.2|907.7|906.7|908.2|907.2|907.6|906.6|13
1589518200000|2020-05-15 04:50:00|908.9|907.9|908.5|907.5|909|908|908.5|907.5|24
1589518500000|2020-05-15 04:55:00|908.8|907.8|908.5|907.5|908.8|907.8|908.4|907.4|21
1589518800000|2020-05-15 05:00:00|908.4|907.4|908.9|907.9|909.1|908.1|908.3|907.3|27
1589519100000|2020-05-15 05:05:00|909.7|908.7|908.5|907.5|909.8|908.8|908.5|907.5|60
1589519400000|2020-05-15 05:10:00|908.6|907.6|908.4|907.4|908.6|907.6|908.3|907.3|35
1589519700000|2020-05-15 05:15:00|909|908|908.5|907.5|909|908|908.3|907.3|37
1589520000000|2020-05-15 05:20:00|908.7|907.7|908.2|907.2|908.7|907.7|907.9|906.9|22
1589520300000|2020-05-15 05:25:00|908.5|907.5|907.5|906.5|908.6|907.6|907.5|906.5|49
1589520600000|2020-05-15 05:30:00|907.6|906.6|908.2|907.2|908.3|907.3|907.6|906.6|24
1589520900000|2020-05-15 05:35:00|908.3|907.3|907.5|906.5|908.3|907.3|907.5|906.5|68
1589521200000|2020-05-15 05:40:00|907.3|906.3|907.2|906.2|907.5|906.5|907|906|25
1589521500000|2020-05-15 05:45:00|907.1|906.1|907.1|906.1|907.3|906.3|907|906|26
1589521800000|2020-05-15 05:50:00|907.2|906.2|907|906|907.2|906.2|906.9|905.9|35
1589522100000|2020-05-15 05:55:00|906.8|905.8|906.2|905.2|906.8|905.8|906.2|905.2|33
1589522400000|2020-05-15 06:00:00|906|905|906.8|905.8|906.8|905.8|905.5|904.5|39
1589522700000|2020-05-15 06:05:00|906.6|905.6|905.3|904.3|906.6|905.6|905.3|904.3|13
1589523000000|2020-05-15 06:10:00|905.9|904.9|905.7|904.7|906|905|905.2|904.2|52
1589523300000|2020-05-15 06:15:00|905.8|904.8|906|905|906.3|905.3|905.7|904.7|33
1589523600000|2020-05-15 06:20:00|906.1|905.1|905.3|904.3|906.3|905.3|905.3|904.3|53
1589523900000|2020-05-15 06:25:00|905.4|904.4|905.1|904.1|905.9|904.9|905.1|904.1|24
1589524200000|2020-05-15 06:30:00|904.9|903.9|904.5|903.5|904.9|903.9|904.2|903.2|46
1589524500000|2020-05-15 06:35:00|904.6|903.6|904|903|904.6|903.6|903.5|902.5|122
1589524800000|2020-05-15 06:40:00|903.9|902.9|903.8|902.8|903.9|902.9|903.4|902.4|66
1589525100000|2020-05-15 06:45:00|903.9|902.9|903.9|902.9|904.1|903.1|903.6|902.6|229
1589525400000|2020-05-15 06:50:00|903.8|902.8|903.6|902.6|903.8|902.8|903.5|902.5|144
1589525700000|2020-05-15 06:55:00|903.7|902.7|904|903|904.2|903.2|903.7|902.7|163
1589526000000|2020-05-15 07:00:00|903.8|902.8|906.2|905.2|906.3|905.3|903.7|902.7|371
1589526300000|2020-05-15 07:05:00|906.1|905.1|906.2|905.2|906.5|905.5|905.6|904.6|245
1589526600000|2020-05-15 07:10:00|906.3|905.3|906|905|906.9|905.9|905.7|904.7|217
1589526900000|2020-05-15 07:15:00|906.2|905.2|906.1|905.1|906.6|905.6|905.9|904.9|81
1589527200000|2020-05-15 07:20:00|906.3|905.3|906.1|905.1|906.3|905.3|905.8|904.8|146
1589527500000|2020-05-15 07:25:00|906.2|905.2|905.8|904.8|906.5|905.5|905.8|904.8|101
1589527800000|2020-05-15 07:30:00|905.7|904.7|905.3|904.3|905.7|904.7|904.9|903.9|108
1589528100000|2020-05-15 07:35:00|905.4|904.4|906.2|905.2|906.2|905.2|905|904|246
1589528400000|2020-05-15 07:40:00|906.1|905.1|906.3|905.3|906.7|905.7|906.1|905.1|276
1589528700000|2020-05-15 07:45:00|906.4|905.4|906|905|906.6|905.6|906|905|71
1589529000000|2020-05-15 07:50:00|906.1|905.1|907.4|906.4|907.4|906.4|905.8|904.8|112
1589529300000|2020-05-15 07:55:00|907.5|906.5|907.4|906.4|907.9|906.9|907.2|906.2|143
1589529600000|2020-05-15 08:00:00|907.5|906.5|907.5|906.5|907.5|906.5|906.9|905.9|81
1589529900000|2020-05-15 08:05:00|907.6|906.6|906.8|905.8|908.1|907.1|906.3|905.3|328
1589530200000|2020-05-15 08:10:00|906.9|905.9|907.5|906.5|907.5|906.5|906.7|905.7|137
1589530500000|2020-05-15 08:15:00|907.4|906.4|907.6|906.6|907.8|906.8|907|906|42
1589530800000|2020-05-15 08:20:00|907.9|906.9|906.8|905.8|907.9|906.9|906.6|905.6|61
1589531100000|2020-05-15 08:25:00|906.9|905.9|906.6|905.6|907.5|906.5|906.6|905.6|129
1589531400000|2020-05-15 08:30:00|906.8|905.8|906.6|905.6|907.2|906.2|906.6|905.6|45
1589531700000|2020-05-15 08:35:00|906.7|905.7|905.6|904.6|907|906|905.6|904.6|45
1589532000000|2020-05-15 08:40:00|905.8|904.8|906.4|905.4|906.8|905.8|905.6|904.6|71
1589532300000|2020-05-15 08:45:00|906.2|905.2|906.1|905.1|906.4|905.4|905.7|904.7|64
1589532600000|2020-05-15 08:50:00|906|905|906.6|905.6|906.6|905.6|905.8|904.8|37
1589532900000|2020-05-15 08:55:00|906.4|905.4|906.9|905.9|907.1|906.1|906.2|905.2|253
1589533200000|2020-05-15 09:00:00|907|906|906.9|905.9|907.1|906.1|906.5|905.5|68
1589533500000|2020-05-15 09:05:00|906.8|905.8|907.5|906.5|907.7|906.7|906.8|905.8|118
1589533800000|2020-05-15 09:10:00|907.4|906.4|907|906|908.1|907.1|906.6|905.6|148
1589534100000|2020-05-15 09:15:00|907.1|906.1|907|906|907.2|906.2|906.7|905.7|153
1589534400000|2020-05-15 09:20:00|907.1|906.1|906.3|905.3|907.2|906.2|906.3|905.3|97
1589534700000|2020-05-15 09:25:00|906.5|905.5|906.8|905.8|906.8|905.8|906.4|905.4|41
1589535000000|2020-05-15 09:30:00|906.9|905.9|906.7|905.7|907.2|906.2|906.5|905.5|65
1589535300000|2020-05-15 09:35:00|906.8|905.8|905.7|904.7|906.8|905.8|905.6|904.6|48
1589535600000|2020-05-15 09:40:00|905.6|904.6|905.1|904.1|905.7|904.7|905.1|904.1|63
1589535900000|2020-05-15 09:45:00|905|904|904.9|903.9|905.5|904.5|904.7|903.7|71
1589536200000|2020-05-15 09:50:00|905.2|904.2|905.2|904.2|905.7|904.7|905|904|154
1589536500000|2020-05-15 09:55:00|905.3|904.3|905.4|904.4|905.4|904.4|904.8|903.8|57
1589536800000|2020-05-15 10:00:00|905.2|904.2|905|904|905.2|904.2|904.3|903.3|69
1589537100000|2020-05-15 10:05:00|905.1|904.1|905.9|904.9|905.9|904.9|905|904|61
1589537400000|2020-05-15 10:10:00|905.8|904.8|905.6|904.6|905.8|904.8|905.3|904.3|51
1589537700000|2020-05-15 10:15:00|905.7|904.7|905.5|904.5|906|905|905.5|904.5|108
1589538000000|2020-05-15 10:20:00|905.4|904.4|905.1|904.1|905.5|904.5|905|904|63
1589538300000|2020-05-15 10:25:00|905|904|904.6|903.6|905|904|904.4|903.4|18
1589538600000|2020-05-15 10:30:00|904.4|903.4|900.9|899.9|904.4|903.4|900.9|899.9|879
1589538900000|2020-05-15 10:35:00|900.6|899.6|900.1|899.1|901.1|900.1|900|899|240
1589539200000|2020-05-15 10:40:00|900|899|900.3|899.3|900.4|899.4|899.1|898.1|317
1589539500000|2020-05-15 10:45:00|900.2|899.2|900.8|899.8|900.9|899.9|900.1|899.1|63
1589539800000|2020-05-15 10:50:00|900.6|899.6|899.6|898.6|900.7|899.7|899.4|898.4|124
1589540100000|2020-05-15 10:55:00|899.5|898.5|898.3|897.3|899.9|898.9|898.1|897.1|161
1589540400000|2020-05-15 11:00:00|898.4|897.4|896.1|895.1|898.5|897.5|896|895|815
1589540700000|2020-05-15 11:05:00|895.9|894.9|896.2|895.2|896.7|895.7|895.5|894.5|373
1589541000000|2020-05-15 11:10:00|896.3|895.3|897.4|896.4|897.5|896.5|896|895|262
1589541300000|2020-05-15 11:15:00|897.5|896.5|897.5|896.5|898.1|897.1|897.3|896.3|203
1589541600000|2020-05-15 11:20:00|897.4|896.4|897.9|896.9|898.1|897.1|896.4|895.4|516
1589541900000|2020-05-15 11:25:00|897.7|896.7|897.7|896.7|898.1|897.1|897.5|896.5|213
1589542200000|2020-05-15 11:30:00|897.5|896.5|896.1|895.1|897.7|896.7|895.8|894.8|138
1589542500000|2020-05-15 11:35:00|896.2|895.2|895.5|894.5|896.9|895.9|895.5|894.5|144
1589542800000|2020-05-15 11:40:00|895.4|894.4|894.9|893.9|895.4|894.4|894.4|893.4|138
1589543100000|2020-05-15 11:45:00|895.2|894.2|895.4|894.4|895.9|894.9|894.7|893.7|93
1589543400000|2020-05-15 11:50:00|895.3|894.3|894.7|893.7|895.9|894.9|894.6|893.6|293
1589543700000|2020-05-15 11:55:00|894.6|893.6|894.1|893.1|895|894|893.9|892.9|401
1589544000000|2020-05-15 12:00:00|894|893|893.3|892.3|894.1|893.1|893|892|254
1589544300000|2020-05-15 12:05:00|893.2|892.2|894.6|893.6|894.8|893.8|892.9|891.9|212
1589544600000|2020-05-15 12:10:00|894.5|893.5|894.9|893.9|895.3|894.3|894|893|451
1589544900000|2020-05-15 12:15:00|895|894|894.7|893.7|895.2|894.2|894.2|893.2|384
1589545200000|2020-05-15 12:20:00|894.8|893.8|895.4|894.4|895.6|894.6|894.1|893.1|306
1589545500000|2020-05-15 12:25:00|895.1|894.1|894.3|893.3|895.1|894.1|894.1|893.1|147
1589545800000|2020-05-15 12:30:00|894.2|893.2|893.2|892.2|894.3|893.3|892.5|891.5|243
1589546100000|2020-05-15 12:35:00|892.9|891.9|894.1|893.1|894.3|893.3|892.4|891.4|187
1589546400000|2020-05-15 12:40:00|894|893|894.3|893.3|895|894|893.5|892.5|247
1589546700000|2020-05-15 12:45:00|894.4|893.4|894.7|893.7|895.3|894.3|894.2|893.2|403
1589547000000|2020-05-15 12:50:00|894.6|893.6|895.3|894.3|895.5|894.5|894.4|893.4|213
1589547300000|2020-05-15 12:55:00|895.4|894.4|895.8|894.8|895.9|894.9|895.4|894.4|375
1589547600000|2020-05-15 13:00:00|895.7|894.7|894.6|893.6|896|895|894.2|893.2|330
1589547900000|2020-05-15 13:05:00|894.7|893.7|894.7|893.7|895|894|894.1|893.1|230
1589548200000|2020-05-15 13:10:00|894.8|893.8|894.9|893.9|895.4|894.4|894.2|893.2|309
1589548500000|2020-05-15 13:15:00|895|894|895.9|894.9|896.1|895.1|894.9|893.9|327
1589548800000|2020-05-15 13:20:00|896.2|895.2|895.6|894.6|896.4|895.4|895.4|894.4|343
1589549100000|2020-05-15 13:25:00|895.7|894.7|895.3|894.3|895.9|894.9|894.9|893.9|590
1589549400000|2020-05-15 13:30:00|895.1|894.6|896.1|895.6|897.7|897.2|895|894.5|4442
1589549700000|2020-05-15 13:35:00|895.9|895.4|897.2|896.7|897.2|896.7|894.7|894.2|2164
1589550000000|2020-05-15 13:40:00|897.4|896.9|898.6|898.1|899.1|898.6|896.7|896.2|1646
1589550300000|2020-05-15 13:45:00|898.5|898|898.1|897.6|898.7|898.2|897.4|896.9|1123
1589550600000|2020-05-15 13:50:00|898.3|897.8|900|899.5|900.4|899.9|897.8|897.3|1586
1589550900000|2020-05-15 13:55:00|899.9|899.4|899.5|899|900.2|899.7|899.1|898.6|859
1589551200000|2020-05-15 14:00:00|899.8|899.3|897.6|897.1|900.1|899.6|897.6|897.1|1246
1589551500000|2020-05-15 14:05:00|897.5|897|898.4|897.9|898.6|898.1|897.4|896.9|830
1589551800000|2020-05-15 14:10:00|898.3|897.8|900.3|899.8|900.7|900.2|898.1|897.6|841
1589552100000|2020-05-15 14:15:00|900.4|899.9|899.7|899.2|901.1|900.6|899.7|899.2|691
1589552400000|2020-05-15 14:20:00|899.6|899.1|898.3|897.8|900.3|899.8|898.3|897.8|633
1589552700000|2020-05-15 14:25:00|898.2|897.7|898.7|898.2|899.2|898.7|898.2|897.7|764
1589553000000|2020-05-15 14:30:00|898.6|898.1|898.7|898.2|899.3|898.8|897.9|897.4|522
1589553300000|2020-05-15 14:35:00|898.2|897.7|899.2|898.7|899.7|899.2|897.5|897|1150
1589553600000|2020-05-15 14:40:00|899.1|898.6|899.1|898.6|899.6|899.1|898.2|897.7|698
1589553900000|2020-05-15 14:45:00|898.8|898.3|898.4|897.9|899.3|898.8|898.2|897.7|426
1589554200000|2020-05-15 14:50:00|898.3|897.8|895.5|895|898.3|897.8|895.3|894.8|1170
1589554500000|2020-05-15 14:55:00|895.6|895.1|895.4|894.9|895.7|895.2|894.9|894.4|1043
1589554800000|2020-05-15 15:00:00|895.2|894.7|893.2|892.7|895.2|894.7|892.7|892.2|1721
1589555100000|2020-05-15 15:05:00|893.1|892.6|893.4|892.9|893.9|893.4|892.8|892.3|1332
1589555400000|2020-05-15 15:10:00|893.5|893|893.6|893.1|893.8|893.3|892.5|892|1034
1589555700000|2020-05-15 15:15:00|893.5|893|892.5|892|893.5|893|892.4|891.9|912
1589556000000|2020-05-15 15:20:00|892.4|891.9|893.9|893.4|894|893.5|892|891.5|842
1589556300000|2020-05-15 15:25:00|893.8|893.3|894|893.5|894.4|893.9|893.7|893.2|1318
1589556600000|2020-05-15 15:30:00|893.9|893.4|894.9|894.4|895.2|894.7|893.5|893|1494
1589556900000|2020-05-15 15:35:00|895|894.5|893.6|893.1|895|894.5|893.5|893|626
1589557200000|2020-05-15 15:40:00|893.7|893.2|893.3|892.8|893.9|893.4|892.6|892.1|590
1589557500000|2020-05-15 15:45:00|893.2|892.7|892.6|892.1|893.5|893|892.3|891.8|414
1589557800000|2020-05-15 15:50:00|892.5|892|893|892.5|893.1|892.6|892.4|891.9|214
1589558100000|2020-05-15 15:55:00|893.1|892.6|893.8|893.3|894.3|893.8|893.1|892.6|429
1589558400000|2020-05-15 16:00:00|893.9|893.4|894.8|894.3|895.2|894.7|893.5|893|1137
1589558700000|2020-05-15 16:05:00|894.7|894.2|895.5|895|895.7|895.2|894.5|894|1134
1589559000000|2020-05-15 16:10:00|895.4|894.9|895|894.5|895.6|895.1|894.8|894.3|756
1589559300000|2020-05-15 16:15:00|895.1|894.6|895.4|894.9|895.4|894.9|894.5|894|1039
1589559600000|2020-05-15 16:20:00|895.5|895|896.1|895.6|896.5|896|895.5|895|683
1589559900000|2020-05-15 16:25:00|896.2|895.7|896.2|895.7|896.6|896.1|896|895.5|221
1589560200000|2020-05-15 16:30:00|896.1|895.6|896.7|896.2|896.8|896.3|895.9|895.4|226
1589560500000|2020-05-15 16:35:00|896.9|896.4|895.9|895.4|896.9|896.4|895.6|895.1|550
1589560800000|2020-05-15 16:40:00|896|895.5|895.9|895.4|896.7|896.2|895.9|895.4|390
1589561100000|2020-05-15 16:45:00|895.8|895.3|895.2|894.7|896|895.5|895|894.5|356
1589561400000|2020-05-15 16:50:00|895.1|894.6|895.5|895|895.9|895.4|895|894.5|269
1589561700000|2020-05-15 16:55:00|895.4|894.9|895.5|895|895.5|895|894.5|894|576
1589562000000|2020-05-15 17:00:00|895.6|895.1|896.6|896.1|897.1|896.6|895.5|895|427
1589562300000|2020-05-15 17:05:00|896.5|896|896.1|895.6|896.6|896.1|895.9|895.4|195
1589562600000|2020-05-15 17:10:00|896.3|895.8|897|896.5|897.1|896.6|896.2|895.7|352
1589562900000|2020-05-15 17:15:00|896.9|896.4|896.3|895.8|897.2|896.7|896.3|895.8|269
1589563200000|2020-05-15 17:20:00|896.4|895.9|896.9|896.4|897.1|896.6|896.4|895.9|448
1589563500000|2020-05-15 17:25:00|896.8|896.3|897.2|896.7|897.5|897|896.6|896.1|666
1589563800000|2020-05-15 17:30:00|897.1|896.6|896.7|896.2|897.1|896.6|896.3|895.8|311
1589564100000|2020-05-15 17:35:00|896.6|896.1|896.5|896|897.2|896.7|896.1|895.6|238
1589564400000|2020-05-15 17:40:00|896.7|896.2|896.1|895.6|897|896.5|896|895.5|198
1589564700000|2020-05-15 17:45:00|896.3|895.8|895.2|894.7|896.3|895.8|894.9|894.4|277
1589565000000|2020-05-15 17:50:00|895.1|894.6|895.7|895.2|896.1|895.6|894.8|894.3|299
1589565300000|2020-05-15 17:55:00|895.6|895.1|896.1|895.6|896.1|895.6|895.6|895.1|205
1589565600000|2020-05-15 18:00:00|896|895.5|897.2|896.7|897.3|896.8|896|895.5|333
1589565900000|2020-05-15 18:05:00|897.3|896.8|896.7|896.2|897.3|896.8|896.7|896.2|360
1589566200000|2020-05-15 18:10:00|896.6|896.1|896.3|895.8|896.7|896.2|896.2|895.7|223
1589566500000|2020-05-15 18:15:00|896.4|895.9|896.8|896.3|897.1|896.6|896.3|895.8|362
1589566800000|2020-05-15 18:20:00|896.9|896.4|896.9|896.4|897.3|896.8|896.6|896.1|351
1589567100000|2020-05-15 18:25:00|897|896.5|897.3|896.8|897.4|896.9|896.7|896.2|324
1589567400000|2020-05-15 18:30:00|897.4|896.9|896.2|895.7|897.4|896.9|896.1|895.6|516
1589567700000|2020-05-15 18:35:00|896.1|895.6|895.4|894.9|896.1|895.6|894.9|894.4|483
1589568000000|2020-05-15 18:40:00|895.5|895|895.1|894.6|895.8|895.3|894.9|894.4|187
1589568300000|2020-05-15 18:45:00|895|894.5|895.4|894.9|895.6|895.1|894.9|894.4|539
1589568600000|2020-05-15 18:50:00|895.5|895|896|895.5|896.2|895.7|895.4|894.9|584
1589568900000|2020-05-15 18:55:00|895.9|895.4|894.9|894.4|896|895.5|894.7|894.2|423
1589569200000|2020-05-15 19:00:00|895|894.5|895.9|895.4|896|895.5|894.3|893.8|602
1589569500000|2020-05-15 19:05:00|895.7|895.2|896.3|895.8|896.3|895.8|895.6|895.1|237
1589569800000|2020-05-15 19:10:00|896.2|895.7|896.5|896|896.5|896|895.8|895.3|342
1589570100000|2020-05-15 19:15:00|896.4|895.9|896.4|895.9|896.6|896.1|895.8|895.3|483
1589570400000|2020-05-15 19:20:00|896.5|896|896.7|896.2|897|896.5|896.2|895.7|444
1589570700000|2020-05-15 19:25:00|896.6|896.1|897.1|896.6|897.5|897|896.6|896.1|580
1589571000000|2020-05-15 19:30:00|897|896.5|897.3|896.8|897.7|897.2|897|896.5|505
1589571300000|2020-05-15 19:35:00|897.2|896.7|896.5|896|897.4|896.9|896.4|895.9|360
1589571600000|2020-05-15 19:40:00|896.4|895.9|896.6|896.1|896.7|896.2|895.9|895.4|611
1589571900000|2020-05-15 19:45:00|896.7|896.2|897.4|896.9|897.5|897|896.4|895.9|661
1589572200000|2020-05-15 19:50:00|896.7|896.2|896.5|896|897.7|897.2|896.4|895.9|2527
1589572500000|2020-05-15 19:55:00|896.4|895.9|896.5|896|897.4|896.9|896.1|895.6|10756
1589572800000|2020-05-15 20:00:00|896.6|896.1|895.8|894.8|897.2|896.2|895.8|894.8|1305
1589573100000|2020-05-15 20:05:00|895.7|894.7|895.6|894.6|896.1|895.1|895.4|894.4|255
1589573400000|2020-05-15 20:10:00|895.5|894.5|894.6|893.6|895.9|894.9|894.6|893.6|103
1589573700000|2020-05-15 20:15:00|895.3|894.3|894.3|893.3|895.3|894.3|894.3|893.3|6
1589574000000|2020-05-15 20:20:00|895.2|894.2|894.8|893.8|895.3|894.3|894.8|893.8|14
1589574300000|2020-05-15 20:25:00|895.6|894.6|896.3|895.3|896.3|895.3|895.6|894.6|94
1589574600000|2020-05-15 20:30:00|896.1|895.1|896.7|895.7|896.7|895.7|896.1|895.1|53
1589575200000|2020-05-15 20:40:00|897.3|896.3|897.1|896.1|897.4|896.4|897|896|38
1589575800000|2020-05-15 20:50:00|896.1|895.1|896.1|895.1|896.1|895.1|896.1|895.1|10
1589576100000|2020-05-15 20:55:00|896|895|895.6|893.6|897.1|896.1|895.1|893.4|198
1589752800000|2020-05-17 22:00:00|895.8|893.8|898.2|897.2|898.2|897.2|895.6|893.6|0
1589755200000|2020-05-17 22:40:00|898.9|897.9|899.3|898.3|899.3|898.3|898.9|897.9|2
1589755500000|2020-05-17 22:45:00|900.6|899.6|900.6|899.6|900.6|899.6|900.6|899.6|1
1589756400000|2020-05-17 23:00:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|53
1589756700000|2020-05-17 23:05:00|||||||||3
1589757300000|2020-05-17 23:15:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|32
1589757600000|2020-05-17 23:20:00|||||||||1
1589757900000|2020-05-17 23:25:00|||||||||2
1589758500000|2020-05-17 23:35:00|||||||||2
1589759100000|2020-05-17 23:45:00|902.1|901.1|902.1|901.1|902.1|901.1|902.1|901.1|2
1589759400000|2020-05-17 23:50:00|902.2|901.2|902.2|901.2|902.2|901.2|902.2|901.2|2
1589760000000|2020-05-18 00:00:00|902.1|901.1|901.4|900.4|902.1|901.1|901.4|900.4|27
1589760300000|2020-05-18 00:05:00|901.1|900.1|901.5|900.5|901.6|900.6|901.1|900.1|8
1589760600000|2020-05-18 00:10:00|901.4|900.4|900.7|899.7|901.4|900.4|900.7|899.7|6
1589760900000|2020-05-18 00:15:00|901|900|901.1|900.1|901.3|900.3|900.6|899.6|40
1589761200000|2020-05-18 00:20:00|901.2|900.2|901.4|900.4|901.4|900.4|901.2|900.2|7
1589761500000|2020-05-18 00:25:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|2
1589761800000|2020-05-18 00:30:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|1
1589762100000|2020-05-18 00:35:00|902.1|901.1|901.7|900.7|902.1|901.1|901.7|900.7|46
1589762400000|2020-05-18 00:40:00|901.6|900.6|901.6|900.6|901.6|900.6|901.6|900.6|4
1589763000000|2020-05-18 00:50:00|900.7|899.7|899.4|898.4|900.7|899.7|899.3|898.3|55
1589763300000|2020-05-18 00:55:00|899.8|898.8|900.8|899.8|901.1|900.1|899.8|898.8|34
1589763600000|2020-05-18 01:00:00|901|900|902.2|901.2|902.2|901.2|900.4|899.4|146
1589763900000|2020-05-18 01:05:00|902.1|901.1|901.5|900.5|902.2|901.2|901.5|900.5|31
1589764200000|2020-05-18 01:10:00|901.7|900.7|901.5|900.5|901.7|900.7|901.3|900.3|7
1589764500000|2020-05-18 01:15:00|901.8|900.8|903.1|902.1|903.8|902.8|901.8|900.8|100
1589764800000|2020-05-18 01:20:00|902.6|901.6|902.5|901.5|902.7|901.7|902.5|901.5|12
1589765100000|2020-05-18 01:25:00|903|902|902.7|901.7|903|902|902.5|901.5|8
1589765400000|2020-05-18 01:30:00|902.1|901.1|900.5|899.5|902.4|901.4|900.5|899.5|15
1589765700000|2020-05-18 01:35:00|900.8|899.8|903.1|902.1|903.1|902.1|900.1|899.1|91
1589766000000|2020-05-18 01:40:00|903.5|902.5|904.8|903.8|905.3|904.3|903.2|902.2|194
1589766300000|2020-05-18 01:45:00|905|904|905.2|904.2|905.9|904.9|905|904|62
1589766600000|2020-05-18 01:50:00|905.1|904.1|904.5|903.5|905.2|904.2|904.5|903.5|53
1589766900000|2020-05-18 01:55:00|905|904|905.3|904.3|906.1|905.1|905|904|53
1589767200000|2020-05-18 02:00:00|904.8|903.8|905|904|905.4|904.4|904.7|903.7|50
1589767500000|2020-05-18 02:05:00|905.2|904.2|905|904|905.7|904.7|905|904|12
1589767800000|2020-05-18 02:10:00|905.1|904.1|907|906|907|906|905.1|904.1|14
1589768100000|2020-05-18 02:15:00|907.7|906.7|907.9|906.9|907.9|906.9|907.7|906.7|21
1589768400000|2020-05-18 02:20:00|907.7|906.7|907.6|906.6|907.7|906.7|907.6|906.6|15
1589768700000|2020-05-18 02:25:00|907.8|906.8|908.2|907.2|908.3|907.3|907.7|906.7|13
1589769000000|2020-05-18 02:30:00|908.9|907.9|908.8|907.8|909|908|908.7|907.7|19
1589769300000|2020-05-18 02:35:00|908.6|907.6|907.8|906.8|908.6|907.6|907.8|906.8|27
1589769600000|2020-05-18 02:40:00|907.6|906.6|908.2|907.2|908.2|907.2|907.6|906.6|16
1589769900000|2020-05-18 02:45:00|907.6|906.6|907.3|906.3|907.6|906.6|907.3|906.3|6
1589770200000|2020-05-18 02:50:00|907.4|906.4|908.3|907.3|908.3|907.3|907.4|906.4|6
1589770500000|2020-05-18 02:55:00|908.4|907.4|908.1|907.1|908.5|907.5|907.8|906.8|7
1589770800000|2020-05-18 03:00:00|908.5|907.5|908.1|907.1|908.5|907.5|907.9|906.9|9
1589771100000|2020-05-18 03:05:00|908.5|907.5|908|907|908.8|907.8|908|907|6
1589771400000|2020-05-18 03:10:00|907.6|906.6|908|907|908|907|907.6|906.6|4
1589771700000|2020-05-18 03:15:00|907.9|906.9|908.3|907.3|908.3|907.3|907.9|906.9|10
1589772000000|2020-05-18 03:20:00|909|908|908.8|907.8|909.4|908.4|908.7|907.7|9
1589772300000|2020-05-18 03:25:00|909.1|908.1|908.4|907.4|909.1|908.1|908.4|907.4|6
1589772600000|2020-05-18 03:30:00|908.5|907.5|909.1|908.1|909.1|908.1|908.5|907.5|10
1589772900000|2020-05-18 03:35:00|908.7|907.7|909|908|909|908|908.6|907.6|7
1589773200000|2020-05-18 03:40:00|908.7|907.7|908.7|907.7|908.8|907.8|908.7|907.7|8
1589773500000|2020-05-18 03:45:00|908.6|907.6|908.1|907.1|908.7|907.7|908.1|907.1|18
1589773800000|2020-05-18 03:50:00|908|907|907.7|906.7|908.2|907.2|907.7|906.7|7
1589774100000|2020-05-18 03:55:00|907.4|906.4|907.6|906.6|907.6|906.6|907.4|906.4|6
1589774400000|2020-05-18 04:00:00|907.5|906.5|907.4|906.4|907.5|906.5|907.1|906.1|9
1589774700000|2020-05-18 04:05:00|907|906|906.7|905.7|907|906|906.7|905.7|23
1589775000000|2020-05-18 04:10:00|906.5|905.5|905.8|904.8|906.5|905.5|905.8|904.8|6
1589775300000|2020-05-18 04:15:00|905.7|904.7|906.1|905.1|906.1|905.1|905.5|904.5|63
1589775600000|2020-05-18 04:20:00|906.2|905.2|906.4|905.4|906.4|905.4|906.2|905.2|4
1589775900000|2020-05-18 04:25:00|906.3|905.3|906.2|905.2|906.3|905.3|906.2|905.2|4
1589776200000|2020-05-18 04:30:00|906.1|905.1|906.6|905.6|906.7|905.7|906.1|905.1|5
1589776500000|2020-05-18 04:35:00|906.4|905.4|906.1|905.1|906.4|905.4|906.1|905.1|3
1589776800000|2020-05-18 04:40:00|906.2|905.2|906.5|905.5|906.5|905.5|906.2|905.2|5
1589777100000|2020-05-18 04:45:00|906.1|905.1|905.7|904.7|906.1|905.1|905.7|904.7|11
1589777400000|2020-05-18 04:50:00|905.9|904.9|905.9|904.9|905.9|904.9|905.8|904.8|4
1589777700000|2020-05-18 04:55:00|905.8|904.8|906.2|905.2|906.2|905.2|905.6|904.6|6
1589778000000|2020-05-18 05:00:00|906.3|905.3|905.6|904.6|906.3|905.3|905.6|904.6|30
1589778300000|2020-05-18 05:05:00|905.4|904.4|905.7|904.7|905.7|904.7|905.2|904.2|10
1589778600000|2020-05-18 05:10:00|905.5|904.5|904.9|903.9|905.5|904.5|904.7|903.7|7
1589778900000|2020-05-18 05:15:00|904.7|903.7|904.2|903.2|904.7|903.7|904.1|903.1|19
1589779200000|2020-05-18 05:20:00|904.3|903.3|904.3|903.3|904.6|903.6|904.1|903.1|11
1589779500000|2020-05-18 05:25:00|904.5|903.5|903.9|902.9|904.5|903.5|903.8|902.8|15
1589779800000|2020-05-18 05:30:00|904.1|903.1|903.7|902.7|904.1|903.1|903.7|902.7|46
1589780100000|2020-05-18 05:35:00|903.6|902.6|904.5|903.5|904.5|903.5|903.6|902.6|33
1589780400000|2020-05-18 05:40:00|904.4|903.4|904.6|903.6|905|904|904.4|903.4|16
1589780700000|2020-05-18 05:45:00|904.4|903.4|904.9|903.9|905.1|904.1|904.4|903.4|12
1589781000000|2020-05-18 05:50:00|904.1|903.1|903.9|902.9|904.3|903.3|903.8|902.8|14
1589781300000|2020-05-18 05:55:00|904|903|903.6|902.6|904|903|903.6|902.6|11
1589781600000|2020-05-18 06:00:00|903.5|902.5|904.1|903.1|904.1|903.1|903.5|902.5|79
1589781900000|2020-05-18 06:05:00|904.3|903.3|903.5|902.5|904.3|903.3|903.3|902.3|32
1589782200000|2020-05-18 06:10:00|903.7|902.7|903.7|902.7|904|903|903.2|902.2|60
1589782500000|2020-05-18 06:15:00|903.5|902.5|903.8|902.8|903.9|902.9|903.4|902.4|32
1589782800000|2020-05-18 06:20:00|903.9|902.9|905.2|904.2|905.3|904.3|903.8|902.8|246
1589783100000|2020-05-18 06:25:00|905.3|904.3|905.6|904.6|905.6|904.6|905.3|904.3|50
1589783400000|2020-05-18 06:30:00|905.8|904.8|905.6|904.6|906.6|905.6|905.5|904.5|162
1589783700000|2020-05-18 06:35:00|905.7|904.7|905.4|904.4|906|905|905.4|904.4|77
1589784000000|2020-05-18 06:40:00|905.3|904.3|904.7|903.7|905.5|904.5|904.7|903.7|117
1589784300000|2020-05-18 06:45:00|904.6|903.6|904.1|903.1|904.7|903.7|904.1|903.1|67
1589784600000|2020-05-18 06:50:00|904.2|903.2|904.4|903.4|904.8|903.8|904.1|903.1|240
1589784900000|2020-05-18 06:55:00|904.5|903.5|904.9|903.9|905|904|904.5|903.5|115
1589785200000|2020-05-18 07:00:00|904.7|903.7|906|905|906.1|905.1|904.5|903.5|538
1589785500000|2020-05-18 07:05:00|906.1|905.1|906.5|905.5|906.9|905.9|906|905|316
1589785800000|2020-05-18 07:10:00|906.6|905.6|907|906|907|906|906.2|905.2|245
1589786100000|2020-05-18 07:15:00|907.1|906.1|906.7|905.7|907.5|906.5|906.5|905.5|140
1589786400000|2020-05-18 07:20:00|906.6|905.6|907|906|907.2|906.2|906.5|905.5|229
1589786700000|2020-05-18 07:25:00|906.7|905.7|906.7|905.7|907.2|906.2|906|905|302
1589787000000|2020-05-18 07:30:00|906.4|905.4|906.8|905.8|907.2|906.2|906.4|905.4|341
1589787300000|2020-05-18 07:35:00|906.9|905.9|906.3|905.3|907.1|906.1|906.1|905.1|64
1589787600000|2020-05-18 07:40:00|906.4|905.4|908.1|907.1|908.2|907.2|906.4|905.4|724
1589787900000|2020-05-18 07:45:00|908.2|907.2|908|907|908.2|907.2|908|907|636
1589788200000|2020-05-18 07:50:00|908.1|907.1|907.7|906.7|908.3|907.3|907.6|906.6|98
1589788500000|2020-05-18 07:55:00|907.9|906.9|908.6|907.6|908.6|907.6|907.9|906.9|64
1589788800000|2020-05-18 08:00:00|908.7|907.7|909.4|908.4|909.7|908.7|908.4|907.4|466
1589789100000|2020-05-18 08:05:00|909.6|908.6|909.5|908.5|909.9|908.9|909.2|908.2|227
1589789400000|2020-05-18 08:10:00|909.6|908.6|909.2|908.2|910|909|909.1|908.1|198
1589789700000|2020-05-18 08:15:00|909.4|908.4|910.2|909.2|910.5|909.5|909.1|908.1|155
1589790000000|2020-05-18 08:20:00|910.4|909.4|909.7|908.7|910.4|909.4|909.5|908.5|128
1589790300000|2020-05-18 08:25:00|909.6|908.6|910.6|909.6|910.6|909.6|909.6|908.6|239
1589790600000|2020-05-18 08:30:00|910.5|909.5|909.8|908.8|910.9|909.9|909.2|908.2|619
1589790900000|2020-05-18 08:35:00|910.1|909.1|910.4|909.4|910.9|909.9|909.8|908.8|259
1589791200000|2020-05-18 08:40:00|910.8|909.8|909.9|908.9|910.9|909.9|909.8|908.8|82
1589791500000|2020-05-18 08:45:00|910|909|909.9|908.9|910.3|909.3|909.7|908.7|52
1589791800000|2020-05-18 08:50:00|910|909|910.2|909.2|910.2|909.2|909.7|908.7|79
1589792100000|2020-05-18 08:55:00|910.3|909.3|910.2|909.2|910.3|909.3|909.8|908.8|162
1589792400000|2020-05-18 09:00:00|910.1|909.1|909.3|908.3|910.4|909.4|909.2|908.2|115
1589792700000|2020-05-18 09:05:00|909.4|908.4|909.2|908.2|909.4|908.4|908.8|907.8|42
1589793000000|2020-05-18 09:10:00|909.1|908.1|909.2|908.2|909.6|908.6|909.1|908.1|51
1589793300000|2020-05-18 09:15:00|909.4|908.4|908.8|907.8|909.4|908.4|908.8|907.8|158
1589793600000|2020-05-18 09:20:00|909|908|908.8|907.8|909.2|908.2|908.7|907.7|34
1589793900000|2020-05-18 09:25:00|908.9|907.9|907.7|906.7|908.9|907.9|907.7|906.7|60
1589794200000|2020-05-18 09:30:00|907.5|906.5|907.5|906.5|907.8|906.8|907.5|906.5|49
1589794500000|2020-05-18 09:35:00|907.3|906.3|907.9|906.9|907.9|906.9|907.1|906.1|66
1589794800000|2020-05-18 09:40:00|907.8|906.8|907.4|906.4|907.8|906.8|907.3|906.3|105
1589795100000|2020-05-18 09:45:00|907.7|906.7|907.8|906.8|907.9|906.9|907.4|906.4|131
1589795400000|2020-05-18 09:50:00|907.6|906.6|907.8|906.8|907.9|906.9|907.4|906.4|39
1589795700000|2020-05-18 09:55:00|907.9|906.9|907.3|906.3|908|907|907.3|906.3|61
1589796000000|2020-05-18 10:00:00|907.4|906.4|907.5|906.5|907.9|906.9|907.4|906.4|62
1589796300000|2020-05-18 10:05:00|907.7|906.7|907.8|906.8|908.1|907.1|907.7|906.7|98
1589796600000|2020-05-18 10:10:00|908|907|907.9|906.9|908|907|907.9|906.9|13
1589796900000|2020-05-18 10:15:00|908|907|907.4|906.4|908.1|907.1|907.4|906.4|17
1589797200000|2020-05-18 10:20:00|907.5|906.5|907.7|906.7|907.7|906.7|907.4|906.4|14
1589797500000|2020-05-18 10:25:00|907.2|906.2|907.8|906.8|907.8|906.8|907.2|906.2|147
1589797800000|2020-05-18 10:30:00|907.4|906.4|907.9|906.9|907.9|906.9|907.3|906.3|102
1589798100000|2020-05-18 10:35:00|908|907|908.1|907.1|908.2|907.2|907.9|906.9|22
1589798400000|2020-05-18 10:40:00|908.2|907.2|908.5|907.5|908.8|907.8|908.2|907.2|71
1589798700000|2020-05-18 10:45:00|908.4|907.4|908.2|907.2|908.4|907.4|908|907|21
1589799000000|2020-05-18 10:50:00|908.3|907.3|908.6|907.6|908.6|907.6|908.3|907.3|11
1589799300000|2020-05-18 10:55:00|908.7|907.7|909.2|908.2|909.2|908.2|908.6|907.6|143
1589799600000|2020-05-18 11:00:00|909|908|908.7|907.7|909|908|908.6|907.6|39
1589799900000|2020-05-18 11:05:00|908.8|907.8|908.7|907.7|909|908|908.5|907.5|46
1589800200000|2020-05-18 11:10:00|908.9|907.9|909.1|908.1|909.2|908.2|908.6|907.6|84
1589800500000|2020-05-18 11:15:00|909|908|909.3|908.3|909.5|908.5|909|908|74
1589800800000|2020-05-18 11:20:00|909.1|908.1|909.1|908.1|909.4|908.4|909|908|23
1589801100000|2020-05-18 11:25:00|909.3|908.3|909.1|908.1|909.3|908.3|909|908|44
1589801400000|2020-05-18 11:30:00|909.2|908.2|908.5|907.5|909.8|908.8|908.5|907.5|162
1589801700000|2020-05-18 11:35:00|908.6|907.6|909.6|908.6|909.8|908.8|908.6|907.6|330
1589802000000|2020-05-18 11:40:00|909.8|908.8|911.3|910.3|911.6|910.6|909.8|908.8|550
1589802300000|2020-05-18 11:45:00|911.4|910.4|913.2|912.2|913.4|912.4|911.4|910.4|321
1589802600000|2020-05-18 11:50:00|913.1|912.1|912.5|911.5|913.2|912.2|912.3|911.3|215
1589802900000|2020-05-18 11:55:00|912.6|911.6|913.2|912.2|913.4|912.4|912.1|911.1|579
1589803200000|2020-05-18 12:00:00|913.3|912.3|913.5|912.5|914.8|913.8|913.2|912.2|942
1589803500000|2020-05-18 12:05:00|913.6|912.6|913.9|912.9|914.6|913.6|913.5|912.5|514
1589803800000|2020-05-18 12:10:00|914|913|914.6|913.6|914.7|913.7|913.8|912.8|895
1589804100000|2020-05-18 12:15:00|914.7|913.7|915.1|914.1|915.2|914.2|914|913|583
1589804400000|2020-05-18 12:20:00|915|914|914.7|913.7|915|914|914.2|913.2|468
1589804700000|2020-05-18 12:25:00|914.8|913.8|915.5|914.5|915.7|914.7|914.7|913.7|873
1589805000000|2020-05-18 12:30:00|915.6|914.6|916|915|916.2|915.2|915.4|914.4|375
1589805300000|2020-05-18 12:35:00|916.1|915.1|916.2|915.2|916.9|915.9|916.1|915.1|354
1589805600000|2020-05-18 12:40:00|916.3|915.3|916.5|915.5|916.7|915.7|916.2|915.2|391
1589805900000|2020-05-18 12:45:00|916.4|915.4|915.8|914.8|916.5|915.5|915.8|914.8|181
1589806200000|2020-05-18 12:50:00|915.9|914.9|916.1|915.1|916.2|915.2|915.6|914.6|124
1589806500000|2020-05-18 12:55:00|916.2|915.2|917|916|917.2|916.2|915.8|914.8|192
1589806800000|2020-05-18 13:00:00|916.9|915.9|917.3|916.3|917.8|916.8|916.6|915.6|363
1589807100000|2020-05-18 13:05:00|917.5|916.5|917.7|916.7|918.1|917.1|917.4|916.4|158
1589807400000|2020-05-18 13:10:00|917.6|916.6|917.8|916.8|918.2|917.2|917.4|916.4|379
1589807700000|2020-05-18 13:15:00|917.9|916.9|918.3|917.3|918.4|917.4|917.6|916.6|333
1589808000000|2020-05-18 13:20:00|918.4|917.4|918.7|917.7|918.7|917.7|917.7|916.7|642
1589808300000|2020-05-18 13:25:00|918.6|917.6|919.3|918.3|919.3|918.3|918.5|917.5|800
1589808600000|2020-05-18 13:30:00|919.1|918.6|920|919.5|920.6|920.1|918.7|918.2|6781
1589808900000|2020-05-18 13:35:00|920.1|919.6|921.9|921.4|922.4|921.9|919.9|919.4|3954
1589809200000|2020-05-18 13:40:00|922|921.5|920.9|920.4|922.8|922.3|920.7|920.2|2676
1589809500000|2020-05-18 13:45:00|921|920.5|921.4|920.9|922.5|922|921|920.5|2698
1589809800000|2020-05-18 13:50:00|921.5|921|919.8|919.3|921.8|921.3|919.8|919.3|1737
1589810100000|2020-05-18 13:55:00|919.7|919.2|920.5|920|920.8|920.3|919.4|918.9|1067
1589810400000|2020-05-18 14:00:00|920.6|920.1|920|919.5|920.8|920.3|919.6|919.1|1284
1589810700000|2020-05-18 14:05:00|919.9|919.4|920|919.5|920.4|919.9|919.1|918.6|1044
1589811000000|2020-05-18 14:10:00|919.9|919.4|918.9|918.4|920.1|919.6|918.6|918.1|1105
1589811300000|2020-05-18 14:15:00|918.8|918.3|920.1|919.6|920.5|920|918.6|918.1|902
1589811600000|2020-05-18 14:20:00|919.9|919.4|920.5|920|920.5|920|919.7|919.2|1134
1589811900000|2020-05-18 14:25:00|920.6|920.1|920.1|919.6|921|920.5|919.9|919.4|814
1589812200000|2020-05-18 14:30:00|920|919.5|921.3|920.8|921.3|920.8|919.7|919.2|698
1589812500000|2020-05-18 14:35:00|921.2|920.7|922.2|921.7|922.2|921.7|921.1|920.6|679
1589812800000|2020-05-18 14:40:00|922.3|921.8|923|922.5|923|922.5|922.2|921.7|862
1589813100000|2020-05-18 14:45:00|922.9|922.4|923.5|923|923.7|923.2|922.7|922.2|1003
1589813400000|2020-05-18 14:50:00|923.6|923.1|923.9|923.4|924.6|924.1|923.6|923.1|1499
1589813700000|2020-05-18 14:55:00|924|923.5|924.3|923.8|924.5|924|923.9|923.4|1092
1589814000000|2020-05-18 15:00:00|924.4|923.9|924.9|924.4|925.1|924.6|923.9|923.4|1340
1589814300000|2020-05-18 15:05:00|925|924.5|925.4|924.9|925.6|925.1|924.9|924.4|1257
1589814600000|2020-05-18 15:10:00|925.5|925|926.4|925.9|926.7|926.2|925.3|924.8|2043
1589814900000|2020-05-18 15:15:00|926.5|926|927|926.5|927|926.5|925.9|925.4|1389
1589815200000|2020-05-18 15:20:00|927.1|926.6|928.3|927.8|928.4|927.9|927|926.5|1070
1589815500000|2020-05-18 15:25:00|928.4|927.9|927.9|927.4|928.7|928.2|927.6|927.1|1278
1589815800000|2020-05-18 15:30:00|928|927.5|928|927.5|928.5|928|927.7|927.2|1542
1589816100000|2020-05-18 15:35:00|927.9|927.4|927|926.5|928.3|927.8|926.8|926.3|1014
1589816400000|2020-05-18 15:40:00|926.9|926.4|927.2|926.7|928.1|927.6|926.9|926.4|801
1589816700000|2020-05-18 15:45:00|927.1|926.6|927.1|926.6|927.6|927.1|926.9|926.4|664
1589817000000|2020-05-18 15:50:00|927|926.5|926.8|926.3|927.3|926.8|926.4|925.9|387
1589817300000|2020-05-18 15:55:00|926.9|926.4|927.1|926.6|927.1|926.6|926.6|926.1|443
1589817600000|2020-05-18 16:00:00|927|926.5|927.3|926.8|927.6|927.1|926.6|926.1|613
1589817900000|2020-05-18 16:05:00|927.2|926.7|928.2|927.7|928.4|927.9|927.2|926.7|973
1589818200000|2020-05-18 16:10:00|928.1|927.6|927.9|927.4|928.4|927.9|927.6|927.1|933
1589818500000|2020-05-18 16:15:00|927.8|927.3|927.7|927.2|928.6|928.1|927.6|927.1|507
1589818800000|2020-05-18 16:20:00|927.8|927.3|928|927.5|928.1|927.6|927.6|927.1|421
1589819100000|2020-05-18 16:25:00|928.1|927.6|928|927.5|928.4|927.9|928|927.5|383
1589819400000|2020-05-18 16:30:00|928.2|927.7|928.3|927.8|928.7|928.2|928.1|927.6|431
1589819700000|2020-05-18 16:35:00|928.4|927.9|928.6|928.1|928.9|928.4|928.3|927.8|740
1589820000000|2020-05-18 16:40:00|928.5|928|927.9|927.4|928.5|928|927.5|927|602
1589820300000|2020-05-18 16:45:00|928|927.5|928.1|927.6|928.1|927.6|927.5|927|625
1589820600000|2020-05-18 16:50:00|928.2|927.7|928.2|927.7|928.6|928.1|928.1|927.6|547
1589820900000|2020-05-18 16:55:00|928.3|927.8|929.1|928.6|929.1|928.6|928.3|927.8|579
1589821200000|2020-05-18 17:00:00|929|928.5|929.8|929.3|929.8|929.3|928.9|928.4|312
1589821500000|2020-05-18 17:05:00|929.9|929.4|930.4|929.9|930.5|930|929.8|929.3|606
1589821800000|2020-05-18 17:10:00|930.3|929.8|930.6|930.1|930.7|930.2|930.2|929.7|673
1589822100000|2020-05-18 17:15:00|930.7|930.2|931.2|930.7|931.2|930.7|930.5|930|441
1589822400000|2020-05-18 17:20:00|931.3|930.8|931.3|930.8|931.5|931|931.1|930.6|442
1589822700000|2020-05-18 17:25:00|931.4|930.9|931.5|931|931.6|931.1|930.3|929.8|1683
1589823000000|2020-05-18 17:30:00|931.6|931.1|930.3|929.8|931.6|931.1|930.3|929.8|500
1589823300000|2020-05-18 17:35:00|930.4|929.9|930.6|930.1|930.7|930.2|930.3|929.8|269
1589823600000|2020-05-18 17:40:00|930.5|930|929.7|929.2|930.5|930|929.7|929.2|563
1589823900000|2020-05-18 17:45:00|929.8|929.3|930|929.5|930.4|929.9|929.7|929.2|764
1589824200000|2020-05-18 17:50:00|930.1|929.6|930.4|929.9|930.4|929.9|929.9|929.4|272
1589824500000|2020-05-18 17:55:00|930.5|930|930.3|929.8|930.5|930|930|929.5|264
1589824800000|2020-05-18 18:00:00|930.4|929.9|930.9|930.4|930.9|930.4|930.1|929.6|457
1589825100000|2020-05-18 18:05:00|930.8|930.3|930.2|929.7|930.9|930.4|930.1|929.6|219
1589825400000|2020-05-18 18:10:00|930.1|929.6|930.6|930.1|930.6|930.1|930|929.5|237
1589825700000|2020-05-18 18:15:00|930.4|929.9|929.7|929.2|930.5|930|929.6|929.1|342
1589826000000|2020-05-18 18:20:00|929.8|929.3|930|929.5|930.2|929.7|929.8|929.3|331
1589826300000|2020-05-18 18:25:00|929.9|929.4|929.9|929.4|930.3|929.8|929.7|929.2|518
1589826600000|2020-05-18 18:30:00|930|929.5|930.4|929.9|930.5|930|929.8|929.3|376
1589826900000|2020-05-18 18:35:00|930.5|930|930.2|929.7|930.6|930.1|930|929.5|255
1589827200000|2020-05-18 18:40:00|930.3|929.8|930.7|930.2|930.8|930.3|930.1|929.6|381
1589827500000|2020-05-18 18:45:00|930.6|930.1|930.3|929.8|930.6|930.1|930.2|929.7|515
1589827800000|2020-05-18 18:50:00|930.2|929.7|930.1|929.6|930.2|929.7|929.5|929|522
1589828100000|2020-05-18 18:55:00|930|929.5|930.1|929.6|930.6|930.1|929.8|929.3|467
1589828400000|2020-05-18 19:00:00|930|929.5|930.7|930.2|930.7|930.2|930|929.5|308
1589828700000|2020-05-18 19:05:00|930.6|930.1|930.8|930.3|930.8|930.3|930.4|929.9|501
1589829000000|2020-05-18 19:10:00|930.9|930.4|930.8|930.3|930.9|930.4|930.1|929.6|459
1589829300000|2020-05-18 19:15:00|930.7|930.2|931|930.5|931|930.5|930.2|929.7|689
1589829600000|2020-05-18 19:20:00|931.1|930.6|931.1|930.6|931.4|930.9|931|930.5|522
1589829900000|2020-05-18 19:25:00|931|930.5|932|931.5|932.2|931.7|930.9|930.4|797
1589830200000|2020-05-18 19:30:00|931.9|931.4|933|932.5|933|932.5|931.9|931.4|730
1589830500000|2020-05-18 19:35:00|933.1|932.6|933.3|932.8|933.5|933|932.9|932.4|953
1589830800000|2020-05-18 19:40:00|933.4|932.9|933.1|932.6|933.5|933|932.9|932.4|510
1589831100000|2020-05-18 19:45:00|933.2|932.7|933.3|932.8|933.5|933|932.6|932.1|1018
1589831400000|2020-05-18 19:50:00|933.4|932.9|932.7|932.2|933.7|933.2|932.1|931.6|2034
1589831700000|2020-05-18 19:55:00|932.8|932.3|931.5|931|932.8|932.3|931.3|930.8|5442
1589832000000|2020-05-18 20:00:00|931.7|930.7|931.3|930.3|931.7|930.7|930.6|929.6|824
1589832300000|2020-05-18 20:05:00|931.2|930.2|931.9|930.9|932.1|931.1|931.2|930.2|100
1589832600000|2020-05-18 20:10:00|932|931|931.9|930.9|932.2|931.2|931.6|930.6|48
1589832900000|2020-05-18 20:15:00|931.7|930.7|930.9|929.9|931.7|930.7|930.9|929.9|122
1589833200000|2020-05-18 20:20:00|930.8|929.8|930.6|929.6|930.9|929.9|930|929|250
1589833500000|2020-05-18 20:25:00|930.4|929.4|931.4|930.4|931.5|930.5|929.7|928.7|311
1589833800000|2020-05-18 20:30:00|931|930|930.7|929.7|931.5|930.5|930.5|929.5|20
1589834100000|2020-05-18 20:35:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1589839200000|2020-05-18 22:00:00|931.2|929.2|932|930|932|930|930|928|0
1589839500000|2020-05-18 22:05:00|932.1|930.1|932|930|932.1|930.1|931.6|929.6|0
1589839800000|2020-05-18 22:10:00|932.1|930.1|932.5|930.5|932.5|930.5|932.1|930.1|0
1589840100000|2020-05-18 22:15:00|932.6|930.6|933.2|931.2|933.2|931.2|932.4|930.4|0
1589840400000|2020-05-18 22:20:00|933.3|931.3|932.4|930.4|933.3|931.3|932.3|930.3|0
1589840700000|2020-05-18 22:25:00|932.5|930.5|932|930|932.7|930.7|931.6|929.6|0
1589841000000|2020-05-18 22:30:00|931.9|929.9|932.5|930.5|932.8|930.8|931.9|929.9|0
1589841300000|2020-05-18 22:35:00|932.6|930.6|933.2|931.2|933.5|931.5|932.6|930.6|0
1589841600000|2020-05-18 22:40:00|933.1|931.1|933.2|931.2|933.2|931.2|933|931|0
1589841900000|2020-05-18 22:45:00|933.1|931.1|933.7|931.7|933.7|931.7|933.1|931.1|0
1589842200000|2020-05-18 22:50:00|933.8|931.8|933.5|931.5|933.9|931.9|933.3|931.3|0
1589842500000|2020-05-18 22:55:00|933.4|931.4|933.3|931.3|933.6|931.6|933.3|931.3|0
1589842800000|2020-05-18 23:00:00|933.4|931.4|933.3|931.3|933.5|931.5|933.2|931.2|0
1589843100000|2020-05-18 23:05:00|933.2|931.2|933|931|933.4|931.4|933|931|0
1589843400000|2020-05-18 23:10:00|933.1|931.1|933.1|931.1|933.3|931.3|933|931|0
1589843700000|2020-05-18 23:15:00|933|931|933|931|933.4|931.4|933|931|0
1589844000000|2020-05-18 23:20:00|932.9|930.9|932.8|930.8|933.1|931.1|932.6|930.6|0
1589844300000|2020-05-18 23:25:00|932.7|930.7|932.7|930.7|932.8|930.8|932.3|930.3|0
1589844600000|2020-05-18 23:30:00|932.6|930.6|931.6|929.6|932.6|930.6|931.3|929.3|0
1589844900000|2020-05-18 23:35:00|931.7|929.7|932.1|930.1|932.4|930.4|931.7|929.7|0
1589845200000|2020-05-18 23:40:00|932.2|930.2|932.7|930.7|933|931|932.1|930.1|0
1589845500000|2020-05-18 23:45:00|932.8|930.8|932.3|930.3|932.8|930.8|931.7|929.7|0
1589845800000|2020-05-18 23:50:00|932.2|930.2|932.3|930.3|932.4|930.4|931.8|929.8|0
1589846100000|2020-05-18 23:55:00|932.4|930.4|933.3|931.3|933.5|931.5|932.4|930.4|0
1589846400000|2020-05-19 00:00:00|933.2|931.2|931.2|930.2|933.2|931.2|931.2|930.2|0
1589846700000|2020-05-19 00:05:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|2
1589847000000|2020-05-19 00:10:00|933.8|932.8|933.4|932.4|933.8|932.8|933.4|932.4|30
1589847300000|2020-05-19 00:15:00|933.3|932.3|932.8|931.8|933.3|932.3|932.5|931.5|31
1589847600000|2020-05-19 00:20:00|932.7|931.7|933|932|933.1|932.1|932.7|931.7|28
1589847900000|2020-05-19 00:25:00|933.1|932.1|933.2|932.2|933.5|932.5|933.1|932.1|9
1589848200000|2020-05-19 00:30:00|933.4|932.4|931.5|930.5|933.5|932.5|931.5|930.5|53
1589848500000|2020-05-19 00:35:00|931.6|930.6|931.7|930.7|932|931|931.6|930.6|13
1589848800000|2020-05-19 00:40:00|931.8|930.8|931.7|930.7|931.8|930.8|931.7|930.7|2
1589849100000|2020-05-19 00:45:00|932.5|931.5|932.5|931.5|932.7|931.7|932.5|931.5|9
1589849400000|2020-05-19 00:50:00|932.7|931.7|933.1|932.1|933.1|932.1|932.7|931.7|6
1589849700000|2020-05-19 00:55:00|932.8|931.8|932.4|931.4|932.8|931.8|932.4|931.4|6
1589850000000|2020-05-19 01:00:00|932.1|931.1|930.9|929.9|932.1|931.1|930.7|929.7|41
1589850300000|2020-05-19 01:05:00|930.3|929.3|929.8|928.8|930.5|929.5|929.8|928.8|14
1589850600000|2020-05-19 01:10:00|929.4|928.4|929.4|928.4|929.5|928.5|929|928|10
1589850900000|2020-05-19 01:15:00|929.5|928.5|931|930|931.7|930.7|929.2|928.2|111
1589851200000|2020-05-19 01:20:00|931.9|930.9|931.8|930.8|933|932|931.6|930.6|103
1589851500000|2020-05-19 01:25:00|931.3|930.3|931|930|931.3|930.3|931|930|4
1589851800000|2020-05-19 01:30:00|931.2|930.2|930.9|929.9|932.3|931.3|930.9|929.9|43
1589852100000|2020-05-19 01:35:00|931.4|930.4|930|929|931.4|930.4|929.9|928.9|24
1589852400000|2020-05-19 01:40:00|930.5|929.5|930.1|929.1|931|930|930.1|929.1|21
1589852700000|2020-05-19 01:45:00|929.8|928.8|930|929|930.2|929.2|929.7|928.7|18
1589853000000|2020-05-19 01:50:00|929.5|928.5|929.5|928.5|929.5|928.5|929.5|928.5|2
1589853300000|2020-05-19 01:55:00|929.6|928.6|929.6|928.6|929.6|928.6|929.6|928.6|6
1589853600000|2020-05-19 02:00:00|928.6|927.6|928.2|927.2|928.6|927.6|928.2|927.2|11
1589853900000|2020-05-19 02:05:00|928.3|927.3|929|928|929|928|927.9|926.9|26
1589854200000|2020-05-19 02:10:00|928.6|927.6|928.4|927.4|928.6|927.6|928.4|927.4|5
1589854500000|2020-05-19 02:15:00|928.9|927.9|928.9|927.9|928.9|927.9|928.7|927.7|5
1589854800000|2020-05-19 02:20:00|928.8|927.8|929.1|928.1|929.1|928.1|928.8|927.8|9
1589855100000|2020-05-19 02:25:00|929.3|928.3|929.8|928.8|929.8|928.8|929.3|928.3|4
1589855400000|2020-05-19 02:30:00|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|3
1589855700000|2020-05-19 02:35:00|928.8|927.8|929|928|929|928|928.8|927.8|2
1589856000000|2020-05-19 02:40:00|929.2|928.2|928.9|927.9|929.2|928.2|928.9|927.9|3
1589856300000|2020-05-19 02:45:00|928.4|927.4|928.5|927.5|928.5|927.5|928.4|927.4|2
1589856600000|2020-05-19 02:50:00|928|927|928|927|928|927|928|927|1
1589856900000|2020-05-19 02:55:00|928.3|927.3|928.2|927.2|928.5|927.5|928.2|927.2|6
1589857200000|2020-05-19 03:00:00|928.1|927.1|926.5|925.5|928.1|927.1|926.1|925.1|16
1589857500000|2020-05-19 03:05:00|926.8|925.8|926.3|925.3|926.8|925.8|926.2|925.2|6
1589857800000|2020-05-19 03:10:00|925.9|924.9|925.3|924.3|926|925|925.3|924.3|15
1589858100000|2020-05-19 03:15:00|925.6|924.6|925.7|924.7|925.7|924.7|925.6|924.6|3
1589858700000|2020-05-19 03:25:00|926.1|925.1|926.3|925.3|926.3|925.3|926.1|925.1|2
1589859000000|2020-05-19 03:30:00|926.2|925.2|926.1|925.1|926.4|925.4|926.1|925.1|3
1589859300000|2020-05-19 03:35:00|||||||||3
1589859600000|2020-05-19 03:40:00|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|1
1589859900000|2020-05-19 03:45:00|926.7|925.7|926.7|925.7|926.7|925.7|926.1|925.1|20
1589860200000|2020-05-19 03:50:00|926.8|925.8|926.7|925.7|926.9|925.9|926.7|925.7|9
1589860500000|2020-05-19 03:55:00|926.5|925.5|926.6|925.6|926.6|925.6|926.3|925.3|9
1589860800000|2020-05-19 04:00:00|926.8|925.8|927.5|926.5|927.7|926.7|926.6|925.6|61
1589861100000|2020-05-19 04:05:00|927.8|926.8|927.9|926.9|927.9|926.9|927.7|926.7|4
1589861400000|2020-05-19 04:10:00|928|927|928.4|927.4|928.4|927.4|928|927|3
1589861700000|2020-05-19 04:15:00|928.2|927.2|928.2|927.2|928.2|927.2|928.2|927.2|1
1589862000000|2020-05-19 04:20:00|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|2
1589862600000|2020-05-19 04:30:00|928.5|927.5|928.7|927.7|928.7|927.7|928.4|927.4|5
1589862900000|2020-05-19 04:35:00|928.8|927.8|928.9|927.9|928.9|927.9|928.7|927.7|8
1589863200000|2020-05-19 04:40:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|8
1589863500000|2020-05-19 04:45:00|929.1|928.1|929.9|928.9|929.9|928.9|929.1|928.1|12
1589863800000|2020-05-19 04:50:00|930|929|929.8|928.8|930|929|929.7|928.7|7
1589864100000|2020-05-19 04:55:00|930.3|929.3|930.3|929.3|930.3|929.3|930|929|7
1589864400000|2020-05-19 05:00:00|930.1|929.1|929.5|928.5|930.1|929.1|929.1|928.1|34
1589864700000|2020-05-19 05:05:00|929.4|928.4|929.1|928.1|929.5|928.5|929.1|928.1|34
1589865000000|2020-05-19 05:10:00|929|928|929|928|929|928|929|928|4
1589865300000|2020-05-19 05:15:00|929.1|928.1|929.1|928.1|929.1|928.1|929.1|928.1|3
1589865600000|2020-05-19 05:20:00|929.5|928.5|929|928|929.5|928.5|929|928|4
1589865900000|2020-05-19 05:25:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|4
1589866200000|2020-05-19 05:30:00|||||||||2
1589866500000|2020-05-19 05:35:00|928.3|927.3|928.3|927.3|928.7|927.7|928.2|927.2|19
1589866800000|2020-05-19 05:40:00|928.7|927.7|928|927|928.7|927.7|928|927|13
1589867100000|2020-05-19 05:45:00|928.6|927.6|927.3|926.3|928.6|927.6|927.3|926.3|17
1589867400000|2020-05-19 05:50:00|927.5|926.5|928.1|927.1|928.1|927.1|926.9|925.9|19
1589867700000|2020-05-19 05:55:00|927.9|926.9|927.9|926.9|928.3|927.3|927.9|926.9|15
1589868000000|2020-05-19 06:00:00|927.8|926.8|928.9|927.9|929.2|928.2|927|926|49
1589868300000|2020-05-19 06:05:00|928.2|927.2|928.8|927.8|929|928|928.2|927.2|15
1589868600000|2020-05-19 06:10:00|928.9|927.9|929.5|928.5|929.7|928.7|928.7|927.7|54
1589868900000|2020-05-19 06:15:00|929.6|928.6|929.7|928.7|929.8|928.8|929|928|61
1589869200000|2020-05-19 06:20:00|929.8|928.8|929.9|928.9|930|929|929.6|928.6|58
1589869500000|2020-05-19 06:25:00|930|929|931.2|930.2|931.6|930.6|930|929|73
1589869800000|2020-05-19 06:30:00|931.3|930.3|931.5|930.5|931.9|930.9|931|930|55
1589870100000|2020-05-19 06:35:00|931.6|930.6|931.3|930.3|931.7|930.7|931.2|930.2|57
1589870400000|2020-05-19 06:40:00|931.4|930.4|931.9|930.9|931.9|930.9|931.1|930.1|26
1589870700000|2020-05-19 06:45:00|931.8|930.8|931.8|930.8|932.2|931.2|931|930|112
1589871000000|2020-05-19 06:50:00|931.7|930.7|932.8|931.8|933.3|932.3|931.5|930.5|98
1589871300000|2020-05-19 06:55:00|932.7|931.7|933.4|932.4|934.3|933.3|932.5|931.5|249
1589871600000|2020-05-19 07:00:00|933.3|932.3|931.9|930.9|933.4|932.4|931.9|930.9|111
1589871900000|2020-05-19 07:05:00|932.1|931.1|931.1|930.1|932.2|931.2|930.9|929.9|139
1589872200000|2020-05-19 07:10:00|930.9|929.9|931.4|930.4|932|931|930.7|929.7|156
1589872500000|2020-05-19 07:15:00|931.8|930.8|932.2|931.2|932.6|931.6|931.3|930.3|129
1589872800000|2020-05-19 07:20:00|932.3|931.3|931.1|930.1|932.3|931.3|931.1|930.1|62
1589873100000|2020-05-19 07:25:00|930.8|929.8|930.2|929.2|931.7|930.7|930.1|929.1|112
1589873400000|2020-05-19 07:30:00|930|929|929.2|928.2|930.1|929.1|929|928|119
1589873700000|2020-05-19 07:35:00|929.1|928.1|929.5|928.5|929.5|928.5|928.5|927.5|117
1589874000000|2020-05-19 07:40:00|929.4|928.4|930|929|930|929|928.8|927.8|28
1589874300000|2020-05-19 07:45:00|929.5|928.5|930.1|929.1|930.4|929.4|929.1|928.1|77
1589874600000|2020-05-19 07:50:00|930.4|929.4|928.7|927.7|930.4|929.4|928.5|927.5|78
1589874900000|2020-05-19 07:55:00|928.6|927.6|928.4|927.4|929.1|928.1|928.4|927.4|69
1589875200000|2020-05-19 08:00:00|928.8|927.8|928|927|929.4|928.4|927.9|926.9|152
1589875500000|2020-05-19 08:05:00|927.8|926.8|927.7|926.7|928.3|927.3|926.8|925.8|164
1589875800000|2020-05-19 08:10:00|927.8|926.8|928|927|928|927|926.9|925.9|212
1589876100000|2020-05-19 08:15:00|927.9|926.9|929.1|928.1|929.1|928.1|927.4|926.4|377
1589876400000|2020-05-19 08:20:00|929|928|927.3|926.3|929.1|928.1|927.3|926.3|242
1589876700000|2020-05-19 08:25:00|927.1|926.1|927.5|926.5|928.1|927.1|927.1|926.1|347
1589877000000|2020-05-19 08:30:00|927.4|926.4|928|927|928.4|927.4|927.4|926.4|133
1589877300000|2020-05-19 08:35:00|927.8|926.8|927.1|926.1|927.8|926.8|926.5|925.5|337
1589877600000|2020-05-19 08:40:00|927.2|926.2|928.5|927.5|929.1|928.1|927.2|926.2|139
1589877900000|2020-05-19 08:45:00|928.6|927.6|929|928|929.6|928.6|928.2|927.2|255
1589878200000|2020-05-19 08:50:00|929.1|928.1|929|928|929.5|928.5|928.5|927.5|347
1589878500000|2020-05-19 08:55:00|929.1|928.1|929.7|928.7|929.8|928.8|928.8|927.8|166
1589878800000|2020-05-19 09:00:00|929.5|928.5|929.2|928.2|929.9|928.9|928.9|927.9|112
1589879100000|2020-05-19 09:05:00|928.9|927.9|928.5|927.5|929.1|928.1|928.4|927.4|314
1589879400000|2020-05-19 09:10:00|928.6|927.6|928.4|927.4|928.8|927.8|927.9|926.9|124
1589879700000|2020-05-19 09:15:00|928.3|927.3|928|927|928.6|927.6|927.9|926.9|113
1589880000000|2020-05-19 09:20:00|928.2|927.2|927.4|926.4|928.2|927.2|927.1|926.1|113
1589880300000|2020-05-19 09:25:00|927.2|926.2|927.7|926.7|927.7|926.7|926.7|925.7|162
1589880600000|2020-05-19 09:30:00|927.4|926.4|928.4|927.4|928.4|927.4|926.8|925.8|250
1589880900000|2020-05-19 09:35:00|928.3|927.3|928.1|927.1|928.4|927.4|927.6|926.6|184
1589881200000|2020-05-19 09:40:00|928|927|928.4|927.4|929|928|928|927|132
1589881500000|2020-05-19 09:45:00|928.3|927.3|927.5|926.5|928.3|927.3|927|926|183
1589881800000|2020-05-19 09:50:00|927.4|926.4|928.1|927.1|928.2|927.2|927.4|926.4|60
1589882100000|2020-05-19 09:55:00|928|927|927.4|926.4|928|927|927.3|926.3|102
1589882400000|2020-05-19 10:00:00|927.5|926.5|926.2|925.2|927.5|926.5|926.1|925.1|314
1589882700000|2020-05-19 10:05:00|926.3|925.3|927|926|927|926|926.2|925.2|189
1589883000000|2020-05-19 10:10:00|926.9|925.9|926.2|925.2|926.9|925.9|926.1|925.1|130
1589883300000|2020-05-19 10:15:00|926.3|925.3|925.5|924.5|926.9|925.9|925.5|924.5|184
1589883600000|2020-05-19 10:20:00|925.6|924.6|925.5|924.5|925.7|924.7|925.1|924.1|126
1589883900000|2020-05-19 10:25:00|925.4|924.4|926.2|925.2|926.3|925.3|925.2|924.2|219
1589884200000|2020-05-19 10:30:00|926.1|925.1|926.4|925.4|926.4|925.4|925.6|924.6|76
1589884500000|2020-05-19 10:35:00|926.3|925.3|926.5|925.5|927.1|926.1|926.2|925.2|151
1589884800000|2020-05-19 10:40:00|926.7|925.7|926.9|925.9|927.4|926.4|926.4|925.4|145
1589885100000|2020-05-19 10:45:00|926.8|925.8|927.4|926.4|927.6|926.6|926.8|925.8|137
1589885400000|2020-05-19 10:50:00|927.6|926.6|927|926|927.6|926.6|926.9|925.9|115
1589885700000|2020-05-19 10:55:00|926.9|925.9|927.3|926.3|927.8|926.8|926.9|925.9|181
1589886000000|2020-05-19 11:00:00|927.4|926.4|928.2|927.2|928.2|927.2|927|926|185
1589886300000|2020-05-19 11:05:00|928.1|927.1|928.4|927.4|928.4|927.4|928.1|927.1|41
1589886600000|2020-05-19 11:10:00|928.3|927.3|928.1|927.1|928.5|927.5|928|927|61
1589886900000|2020-05-19 11:15:00|928|927|928.9|927.9|929.2|928.2|928|927|104
1589887200000|2020-05-19 11:20:00|928.8|927.8|929.3|928.3|929.7|928.7|928.5|927.5|107
1589887500000|2020-05-19 11:25:00|929.5|928.5|929.4|928.4|929.7|928.7|929.2|928.2|193
1589887800000|2020-05-19 11:30:00|929.1|928.1|929.1|928.1|929.4|928.4|928.8|927.8|101
1589888100000|2020-05-19 11:35:00|929|928|929.4|928.4|929.4|928.4|928.8|927.8|102
1589888400000|2020-05-19 11:40:00|929.5|928.5|930.1|929.1|930.3|929.3|929.3|928.3|165
1589888700000|2020-05-19 11:45:00|929.9|928.9|930.2|929.2|930.3|929.3|929.3|928.3|161
1589889000000|2020-05-19 11:50:00|930.1|929.1|929.6|928.6|930.1|929.1|929.4|928.4|120
1589889300000|2020-05-19 11:55:00|929.5|928.5|928.7|927.7|929.6|928.6|928.5|927.5|188
1589889600000|2020-05-19 12:00:00|928.8|927.8|928.4|927.4|929.2|928.2|928.1|927.1|196
1589889900000|2020-05-19 12:05:00|928.3|927.3|928.5|927.5|928.6|927.6|928|927|191
1589890200000|2020-05-19 12:10:00|928.6|927.6|928.2|927.2|928.8|927.8|928.1|927.1|169
1589890500000|2020-05-19 12:15:00|928.3|927.3|928.1|927.1|928.3|927.3|927.7|926.7|231
1589890800000|2020-05-19 12:20:00|928.2|927.2|928.2|927.2|928.5|927.5|927.9|926.9|166
1589891100000|2020-05-19 12:25:00|928.1|927.1|928.7|927.7|928.7|927.7|928|927|108
1589891400000|2020-05-19 12:30:00|928.6|927.6|928.7|927.7|929|928|928.2|927.2|116
1589891700000|2020-05-19 12:35:00|928.8|927.8|928.9|927.9|929.1|928.1|928.8|927.8|100
1589892000000|2020-05-19 12:40:00|929|928|929.5|928.5|929.6|928.6|929|928|45
1589892300000|2020-05-19 12:45:00|929.6|928.6|930|929|930.1|929.1|929.5|928.5|171
1589892600000|2020-05-19 12:50:00|930.1|929.1|929.5|928.5|930.1|929.1|929.5|928.5|91
1589892900000|2020-05-19 12:55:00|929.6|928.6|929.9|928.9|930.3|929.3|929.6|928.6|80
1589893200000|2020-05-19 13:00:00|930.1|929.1|929.2|928.2|930.2|929.2|929.2|928.2|313
1589893500000|2020-05-19 13:05:00|929.1|928.1|929.9|928.9|930.2|929.2|928.7|927.7|419
1589893800000|2020-05-19 13:10:00|929.8|928.8|930.5|929.5|930.8|929.8|929.5|928.5|666
1589894100000|2020-05-19 13:15:00|930.6|929.6|930.8|929.8|930.9|929.9|930|929|1235
1589894400000|2020-05-19 13:20:00|930.7|929.7|930.6|929.6|930.8|929.8|930.1|929.1|436
1589894700000|2020-05-19 13:25:00|930.7|929.7|930.5|929.5|931.1|930.1|930.1|929.1|930
1589895000000|2020-05-19 13:30:00|930.3|929.8|928.6|928.1|930.9|930.4|928.6|928.1|4700
1589895300000|2020-05-19 13:35:00|928.8|928.3|929.2|928.7|929.3|928.8|928.1|927.6|1670
1589895600000|2020-05-19 13:40:00|929.3|928.8|929.1|928.6|929.5|929|928.4|927.9|932
1589895900000|2020-05-19 13:45:00|929.3|928.8|927.5|927|929.4|928.9|927.3|926.8|1206
1589896200000|2020-05-19 13:50:00|927.4|926.9|928.8|928.3|929.1|928.6|927.4|926.9|896
1589896500000|2020-05-19 13:55:00|928.9|928.4|930.7|930.2|930.8|930.3|928.9|928.4|847
1589896800000|2020-05-19 14:00:00|930.8|930.3|931.3|930.8|931.6|931.1|930.7|930.2|1053
1589897100000|2020-05-19 14:05:00|931.4|930.9|932.9|932.4|933.6|933.1|931.4|930.9|2050
1589897400000|2020-05-19 14:10:00|933|932.5|933.3|932.8|934|933.5|932.5|932|826
1589897700000|2020-05-19 14:15:00|933.2|932.7|930.9|930.4|933.3|932.8|930.9|930.4|1165
1589898000000|2020-05-19 14:20:00|931|930.5|931.7|931.2|931.9|931.4|930.7|930.2|838
1589898300000|2020-05-19 14:25:00|931.6|931.1|931.4|930.9|932.7|932.2|930.3|929.8|1148
1589898600000|2020-05-19 14:30:00|931.5|931|931.4|930.9|932.6|932.1|930.9|930.4|2509
1589898900000|2020-05-19 14:35:00|931.7|931.2|930.2|929.7|931.7|931.2|930.1|929.6|2029
1589899200000|2020-05-19 14:40:00|930.1|929.6|929.3|928.8|930.3|929.8|929|928.5|1394
1589899500000|2020-05-19 14:45:00|929.2|928.7|930.9|930.4|931.2|930.7|929.2|928.7|609
1589899800000|2020-05-19 14:50:00|931|930.5|932.7|932.2|932.7|932.2|931|930.5|1300
1589900100000|2020-05-19 14:55:00|932.6|932.1|933.1|932.6|933.2|932.7|932.1|931.6|1105
1589900400000|2020-05-19 15:00:00|933|932.5|933.4|932.9|933.6|933.1|932.5|932|875
1589900700000|2020-05-19 15:05:00|933.3|932.8|932.8|932.3|933.3|932.8|932.1|931.6|610
1589901000000|2020-05-19 15:10:00|932.7|932.2|932.1|931.6|933|932.5|931.7|931.2|746
1589901300000|2020-05-19 15:15:00|932.2|931.7|932.8|932.3|933.3|932.8|932.1|931.6|554
1589901600000|2020-05-19 15:20:00|933|932.5|933.9|933.4|934|933.5|932.5|932|742
1589901900000|2020-05-19 15:25:00|934|933.5|934.1|933.6|934.3|933.8|933.1|932.6|863
1589902200000|2020-05-19 15:30:00|934|933.5|934|933.5|934.8|934.3|933.8|933.3|1090
1589902500000|2020-05-19 15:35:00|933.9|933.4|933.8|933.3|934.2|933.7|933.5|933|485
1589902800000|2020-05-19 15:40:00|933.7|933.2|933.5|933|934.5|934|933.4|932.9|531
1589903100000|2020-05-19 15:45:00|933.6|933.1|933.7|933.2|934.3|933.8|933.6|933.1|838
1589903400000|2020-05-19 15:50:00|933.6|933.1|934|933.5|934|933.5|933.4|932.9|381
1589903700000|2020-05-19 15:55:00|934.1|933.6|933.6|933.1|934.1|933.6|933.2|932.7|655
1589904000000|2020-05-19 16:00:00|933.7|933.2|933.3|932.8|933.8|933.3|933|932.5|316
1589904300000|2020-05-19 16:05:00|933.2|932.7|933.7|933.2|933.8|933.3|933.2|932.7|249
1589904600000|2020-05-19 16:10:00|933.8|933.3|934.1|933.6|934.1|933.6|933.7|933.2|273
1589904900000|2020-05-19 16:15:00|934|933.5|932.9|932.4|934|933.5|932.7|932.2|474
1589905200000|2020-05-19 16:20:00|932.8|932.3|933.2|932.7|933.3|932.8|932.8|932.3|371
1589905500000|2020-05-19 16:25:00|933.1|932.6|932.6|932.1|933.1|932.6|932.6|932.1|260
1589905800000|2020-05-19 16:30:00|932.7|932.2|932.2|931.7|933|932.5|932|931.5|509
1589906100000|2020-05-19 16:35:00|932.1|931.6|932|931.5|932.5|932|932|931.5|341
1589906400000|2020-05-19 16:40:00|931.9|931.4|932.3|931.8|932.3|931.8|931.9|931.4|272
1589906700000|2020-05-19 16:45:00|932.2|931.7|932.6|932.1|932.8|932.3|932.2|931.7|221
1589907000000|2020-05-19 16:50:00|932.7|932.2|932.5|932|932.9|932.4|932.5|932|268
1589907300000|2020-05-19 16:55:00|932.4|931.9|932.7|932.2|932.8|932.3|932.3|931.8|405
1589907600000|2020-05-19 17:00:00|932.8|932.3|932.2|931.7|932.9|932.4|932.2|931.7|676
1589907900000|2020-05-19 17:05:00|932.3|931.8|932.6|932.1|932.7|932.2|932|931.5|521
1589908200000|2020-05-19 17:10:00|932.5|932|933|932.5|933|932.5|932.5|932|284
1589908500000|2020-05-19 17:15:00|932.9|932.4|933.2|932.7|933.3|932.8|932.6|932.1|337
1589908800000|2020-05-19 17:20:00|933.1|932.6|933.1|932.6|933.3|932.8|933|932.5|372
1589909100000|2020-05-19 17:25:00|933|932.5|932.9|932.4|933.2|932.7|932.9|932.4|295
1589909400000|2020-05-19 17:30:00|932.8|932.3|932.6|932.1|932.9|932.4|932.4|931.9|564
1589909700000|2020-05-19 17:35:00|932.5|932|932.6|932.1|932.7|932.2|932.5|932|369
1589910000000|2020-05-19 17:40:00|932.5|932|933|932.5|933|932.5|932.5|932|392
1589910300000|2020-05-19 17:45:00|932.9|932.4|932.7|932.2|933|932.5|932.5|932|389
1589910600000|2020-05-19 17:50:00|932.6|932.1|932.5|932|932.7|932.2|932.2|931.7|358
1589910900000|2020-05-19 17:55:00|932.4|931.9|932.6|932.1|932.6|932.1|932.3|931.8|241
1589911200000|2020-05-19 18:00:00|932.5|932|931.8|931.3|932.7|932.2|931.5|931|601
1589911500000|2020-05-19 18:05:00|931.7|931.2|933|932.5|933|932.5|931.5|931|486
1589911800000|2020-05-19 18:10:00|932.9|932.4|932.7|932.2|932.9|932.4|932.5|932|259
1589912100000|2020-05-19 18:15:00|932.6|932.1|932.7|932.2|932.7|932.2|932.5|932|215
1589912400000|2020-05-19 18:20:00|932.6|932.1|932.9|932.4|933.2|932.7|932.6|932.1|219
1589912700000|2020-05-19 18:25:00|933|932.5|932.8|932.3|933|932.5|932.7|932.2|209
1589913000000|2020-05-19 18:30:00|932.7|932.2|933|932.5|933.1|932.6|932.5|932|230
1589913300000|2020-05-19 18:35:00|932.9|932.4|933.4|932.9|933.4|932.9|932.9|932.4|300
1589913600000|2020-05-19 18:40:00|933.3|932.8|932.9|932.4|933.3|932.8|932.8|932.3|317
1589913900000|2020-05-19 18:45:00|932.8|932.3|933.8|933.3|933.8|933.3|932.8|932.3|573
1589914200000|2020-05-19 18:50:00|933.7|933.2|932.9|932.4|933.8|933.3|932.9|932.4|298
1589914500000|2020-05-19 18:55:00|932.8|932.3|928.9|928.4|932.9|932.4|928.4|927.9|1827
1589914800000|2020-05-19 19:00:00|929|928.5|929|928.5|929.7|929.2|928.4|927.9|1718
1589915100000|2020-05-19 19:05:00|929.1|928.6|930.2|929.7|930.3|929.8|928.8|928.3|666
1589915400000|2020-05-19 19:10:00|930.1|929.6|931.7|931.2|932.7|932.2|929.7|929.2|1336
1589915700000|2020-05-19 19:15:00|931.8|931.3|930.9|930.4|931.9|931.4|930.9|930.4|622
1589916000000|2020-05-19 19:20:00|931|930.5|930|929.5|931|930.5|929.6|929.1|688
1589916300000|2020-05-19 19:25:00|929.9|929.4|930.6|930.1|930.6|930.1|929.3|928.8|593
1589916600000|2020-05-19 19:30:00|930.5|930|929.3|928.8|930.5|930|928.8|928.3|646
1589916900000|2020-05-19 19:35:00|929.2|928.7|928.1|927.6|929.5|929|927.3|926.8|1015
1589917200000|2020-05-19 19:40:00|928|927.5|927.6|927.1|928.6|928.1|927.5|927|782
1589917500000|2020-05-19 19:45:00|927.5|927|926.8|926.3|928.3|927.8|926.8|926.3|1465
1589917800000|2020-05-19 19:50:00|926.6|926.1|924.9|924.4|927.2|926.7|924.7|924.2|2364
1589918100000|2020-05-19 19:55:00|925|924.5|923.8|923.3|925.5|925|923.8|923.3|5347
1589918400000|2020-05-19 20:00:00|924|923|924.8|923.8|925.1|924.1|923.8|922.8|1308
1589918700000|2020-05-19 20:05:00|924.5|923.5|924.2|923.2|924.8|923.8|923.9|922.9|264
1589919000000|2020-05-19 20:10:00|924.1|923.1|923.7|922.7|924.3|923.3|923.7|922.7|77
1589919300000|2020-05-19 20:15:00|923.8|922.8|923.9|922.9|923.9|922.9|923.6|922.6|26
1589919600000|2020-05-19 20:20:00|923.8|922.8|923.9|922.9|924|923|923.8|922.8|12
1589919900000|2020-05-19 20:25:00|923.7|922.7|924|923|924.4|923.4|923.6|922.6|39
1589920200000|2020-05-19 20:30:00|924.1|923.1|923.2|922.2|924.1|923.1|923.2|922.2|12
1589920500000|2020-05-19 20:35:00|923.4|922.4|923.5|922.5|923.5|922.5|923.3|922.3|4
1589920800000|2020-05-19 20:40:00|923|922|923.4|922.4|923.6|922.6|923|922|23
1589921100000|2020-05-19 20:45:00|923.2|922.2|923.3|922.3|923.7|922.7|923.2|922.2|34
1589921700000|2020-05-19 20:55:00|923.1|922.1|924|923|924|923|923.1|922.1|19
1589922900000|2020-05-19 21:15:00|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|1
1589925300000|2020-05-19 21:55:00|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|4
1589925600000|2020-05-19 22:00:00|925.5|923.5|924.8|922.8|925.9|923.9|924.4|922.4|0
1589925900000|2020-05-19 22:05:00|924.9|922.9|924.3|922.3|925|923|923.7|921.7|0
1589926200000|2020-05-19 22:10:00|924.2|922.2|925.4|923.4|925.8|923.8|924|922|0
1589926500000|2020-05-19 22:15:00|925.5|923.5|926.5|924.5|926.8|924.8|925.5|923.5|0
1589926800000|2020-05-19 22:20:00|926.6|924.6|926.1|924.1|926.8|924.8|925.9|923.9|0
1589927100000|2020-05-19 22:25:00|926.2|924.2|926|924|926.4|924.4|925.9|923.9|0
1589927400000|2020-05-19 22:30:00|926.1|924.1|924.9|922.9|926.3|924.3|924.8|922.8|0
1589927700000|2020-05-19 22:35:00|925|923|925.5|923.5|925.7|923.7|924|922|0
1589928000000|2020-05-19 22:40:00|925.4|923.4|926.4|924.4|926.4|924.4|925.4|923.4|0
1589928300000|2020-05-19 22:45:00|926.3|924.3|926|924|926.4|924.4|925.7|923.7|0
1589928600000|2020-05-19 22:50:00|926.1|924.1|926.4|924.4|926.5|924.5|925.7|923.7|0
1589928900000|2020-05-19 22:55:00|926.5|924.5|926.8|924.8|926.9|924.9|926.5|924.5|0
1589929200000|2020-05-19 23:00:00|926.7|924.7|927.4|925.4|927.8|925.8|926.7|924.7|0
1589929500000|2020-05-19 23:05:00|927.5|925.5|927.9|925.9|928|926|927.4|925.4|0
1589929800000|2020-05-19 23:10:00|928|926|928.1|926.1|928.2|926.2|927.7|925.7|0
1589930100000|2020-05-19 23:15:00|928.2|926.2|928|926|928.2|926.2|927.6|925.6|0
1589930400000|2020-05-19 23:20:00|927.9|925.9|928|926|928.1|926.1|927.6|925.6|0
1589930700000|2020-05-19 23:25:00|927.9|925.9|928.1|926.1|928.2|926.2|927.8|925.8|0
1589931000000|2020-05-19 23:30:00|928|926|927.5|925.5|928.1|926.1|927.3|925.3|0
1589931300000|2020-05-19 23:35:00|927.6|925.6|927.8|925.8|927.9|925.9|927.6|925.6|0
1589931600000|2020-05-19 23:40:00|927.9|925.9|928.7|926.7|928.7|926.7|927.9|925.9|0
1589931900000|2020-05-19 23:45:00|928.6|926.6|928.6|926.6|928.6|926.6|928.3|926.3|0
1589932200000|2020-05-19 23:50:00|928.7|926.7|928.2|926.2|928.7|926.7|928.2|926.2|0
1589932500000|2020-05-19 23:55:00|928.3|926.3|928.1|926.1|928.4|926.4|927.9|925.9|0
1589932800000|2020-05-20 00:00:00|928.2|926.2|926.4|925.4|928.2|926.2|925|924|50
1589933100000|2020-05-20 00:05:00|926.5|925.5|926.9|925.9|926.9|925.9|926.3|925.3|10
1589933400000|2020-05-20 00:10:00|||||||||2
1589933700000|2020-05-20 00:15:00|926.8|925.8|926.8|925.8|926.8|925.8|926.7|925.7|3
1589934300000|2020-05-20 00:25:00|926|925|926.1|925.1|926.1|925.1|925.9|924.9|6
1589934600000|2020-05-20 00:30:00|926.2|925.2|927.9|926.9|927.9|926.9|926.2|925.2|11
1589934900000|2020-05-20 00:35:00|927.7|926.7|927.3|926.3|927.7|926.7|927.3|926.3|4
1589935200000|2020-05-20 00:40:00|927|926|927.5|926.5|927.5|926.5|927|926|9
1589935500000|2020-05-20 00:45:00|927.7|926.7|927.6|926.6|927.7|926.7|927.6|926.6|43
1589935800000|2020-05-20 00:50:00|927.5|926.5|927.7|926.7|927.9|926.9|927.5|926.5|42
1589936100000|2020-05-20 00:55:00|927.8|926.8|928.3|927.3|928.5|927.5|927.8|926.8|7
1589936400000|2020-05-20 01:00:00|928|927|928.7|927.7|928.9|927.9|928|927|23
1589937300000|2020-05-20 01:15:00|929|928|931.4|930.4|931.7|930.7|929|928|85
1589937600000|2020-05-20 01:20:00|931.6|930.6|931.9|930.9|932.1|931.1|931.1|930.1|53
1589937900000|2020-05-20 01:25:00|931.6|930.6|931.5|930.5|931.6|930.6|931.5|930.5|3
1589938200000|2020-05-20 01:30:00|931.9|930.9|932|931|932.2|931.2|930.5|929.5|16
1589938500000|2020-05-20 01:35:00|932.3|931.3|932.3|931.3|932.7|931.7|932.3|931.3|22
1589938800000|2020-05-20 01:40:00|932.6|931.6|932.5|931.5|932.8|931.8|932.5|931.5|6
1589939400000|2020-05-20 01:50:00|933.4|932.4|933.2|932.2|933.4|932.4|933.1|932.1|4
1589939700000|2020-05-20 01:55:00|932.6|931.6|932.6|931.6|932.6|931.6|932.6|931.6|1
1589940000000|2020-05-20 02:00:00|932.4|931.4|931.6|930.6|932.4|931.4|931.1|930.1|26
1589940300000|2020-05-20 02:05:00|931.2|930.2|931|930|931.2|930.2|931|930|3
1589940600000|2020-05-20 02:10:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1589940900000|2020-05-20 02:15:00|931.1|930.1|930.7|929.7|931.1|930.1|930.7|929.7|9
1589941200000|2020-05-20 02:20:00|931.2|930.2|929.9|928.9|931.2|930.2|929.9|928.9|18
1589941500000|2020-05-20 02:25:00|929.8|928.8|930.2|929.2|930.2|929.2|929.8|928.8|2
1589941800000|2020-05-20 02:30:00|930|929|929.4|928.4|930|929|929.4|928.4|5
1589942100000|2020-05-20 02:35:00|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|1
1589942700000|2020-05-20 02:45:00|930.3|929.3|930|929|930.3|929.3|930|929|3
1589943300000|2020-05-20 02:55:00|929.9|928.9|928.8|927.8|929.9|928.9|928.8|927.8|11
1589943600000|2020-05-20 03:00:00|929.1|928.1|927.9|926.9|929.1|928.1|927.9|926.9|6
1589944200000|2020-05-20 03:10:00|928.4|927.4|928.6|927.6|928.7|927.7|928.4|927.4|9
1589944500000|2020-05-20 03:15:00|929|928|929|928|929|928|929|928|1
1589945700000|2020-05-20 03:35:00|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|4
1589946000000|2020-05-20 03:40:00|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|2
1589946900000|2020-05-20 03:55:00|930.1|929.1|930.1|929.1|930.1|929.1|929.9|928.9|4
1589947200000|2020-05-20 04:00:00|930.3|929.3|930.3|929.3|930.3|929.3|930.3|929.3|1
1589947500000|2020-05-20 04:05:00|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|1
1589947800000|2020-05-20 04:10:00|931.1|930.1|931.1|930.1|931.1|930.1|931.1|930.1|11
1589948400000|2020-05-20 04:20:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1589949000000|2020-05-20 04:30:00|931.3|930.3|931.3|930.3|931.3|930.3|931.3|930.3|4
1589950800000|2020-05-20 05:00:00|929.8|928.8|929.5|928.5|929.8|928.8|929.5|928.5|4
1589951400000|2020-05-20 05:10:00|930.3|929.3|930.3|929.3|930.3|929.3|930.3|929.3|1
1589951700000|2020-05-20 05:15:00|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|1
1589952000000|2020-05-20 05:20:00|930|929|930|929|930|929|930|929|1
1589952600000|2020-05-20 05:30:00|930.1|929.1|929.2|928.2|930.2|929.2|929.2|928.2|16
1589952900000|2020-05-20 05:35:00|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|2
1589953800000|2020-05-20 05:50:00|930.3|929.3|929.3|928.3|930.3|929.3|929.3|928.3|26
1589954100000|2020-05-20 05:55:00|929.1|928.1|928.9|927.9|929.1|928.1|928.6|927.6|17
1589954400000|2020-05-20 06:00:00|929|928|929.4|928.4|929.7|928.7|928.9|927.9|34
1589954700000|2020-05-20 06:05:00|928.6|927.6|928.5|927.5|929.1|928.1|928.5|927.5|9
1589955000000|2020-05-20 06:10:00|928.2|927.2|927.7|926.7|928.2|927.2|927.4|926.4|195
1589955300000|2020-05-20 06:15:00|927.2|926.2|927.8|926.8|927.8|926.8|927.2|926.2|165
1589955600000|2020-05-20 06:20:00|928.1|927.1|928.4|927.4|928.4|927.4|928.1|927.1|3
1589955900000|2020-05-20 06:25:00|928.3|927.3|927.4|926.4|928.3|927.3|927.4|926.4|18
1589956200000|2020-05-20 06:30:00|927.7|926.7|928.7|927.7|929.2|928.2|927.7|926.7|34
1589956500000|2020-05-20 06:35:00|928.5|927.5|928.3|927.3|928.5|927.5|927.9|926.9|145
1589956800000|2020-05-20 06:40:00|928.2|927.2|928.2|927.2|928.2|927.2|928.2|927.2|1
1589957100000|2020-05-20 06:45:00|928.6|927.6|928.6|927.6|928.6|927.6|928.6|927.6|1
1589957400000|2020-05-20 06:50:00|928.8|927.8|928.8|927.8|928.8|927.8|928.8|927.8|1
1589957700000|2020-05-20 06:55:00|929.1|928.1|928.5|927.5|929.2|928.2|928.2|927.2|41
1589958000000|2020-05-20 07:00:00|928.7|927.7|930.8|929.8|930.9|929.9|928.4|927.4|266
1589958300000|2020-05-20 07:05:00|930.7|929.7|930.5|929.5|931.2|930.2|930.4|929.4|410
1589958600000|2020-05-20 07:10:00|930.4|929.4|930.4|929.4|930.9|929.9|929.9|928.9|74
1589958900000|2020-05-20 07:15:00|930.5|929.5|930.3|929.3|930.8|929.8|929.9|928.9|56
1589959200000|2020-05-20 07:20:00|930|929|929.6|928.6|930.6|929.6|929.6|928.6|319
1589959500000|2020-05-20 07:25:00|929.7|928.7|930.5|929.5|931.1|930.1|929.6|928.6|195
1589959800000|2020-05-20 07:30:00|930.4|929.4|930.2|929.2|930.5|929.5|929.9|928.9|331
1589960100000|2020-05-20 07:35:00|930|929|930.3|929.3|930.3|929.3|929.1|928.1|423
1589960400000|2020-05-20 07:40:00|930.1|929.1|930.9|929.9|930.9|929.9|930.1|929.1|182
1589960700000|2020-05-20 07:45:00|930.8|929.8|930.5|929.5|930.8|929.8|930|929|76
1589961000000|2020-05-20 07:50:00|930.4|929.4|930.7|929.7|931|930|930.4|929.4|126
1589961300000|2020-05-20 07:55:00|930.8|929.8|929.9|928.9|930.8|929.8|929.8|928.8|284
1589961600000|2020-05-20 08:00:00|930|929|930.5|929.5|931|930|930|929|124
1589961900000|2020-05-20 08:05:00|930.6|929.6|931.1|930.1|931.2|930.2|930.4|929.4|171
1589962200000|2020-05-20 08:10:00|931|930|932.9|931.9|933|932|931|930|227
1589962500000|2020-05-20 08:15:00|933|932|933.9|932.9|934.3|933.3|932.9|931.9|372
1589962800000|2020-05-20 08:20:00|934|933|934.7|933.7|934.7|933.7|934|933|151
1589963100000|2020-05-20 08:25:00|934.8|933.8|935|934|935.2|934.2|934.4|933.4|268
1589963400000|2020-05-20 08:30:00|934.9|933.9|934.3|933.3|935.3|934.3|934.3|933.3|127
1589963700000|2020-05-20 08:35:00|934.2|933.2|935.3|934.3|935.3|934.3|934.2|933.2|50
1589964000000|2020-05-20 08:40:00|935.4|934.4|934.3|933.3|935.4|934.4|934.3|933.3|87
1589964300000|2020-05-20 08:45:00|934.7|933.7|935|934|935.4|934.4|934.7|933.7|65
1589964600000|2020-05-20 08:50:00|935.1|934.1|934.7|933.7|935.3|934.3|934.6|933.6|31
1589964900000|2020-05-20 08:55:00|934.9|933.9|934.6|933.6|935.2|934.2|934.4|933.4|126
1589965200000|2020-05-20 09:00:00|934.5|933.5|934.6|933.6|935.2|934.2|934.4|933.4|132
1589965500000|2020-05-20 09:05:00|934.7|933.7|935.1|934.1|935.2|934.2|934|933|124
1589965800000|2020-05-20 09:10:00|935.4|934.4|935|934|935.5|934.5|934.7|933.7|207
1589966100000|2020-05-20 09:15:00|935.1|934.1|934.9|933.9|935.4|934.4|934.6|933.6|144
1589966400000|2020-05-20 09:20:00|935|934|935.4|934.4|935.4|934.4|934.6|933.6|24
1589966700000|2020-05-20 09:25:00|935.5|934.5|935.2|934.2|935.6|934.6|935.1|934.1|126
1589967000000|2020-05-20 09:30:00|935.3|934.3|935.1|934.1|935.6|934.6|934.7|933.7|48
1589967300000|2020-05-20 09:35:00|935|934|935.4|934.4|935.4|934.4|934.8|933.8|31
1589967600000|2020-05-20 09:40:00|935.1|934.1|936.6|935.6|936.8|935.8|935.1|934.1|63
1589967900000|2020-05-20 09:45:00|936.9|935.9|936.9|935.9|937.1|936.1|936.6|935.6|44
1589968200000|2020-05-20 09:50:00|937.1|936.1|937.7|936.7|937.7|936.7|937.1|936.1|144
1589968500000|2020-05-20 09:55:00|937.6|936.6|938.2|937.2|938.4|937.4|937.4|936.4|164
1589968800000|2020-05-20 10:00:00|938|937|938.1|937.1|938.5|937.5|937.8|936.8|148
1589969100000|2020-05-20 10:05:00|938.2|937.2|938.5|937.5|938.6|937.6|938.1|937.1|87
1589969400000|2020-05-20 10:10:00|938.4|937.4|937.9|936.9|938.4|937.4|937.7|936.7|37
1589969700000|2020-05-20 10:15:00|938|937|938.9|937.9|939|938|938|937|289
1589970000000|2020-05-20 10:20:00|939.2|938.2|939.1|938.1|939.4|938.4|938.9|937.9|75
1589970300000|2020-05-20 10:25:00|939|938|938.6|937.6|939.1|938.1|938.4|937.4|34
1589970600000|2020-05-20 10:30:00|938.5|937.5|939.2|938.2|939.2|938.2|938.2|937.2|63
1589970900000|2020-05-20 10:35:00|939.1|938.1|939.6|938.6|939.8|938.8|939|938|175
1589971200000|2020-05-20 10:40:00|939.5|938.5|939.3|938.3|939.6|938.6|939.1|938.1|155
1589971500000|2020-05-20 10:45:00|939.4|938.4|939.4|938.4|939.5|938.5|939.1|938.1|243
1589971800000|2020-05-20 10:50:00|939.3|938.3|939.7|938.7|939.7|938.7|938.9|937.9|239
1589972100000|2020-05-20 10:55:00|939.6|938.6|939.5|938.5|939.7|938.7|939.2|938.2|66
1589972400000|2020-05-20 11:00:00|939.4|938.4|939.3|938.3|939.5|938.5|939.1|938.1|88
1589972700000|2020-05-20 11:05:00|939.2|938.2|939|938|939.5|938.5|939|938|43
1589973000000|2020-05-20 11:10:00|938.9|937.9|938.8|937.8|939.3|938.3|938.8|937.8|33
1589973300000|2020-05-20 11:15:00|938.9|937.9|938.7|937.7|939.2|938.2|938.7|937.7|27
1589973600000|2020-05-20 11:20:00|938.6|937.6|938.3|937.3|938.7|937.7|938.2|937.2|123
1589973900000|2020-05-20 11:25:00|938.5|937.5|938.9|937.9|938.9|937.9|938.3|937.3|43
1589974200000|2020-05-20 11:30:00|939|938|939.1|938.1|939.1|938.1|938.9|937.9|35
1589974500000|2020-05-20 11:35:00|939|938|939.6|938.6|939.7|938.7|938.8|937.8|93
1589974800000|2020-05-20 11:40:00|939.8|938.8|940.3|939.3|940.5|939.5|939.7|938.7|72
1589975100000|2020-05-20 11:45:00|940.4|939.4|939.7|938.7|940.4|939.4|939.6|938.6|67
1589975400000|2020-05-20 11:50:00|939.5|938.5|939.8|938.8|939.9|938.9|939.5|938.5|19
1589975700000|2020-05-20 11:55:00|939.9|938.9|939.9|938.9|940|939|939.8|938.8|11
1589976000000|2020-05-20 12:00:00|940|939|939.3|938.3|940.3|939.3|939.1|938.1|99
1589976300000|2020-05-20 12:05:00|939.2|938.2|939.8|938.8|939.8|938.8|939.2|938.2|46
1589976600000|2020-05-20 12:10:00|939.9|938.9|940.5|939.5|940.6|939.6|939.9|938.9|99
1589976900000|2020-05-20 12:15:00|940.4|939.4|940.6|939.6|940.9|939.9|940.2|939.2|80
1589977200000|2020-05-20 12:20:00|940.7|939.7|940.2|939.2|940.9|939.9|940.2|939.2|100
1589977500000|2020-05-20 12:25:00|940.1|939.1|940.2|939.2|940.3|939.3|940.1|939.1|15
1589977800000|2020-05-20 12:30:00|940.3|939.3|939.5|938.5|940.5|939.5|939.3|938.3|97
1589978100000|2020-05-20 12:35:00|939.4|938.4|939|938|939.4|938.4|938.8|937.8|138
1589978400000|2020-05-20 12:40:00|939.1|938.1|939.4|938.4|939.6|938.6|939.1|938.1|63
1589978700000|2020-05-20 12:45:00|939.3|938.3|939.4|938.4|939.5|938.5|939|938|149
1589979000000|2020-05-20 12:50:00|939.3|938.3|939.1|938.1|939.3|938.3|938.9|937.9|40
1589979300000|2020-05-20 12:55:00|939.2|938.2|939.5|938.5|939.5|938.5|939|938|79
1589979600000|2020-05-20 13:00:00|939.4|938.4|939.3|938.3|939.6|938.6|939.2|938.2|305
1589979900000|2020-05-20 13:05:00|939.2|938.2|939.3|938.3|939.4|938.4|938.9|937.9|216
1589980200000|2020-05-20 13:10:00|939.4|938.4|939.7|938.7|939.8|938.8|938.9|937.9|473
1589980500000|2020-05-20 13:15:00|939.8|938.8|939.3|938.3|939.8|938.8|939.1|938.1|517
1589980800000|2020-05-20 13:20:00|939.2|938.2|939.2|938.2|939.6|938.6|939|938|334
1589981100000|2020-05-20 13:25:00|939.1|938.1|939.1|938.1|939.5|938.5|938.9|937.9|368
1589981400000|2020-05-20 13:30:00|938.9|938.4|937.5|937|939.4|938.9|937.3|936.8|4822
1589981700000|2020-05-20 13:35:00|937.6|937.1|938.7|938.2|938.7|938.2|936.9|936.4|1903
1589982000000|2020-05-20 13:40:00|938.6|938.1|937.4|936.9|938.9|938.4|937.2|936.7|1776
1589982300000|2020-05-20 13:45:00|937.5|937|938.4|937.9|938.6|938.1|937.1|936.6|1374
1589982600000|2020-05-20 13:50:00|938.5|938|938.7|938.2|938.9|938.4|938.2|937.7|1148
1589982900000|2020-05-20 13:55:00|938.8|938.3|938.6|938.1|938.9|938.4|938|937.5|1201
1589983200000|2020-05-20 14:00:00|938.7|938.2|938.7|938.2|939.3|938.8|938.3|937.8|1264
1589983500000|2020-05-20 14:05:00|938.8|938.3|938.9|938.4|939.3|938.8|938.3|937.8|1186
1589983800000|2020-05-20 14:10:00|939|938.5|939.5|939|940|939.5|938.8|938.3|1364
1589984100000|2020-05-20 14:15:00|939.4|938.9|939.8|939.3|939.9|939.4|938.8|938.3|1188
1589984400000|2020-05-20 14:20:00|939.9|939.4|940|939.5|940.5|940|939.6|939.1|1488
1589984700000|2020-05-20 14:25:00|940.1|939.6|939.8|939.3|940.2|939.7|938.9|938.4|817
1589985000000|2020-05-20 14:30:00|939.9|939.4|939.9|939.4|940|939.5|939|938.5|1166
1589985300000|2020-05-20 14:35:00|940|939.5|940|939.5|940.2|939.7|939.3|938.8|1157
1589985600000|2020-05-20 14:40:00|940.1|939.6|940.7|940.2|940.8|940.3|940|939.5|876
1589985900000|2020-05-20 14:45:00|940.6|940.1|939.9|939.4|941|940.5|939.9|939.4|871
1589986200000|2020-05-20 14:50:00|940|939.5|940|939.5|940.5|940|939.9|939.4|534
1589986500000|2020-05-20 14:55:00|940.2|939.7|940.5|940|941.3|940.8|940.2|939.7|1685
1589986800000|2020-05-20 15:00:00|940.6|940.1|940|939.5|941.1|940.6|940|939.5|697
1589987100000|2020-05-20 15:05:00|939.9|939.4|940.3|939.8|940.4|939.9|939.9|939.4|769
1589987400000|2020-05-20 15:10:00|940.2|939.7|941.2|940.7|941.2|940.7|940|939.5|693
1589987700000|2020-05-20 15:15:00|941.3|940.8|941.6|941.1|942|941.5|940.7|940.2|845
1589988000000|2020-05-20 15:20:00|941.5|941|941.4|940.9|942.4|941.9|941.4|940.9|947
1589988300000|2020-05-20 15:25:00|941.5|941|943.1|942.6|943.2|942.7|941.5|941|1206
1589988600000|2020-05-20 15:30:00|943.2|942.7|942.8|942.3|943.4|942.9|942.5|942|1769
1589988900000|2020-05-20 15:35:00|942.7|942.2|942.2|941.7|943|942.5|941.9|941.4|534
1589989200000|2020-05-20 15:40:00|942.1|941.6|942.1|941.6|942.4|941.9|941.7|941.2|546
1589989500000|2020-05-20 15:45:00|942.2|941.7|942.1|941.6|942.4|941.9|942|941.5|393
1589989800000|2020-05-20 15:50:00|942|941.5|940.8|940.3|942.3|941.8|940.8|940.3|860
1589990100000|2020-05-20 15:55:00|940.9|940.4|940.5|940|941.3|940.8|940.2|939.7|504
1589990400000|2020-05-20 16:00:00|940.6|940.1|939.4|938.9|940.9|940.4|939.3|938.8|574
1589990700000|2020-05-20 16:05:00|939.5|939|938|937.5|939.8|939.3|938|937.5|640
1589991000000|2020-05-20 16:10:00|938.1|937.6|938.6|938.1|938.8|938.3|937.9|937.4|999
1589991300000|2020-05-20 16:15:00|938.4|937.9|936.9|936.4|938.5|938|936.5|936|599
1589991600000|2020-05-20 16:20:00|937|936.5|935.5|935|937.2|936.7|935|934.5|850
1589991900000|2020-05-20 16:25:00|935.6|935.1|936.9|936.4|936.9|936.4|935.5|935|935
1589992200000|2020-05-20 16:30:00|937|936.5|937.5|937|937.5|937|936.7|936.2|459
1589992500000|2020-05-20 16:35:00|937.4|936.9|936.1|935.6|937.4|936.9|936.1|935.6|527
1589992800000|2020-05-20 16:40:00|936|935.5|933.6|933.1|936.1|935.6|933|932.5|1214
1589993100000|2020-05-20 16:45:00|933.7|933.2|933.3|932.8|934|933.5|932|931.5|1067
1589993400000|2020-05-20 16:50:00|933.2|932.7|933.8|933.3|934.6|934.1|933.2|932.7|877
1589993700000|2020-05-20 16:55:00|933.9|933.4|934.9|934.4|935.1|934.6|933.3|932.8|592
1589994000000|2020-05-20 17:00:00|935|934.5|934.9|934.4|935.4|934.9|934.4|933.9|558
1589994300000|2020-05-20 17:05:00|935|934.5|933.4|932.9|935.2|934.7|933.4|932.9|698
1589994600000|2020-05-20 17:10:00|933.5|933|933.6|933.1|933.9|933.4|933.3|932.8|699
1589994900000|2020-05-20 17:15:00|933.5|933|932.7|932.2|933.6|933.1|932.6|932.1|645
1589995200000|2020-05-20 17:20:00|932.8|932.3|931.8|931.3|932.9|932.4|931.5|931|552
1589995500000|2020-05-20 17:25:00|931.9|931.4|931.9|931.4|932.1|931.6|931.4|930.9|535
1589995800000|2020-05-20 17:30:00|932|931.5|931.7|931.2|932.3|931.8|931.3|930.8|674
1589996100000|2020-05-20 17:35:00|931.8|931.3|932.7|932.2|932.7|932.2|931.5|931|766
1589996400000|2020-05-20 17:40:00|932.6|932.1|934.5|934|934.5|934|932.5|932|742
1589996700000|2020-05-20 17:45:00|934.6|934.1|934.8|934.3|934.9|934.4|934.1|933.6|477
1589997000000|2020-05-20 17:50:00|934.7|934.2|934.1|933.6|935.1|934.6|934.1|933.6|504
1589997300000|2020-05-20 17:55:00|934.2|933.7|934.1|933.6|934.6|934.1|934.1|933.6|454
1589997600000|2020-05-20 18:00:00|934.2|933.7|935|934.5|935.2|934.7|934|933.5|1086
1589997900000|2020-05-20 18:05:00|935.1|934.6|935|934.5|936.3|935.8|934.9|934.4|889
1589998200000|2020-05-20 18:10:00|934.9|934.4|934.8|934.3|935.6|935.1|934.4|933.9|414
1589998500000|2020-05-20 18:15:00|934.9|934.4|934.4|933.9|935.1|934.6|933.8|933.3|555
1589998800000|2020-05-20 18:20:00|934.3|933.8|934.9|934.4|935.2|934.7|934.2|933.7|350
1589999100000|2020-05-20 18:25:00|934.8|934.3|934.6|934.1|934.9|934.4|934.1|933.6|327
1589999400000|2020-05-20 18:30:00|934.5|934|935.2|934.7|935.3|934.8|934.1|933.6|381
1589999700000|2020-05-20 18:35:00|935.1|934.6|935.1|934.6|935.6|935.1|934.9|934.4|324
1590000000000|2020-05-20 18:40:00|935.2|934.7|935.1|934.6|935.3|934.8|934.7|934.2|225
1590000300000|2020-05-20 18:45:00|935.2|934.7|935.4|934.9|935.5|935|934.6|934.1|519
1590000600000|2020-05-20 18:50:00|935.3|934.8|936.3|935.8|936.4|935.9|935.2|934.7|712
1590000900000|2020-05-20 18:55:00|936.2|935.7|935.9|935.4|936.3|935.8|935.8|935.3|705
1590001200000|2020-05-20 19:00:00|936|935.5|935.6|935.1|936.2|935.7|935.4|934.9|477
1590001500000|2020-05-20 19:05:00|935.5|935|935.2|934.7|935.6|935.1|935|934.5|514
1590001800000|2020-05-20 19:10:00|935.3|934.8|935.1|934.6|935.5|935|934.4|933.9|721
1590002100000|2020-05-20 19:15:00|935.2|934.7|934.9|934.4|935.4|934.9|934.8|934.3|570
1590002400000|2020-05-20 19:20:00|935|934.5|935.6|935.1|935.9|935.4|934.8|934.3|452
1590002700000|2020-05-20 19:25:00|935.5|935|935.6|935.1|935.8|935.3|935|934.5|606
1590003000000|2020-05-20 19:30:00|935.5|935|934.8|934.3|935.5|935|934.7|934.2|923
1590003300000|2020-05-20 19:35:00|934.9|934.4|935.6|935.1|935.7|935.2|934.8|934.3|768
1590003600000|2020-05-20 19:40:00|935.5|935|936.2|935.7|936.3|935.8|935.3|934.8|914
1590003900000|2020-05-20 19:45:00|936.3|935.8|935.1|934.6|936.5|936|934.9|934.4|1445
1590004200000|2020-05-20 19:50:00|935.2|934.7|935.6|935.1|936|935.5|934.5|934|2578
1590004500000|2020-05-20 19:55:00|935.7|935.2|935.4|934.9|936.6|936.1|935.3|934.8|8177
1590004800000|2020-05-20 20:00:00|935.5|935|935.9|934.9|936.1|935.1|935.5|934.5|780
1590005100000|2020-05-20 20:05:00|936.1|935.1|936|935|936.6|935.6|936|935|124
1590005400000|2020-05-20 20:10:00|935.9|934.9|935.3|934.3|935.9|934.9|935.3|934.3|104
1590005700000|2020-05-20 20:15:00|935.7|934.7|935.9|934.9|935.9|934.9|935.7|934.7|10
1590006000000|2020-05-20 20:20:00|||||||||18
1590006300000|2020-05-20 20:25:00|936|935|936|935|936.1|935.1|935.6|934.6|47
1590006600000|2020-05-20 20:30:00|936.2|935.2|936.3|935.3|936.3|935.3|936.2|935.2|12
1590006900000|2020-05-20 20:35:00|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|13
1590007200000|2020-05-20 20:40:00|936.6|935.6|937.1|936.1|937.1|936.1|936.6|935.6|26
1590007500000|2020-05-20 20:45:00|937.2|936.2|937.4|936.4|937.4|936.4|937.2|936.2|43
1590008100000|2020-05-20 20:55:00|938.4|937.4|937.7|936.7|938.4|937.4|937.6|936.6|33
1590008400000|2020-05-20 21:00:00|937.9|936.9|937.9|936.9|937.9|936.9|937.9|936.9|1
1590008700000|2020-05-20 21:05:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|1
1590011700000|2020-05-20 21:55:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|1
1590012000000|2020-05-20 22:00:00|940.3|938.3|940.1|938.1|940.8|938.8|939.9|937.9|0
1590012300000|2020-05-20 22:05:00|940.2|938.2|940|938|940.5|938.5|940|938|0
1590012600000|2020-05-20 22:10:00|940.1|938.1|939.3|937.3|940.1|938.1|939|937|0
1590012900000|2020-05-20 22:15:00|939.4|937.4|939.5|937.5|939.9|937.9|939.3|937.3|0
1590013200000|2020-05-20 22:20:00|939.4|937.4|939|937|939.4|937.4|938.9|936.9|0
1590013500000|2020-05-20 22:25:00|939.1|937.1|938.9|936.9|939.3|937.3|938.9|936.9|0
1590013800000|2020-05-20 22:30:00|939|937|939.6|937.6|939.7|937.7|939|937|0
1590014100000|2020-05-20 22:35:00|939.7|937.7|940|938|940.2|938.2|939.5|937.5|0
1590014400000|2020-05-20 22:40:00|940.2|938.2|939|937|940.4|938.4|938.9|936.9|0
1590014700000|2020-05-20 22:45:00|938.9|936.9|939.3|937.3|939.5|937.5|938.9|936.9|0
1590015000000|2020-05-20 22:50:00|939.4|937.4|939.3|937.3|939.5|937.5|939.3|937.3|0
1590015300000|2020-05-20 22:55:00|939.4|937.4|938.7|936.7|939.4|937.4|938.6|936.6|0
1590015600000|2020-05-20 23:00:00|938.8|936.8|938.8|936.8|939.1|937.1|938.8|936.8|0
1590015900000|2020-05-20 23:05:00|938.9|936.9|938.9|936.9|939.1|937.1|938.8|936.8|0
1590016200000|2020-05-20 23:10:00|938.8|936.8|939|937|939.1|937.1|938.8|936.8|0
1590016500000|2020-05-20 23:15:00|939.1|937.1|938.7|936.7|939.1|937.1|938.3|936.3|0
1590016800000|2020-05-20 23:20:00|938.8|936.8|938.6|936.6|938.8|936.8|938.3|936.3|0
1590017100000|2020-05-20 23:25:00|938.7|936.7|938.5|936.5|938.7|936.7|938.4|936.4|0
1590017400000|2020-05-20 23:30:00|938.4|936.4|938.3|936.3|938.7|936.7|938.2|936.2|0
1590017700000|2020-05-20 23:35:00|938.2|936.2|938.3|936.3|938.5|936.5|938|936|0
1590018000000|2020-05-20 23:40:00|938.2|936.2|938.4|936.4|938.6|936.6|938.1|936.1|0
1590018300000|2020-05-20 23:45:00|938.3|936.3|938.1|936.1|938.6|936.6|937.9|935.9|0
1590018600000|2020-05-20 23:50:00|938|936|938.9|936.9|938.9|936.9|937.9|935.9|0
1590018900000|2020-05-20 23:55:00|938.8|936.8|938.5|936.5|938.8|936.8|938.5|936.5|0
1590019200000|2020-05-21 00:00:00|938.3|936.3|934.1|933.1|938.3|936.3|933.8|932.8|11
1590019500000|2020-05-21 00:05:00|933.9|932.9|933.8|932.8|933.9|932.9|933.8|932.8|4
1590019800000|2020-05-21 00:10:00|933.4|932.4|933|932|933.4|932.4|933|932|9
1590020100000|2020-05-21 00:15:00|933.3|932.3|933.1|932.1|933.5|932.5|932.8|931.8|21
1590020400000|2020-05-21 00:20:00|933.4|932.4|933.3|932.3|933.4|932.4|933.3|932.3|5
1590020700000|2020-05-21 00:25:00|933|932|933.1|932.1|933.3|932.3|932.9|931.9|11
1590021000000|2020-05-21 00:30:00|933.6|932.6|933.4|932.4|933.6|932.6|933.3|932.3|13
1590021300000|2020-05-21 00:35:00|933.2|932.2|933.8|932.8|933.9|932.9|933|932|24
1590021600000|2020-05-21 00:40:00|934|933|934.4|933.4|934.4|933.4|934|933|11
1590021900000|2020-05-21 00:45:00|934.5|933.5|934.3|933.3|934.5|933.5|934.3|933.3|16
1590022200000|2020-05-21 00:50:00|934.5|933.5|934.9|933.9|934.9|933.9|934.5|933.5|40
1590022500000|2020-05-21 00:55:00|934.5|933.5|934.7|933.7|934.9|933.9|934.5|933.5|3
1590022800000|2020-05-21 01:00:00|934.6|933.6|933.2|932.2|934.6|933.6|933.1|932.1|30
1590023100000|2020-05-21 01:05:00|933.3|932.3|933.7|932.7|933.7|932.7|933.3|932.3|9
1590023400000|2020-05-21 01:10:00|934.1|933.1|934.5|933.5|934.7|933.7|934.1|933.1|15
1590023700000|2020-05-21 01:15:00|935|934|935.5|934.5|935.5|934.5|933.8|932.8|50
1590024000000|2020-05-21 01:20:00|935.4|934.4|935.3|934.3|935.6|934.6|935|934|14
1590024300000|2020-05-21 01:25:00|936|935|936|935|936|935|936|935|1
1590024600000|2020-05-21 01:30:00|935.9|934.9|934.2|933.2|936.1|935.1|934.1|933.1|38
1590024900000|2020-05-21 01:35:00|934.5|933.5|934.1|933.1|934.9|933.9|934|933|60
1590025200000|2020-05-21 01:40:00|934|933|933.3|932.3|934.2|933.2|933.2|932.2|73
1590025500000|2020-05-21 01:45:00|933.5|932.5|933.4|932.4|934|933|933.3|932.3|54
1590025800000|2020-05-21 01:50:00|933.6|932.6|933.4|932.4|933.6|932.6|932.8|931.8|21
1590026100000|2020-05-21 01:55:00|932.9|931.9|931.6|930.6|932.9|931.9|931.6|930.6|65
1590026400000|2020-05-21 02:00:00|932|931|931.3|930.3|932|931|931.3|930.3|53
1590026700000|2020-05-21 02:05:00|930.6|929.6|928.8|927.8|930.6|929.6|928.8|927.8|33
1590027000000|2020-05-21 02:10:00|928.3|927.3|928.6|927.6|928.7|927.7|928.1|927.1|44
1590027300000|2020-05-21 02:15:00|928.5|927.5|928.7|927.7|929.3|928.3|928.5|927.5|19
1590027600000|2020-05-21 02:20:00|928.9|927.9|929.4|928.4|929.4|928.4|928.9|927.9|2
1590027900000|2020-05-21 02:25:00|929.2|928.2|929.4|928.4|929.4|928.4|929.2|928.2|2
1590028200000|2020-05-21 02:30:00|929.6|928.6|930.4|929.4|930.4|929.4|929.6|928.6|9
1590028500000|2020-05-21 02:35:00|930.6|929.6|930.8|929.8|930.8|929.8|930.6|929.6|7
1590028800000|2020-05-21 02:40:00|930.9|929.9|931.2|930.2|931.2|930.2|930.9|929.9|2
1590029100000|2020-05-21 02:45:00|931.9|930.9|932.3|931.3|932.5|931.5|931.9|930.9|10
1590029700000|2020-05-21 02:55:00|932.7|931.7|932.9|931.9|932.9|931.9|932.6|931.6|6
1590030000000|2020-05-21 03:00:00|933|932|932.7|931.7|933|932|932.7|931.7|12
1590030300000|2020-05-21 03:05:00|||||||||1
1590030600000|2020-05-21 03:10:00|932.4|931.4|933.4|932.4|933.4|932.4|932.4|931.4|31
1590030900000|2020-05-21 03:15:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1590031200000|2020-05-21 03:20:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|9
1590031500000|2020-05-21 03:25:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1590031800000|2020-05-21 03:30:00|933.3|932.3|932.8|931.8|933.3|932.3|932.7|931.7|7
1590032100000|2020-05-21 03:35:00|932.5|931.5|932.4|931.4|932.5|931.5|932.3|931.3|5
1590032400000|2020-05-21 03:40:00|932|931|932|931|932|931|932|931|1
1590032700000|2020-05-21 03:45:00|931.9|930.9|932.1|931.1|932.1|931.1|931.8|930.8|15
1590033000000|2020-05-21 03:50:00|932.2|931.2|932.3|931.3|932.3|931.3|932|931|17
1590033300000|2020-05-21 03:55:00|932.2|931.2|932.1|931.1|932.2|931.2|931.9|930.9|26
1590033600000|2020-05-21 04:00:00|932.2|931.2|931.3|930.3|932.2|931.2|931.3|930.3|9
1590033900000|2020-05-21 04:05:00|931.4|930.4|931.6|930.6|931.6|930.6|931.3|930.3|20
1590034200000|2020-05-21 04:10:00|931.7|930.7|931.9|930.9|931.9|930.9|931.7|930.7|5
1590034500000|2020-05-21 04:15:00|932.3|931.3|932.3|931.3|932.5|931.5|932.3|931.3|12
1590034800000|2020-05-21 04:20:00|932.5|931.5|932.5|931.5|932.5|931.5|932.3|931.3|5
1590035100000|2020-05-21 04:25:00|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|1
1590035400000|2020-05-21 04:30:00|932.3|931.3|933|932|933|932|932.3|931.3|4
1590035700000|2020-05-21 04:35:00|||||||||1
1590036000000|2020-05-21 04:40:00|932.9|931.9|932.8|931.8|932.9|931.9|932.8|931.8|2
1590036300000|2020-05-21 04:45:00|932.4|931.4|932.4|931.4|932.7|931.7|932.4|931.4|5
1590036600000|2020-05-21 04:50:00|932.5|931.5|932.8|931.8|932.8|931.8|932.5|931.5|6
1590036900000|2020-05-21 04:55:00|932.7|931.7|933|932|933.2|932.2|932.7|931.7|21
1590037200000|2020-05-21 05:00:00|932.6|931.6|933.5|932.5|933.5|932.5|932.6|931.6|13
1590037500000|2020-05-21 05:05:00|933.2|932.2|933|932|933.2|932.2|933|932|5
1590037800000|2020-05-21 05:10:00|933.2|932.2|933.2|932.2|933.2|932.2|932.8|931.8|33
1590038400000|2020-05-21 05:20:00|933.5|932.5|933.1|932.1|933.5|932.5|933.1|932.1|7
1590038700000|2020-05-21 05:25:00|933|932|932.7|931.7|933|932|932.7|931.7|4
1590039000000|2020-05-21 05:30:00|932.3|931.3|932.5|931.5|932.5|931.5|932.3|931.3|2
1590039300000|2020-05-21 05:35:00|932.8|931.8|932.2|931.2|932.8|931.8|932|931|8
1590039600000|2020-05-21 05:40:00|931.9|930.9|931.7|930.7|931.9|930.9|931.7|930.7|8
1590039900000|2020-05-21 05:45:00|931.4|930.4|931.3|930.3|931.4|930.4|931.2|930.2|27
1590040200000|2020-05-21 05:50:00|931.4|930.4|931.1|930.1|931.4|930.4|931|930|19
1590040500000|2020-05-21 05:55:00|931.8|930.8|931.4|930.4|931.8|930.8|931.4|930.4|2
1590040800000|2020-05-21 06:00:00|930.8|929.8|930.9|929.9|931.5|930.5|930.3|929.3|63
1590041100000|2020-05-21 06:05:00|931.2|930.2|930.9|929.9|931.3|930.3|930.9|929.9|16
1590041400000|2020-05-21 06:10:00|930.8|929.8|930.8|929.8|931.2|930.2|930.8|929.8|21
1590041700000|2020-05-21 06:15:00|930.9|929.9|930.3|929.3|931|930|930.2|929.2|32
1590042000000|2020-05-21 06:20:00|930|929|929.6|928.6|930.2|929.2|929.6|928.6|40
1590042300000|2020-05-21 06:25:00|928.9|927.9|928.4|927.4|929|928|928.3|927.3|40
1590042600000|2020-05-21 06:30:00|928.3|927.3|928.9|927.9|929.1|928.1|928.2|927.2|101
1590042900000|2020-05-21 06:35:00|928.8|927.8|929.3|928.3|929.4|928.4|928.4|927.4|68
1590043200000|2020-05-21 06:40:00|929.2|928.2|929.7|928.7|929.7|928.7|929.2|928.2|54
1590043500000|2020-05-21 06:45:00|929.8|928.8|930.2|929.2|930.3|929.3|929.8|928.8|72
1590043800000|2020-05-21 06:50:00|930.3|929.3|930.7|929.7|931|930|930.3|929.3|59
1590044100000|2020-05-21 06:55:00|930.8|929.8|930.6|929.6|931|930|930.4|929.4|55
1590044400000|2020-05-21 07:00:00|930.7|929.7|930.3|929.3|930.7|929.7|929.4|928.4|244
1590044700000|2020-05-21 07:05:00|930.2|929.2|929.9|928.9|930.2|929.2|929.6|928.6|117
1590045000000|2020-05-21 07:10:00|930|929|930.3|929.3|930.6|929.6|930|929|100
1590045300000|2020-05-21 07:15:00|930.4|929.4|930.5|929.5|930.9|929.9|930.2|929.2|156
1590045600000|2020-05-21 07:20:00|930.6|929.6|930.1|929.1|930.8|929.8|930|929|117
1590045900000|2020-05-21 07:25:00|930.2|929.2|931|930|931|930|930.1|929.1|65
1590046200000|2020-05-21 07:30:00|930.7|929.7|932.1|931.1|932.3|931.3|930.4|929.4|63
1590046500000|2020-05-21 07:35:00|932|931|932.2|931.2|932.8|931.8|932|931|69
1590046800000|2020-05-21 07:40:00|932|931|931|930|932|931|930.8|929.8|159
1590047100000|2020-05-21 07:45:00|930.9|929.9|931.2|930.2|931.2|930.2|930.4|929.4|146
1590047400000|2020-05-21 07:50:00|931.3|930.3|931.3|930.3|931.4|930.4|930.8|929.8|27
1590047700000|2020-05-21 07:55:00|931|930|930.9|929.9|931.1|930.1|930.7|929.7|76
1590048000000|2020-05-21 08:00:00|931.1|930.1|931.5|930.5|931.9|930.9|930.9|929.9|172
1590048300000|2020-05-21 08:05:00|931.3|930.3|929.1|928.1|931.3|930.3|929.1|928.1|315
1590048600000|2020-05-21 08:10:00|929.4|928.4|929.6|928.6|929.7|928.7|928.9|927.9|166
1590048900000|2020-05-21 08:15:00|929.4|928.4|929.6|928.6|929.6|928.6|929|928|123
1590049200000|2020-05-21 08:20:00|929.7|928.7|929.3|928.3|930.1|929.1|929.3|928.3|208
1590049500000|2020-05-21 08:25:00|929.4|928.4|929.5|928.5|929.6|928.6|928.7|927.7|252
1590049800000|2020-05-21 08:30:00|929.4|928.4|929.9|928.9|930.2|929.2|929.3|928.3|51
1590050100000|2020-05-21 08:35:00|929.7|928.7|930.7|929.7|930.7|929.7|929.7|928.7|81
1590050400000|2020-05-21 08:40:00|930.6|929.6|930.4|929.4|930.7|929.7|929.5|928.5|382
1590050700000|2020-05-21 08:45:00|930.5|929.5|930.3|929.3|930.5|929.5|929.9|928.9|121
1590051000000|2020-05-21 08:50:00|930.1|929.1|930.9|929.9|930.9|929.9|930|929|92
1590051300000|2020-05-21 08:55:00|930.8|929.8|931|930|931|930|930.8|929.8|4
1590051600000|2020-05-21 09:00:00|931.2|930.2|930.4|929.4|931.6|930.6|930.4|929.4|211
1590051900000|2020-05-21 09:05:00|930.3|929.3|930.6|929.6|930.6|929.6|930.2|929.2|325
1590052200000|2020-05-21 09:10:00|930.5|929.5|930.5|929.5|930.9|929.9|930.1|929.1|116
1590052500000|2020-05-21 09:15:00|930.7|929.7|929.8|928.8|931|930|929.6|928.6|119
1590052800000|2020-05-21 09:20:00|929.6|928.6|929.8|928.8|930|929|929.1|928.1|100
1590053100000|2020-05-21 09:25:00|929.9|928.9|930.6|929.6|931|930|929.9|928.9|49
1590053400000|2020-05-21 09:30:00|930.3|929.3|929.3|928.3|930.6|929.6|929.3|928.3|152
1590053700000|2020-05-21 09:35:00|929.1|928.1|929|928|929.5|928.5|928.8|927.8|50
1590054000000|2020-05-21 09:40:00|929.4|928.4|929.4|928.4|929.4|928.4|928.9|927.9|26
1590054300000|2020-05-21 09:45:00|929.1|928.1|929|928|929.3|928.3|928.8|927.8|28
1590054600000|2020-05-21 09:50:00|928.8|927.8|928.3|927.3|929|928|928.3|927.3|19
1590054900000|2020-05-21 09:55:00|928.4|927.4|927.7|926.7|928.7|927.7|927.5|926.5|95
1590055200000|2020-05-21 10:00:00|927.4|926.4|927.2|926.2|927.4|926.4|926.7|925.7|196
1590055500000|2020-05-21 10:05:00|927.3|926.3|926.7|925.7|927.4|926.4|926.7|925.7|82
1590055800000|2020-05-21 10:10:00|926.6|925.6|927.7|926.7|927.8|926.8|926.1|925.1|223
1590056100000|2020-05-21 10:15:00|927.6|926.6|927.3|926.3|927.8|926.8|926.5|925.5|188
1590056400000|2020-05-21 10:20:00|927.2|926.2|926.6|925.6|927.2|926.2|926.5|925.5|228
1590056700000|2020-05-21 10:25:00|926.7|925.7|927.2|926.2|927.6|926.6|926.4|925.4|167
1590057000000|2020-05-21 10:30:00|927.4|926.4|927.1|926.1|927.4|926.4|927|926|64
1590057300000|2020-05-21 10:35:00|927|926|927.4|926.4|927.7|926.7|927|926|79
1590057600000|2020-05-21 10:40:00|927.3|926.3|926.7|925.7|927.5|926.5|926.7|925.7|54
1590057900000|2020-05-21 10:45:00|926.8|925.8|927.6|926.6|927.7|926.7|926.8|925.8|228
1590058200000|2020-05-21 10:50:00|927.7|926.7|927.3|926.3|927.7|926.7|927.3|926.3|27
1590058500000|2020-05-21 10:55:00|927|926|927.1|926.1|927.3|926.3|926.7|925.7|29
1590058800000|2020-05-21 11:00:00|927.6|926.6|927.9|926.9|927.9|926.9|927.4|926.4|96
1590059100000|2020-05-21 11:05:00|928|927|928.4|927.4|928.4|927.4|928|927|87
1590059400000|2020-05-21 11:10:00|928.5|927.5|928.3|927.3|928.7|927.7|928|927|35
1590059700000|2020-05-21 11:15:00|928.5|927.5|928.3|927.3|928.6|927.6|928.1|927.1|81
1590060000000|2020-05-21 11:20:00|928.4|927.4|928.4|927.4|928.8|927.8|928.2|927.2|144
1590060300000|2020-05-21 11:25:00|928.6|927.6|928.5|927.5|929.2|928.2|928.5|927.5|205
1590060600000|2020-05-21 11:30:00|928.6|927.6|928.6|927.6|928.6|927.6|927.8|926.8|254
1590060900000|2020-05-21 11:35:00|928.3|927.3|928.3|927.3|928.4|927.4|928|927|64
1590061200000|2020-05-21 11:40:00|928.5|927.5|928.1|927.1|928.6|927.6|928.1|927.1|59
1590061500000|2020-05-21 11:45:00|928|927|926.7|925.7|928.1|927.1|926.7|925.7|200
1590061800000|2020-05-21 11:50:00|926.8|925.8|926.3|925.3|926.8|925.8|926.2|925.2|373
1590062100000|2020-05-21 11:55:00|926.2|925.2|925.8|924.8|926.4|925.4|925.6|924.6|228
1590062400000|2020-05-21 12:00:00|925.9|924.9|924.6|923.6|926|925|924.5|923.5|616
1590062700000|2020-05-21 12:05:00|924.9|923.9|925.6|924.6|925.6|924.6|924.5|923.5|199
1590063000000|2020-05-21 12:10:00|925.7|924.7|926.7|925.7|926.7|925.7|925.7|924.7|102
1590063300000|2020-05-21 12:15:00|926.6|925.6|928|927|928|927|926.6|925.6|119
1590063600000|2020-05-21 12:20:00|927.9|926.9|928|927|928.2|927.2|927.8|926.8|166
1590063900000|2020-05-21 12:25:00|927.9|926.9|928|927|928.2|927.2|927.7|926.7|119
1590064200000|2020-05-21 12:30:00|927.8|926.8|928|927|928|927|927.2|926.2|124
1590064500000|2020-05-21 12:35:00|927.9|926.9|930.4|929.4|930.9|929.9|927.9|926.9|341
1590064800000|2020-05-21 12:40:00|930.5|929.5|930.7|929.7|930.8|929.8|929.9|928.9|180
1590065100000|2020-05-21 12:45:00|930.8|929.8|930.5|929.5|931.2|930.2|930.5|929.5|143
1590065400000|2020-05-21 12:50:00|930.3|929.3|929|928|930.3|929.3|929|928|223
1590065700000|2020-05-21 12:55:00|928.8|927.8|929.2|928.2|929.4|928.4|928.6|927.6|178
1590066000000|2020-05-21 13:00:00|929.1|928.1|929.1|928.1|929.7|928.7|928.9|927.9|363
1590066300000|2020-05-21 13:05:00|929|928|929.3|928.3|929.5|928.5|928.9|927.9|266
1590066600000|2020-05-21 13:10:00|929.4|928.4|930.8|929.8|930.8|929.8|929.4|928.4|216
1590066900000|2020-05-21 13:15:00|930.7|929.7|930.2|929.2|930.8|929.8|929.8|928.8|321
1590067200000|2020-05-21 13:20:00|930.3|929.3|930.4|929.4|930.7|929.7|930.2|929.2|351
1590067500000|2020-05-21 13:25:00|930.3|929.3|930.6|929.6|930.8|929.8|930|929|768
1590067800000|2020-05-21 13:30:00|930.4|929.9|929.4|928.9|930.5|930|927.8|927.3|3871
1590068100000|2020-05-21 13:35:00|929.5|929|931.9|931.4|931.9|931.4|929.1|928.6|1314
1590068400000|2020-05-21 13:40:00|932|931.5|933.2|932.7|933.5|933|931.5|931|1024
1590068700000|2020-05-21 13:45:00|933.3|932.8|932|931.5|933.3|932.8|931.9|931.4|1347
1590069000000|2020-05-21 13:50:00|931.9|931.4|930.7|930.2|932.3|931.8|930.7|930.2|1820
1590069300000|2020-05-21 13:55:00|930.6|930.1|931.1|930.6|931.1|930.6|929.1|928.6|1208
1590069600000|2020-05-21 14:00:00|931.2|930.7|930.2|929.7|932.2|931.7|930.2|929.7|1090
1590069900000|2020-05-21 14:05:00|930.3|929.8|930.5|930|930.7|930.2|929.4|928.9|891
1590070200000|2020-05-21 14:10:00|930.6|930.1|931.2|930.7|931.7|931.2|930.6|930.1|528
1590070500000|2020-05-21 14:15:00|931.3|930.8|931.5|931|932|931.5|930.7|930.2|524
1590070800000|2020-05-21 14:20:00|931.6|931.1|932.1|931.6|932.4|931.9|931.2|930.7|417
1590071100000|2020-05-21 14:25:00|932|931.5|930.3|929.8|932|931.5|930.1|929.6|956
1590071400000|2020-05-21 14:30:00|930.2|929.7|928.1|927.6|930.2|929.7|927.9|927.4|1587
1590071700000|2020-05-21 14:35:00|928|927.5|925.2|924.7|928.1|927.6|925.1|924.6|1733
1590072000000|2020-05-21 14:40:00|925.3|924.8|927.2|926.7|927.3|926.8|925|924.5|831
1590072300000|2020-05-21 14:45:00|927|926.5|926.8|926.3|927.1|926.6|926.4|925.9|303
1590072600000|2020-05-21 14:50:00|926.9|926.4|927.2|926.7|927.8|927.3|926.5|926|735
1590072900000|2020-05-21 14:55:00|927.1|926.6|926.6|926.1|927.4|926.9|926.5|926|361
1590073200000|2020-05-21 15:00:00|926.5|926|924.2|923.7|926.5|926|924|923.5|1064
1590073500000|2020-05-21 15:05:00|924.4|923.9|923.8|923.3|924.5|924|923.3|922.8|854
1590073800000|2020-05-21 15:10:00|923.7|923.2|924.5|924|924.5|924|923.4|922.9|429
1590074100000|2020-05-21 15:15:00|924.4|923.9|922.5|922|924.4|923.9|922.1|921.6|658
1590074400000|2020-05-21 15:20:00|922.6|922.1|921.9|921.4|923.1|922.6|921.5|921|752
1590074700000|2020-05-21 15:25:00|921.8|921.3|923.3|922.8|923.4|922.9|921.3|920.8|1267
1590075000000|2020-05-21 15:30:00|923.2|922.7|924.5|924|924.5|924|922.9|922.4|1755
1590075300000|2020-05-21 15:35:00|924.4|923.9|924.7|924.2|924.9|924.4|923.9|923.4|709
1590075600000|2020-05-21 15:40:00|924.8|924.3|924.9|924.4|925.5|925|924.6|924.1|554
1590075900000|2020-05-21 15:45:00|924.8|924.3|924.8|924.3|925.2|924.7|924.6|924.1|536
1590076200000|2020-05-21 15:50:00|924.9|924.4|924.4|923.9|925.3|924.8|924.3|923.8|545
1590076500000|2020-05-21 15:55:00|924.5|924|924.2|923.7|924.7|924.2|924.1|923.6|240
1590076800000|2020-05-21 16:00:00|924.3|923.8|925.6|925.1|925.8|925.3|924.3|923.8|640
1590077100000|2020-05-21 16:05:00|925.5|925|925.2|924.7|926.3|925.8|925.1|924.6|448
1590077400000|2020-05-21 16:10:00|925.3|924.8|925.1|924.6|925.3|924.8|924.5|924|500
1590077700000|2020-05-21 16:15:00|925|924.5|924.4|923.9|925.1|924.6|924.2|923.7|1013
1590078000000|2020-05-21 16:20:00|924.3|923.8|925.1|924.6|925.3|924.8|924.3|923.8|354
1590078300000|2020-05-21 16:25:00|925.2|924.7|925.5|925|926.4|925.9|925.2|924.7|491
1590078600000|2020-05-21 16:30:00|925.4|924.9|924.5|924|925.4|924.9|924.5|924|369
1590078900000|2020-05-21 16:35:00|924.6|924.1|923.3|922.8|925|924.5|923.1|922.6|1242
1590079200000|2020-05-21 16:40:00|923.4|922.9|924.4|923.9|924.6|924.1|923.3|922.8|272
1590079500000|2020-05-21 16:45:00|924.3|923.8|925|924.5|925.1|924.6|924.2|923.7|271
1590079800000|2020-05-21 16:50:00|924.9|924.4|924.3|923.8|925.1|924.6|923.7|923.2|574
1590080100000|2020-05-21 16:55:00|924.2|923.7|924|923.5|924.4|923.9|923.7|923.2|177
1590080400000|2020-05-21 17:00:00|924.1|923.6|927.4|926.9|927.9|927.4|923.7|923.2|2730
1590080700000|2020-05-21 17:05:00|927.5|927|926|925.5|927.6|927.1|925.7|925.2|1363
1590081000000|2020-05-21 17:10:00|926.1|925.6|926.5|926|927.1|926.6|926.1|925.6|474
1590081300000|2020-05-21 17:15:00|926.4|925.9|926|925.5|926.8|926.3|925.8|925.3|496
1590081600000|2020-05-21 17:20:00|926.1|925.6|925.5|925|926.1|925.6|925|924.5|437
1590081900000|2020-05-21 17:25:00|925.4|924.9|925.3|924.8|925.6|925.1|924.6|924.1|561
1590082200000|2020-05-21 17:30:00|925.2|924.7|924.7|924.2|925.4|924.9|924.3|923.8|487
1590082500000|2020-05-21 17:35:00|924.6|924.1|924.6|924.1|925.3|924.8|924|923.5|656
1590082800000|2020-05-21 17:40:00|924.7|924.2|925.1|924.6|925.2|924.7|924.1|923.6|393
1590083100000|2020-05-21 17:45:00|925|924.5|925.4|924.9|925.7|925.2|924.9|924.4|197
1590083400000|2020-05-21 17:50:00|925.2|924.7|925.2|924.7|925.6|925.1|925.1|924.6|323
1590083700000|2020-05-21 17:55:00|925.1|924.6|925.2|924.7|925.5|925|924.9|924.4|218
1590084000000|2020-05-21 18:00:00|925.1|924.6|926|925.5|926.2|925.7|925|924.5|515
1590084300000|2020-05-21 18:05:00|925.9|925.4|926.2|925.7|926.4|925.9|925.8|925.3|190
1590084600000|2020-05-21 18:10:00|926.3|925.8|926.3|925.8|926.4|925.9|926|925.5|117
1590084900000|2020-05-21 18:15:00|926.4|925.9|926.3|925.8|926.6|926.1|926.1|925.6|175
1590085200000|2020-05-21 18:20:00|926.4|925.9|927.4|926.9|927.4|926.9|926.4|925.9|567
1590085500000|2020-05-21 18:25:00|927.3|926.8|926.9|926.4|927.3|926.8|926.4|925.9|312
1590085800000|2020-05-21 18:30:00|927|926.5|926.3|925.8|927|926.5|926.1|925.6|367
1590086100000|2020-05-21 18:35:00|926.2|925.7|925|924.5|926.2|925.7|924.5|924|473
1590086400000|2020-05-21 18:40:00|925.1|924.6|925.4|924.9|925.4|924.9|925|924.5|220
1590086700000|2020-05-21 18:45:00|925.3|924.8|923.6|923.1|925.3|924.8|923.6|923.1|460
1590087000000|2020-05-21 18:50:00|923.8|923.3|924.9|924.4|924.9|924.4|923.4|922.9|522
1590087300000|2020-05-21 18:55:00|924.8|924.3|924.6|924.1|925.1|924.6|924.5|924|317
1590087600000|2020-05-21 19:00:00|924.5|924|925.5|925|925.7|925.2|924.5|924|553
1590087900000|2020-05-21 19:05:00|925.4|924.9|925.9|925.4|926|925.5|925.2|924.7|293
1590088200000|2020-05-21 19:10:00|925.8|925.3|926.5|926|926.5|926|925.5|925|380
1590088500000|2020-05-21 19:15:00|926.4|925.9|926.7|926.2|927.1|926.6|926.3|925.8|585
1590088800000|2020-05-21 19:20:00|926.6|926.1|927.2|926.7|927.2|926.7|926.4|925.9|355
1590089100000|2020-05-21 19:25:00|927.1|926.6|926.7|926.2|927.2|926.7|926.7|926.2|450
1590089400000|2020-05-21 19:30:00|926.8|926.3|926.4|925.9|927.3|926.8|926|925.5|640
1590089700000|2020-05-21 19:35:00|926.3|925.8|926.4|925.9|926.6|926.1|925.8|925.3|452
1590090000000|2020-05-21 19:40:00|926.3|925.8|927.3|926.8|927.3|926.8|926|925.5|388
1590090300000|2020-05-21 19:45:00|927.2|926.7|927.2|926.7|927.6|927.1|926.7|926.2|679
1590090600000|2020-05-21 19:50:00|927.6|927.1|926|925.5|927.6|927.1|925.9|925.4|1194
1590090900000|2020-05-21 19:55:00|926.1|925.6|925.6|925.1|926.5|926|925.3|924.8|6554
1590091200000|2020-05-21 20:00:00|925.8|924.8|926.6|925.6|926.6|925.6|925.8|924.8|483
1590091500000|2020-05-21 20:05:00|926.7|925.7|926.4|925.4|927|926|926.4|925.4|175
1590091800000|2020-05-21 20:10:00|926.3|925.3|925.9|924.9|926.3|925.3|925.6|924.6|45
1590092100000|2020-05-21 20:15:00|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|3
1590092700000|2020-05-21 20:25:00|925.6|924.6|925.5|924.5|925.9|924.9|924.9|923.9|41
1590093000000|2020-05-21 20:30:00|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|1
1590093300000|2020-05-21 20:35:00|925.3|924.3|925.3|924.3|925.3|924.3|925.3|924.3|3
1590093900000|2020-05-21 20:45:00|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|7
1590094200000|2020-05-21 20:50:00|925.8|924.8|925.8|924.8|925.8|924.8|925.8|924.8|3
1590094500000|2020-05-21 20:55:00|925.9|924.9|925.1|924.1|925.9|924.9|924.5|923.5|10
1590094800000|2020-05-21 21:00:00|926.8|925.8|926.9|925.9|926.9|925.9|926.8|925.8|14
1590098100000|2020-05-21 21:55:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|1
1590098400000|2020-05-21 22:00:00|928.4|926.4|928.8|926.8|928.8|926.8|927.3|925.3|0
1590098700000|2020-05-21 22:05:00|928.7|926.7|929.1|927.1|929.3|927.3|928.5|926.5|0
1590099000000|2020-05-21 22:10:00|929|927|930.2|928.2|930.4|928.4|929|927|0
1590099300000|2020-05-21 22:15:00|930.3|928.3|930.3|928.3|930.5|928.5|930.1|928.1|0
1590099600000|2020-05-21 22:20:00|930.2|928.2|930.5|928.5|930.7|928.7|930|928|0
1590099900000|2020-05-21 22:25:00|930.6|928.6|930.8|928.8|930.9|928.9|930.3|928.3|0
1590100200000|2020-05-21 22:30:00|930.9|928.9|930.6|928.6|931|929|930.5|928.5|0
1590100500000|2020-05-21 22:35:00|930.5|928.5|930.5|928.5|930.9|928.9|930.1|928.1|0
1590100800000|2020-05-21 22:40:00|930.7|928.7|930.6|928.6|931|929|930.5|928.5|0
1590101100000|2020-05-21 22:45:00|930.5|928.5|930.3|928.3|930.8|928.8|930.3|928.3|0
1590101400000|2020-05-21 22:50:00|930.4|928.4|930.5|928.5|930.7|928.7|930.2|928.2|0
1590101700000|2020-05-21 22:55:00|930.6|928.6|930.5|928.5|930.6|928.6|930.5|928.5|0
1590102000000|2020-05-21 23:00:00|930.8|928.8|930.9|928.9|931.4|929.4|930.8|928.8|0
1590102300000|2020-05-21 23:05:00|930.8|928.8|931.3|929.3|931.4|929.4|930.8|928.8|0
1590102600000|2020-05-21 23:10:00|931.2|929.2|930.9|928.9|931.3|929.3|930.8|928.8|0
1590102900000|2020-05-21 23:15:00|930.8|928.8|930.6|928.6|931|929|930.5|928.5|0
1590103200000|2020-05-21 23:20:00|930.7|928.7|931.2|929.2|931.6|929.6|930.6|928.6|0
1590103500000|2020-05-21 23:25:00|931.1|929.1|931.2|929.2|931.2|929.2|930.8|928.8|0
1590103800000|2020-05-21 23:30:00|931.3|929.3|931.9|929.9|932|930|931|929|0
1590104100000|2020-05-21 23:35:00|931.8|929.8|931.6|929.6|931.8|929.8|931.6|929.6|0
1590104400000|2020-05-21 23:40:00|931.7|929.7|931.4|929.4|931.7|929.7|931.4|929.4|0
1590104700000|2020-05-21 23:45:00|931.5|929.5|931.8|929.8|931.9|929.9|931.5|929.5|0
1590105000000|2020-05-21 23:50:00|931.7|929.7|931.8|929.8|932.1|930.1|931.7|929.7|0
1590105300000|2020-05-21 23:55:00|931.7|929.7|932.1|930.1|932.3|930.3|931.7|929.7|0
1590105600000|2020-05-22 00:00:00|932.2|930.2|928.5|927.5|932.2|930.2|928.2|927.2|19
1590106500000|2020-05-22 00:15:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|9
1590106800000|2020-05-22 00:20:00|||||||||1
1590107100000|2020-05-22 00:25:00|929.2|928.2|928.8|927.8|929.2|928.2|928.7|927.7|9
1590107400000|2020-05-22 00:30:00|928.6|927.6|928.7|927.7|928.7|927.7|928.3|927.3|15
1590107700000|2020-05-22 00:35:00|928.5|927.5|927.8|926.8|928.5|927.5|927.8|926.8|2
1590108000000|2020-05-22 00:40:00|927.7|926.7|927.7|926.7|927.7|926.7|927.7|926.7|1
1590108300000|2020-05-22 00:45:00|927.5|926.5|927.3|926.3|927.5|926.5|927.3|926.3|45
1590108600000|2020-05-22 00:50:00|927.4|926.4|926.6|925.6|927.4|926.4|926.6|925.6|33
1590108900000|2020-05-22 00:55:00|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|12
1590109200000|2020-05-22 01:00:00|926.3|925.3|926.1|925.1|927.1|926.1|926.1|925.1|54
1590109500000|2020-05-22 01:05:00|926|925|922|921|926.3|925.3|922|921|44
1590109800000|2020-05-22 01:10:00|922.4|921.4|923.7|922.7|923.7|922.7|922.3|921.3|20
1590110100000|2020-05-22 01:15:00|923.6|922.6|923.4|922.4|924.2|923.2|922.7|921.7|54
1590110400000|2020-05-22 01:20:00|923|922|922.9|921.9|923.2|922.2|922.7|921.7|61
1590110700000|2020-05-22 01:25:00|922.8|921.8|922|921|922.8|921.8|921.7|920.7|29
1590111000000|2020-05-22 01:30:00|922.3|921.3|921.8|920.8|922.6|921.6|920.9|919.9|59
1590111300000|2020-05-22 01:35:00|922.7|921.7|922.6|921.6|923|922|921.9|920.9|20
1590111600000|2020-05-22 01:40:00|922.4|921.4|919.9|918.9|922.4|921.4|919.9|918.9|22
1590111900000|2020-05-22 01:45:00|919.8|918.8|918.2|917.2|919.8|918.8|918|917|167
1590112200000|2020-05-22 01:50:00|918.1|917.1|918.3|917.3|918.5|917.5|917.4|916.4|326
1590112500000|2020-05-22 01:55:00|918.2|917.2|918|917|918.4|917.4|917.4|916.4|121
1590112800000|2020-05-22 02:00:00|918.1|917.1|916.8|915.8|918.1|917.1|916.4|915.4|200
1590113100000|2020-05-22 02:05:00|916.7|915.7|916|915|916.8|915.8|916|915|42
1590113400000|2020-05-22 02:10:00|915.3|914.3|914.8|913.8|915.9|914.9|914.7|913.7|51
1590113700000|2020-05-22 02:15:00|914.5|913.5|915.1|914.1|915.1|914.1|914.5|913.5|25
1590114000000|2020-05-22 02:20:00|914.8|913.8|915.1|914.1|915.2|914.2|914.8|913.8|15
1590114300000|2020-05-22 02:25:00|914.3|913.3|913.7|912.7|914.3|913.3|913.7|912.7|11
1590114600000|2020-05-22 02:30:00|913.3|912.3|914.1|913.1|914.1|913.1|913|912|11
1590114900000|2020-05-22 02:35:00|914.6|913.6|915.5|914.5|915.5|914.5|914.6|913.6|37
1590115200000|2020-05-22 02:40:00|915.2|914.2|915.1|914.1|915.2|914.2|914.9|913.9|7
1590115500000|2020-05-22 02:45:00|914.5|913.5|915.1|914.1|915.1|914.1|914.5|913.5|15
1590115800000|2020-05-22 02:50:00|914.8|913.8|913.8|912.8|914.8|913.8|913.8|912.8|15
1590116100000|2020-05-22 02:55:00|913.1|912.1|913.7|912.7|913.7|912.7|912.9|911.9|17
1590116400000|2020-05-22 03:00:00|913.6|912.6|914.1|913.1|914.1|913.1|913.6|912.6|22
1590116700000|2020-05-22 03:05:00|913.5|912.5|914.1|913.1|914.1|913.1|913.4|912.4|9
1590117000000|2020-05-22 03:10:00|913.7|912.7|914|913|914|913|913.4|912.4|6
1590117300000|2020-05-22 03:15:00|913.7|912.7|912.9|911.9|913.9|912.9|912.9|911.9|20
1590117600000|2020-05-22 03:20:00|912.5|911.5|911.7|910.7|912.5|911.5|911.7|910.7|19
1590117900000|2020-05-22 03:25:00|911.9|910.9|911.2|910.2|911.9|910.9|911.2|910.2|10
1590118200000|2020-05-22 03:30:00|911.3|910.3|911.3|910.3|911.3|910.3|911.3|910.3|1
1590118500000|2020-05-22 03:35:00|910.8|909.8|909.7|908.7|910.8|909.8|909.7|908.7|19
1590118800000|2020-05-22 03:40:00|910.3|909.3|909.7|908.7|910.4|909.4|909.4|908.4|21
1590119100000|2020-05-22 03:45:00|909.6|908.6|909.4|908.4|909.9|908.9|908.9|907.9|36
1590119400000|2020-05-22 03:50:00|909.3|908.3|909.6|908.6|910.3|909.3|909.2|908.2|44
1590119700000|2020-05-22 03:55:00|909.8|908.8|909.7|908.7|910.1|909.1|909.7|908.7|9
1590120000000|2020-05-22 04:00:00|910.7|909.7|911|910|911.2|910.2|910.4|909.4|34
1590120300000|2020-05-22 04:05:00|911.4|910.4|911.1|910.1|911.4|910.4|911.1|910.1|2
1590120600000|2020-05-22 04:10:00|911.6|910.6|911.8|910.8|912|911|911.6|910.6|22
1590120900000|2020-05-22 04:15:00|911.3|910.3|911.4|910.4|911.4|910.4|911.3|910.3|2
1590121200000|2020-05-22 04:20:00|910.2|909.2|910.3|909.3|910.3|909.3|910.2|909.2|3
1590121500000|2020-05-22 04:25:00|||||||||2
1590121800000|2020-05-22 04:30:00|910.5|909.5|911.2|910.2|911.2|910.2|910.5|909.5|23
1590122100000|2020-05-22 04:35:00|911|910|910.4|909.4|911|910|910.4|909.4|11
1590122400000|2020-05-22 04:40:00|910.3|909.3|909.9|908.9|910.3|909.3|909.9|908.9|8
1590122700000|2020-05-22 04:45:00|910.1|909.1|910.1|909.1|910.4|909.4|910.1|909.1|4
1590123000000|2020-05-22 04:50:00|910|909|909.7|908.7|910.1|909.1|909.6|908.6|12
1590123300000|2020-05-22 04:55:00|909.3|908.3|909.3|908.3|909.3|908.3|908.9|907.9|7
1590123600000|2020-05-22 05:00:00|908.8|907.8|908.3|907.3|909|908|908.2|907.2|71
1590123900000|2020-05-22 05:05:00|908.1|907.1|907.2|906.2|908.1|907.1|907.1|906.1|25
1590124200000|2020-05-22 05:10:00|907.3|906.3|906.7|905.7|907.3|906.3|905.6|904.6|59
1590124500000|2020-05-22 05:15:00|906.9|905.9|905.9|904.9|907.4|906.4|905.9|904.9|71
1590124800000|2020-05-22 05:20:00|905.6|904.6|904.7|903.7|905.7|904.7|904.7|903.7|32
1590125100000|2020-05-22 05:25:00|904.8|903.8|904.1|903.1|904.8|903.8|903.8|902.8|31
1590125400000|2020-05-22 05:30:00|904|903|906.4|905.4|906.4|905.4|904|903|60
1590125700000|2020-05-22 05:35:00|906.8|905.8|906.6|905.6|906.8|905.8|906.4|905.4|104
1590126000000|2020-05-22 05:40:00|906.7|905.7|905.9|904.9|906.7|905.7|905.9|904.9|143
1590126300000|2020-05-22 05:45:00|906|905|906.6|905.6|906.6|905.6|905.4|904.4|52
1590126600000|2020-05-22 05:50:00|906.9|905.9|907.5|906.5|907.9|906.9|906.8|905.8|106
1590126900000|2020-05-22 05:55:00|907.3|906.3|907.7|906.7|908.1|907.1|907.2|906.2|42
1590127200000|2020-05-22 06:00:00|907.4|906.4|908.9|907.9|909.3|908.3|907.4|906.4|92
1590127500000|2020-05-22 06:05:00|909|908|909.4|908.4|909.7|908.7|908.7|907.7|44
1590127800000|2020-05-22 06:10:00|909.5|908.5|909.6|908.6|909.6|908.6|908.4|907.4|88
1590128100000|2020-05-22 06:15:00|909.7|908.7|909.3|908.3|909.7|908.7|909|908|34
1590128400000|2020-05-22 06:20:00|909.2|908.2|909.3|908.3|909.3|908.3|909|908|104
1590128700000|2020-05-22 06:25:00|909.1|908.1|909.3|908.3|909.4|908.4|908.7|907.7|249
1590129000000|2020-05-22 06:30:00|908.5|907.5|907.7|906.7|908.5|907.5|907.5|906.5|91
1590129300000|2020-05-22 06:35:00|907.1|906.1|907.1|906.1|907.6|906.6|906.7|905.7|104
1590129600000|2020-05-22 06:40:00|907|906|906|905|907.3|906.3|905.9|904.9|102
1590129900000|2020-05-22 06:45:00|906.1|905.1|906.4|905.4|906.9|905.9|905.5|904.5|164
1590130200000|2020-05-22 06:50:00|906.5|905.5|906.2|905.2|906.9|905.9|906.2|905.2|386
1590130500000|2020-05-22 06:55:00|906.3|905.3|907|906|907.1|906.1|905.8|904.8|279
1590130800000|2020-05-22 07:00:00|906.9|905.9|907.2|906.2|908.1|907.1|906.4|905.4|371
1590131100000|2020-05-22 07:05:00|907.1|906.1|906.6|905.6|907.1|906.1|905.8|904.8|228
1590131400000|2020-05-22 07:10:00|906.5|905.5|905|904|906.5|905.5|904.8|903.8|274
1590131700000|2020-05-22 07:15:00|904.9|903.9|904.5|903.5|904.9|903.9|903.6|902.6|353
1590132000000|2020-05-22 07:20:00|904.3|903.3|904.9|903.9|905|904|904.2|903.2|274
1590132300000|2020-05-22 07:25:00|904.8|903.8|905.1|904.1|906|905|904.6|903.6|383
1590132600000|2020-05-22 07:30:00|905|904|906.2|905.2|906.5|905.5|904.9|903.9|393
1590132900000|2020-05-22 07:35:00|906.1|905.1|905.1|904.1|906.1|905.1|904.7|903.7|226
1590133200000|2020-05-22 07:40:00|905|904|905.4|904.4|905.5|904.5|904.6|903.6|193
1590133500000|2020-05-22 07:45:00|905.5|904.5|904.2|903.2|905.5|904.5|904|903|707
1590133800000|2020-05-22 07:50:00|904.1|903.1|904|903|905.2|904.2|903.7|902.7|297
1590134100000|2020-05-22 07:55:00|904.1|903.1|903.5|902.5|904.1|903.1|903.3|902.3|210
1590134400000|2020-05-22 08:00:00|903.4|902.4|904.8|903.8|905|904|903.4|902.4|360
1590134700000|2020-05-22 08:05:00|904.7|903.7|904.9|903.9|905.1|904.1|903.9|902.9|305
1590135000000|2020-05-22 08:10:00|904.8|903.8|905.2|904.2|905.4|904.4|904.1|903.1|283
1590135300000|2020-05-22 08:15:00|905.3|904.3|905.5|904.5|906.2|905.2|905.3|904.3|258
1590135600000|2020-05-22 08:20:00|905.6|904.6|904.5|903.5|905.7|904.7|904.5|903.5|129
1590135900000|2020-05-22 08:25:00|904.6|903.6|904.5|903.5|904.7|903.7|904.1|903.1|120
1590136200000|2020-05-22 08:30:00|904.4|903.4|906.4|905.4|906.5|905.5|904.4|903.4|250
1590136500000|2020-05-22 08:35:00|906.3|905.3|905.5|904.5|906.6|905.6|905.2|904.2|168
1590136800000|2020-05-22 08:40:00|905.6|904.6|906.2|905.2|906.8|905.8|905.4|904.4|254
1590137100000|2020-05-22 08:45:00|906.5|905.5|906|905|906.8|905.8|905.9|904.9|171
1590137400000|2020-05-22 08:50:00|905.9|904.9|906.5|905.5|906.5|905.5|905.5|904.5|186
1590137700000|2020-05-22 08:55:00|906.4|905.4|907.8|906.8|907.8|906.8|906.4|905.4|235
1590138000000|2020-05-22 09:00:00|907.7|906.7|907.5|906.5|908|907|907.3|906.3|148
1590138300000|2020-05-22 09:05:00|907.3|906.3|907.3|906.3|907.7|906.7|907.1|906.1|63
1590138600000|2020-05-22 09:10:00|907.4|906.4|908.1|907.1|908.2|907.2|907.2|906.2|79
1590138900000|2020-05-22 09:15:00|907.9|906.9|909.1|908.1|909.3|908.3|907.6|906.6|353
1590139200000|2020-05-22 09:20:00|909.2|908.2|909.1|908.1|909.4|908.4|909|908|123
1590139500000|2020-05-22 09:25:00|909|908|909.1|908.1|909.4|908.4|908.6|907.6|73
1590139800000|2020-05-22 09:30:00|909.3|908.3|908.5|907.5|909.3|908.3|908.5|907.5|65
1590140100000|2020-05-22 09:35:00|908.6|907.6|908.5|907.5|908.8|907.8|908.3|907.3|22
1590140400000|2020-05-22 09:40:00|908.4|907.4|908.4|907.4|909|908|908.4|907.4|22
1590140700000|2020-05-22 09:45:00|908.6|907.6|908.8|907.8|909.1|908.1|908.4|907.4|127
1590141000000|2020-05-22 09:50:00|908.9|907.9|907.6|906.6|908.9|907.9|907.6|906.6|151
1590141300000|2020-05-22 09:55:00|907.5|906.5|907.5|906.5|908|907|907.3|906.3|256
1590141600000|2020-05-22 10:00:00|907.4|906.4|908|907|908.2|907.2|907.4|906.4|317
1590141900000|2020-05-22 10:05:00|908.4|907.4|908.2|907.2|908.8|907.8|908.2|907.2|194
1590142200000|2020-05-22 10:10:00|908.3|907.3|909.3|908.3|909.3|908.3|908.3|907.3|169
1590142500000|2020-05-22 10:15:00|909.5|908.5|909.3|908.3|909.5|908.5|908.8|907.8|209
1590142800000|2020-05-22 10:20:00|909.1|908.1|909|908|909.3|908.3|908.5|907.5|208
1590143100000|2020-05-22 10:25:00|908.8|907.8|909.1|908.1|909.5|908.5|908.6|907.6|176
1590143400000|2020-05-22 10:30:00|909|908|909.5|908.5|909.9|908.9|909|908|71
1590143700000|2020-05-22 10:35:00|909.3|908.3|910|909|910.1|909.1|909|908|88
1590144000000|2020-05-22 10:40:00|909.8|908.8|909.2|908.2|909.8|908.8|908.8|907.8|228
1590144300000|2020-05-22 10:45:00|909.4|908.4|909.7|908.7|909.7|908.7|909.1|908.1|152
1590144600000|2020-05-22 10:50:00|909.5|908.5|909|908|909.7|908.7|908.9|907.9|41
1590144900000|2020-05-22 10:55:00|908.9|907.9|909.5|908.5|909.5|908.5|908.9|907.9|93
1590145200000|2020-05-22 11:00:00|909.6|908.6|909.6|908.6|909.9|908.9|909.5|908.5|79
1590145500000|2020-05-22 11:05:00|909.8|908.8|911.3|910.3|911.7|910.7|909.8|908.8|467
1590145800000|2020-05-22 11:10:00|911.2|910.2|912|911|912.5|911.5|911.2|910.2|466
1590146100000|2020-05-22 11:15:00|911.8|910.8|911.8|910.8|912.2|911.2|911.5|910.5|81
1590146400000|2020-05-22 11:20:00|911.6|910.6|911.9|910.9|912.2|911.2|911.6|910.6|46
1590146700000|2020-05-22 11:25:00|911.8|910.8|911.9|910.9|912.5|911.5|911.8|910.8|54
1590147000000|2020-05-22 11:30:00|911.8|910.8|911.8|910.8|912.3|911.3|911.8|910.8|42
1590147300000|2020-05-22 11:35:00|911.7|910.7|911.9|910.9|912.1|911.1|911.5|910.5|57
1590147600000|2020-05-22 11:40:00|912.1|911.1|912.9|911.9|913.2|912.2|912.1|911.1|337
1590147900000|2020-05-22 11:45:00|913|912|913.7|912.7|913.7|912.7|912.4|911.4|313
1590148200000|2020-05-22 11:50:00|913.6|912.6|914.4|913.4|914.9|913.9|913.6|912.6|260
1590148500000|2020-05-22 11:55:00|914.5|913.5|914.9|913.9|914.9|913.9|914.1|913.1|110
1590148800000|2020-05-22 12:00:00|915.4|914.4|915|914|915.9|914.9|915|914|393
1590149100000|2020-05-22 12:05:00|915.1|914.1|914.6|913.6|915.1|914.1|914.5|913.5|264
1590149400000|2020-05-22 12:10:00|914.7|913.7|915.1|914.1|915.4|914.4|914.2|913.2|171
1590149700000|2020-05-22 12:15:00|915.2|914.2|914.4|913.4|915.4|914.4|914.3|913.3|153
1590150000000|2020-05-22 12:20:00|914.3|913.3|914|913|914.5|913.5|913.9|912.9|225
1590150300000|2020-05-22 12:25:00|913.9|912.9|913.6|912.6|914.5|913.5|913.6|912.6|180
1590150600000|2020-05-22 12:30:00|913.5|912.5|913.1|912.1|913.6|912.6|912.4|911.4|189
1590150900000|2020-05-22 12:35:00|913.2|912.2|912.6|911.6|913.2|912.2|912.5|911.5|106
1590151200000|2020-05-22 12:40:00|912.7|911.7|913.3|912.3|913.3|912.3|912.7|911.7|101
1590151500000|2020-05-22 12:45:00|913.2|912.2|912.9|911.9|913.6|912.6|912.6|911.6|162
1590151800000|2020-05-22 12:50:00|912.8|911.8|912.2|911.2|912.8|911.8|912|911|353
1590152100000|2020-05-22 12:55:00|912.3|911.3|911.2|910.2|912.7|911.7|911.1|910.1|330
1590152400000|2020-05-22 13:00:00|911.3|910.3|912.3|911.3|912.3|911.3|911|910|334
1590152700000|2020-05-22 13:05:00|912.4|911.4|912.7|911.7|913|912|912.4|911.4|316
1590153000000|2020-05-22 13:10:00|912.8|911.8|912|911|912.8|911.8|912|911|116
1590153300000|2020-05-22 13:15:00|912.1|911.1|911.7|910.7|912.2|911.2|911.6|910.6|279
1590153600000|2020-05-22 13:20:00|911.5|910.5|912|911|912.1|911.1|911.4|910.4|128
1590153900000|2020-05-22 13:25:00|912.1|911.1|911.4|910.4|912.2|911.2|911.3|910.3|298
1590154200000|2020-05-22 13:30:00|911.2|910.7|907.1|906.6|911.2|910.7|906.8|906.3|5326
1590154500000|2020-05-22 13:35:00|906.9|906.4|904.2|903.7|906.9|906.4|904.1|903.6|2514
1590154800000|2020-05-22 13:40:00|904.1|903.6|904.5|904|905.7|905.2|903.9|903.4|2095
1590155100000|2020-05-22 13:45:00|904.4|903.9|905.8|905.3|905.9|905.4|903.7|903.2|1396
1590155400000|2020-05-22 13:50:00|905.7|905.2|906.3|905.8|906.6|906.1|905.1|904.6|1286
1590155700000|2020-05-22 13:55:00|906.4|905.9|907.1|906.6|907.3|906.8|905.7|905.2|1129
1590156000000|2020-05-22 14:00:00|907|906.5|905.6|905.1|907.2|906.7|904.7|904.2|1440
1590156300000|2020-05-22 14:05:00|905.7|905.2|904.6|904.1|906|905.5|904.3|903.8|974
1590156600000|2020-05-22 14:10:00|904.7|904.2|904.4|903.9|905.5|905|904|903.5|819
1590156900000|2020-05-22 14:15:00|904.3|903.8|905.5|905|905.6|905.1|904.2|903.7|1293
1590157200000|2020-05-22 14:20:00|905.6|905.1|906.2|905.7|907.1|906.6|905.6|905.1|1163
1590157500000|2020-05-22 14:25:00|906.1|905.6|906.3|905.8|906.5|906|905.6|905.1|1092
1590157800000|2020-05-22 14:30:00|906.4|905.9|907.8|907.3|908.4|907.9|905.8|905.3|1556
1590158100000|2020-05-22 14:35:00|907.9|907.4|908.5|908|908.5|908|907.2|906.7|1033
1590158400000|2020-05-22 14:40:00|908.6|908.1|907.5|907|909.2|908.7|907.3|906.8|962
1590158700000|2020-05-22 14:45:00|907.4|906.9|906.9|906.4|908.2|907.7|906.9|906.4|581
1590159000000|2020-05-22 14:50:00|906.8|906.3|907.3|906.8|907.7|907.2|906.4|905.9|577
1590159300000|2020-05-22 14:55:00|907.2|906.7|906.3|905.8|907.2|906.7|905.9|905.4|595
1590159600000|2020-05-22 15:00:00|906.2|905.7|906.7|906.2|907.3|906.8|905.9|905.4|462
1590159900000|2020-05-22 15:05:00|906.8|906.3|907.4|906.9|907.5|907|906.5|906|343
1590160200000|2020-05-22 15:10:00|907.3|906.8|908.2|907.7|908.4|907.9|906.9|906.4|1858
1590160500000|2020-05-22 15:15:00|908.3|907.8|908.9|908.4|908.9|908.4|907.5|907|832
1590160800000|2020-05-22 15:20:00|908.8|908.3|908.5|908|908.9|908.4|908.2|907.7|1517
1590161100000|2020-05-22 15:25:00|908.4|907.9|908.5|908|909.1|908.6|908.2|907.7|1988
1590161400000|2020-05-22 15:30:00|908.4|907.9|908.8|908.3|909.1|908.6|908.1|907.6|896
1590161700000|2020-05-22 15:35:00|908.9|908.4|909.1|908.6|909.1|908.6|908.6|908.1|526
1590162000000|2020-05-22 15:40:00|909.2|908.7|908.2|907.7|909.2|908.7|908|907.5|568
1590162300000|2020-05-22 15:45:00|908.1|907.6|908.3|907.8|908.6|908.1|907.9|907.4|910
1590162600000|2020-05-22 15:50:00|908.2|907.7|908.9|908.4|908.9|908.4|908.1|907.6|406
1590162900000|2020-05-22 15:55:00|908.8|908.3|908.6|908.1|908.9|908.4|908.2|907.7|529
1590163200000|2020-05-22 16:00:00|908.5|908|908.8|908.3|909.1|908.6|908.5|908|606
1590163500000|2020-05-22 16:05:00|908.7|908.2|907.2|906.7|908.9|908.4|907.2|906.7|1439
1590163800000|2020-05-22 16:10:00|907.3|906.8|906.9|906.4|907.4|906.9|906.5|906|1002
1590164100000|2020-05-22 16:15:00|906.8|906.3|907.1|906.6|907.2|906.7|906.7|906.2|349
1590164400000|2020-05-22 16:20:00|907.2|906.7|907.4|906.9|907.6|907.1|906.9|906.4|496
1590164700000|2020-05-22 16:25:00|907.3|906.8|907.2|906.7|907.5|907|907|906.5|250
1590165000000|2020-05-22 16:30:00|907.3|906.8|907.3|906.8|907.7|907.2|907.1|906.6|332
1590165300000|2020-05-22 16:35:00|907.4|906.9|907.5|907|908|907.5|907.3|906.8|679
1590165600000|2020-05-22 16:40:00|907.6|907.1|908.3|907.8|908.4|907.9|907.5|907|225
1590165900000|2020-05-22 16:45:00|908.4|907.9|907.6|907.1|908.4|907.9|907.6|907.1|321
1590166200000|2020-05-22 16:50:00|907.7|907.2|907.6|907.1|907.8|907.3|907.4|906.9|298
1590166500000|2020-05-22 16:55:00|907.5|907|907.4|906.9|908.1|907.6|907.1|906.6|588
1590166800000|2020-05-22 17:00:00|907.3|906.8|907.6|907.1|908|907.5|907.3|906.8|409
1590167100000|2020-05-22 17:05:00|907.7|907.2|907|906.5|907.8|907.3|907|906.5|485
1590167400000|2020-05-22 17:10:00|907.1|906.6|907.4|906.9|907.6|907.1|906.8|906.3|663
1590167700000|2020-05-22 17:15:00|907.3|906.8|907.8|907.3|908|907.5|907.3|906.8|359
1590168000000|2020-05-22 17:20:00|907.9|907.4|908.2|907.7|908.4|907.9|907.7|907.2|261
1590168300000|2020-05-22 17:25:00|908.3|907.8|908.2|907.7|908.6|908.1|908|907.5|335
1590168600000|2020-05-22 17:30:00|908.1|907.6|907.6|907.1|908.4|907.9|907.6|907.1|473
1590168900000|2020-05-22 17:35:00|907.5|907|907.1|906.6|907.9|907.4|907|906.5|276
1590169200000|2020-05-22 17:40:00|907|906.5|907|906.5|907.3|906.8|906.8|906.3|234
1590169500000|2020-05-22 17:45:00|907.1|906.6|906.7|906.2|907.2|906.7|906.7|906.2|202
1590169800000|2020-05-22 17:50:00|906.6|906.1|906.2|905.7|906.9|906.4|906.2|905.7|496
1590170100000|2020-05-22 17:55:00|906.1|905.6|906.9|906.4|907|906.5|905.9|905.4|347
1590170400000|2020-05-22 18:00:00|906.8|906.3|907.5|907|907.6|907.1|906.7|906.2|482
1590170700000|2020-05-22 18:05:00|907.6|907.1|907.5|907|907.7|907.2|907.3|906.8|140
1590171000000|2020-05-22 18:10:00|907.6|907.1|907.4|906.9|907.9|907.4|907.4|906.9|202
1590171300000|2020-05-22 18:15:00|907.3|906.8|906.9|906.4|907.5|907|906.9|906.4|157
1590171600000|2020-05-22 18:20:00|907.1|906.6|906.8|906.3|907.2|906.7|906.6|906.1|210
1590171900000|2020-05-22 18:25:00|906.9|906.4|906.5|906|907|906.5|906.2|905.7|361
1590172200000|2020-05-22 18:30:00|906.4|905.9|907|906.5|907|906.5|906.2|905.7|217
1590172500000|2020-05-22 18:35:00|907.1|906.6|906.6|906.1|907.1|906.6|906.3|905.8|209
1590172800000|2020-05-22 18:40:00|906.5|906|905.6|905.1|906.6|906.1|905.6|905.1|493
1590173100000|2020-05-22 18:45:00|905.7|905.2|905.9|905.4|906|905.5|905.5|905|298
1590173400000|2020-05-22 18:50:00|905.8|905.3|905.6|905.1|906|905.5|905.5|905|234
1590173700000|2020-05-22 18:55:00|905.5|905|905.9|905.4|906.1|905.6|905.5|905|393
1590174000000|2020-05-22 19:00:00|905.8|905.3|906.1|905.6|906.1|905.6|905.4|904.9|457
1590174300000|2020-05-22 19:05:00|906|905.5|906.4|905.9|906.4|905.9|905.9|905.4|331
1590174600000|2020-05-22 19:10:00|906.3|905.8|905.8|905.3|906.3|905.8|905.8|905.3|359
1590174900000|2020-05-22 19:15:00|905.9|905.4|905.5|905|905.9|905.4|905.5|905|247
1590175200000|2020-05-22 19:20:00|905.6|905.1|905.2|904.7|905.7|905.2|904.5|904|395
1590175500000|2020-05-22 19:25:00|905.1|904.6|905.1|904.6|905.2|904.7|904.5|904|275
1590175800000|2020-05-22 19:30:00|905.2|904.7|905.4|904.9|905.8|905.3|905.1|904.6|319
1590176100000|2020-05-22 19:35:00|905.3|904.8|905.6|905.1|905.7|905.2|905.1|904.6|242
1590176400000|2020-05-22 19:40:00|905.5|905|905.6|905.1|905.8|905.3|905|904.5|378
1590176700000|2020-05-22 19:45:00|905.7|905.2|906|905.5|906.1|905.6|905.5|905|635
1590177000000|2020-05-22 19:50:00|906.2|905.7|907|906.5|907.2|906.7|905.4|904.9|1448
1590177300000|2020-05-22 19:55:00|907.1|906.6|906.4|905.9|907.1|906.6|906.2|905.7|9935
1590177600000|2020-05-22 20:00:00|906.6|905.6|906.4|905.4|907.4|906.4|906.4|905.4|1278
1590177900000|2020-05-22 20:05:00|906.5|905.5|906.8|905.8|907.1|906.1|906.4|905.4|155
1590178200000|2020-05-22 20:10:00|906.9|905.9|906.8|905.8|906.9|905.9|906.1|905.1|137
1590178500000|2020-05-22 20:15:00|906.3|905.3|906.7|905.7|906.8|905.8|906.3|905.3|52
1590178800000|2020-05-22 20:20:00|906.8|905.8|906.8|905.8|906.8|905.8|906.8|905.8|38
1590179100000|2020-05-22 20:25:00|906.7|905.7|906.7|905.7|906.7|905.7|906.6|905.6|84
1590179400000|2020-05-22 20:30:00|906.6|905.6|906.7|905.7|907.1|906.1|906.6|905.6|28
1590179700000|2020-05-22 20:35:00|907.1|906.1|907.1|906.1|907.5|906.5|907.1|906.1|82
1590180000000|2020-05-22 20:40:00|907.4|906.4|907.8|906.8|907.8|906.8|907.4|906.4|5
1590180300000|2020-05-22 20:45:00|907.3|906.3|908|907|908|907|907.1|906.1|20
1590180600000|2020-05-22 20:50:00|908.1|907.1|909.1|908.1|909.1|908.1|908.1|907.1|12
1590180900000|2020-05-22 20:55:00|908.6|907.6|909.2|907.2|909.2|907.7|908.3|907.2|59
1590357600000|2020-05-24 22:00:00|908.3|906.3|907.8|905.8|908.4|906.4|907.7|905.7|0
1590357900000|2020-05-24 22:05:00|907.7|905.7|907.8|905.8|907.9|905.9|907.5|905.5|0
1590358200000|2020-05-24 22:10:00|908|906|907.9|905.9|908.1|906.1|907.6|905.6|0
1590358500000|2020-05-24 22:15:00|907.8|905.8|909.8|907.8|910.4|908.4|907.8|905.8|0
1590358800000|2020-05-24 22:20:00|909.9|907.9|907.1|906.1|909.9|907.9|907.1|906.1|2
1590359100000|2020-05-24 22:25:00|906.9|905.9|906.8|905.8|906.9|905.9|906.8|905.8|6
1590360300000|2020-05-24 22:45:00|908.5|907.5|909.5|908.5|909.5|908.5|908.5|907.5|20
1590361200000|2020-05-24 23:00:00|908.2|907.2|908.1|907.1|908.2|907.2|907.8|906.8|5
1590363300000|2020-05-24 23:35:00|909.8|908.8|911|910|911|910|909.8|908.8|15
1590364800000|2020-05-25 00:00:00|909.9|908.9|909.9|908.9|909.9|908.9|909.9|908.9|2
1590365100000|2020-05-25 00:05:00|910.6|909.6|911.2|910.2|911.2|910.2|910.6|909.6|16
1590365400000|2020-05-25 00:10:00|910.2|909.2|910.2|909.2|910.2|909.2|910.2|909.2|5
1590365700000|2020-05-25 00:15:00|911|910|911.5|910.5|912|911|911|910|12
1590366000000|2020-05-25 00:20:00|910.4|909.4|910.7|909.7|910.7|909.7|910.4|909.4|4
1590366300000|2020-05-25 00:25:00|911.1|910.1|911|910|911.2|910.2|910.6|909.6|25
1590366600000|2020-05-25 00:30:00|911.2|910.2|911.2|910.2|911.2|910.2|911.2|910.2|3
1590366900000|2020-05-25 00:35:00|910.7|909.7|910.9|909.9|910.9|909.9|910.7|909.7|9
1590367200000|2020-05-25 00:40:00|910.8|909.8|910.9|909.9|910.9|909.9|910.5|909.5|5
1590367500000|2020-05-25 00:45:00|911.3|910.3|911.2|910.2|911.7|910.7|911.2|910.2|8
1590367800000|2020-05-25 00:50:00|||||||||7
1590368100000|2020-05-25 00:55:00|910.7|909.7|910.5|909.5|910.9|909.9|910.4|909.4|29
1590368400000|2020-05-25 01:00:00|910.3|909.3|910|909|911|910|910|909|23
1590368700000|2020-05-25 01:05:00|909.2|908.2|909.5|908.5|909.5|908.5|909.1|908.1|28
1590369000000|2020-05-25 01:10:00|909.2|908.2|907.8|906.8|909.2|908.2|907.4|906.4|24
1590369300000|2020-05-25 01:15:00|907.6|906.6|906.2|905.2|908.4|907.4|905.2|904.2|200
1590369600000|2020-05-25 01:20:00|906.1|905.1|906.1|905.1|906.7|905.7|905.5|904.5|46
1590369900000|2020-05-25 01:25:00|906.2|905.2|905.1|904.1|906.2|905.2|904.9|903.9|25
1590370200000|2020-05-25 01:30:00|904.8|903.8|902.5|901.5|904.8|903.8|902.5|901.5|67
1590370500000|2020-05-25 01:35:00|902.4|901.4|902.2|901.2|902.5|901.5|901.4|900.4|187
1590370800000|2020-05-25 01:40:00|903.5|902.5|906.1|905.1|906.1|905.1|903.5|902.5|30
1590371100000|2020-05-25 01:45:00|906.2|905.2|908|907|908|907|906.2|905.2|31
1590371400000|2020-05-25 01:50:00|908.1|907.1|908.7|907.7|909.1|908.1|908.1|907.1|40
1590371700000|2020-05-25 01:55:00|909|908|907.7|906.7|909|908|907.6|906.6|25
1590372000000|2020-05-25 02:00:00|908.6|907.6|908.8|907.8|909.6|908.6|908.6|907.6|47
1590372300000|2020-05-25 02:05:00|908.7|907.7|908|907|908.8|907.8|907.9|906.9|56
1590372600000|2020-05-25 02:10:00|907.7|906.7|907.2|906.2|907.7|906.7|906.7|905.7|26
1590372900000|2020-05-25 02:15:00|906.6|905.6|908.8|907.8|908.8|907.8|906.6|905.6|4
1590373200000|2020-05-25 02:20:00|907.7|906.7|907.6|906.6|907.9|906.9|907.5|906.5|7
1590373500000|2020-05-25 02:25:00|908.2|907.2|908.1|907.1|908.2|907.2|908.1|907.1|5
1590373800000|2020-05-25 02:30:00|907.3|906.3|907.3|906.3|907.3|906.3|907.3|906.3|1
1590374100000|2020-05-25 02:35:00|906.4|905.4|906.3|905.3|906.4|905.4|906.3|905.3|15
1590374700000|2020-05-25 02:45:00|906.7|905.7|905.4|904.4|906.7|905.7|905|904|11
1590375000000|2020-05-25 02:50:00|906.3|905.3|906.3|905.3|906.3|905.3|906.3|905.3|2
1590375300000|2020-05-25 02:55:00|906.4|905.4|906.2|905.2|906.4|905.4|905.9|904.9|8
1590375900000|2020-05-25 03:05:00|908|907|907.8|906.8|908|907|907.8|906.8|3
1590376200000|2020-05-25 03:10:00|908.1|907.1|908.7|907.7|908.7|907.7|908.1|907.1|16
1590376500000|2020-05-25 03:15:00|908.1|907.1|907.6|906.6|908.1|907.1|907.6|906.6|2
1590376800000|2020-05-25 03:20:00|907.8|906.8|907.7|906.7|908|907|907.7|906.7|9
1590377400000|2020-05-25 03:30:00|907.8|906.8|907.8|906.8|907.8|906.8|907.8|906.8|2
1590377700000|2020-05-25 03:35:00|907.2|906.2|907.2|906.2|907.2|906.2|907.2|906.2|1
1590378000000|2020-05-25 03:40:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|1
1590378300000|2020-05-25 03:45:00|908.1|907.1|908.2|907.2|908.6|907.6|908.1|907.1|8
1590378600000|2020-05-25 03:50:00|907.9|906.9|907.7|906.7|907.9|906.9|907.7|906.7|4
1590378900000|2020-05-25 03:55:00|||||||||1
1590379200000|2020-05-25 04:00:00|907.5|906.5|908.1|907.1|908.1|907.1|907.5|906.5|4
1590379500000|2020-05-25 04:05:00|908|907|909|908|909|908|908|907|66
1590379800000|2020-05-25 04:10:00|909.1|908.1|908.9|907.9|909.2|908.2|908.9|907.9|22
1590380400000|2020-05-25 04:20:00|909|908|909|908|909|908|909|908|2
1590380700000|2020-05-25 04:25:00|909.3|908.3|909.3|908.3|909.5|908.5|909.3|908.3|9
1590381000000|2020-05-25 04:30:00|909.6|908.6|909.6|908.6|909.8|908.8|909.6|908.6|22
1590381300000|2020-05-25 04:35:00|909.3|908.3|909.4|908.4|909.4|908.4|909.3|908.3|2
1590381600000|2020-05-25 04:40:00|908.9|907.9|908.8|907.8|908.9|907.9|908.8|907.8|6
1590381900000|2020-05-25 04:45:00|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|2
1590382500000|2020-05-25 04:55:00|909|908|909|908|909|908|909|908|1
1590382800000|2020-05-25 05:00:00|909.9|908.9|910.2|909.2|910.3|909.3|909.9|908.9|19
1590383100000|2020-05-25 05:05:00|910.4|909.4|910|909|910.4|909.4|910|909|13
1590383400000|2020-05-25 05:10:00|910.1|909.1|910.4|909.4|910.6|909.6|909.9|908.9|20
1590383700000|2020-05-25 05:15:00|910.6|909.6|910.6|909.6|910.9|909.9|910.6|909.6|10
1590384000000|2020-05-25 05:20:00|910.4|909.4|910.5|909.5|910.5|909.5|910.4|909.4|8
1590384300000|2020-05-25 05:25:00|910.6|909.6|910.5|909.5|910.6|909.6|910.5|909.5|9
1590384600000|2020-05-25 05:30:00|911.1|910.1|911.2|910.2|911.2|910.2|910.9|909.9|15
1590384900000|2020-05-25 05:35:00|910.9|909.9|910.3|909.3|910.9|909.9|910.3|909.3|9
1590385200000|2020-05-25 05:40:00|909.4|908.4|909.5|908.5|909.5|908.5|909.4|908.4|3
1590385500000|2020-05-25 05:45:00|909|908|909|908|909|908|909|908|1
1590385800000|2020-05-25 05:50:00|909.2|908.2|909.2|908.2|909.2|908.2|909.2|908.2|2
1590386100000|2020-05-25 05:55:00|909.3|908.3|910.3|909.3|910.3|909.3|909.3|908.3|8
1590386400000|2020-05-25 06:00:00|911|910|911.4|910.4|911.6|910.6|911|910|21
1590386700000|2020-05-25 06:05:00|911.5|910.5|911.3|910.3|911.9|910.9|911.1|910.1|32
1590387000000|2020-05-25 06:10:00|911.2|910.2|911.7|910.7|912.1|911.1|911.2|910.2|53
1590387300000|2020-05-25 06:15:00|911.8|910.8|911.8|910.8|911.8|910.8|911.8|910.8|4
1590387600000|2020-05-25 06:20:00|911.9|910.9|911.3|910.3|911.9|910.9|911|910|7
1590387900000|2020-05-25 06:25:00|911.6|910.6|911.4|910.4|911.6|910.6|911.4|910.4|2
1590388200000|2020-05-25 06:30:00|911.5|910.5|912.4|911.4|912.4|911.4|911.4|910.4|55
1590388500000|2020-05-25 06:35:00|912.3|911.3|913.2|912.2|913.5|912.5|912.3|911.3|150
1590388800000|2020-05-25 06:40:00|913|912|913|912|913.2|912.2|912.9|911.9|153
1590389100000|2020-05-25 06:45:00|912.9|911.9|913.7|912.7|913.7|912.7|912.9|911.9|53
1590389400000|2020-05-25 06:50:00|913.6|912.6|914.3|913.3|914.3|913.3|913.6|912.6|19
1590389700000|2020-05-25 06:55:00|914.1|913.1|914.5|913.5|914.5|913.5|914|913|72
1590390000000|2020-05-25 07:00:00|914.6|913.6|914|913|914.6|913.6|913.6|912.6|303
1590390300000|2020-05-25 07:05:00|914.2|913.2|913.3|912.3|914.3|913.3|913.2|912.2|257
1590390600000|2020-05-25 07:10:00|913.2|912.2|913.5|912.5|913.6|912.6|912.9|911.9|69
1590390900000|2020-05-25 07:15:00|913.7|912.7|912.3|911.3|914|913|912.1|911.1|81
1590391200000|2020-05-25 07:20:00|912.4|911.4|912.7|911.7|912.8|911.8|912.2|911.2|80
1590391500000|2020-05-25 07:25:00|912.8|911.8|912.6|911.6|912.8|911.8|912.2|911.2|31
1590391800000|2020-05-25 07:30:00|912.4|911.4|911.7|910.7|912.8|911.8|911.4|910.4|226
1590392100000|2020-05-25 07:35:00|911.8|910.8|913.3|912.3|913.3|912.3|911.8|910.8|56
1590392400000|2020-05-25 07:40:00|913.1|912.1|913.4|912.4|913.7|912.7|913.1|912.1|102
1590392700000|2020-05-25 07:45:00|913.3|912.3|913.2|912.2|913.7|912.7|913.1|912.1|35
1590393000000|2020-05-25 07:50:00|913.3|912.3|913.4|912.4|914.1|913.1|913.3|912.3|29
1590393300000|2020-05-25 07:55:00|913.6|912.6|913.6|912.6|913.8|912.8|913.4|912.4|62
1590393600000|2020-05-25 08:00:00|913.7|912.7|913|912|914.1|913.1|913|912|52
1590393900000|2020-05-25 08:05:00|912.9|911.9|913.4|912.4|913.5|912.5|912.7|911.7|75
1590394200000|2020-05-25 08:10:00|913.5|912.5|913.6|912.6|913.8|912.8|913.1|912.1|106
1590394500000|2020-05-25 08:15:00|913.5|912.5|913.9|912.9|914.3|913.3|913.5|912.5|62
1590394800000|2020-05-25 08:20:00|914.2|913.2|913.9|912.9|914.2|913.2|913.7|912.7|38
1590395100000|2020-05-25 08:25:00|914|913|914|913|914.4|913.4|913.9|912.9|45
1590395400000|2020-05-25 08:30:00|914.1|913.1|914.6|913.6|914.8|913.8|914.1|913.1|62
1590395700000|2020-05-25 08:35:00|914.5|913.5|914.7|913.7|914.7|913.7|914.3|913.3|71
1590396000000|2020-05-25 08:40:00|915.1|914.1|916|915|916|915|914.7|913.7|99
1590396300000|2020-05-25 08:45:00|915.9|914.9|918.2|917.2|918.4|917.4|915.9|914.9|279
1590396600000|2020-05-25 08:50:00|918.3|917.3|917.6|916.6|918.6|917.6|917.4|916.4|214
1590396900000|2020-05-25 08:55:00|917.9|916.9|918|917|918.1|917.1|917.5|916.5|53
1590397200000|2020-05-25 09:00:00|918.1|917.1|917.7|916.7|918.4|917.4|917.7|916.7|58
1590397500000|2020-05-25 09:05:00|917.6|916.6|917.7|916.7|917.8|916.8|917.5|916.5|22
1590397800000|2020-05-25 09:10:00|917.6|916.6|917.3|916.3|917.6|916.6|917.2|916.2|19
1590398100000|2020-05-25 09:15:00|917.5|916.5|916.6|915.6|917.6|916.6|916.6|915.6|202
1590398400000|2020-05-25 09:20:00|916.7|915.7|916.8|915.8|917.1|916.1|916.6|915.6|59
1590398700000|2020-05-25 09:25:00|916.9|915.9|917.4|916.4|917.4|916.4|916.9|915.9|25
1590399000000|2020-05-25 09:30:00|917.3|916.3|917.4|916.4|917.4|916.4|917.1|916.1|22
1590399300000|2020-05-25 09:35:00|917.2|916.2|917.4|916.4|917.5|916.5|917.1|916.1|54
1590399600000|2020-05-25 09:40:00|917.3|916.3|917.8|916.8|917.8|916.8|917.3|916.3|287
1590399900000|2020-05-25 09:45:00|917.9|916.9|918.4|917.4|918.4|917.4|917.9|916.9|243
1590400200000|2020-05-25 09:50:00|918.3|917.3|918|917|918.3|917.3|917.8|916.8|167
1590400500000|2020-05-25 09:55:00|917.9|916.9|918.8|917.8|918.9|917.9|917.9|916.9|252
1590400800000|2020-05-25 10:00:00|918.7|917.7|917.6|916.6|918.7|917.7|917.6|916.6|39
1590401100000|2020-05-25 10:05:00|917.3|916.3|917.3|916.3|917.5|916.5|917.1|916.1|22
1590401400000|2020-05-25 10:10:00|917.2|916.2|917.1|916.1|917.5|916.5|916.9|915.9|52
1590401700000|2020-05-25 10:15:00|917.2|916.2|917.3|916.3|917.8|916.8|917.2|916.2|57
1590402000000|2020-05-25 10:20:00|917.4|916.4|917.3|916.3|917.5|916.5|917|916|44
1590402300000|2020-05-25 10:25:00|917.4|916.4|917.2|916.2|917.4|916.4|916.8|915.8|54
1590402600000|2020-05-25 10:30:00|917.1|916.1|917|916|917.2|916.2|916.5|915.5|63
1590402900000|2020-05-25 10:35:00|917.1|916.1|917|916|917.1|916.1|916.9|915.9|14
1590403200000|2020-05-25 10:40:00|917.5|916.5|918|917|918.1|917.1|917.5|916.5|60
1590403500000|2020-05-25 10:45:00|917.9|916.9|918.5|917.5|918.7|917.7|917.9|916.9|140
1590403800000|2020-05-25 10:50:00|918.6|917.6|918.8|917.8|919|918|918.6|917.6|52
1590404100000|2020-05-25 10:55:00|918.9|917.9|918.6|917.6|918.9|917.9|918.5|917.5|17
1590404400000|2020-05-25 11:00:00|918.4|917.4|918.3|917.3|918.6|917.6|918.2|917.2|27
1590404700000|2020-05-25 11:05:00|918.2|917.2|918|917|918.3|917.3|917.9|916.9|20
1590405000000|2020-05-25 11:10:00|918.1|917.1|918.4|917.4|918.5|917.5|918.1|917.1|44
1590405300000|2020-05-25 11:15:00|918.5|917.5|918.7|917.7|919|918|918.5|917.5|251
1590405600000|2020-05-25 11:20:00|918.8|917.8|918.7|917.7|918.8|917.8|918.3|917.3|292
1590405900000|2020-05-25 11:25:00|918.8|917.8|919|918|919|918|918.6|917.6|91
1590406200000|2020-05-25 11:30:00|918.8|917.8|918.4|917.4|918.8|917.8|918.4|917.4|14
1590406500000|2020-05-25 11:35:00|918.3|917.3|918|917|918.4|917.4|918|917|11
1590406800000|2020-05-25 11:40:00|918.2|917.2|918.4|917.4|918.6|917.6|918.2|917.2|61
1590407100000|2020-05-25 11:45:00|918.5|917.5|918.2|917.2|918.6|917.6|918.2|917.2|38
1590407400000|2020-05-25 11:50:00|918.1|917.1|918.1|917.1|918.2|917.2|918|917|16
1590407700000|2020-05-25 11:55:00|918.2|917.2|918.2|917.2|918.3|917.3|918.1|917.1|39
1590408000000|2020-05-25 12:00:00|918.1|917.1|918.6|917.6|918.6|917.6|918|917|77
1590408300000|2020-05-25 12:05:00|918.5|917.5|918.2|917.2|918.6|917.6|918.2|917.2|160
1590408600000|2020-05-25 12:10:00|918.1|917.1|918.2|917.2|918.2|917.2|917.9|916.9|111
1590408900000|2020-05-25 12:15:00|918.3|917.3|918.3|917.3|918.4|917.4|918.1|917.1|119
1590409200000|2020-05-25 12:20:00|918.4|917.4|919.1|918.1|919.1|918.1|918.4|917.4|81
1590409500000|2020-05-25 12:25:00|919.2|918.2|919.1|918.1|919.3|918.3|918.8|917.8|75
1590409800000|2020-05-25 12:30:00|918.9|917.9|919.2|918.2|919.2|918.2|918.8|917.8|88
1590410100000|2020-05-25 12:35:00|919|918|919.5|918.5|919.5|918.5|918.8|917.8|20
1590410400000|2020-05-25 12:40:00|919.6|918.6|919.2|918.2|919.6|918.6|919.2|918.2|22
1590410700000|2020-05-25 12:45:00|919.1|918.1|919.1|918.1|919.1|918.1|919|918|11
1590411000000|2020-05-25 12:50:00|919.2|918.2|919.8|918.8|919.9|918.9|919.2|918.2|14
1590411300000|2020-05-25 12:55:00|919.7|918.7|919.7|918.7|919.7|918.7|919.5|918.5|20
1590411600000|2020-05-25 13:00:00|919.9|918.9|919.8|918.8|920.1|919.1|919.7|918.7|94
1590411900000|2020-05-25 13:05:00|919.7|918.7|919.6|918.6|919.8|918.8|919.4|918.4|44
1590412200000|2020-05-25 13:10:00|919.7|918.7|919.6|918.6|919.8|918.8|919.2|918.2|102
1590412500000|2020-05-25 13:15:00|919.7|918.7|920|919|920.1|919.1|919.5|918.5|38
1590412800000|2020-05-25 13:20:00|919.9|918.9|920|919|920.1|919.1|919.7|918.7|107
1590413100000|2020-05-25 13:25:00|920.1|919.1|920.7|919.7|920.9|919.9|920.1|919.1|263
1590413400000|2020-05-25 13:30:00|920.5|920|919.5|919|920.8|920.3|919.5|919|209
1590413700000|2020-05-25 13:35:00|919.6|919.1|919.2|918.7|919.9|919.4|919.2|918.7|118
1590414000000|2020-05-25 13:40:00|919.4|918.9|919.1|918.6|919.4|918.9|919|918.5|15
1590414300000|2020-05-25 13:45:00|919|918.5|919.4|918.9|919.6|919.1|918.9|918.4|163
1590414600000|2020-05-25 13:50:00|919.5|919|919.9|919.4|920.1|919.6|919.5|919|89
1590414900000|2020-05-25 13:55:00|920|919.5|919.5|919|920.1|919.6|919.4|918.9|180
1590415200000|2020-05-25 14:00:00|919.4|918.9|919.1|918.6|919.5|919|919.1|918.6|75
1590415500000|2020-05-25 14:05:00|919.2|918.7|919.1|918.6|919.5|919|919|918.5|68
1590415800000|2020-05-25 14:10:00|919|918.5|919.5|919|919.7|919.2|919|918.5|101
1590416100000|2020-05-25 14:15:00|919.7|919.2|919.6|919.1|919.8|919.3|919.5|919|107
1590416400000|2020-05-25 14:20:00|919.7|919.2|919.5|919|919.7|919.2|919.3|918.8|75
1590416700000|2020-05-25 14:25:00|919.6|919.1|920|919.5|920|919.5|919.5|919|96
1590417000000|2020-05-25 14:30:00|920.1|919.6|920.2|919.7|920.4|919.9|919.9|919.4|206
1590417300000|2020-05-25 14:35:00|920.3|919.8|920.8|920.3|921|920.5|920.3|919.8|333
1590417600000|2020-05-25 14:40:00|920.9|920.4|920.4|919.9|921.1|920.6|920.3|919.8|389
1590417900000|2020-05-25 14:45:00|920.5|920|920.6|920.1|920.7|920.2|920.5|920|92
1590418200000|2020-05-25 14:50:00|920.7|920.2|920.8|920.3|920.9|920.4|920.6|920.1|108
1590418500000|2020-05-25 14:55:00|920.9|920.4|921|920.5|921|920.5|920.7|920.2|118
1590418800000|2020-05-25 15:00:00|921.1|920.6|920.9|920.4|921.2|920.7|920.8|920.3|84
1590419100000|2020-05-25 15:05:00|920.8|920.3|920.8|920.3|920.9|920.4|920.5|920|163
1590419400000|2020-05-25 15:10:00|920.9|920.4|921.3|920.8|921.3|920.8|920.8|920.3|137
1590419700000|2020-05-25 15:15:00|921.2|920.7|921.1|920.6|921.4|920.9|920.6|920.1|311
1590420000000|2020-05-25 15:20:00|921|920.5|920.9|920.4|921.1|920.6|920.6|920.1|185
1590420300000|2020-05-25 15:25:00|921|920.5|921.2|920.7|921.4|920.9|920.7|920.2|273
1590420600000|2020-05-25 15:30:00|921.3|920.8|921.8|921.3|922.6|922.1|921.3|920.8|770
1590420900000|2020-05-25 15:35:00|921.7|921.2|921.8|921.3|922.1|921.6|921.6|921.1|159
1590421200000|2020-05-25 15:40:00|921.7|921.2|921.5|921|921.7|921.2|921.4|920.9|53
1590421500000|2020-05-25 15:45:00|921.4|920.9|921.4|920.9|921.6|921.1|921.3|920.8|61
1590421800000|2020-05-25 15:50:00|921.3|920.8|921.4|920.9|921.5|921|921.2|920.7|95
1590422100000|2020-05-25 15:55:00|921.5|921|921.4|920.9|921.5|921|921.4|920.9|105
1590422400000|2020-05-25 16:00:00|921.3|920.8|921.1|920.6|921.5|921|921|920.5|148
1590422700000|2020-05-25 16:05:00|921.2|920.7|921.6|921.1|921.9|921.4|921.2|920.7|111
1590423000000|2020-05-25 16:10:00|921.5|921|921.6|921.1|922|921.5|921.5|921|118
1590423300000|2020-05-25 16:15:00|921.5|921|922.1|921.6|922.3|921.8|921.5|921|104
1590423600000|2020-05-25 16:20:00|922.2|921.7|922.1|921.6|922.2|921.7|922|921.5|96
1590423900000|2020-05-25 16:25:00|922|921.5|921.1|920.6|922.2|921.7|921.1|920.6|116
1590424200000|2020-05-25 16:30:00|921.4|920.9|921.4|920.9|921.7|921.2|921.4|920.9|32
1590424500000|2020-05-25 16:35:00|921.3|920.8|920.9|920.4|921.3|920.8|920.9|920.4|25
1590424800000|2020-05-25 16:40:00|920.8|920.3|920.9|920.4|920.9|920.4|920.8|920.3|8
1590425100000|2020-05-25 16:45:00|920.6|920.1|920.8|920.3|920.9|920.4|920.6|920.1|75
1590425400000|2020-05-25 16:50:00|920.7|920.2|919.9|919.4|920.9|920.4|919.9|919.4|71
1590425700000|2020-05-25 16:55:00|920.2|919.7|922.5|922|922.5|922|919.2|918.7|237
1590436800000|2020-05-25 20:00:00|922.7|921.7|922.7|921.7|922.7|921.7|922.7|921.7|0
1590444000000|2020-05-25 22:00:00|923.2|921.2|921.5|919.5|923.2|921.2|921.2|919.2|0
1590444300000|2020-05-25 22:05:00|921.4|919.4|921.8|919.8|922|920|921.2|919.2|0
1590444600000|2020-05-25 22:10:00|921.9|919.9|921.9|919.9|922|920|921.5|919.5|0
1590444900000|2020-05-25 22:15:00|922|920|921.9|919.9|922.2|920.2|921.8|919.8|0
1590445200000|2020-05-25 22:20:00|921.8|919.8|922.1|920.1|922.5|920.5|921.8|919.8|0
1590445500000|2020-05-25 22:25:00|922|920|922.1|920.1|922.3|920.3|921.9|919.9|0
1590445800000|2020-05-25 22:30:00|921.7|919.7|921.8|919.8|922.1|920.1|921.6|919.6|0
1590446100000|2020-05-25 22:35:00|921.7|919.7|922.1|920.1|922.1|920.1|921.7|919.7|0
1590446400000|2020-05-25 22:40:00|922|920|921.8|919.8|922.1|920.1|921.8|919.8|0
1590446700000|2020-05-25 22:45:00|921.9|919.9|921.9|919.9|921.9|919.9|921.6|919.6|0
1590447000000|2020-05-25 22:50:00|922|920|922|920|922.1|920.1|922|920|0
1590447300000|2020-05-25 22:55:00|921.9|919.9|921.8|919.8|922.1|920.1|921.8|919.8|0
1590447600000|2020-05-25 23:00:00|921.9|919.9|921.8|919.8|921.9|919.9|921.8|919.8|0
1590447900000|2020-05-25 23:05:00|921.9|919.9|921.2|919.2|921.9|919.9|921.1|919.1|0
1590448200000|2020-05-25 23:10:00|921.1|919.1|921.6|919.6|921.6|919.6|921.1|919.1|0
1590448500000|2020-05-25 23:15:00|921.7|919.7|921.3|919.3|921.7|919.7|921.3|919.3|0
1590448800000|2020-05-25 23:20:00|921.4|919.4|921|919|921.4|919.4|920.7|918.7|0
1590449100000|2020-05-25 23:25:00|920.9|918.9|921|919|921.1|919.1|920.7|918.7|0
1590449400000|2020-05-25 23:30:00|921.1|919.1|921.3|919.3|921.4|919.4|921|919|0
1590449700000|2020-05-25 23:35:00|921.2|919.2|921.3|919.3|921.3|919.3|921.1|919.1|0
1590450000000|2020-05-25 23:40:00|921.2|919.2|921.4|919.4|921.4|919.4|921.1|919.1|0
1590450300000|2020-05-25 23:45:00|921.3|919.3|921.4|919.4|921.6|919.6|921.3|919.3|0
1590450600000|2020-05-25 23:50:00|921.5|919.5|921.8|919.8|921.9|919.9|921.4|919.4|0
1590450900000|2020-05-25 23:55:00|921.9|919.9|921.1|919.1|921.9|919.9|921.1|919.1|0
1590451200000|2020-05-26 00:00:00|922.8|921.8|919.9|918.9|922.8|921.8|919.2|918.2|25
1590451500000|2020-05-26 00:05:00|920.1|919.1|919.5|918.5|920.1|919.1|919.5|918.5|5
1590451800000|2020-05-26 00:10:00|919.3|918.3|919.3|918.3|919.3|918.3|919.3|918.3|2
1590452100000|2020-05-26 00:15:00|920|919|920|919|920|919|920|919|1
1590452400000|2020-05-26 00:20:00|919.2|918.2|919|918|919.2|918.2|918.8|917.8|18
1590452700000|2020-05-26 00:25:00|919.2|918.2|919.4|918.4|919.6|918.6|919.2|918.2|11
1590453000000|2020-05-26 00:30:00|919.5|918.5|920|919|920.1|919.1|919.5|918.5|19
1590453300000|2020-05-26 00:35:00|919.7|918.7|920.8|919.8|920.8|919.8|919.7|918.7|19
1590453600000|2020-05-26 00:40:00|921.2|920.2|921.6|920.6|921.6|920.6|921.2|920.2|9
1590453900000|2020-05-26 00:45:00|922|921|922.2|921.2|922.5|921.5|921.7|920.7|30
1590454200000|2020-05-26 00:50:00|922.3|921.3|922.5|921.5|922.8|921.8|922.2|921.2|65
1590454500000|2020-05-26 00:55:00|922.6|921.6|922.1|921.1|922.6|921.6|922.1|921.1|7
1590454800000|2020-05-26 01:00:00|922.6|921.6|922.9|921.9|922.9|921.9|922|921|20
1590455100000|2020-05-26 01:05:00|923.2|922.2|924.6|923.6|925.1|924.1|923.2|922.2|19
1590455400000|2020-05-26 01:10:00|924.8|923.8|925|924|925|924|924.6|923.6|16
1590455700000|2020-05-26 01:15:00|924.9|923.9|926.2|925.2|926.2|925.2|924.5|923.5|94
1590456000000|2020-05-26 01:20:00|925.5|924.5|925.8|924.8|926.3|925.3|925.5|924.5|29
1590456300000|2020-05-26 01:25:00|926|925|925.7|924.7|926.3|925.3|925.7|924.7|13
1590456600000|2020-05-26 01:30:00|925.9|924.9|926|925|926.5|925.5|925.7|924.7|98
1590456900000|2020-05-26 01:35:00|925.8|924.8|928.6|927.6|928.6|927.6|925.8|924.8|39
1590457200000|2020-05-26 01:40:00|928.9|927.9|929.4|928.4|929.4|928.4|928.7|927.7|22
1590457500000|2020-05-26 01:45:00|929.5|928.5|928.9|927.9|929.6|928.6|928.8|927.8|21
1590457800000|2020-05-26 01:50:00|928.3|927.3|928.1|927.1|928.3|927.3|928|927|26
1590458100000|2020-05-26 01:55:00|928|927|928.2|927.2|928.2|927.2|928|927|6
1590458400000|2020-05-26 02:00:00|928.4|927.4|928.3|927.3|928.4|927.4|927.6|926.6|61
1590458700000|2020-05-26 02:05:00|928.2|927.2|928.7|927.7|928.8|927.8|927.9|926.9|47
1590459000000|2020-05-26 02:10:00|928.5|927.5|928.5|927.5|928.5|927.5|928.2|927.2|19
1590459300000|2020-05-26 02:15:00|928.7|927.7|928|927|928.7|927.7|927.9|926.9|26
1590459600000|2020-05-26 02:20:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|5
1590459900000|2020-05-26 02:25:00|928.5|927.5|929|928|929.2|928.2|928.5|927.5|6
1590460200000|2020-05-26 02:30:00|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|1
1590460500000|2020-05-26 02:35:00|927.6|926.6|927.7|926.7|927.7|926.7|927.5|926.5|3
1590460800000|2020-05-26 02:40:00|927.9|926.9|928.1|927.1|928.1|927.1|927.9|926.9|2
1590461100000|2020-05-26 02:45:00|927.2|926.2|927.4|926.4|927.4|926.4|927.2|926.2|2
1590461400000|2020-05-26 02:50:00|927|926|928.2|927.2|928.2|927.2|927|926|8
1590461700000|2020-05-26 02:55:00|928.7|927.7|928.4|927.4|928.7|927.7|928.4|927.4|7
1590462000000|2020-05-26 03:00:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|4
1590462300000|2020-05-26 03:05:00|||||||||1
1590462600000|2020-05-26 03:10:00|928.6|927.6|928.3|927.3|928.6|927.6|928.3|927.3|18
1590462900000|2020-05-26 03:15:00|928.5|927.5|928|927|928.5|927.5|927.7|926.7|32
1590463200000|2020-05-26 03:20:00|928.1|927.1|928.3|927.3|928.3|927.3|927.8|926.8|9
1590463500000|2020-05-26 03:25:00|928.7|927.7|928.8|927.8|928.8|927.8|928.7|927.7|2
1590464100000|2020-05-26 03:35:00|929.5|928.5|929.6|928.6|930|929|929.5|928.5|12
1590464400000|2020-05-26 03:40:00|929.8|928.8|929.8|928.8|930.2|929.2|929.7|928.7|21
1590464700000|2020-05-26 03:45:00|930.2|929.2|930.2|929.2|930.3|929.3|930.1|929.1|11
1590465000000|2020-05-26 03:50:00|930.1|929.1|930.2|929.2|930.3|929.3|929.7|928.7|29
1590465300000|2020-05-26 03:55:00|930.9|929.9|930.5|929.5|930.9|929.9|930.3|929.3|20
1590465600000|2020-05-26 04:00:00|931|930|930.4|929.4|931.1|930.1|930.4|929.4|10
1590465900000|2020-05-26 04:05:00|930.5|929.5|930.7|929.7|930.8|929.8|930.5|929.5|9
1590466200000|2020-05-26 04:10:00|930.2|929.2|930.2|929.2|930.2|929.2|930.1|929.1|5
1590466500000|2020-05-26 04:15:00|930.7|929.7|930.5|929.5|930.7|929.7|930.5|929.5|5
1590466800000|2020-05-26 04:20:00|930.7|929.7|931.6|930.6|931.7|930.7|930.6|929.6|9
1590467100000|2020-05-26 04:25:00|931.5|930.5|932|931|932.2|931.2|931.5|930.5|116
1590467400000|2020-05-26 04:30:00|932.2|931.2|932.8|931.8|933|932|932.2|931.2|33
1590467700000|2020-05-26 04:35:00|932.9|931.9|933.2|932.2|933.2|932.2|932.9|931.9|12
1590468000000|2020-05-26 04:40:00|933.5|932.5|932.6|931.6|933.6|932.6|932.6|931.6|34
1590468300000|2020-05-26 04:45:00|932.8|931.8|932|931|932.8|931.8|931.6|930.6|25
1590468600000|2020-05-26 04:50:00|931.9|930.9|932|931|932.3|931.3|931.9|930.9|27
1590468900000|2020-05-26 04:55:00|931.8|930.8|932|931|932.1|931.1|931.6|930.6|12
1590469200000|2020-05-26 05:00:00|931.6|930.6|931.7|930.7|932|931|931.1|930.1|78
1590469500000|2020-05-26 05:05:00|931.9|930.9|930.7|929.7|932.2|931.2|930.6|929.6|33
1590469800000|2020-05-26 05:10:00|930.9|929.9|930.3|929.3|930.9|929.9|930.1|929.1|20
1590470100000|2020-05-26 05:15:00|930.4|929.4|930.9|929.9|931|930|930.3|929.3|21
1590470400000|2020-05-26 05:20:00|930.1|929.1|930|929|930.1|929.1|929.8|928.8|7
1590470700000|2020-05-26 05:25:00|930.3|929.3|930.1|929.1|930.4|929.4|929.7|928.7|13
1590471000000|2020-05-26 05:30:00|929.9|928.9|929.6|928.6|930|929|929.6|928.6|30
1590471300000|2020-05-26 05:35:00|929.9|928.9|930.8|929.8|930.9|929.9|929.9|928.9|18
1590471600000|2020-05-26 05:40:00|930.7|929.7|931.1|930.1|931.3|930.3|930.7|929.7|21
1590471900000|2020-05-26 05:45:00|930.9|929.9|931|930|931.3|930.3|930.5|929.5|11
1590472200000|2020-05-26 05:50:00|930.8|929.8|931.4|930.4|931.5|930.5|930.8|929.8|6
1590472500000|2020-05-26 05:55:00|931.6|930.6|931.4|930.4|931.9|930.9|931.4|930.4|9
1590472800000|2020-05-26 06:00:00|931.3|930.3|932.2|931.2|932.6|931.6|930.6|929.6|43
1590473100000|2020-05-26 06:05:00|932.1|931.1|931.8|930.8|932.4|931.4|931.6|930.6|62
1590473400000|2020-05-26 06:10:00|932|931|932.1|931.1|932.1|931.1|932|931|6
1590473700000|2020-05-26 06:15:00|931.9|930.9|932|931|932.4|931.4|931.8|930.8|45
1590474000000|2020-05-26 06:20:00|932.2|931.2|932.4|931.4|932.5|931.5|932.2|931.2|9
1590474300000|2020-05-26 06:25:00|932.9|931.9|933.4|932.4|933.4|932.4|932.6|931.6|44
1590474600000|2020-05-26 06:30:00|933.3|932.3|933.3|932.3|934|933|933.1|932.1|222
1590474900000|2020-05-26 06:35:00|933.2|932.2|933|932|933.2|932.2|932.9|931.9|44
1590475200000|2020-05-26 06:40:00|932.9|931.9|933.5|932.5|933.7|932.7|932.8|931.8|36
1590475500000|2020-05-26 06:45:00|933.6|932.6|933|932|933.7|932.7|932.8|931.8|36
1590475800000|2020-05-26 06:50:00|932.9|931.9|932.8|931.8|933.1|932.1|932.8|931.8|27
1590476100000|2020-05-26 06:55:00|932.7|931.7|933|932|933.1|932.1|932.4|931.4|156
1590476400000|2020-05-26 07:00:00|932.9|931.9|932.1|931.1|933.2|932.2|931.6|930.6|326
1590476700000|2020-05-26 07:05:00|932|931|932.3|931.3|932.6|931.6|931.7|930.7|115
1590477000000|2020-05-26 07:10:00|932.5|931.5|933.1|932.1|933.2|932.2|931.9|930.9|63
1590477300000|2020-05-26 07:15:00|933|932|932.4|931.4|933|932|932|931|123
1590477600000|2020-05-26 07:20:00|932.6|931.6|932.7|931.7|932.9|931.9|932.5|931.5|214
1590477900000|2020-05-26 07:25:00|932.6|931.6|931.7|930.7|932.7|931.7|931.7|930.7|71
1590478200000|2020-05-26 07:30:00|931.6|930.6|931|930|931.6|930.6|930.8|929.8|412
1590478500000|2020-05-26 07:35:00|931.4|930.4|931.8|930.8|932|931|931.3|930.3|119
1590478800000|2020-05-26 07:40:00|931.7|930.7|931.6|930.6|932.2|931.2|931.6|930.6|162
1590479100000|2020-05-26 07:45:00|931.5|930.5|931.3|930.3|931.5|930.5|931|930|103
1590479400000|2020-05-26 07:50:00|931.5|930.5|931.2|930.2|931.8|930.8|931.2|930.2|48
1590479700000|2020-05-26 07:55:00|931.3|930.3|931.2|930.2|931.6|930.6|931.1|930.1|61
1590480000000|2020-05-26 08:00:00|931.3|930.3|931.4|930.4|931.5|930.5|930.9|929.9|96
1590480300000|2020-05-26 08:05:00|931.5|930.5|931.5|930.5|931.9|930.9|931|930|202
1590480600000|2020-05-26 08:10:00|931.6|930.6|932.1|931.1|932.2|931.2|931.5|930.5|196
1590480900000|2020-05-26 08:15:00|932.3|931.3|932.3|931.3|932.7|931.7|932.2|931.2|82
1590481200000|2020-05-26 08:20:00|932.2|931.2|931.9|930.9|932.6|931.6|931.9|930.9|40
1590481500000|2020-05-26 08:25:00|932.1|931.1|931.8|930.8|932.2|931.2|931.8|930.8|23
1590481800000|2020-05-26 08:30:00|932|931|931.5|930.5|932|931|931.2|930.2|23
1590482100000|2020-05-26 08:35:00|931.6|930.6|931.1|930.1|931.6|930.6|930.9|929.9|93
1590482400000|2020-05-26 08:40:00|931|930|931.2|930.2|931.3|930.3|930.8|929.8|98
1590482700000|2020-05-26 08:45:00|931.5|930.5|930.9|929.9|931.5|930.5|930.6|929.6|131
1590483000000|2020-05-26 08:50:00|931|930|932.1|931.1|932.1|931.1|930.9|929.9|322
1590483300000|2020-05-26 08:55:00|932.2|931.2|932.7|931.7|932.8|931.8|932.1|931.1|196
1590483600000|2020-05-26 09:00:00|932.6|931.6|932.4|931.4|933|932|932.4|931.4|73
1590483900000|2020-05-26 09:05:00|932.6|931.6|933.6|932.6|933.6|932.6|932.6|931.6|199
1590484200000|2020-05-26 09:10:00|933.5|932.5|933.5|932.5|933.9|932.9|933.5|932.5|262
1590484500000|2020-05-26 09:15:00|933.4|932.4|933.6|932.6|933.8|932.8|933.1|932.1|242
1590484800000|2020-05-26 09:20:00|933.7|932.7|933|932|933.8|932.8|933|932|44
1590485100000|2020-05-26 09:25:00|932.8|931.8|933.2|932.2|933.2|932.2|932.6|931.6|6
1590485400000|2020-05-26 09:30:00|933.1|932.1|932.6|931.6|933.1|932.1|932.6|931.6|39
1590485700000|2020-05-26 09:35:00|932.3|931.3|932.2|931.2|932.5|931.5|932.1|931.1|40
1590486000000|2020-05-26 09:40:00|932.6|931.6|932.3|931.3|932.6|931.6|931.8|930.8|28
1590486300000|2020-05-26 09:45:00|932.2|931.2|932.4|931.4|932.5|931.5|932.2|931.2|48
1590486600000|2020-05-26 09:50:00|932.3|931.3|932.5|931.5|932.5|931.5|932.2|931.2|22
1590486900000|2020-05-26 09:55:00|932.6|931.6|932.3|931.3|932.6|931.6|932.1|931.1|36
1590487200000|2020-05-26 10:00:00|932.6|931.6|932.2|931.2|932.8|931.8|932.2|931.2|115
1590487500000|2020-05-26 10:05:00|931.9|930.9|931.6|930.6|932.1|931.1|931.6|930.6|63
1590487800000|2020-05-26 10:10:00|931.5|930.5|931.5|930.5|931.6|930.6|931.3|930.3|55
1590488100000|2020-05-26 10:15:00|931.7|930.7|932.1|931.1|932.4|931.4|931.7|930.7|109
1590488400000|2020-05-26 10:20:00|932|931|932.1|931.1|932.2|931.2|931.7|930.7|81
1590488700000|2020-05-26 10:25:00|932.2|931.2|932.1|931.1|932.2|931.2|931.6|930.6|48
1590489000000|2020-05-26 10:30:00|932.2|931.2|932.5|931.5|932.6|931.6|932.2|931.2|48
1590489300000|2020-05-26 10:35:00|932.1|931.1|931.8|930.8|932.1|931.1|931|930|91
1590489600000|2020-05-26 10:40:00|931.7|930.7|932.4|931.4|932.6|931.6|931.6|930.6|232
1590489900000|2020-05-26 10:45:00|932.5|931.5|932.6|931.6|932.9|931.9|932.4|931.4|285
1590490200000|2020-05-26 10:50:00|932.7|931.7|931.8|930.8|932.7|931.7|931.7|930.7|134
1590490500000|2020-05-26 10:55:00|931.5|930.5|932.2|931.2|932.3|931.3|931.5|930.5|75
1590490800000|2020-05-26 11:00:00|932.1|931.1|931.3|930.3|932.1|931.1|930.9|929.9|193
1590491100000|2020-05-26 11:05:00|931.2|930.2|931.7|930.7|931.7|930.7|931.2|930.2|30
1590491400000|2020-05-26 11:10:00|931.9|930.9|931.4|930.4|932.1|931.1|931.4|930.4|40
1590491700000|2020-05-26 11:15:00|931.3|930.3|931.8|930.8|931.8|930.8|931.2|930.2|110
1590492000000|2020-05-26 11:20:00|931.7|930.7|931.4|930.4|931.9|930.9|931.4|930.4|42
1590492300000|2020-05-26 11:25:00|931.3|930.3|931.5|930.5|931.5|930.5|931.2|930.2|28
1590492600000|2020-05-26 11:30:00|931.3|930.3|930.7|929.7|931.3|930.3|930.5|929.5|96
1590492900000|2020-05-26 11:35:00|930.8|929.8|931|930|931.2|930.2|930.8|929.8|73
1590493200000|2020-05-26 11:40:00|931.2|930.2|931.4|930.4|931.4|930.4|930.9|929.9|130
1590493500000|2020-05-26 11:45:00|931.3|930.3|931|930|931.3|930.3|931|930|58
1590493800000|2020-05-26 11:50:00|931.1|930.1|932|931|932.5|931.5|931|930|123
1590494100000|2020-05-26 11:55:00|931.9|930.9|931.6|930.6|932.2|931.2|931.5|930.5|61
1590494400000|2020-05-26 12:00:00|931.5|930.5|931.1|930.1|931.8|930.8|931.1|930.1|129
1590494700000|2020-05-26 12:05:00|931.3|930.3|931.2|930.2|931.4|930.4|930.6|929.6|146
1590495000000|2020-05-26 12:10:00|931.3|930.3|931.4|930.4|931.5|930.5|930.8|929.8|123
1590495300000|2020-05-26 12:15:00|931.3|930.3|931.6|930.6|931.7|930.7|931.2|930.2|99
1590495600000|2020-05-26 12:20:00|931.7|930.7|932.5|931.5|932.5|931.5|931.5|930.5|204
1590495900000|2020-05-26 12:25:00|932.4|931.4|932.4|931.4|932.6|931.6|932.1|931.1|212
1590496200000|2020-05-26 12:30:00|932.5|931.5|932.3|931.3|932.5|931.5|931.8|930.8|270
1590496500000|2020-05-26 12:35:00|932.2|931.2|932.8|931.8|932.8|931.8|932.2|931.2|188
1590496800000|2020-05-26 12:40:00|932.7|931.7|933.1|932.1|933.3|932.3|932.6|931.6|362
1590497100000|2020-05-26 12:45:00|933.2|932.2|933.2|932.2|933.3|932.3|933|932|212
1590497400000|2020-05-26 12:50:00|933.3|932.3|933.9|932.9|933.9|932.9|933.3|932.3|359
1590497700000|2020-05-26 12:55:00|933.8|932.8|934.2|933.2|934.2|933.2|933.6|932.6|605
1590498000000|2020-05-26 13:00:00|934.1|933.1|934.9|933.9|935.1|934.1|934.1|933.1|754
1590498300000|2020-05-26 13:05:00|935|934|935.7|934.7|935.7|934.7|934.9|933.9|525
1590498600000|2020-05-26 13:10:00|935.8|934.8|936.3|935.3|936.3|935.3|935.6|934.6|695
1590498900000|2020-05-26 13:15:00|936.2|935.2|935.9|934.9|936.3|935.3|935.7|934.7|482
1590499200000|2020-05-26 13:20:00|935.8|934.8|935.4|934.4|935.8|934.8|935.3|934.3|456
1590499500000|2020-05-26 13:25:00|935.5|934.5|935.6|934.6|935.7|934.7|935.5|934.5|308
1590499800000|2020-05-26 13:30:00|935.4|934.9|937.3|936.8|937.8|937.3|935.4|934.9|7686
1590500100000|2020-05-26 13:35:00|937.4|936.9|936.4|935.9|938|937.5|936.4|935.9|4255
1590500400000|2020-05-26 13:40:00|936.5|936|938.3|937.8|938.4|937.9|936.4|935.9|2579
1590500700000|2020-05-26 13:45:00|938.4|937.9|937.8|937.3|938.8|938.3|937.7|937.2|1616
1590501000000|2020-05-26 13:50:00|937.7|937.2|937|936.5|937.8|937.3|936.9|936.4|1253
1590501300000|2020-05-26 13:55:00|936.9|936.4|936.9|936.4|937.4|936.9|936.8|936.3|1816
1590501600000|2020-05-26 14:00:00|937|936.5|936.1|935.6|937.5|937|936.1|935.6|1148
1590501900000|2020-05-26 14:05:00|936|935.5|935.3|934.8|936.3|935.8|935.1|934.6|1479
1590502200000|2020-05-26 14:10:00|935.4|934.9|935.9|935.4|936.1|935.6|934.9|934.4|1370
1590502500000|2020-05-26 14:15:00|935.8|935.3|936.6|936.1|936.6|936.1|935.7|935.2|920
1590502800000|2020-05-26 14:20:00|936.7|936.2|936.8|936.3|937.4|936.9|936.6|936.1|963
1590503100000|2020-05-26 14:25:00|936.9|936.4|937.4|936.9|937.4|936.9|936.4|935.9|921
1590503400000|2020-05-26 14:30:00|937.3|936.8|937.9|937.4|937.9|937.4|937.1|936.6|1645
1590503700000|2020-05-26 14:35:00|938|937.5|937.1|936.6|938.2|937.7|937.1|936.6|1455
1590504000000|2020-05-26 14:40:00|937|936.5|936.4|935.9|937.7|937.2|936.3|935.8|1010
1590504300000|2020-05-26 14:45:00|936.3|935.8|936.4|935.9|937|936.5|936.2|935.7|1204
1590504600000|2020-05-26 14:50:00|936.3|935.8|937.6|937.1|937.7|937.2|936.3|935.8|866
1590504900000|2020-05-26 14:55:00|937.5|937|937.8|937.3|938|937.5|937.3|936.8|1532
1590505200000|2020-05-26 15:00:00|937.7|937.2|938.2|937.7|938.5|938|937.5|937|1011
1590505500000|2020-05-26 15:05:00|938.1|937.6|937.6|937.1|938.4|937.9|937.5|937|1112
1590505800000|2020-05-26 15:10:00|937.5|937|937.6|937.1|938.3|937.8|937|936.5|999
1590506100000|2020-05-26 15:15:00|937.7|937.2|937.2|936.7|937.9|937.4|936.5|936|696
1590506400000|2020-05-26 15:20:00|937.1|936.6|935.6|935.1|937.4|936.9|935.6|935.1|1631
1590506700000|2020-05-26 15:25:00|935.7|935.2|934.4|933.9|935.7|935.2|932.4|931.9|3118
1590507000000|2020-05-26 15:30:00|934.3|933.8|934.3|933.8|934.5|934|933.6|933.1|960
1590507300000|2020-05-26 15:35:00|934.2|933.7|934.3|933.8|934.5|934|933.6|933.1|723
1590507600000|2020-05-26 15:40:00|934.4|933.9|933.4|932.9|934.5|934|933.2|932.7|930
1590507900000|2020-05-26 15:45:00|933.3|932.8|932.9|932.4|933.8|933.3|932.7|932.2|754
1590508200000|2020-05-26 15:50:00|932.8|932.3|932.6|932.1|933.1|932.6|932.2|931.7|601
1590508500000|2020-05-26 15:55:00|932.5|932|932.6|932.1|932.7|932.2|932.1|931.6|627
1590508800000|2020-05-26 16:00:00|932.7|932.2|932.8|932.3|933.2|932.7|932.5|932|588
1590509100000|2020-05-26 16:05:00|932.7|932.2|932.4|931.9|932.9|932.4|932.2|931.7|548
1590509400000|2020-05-26 16:10:00|932.5|932|933|932.5|933.2|932.7|932.5|932|321
1590509700000|2020-05-26 16:15:00|932.9|932.4|931.9|931.4|933|932.5|931.8|931.3|452
1590510000000|2020-05-26 16:20:00|931.8|931.3|932.1|931.6|932.5|932|931.6|931.1|416
1590510300000|2020-05-26 16:25:00|932.2|931.7|931.9|931.4|932.2|931.7|931.7|931.2|468
1590510600000|2020-05-26 16:30:00|932|931.5|932.7|932.2|932.7|932.2|931.9|931.4|382
1590510900000|2020-05-26 16:35:00|932.6|932.1|933.8|933.3|933.9|933.4|932.5|932|742
1590511200000|2020-05-26 16:40:00|933.7|933.2|934|933.5|934.1|933.6|933.4|932.9|767
1590511500000|2020-05-26 16:45:00|933.9|933.4|933.5|933|934.1|933.6|933.4|932.9|351
1590511800000|2020-05-26 16:50:00|933.6|933.1|934.2|933.7|934.3|933.8|933.5|933|415
1590512100000|2020-05-26 16:55:00|934.1|933.6|934.1|933.6|934.7|934.2|933.5|933|552
1590512400000|2020-05-26 17:00:00|934.2|933.7|934|933.5|934.5|934|933.8|933.3|319
1590512700000|2020-05-26 17:05:00|934.1|933.6|934.3|933.8|934.6|934.1|934.1|933.6|227
1590513000000|2020-05-26 17:10:00|934.2|933.7|934.1|933.6|934.3|933.8|933.9|933.4|236
1590513300000|2020-05-26 17:15:00|934.2|933.7|934|933.5|934.5|934|934|933.5|262
1590513600000|2020-05-26 17:20:00|933.9|933.4|934.5|934|934.8|934.3|933.9|933.4|421
1590513900000|2020-05-26 17:25:00|934.6|934.1|935.3|934.8|935.4|934.9|934.5|934|469
1590514200000|2020-05-26 17:30:00|935.2|934.7|934.4|933.9|935.2|934.7|934.4|933.9|223
1590514500000|2020-05-26 17:35:00|934.5|934|934.8|934.3|934.8|934.3|934.3|933.8|332
1590514800000|2020-05-26 17:40:00|934.7|934.2|934.7|934.2|934.9|934.4|934.3|933.8|238
1590515100000|2020-05-26 17:45:00|934.6|934.1|933.8|933.3|934.6|934.1|933.8|933.3|320
1590515400000|2020-05-26 17:50:00|933.7|933.2|934|933.5|934.1|933.6|933.7|933.2|412
1590515700000|2020-05-26 17:55:00|934.1|933.6|933.8|933.3|934.3|933.8|933.8|933.3|343
1590516000000|2020-05-26 18:00:00|933.9|933.4|934.1|933.6|934.4|933.9|933.5|933|441
1590516300000|2020-05-26 18:05:00|934|933.5|933.8|933.3|934.1|933.6|933.7|933.2|491
1590516600000|2020-05-26 18:10:00|933.9|933.4|933.7|933.2|934.2|933.7|933.5|933|545
1590516900000|2020-05-26 18:15:00|933.8|933.3|934|933.5|934.2|933.7|933.7|933.2|589
1590517200000|2020-05-26 18:20:00|934.1|933.6|934|933.5|934.6|934.1|934|933.5|589
1590517500000|2020-05-26 18:25:00|934.1|933.6|933.8|933.3|934.2|933.7|933.5|933|794
1590517800000|2020-05-26 18:30:00|933.7|933.2|932.8|932.3|933.7|933.2|932.8|932.3|812
1590518100000|2020-05-26 18:35:00|932.9|932.4|933|932.5|933.2|932.7|932.8|932.3|604
1590518400000|2020-05-26 18:40:00|932.9|932.4|932.5|932|933|932.5|932.4|931.9|657
1590518700000|2020-05-26 18:45:00|932.6|932.1|932.7|932.2|932.7|932.2|932.2|931.7|911
1590519000000|2020-05-26 18:50:00|932.8|932.3|932.6|932.1|933.1|932.6|932.6|932.1|776
1590519300000|2020-05-26 18:55:00|932.7|932.2|933.4|932.9|933.5|933|932.5|932|740
1590519600000|2020-05-26 19:00:00|933.5|933|932.6|932.1|933.6|933.1|932.3|931.8|612
1590519900000|2020-05-26 19:05:00|932.7|932.2|932.7|932.2|933.1|932.6|932.7|932.2|624
1590520200000|2020-05-26 19:10:00|932.8|932.3|932.8|932.3|933.1|932.6|932.5|932|832
1590520500000|2020-05-26 19:15:00|932.9|932.4|932.5|932|933.1|932.6|932|931.5|813
1590520800000|2020-05-26 19:20:00|932.6|932.1|933.8|933.3|933.9|933.4|932.4|931.9|1107
1590521100000|2020-05-26 19:25:00|933.7|933.2|932.8|932.3|933.7|933.2|932.5|932|766
1590521400000|2020-05-26 19:30:00|932.9|932.4|931|930.5|933.7|933.2|930.3|929.8|2239
1590521700000|2020-05-26 19:35:00|931.2|930.7|931.1|930.6|931.9|931.4|930.9|930.4|2019
1590522000000|2020-05-26 19:40:00|931|930.5|927.1|926.6|931|930.5|926.9|926.4|3152
1590522300000|2020-05-26 19:45:00|927.2|926.7|926.1|925.6|927.5|927|925.8|925.3|2101
1590522600000|2020-05-26 19:50:00|926.4|925.9|926.2|925.7|927.1|926.6|925.7|925.2|2913
1590522900000|2020-05-26 19:55:00|926.3|925.8|927|926.5|927.2|926.7|925.4|924.9|8802
1590523200000|2020-05-26 20:00:00|927.2|926.2|927.4|926.4|927.6|926.6|926.8|925.8|903
1590523500000|2020-05-26 20:05:00|927.5|926.5|928.1|927.1|928.1|927.1|927.2|926.2|121
1590523800000|2020-05-26 20:10:00|927.9|926.9|927.7|926.7|928.1|927.1|927.2|926.2|118
1590524100000|2020-05-26 20:15:00|927.6|926.6|927.7|926.7|927.7|926.7|926.8|925.8|69
1590524400000|2020-05-26 20:20:00|928.2|927.2|928.3|927.3|928.3|927.3|928.2|927.2|7
1590524700000|2020-05-26 20:25:00|928.2|927.2|927.6|926.6|928.9|927.9|927.5|926.5|156
1590525000000|2020-05-26 20:30:00|927.7|926.7|927.9|926.9|928|927|927.6|926.6|17
1590525300000|2020-05-26 20:35:00|928|927|928|927|928|927|928|927|5
1590525600000|2020-05-26 20:40:00|928.4|927.4|928.5|927.5|928.5|927.5|928.4|927.4|47
1590525900000|2020-05-26 20:45:00|||||||||7
1590526200000|2020-05-26 20:50:00|927.9|926.9|927.8|926.8|927.9|926.9|927.8|926.8|10
1590526500000|2020-05-26 20:55:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|17
1590529500000|2020-05-26 21:45:00|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|1
1590530100000|2020-05-26 21:55:00|931.6|930.6|930.6|929.6|931.6|930.6|930.6|929.6|3
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.3|929.3|932.4|930.4|931.1|929.1|0
1590530700000|2020-05-26 22:05:00|931.4|929.4|932|930|932.3|930.3|931.3|929.3|0
1590531000000|2020-05-26 22:10:00|932.1|930.1|932|930|932.4|930.4|932|930|0
1590531300000|2020-05-26 22:15:00|931.9|929.9|931.1|929.1|931.9|929.9|930.6|928.6|0
1590531600000|2020-05-26 22:20:00|931.2|929.2|931.3|929.3|931.5|929.5|931.1|929.1|0
1590531900000|2020-05-26 22:25:00|931.2|929.2|930.5|928.5|931.7|929.7|930.5|928.5|0
1590532200000|2020-05-26 22:30:00|930.6|928.6|930.3|928.3|931|929|930.2|928.2|0
1590532500000|2020-05-26 22:35:00|930.5|928.5|930.7|928.7|930.7|928.7|930.2|928.2|0
1590532800000|2020-05-26 22:40:00|930.6|928.6|930.9|928.9|931.5|929.5|930.6|928.6|0
1590533100000|2020-05-26 22:45:00|931|929|931|929|931.2|929.2|930.8|928.8|0
1590533400000|2020-05-26 22:50:00|931.1|929.1|931.1|929.1|931.1|929.1|930.7|928.7|0
1590533700000|2020-05-26 22:55:00|931.2|929.2|931.6|929.6|931.8|929.8|931.2|929.2|0
1590534000000|2020-05-26 23:00:00|931.7|929.7|931.7|929.7|931.8|929.8|931.5|929.5|0
1590534300000|2020-05-26 23:05:00|931.8|929.8|931.8|929.8|931.8|929.8|931.6|929.6|0
1590534600000|2020-05-26 23:10:00|931.7|929.7|931.1|929.1|931.7|929.7|931|929|0
1590534900000|2020-05-26 23:15:00|931|929|930.5|928.5|931.3|929.3|930.3|928.3|0
1590535200000|2020-05-26 23:20:00|930.4|928.4|930.7|928.7|930.8|928.8|930.4|928.4|0
1590535500000|2020-05-26 23:25:00|930.6|928.6|930.5|928.5|930.9|928.9|930.5|928.5|0
1590535800000|2020-05-26 23:30:00|930.6|928.6|930.8|928.8|930.9|928.9|930.4|928.4|0
1590536100000|2020-05-26 23:35:00|930.9|928.9|930.3|928.3|931|929|930.3|928.3|0
1590536400000|2020-05-26 23:40:00|930.2|928.2|930.4|928.4|930.5|928.5|930.1|928.1|0
1590536700000|2020-05-26 23:45:00|930.5|928.5|930.7|928.7|930.8|928.8|930.4|928.4|0
1590537000000|2020-05-26 23:50:00|930.6|928.6|931.1|929.1|931.1|929.1|930.5|928.5|0
1590537300000|2020-05-26 23:55:00|931|929|930.8|928.8|931.1|929.1|930.7|928.7|0
1590537600000|2020-05-27 00:00:00|928.3|927.3|929.1|928.1|929.1|928.1|927.9|926.9|94
1590537900000|2020-05-27 00:05:00|928.8|927.8|927.1|926.1|929|928|927.1|926.1|16
1590538200000|2020-05-27 00:10:00|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|3
1590538500000|2020-05-27 00:15:00|926.4|925.4|926.3|925.3|926.5|925.5|926.1|925.1|28
1590538800000|2020-05-27 00:20:00|926.6|925.6|926.7|925.7|926.8|925.8|926.4|925.4|7
1590539100000|2020-05-27 00:25:00|926.6|925.6|927.5|926.5|927.5|926.5|926.6|925.6|13
1590539400000|2020-05-27 00:30:00|927.1|926.1|927.1|926.1|927.8|926.8|927.1|926.1|7
1590539700000|2020-05-27 00:35:00|927.4|926.4|927.4|926.4|927.4|926.4|927.4|926.4|1
1590540000000|2020-05-27 00:40:00|927.7|926.7|927.5|926.5|928.2|927.2|927.5|926.5|9
1590540300000|2020-05-27 00:45:00|927.3|926.3|928.6|927.6|928.7|927.7|927|926|33
1590540600000|2020-05-27 00:50:00|928.5|927.5|929.4|928.4|929.4|928.4|928.5|927.5|32
1590540900000|2020-05-27 00:55:00|929.5|928.5|930.4|929.4|930.4|929.4|929|928|24
1590541200000|2020-05-27 01:00:00|930|929|931.6|930.6|931.7|930.7|929.9|928.9|52
1590541500000|2020-05-27 01:05:00|931.7|930.7|933.7|932.7|933.7|932.7|931.6|930.6|80
1590541800000|2020-05-27 01:10:00|933.5|932.5|933.2|932.2|933.5|932.5|932.2|931.2|49
1590542100000|2020-05-27 01:15:00|932.7|931.7|935.8|934.8|936|935|932.7|931.7|87
1590542400000|2020-05-27 01:20:00|935.7|934.7|935.2|934.2|935.8|934.8|934.6|933.6|89
1590542700000|2020-05-27 01:25:00|935|934|934.9|933.9|935.3|934.3|934.6|933.6|14
1590543000000|2020-05-27 01:30:00|935.2|934.2|934.2|933.2|935.6|934.6|933.6|932.6|80
1590543300000|2020-05-27 01:35:00|934.6|933.6|933.9|932.9|935.2|934.2|933.7|932.7|19
1590543600000|2020-05-27 01:40:00|934.5|933.5|934.3|933.3|935.3|934.3|934|933|77
1590543900000|2020-05-27 01:45:00|934.1|933.1|934.1|933.1|935.6|934.6|934.1|933.1|33
1590544200000|2020-05-27 01:50:00|933.4|932.4|932|931|933.4|932.4|931.9|930.9|82
1590544500000|2020-05-27 01:55:00|931.8|930.8|931.6|930.6|931.9|930.9|930.8|929.8|79
1590544800000|2020-05-27 02:00:00|930.7|929.7|929|928|931.2|930.2|929|928|50
1590545100000|2020-05-27 02:05:00|930.1|929.1|928.9|927.9|930.1|929.1|928.1|927.1|103
1590545400000|2020-05-27 02:10:00|929|928|928.6|927.6|929|928|927.6|926.6|36
1590545700000|2020-05-27 02:15:00|928.3|927.3|927|926|928.6|927.6|927|926|25
1590546000000|2020-05-27 02:20:00|926.7|925.7|926.8|925.8|926.8|925.8|925.2|924.2|59
1590546300000|2020-05-27 02:25:00|927.7|926.7|927.3|926.3|927.7|926.7|926.9|925.9|14
1590546600000|2020-05-27 02:30:00|927.8|926.8|927.7|926.7|928.1|927.1|927.7|926.7|22
1590546900000|2020-05-27 02:35:00|927.3|926.3|926.9|925.9|927.5|926.5|926.8|925.8|18
1590547200000|2020-05-27 02:40:00|927|926|927.9|926.9|928.3|927.3|927|926|55
1590547500000|2020-05-27 02:45:00|928.1|927.1|928.3|927.3|928.5|927.5|928.1|927.1|11
1590547800000|2020-05-27 02:50:00|928.4|927.4|928.8|927.8|929.1|928.1|928.4|927.4|25
1590548100000|2020-05-27 02:55:00|928.5|927.5|929.6|928.6|929.8|928.8|928.5|927.5|55
1590548400000|2020-05-27 03:00:00|930|929|930.2|929.2|930.3|929.3|930|929|6
1590548700000|2020-05-27 03:05:00|930.3|929.3|929.4|928.4|930.3|929.3|929.4|928.4|15
1590549000000|2020-05-27 03:10:00|930.1|929.1|929.6|928.6|930.1|929.1|929.5|928.5|5
1590549300000|2020-05-27 03:15:00|929.5|928.5|930|929|930|929|929.5|928.5|18
1590549600000|2020-05-27 03:20:00|929.9|928.9|930|929|930.2|929.2|929.9|928.9|36
1590549900000|2020-05-27 03:25:00|930.4|929.4|930.4|929.4|931.1|930.1|930.4|929.4|15
1590550200000|2020-05-27 03:30:00|||||||||2
1590550500000|2020-05-27 03:35:00|931.6|930.6|931.4|930.4|931.7|930.7|931.3|930.3|21
1590550800000|2020-05-27 03:40:00|931.2|930.2|930.9|929.9|931.4|930.4|930.9|929.9|26
1590551100000|2020-05-27 03:45:00|930.8|929.8|931.1|930.1|931.1|930.1|930.2|929.2|29
1590551400000|2020-05-27 03:50:00|931.4|930.4|930.8|929.8|931.4|930.4|930.8|929.8|11
1590551700000|2020-05-27 03:55:00|930.7|929.7|930.2|929.2|930.7|929.7|930|929|26
1590552000000|2020-05-27 04:00:00|929.3|928.3|929.9|928.9|929.9|928.9|929.1|928.1|41
1590552300000|2020-05-27 04:05:00|929.5|928.5|929.4|928.4|929.6|928.6|928.7|927.7|34
1590552600000|2020-05-27 04:10:00|929.3|928.3|928.7|927.7|929.3|928.3|928.7|927.7|4
1590552900000|2020-05-27 04:15:00|929|928|929.2|928.2|929.6|928.6|929|928|7
1590553200000|2020-05-27 04:20:00|929.3|928.3|930|929|930|929|929.3|928.3|10
1590553500000|2020-05-27 04:25:00|929.9|928.9|930.1|929.1|930.2|929.2|929.7|928.7|17
1590553800000|2020-05-27 04:30:00|930.5|929.5|930|929|930.5|929.5|930|929|16
1590554100000|2020-05-27 04:35:00|929.7|928.7|929.9|928.9|930.2|929.2|929.7|928.7|79
1590554400000|2020-05-27 04:40:00|929.8|928.8|929.9|928.9|930|929|929.8|928.8|48
1590554700000|2020-05-27 04:45:00|930.1|929.1|930.2|929.2|930.3|929.3|929.8|928.8|42
1590555000000|2020-05-27 04:50:00|930|929|929.7|928.7|930.1|929.1|929.7|928.7|33
1590555300000|2020-05-27 04:55:00|929.9|928.9|929.9|928.9|929.9|928.9|929.7|928.7|41
1590555600000|2020-05-27 05:00:00|929.8|928.8|928.5|927.5|929.8|928.8|928.4|927.4|63
1590555900000|2020-05-27 05:05:00|928.4|927.4|929.8|928.8|930|929|928.4|927.4|81
1590556200000|2020-05-27 05:10:00|929.5|928.5|929.3|928.3|929.6|928.6|929.2|928.2|29
1590556500000|2020-05-27 05:15:00|929.2|928.2|929.2|928.2|929.4|928.4|928.9|927.9|43
1590556800000|2020-05-27 05:20:00|929.3|928.3|929.3|928.3|929.7|928.7|929.3|928.3|35
1590557100000|2020-05-27 05:25:00|929.1|928.1|930|929|930|929|929|928|51
1590557400000|2020-05-27 05:30:00|929.6|928.6|928.8|927.8|929.8|928.8|928.8|927.8|46
1590557700000|2020-05-27 05:35:00|929.1|928.1|929.6|928.6|929.6|928.6|928.4|927.4|31
1590558000000|2020-05-27 05:40:00|929.9|928.9|930|929|930.1|929.1|929.6|928.6|48
1590558300000|2020-05-27 05:45:00|929.8|928.8|929.5|928.5|929.9|928.9|929.5|928.5|35
1590558600000|2020-05-27 05:50:00|929.1|928.1|928.9|927.9|929.9|928.9|928.9|927.9|71
1590558900000|2020-05-27 05:55:00|928.7|927.7|928.4|927.4|928.7|927.7|928.2|927.2|47
1590559200000|2020-05-27 06:00:00|928.3|927.3|928.9|927.9|929|928|928|927|72
1590559500000|2020-05-27 06:05:00|929|928|929|928|929.2|928.2|928.4|927.4|52
1590559800000|2020-05-27 06:10:00|929.1|928.1|929.5|928.5|929.7|928.7|929|928|48
1590560100000|2020-05-27 06:15:00|929.7|928.7|929.7|928.7|929.8|928.8|929.5|928.5|60
1590560400000|2020-05-27 06:20:00|929.5|928.5|929.1|928.1|929.8|928.8|929|928|58
1590560700000|2020-05-27 06:25:00|929|928|927.9|926.9|929|928|927.6|926.6|100
1590561000000|2020-05-27 06:30:00|928.1|927.1|927.5|926.5|928.1|927.1|927.4|926.4|67
1590561300000|2020-05-27 06:35:00|927.3|926.3|927.5|926.5|927.5|926.5|927|926|85
1590561600000|2020-05-27 06:40:00|927.6|926.6|927.5|926.5|927.7|926.7|927.3|926.3|67
1590561900000|2020-05-27 06:45:00|927.4|926.4|928.4|927.4|928.4|927.4|927.4|926.4|58
1590562200000|2020-05-27 06:50:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|65
1590562500000|2020-05-27 06:55:00|928.7|927.7|928|927|928.9|927.9|927.9|926.9|132
1590562800000|2020-05-27 07:00:00|928.1|927.1|929.3|928.3|929.3|928.3|927.4|926.4|413
1590563100000|2020-05-27 07:05:00|929.2|928.2|929.7|928.7|930.1|929.1|929|928|119
1590563400000|2020-05-27 07:10:00|929.6|928.6|929.1|928.1|929.6|928.6|928.8|927.8|105
1590563700000|2020-05-27 07:15:00|929|928|927.9|926.9|929.8|928.8|927.3|926.3|470
1590564000000|2020-05-27 07:20:00|927.7|926.7|928|927|928.6|927.6|927.5|926.5|259
1590564300000|2020-05-27 07:25:00|927.9|926.9|929|928|929.1|928.1|927.7|926.7|223
1590564600000|2020-05-27 07:30:00|929.1|928.1|928.9|927.9|929.3|928.3|928.6|927.6|134
1590564900000|2020-05-27 07:35:00|929|928|930.4|929.4|930.7|929.7|928.6|927.6|375
1590565200000|2020-05-27 07:40:00|930.5|929.5|931.4|930.4|931.8|930.8|930.5|929.5|910
1590565500000|2020-05-27 07:45:00|931.3|930.3|932.3|931.3|932.5|931.5|931.3|930.3|671
1590565800000|2020-05-27 07:50:00|932.2|931.2|932.2|931.2|932.8|931.8|932|931|952
1590566100000|2020-05-27 07:55:00|932.3|931.3|931.5|930.5|932.4|931.4|931.5|930.5|690
1590566400000|2020-05-27 08:00:00|931.7|930.7|932.4|931.4|932.4|931.4|931.6|930.6|361
1590566700000|2020-05-27 08:05:00|932.3|931.3|932.5|931.5|932.7|931.7|932.2|931.2|603
1590567000000|2020-05-27 08:10:00|932.4|931.4|932.6|931.6|932.9|931.9|932.2|931.2|483
1590567300000|2020-05-27 08:15:00|932.7|931.7|933.3|932.3|933.5|932.5|932.3|931.3|155
1590567600000|2020-05-27 08:20:00|933.2|932.2|933.4|932.4|933.6|932.6|933.1|932.1|146
1590567900000|2020-05-27 08:25:00|933.2|932.2|932.4|931.4|933.3|932.3|932.3|931.3|326
1590568200000|2020-05-27 08:30:00|932.8|931.8|933.3|932.3|933.4|932.4|932.7|931.7|207
1590568500000|2020-05-27 08:35:00|933.1|932.1|934|933|934.3|933.3|933.1|932.1|323
1590568800000|2020-05-27 08:40:00|933.9|932.9|933.8|932.8|934.1|933.1|933.8|932.8|64
1590569100000|2020-05-27 08:45:00|933.7|932.7|933.9|932.9|934|933|933.5|932.5|110
1590569400000|2020-05-27 08:50:00|934|933|934|933|934.2|933.2|933.7|932.7|99
1590569700000|2020-05-27 08:55:00|933.9|932.9|933.7|932.7|934.2|933.2|933.6|932.6|124
1590570000000|2020-05-27 09:00:00|933.6|932.6|933.4|932.4|933.8|932.8|933.2|932.2|61
1590570300000|2020-05-27 09:05:00|933.3|932.3|932.8|931.8|933.3|932.3|932.5|931.5|107
1590570600000|2020-05-27 09:10:00|932.7|931.7|933.7|932.7|933.8|932.8|932.7|931.7|109
1590570900000|2020-05-27 09:15:00|933.6|932.6|934.1|933.1|934.3|933.3|933.6|932.6|181
1590571200000|2020-05-27 09:20:00|934.3|933.3|935|934|935.1|934.1|934.2|933.2|176
1590571500000|2020-05-27 09:25:00|935.1|934.1|936.2|935.2|936.8|935.8|935.1|934.1|420
1590571800000|2020-05-27 09:30:00|936.1|935.1|935.3|934.3|936.3|935.3|935.3|934.3|110
1590572100000|2020-05-27 09:35:00|935.4|934.4|936.1|935.1|936.2|935.2|935.1|934.1|167
1590572400000|2020-05-27 09:40:00|936|935|936.3|935.3|936.9|935.9|935.9|934.9|218
1590572700000|2020-05-27 09:45:00|936.4|935.4|936.8|935.8|937|936|936.4|935.4|178
1590573000000|2020-05-27 09:50:00|937.1|936.1|937.3|936.3|937.3|936.3|936.5|935.5|219
1590573300000|2020-05-27 09:55:00|937.5|936.5|937.9|936.9|938.4|937.4|937.2|936.2|323
1590573600000|2020-05-27 10:00:00|938|937|937.6|936.6|938.3|937.3|937.6|936.6|202
1590573900000|2020-05-27 10:05:00|937.5|936.5|937.5|936.5|937.9|936.9|937.2|936.2|333
1590574200000|2020-05-27 10:10:00|937.4|936.4|937.6|936.6|937.6|936.6|937.1|936.1|276
1590574500000|2020-05-27 10:15:00|937.5|936.5|936.6|935.6|937.9|936.9|936.5|935.5|587
1590574800000|2020-05-27 10:20:00|936.7|935.7|937.1|936.1|937.1|936.1|936|935|455
1590575100000|2020-05-27 10:25:00|937|936|937|936|937|936|936.6|935.6|199
1590575400000|2020-05-27 10:30:00|936.9|935.9|937.1|936.1|937.1|936.1|936.6|935.6|251
1590575700000|2020-05-27 10:35:00|937|936|936.4|935.4|937|936|936.2|935.2|150
1590576000000|2020-05-27 10:40:00|936.3|935.3|936.5|935.5|936.7|935.7|935.9|934.9|115
1590576300000|2020-05-27 10:45:00|936.6|935.6|936|935|936.6|935.6|936|935|66
1590576600000|2020-05-27 10:50:00|935.9|934.9|935.8|934.8|936.2|935.2|935.5|934.5|89
1590576900000|2020-05-27 10:55:00|935.9|934.9|936.3|935.3|936.4|935.4|935.7|934.7|41
1590577200000|2020-05-27 11:00:00|936.4|935.4|936.5|935.5|936.5|935.5|935.8|934.8|48
1590577500000|2020-05-27 11:05:00|936.4|935.4|936.9|935.9|937.1|936.1|936.3|935.3|128
1590577800000|2020-05-27 11:10:00|937|936|935.8|934.8|937.2|936.2|935.7|934.7|307
1590578100000|2020-05-27 11:15:00|935.7|934.7|935.6|934.6|936|935|935.4|934.4|190
1590578400000|2020-05-27 11:20:00|935.7|934.7|936.2|935.2|936.3|935.3|935.7|934.7|130
1590578700000|2020-05-27 11:25:00|936.1|935.1|936.3|935.3|936.3|935.3|935.8|934.8|173
1590579000000|2020-05-27 11:30:00|936.2|935.2|936.1|935.1|936.2|935.2|935.4|934.4|210
1590579300000|2020-05-27 11:35:00|936|935|936.3|935.3|936.5|935.5|936|935|73
1590579600000|2020-05-27 11:40:00|936.2|935.2|935.3|934.3|936.4|935.4|935|934|85
1590579900000|2020-05-27 11:45:00|935.4|934.4|935.2|934.2|935.5|934.5|935.1|934.1|60
1590580200000|2020-05-27 11:50:00|935.3|934.3|935.1|934.1|935.6|934.6|935|934|84
1590580500000|2020-05-27 11:55:00|935.2|934.2|934.2|933.2|935.2|934.2|933.9|932.9|221
1590580800000|2020-05-27 12:00:00|934.1|933.1|933.4|932.4|934.7|933.7|933.3|932.3|262
1590581100000|2020-05-27 12:05:00|933.3|932.3|932.8|931.8|933.4|932.4|932.1|931.1|343
1590581400000|2020-05-27 12:10:00|932.7|931.7|932.6|931.6|933|932|932.2|931.2|253
1590581700000|2020-05-27 12:15:00|932.5|931.5|933.3|932.3|933.5|932.5|932.5|931.5|97
1590582000000|2020-05-27 12:20:00|933.4|932.4|933.6|932.6|933.8|932.8|933.4|932.4|100
1590582300000|2020-05-27 12:25:00|933.7|932.7|933.8|932.8|934.1|933.1|933.4|932.4|188
1590582600000|2020-05-27 12:30:00|933.7|932.7|933.6|932.6|933.9|932.9|933.4|932.4|219
1590582900000|2020-05-27 12:35:00|933.5|932.5|933.6|932.6|933.8|932.8|933.4|932.4|571
1590583200000|2020-05-27 12:40:00|933.5|932.5|933.8|932.8|933.9|932.9|933.4|932.4|484
1590583500000|2020-05-27 12:45:00|933.7|932.7|933.3|932.3|933.8|932.8|933.1|932.1|742
1590583800000|2020-05-27 12:50:00|933.2|932.2|930.6|929.6|933.4|932.4|930.4|929.4|766
1590584100000|2020-05-27 12:55:00|930.7|929.7|929.9|928.9|930.8|929.8|929.9|928.9|749
1590584400000|2020-05-27 13:00:00|929.8|928.8|931|930|931.3|930.3|929.4|928.4|819
1590584700000|2020-05-27 13:05:00|931.2|930.2|931.2|930.2|931.7|930.7|931.1|930.1|134
1590585000000|2020-05-27 13:10:00|931.1|930.1|931.8|930.8|931.9|930.9|931.1|930.1|407
1590585300000|2020-05-27 13:15:00|931.9|930.9|932|931|932.5|931.5|931.9|930.9|375
1590585600000|2020-05-27 13:20:00|931.9|930.9|931.7|930.7|932.3|931.3|931.6|930.6|605
1590585900000|2020-05-27 13:25:00|931.8|930.8|930.8|929.8|932.1|931.1|930.6|929.6|804
1590586200000|2020-05-27 13:30:00|930.6|930.1|929.1|928.6|931.6|931.1|928.3|927.8|4261
1590586500000|2020-05-27 13:35:00|929.2|928.7|927.8|927.3|929.5|929|927.7|927.2|1652
1590586800000|2020-05-27 13:40:00|927.7|927.2|927.3|926.8|927.7|927.2|926.8|926.3|2053
1590587100000|2020-05-27 13:45:00|927.2|926.7|924.9|924.4|927.2|926.7|924.8|924.3|1379
1590587400000|2020-05-27 13:50:00|925|924.5|924|923.5|925.6|925.1|923.9|923.4|1716
1590587700000|2020-05-27 13:55:00|924.1|923.6|925|924.5|925.5|925|924|923.5|1131
1590588000000|2020-05-27 14:00:00|925.1|924.6|924.1|923.6|925.3|924.8|923.9|923.4|1210
1590588300000|2020-05-27 14:05:00|924.2|923.7|925.4|924.9|925.5|925|924.2|923.7|1422
1590588600000|2020-05-27 14:10:00|925.6|925.1|927.1|926.6|927.2|926.7|925.6|925.1|924
1590588900000|2020-05-27 14:15:00|927.2|926.7|927|926.5|927.8|927.3|927|926.5|1267
1590589200000|2020-05-27 14:20:00|927.1|926.6|925.3|924.8|927.4|926.9|924.5|924|1706
1590589500000|2020-05-27 14:25:00|925.2|924.7|925.4|924.9|926|925.5|924.6|924.1|694
1590589800000|2020-05-27 14:30:00|925.6|925.1|922.9|922.4|925.6|925.1|922.7|922.2|1300
1590590100000|2020-05-27 14:35:00|923|922.5|922.1|921.6|923.4|922.9|922.1|921.6|821
1590590400000|2020-05-27 14:40:00|922.2|921.7|921.6|921.1|922.2|921.7|920.3|919.8|1373
1590590700000|2020-05-27 14:45:00|921.7|921.2|918.8|918.3|921.7|921.2|918.7|918.2|1257
1590591000000|2020-05-27 14:50:00|918.9|918.4|920.8|920.3|921.1|920.6|918.6|918.1|1239
1590591300000|2020-05-27 14:55:00|920.7|920.2|921.3|920.8|921.3|920.8|920|919.5|912
1590591600000|2020-05-27 15:00:00|921.1|920.6|922.1|921.6|922.2|921.7|919.8|919.3|1168
1590591900000|2020-05-27 15:05:00|922|921.5|922.9|922.4|923.2|922.7|921.6|921.1|659
1590592200000|2020-05-27 15:10:00|922.8|922.3|923.3|922.8|923.9|923.4|922.7|922.2|1317
1590592500000|2020-05-27 15:15:00|923.2|922.7|924.2|923.7|924.3|923.8|922.2|921.7|1049
1590592800000|2020-05-27 15:20:00|924.1|923.6|923.8|923.3|924.4|923.9|923.5|923|799
1590593100000|2020-05-27 15:25:00|923.9|923.4|924.8|924.3|925|924.5|923.7|923.2|1155
1590593400000|2020-05-27 15:30:00|924.9|924.4|926.1|925.6|926.3|925.8|924.8|924.3|1391
1590593700000|2020-05-27 15:35:00|926.2|925.7|922.8|922.3|926.5|926|921.8|921.3|3783
1590594000000|2020-05-27 15:40:00|922.6|922.1|921.2|920.7|923.5|923|921.2|920.7|1563
1590594300000|2020-05-27 15:45:00|921.1|920.6|925.3|924.8|925.4|924.9|921.1|920.6|1131
1590594600000|2020-05-27 15:50:00|925.2|924.7|925.3|924.8|925.4|924.9|924.5|924|415
1590594900000|2020-05-27 15:55:00|925.2|924.7|924.3|923.8|925.6|925.1|924.1|923.6|1112
1590595200000|2020-05-27 16:00:00|924.4|923.9|926.5|926|926.5|926|924|923.5|1630
1590595500000|2020-05-27 16:05:00|926.6|926.1|926.3|925.8|926.7|926.2|925.9|925.4|545
1590595800000|2020-05-27 16:10:00|926.4|925.9|925.6|925.1|926.7|926.2|925.6|925.1|485
1590596100000|2020-05-27 16:15:00|925.7|925.2|925.9|925.4|926|925.5|925.3|924.8|541
1590596400000|2020-05-27 16:20:00|926|925.5|925.3|924.8|926.1|925.6|924.9|924.4|250
1590596700000|2020-05-27 16:25:00|925.5|925|925.2|924.7|926|925.5|925|924.5|667
1590597000000|2020-05-27 16:30:00|925.3|924.8|925.2|924.7|925.3|924.8|924.4|923.9|523
1590597300000|2020-05-27 16:35:00|925|924.5|925|924.5|925.3|924.8|924.7|924.2|263
1590597600000|2020-05-27 16:40:00|924.9|924.4|924.5|924|924.9|924.4|924.1|923.6|332
1590597900000|2020-05-27 16:45:00|924.6|924.1|925.1|924.6|925.6|925.1|924.5|924|815
1590598200000|2020-05-27 16:50:00|925.2|924.7|925.4|924.9|925.5|925|924.9|924.4|264
1590598500000|2020-05-27 16:55:00|925.3|924.8|923.9|923.4|925.3|924.8|923.7|923.2|554
1590598800000|2020-05-27 17:00:00|922.6|922.1|923|922.5|924.1|923.6|921.3|920.8|1834
1590599100000|2020-05-27 17:05:00|923.1|922.6|922.1|921.6|923.2|922.7|921.8|921.3|1188
1590599400000|2020-05-27 17:10:00|922.2|921.7|922.8|922.3|922.8|922.3|922|921.5|620
1590599700000|2020-05-27 17:15:00|922.9|922.4|923|922.5|923.1|922.6|922.6|922.1|509
1590600000000|2020-05-27 17:20:00|923.1|922.6|923|922.5|923.4|922.9|922.7|922.2|432
1590600300000|2020-05-27 17:25:00|923.1|922.6|922.6|922.1|923.2|922.7|922.2|921.7|349
1590600600000|2020-05-27 17:30:00|922.5|922|921.9|921.4|922.5|922|921.5|921|258
1590600900000|2020-05-27 17:35:00|922|921.5|924.8|924.3|924.8|924.3|921.9|921.4|612
1590601200000|2020-05-27 17:40:00|925|924.5|925.5|925|925.9|925.4|924.9|924.4|1124
1590601500000|2020-05-27 17:45:00|925.4|924.9|926|925.5|926.1|925.6|924.9|924.4|706
1590601800000|2020-05-27 17:50:00|926.1|925.6|926.5|926|926.5|926|925.9|925.4|563
1590602100000|2020-05-27 17:55:00|926.4|925.9|926.3|925.8|926.5|926|926|925.5|313
1590602400000|2020-05-27 18:00:00|926.2|925.7|927.5|927|928.2|927.7|926.2|925.7|1285
1590602700000|2020-05-27 18:05:00|927.4|926.9|927|926.5|927.4|926.9|926.3|925.8|643
1590603000000|2020-05-27 18:10:00|927.1|926.6|927.4|926.9|927.6|927.1|927.1|926.6|804
1590603300000|2020-05-27 18:15:00|927.3|926.8|927.4|926.9|927.5|927|926.9|926.4|494
1590603600000|2020-05-27 18:20:00|927.3|926.8|927.1|926.6|927.4|926.9|926.6|926.1|442
1590603900000|2020-05-27 18:25:00|927|926.5|927.3|926.8|927.6|927.1|926.9|926.4|375
1590604200000|2020-05-27 18:30:00|927.4|926.9|927.8|927.3|928.2|927.7|926.9|926.4|856
1590604500000|2020-05-27 18:35:00|927.9|927.4|928|927.5|928.1|927.6|927.4|926.9|733
1590604800000|2020-05-27 18:40:00|927.9|927.4|928|927.5|928.1|927.6|927.6|927.1|839
1590605100000|2020-05-27 18:45:00|928.1|927.6|928.4|927.9|928.5|928|927.9|927.4|889
1590605400000|2020-05-27 18:50:00|928.3|927.8|928.7|928.2|929|928.5|928.2|927.7|577
1590605700000|2020-05-27 18:55:00|928.8|928.3|929.3|928.8|929.4|928.9|928.7|928.2|316
1590606000000|2020-05-27 19:00:00|929.2|928.7|928.9|928.4|929.3|928.8|928.7|928.2|438
1590606300000|2020-05-27 19:05:00|928.8|928.3|928.7|928.2|929.2|928.7|928.6|928.1|464
1590606600000|2020-05-27 19:10:00|928.8|928.3|929.3|928.8|929.4|928.9|928.5|928|683
1590606900000|2020-05-27 19:15:00|929.2|928.7|928.9|928.4|929.2|928.7|928.4|927.9|710
1590607200000|2020-05-27 19:20:00|929|928.5|928.8|928.3|929.1|928.6|928.5|928|689
1590607500000|2020-05-27 19:25:00|928.7|928.2|929.1|928.6|929.2|928.7|928.5|928|795
1590607800000|2020-05-27 19:30:00|929.2|928.7|928|927.5|929.2|928.7|927.9|927.4|882
1590608100000|2020-05-27 19:35:00|928.1|927.6|928.7|928.2|928.9|928.4|927.7|927.2|1065
1590608400000|2020-05-27 19:40:00|928.8|928.3|929.3|928.8|929.6|929.1|928.6|928.1|1295
1590608700000|2020-05-27 19:45:00|929.2|928.7|929|928.5|929.6|929.1|929|928.5|1326
1590609000000|2020-05-27 19:50:00|929.5|929|929.3|928.8|930|929.5|929.3|928.8|1944
1590609300000|2020-05-27 19:55:00|929.4|928.9|929.4|928.9|930.2|929.7|928.9|928.4|7105
1590609600000|2020-05-27 20:00:00|929.6|928.6|929.7|928.7|929.8|928.8|929|928|852
1590609900000|2020-05-27 20:05:00|929.8|928.8|929.9|928.9|930.1|929.1|929.7|928.7|69
1590610200000|2020-05-27 20:10:00|930|929|930.1|929.1|930.6|929.6|929.8|928.8|61
1590610500000|2020-05-27 20:15:00|929.7|928.7|929.9|928.9|929.9|928.9|929.7|928.7|9
1590610800000|2020-05-27 20:20:00|930.1|929.1|930.3|929.3|930.3|929.3|930.1|929.1|15
1590611100000|2020-05-27 20:25:00|930.1|929.1|930.2|929.2|930.2|929.2|930|929|47
1590611400000|2020-05-27 20:30:00|929.9|928.9|930.5|929.5|930.5|929.5|929.9|928.9|41
1590611700000|2020-05-27 20:35:00|930.4|929.4|929.8|928.8|930.4|929.4|929.6|928.6|11
1590612000000|2020-05-27 20:40:00|930|929|930|929|930|929|930|929|3
1590612900000|2020-05-27 20:55:00|929.9|928.9|929.5|928.5|930.5|929.5|929.5|928.5|15
1590613200000|2020-05-27 21:00:00|929.3|928.3|929.3|928.3|929.3|928.3|929.3|928.3|1
1590614700000|2020-05-27 21:25:00|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|1
1590615000000|2020-05-27 21:30:00|932.8|931.8|933.7|932.7|933.7|932.7|932.8|931.8|2
1590616500000|2020-05-27 21:55:00|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|1
1590616800000|2020-05-27 22:00:00|931.6|929.6|931.5|929.5|932.1|930.1|931.1|929.1|0
1590617100000|2020-05-27 22:05:00|931.4|929.4|931.2|929.2|931.4|929.4|931|929|0
1590617400000|2020-05-27 22:10:00|931.1|929.1|931.2|929.2|931.2|929.2|930.8|928.8|0
1590617700000|2020-05-27 22:15:00|931.4|929.4|931.1|929.1|931.9|929.9|930.9|928.9|0
1590618000000|2020-05-27 22:20:00|931|929|931.2|929.2|931.4|929.4|930.9|928.9|0
1590618300000|2020-05-27 22:25:00|931.1|929.1|930.7|928.7|931.1|929.1|930.6|928.6|0
1590618600000|2020-05-27 22:30:00|930.8|928.8|930.8|928.8|930.8|928.8|930.5|928.5|0
1590618900000|2020-05-27 22:35:00|930.7|928.7|930.9|928.9|931|929|930.5|928.5|0
1590619200000|2020-05-27 22:40:00|930.8|928.8|931.2|929.2|931.5|929.5|930.8|928.8|0
1590619500000|2020-05-27 22:45:00|931.1|929.1|931.6|929.6|931.7|929.7|930.9|928.9|0
1590619800000|2020-05-27 22:50:00|931.7|929.7|932.8|930.8|933.1|931.1|931.5|929.5|0
1590620100000|2020-05-27 22:55:00|932.7|930.7|932.4|930.4|932.8|930.8|932.3|930.3|0
1590620400000|2020-05-27 23:00:00|932.5|930.5|932.5|930.5|932.8|930.8|932.4|930.4|0
1590620700000|2020-05-27 23:05:00|932.4|930.4|933.1|931.1|933.1|931.1|932.4|930.4|0
1590621000000|2020-05-27 23:10:00|933|931|932.9|930.9|933.1|931.1|932.8|930.8|0
1590621300000|2020-05-27 23:15:00|933|931|932.1|930.1|933.1|931.1|932.1|930.1|0
1590621600000|2020-05-27 23:20:00|932.2|930.2|932.3|930.3|932.4|930.4|931.8|929.8|0
1590621900000|2020-05-27 23:25:00|932.2|930.2|932.2|930.2|932.6|930.6|932.2|930.2|0
1590622200000|2020-05-27 23:30:00|932.3|930.3|932.1|930.1|932.4|930.4|932|930|0
1590622500000|2020-05-27 23:35:00|932.2|930.2|931.8|929.8|932.2|930.2|931.8|929.8|0
1590622800000|2020-05-27 23:40:00|931.9|929.9|931.5|929.5|931.9|929.9|931.3|929.3|0
1590623100000|2020-05-27 23:45:00|931.6|929.6|932.1|930.1|932.1|930.1|931.5|929.5|0
1590623400000|2020-05-27 23:50:00|932|930|932.8|930.8|932.9|930.9|932|930|0
1590623700000|2020-05-27 23:55:00|932.7|930.7|934|932|934.1|932.1|932.7|930.7|0
1590624000000|2020-05-28 00:00:00|933.9|931.9|930.2|929.2|933.9|931.9|929.5|928.5|5
1590624300000|2020-05-28 00:05:00|930.6|929.6|931.6|930.6|931.6|930.6|930.6|929.6|5
1590624600000|2020-05-28 00:10:00|932.8|931.8|933.1|932.1|933.3|932.3|932.8|931.8|4
1590624900000|2020-05-28 00:15:00|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|1
1590625200000|2020-05-28 00:20:00|932.8|931.8|932.8|931.8|932.8|931.8|932.8|931.8|1
1590625500000|2020-05-28 00:25:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|1
1590625800000|2020-05-28 00:30:00|933.4|932.4|934|933|934.1|933.1|933.2|932.2|27
1590626100000|2020-05-28 00:35:00|933.8|932.8|933.9|932.9|934.5|933.5|933.8|932.8|10
1590626400000|2020-05-28 00:40:00|934.3|933.3|934.8|933.8|934.8|933.8|934.3|933.3|11
1590626700000|2020-05-28 00:45:00|934.9|933.9|934.9|933.9|935|934|934.9|933.9|16
1590627000000|2020-05-28 00:50:00|935.1|934.1|936|935|936.1|935.1|934.8|933.8|29
1590627300000|2020-05-28 00:55:00|935.5|934.5|934.9|933.9|935.5|934.5|934.7|933.7|5
1590627600000|2020-05-28 01:00:00|934.3|933.3|934.6|933.6|935.2|934.2|934.3|933.3|26
1590627900000|2020-05-28 01:05:00|934.3|933.3|935.3|934.3|935.3|934.3|934.2|933.2|25
1590628200000|2020-05-28 01:10:00|934.6|933.6|933.4|932.4|934.6|933.6|933.2|932.2|43
1590628500000|2020-05-28 01:15:00|933.6|932.6|933.3|932.3|933.6|932.6|932.3|931.3|70
1590628800000|2020-05-28 01:20:00|933.2|932.2|933.5|932.5|933.5|932.5|933.2|932.2|2
1590629100000|2020-05-28 01:25:00|933.1|932.1|934.2|933.2|934.2|933.2|933.1|932.1|7
1590629400000|2020-05-28 01:30:00|935.1|934.1|939|938|939.2|938.2|935.1|934.1|189
1590629700000|2020-05-28 01:35:00|938.9|937.9|938.4|937.4|940.2|939.2|938.2|937.2|69
1590630000000|2020-05-28 01:40:00|937.9|936.9|938.6|937.6|938.9|937.9|937.9|936.9|47
1590630300000|2020-05-28 01:45:00|938.3|937.3|937.2|936.2|938.3|937.3|937.2|936.2|9
1590630600000|2020-05-28 01:50:00|938.1|937.1|939.5|938.5|939.5|938.5|938.1|937.1|30
1590630900000|2020-05-28 01:55:00|939.3|938.3|936.8|935.8|939.3|938.3|936.8|935.8|18
1590631200000|2020-05-28 02:00:00|936.9|935.9|936.3|935.3|936.9|935.9|935.8|934.8|45
1590631500000|2020-05-28 02:05:00|936.2|935.2|936.1|935.1|936.6|935.6|935.8|934.8|37
1590631800000|2020-05-28 02:10:00|936.3|935.3|937.4|936.4|937.9|936.9|936.2|935.2|54
1590632100000|2020-05-28 02:15:00|937.2|936.2|938.2|937.2|938.4|937.4|937.2|936.2|15
1590632400000|2020-05-28 02:20:00|938.3|937.3|937.1|936.1|938.3|937.3|937.1|936.1|10
1590632700000|2020-05-28 02:25:00|937|936|936.6|935.6|937|936|936.1|935.1|49
1590633000000|2020-05-28 02:30:00|936.5|935.5|936.1|935.1|936.9|935.9|936.1|935.1|31
1590633300000|2020-05-28 02:35:00|936.4|935.4|934.5|933.5|936.4|935.4|934.5|933.5|45
1590633600000|2020-05-28 02:40:00|934.9|933.9|935|934|935|934|934.5|933.5|32
1590633900000|2020-05-28 02:45:00|935.1|934.1|935|934|935.1|934.1|934.7|933.7|7
1590634200000|2020-05-28 02:50:00|934.6|933.6|934.2|933.2|934.9|933.9|934.2|933.2|7
1590634500000|2020-05-28 02:55:00|934.7|933.7|934.5|933.5|935.1|934.1|934.5|933.5|13
1590634800000|2020-05-28 03:00:00|934.3|933.3|933.6|932.6|934.3|933.3|933.6|932.6|2
1590635100000|2020-05-28 03:05:00|933.1|932.1|934.2|933.2|934.2|933.2|933|932|4
1590635400000|2020-05-28 03:10:00|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|3
1590635700000|2020-05-28 03:15:00|||||||||4
1590636000000|2020-05-28 03:20:00|933.2|932.2|932.4|931.4|933.2|932.2|932.2|931.2|4
1590636300000|2020-05-28 03:25:00|932.2|931.2|931.6|930.6|932.2|931.2|931.4|930.4|43
1590636600000|2020-05-28 03:30:00|931.4|930.4|929.6|928.6|931.7|930.7|929.6|928.6|58
1590636900000|2020-05-28 03:35:00|929.3|928.3|927.7|926.7|929.3|928.3|927.4|926.4|36
1590637200000|2020-05-28 03:40:00|927.6|926.6|928.7|927.7|928.7|927.7|927.6|926.6|10
1590637500000|2020-05-28 03:45:00|929|928|928.3|927.3|929.5|928.5|928.3|927.3|61
1590637800000|2020-05-28 03:50:00|928.1|927.1|926.6|925.6|928.1|927.1|926.6|925.6|5
1590638100000|2020-05-28 03:55:00|926.8|925.8|925.5|924.5|926.8|925.8|924.8|923.8|34
1590638400000|2020-05-28 04:00:00|925.6|924.6|924.9|923.9|926.1|925.1|924.9|923.9|24
1590638700000|2020-05-28 04:05:00|924.8|923.8|926.1|925.1|926.1|925.1|924.7|923.7|22
1590639000000|2020-05-28 04:10:00|926.3|925.3|925.9|924.9|926.3|925.3|925.9|924.9|2
1590639300000|2020-05-28 04:15:00|925.2|924.2|923.9|922.9|925.2|924.2|923.9|922.9|17
1590639600000|2020-05-28 04:20:00|924|923|922.9|921.9|924|923|922.8|921.8|25
1590639900000|2020-05-28 04:25:00|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|1
1590640200000|2020-05-28 04:30:00|923|922|924.8|923.8|924.8|923.8|923|922|14
1590640500000|2020-05-28 04:35:00|925.5|924.5|925.3|924.3|925.5|924.5|925.3|924.3|4
1590641100000|2020-05-28 04:45:00|926.5|925.5|927|926|927|926|926.2|925.2|11
1590641400000|2020-05-28 04:50:00|927.1|926.1|926.9|925.9|927.6|926.6|926.9|925.9|6
1590641700000|2020-05-28 04:55:00|926.2|925.2|926.2|925.2|926.3|925.3|926.1|925.1|21
1590642000000|2020-05-28 05:00:00|925.9|924.9|926.1|925.1|926.1|925.1|923.5|922.5|126
1590642300000|2020-05-28 05:05:00|926|925|926.4|925.4|926.9|925.9|925.8|924.8|46
1590642600000|2020-05-28 05:10:00|927.5|926.5|927.5|926.5|928|927|927.5|926.5|31
1590642900000|2020-05-28 05:15:00|927.8|926.8|927.3|926.3|927.8|926.8|926.8|925.8|18
1590643200000|2020-05-28 05:20:00|927.5|926.5|927.5|926.5|927.5|926.5|927.1|926.1|14
1590643500000|2020-05-28 05:25:00|929|928|928.8|927.8|929.2|928.2|928.7|927.7|11
1590643800000|2020-05-28 05:30:00|930.2|929.2|928.5|927.5|930.4|929.4|928.2|927.2|45
1590644100000|2020-05-28 05:35:00|928.3|927.3|928.9|927.9|928.9|927.9|928.3|927.3|5
1590644400000|2020-05-28 05:40:00|929.5|928.5|927.8|926.8|929.5|928.5|927.8|926.8|15
1590644700000|2020-05-28 05:45:00|928|927|928.6|927.6|928.6|927.6|928|927|2
1590645000000|2020-05-28 05:50:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|1
1590645300000|2020-05-28 05:55:00|928.7|927.7|929.9|928.9|929.9|928.9|928.2|927.2|33
1590645600000|2020-05-28 06:00:00|930.2|929.2|930.9|929.9|931.3|930.3|928.9|927.9|122
1590645900000|2020-05-28 06:05:00|931.2|930.2|932.6|931.6|933.2|932.2|931|930|95
1590646200000|2020-05-28 06:10:00|932.9|931.9|933.3|932.3|933.5|932.5|932.3|931.3|33
1590646500000|2020-05-28 06:15:00|933.1|932.1|934.3|933.3|935.2|934.2|933.1|932.1|92
1590646800000|2020-05-28 06:20:00|934.4|933.4|934.4|933.4|935.2|934.2|934|933|85
1590647100000|2020-05-28 06:25:00|934.5|933.5|934.3|933.3|934.8|933.8|934.1|933.1|54
1590647400000|2020-05-28 06:30:00|934.1|933.1|934.2|933.2|934.8|933.8|933.7|932.7|88
1590647700000|2020-05-28 06:35:00|933.8|932.8|932.7|931.7|933.8|932.8|932.7|931.7|27
1590648000000|2020-05-28 06:40:00|933.1|932.1|932.2|931.2|933.1|932.1|932.1|931.1|88
1590648300000|2020-05-28 06:45:00|931.9|930.9|930.9|929.9|932.8|931.8|930.6|929.6|239
1590648600000|2020-05-28 06:50:00|930.7|929.7|931.3|930.3|931.5|930.5|930.3|929.3|273
1590648900000|2020-05-28 06:55:00|931.2|930.2|931.3|930.3|931.8|930.8|931|930|74
1590649200000|2020-05-28 07:00:00|931.6|930.6|930.6|929.6|931.7|930.7|930.4|929.4|192
1590649500000|2020-05-28 07:05:00|930.9|929.9|929.1|928.1|931|930|928.9|927.9|207
1590649800000|2020-05-28 07:10:00|928.8|927.8|929.5|928.5|929.5|928.5|928.1|927.1|78
1590650100000|2020-05-28 07:15:00|929.6|928.6|929.2|928.2|929.7|928.7|927.6|926.6|92
1590650400000|2020-05-28 07:20:00|928.9|927.9|930.5|929.5|930.5|929.5|928.4|927.4|160
1590650700000|2020-05-28 07:25:00|930.4|929.4|930.9|929.9|930.9|929.9|929.8|928.8|219
1590651000000|2020-05-28 07:30:00|930.8|929.8|929.6|928.6|931.4|930.4|929.6|928.6|153
1590651300000|2020-05-28 07:35:00|930.2|929.2|930.5|929.5|931.2|930.2|929.7|928.7|256
1590651600000|2020-05-28 07:40:00|930.4|929.4|930.5|929.5|930.9|929.9|929.6|928.6|217
1590651900000|2020-05-28 07:45:00|930.6|929.6|931|930|931|930|930.1|929.1|224
1590652200000|2020-05-28 07:50:00|931.1|930.1|930.4|929.4|931.4|930.4|929.9|928.9|378
1590652500000|2020-05-28 07:55:00|930.5|929.5|930.2|929.2|930.8|929.8|930.1|929.1|255
1590652800000|2020-05-28 08:00:00|930.4|929.4|931.3|930.3|931.7|930.7|930.3|929.3|317
1590653100000|2020-05-28 08:05:00|931.4|930.4|930.6|929.6|931.5|930.5|930.2|929.2|571
1590653400000|2020-05-28 08:10:00|930.5|929.5|932|931|932.1|931.1|930.3|929.3|298
1590653700000|2020-05-28 08:15:00|931.9|930.9|931|930|931.9|930.9|930.5|929.5|202
1590654000000|2020-05-28 08:20:00|930.9|929.9|929.9|928.9|931|930|929.5|928.5|499
1590654300000|2020-05-28 08:25:00|929.8|928.8|929.4|928.4|930.1|929.1|929.2|928.2|231
1590654600000|2020-05-28 08:30:00|929.5|928.5|929|928|929.5|928.5|928.5|927.5|403
1590654900000|2020-05-28 08:35:00|928.8|927.8|929.8|928.8|929.9|928.9|928.8|927.8|220
1590655200000|2020-05-28 08:40:00|929.7|928.7|930|929|930.3|929.3|929|928|201
1590655500000|2020-05-28 08:45:00|929.9|928.9|929.7|928.7|930.2|929.2|929.5|928.5|155
1590655800000|2020-05-28 08:50:00|929.6|928.6|929|928|930.2|929.2|928.7|927.7|237
1590656100000|2020-05-28 08:55:00|928.9|927.9|929.6|928.6|929.6|928.6|928.8|927.8|306
1590656400000|2020-05-28 09:00:00|929.5|928.5|929.8|928.8|929.8|928.8|929.1|928.1|176
1590656700000|2020-05-28 09:05:00|929.9|928.9|930|929|930.7|929.7|929.3|928.3|321
1590657000000|2020-05-28 09:10:00|929.9|928.9|931.2|930.2|931.2|930.2|929.8|928.8|229
1590657300000|2020-05-28 09:15:00|931.3|930.3|930.7|929.7|931.6|930.6|930.7|929.7|350
1590657600000|2020-05-28 09:20:00|930.8|929.8|931|930|931.3|930.3|930.6|929.6|222
1590657900000|2020-05-28 09:25:00|930.9|929.9|930.1|929.1|930.9|929.9|929.8|928.8|190
1590658200000|2020-05-28 09:30:00|929.8|928.8|929.8|928.8|930.6|929.6|929.8|928.8|122
1590658500000|2020-05-28 09:35:00|929.9|928.9|929.7|928.7|930|929|929|928|209
1590658800000|2020-05-28 09:40:00|929.8|928.8|929.3|928.3|929.9|928.9|929.2|928.2|131
1590659100000|2020-05-28 09:45:00|929.4|928.4|929|928|929.8|928.8|928.8|927.8|235
1590659400000|2020-05-28 09:50:00|928.9|927.9|928|927|929|928|926.9|925.9|409
1590659700000|2020-05-28 09:55:00|927.9|926.9|927.4|926.4|928.5|927.5|927.4|926.4|241
1590660000000|2020-05-28 10:00:00|927.5|926.5|927.6|926.6|928.4|927.4|927.2|926.2|243
1590660300000|2020-05-28 10:05:00|927.5|926.5|928.3|927.3|928.5|927.5|927.3|926.3|91
1590660600000|2020-05-28 10:10:00|928.2|927.2|927.5|926.5|928.2|927.2|927.4|926.4|139
1590660900000|2020-05-28 10:15:00|927.4|926.4|927.4|926.4|928|927|926.9|925.9|154
1590661200000|2020-05-28 10:20:00|927.3|926.3|927.8|926.8|927.9|926.9|926.7|925.7|160
1590661500000|2020-05-28 10:25:00|927.9|926.9|928.4|927.4|928.5|927.5|927.8|926.8|103
1590661800000|2020-05-28 10:30:00|928.2|927.2|928.1|927.1|928.5|927.5|928|927|102
1590662100000|2020-05-28 10:35:00|928|927|928|927|928.3|927.3|927.8|926.8|102
1590662400000|2020-05-28 10:40:00|928.1|927.1|927.8|926.8|928.2|927.2|927.2|926.2|245
1590662700000|2020-05-28 10:45:00|927.7|926.7|928.2|927.2|928.7|927.7|927.7|926.7|256
1590663000000|2020-05-28 10:50:00|928.3|927.3|928.6|927.6|928.7|927.7|928.1|927.1|101
1590663300000|2020-05-28 10:55:00|928.4|927.4|928.4|927.4|928.5|927.5|928|927|142
1590663600000|2020-05-28 11:00:00|928.5|927.5|928.5|927.5|928.6|927.6|928|927|221
1590663900000|2020-05-28 11:05:00|928.6|927.6|928.6|927.6|929.4|928.4|928.4|927.4|206
1590664200000|2020-05-28 11:10:00|928.7|927.7|928.4|927.4|928.8|927.8|928.2|927.2|193
1590664500000|2020-05-28 11:15:00|928.5|927.5|928.2|927.2|929.1|928.1|928|927|239
1590664800000|2020-05-28 11:20:00|928.1|927.1|928.8|927.8|929.1|928.1|928|927|85
1590665100000|2020-05-28 11:25:00|928.6|927.6|929.1|928.1|929.5|928.5|928.6|927.6|178
1590665400000|2020-05-28 11:30:00|929.2|928.2|930.1|929.1|930.2|929.2|928.9|927.9|149
1590665700000|2020-05-28 11:35:00|930.2|929.2|929.8|928.8|930.2|929.2|929.7|928.7|132
1590666000000|2020-05-28 11:40:00|929.7|928.7|930|929|930.1|929.1|929.6|928.6|384
1590666300000|2020-05-28 11:45:00|930.1|929.1|929.5|928.5|930.4|929.4|929.5|928.5|160
1590666600000|2020-05-28 11:50:00|929.7|928.7|929.9|928.9|930.4|929.4|929.5|928.5|149
1590666900000|2020-05-28 11:55:00|929.8|928.8|929|928|930|929|929|928|117
1590667200000|2020-05-28 12:00:00|929.1|928.1|928.5|927.5|929.3|928.3|928.2|927.2|100
1590667500000|2020-05-28 12:05:00|928.4|927.4|928.2|927.2|928.6|927.6|928|927|133
1590667800000|2020-05-28 12:10:00|927.9|926.9|928.8|927.8|928.8|927.8|927.6|926.6|147
1590668100000|2020-05-28 12:15:00|928.9|927.9|928.8|927.8|929.1|928.1|928.5|927.5|137
1590668400000|2020-05-28 12:20:00|928.5|927.5|928.8|927.8|929.1|928.1|928.1|927.1|197
1590668700000|2020-05-28 12:25:00|928.9|927.9|928.3|927.3|929|928|928.3|927.3|148
1590669000000|2020-05-28 12:30:00|928.4|927.4|929|928|929.3|928.3|927.9|926.9|513
1590669300000|2020-05-28 12:35:00|929.1|928.1|929.1|928.1|929.9|928.9|928.7|927.7|366
1590669600000|2020-05-28 12:40:00|928.9|927.9|928.8|927.8|929.3|928.3|928.6|927.6|108
1590669900000|2020-05-28 12:45:00|929|928|929.6|928.6|929.8|928.8|928.5|927.5|138
1590670200000|2020-05-28 12:50:00|929.5|928.5|929.9|928.9|930.2|929.2|929.5|928.5|253
1590670500000|2020-05-28 12:55:00|930|929|930|929|930.8|929.8|929.5|928.5|176
1590670800000|2020-05-28 13:00:00|929.9|928.9|932.9|931.9|933.5|932.5|929.9|928.9|2088
1590671100000|2020-05-28 13:05:00|933|932|933.1|932.1|933.3|932.3|932.9|931.9|402
1590671400000|2020-05-28 13:10:00|933|932|933.1|932.1|933.6|932.6|932.9|931.9|619
1590671700000|2020-05-28 13:15:00|933.2|932.2|933.3|932.3|933.9|932.9|932.9|931.9|724
1590672000000|2020-05-28 13:20:00|933.2|932.2|932.4|931.4|933.3|932.3|932.4|931.4|532
1590672300000|2020-05-28 13:25:00|932.5|931.5|932.6|931.6|932.6|931.6|932.1|931.1|610
1590672600000|2020-05-28 13:30:00|932.4|931.9|930.6|930.1|932.5|932|929.7|929.2|5811
1590672900000|2020-05-28 13:35:00|930.7|930.2|929|928.5|931.5|931|928.8|928.3|2213
1590673200000|2020-05-28 13:40:00|929.1|928.6|929.7|929.2|930.2|929.7|928.1|927.6|1677
1590673500000|2020-05-28 13:45:00|929.8|929.3|928.5|928|929.9|929.4|928.5|928|1403
1590673800000|2020-05-28 13:50:00|928.6|928.1|929.8|929.3|930.4|929.9|928.5|928|959
1590674100000|2020-05-28 13:55:00|929.9|929.4|929.6|929.1|930|929.5|928.6|928.1|1200
1590674400000|2020-05-28 14:00:00|929.5|929|928.7|928.2|929.5|929|928.2|927.7|950
1590674700000|2020-05-28 14:05:00|928.6|928.1|929.8|929.3|930.4|929.9|928.4|927.9|1768
1590675000000|2020-05-28 14:10:00|929.7|929.2|930.2|929.7|931|930.5|929.7|929.2|1112
1590675300000|2020-05-28 14:15:00|930.3|929.8|929.4|928.9|930.4|929.9|928.9|928.4|1536
1590675600000|2020-05-28 14:20:00|929.3|928.8|929.8|929.3|930.5|930|929.3|928.8|671
1590675900000|2020-05-28 14:25:00|929.9|929.4|930.4|929.9|930.9|930.4|929.6|929.1|637
1590676200000|2020-05-28 14:30:00|930.5|930|930.1|929.6|930.8|930.3|929.7|929.2|1054
1590676500000|2020-05-28 14:35:00|930.2|929.7|930.6|930.1|930.7|930.2|930|929.5|1036
1590676800000|2020-05-28 14:40:00|930.7|930.2|931.5|931|931.7|931.2|930.6|930.1|649
1590677100000|2020-05-28 14:45:00|931.4|930.9|931.9|931.4|932.1|931.6|931.4|930.9|856
1590677400000|2020-05-28 14:50:00|931.8|931.3|931.5|931|931.9|931.4|931.1|930.6|831
1590677700000|2020-05-28 14:55:00|931.6|931.1|932.2|931.7|932.3|931.8|931.4|930.9|941
1590678000000|2020-05-28 15:00:00|932.3|931.8|931.6|931.1|932.3|931.8|930.9|930.4|552
1590678300000|2020-05-28 15:05:00|931.7|931.2|931.6|931.1|933.5|933|931.6|931.1|1138
1590678600000|2020-05-28 15:10:00|931.7|931.2|932.6|932.1|932.6|932.1|931.2|930.7|1001
1590678900000|2020-05-28 15:15:00|932.5|932|932.4|931.9|932.7|932.2|932|931.5|886
1590679200000|2020-05-28 15:20:00|932.5|932|932|931.5|932.6|932.1|931.5|931|1288
1590679500000|2020-05-28 15:25:00|931.9|931.4|932.8|932.3|932.9|932.4|931.4|930.9|2116
1590679800000|2020-05-28 15:30:00|932.9|932.4|931|930.5|933|932.5|931|930.5|2147
1590680100000|2020-05-28 15:35:00|930.9|930.4|930.3|929.8|931.5|931|930.3|929.8|1541
1590680400000|2020-05-28 15:40:00|930.4|929.9|930.9|930.4|930.9|930.4|929.8|929.3|1321
1590680700000|2020-05-28 15:45:00|931|930.5|930.9|930.4|931.3|930.8|930.6|930.1|958
1590681000000|2020-05-28 15:50:00|931|930.5|931.2|930.7|931.3|930.8|930.7|930.2|786
1590681300000|2020-05-28 15:55:00|931.3|930.8|931.8|931.3|932|931.5|931|930.5|890
1590681600000|2020-05-28 16:00:00|931.9|931.4|931.2|930.7|932|931.5|931|930.5|850
1590681900000|2020-05-28 16:05:00|931.3|930.8|932.4|931.9|932.5|932|931.3|930.8|273
1590682200000|2020-05-28 16:10:00|932.5|932|932.5|932|932.9|932.4|932.3|931.8|181
1590682500000|2020-05-28 16:15:00|932.6|932.1|932.4|931.9|933.3|932.8|932.4|931.9|683
1590682800000|2020-05-28 16:20:00|932.5|932|933.1|932.6|933.1|932.6|932.4|931.9|150
1590683100000|2020-05-28 16:25:00|933.2|932.7|933|932.5|933.4|932.9|932.6|932.1|540
1590683400000|2020-05-28 16:30:00|932.9|932.4|933.8|933.3|933.9|933.4|932.7|932.2|313
1590683700000|2020-05-28 16:35:00|933.7|933.2|934.5|934|934.7|934.2|933.7|933.2|796
1590684000000|2020-05-28 16:40:00|934.4|933.9|934.7|934.2|935|934.5|934.4|933.9|370
1590684300000|2020-05-28 16:45:00|934.6|934.1|935.2|934.7|935.3|934.8|934.2|933.7|377
1590684600000|2020-05-28 16:50:00|935.3|934.8|935.4|934.9|935.6|935.1|934.9|934.4|340
1590684900000|2020-05-28 16:55:00|935.5|935|935.6|935.1|935.7|935.2|935.1|934.6|467
1590685200000|2020-05-28 17:00:00|935.7|935.2|936.2|935.7|936.3|935.8|935.5|935|805
1590685500000|2020-05-28 17:05:00|936.1|935.6|936.1|935.6|936.3|935.8|935.6|935.1|602
1590685800000|2020-05-28 17:10:00|936|935.5|936.2|935.7|936.3|935.8|935.7|935.2|380
1590686100000|2020-05-28 17:15:00|936.1|935.6|936.4|935.9|936.4|935.9|935.9|935.4|457
1590686400000|2020-05-28 17:20:00|936.3|935.8|936.3|935.8|936.7|936.2|936|935.5|769
1590686700000|2020-05-28 17:25:00|936.4|935.9|936|935.5|936.5|936|935.8|935.3|827
1590687000000|2020-05-28 17:30:00|936.1|935.6|935.5|935|936.2|935.7|935.4|934.9|591
1590687300000|2020-05-28 17:35:00|935.4|934.9|935.3|934.8|935.9|935.4|935.2|934.7|611
1590687600000|2020-05-28 17:40:00|935.4|934.9|935.7|935.2|935.7|935.2|935.1|934.6|569
1590687900000|2020-05-28 17:45:00|935.8|935.3|935.1|934.6|935.9|935.4|935|934.5|332
1590688200000|2020-05-28 17:50:00|935|934.5|934.7|934.2|935|934.5|934.2|933.7|584
1590688500000|2020-05-28 17:55:00|934.8|934.3|934.7|934.2|935.6|935.1|934.6|934.1|445
1590688800000|2020-05-28 18:00:00|934.8|934.3|934.2|933.7|934.8|934.3|934.2|933.7|440
1590689100000|2020-05-28 18:05:00|934.1|933.6|933.9|933.4|934.4|933.9|933.9|933.4|488
1590689400000|2020-05-28 18:10:00|933.8|933.3|934.2|933.7|934.2|933.7|933.6|933.1|382
1590689700000|2020-05-28 18:15:00|934.3|933.8|934.5|934|934.8|934.3|934.1|933.6|291
1590690000000|2020-05-28 18:20:00|934.6|934.1|934.2|933.7|934.9|934.4|934.2|933.7|331
1590690300000|2020-05-28 18:25:00|934.1|933.6|933.4|932.9|934.4|933.9|932.9|932.4|408
1590690600000|2020-05-28 18:30:00|933.5|933|933.2|932.7|933.8|933.3|932.7|932.2|1168
1590690900000|2020-05-28 18:35:00|933.1|932.6|932.8|932.3|933.2|932.7|932.5|932|829
1590691200000|2020-05-28 18:40:00|932.7|932.2|931.8|931.3|932.8|932.3|931.6|931.1|1088
1590691500000|2020-05-28 18:45:00|931.9|931.4|932|931.5|932.2|931.7|931.6|931.1|879
1590691800000|2020-05-28 18:50:00|932.1|931.6|932|931.5|932.3|931.8|931.6|931.1|595
1590692100000|2020-05-28 18:55:00|931.9|931.4|932.7|932.2|932.9|932.4|931.5|931|630
1590692400000|2020-05-28 19:00:00|932.6|932.1|933.1|932.6|933.2|932.7|932.6|932.1|598
1590692700000|2020-05-28 19:05:00|933.2|932.7|933|932.5|933.3|932.8|932.9|932.4|467
1590693000000|2020-05-28 19:10:00|932.9|932.4|933.7|933.2|933.7|933.2|932.5|932|507
1590693300000|2020-05-28 19:15:00|933.8|933.3|929.1|928.6|933.8|933.3|929.1|928.6|1363
1590693600000|2020-05-28 19:20:00|929.3|928.8|929|928.5|929.7|929.2|928.5|928|1371
1590693900000|2020-05-28 19:25:00|928.9|928.4|926.9|926.4|929.1|928.6|926.8|926.3|1083
1590694200000|2020-05-28 19:30:00|927|926.5|926.2|925.7|927.3|926.8|925.5|925|1191
1590694500000|2020-05-28 19:35:00|926.3|925.8|926.6|926.1|927|926.5|925.7|925.2|840
1590694800000|2020-05-28 19:40:00|926.5|926|926.2|925.7|926.6|926.1|925.7|925.2|598
1590695100000|2020-05-28 19:45:00|926.1|925.6|923.7|923.2|926.5|926|923.7|923.2|1500
1590695400000|2020-05-28 19:50:00|923.4|922.9|923.2|922.7|924.4|923.9|922.6|922.1|3114
1590695700000|2020-05-28 19:55:00|923.3|922.8|923.4|922.9|924.4|923.9|922.9|922.4|6290
1590696000000|2020-05-28 20:00:00|923.6|922.6|925.6|924.6|925.6|924.6|923.6|922.6|1087
1590696300000|2020-05-28 20:05:00|925.5|924.5|925.2|924.2|925.8|924.8|924.9|923.9|117
1590696600000|2020-05-28 20:10:00|925|924|925.1|924.1|925.3|924.3|924.9|923.9|27
1590696900000|2020-05-28 20:15:00|925|924|925.5|924.5|925.5|924.5|924.9|923.9|10
1590697200000|2020-05-28 20:20:00|925.4|924.4|925.4|924.4|925.4|924.4|925.1|924.1|22
1590697500000|2020-05-28 20:25:00|925.8|924.8|925.9|924.9|926|925|925|924|298
1590697800000|2020-05-28 20:30:00|925.4|924.4|925.8|924.8|925.9|924.9|925.2|924.2|46
1590698100000|2020-05-28 20:35:00|925.9|924.9|925.8|924.8|926|925|925.7|924.7|37
1590698400000|2020-05-28 20:40:00|925.6|924.6|925.8|924.8|925.8|924.8|924.8|923.8|58
1590699000000|2020-05-28 20:50:00|925.5|924.5|925.5|924.5|925.5|924.5|925.5|924.5|1
1590699300000|2020-05-28 20:55:00|925.2|924.2|924.7|923.7|925.2|924.2|924.7|923.7|19
1590699600000|2020-05-28 21:00:00|925|924|925|924|925|924|925|924|3
1590702000000|2020-05-28 21:40:00|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|1
1590702900000|2020-05-28 21:55:00|924.7|923.7|924.7|923.7|924.7|923.7|924.7|923.7|1
1590703200000|2020-05-28 22:00:00|925.1|923.1|924.9|922.9|925.7|923.7|924.7|922.7|0
1590703500000|2020-05-28 22:05:00|924.8|922.8|925.4|923.4|926.2|924.2|924.8|922.8|0
1590703800000|2020-05-28 22:10:00|925.3|923.3|923.9|921.9|925.4|923.4|923.4|921.4|0
1590704100000|2020-05-28 22:15:00|924|922|924.8|922.8|925.4|923.4|924|922|0
1590704400000|2020-05-28 22:20:00|924.9|922.9|924.8|922.8|925.1|923.1|924.5|922.5|0
1590704700000|2020-05-28 22:25:00|924.7|922.7|925.3|923.3|925.7|923.7|924.5|922.5|0
1590705000000|2020-05-28 22:30:00|925.2|923.2|925.4|923.4|926|924|925.2|923.2|0
1590705300000|2020-05-28 22:35:00|925.3|923.3|925.6|923.6|925.9|923.9|925.3|923.3|0
1590705600000|2020-05-28 22:40:00|925.7|923.7|925.6|923.6|925.7|923.7|925.2|923.2|0
1590705900000|2020-05-28 22:45:00|925.7|923.7|924.7|922.7|925.7|923.7|924.5|922.5|0
1590706200000|2020-05-28 22:50:00|924.6|922.6|924.8|922.8|925.1|923.1|924.5|922.5|0
1590706500000|2020-05-28 22:55:00|924.9|922.9|924.5|922.5|925|923|924.2|922.2|0
1590706800000|2020-05-28 23:00:00|924.4|922.4|924.8|922.8|924.9|922.9|924.4|922.4|0
1590707100000|2020-05-28 23:05:00|924.7|922.7|925.2|923.2|925.4|923.4|924.3|922.3|0
1590707400000|2020-05-28 23:10:00|925.3|923.3|925|923|925.4|923.4|924.8|922.8|0
1590707700000|2020-05-28 23:15:00|925.1|923.1|924.8|922.8|925.1|923.1|924.7|922.7|0
1590708000000|2020-05-28 23:20:00|924.9|922.9|924.4|922.4|924.9|922.9|924.4|922.4|0
1590708300000|2020-05-28 23:25:00|924.5|922.5|923.7|921.7|924.5|922.5|923.1|921.1|0
1590708600000|2020-05-28 23:30:00|923.8|921.8|923|921|924.2|922.2|922.9|920.9|0
1590708900000|2020-05-28 23:35:00|922.9|920.9|923.1|921.1|923.5|921.5|922.9|920.9|0
1590709200000|2020-05-28 23:40:00|923.2|921.2|922.3|920.3|923.4|921.4|922.1|920.1|0
1590709500000|2020-05-28 23:45:00|922.5|920.5|922.8|920.8|922.9|920.9|922.4|920.4|0
1590709800000|2020-05-28 23:50:00|922.7|920.7|922.9|920.9|922.9|920.9|922.3|920.3|0
1590710100000|2020-05-28 23:55:00|923|921|922|920|923.1|921.1|921.8|919.8|0
1590710400000|2020-05-29 00:00:00|922.1|920.1|922.2|921.2|923.4|922.4|921.5|919.5|25
1590710700000|2020-05-29 00:05:00|923.6|922.6|923.6|922.6|923.6|922.6|923.4|922.4|10
1590711000000|2020-05-29 00:10:00|923.2|922.2|923.3|922.3|923.3|922.3|922.7|921.7|60
1590711300000|2020-05-29 00:15:00|921.7|920.7|921.7|920.7|921.7|920.7|921.7|920.7|2
1590711600000|2020-05-29 00:20:00|921.9|920.9|922.8|921.8|923|922|921.9|920.9|29
1590711900000|2020-05-29 00:25:00|923|922|922.4|921.4|923.6|922.6|922.3|921.3|77
1590712200000|2020-05-29 00:30:00|922.5|921.5|922.2|921.2|923|922|921.9|920.9|45
1590712500000|2020-05-29 00:35:00|922.1|921.1|922.3|921.3|922.4|921.4|921.5|920.5|49
1590712800000|2020-05-29 00:40:00|922.4|921.4|922.2|921.2|922.8|921.8|922.2|921.2|23
1590713100000|2020-05-29 00:45:00|921.3|920.3|921.8|920.8|922.8|921.8|921.3|920.3|23
1590713400000|2020-05-29 00:50:00|921.9|920.9|921.2|920.2|922.5|921.5|921|920|37
1590713700000|2020-05-29 00:55:00|920.7|919.7|918.9|917.9|920.8|919.8|918.2|917.2|91
1590714000000|2020-05-29 01:00:00|918.7|917.7|919.5|918.5|919.7|918.7|918.3|917.3|68
1590714300000|2020-05-29 01:05:00|919.7|918.7|918.4|917.4|920.1|919.1|917.9|916.9|46
1590714600000|2020-05-29 01:10:00|918.6|917.6|917.3|916.3|918.6|917.6|916.9|915.9|108
1590714900000|2020-05-29 01:15:00|916.9|915.9|914.1|913.1|916.9|915.9|912.9|911.9|496
1590715200000|2020-05-29 01:20:00|914.2|913.2|917.1|916.1|917.2|916.2|913.3|912.3|134
1590715500000|2020-05-29 01:25:00|917.2|916.2|918|917|918.2|917.2|917.1|916.1|24
1590715800000|2020-05-29 01:30:00|918.4|917.4|920|919|920.4|919.4|917.8|916.8|145
1590716100000|2020-05-29 01:35:00|920.1|919.1|921.6|920.6|922.5|921.5|919.1|918.1|130
1590716400000|2020-05-29 01:40:00|921.9|920.9|922.4|921.4|923.2|922.2|921.9|920.9|65
1590716700000|2020-05-29 01:45:00|923|922|926.5|925.5|926.5|925.5|923|922|33
1590717000000|2020-05-29 01:50:00|926.1|925.1|926.5|925.5|926.7|925.7|925.4|924.4|39
1590717300000|2020-05-29 01:55:00|925.9|924.9|925.3|924.3|926.2|925.2|925.1|924.1|34
1590717600000|2020-05-29 02:00:00|925.4|924.4|926.2|925.2|926.9|925.9|925|924|139
1590717900000|2020-05-29 02:05:00|926.4|925.4|925.5|924.5|926.5|925.5|925|924|35
1590718200000|2020-05-29 02:10:00|926.7|925.7|926.6|925.6|926.7|925.7|926.2|925.2|47
1590718500000|2020-05-29 02:15:00|926|925|927.1|926.1|927.6|926.6|925.4|924.4|79
1590718800000|2020-05-29 02:20:00|926.9|925.9|927|926|927.1|926.1|926.9|925.9|8
1590719100000|2020-05-29 02:25:00|927.6|926.6|927.6|926.6|927.6|926.6|927.6|926.6|1
1590719400000|2020-05-29 02:30:00|927.8|926.8|928|927|928.7|927.7|927.2|926.2|30
1590719700000|2020-05-29 02:35:00|927.8|926.8|928.4|927.4|928.4|927.4|927.8|926.8|3
1590720000000|2020-05-29 02:40:00|928.6|927.6|928.2|927.2|928.6|927.6|928.2|927.2|6
1590720300000|2020-05-29 02:45:00|928.3|927.3|928.3|927.3|928.3|927.3|928.3|927.3|1
1590720600000|2020-05-29 02:50:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|1
1590720900000|2020-05-29 02:55:00|928.8|927.8|929.7|928.7|929.7|928.7|928.8|927.8|26
1590721200000|2020-05-29 03:00:00|929.1|928.1|928.3|927.3|929.1|928.1|928.3|927.3|32
1590721500000|2020-05-29 03:05:00|928|927|927.6|926.6|928.1|927.1|927.6|926.6|31
1590721800000|2020-05-29 03:10:00|927.3|926.3|926.9|925.9|927.3|926.3|926.6|925.6|6
1590722100000|2020-05-29 03:15:00|926.5|925.5|926.7|925.7|926.7|925.7|926.3|925.3|20
1590722400000|2020-05-29 03:20:00|926.8|925.8|926.8|925.8|926.8|925.8|926.8|925.8|1
1590722700000|2020-05-29 03:25:00|927.6|926.6|927|926|927.6|926.6|927|926|3
1590723000000|2020-05-29 03:30:00|927.6|926.6|927.6|926.6|927.6|926.6|927.6|926.6|1
1590723300000|2020-05-29 03:35:00|927|926|927|926|927|926|927|926|2
1590723600000|2020-05-29 03:40:00|927.2|926.2|927|926|927.2|926.2|926.8|925.8|20
1590723900000|2020-05-29 03:45:00|926.8|925.8|926.7|925.7|926.8|925.8|926.6|925.6|11
1590724200000|2020-05-29 03:50:00|926.4|925.4|926.2|925.2|926.4|925.4|926.1|925.1|25
1590724500000|2020-05-29 03:55:00|925.8|924.8|926.8|925.8|926.8|925.8|925.8|924.8|3
1590724800000|2020-05-29 04:00:00|927.1|926.1|927.1|926.1|927.1|926.1|927.1|926.1|1
1590725100000|2020-05-29 04:05:00|927|926|926.9|925.9|927|926|926.9|925.9|3
1590725700000|2020-05-29 04:15:00|927.2|926.2|926.6|925.6|927.2|926.2|926.3|925.3|29
1590726000000|2020-05-29 04:20:00|926.7|925.7|927.5|926.5|927.6|926.6|926.6|925.6|75
1590726300000|2020-05-29 04:25:00|927.7|926.7|927.1|926.1|927.7|926.7|927.1|926.1|35
1590726600000|2020-05-29 04:30:00|926.7|925.7|927.4|926.4|927.4|926.4|926.7|925.7|10
1590726900000|2020-05-29 04:35:00|927.9|926.9|927.7|926.7|927.9|926.9|927.7|926.7|5
1590727200000|2020-05-29 04:40:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|4
1590727500000|2020-05-29 04:45:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|1
1590727800000|2020-05-29 04:50:00|928.5|927.5|928.2|927.2|928.6|927.6|928.2|927.2|15
1590728100000|2020-05-29 04:55:00|928.9|927.9|929.2|928.2|929.2|928.2|928.8|927.8|23
1590728400000|2020-05-29 05:00:00|929.5|928.5|928.8|927.8|929.7|928.7|928.6|927.6|51
1590728700000|2020-05-29 05:05:00|929|928|930|929|930|929|929|928|11
1590729000000|2020-05-29 05:10:00|930.2|929.2|930.1|929.1|930.8|929.8|930.1|929.1|42
1590729300000|2020-05-29 05:15:00|930|929|930.4|929.4|930.4|929.4|929.8|928.8|22
1590729600000|2020-05-29 05:20:00|930.5|929.5|930.5|929.5|930.9|929.9|930|929|20
1590729900000|2020-05-29 05:25:00|930.6|929.6|930.8|929.8|930.8|929.8|929.9|928.9|60
1590730200000|2020-05-29 05:30:00|930.9|929.9|931.2|930.2|931.9|930.9|930.2|929.2|86
1590730500000|2020-05-29 05:35:00|931.4|930.4|932.2|931.2|932.3|931.3|931.2|930.2|66
1590730800000|2020-05-29 05:40:00|931.7|930.7|931.6|930.6|931.8|930.8|931.1|930.1|23
1590731100000|2020-05-29 05:45:00|930.5|929.5|930.6|929.6|931.3|930.3|930.5|929.5|25
1590731400000|2020-05-29 05:50:00|931.2|930.2|930.2|929.2|931.2|930.2|930.2|929.2|18
1590731700000|2020-05-29 05:55:00|930.5|929.5|929.5|928.5|930.6|929.6|929.4|928.4|50
1590732000000|2020-05-29 06:00:00|929.2|928.2|930.9|929.9|930.9|929.9|929.1|928.1|35
1590732300000|2020-05-29 06:05:00|931.1|930.1|928.1|927.1|931.1|930.1|928.1|927.1|9
1590732600000|2020-05-29 06:10:00|928.2|927.2|928.8|927.8|928.8|927.8|928.1|927.1|17
1590732900000|2020-05-29 06:15:00|928.7|927.7|927.8|926.8|928.7|927.7|927.7|926.7|53
1590733200000|2020-05-29 06:20:00|927.9|926.9|926.8|925.8|928|927|926.8|925.8|112
1590733500000|2020-05-29 06:25:00|926.7|925.7|926.8|925.8|926.8|925.8|925.8|924.8|349
1590733800000|2020-05-29 06:30:00|926.4|925.4|925|924|926.4|925.4|924.4|923.4|54
1590734100000|2020-05-29 06:35:00|924.7|923.7|925.3|924.3|925.3|924.3|924.7|923.7|58
1590734400000|2020-05-29 06:40:00|925.2|924.2|925.3|924.3|925.6|924.6|924.9|923.9|67
1590734700000|2020-05-29 06:45:00|925.1|924.1|926.4|925.4|926.4|925.4|925|924|175
1590735000000|2020-05-29 06:50:00|926.8|925.8|927.2|926.2|927.2|926.2|926.3|925.3|99
1590735300000|2020-05-29 06:55:00|927.1|926.1|927.9|926.9|928|927|926.8|925.8|300
1590735600000|2020-05-29 07:00:00|928|927|927.3|926.3|928|927|926.1|925.1|713
1590735900000|2020-05-29 07:05:00|927.2|926.2|928.1|927.1|928.1|927.1|927.1|926.1|387
1590736200000|2020-05-29 07:10:00|928.2|927.2|927.4|926.4|928.4|927.4|926.9|925.9|366
1590736500000|2020-05-29 07:15:00|927.3|926.3|927.9|926.9|928.5|927.5|927|926|222
1590736800000|2020-05-29 07:20:00|928.1|927.1|929.3|928.3|929.6|928.6|927.8|926.8|253
1590737100000|2020-05-29 07:25:00|929.4|928.4|929|928|930|929|928.5|927.5|259
1590737400000|2020-05-29 07:30:00|929.1|928.1|929.2|928.2|929.5|928.5|928.8|927.8|252
1590737700000|2020-05-29 07:35:00|929.1|928.1|928.9|927.9|929.3|928.3|928.7|927.7|567
1590738000000|2020-05-29 07:40:00|928.8|927.8|928.1|927.1|928.8|927.8|927.3|926.3|311
1590738300000|2020-05-29 07:45:00|928.5|927.5|927.6|926.6|928.9|927.9|927.6|926.6|424
1590738600000|2020-05-29 07:50:00|927.7|926.7|927.6|926.6|928.1|927.1|927.3|926.3|640
1590738900000|2020-05-29 07:55:00|927.7|926.7|928.5|927.5|928.8|927.8|927.3|926.3|506
1590739200000|2020-05-29 08:00:00|928.4|927.4|927.1|926.1|928.9|927.9|927.1|926.1|374
1590739500000|2020-05-29 08:05:00|927|926|927.6|926.6|927.6|926.6|926.3|925.3|619
1590739800000|2020-05-29 08:10:00|927.4|926.4|929.7|928.7|930.2|929.2|927.3|926.3|636
1590740100000|2020-05-29 08:15:00|929.8|928.8|929.4|928.4|930.3|929.3|928.9|927.9|326
1590740400000|2020-05-29 08:20:00|929.6|928.6|928.4|927.4|930.1|929.1|928.1|927.1|580
1590740700000|2020-05-29 08:25:00|928.6|927.6|929.1|928.1|929.4|928.4|928.4|927.4|364
1590741000000|2020-05-29 08:30:00|929|928|929.7|928.7|929.8|928.8|928.8|927.8|294
1590741300000|2020-05-29 08:35:00|929.8|928.8|930|929|930.4|929.4|929.6|928.6|224
1590741600000|2020-05-29 08:40:00|929.9|928.9|930|929|930|929|929.3|928.3|135
1590741900000|2020-05-29 08:45:00|930.1|929.1|929.6|928.6|930.1|929.1|929.3|928.3|262
1590742200000|2020-05-29 08:50:00|929.7|928.7|929.7|928.7|930.2|929.2|929.4|928.4|202
1590742500000|2020-05-29 08:55:00|929.6|928.6|929.8|928.8|930.2|929.2|929.5|928.5|140
1590742800000|2020-05-29 09:00:00|929.9|928.9|929.5|928.5|930.2|929.2|929.1|928.1|149
1590743100000|2020-05-29 09:05:00|929.4|928.4|930.1|929.1|930.1|929.1|929.1|928.1|290
1590743400000|2020-05-29 09:10:00|930.2|929.2|930.2|929.2|930.6|929.6|930.1|929.1|360
1590743700000|2020-05-29 09:15:00|930.1|929.1|930.2|929.2|930.6|929.6|929.9|928.9|187
1590744000000|2020-05-29 09:20:00|930.1|929.1|930.3|929.3|930.5|929.5|929.7|928.7|62
1590744300000|2020-05-29 09:25:00|930.4|929.4|930.1|929.1|930.6|929.6|930.1|929.1|116
1590744600000|2020-05-29 09:30:00|929.9|928.9|930.3|929.3|930.4|929.4|929.8|928.8|164
1590744900000|2020-05-29 09:35:00|930.2|929.2|930.1|929.1|930.3|929.3|929.8|928.8|55
1590745200000|2020-05-29 09:40:00|930.2|929.2|930.3|929.3|930.6|929.6|929.7|928.7|65
1590745500000|2020-05-29 09:45:00|930.1|929.1|929.6|928.6|930.1|929.1|929.6|928.6|51
1590745800000|2020-05-29 09:50:00|929.8|928.8|930.7|929.7|931|930|929.6|928.6|124
1590746100000|2020-05-29 09:55:00|930.9|929.9|930.7|929.7|931.2|930.2|930.6|929.6|311
1590746400000|2020-05-29 10:00:00|930.8|929.8|931.5|930.5|931.8|930.8|930.4|929.4|158
1590746700000|2020-05-29 10:05:00|931.6|930.6|932.6|931.6|932.9|931.9|931.4|930.4|569
1590747000000|2020-05-29 10:10:00|932.8|931.8|931.9|930.9|932.8|931.8|931.7|930.7|165
1590747300000|2020-05-29 10:15:00|931.8|930.8|932.1|931.1|932.3|931.3|931.7|930.7|115
1590747600000|2020-05-29 10:20:00|932|931|932.1|931.1|932.1|931.1|931.6|930.6|131
1590747900000|2020-05-29 10:25:00|932|931|932.2|931.2|932.6|931.6|931.8|930.8|138
1590748200000|2020-05-29 10:30:00|932.3|931.3|931.9|930.9|932.7|931.7|931.8|930.8|145
1590748500000|2020-05-29 10:35:00|931.8|930.8|932.3|931.3|932.3|931.3|931.5|930.5|270
1590748800000|2020-05-29 10:40:00|932.2|931.2|931.8|930.8|932.4|931.4|931.6|930.6|203
1590749100000|2020-05-29 10:45:00|931.6|930.6|931.6|930.6|931.9|930.9|931.5|930.5|199
1590749400000|2020-05-29 10:50:00|931.7|930.7|931.4|930.4|931.9|930.9|931.2|930.2|107
1590749700000|2020-05-29 10:55:00|931.5|930.5|932|931|932.1|931.1|931.4|930.4|148
1590750000000|2020-05-29 11:00:00|932.1|931.1|932|931|932.5|931.5|932|931|251
1590750300000|2020-05-29 11:05:00|932.1|931.1|932|931|932.3|931.3|931.9|930.9|67
1590750600000|2020-05-29 11:10:00|931.9|930.9|931.2|930.2|931.9|930.9|931|930|61
1590750900000|2020-05-29 11:15:00|931.4|930.4|932.7|931.7|932.7|931.7|931.3|930.3|82
1590751200000|2020-05-29 11:20:00|932.8|931.8|932.7|931.7|933.1|932.1|932.6|931.6|119
1590751500000|2020-05-29 11:25:00|932.9|931.9|932.8|931.8|932.9|931.9|932.4|931.4|120
1590751800000|2020-05-29 11:30:00|932.7|931.7|932.2|931.2|932.9|931.9|932.1|931.1|59
1590752100000|2020-05-29 11:35:00|932.3|931.3|931.9|930.9|932.6|931.6|931.9|930.9|127
1590752400000|2020-05-29 11:40:00|931.8|930.8|932.4|931.4|932.4|931.4|931.8|930.8|198
1590752700000|2020-05-29 11:45:00|932.3|931.3|934|933|934.2|933.2|932.3|931.3|445
1590753000000|2020-05-29 11:50:00|933.9|932.9|933.9|932.9|934|933|933.5|932.5|270
1590753300000|2020-05-29 11:55:00|933.7|932.7|933.5|932.5|933.8|932.8|933.3|932.3|509
1590753600000|2020-05-29 12:00:00|933.4|932.4|934.5|933.5|934.5|933.5|933.3|932.3|363
1590753900000|2020-05-29 12:05:00|934.4|933.4|935.5|934.5|935.8|934.8|934.3|933.3|534
1590754200000|2020-05-29 12:10:00|935.6|934.6|935.5|934.5|935.7|934.7|935|934|258
1590754500000|2020-05-29 12:15:00|935.6|934.6|935.6|934.6|935.7|934.7|935.2|934.2|299
1590754800000|2020-05-29 12:20:00|935.5|934.5|935.2|934.2|936.2|935.2|935.2|934.2|446
1590755100000|2020-05-29 12:25:00|935.3|934.3|934.5|933.5|935.4|934.4|934.5|933.5|388
1590755400000|2020-05-29 12:30:00|934.6|933.6|933|932|934.7|933.7|932.5|931.5|514
1590755700000|2020-05-29 12:35:00|932.9|931.9|933.5|932.5|933.6|932.6|932.8|931.8|260
1590756000000|2020-05-29 12:40:00|933.4|932.4|933.1|932.1|933.6|932.6|932.6|931.6|264
1590756300000|2020-05-29 12:45:00|933|932|932.2|931.2|933.1|932.1|931.6|930.6|430
1590756600000|2020-05-29 12:50:00|932.3|931.3|933.2|932.2|933.4|932.4|931.8|930.8|318
1590756900000|2020-05-29 12:55:00|933.3|932.3|932.3|931.3|933.4|932.4|932.1|931.1|174
1590757200000|2020-05-29 13:00:00|932.2|931.2|931.5|930.5|932.4|931.4|931.3|930.3|431
1590757500000|2020-05-29 13:05:00|931.3|930.3|930.2|929.2|931.4|930.4|930.1|929.1|251
1590757800000|2020-05-29 13:10:00|930.1|929.1|929.9|928.9|930.4|929.4|929.1|928.1|627
1590758100000|2020-05-29 13:15:00|930.3|929.3|930.2|929.2|930.7|929.7|930|929|246
1590758400000|2020-05-29 13:20:00|930.1|929.1|929.1|928.1|930.1|929.1|929.1|928.1|377
1590758700000|2020-05-29 13:25:00|929.2|928.2|929.8|928.8|930.2|929.2|929.1|928.1|1019
1590759000000|2020-05-29 13:30:00|929.6|929.1|927.1|926.6|929.6|929.1|926.5|926|6691
1590759300000|2020-05-29 13:35:00|927|926.5|927.4|926.9|927.9|927.4|926.2|925.7|3040
1590759600000|2020-05-29 13:40:00|927.3|926.8|928.2|927.7|928.3|927.8|926.4|925.9|2229
1590759900000|2020-05-29 13:45:00|928.1|927.6|928.7|928.2|929.4|928.9|927.5|927|2007
1590760200000|2020-05-29 13:50:00|928.6|928.1|928.5|928|929.2|928.7|928.3|927.8|1233
1590760500000|2020-05-29 13:55:00|928.6|928.1|927.3|926.8|928.7|928.2|926.8|926.3|1406
1590760800000|2020-05-29 14:00:00|927.4|926.9|927.7|927.2|928|927.5|926.9|926.4|1741
1590761100000|2020-05-29 14:05:00|927.8|927.3|926.8|926.3|928.7|928.2|926.1|925.6|1528
1590761400000|2020-05-29 14:10:00|926.9|926.4|927.1|926.6|927.2|926.7|926.1|925.6|1105
1590761700000|2020-05-29 14:15:00|927.2|926.7|928.1|927.6|928.4|927.9|926.7|926.2|1990
1590762000000|2020-05-29 14:20:00|928|927.5|927.9|927.4|928.8|928.3|927.2|926.7|1683
1590762300000|2020-05-29 14:25:00|927.8|927.3|926.5|926|928.3|927.8|925.6|925.1|1509
1590762600000|2020-05-29 14:30:00|926.6|926.1|927.2|926.7|927.7|927.2|926.6|926.1|1517
1590762900000|2020-05-29 14:35:00|927.3|926.8|927.2|926.7|928|927.5|926.4|925.9|1797
1590763200000|2020-05-29 14:40:00|927.1|926.6|927.4|926.9|927.7|927.2|926.4|925.9|1281
1590763500000|2020-05-29 14:45:00|927.5|927|926.5|926|927.7|927.2|926|925.5|1623
1590763800000|2020-05-29 14:50:00|926.7|926.2|926.3|925.8|927.6|927.1|926.2|925.7|1069
1590764100000|2020-05-29 14:55:00|926.4|925.9|926.8|926.3|927.6|927.1|926.1|925.6|1239
1590764400000|2020-05-29 15:00:00|927.1|926.6|926.1|925.6|928.1|927.6|925.9|925.4|1426
1590764700000|2020-05-29 15:05:00|926.2|925.7|925.8|925.3|927.1|926.6|925.6|925.1|1107
1590765000000|2020-05-29 15:10:00|925.7|925.2|928|927.5|928.1|927.6|925.6|925.1|1100
1590765300000|2020-05-29 15:15:00|928.1|927.6|927.7|927.2|928.2|927.7|927.1|926.6|1123
1590765600000|2020-05-29 15:20:00|927.8|927.3|927.7|927.2|928.4|927.9|927.6|927.1|1225
1590765900000|2020-05-29 15:25:00|927.8|927.3|926.2|925.7|927.8|927.3|926.1|925.6|2686
1590766200000|2020-05-29 15:30:00|926.1|925.6|926.1|925.6|927.1|926.6|925.4|924.9|1522
1590766500000|2020-05-29 15:35:00|926|925.5|927.3|926.8|927.5|927|925.5|925|749
1590766800000|2020-05-29 15:40:00|927.4|926.9|926.4|925.9|927.5|927|926.4|925.9|686
1590767100000|2020-05-29 15:45:00|926.5|926|927.3|926.8|927.3|926.8|925.6|925.1|1206
1590767400000|2020-05-29 15:50:00|927.2|926.7|927.3|926.8|927.5|927|926.9|926.4|560
1590767700000|2020-05-29 15:55:00|927.2|926.7|927.7|927.2|927.9|927.4|927.2|926.7|1083
1590768000000|2020-05-29 16:00:00|927.8|927.3|928.3|927.8|928.5|928|927.7|927.2|1198
1590768300000|2020-05-29 16:05:00|928.2|927.7|927.5|927|928.4|927.9|927.3|926.8|764
1590768600000|2020-05-29 16:10:00|927.6|927.1|927.5|927|928.1|927.6|927.5|927|1047
1590768900000|2020-05-29 16:15:00|927.4|926.9|926.5|926|927.6|927.1|926.4|925.9|805
1590769200000|2020-05-29 16:20:00|926.4|925.9|926.7|926.2|927|926.5|926.3|925.8|961
1590769500000|2020-05-29 16:25:00|926.6|926.1|927|926.5|927|926.5|926.4|925.9|797
1590769800000|2020-05-29 16:30:00|926.9|926.4|926.7|926.2|927.1|926.6|926.4|925.9|654
1590770100000|2020-05-29 16:35:00|926.6|926.1|927.1|926.6|927.1|926.6|926.2|925.7|221
1590770400000|2020-05-29 16:40:00|927.2|926.7|926.6|926.1|927.3|926.8|926.3|925.8|421
1590770700000|2020-05-29 16:45:00|926.5|926|926.1|925.6|926.6|926.1|926|925.5|344
1590771000000|2020-05-29 16:50:00|926.2|925.7|924.6|924.1|926.2|925.7|923.3|922.8|1718
1590771300000|2020-05-29 16:55:00|924.4|923.9|928.8|928.3|930.8|930.3|924.1|923.6|2581
1590771600000|2020-05-29 17:00:00|928.9|928.4|927|926.5|929.3|928.8|927|926.5|1061
1590771900000|2020-05-29 17:05:00|927.1|926.6|926.7|926.2|927.8|927.3|926.5|926|749
1590772200000|2020-05-29 17:10:00|926.6|926.1|927.1|926.6|927.6|927.1|926.4|925.9|637
1590772500000|2020-05-29 17:15:00|927.2|926.7|927.7|927.2|927.8|927.3|927|926.5|366
1590772800000|2020-05-29 17:20:00|927.8|927.3|927.3|926.8|928|927.5|927.1|926.6|400
1590773100000|2020-05-29 17:25:00|927.2|926.7|927.4|926.9|927.8|927.3|927|926.5|397
1590773400000|2020-05-29 17:30:00|927.3|926.8|926.8|926.3|927.6|927.1|926.7|926.2|609
1590773700000|2020-05-29 17:35:00|926.7|926.2|925.6|925.1|926.8|926.3|925.2|924.7|1292
1590774000000|2020-05-29 17:40:00|925.5|925|925|924.5|925.9|925.4|924.8|924.3|1133
1590774300000|2020-05-29 17:45:00|925.1|924.6|925|924.5|925.5|925|924.5|924|1012
1590774600000|2020-05-29 17:50:00|925.1|924.6|925.7|925.2|925.8|925.3|924.9|924.4|824
1590774900000|2020-05-29 17:55:00|925.8|925.3|926.1|925.6|926.4|925.9|925.5|925|594
1590775200000|2020-05-29 18:00:00|926|925.5|925.7|925.2|926.3|925.8|925.5|925|1002
1590775500000|2020-05-29 18:05:00|925.8|925.3|930.8|930.3|931|930.5|925.5|925|3232
1590775800000|2020-05-29 18:10:00|930.9|930.4|930.2|929.7|931.4|930.9|929.8|929.3|1020
1590776100000|2020-05-29 18:15:00|930.3|929.8|932|931.5|932.1|931.6|930.1|929.6|661
1590776400000|2020-05-29 18:20:00|932.1|931.6|931.7|931.2|932.6|932.1|931.3|930.8|1209
1590776700000|2020-05-29 18:25:00|931.8|931.3|932.7|932.2|933.2|932.7|931.5|931|1489
1590777000000|2020-05-29 18:30:00|932.8|932.3|932|931.5|933|932.5|931.7|931.2|990
1590777300000|2020-05-29 18:35:00|931.9|931.4|930.9|930.4|932.2|931.7|930.8|930.3|906
1590777600000|2020-05-29 18:40:00|931|930.5|930.1|929.6|931.4|930.9|930.1|929.6|778
1590777900000|2020-05-29 18:45:00|930.2|929.7|928.9|928.4|930.7|930.2|928.9|928.4|938
1590778200000|2020-05-29 18:50:00|929|928.5|926.4|925.9|929.3|928.8|923|922.5|3037
1590778500000|2020-05-29 18:55:00|926.5|926|934.5|934|934.5|934|925.3|924.8|3089
1590778800000|2020-05-29 19:00:00|934.6|934.1|938.9|938.4|939|938.5|934.6|934.1|4795
1590779100000|2020-05-29 19:05:00|939.1|938.6|938.8|938.3|940.5|940|938.2|937.7|2391
1590779400000|2020-05-29 19:10:00|938.7|938.2|938.2|937.7|940|939.5|937.5|937|1390
1590779700000|2020-05-29 19:15:00|938.1|937.6|938.7|938.2|938.8|938.3|937.2|936.7|1643
1590780000000|2020-05-29 19:20:00|938.6|938.1|939.4|938.9|940.2|939.7|938.3|937.8|2983
1590780300000|2020-05-29 19:25:00|939.2|938.7|936.7|936.2|939.2|938.7|936.3|935.8|3276
1590780600000|2020-05-29 19:30:00|936.6|936.1|937.4|936.9|938.5|938|936.4|935.9|1952
1590780900000|2020-05-29 19:35:00|937.5|937|938.6|938.1|938.8|938.3|937.3|936.8|1023
1590781200000|2020-05-29 19:40:00|938.5|938|939|938.5|939.2|938.7|938.1|937.6|916
1590781500000|2020-05-29 19:45:00|938.9|938.4|938.2|937.7|939.6|939.1|937.8|937.3|2390
1590781800000|2020-05-29 19:50:00|938.3|937.8|939.9|939.4|940.4|939.9|938.3|937.8|4678
1590782100000|2020-05-29 19:55:00|939.8|939.3|937.6|937.1|940.3|939.8|937.6|937.1|25602
1590782400000|2020-05-29 20:00:00|937.7|937.2|939|938|939.9|938.9|937.5|936.5|3037
1590782700000|2020-05-29 20:05:00|939.1|938.1|940.4|939.4|940.6|939.6|938.9|937.9|301
1590783000000|2020-05-29 20:10:00|940.6|939.6|940.4|939.4|940.8|939.8|939.8|938.8|124
1590783300000|2020-05-29 20:15:00|940.7|939.7|940.2|939.2|940.7|939.7|940.2|939.2|34
1590783600000|2020-05-29 20:20:00|939.6|938.6|939.9|938.9|940|939|939.1|938.1|132
1590783900000|2020-05-29 20:25:00|939.8|938.8|939.1|938.1|939.8|938.8|938.5|937.5|187
1590784200000|2020-05-29 20:30:00|939.3|938.3|941.1|940.1|941.9|940.9|939.3|938.3|45
1590785100000|2020-05-29 20:45:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|8
1590785700000|2020-05-29 20:55:00|940.4|939.4|940.7|938.7|940.7|939.4|939.1|938.1|191
1590962400000|2020-05-31 22:00:00|929.2|928.2|930.6|929.6|930.6|929.6|929.2|928.2|2
1590962700000|2020-05-31 22:05:00|930|929|930.2|929.2|930.2|929.2|930|929|4
1590963000000|2020-05-31 22:10:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|1
1590963600000|2020-05-31 22:20:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|2
1590963900000|2020-05-31 22:25:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1590964500000|2020-05-31 22:35:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1590965100000|2020-05-31 22:45:00|931.3|930.3|931.3|930.3|931.3|930.3|931.3|930.3|3
1590965400000|2020-05-31 22:50:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1590966000000|2020-05-31 23:00:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1590966600000|2020-05-31 23:10:00|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|1
1590966900000|2020-05-31 23:15:00|929.1|928.1|928.2|927.2|929.7|928.7|928.2|927.2|11
1590967200000|2020-05-31 23:20:00|929.7|928.7|930|929|930|929|929.7|928.7|5
1590967500000|2020-05-31 23:25:00|929.9|928.9|930.4|929.4|930.4|929.4|929.9|928.9|8
1590968400000|2020-05-31 23:40:00|931.8|930.8|932.2|931.2|932.2|931.2|931.8|930.8|5
1590969000000|2020-05-31 23:50:00|932.5|931.5|933.3|932.3|933.3|932.3|932.5|931.5|5
1590969300000|2020-05-31 23:55:00|933.6|932.6|933.9|932.9|933.9|932.9|933.6|932.6|6
1590969600000|2020-06-01 00:00:00|934.2|933.2|934.3|933.3|934.6|933.6|934.1|933.1|18
1590969900000|2020-06-01 00:05:00|934.8|933.8|936.1|935.1|936.4|935.4|934.8|933.8|14
1590970200000|2020-06-01 00:10:00|936.9|935.9|936.7|935.7|936.9|935.9|936.5|935.5|12
1590970500000|2020-06-01 00:15:00|936.6|935.6|939.3|938.3|940.4|939.4|936.6|935.6|45
1590970800000|2020-06-01 00:20:00|939.9|938.9|939.8|938.8|940.4|939.4|939.8|938.8|11
1590971100000|2020-06-01 00:25:00|||||||||2
1590971400000|2020-06-01 00:30:00|941.3|940.3|939.5|938.5|941.3|940.3|939.5|938.5|7
1590971700000|2020-06-01 00:35:00|939|938|939.2|938.2|939.4|938.4|938.8|937.8|34
1590972000000|2020-06-01 00:40:00|939.4|938.4|939|938|939.4|938.4|939|938|37
1590972300000|2020-06-01 00:45:00|939.3|938.3|940.1|939.1|940.3|939.3|938.5|937.5|93
1590972600000|2020-06-01 00:50:00|940.2|939.2|941.6|940.6|941.7|940.7|940.2|939.2|28
1590972900000|2020-06-01 00:55:00|942.1|941.1|942|941|942.4|941.4|941.9|940.9|28
1590973200000|2020-06-01 01:00:00|941.9|940.9|942.1|941.1|942.5|941.5|940.7|939.7|65
1590973500000|2020-06-01 01:05:00|941|940|941.3|940.3|941.4|940.4|941|940|4
1590973800000|2020-06-01 01:10:00|942.7|941.7|944.7|943.7|944.9|943.9|942.5|941.5|111
1590974100000|2020-06-01 01:15:00|944.8|943.8|951.3|950.3|952.5|951.5|944.8|943.8|668
1590974400000|2020-06-01 01:20:00|951.6|950.6|951.6|950.6|951.9|950.9|949.4|948.4|120
1590974700000|2020-06-01 01:25:00|951.4|950.4|952.3|951.3|952.8|951.8|951.4|950.4|47
1590975000000|2020-06-01 01:30:00|953.3|952.3|952.3|951.3|954.5|953.5|951.4|950.4|99
1590975300000|2020-06-01 01:35:00|953.2|952.2|952.7|951.7|953.2|952.2|951.4|950.4|100
1590975600000|2020-06-01 01:40:00|952.4|951.4|953.5|952.5|953.9|952.9|952.4|951.4|78
1590975900000|2020-06-01 01:45:00|953.7|952.7|953.7|952.7|954.3|953.3|953.2|952.2|49
1590976200000|2020-06-01 01:50:00|953.9|952.9|952.1|951.1|953.9|952.9|952.1|951.1|29
1590976500000|2020-06-01 01:55:00|952.3|951.3|953.5|952.5|953.5|952.5|952.3|951.3|7
1590976800000|2020-06-01 02:00:00|953.4|952.4|953|952|953.4|952.4|952.2|951.2|19
1590977100000|2020-06-01 02:05:00|952.7|951.7|953.1|952.1|953.1|952.1|952.6|951.6|3
1590977400000|2020-06-01 02:10:00|953|952|953|952|953|952|953|952|3
1590977700000|2020-06-01 02:15:00|952.9|951.9|952.9|951.9|952.9|951.9|952.9|951.9|1
1590978000000|2020-06-01 02:20:00|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|3
1590978300000|2020-06-01 02:25:00|953.7|952.7|953.8|952.8|953.8|952.8|953.7|952.7|5
1590978600000|2020-06-01 02:30:00|953.9|952.9|953.2|952.2|953.9|952.9|953.2|952.2|5
1590978900000|2020-06-01 02:35:00|953|952|953|952|953|952|953|952|1
1590979200000|2020-06-01 02:40:00|955|954|955.4|954.4|955.4|954.4|955|954|11
1590979500000|2020-06-01 02:45:00|||||||||2
1590979800000|2020-06-01 02:50:00|955|954|955|954|955.2|954.2|954.6|953.6|51
1590980700000|2020-06-01 03:05:00|955.6|954.6|955|954|955.6|954.6|955|954|4
1590981000000|2020-06-01 03:10:00|954.6|953.6|954.5|953.5|954.9|953.9|954.1|953.1|36
1590981300000|2020-06-01 03:15:00|954.3|953.3|953.6|952.6|954.3|953.3|953.6|952.6|24
1590981600000|2020-06-01 03:20:00|953.8|952.8|953.6|952.6|953.8|952.8|953.5|952.5|3
1590981900000|2020-06-01 03:25:00|953.9|952.9|954.1|953.1|954.1|953.1|953.9|952.9|6
1590982200000|2020-06-01 03:30:00|953.9|952.9|954.7|953.7|954.7|953.7|953.9|952.9|40
1590982500000|2020-06-01 03:35:00|||||||||20
1590982800000|2020-06-01 03:40:00|955.2|954.2|955.3|954.3|955.4|954.4|955.2|954.2|57
1590983100000|2020-06-01 03:45:00|955.2|954.2|955.6|954.6|955.6|954.6|955.1|954.1|10
1590983400000|2020-06-01 03:50:00|955.5|954.5|954.9|953.9|955.6|954.6|954.7|953.7|90
1590983700000|2020-06-01 03:55:00|954.6|953.6|954.7|953.7|955|954|954.4|953.4|40
1590984000000|2020-06-01 04:00:00|954.9|953.9|955.6|954.6|955.6|954.6|954.8|953.8|47
1590984300000|2020-06-01 04:05:00|955.5|954.5|955.4|954.4|955.6|954.6|955.3|954.3|40
1590984600000|2020-06-01 04:10:00|955.6|954.6|955.9|954.9|956|955|955.6|954.6|54
1590984900000|2020-06-01 04:15:00|956|955|955.7|954.7|956|955|955.6|954.6|33
1590985200000|2020-06-01 04:20:00|955.8|954.8|956|955|956|955|955.7|954.7|26
1590985500000|2020-06-01 04:25:00|956.2|955.2|956.4|955.4|956.4|955.4|956.1|955.1|198
1590985800000|2020-06-01 04:30:00|956.8|955.8|957|956|957|956|956.4|955.4|41
1590986100000|2020-06-01 04:35:00|956.7|955.7|956|955|956.7|955.7|956|955|52
1590986400000|2020-06-01 04:40:00|956.3|955.3|956.3|955.3|956.3|955.3|956.3|955.3|1
1590986700000|2020-06-01 04:45:00|956.5|955.5|956.3|955.3|956.8|955.8|955.9|954.9|47
1590987000000|2020-06-01 04:50:00|956.5|955.5|956.5|955.5|956.6|955.6|956.2|955.2|23
1590987300000|2020-06-01 04:55:00|956.6|955.6|957.1|956.1|957.1|956.1|956.4|955.4|32
1590987600000|2020-06-01 05:00:00|956.7|955.7|956.6|955.6|957.1|956.1|956.5|955.5|92
1590987900000|2020-06-01 05:05:00|956.3|955.3|955.6|954.6|956.4|955.4|955|954|97
1590988200000|2020-06-01 05:10:00|955.8|954.8|956.7|955.7|956.7|955.7|955.8|954.8|33
1590988500000|2020-06-01 05:15:00|956.9|955.9|956.6|955.6|957.1|956.1|956.6|955.6|62
1590988800000|2020-06-01 05:20:00|956.8|955.8|957.8|956.8|958|957|956.8|955.8|97
1590989100000|2020-06-01 05:25:00|958|957|957.6|956.6|958.1|957.1|957.6|956.6|35
1590989400000|2020-06-01 05:30:00|957.4|956.4|958.2|957.2|958.2|957.2|957.3|956.3|47
1590989700000|2020-06-01 05:35:00|957.9|956.9|958.1|957.1|958.1|957.1|957.7|956.7|25
1590990000000|2020-06-01 05:40:00|957.8|956.8|957.4|956.4|958|957|957.3|956.3|30
1590990300000|2020-06-01 05:45:00|957.7|956.7|957.3|956.3|957.9|956.9|956.9|955.9|21
1590990600000|2020-06-01 05:50:00|957.4|956.4|957.7|956.7|957.7|956.7|957.4|956.4|8
1590990900000|2020-06-01 05:55:00|958|957|958.5|957.5|958.6|957.6|958|957|37
1590991200000|2020-06-01 06:00:00|958.3|957.3|957.9|956.9|958.3|957.3|957.3|956.3|170
1590991500000|2020-06-01 06:05:00|957.8|956.8|959|958|959.4|958.4|957.8|956.8|109
1590991800000|2020-06-01 06:10:00|958.6|957.6|958.6|957.6|958.8|957.8|958.3|957.3|74
1590992100000|2020-06-01 06:15:00|958.9|957.9|958.6|957.6|959|958|958.5|957.5|44
1590992400000|2020-06-01 06:20:00|958.5|957.5|958.4|957.4|958.6|957.6|958.1|957.1|54
1590992700000|2020-06-01 06:25:00|958.5|957.5|959|958|959.1|958.1|958.4|957.4|92
1590993000000|2020-06-01 06:30:00|958.9|957.9|958.4|957.4|958.9|957.9|958.4|957.4|99
1590993300000|2020-06-01 06:35:00|958.5|957.5|959.3|958.3|959.6|958.6|958.3|957.3|102
1590993600000|2020-06-01 06:40:00|959.4|958.4|959.9|958.9|960|959|959.2|958.2|122
1590993900000|2020-06-01 06:45:00|960|959|959.7|958.7|960.7|959.7|959.5|958.5|74
1590994200000|2020-06-01 06:50:00|959.6|958.6|959.7|958.7|960|959|959.4|958.4|48
1590994500000|2020-06-01 06:55:00|959.8|958.8|959.3|958.3|960|959|959|958|179
1590994800000|2020-06-01 07:00:00|959.5|958.5|959.3|958.3|959.8|958.8|958.6|957.6|459
1590995100000|2020-06-01 07:05:00|959.4|958.4|958.1|957.1|959.4|958.4|957.9|956.9|265
1590995400000|2020-06-01 07:10:00|958|957|957.4|956.4|958.2|957.2|957.4|956.4|281
1590995700000|2020-06-01 07:15:00|957.5|956.5|957.3|956.3|957.8|956.8|956.8|955.8|411
1590996000000|2020-06-01 07:20:00|957.4|956.4|957.8|956.8|958.1|957.1|957.2|956.2|191
1590996300000|2020-06-01 07:25:00|957.9|956.9|957.5|956.5|958.2|957.2|957.1|956.1|165
1590996600000|2020-06-01 07:30:00|957.4|956.4|956.9|955.9|957.6|956.6|956.6|955.6|263
1590996900000|2020-06-01 07:35:00|957|956|957|956|957.3|956.3|956.7|955.7|174
1590997200000|2020-06-01 07:40:00|957.1|956.1|958.1|957.1|958.1|957.1|957.1|956.1|199
1590997500000|2020-06-01 07:45:00|958.2|957.2|958.1|957.1|958.4|957.4|957.5|956.5|240
1590997800000|2020-06-01 07:50:00|958.2|957.2|957.4|956.4|958.2|957.2|956.8|955.8|428
1590998100000|2020-06-01 07:55:00|957.3|956.3|957.3|956.3|957.7|956.7|956.8|955.8|219
1590998400000|2020-06-01 08:00:00|957.4|956.4|956.4|955.4|957.4|956.4|956.2|955.2|368
1590998700000|2020-06-01 08:05:00|956.5|955.5|952.6|951.6|956.8|955.8|951.8|950.8|1421
1590999000000|2020-06-01 08:10:00|952.5|951.5|950.9|949.9|952.5|951.5|950.5|949.5|857
1590999300000|2020-06-01 08:15:00|950.8|949.8|948.2|947.2|950.9|949.9|946.2|945.2|1430
1590999600000|2020-06-01 08:20:00|948.1|947.1|947|946|948.5|947.5|946.3|945.3|490
1590999900000|2020-06-01 08:25:00|946.9|945.9|948.8|947.8|948.8|947.8|946.5|945.5|241
1591000200000|2020-06-01 08:30:00|948.7|947.7|948.1|947.1|948.9|947.9|947.8|946.8|307
1591000500000|2020-06-01 08:35:00|948.2|947.2|949.2|948.2|949.3|948.3|947.6|946.6|581
1591000800000|2020-06-01 08:40:00|949|948|948.6|947.6|949.2|948.2|948.2|947.2|399
1591001100000|2020-06-01 08:45:00|948.5|947.5|949.2|948.2|949.2|948.2|948.1|947.1|339
1591001400000|2020-06-01 08:50:00|949.1|948.1|949.9|948.9|950.2|949.2|949.1|948.1|420
1591001700000|2020-06-01 08:55:00|950|949|949.9|948.9|950.2|949.2|949.5|948.5|263
1591002000000|2020-06-01 09:00:00|949.8|948.8|950.1|949.1|950.1|949.1|949|948|302
1591002300000|2020-06-01 09:05:00|950.2|949.2|950.1|949.1|950.3|949.3|949.5|948.5|495
1591002600000|2020-06-01 09:10:00|950.2|949.2|949.4|948.4|950.2|949.2|948.9|947.9|140
1591002900000|2020-06-01 09:15:00|949.5|948.5|950.2|949.2|950.2|949.2|949.3|948.3|170
1591003200000|2020-06-01 09:20:00|950.1|949.1|949.7|948.7|950.2|949.2|949.2|948.2|178
1591003500000|2020-06-01 09:25:00|949.5|948.5|949.4|948.4|950.3|949.3|949.4|948.4|141
1591003800000|2020-06-01 09:30:00|949.3|948.3|949.9|948.9|949.9|948.9|949.1|948.1|95
1591004100000|2020-06-01 09:35:00|949.8|948.8|949.8|948.8|949.8|948.8|949.4|948.4|93
1591004400000|2020-06-01 09:40:00|949.7|948.7|949.6|948.6|949.8|948.8|949.2|948.2|182
1591004700000|2020-06-01 09:45:00|949.5|948.5|948.8|947.8|949.7|948.7|948.4|947.4|115
1591005000000|2020-06-01 09:50:00|948.6|947.6|948.3|947.3|948.8|947.8|948|947|119
1591005300000|2020-06-01 09:55:00|948.2|947.2|948|947|948.4|947.4|948|947|259
1591005600000|2020-06-01 10:00:00|948.1|947.1|946.9|945.9|948.1|947.1|946.9|945.9|243
1591005900000|2020-06-01 10:05:00|947|946|948.1|947.1|948.1|947.1|947|946|246
1591006200000|2020-06-01 10:10:00|948.2|947.2|948.4|947.4|948.6|947.6|948.1|947.1|151
1591006500000|2020-06-01 10:15:00|948.5|947.5|949|948|949.1|948.1|948.5|947.5|57
1591006800000|2020-06-01 10:20:00|949.2|948.2|949.7|948.7|949.8|948.8|948.9|947.9|240
1591007100000|2020-06-01 10:25:00|949.6|948.6|949.7|948.7|949.8|948.8|949.3|948.3|110
1591007400000|2020-06-01 10:30:00|949.8|948.8|949.5|948.5|949.9|948.9|948.8|947.8|252
1591007700000|2020-06-01 10:35:00|949.6|948.6|949.7|948.7|949.8|948.8|949.2|948.2|53
1591008000000|2020-06-01 10:40:00|949.6|948.6|949.9|948.9|950.2|949.2|949.6|948.6|152
1591008300000|2020-06-01 10:45:00|949.8|948.8|950|949|950.4|949.4|949.8|948.8|181
1591008600000|2020-06-01 10:50:00|950.1|949.1|950.7|949.7|950.8|949.8|950|949|297
1591008900000|2020-06-01 10:55:00|950.6|949.6|951.2|950.2|951.2|950.2|950.5|949.5|138
1591009200000|2020-06-01 11:00:00|951.3|950.3|951.8|950.8|952|951|951.2|950.2|283
1591009500000|2020-06-01 11:05:00|951.7|950.7|952|951|952.1|951.1|951.6|950.6|130
1591009800000|2020-06-01 11:10:00|952.1|951.1|952.5|951.5|952.5|951.5|951.8|950.8|194
1591010100000|2020-06-01 11:15:00|952.4|951.4|952.8|951.8|953|952|951.8|950.8|307
1591010400000|2020-06-01 11:20:00|952.7|951.7|952|951|952.8|951.8|951.9|950.9|145
1591010700000|2020-06-01 11:25:00|952.1|951.1|952|951|952.3|951.3|951.9|950.9|41
1591011000000|2020-06-01 11:30:00|952.1|951.1|952.1|951.1|952.1|951.1|951.8|950.8|52
1591011300000|2020-06-01 11:35:00|952|951|952.5|951.5|952.5|951.5|951.9|950.9|74
1591011600000|2020-06-01 11:40:00|952.6|951.6|951.9|950.9|952.7|951.7|951.9|950.9|65
1591011900000|2020-06-01 11:45:00|951.8|950.8|952|951|952.4|951.4|951.7|950.7|104
1591012200000|2020-06-01 11:50:00|951.9|950.9|951.7|950.7|952|951|951.4|950.4|93
1591012500000|2020-06-01 11:55:00|951.6|950.6|951.6|950.6|951.8|950.8|951.4|950.4|56
1591012800000|2020-06-01 12:00:00|951.7|950.7|950.4|949.4|951.9|950.9|950|949|210
1591013100000|2020-06-01 12:05:00|950.6|949.6|951.2|950.2|951.5|950.5|950.6|949.6|227
1591013400000|2020-06-01 12:10:00|951.1|950.1|951.1|950.1|951.6|950.6|951|950|115
1591013700000|2020-06-01 12:15:00|951|950|950.3|949.3|951.2|950.2|950.3|949.3|119
1591014000000|2020-06-01 12:20:00|950.5|949.5|950.2|949.2|950.6|949.6|949.9|948.9|342
1591014300000|2020-06-01 12:25:00|950.3|949.3|949.6|948.6|950.3|949.3|949.6|948.6|224
1591014600000|2020-06-01 12:30:00|949.7|948.7|949.2|948.2|950.5|949.5|948.7|947.7|793
1591014900000|2020-06-01 12:35:00|949.5|948.5|948.1|947.1|949.5|948.5|948|947|164
1591015200000|2020-06-01 12:40:00|948.2|947.2|948.1|947.1|948.2|947.2|947.5|946.5|441
1591015500000|2020-06-01 12:45:00|948|947|948.4|947.4|948.8|947.8|948|947|84
1591015800000|2020-06-01 12:50:00|948.5|947.5|948.3|947.3|948.6|947.6|948.1|947.1|69
1591016100000|2020-06-01 12:55:00|948.4|947.4|948|947|948.5|947.5|948|947|116
1591016400000|2020-06-01 13:00:00|947.9|946.9|947.8|946.8|948.1|947.1|947.4|946.4|113
1591016700000|2020-06-01 13:05:00|947.9|946.9|946.8|945.8|947.9|946.9|946.4|945.4|398
1591017000000|2020-06-01 13:10:00|946.9|945.9|946.3|945.3|947|946|946.3|945.3|399
1591017300000|2020-06-01 13:15:00|946.2|945.2|946.7|945.7|947|946|946|945|339
1591017600000|2020-06-01 13:20:00|946.8|945.8|947.2|946.2|947.2|946.2|946.6|945.6|570
1591017900000|2020-06-01 13:25:00|947.1|946.1|947.3|946.3|947.7|946.7|947|946|459
1591018200000|2020-06-01 13:30:00|947.1|946.6|947.9|947.4|948.5|948|945.8|945.3|4932
1591018500000|2020-06-01 13:35:00|948.5|948|948.8|948.3|949|948.5|947.1|946.6|4080
1591018800000|2020-06-01 13:40:00|948.7|948.2|950.5|950|950.9|950.4|948.7|948.2|2396
1591019100000|2020-06-01 13:45:00|950.6|950.1|951.1|950.6|951.5|951|950.3|949.8|1667
1591019400000|2020-06-01 13:50:00|951|950.5|949|948.5|951.3|950.8|948.7|948.2|1970
1591019700000|2020-06-01 13:55:00|948.8|948.3|948.1|947.6|949.1|948.6|948|947.5|1013
1591020000000|2020-06-01 14:00:00|948.3|947.8|948.3|947.8|949.3|948.8|947.3|946.8|1822
1591020300000|2020-06-01 14:05:00|948.2|947.7|949.5|949|949.7|949.2|948.2|947.7|907
1591020600000|2020-06-01 14:10:00|949.4|948.9|951.8|951.3|952|951.5|949.3|948.8|3225
1591020900000|2020-06-01 14:15:00|951.7|951.2|952.6|952.1|953.2|952.7|951.4|950.9|2786
1591021200000|2020-06-01 14:20:00|952.5|952|953.6|953.1|953.9|953.4|952.2|951.7|1522
1591021500000|2020-06-01 14:25:00|953.5|953|953.8|953.3|953.9|953.4|952.9|952.4|1023
1591021800000|2020-06-01 14:30:00|953.9|953.4|953.7|953.2|954.3|953.8|953.3|952.8|859
1591022100000|2020-06-01 14:35:00|953.6|953.1|953.2|952.7|953.6|953.1|952.6|952.1|1297
1591022400000|2020-06-01 14:40:00|953.1|952.6|953.1|952.6|953.4|952.9|952.4|951.9|889
1591022700000|2020-06-01 14:45:00|953|952.5|952.3|951.8|953|952.5|952.1|951.6|818
1591023000000|2020-06-01 14:50:00|952.2|951.7|953.2|952.7|953.4|952.9|951.8|951.3|859
1591023300000|2020-06-01 14:55:00|953.3|952.8|954.2|953.7|954.2|953.7|953.2|952.7|764
1591023600000|2020-06-01 15:00:00|954.3|953.8|952.2|951.7|954.5|954|952.1|951.6|1082
1591023900000|2020-06-01 15:05:00|952.1|951.6|952.7|952.2|953.3|952.8|952|951.5|936
1591024200000|2020-06-01 15:10:00|952.6|952.1|953.1|952.6|953.2|952.7|952|951.5|983
1591024500000|2020-06-01 15:15:00|953|952.5|953|952.5|953.6|953.1|952.5|952|915
1591024800000|2020-06-01 15:20:00|953.1|952.6|952.6|952.1|953.3|952.8|952.4|951.9|838
1591025100000|2020-06-01 15:25:00|952.5|952|953.1|952.6|953.1|952.6|951.7|951.2|1024
1591025400000|2020-06-01 15:30:00|953|952.5|953.3|952.8|953.3|952.8|952.7|952.2|1272
1591025700000|2020-06-01 15:35:00|953.2|952.7|954|953.5|954.1|953.6|952.9|952.4|982
1591026000000|2020-06-01 15:40:00|954.1|953.6|954.1|953.6|954.4|953.9|953.8|953.3|418
1591026300000|2020-06-01 15:45:00|954.2|953.7|954.6|954.1|954.8|954.3|953.8|953.3|452
1591026600000|2020-06-01 15:50:00|954.5|954|954.3|953.8|954.6|954.1|954.2|953.7|331
1591026900000|2020-06-01 15:55:00|954.4|953.9|954.6|954.1|954.8|954.3|954.2|953.7|297
1591027200000|2020-06-01 16:00:00|954.5|954|955.1|954.6|955.1|954.6|953.8|953.3|288
1591027500000|2020-06-01 16:05:00|955.2|954.7|955.1|954.6|955.4|954.9|955|954.5|449
1591027800000|2020-06-01 16:10:00|955.2|954.7|955.2|954.7|955.5|955|955|954.5|541
1591028100000|2020-06-01 16:15:00|955.1|954.6|956|955.5|956.1|955.6|955.1|954.6|1029
1591028400000|2020-06-01 16:20:00|955.9|955.4|956.2|955.7|956.2|955.7|955.8|955.3|447
1591028700000|2020-06-01 16:25:00|956.1|955.6|955.9|955.4|956.2|955.7|955.6|955.1|548
1591029000000|2020-06-01 16:30:00|956|955.5|956.4|955.9|956.5|956|956|955.5|402
1591029300000|2020-06-01 16:35:00|956.3|955.8|956.3|955.8|956.5|956|956.3|955.8|194
1591029600000|2020-06-01 16:40:00|956.4|955.9|956.2|955.7|956.6|956.1|956.2|955.7|352
1591029900000|2020-06-01 16:45:00|956.3|955.8|956.8|956.3|956.8|956.3|956.2|955.7|412
1591030200000|2020-06-01 16:50:00|956.7|956.2|956.8|956.3|957.1|956.6|956.6|956.1|701
1591030500000|2020-06-01 16:55:00|956.9|956.4|956.8|956.3|956.9|956.4|956.5|956|1376
1591030800000|2020-06-01 17:00:00|956.9|956.4|957.2|956.7|957.2|956.7|956.7|956.2|476
1591031100000|2020-06-01 17:05:00|957.1|956.6|957.6|957.1|957.8|957.3|957.1|956.6|753
1591031400000|2020-06-01 17:10:00|957.5|957|957.7|957.2|957.8|957.3|957.2|956.7|531
1591031700000|2020-06-01 17:15:00|957.6|957.1|958|957.5|958|957.5|957.5|957|324
1591032000000|2020-06-01 17:20:00|957.9|957.4|958.2|957.7|958.2|957.7|957.7|957.2|391
1591032300000|2020-06-01 17:25:00|958.3|957.8|957.6|957.1|958.5|958|957.5|957|750
1591032600000|2020-06-01 17:30:00|957.5|957|957.4|956.9|957.7|957.2|957.2|956.7|473
1591032900000|2020-06-01 17:35:00|957.5|957|958.1|957.6|958.1|957.6|957.4|956.9|369
1591033200000|2020-06-01 17:40:00|958|957.5|958.2|957.7|958.3|957.8|957.9|957.4|532
1591033500000|2020-06-01 17:45:00|958.1|957.6|958.2|957.7|958.4|957.9|958|957.5|327
1591033800000|2020-06-01 17:50:00|958.1|957.6|958.1|957.6|958.3|957.8|957.9|957.4|693
1591034100000|2020-06-01 17:55:00|958|957.5|958.1|957.6|958.2|957.7|957.7|957.2|888
1591034400000|2020-06-01 18:00:00|958.2|957.7|958.6|958.1|958.6|958.1|957.7|957.2|768
1591034700000|2020-06-01 18:05:00|958.5|958|958.7|958.2|959|958.5|958.5|958|600
1591035000000|2020-06-01 18:10:00|958.6|958.1|958|957.5|958.8|958.3|957.6|957.1|503
1591035300000|2020-06-01 18:15:00|958.1|957.6|958|957.5|958.1|957.6|957.7|957.2|349
1591035600000|2020-06-01 18:20:00|958.1|957.6|957.5|957|958.2|957.7|957.4|956.9|509
1591035900000|2020-06-01 18:25:00|957.6|957.1|957.4|956.9|957.6|957.1|957.2|956.7|396
1591036200000|2020-06-01 18:30:00|957.5|957|957.4|956.9|957.7|957.2|957.2|956.7|295
1591036500000|2020-06-01 18:35:00|957.5|957|957.9|957.4|957.9|957.4|957.1|956.6|360
1591036800000|2020-06-01 18:40:00|957.8|957.3|958|957.5|958.2|957.7|957.7|957.2|381
1591037100000|2020-06-01 18:45:00|957.9|957.4|958.1|957.6|958.2|957.7|957.7|957.2|440
1591037400000|2020-06-01 18:50:00|958.2|957.7|958.3|957.8|958.6|958.1|958|957.5|331
1591037700000|2020-06-01 18:55:00|958.4|957.9|959.1|958.6|959.1|958.6|958.3|957.8|412
1591038000000|2020-06-01 19:00:00|959.2|958.7|959.2|958.7|959.5|959|959|958.5|545
1591038300000|2020-06-01 19:05:00|959.1|958.6|958.7|958.2|959.1|958.6|958|957.5|412
1591038600000|2020-06-01 19:10:00|958.8|958.3|958.4|957.9|958.8|958.3|958.2|957.7|329
1591038900000|2020-06-01 19:15:00|958.3|957.8|958.8|958.3|958.8|958.3|957.7|957.2|478
1591039200000|2020-06-01 19:20:00|958.9|958.4|959.5|959|959.5|959|958.8|958.3|411
1591039500000|2020-06-01 19:25:00|959.4|958.9|959.5|959|959.8|959.3|959.4|958.9|416
1591039800000|2020-06-01 19:30:00|959.6|959.1|959.9|959.4|960.2|959.7|959.3|958.8|630
1591040100000|2020-06-01 19:35:00|960|959.5|959.4|958.9|960|959.5|959|958.5|523
1591040400000|2020-06-01 19:40:00|959.3|958.8|959.2|958.7|959.3|958.8|958.2|957.7|661
1591040700000|2020-06-01 19:45:00|959.1|958.6|958.8|958.3|959.5|959|958.3|957.8|853
1591041000000|2020-06-01 19:50:00|958.7|958.2|959.3|958.8|959.8|959.3|958.5|958|1703
1591041300000|2020-06-01 19:55:00|959.2|958.7|960|959.5|960.9|960.4|959.1|958.6|8249
1591041600000|2020-06-01 20:00:00|960.1|959.6|960.6|959.6|960.7|959.7|959.9|958.9|824
1591041900000|2020-06-01 20:05:00|960.5|959.5|960.8|959.8|960.8|959.8|960.2|959.2|147
1591042200000|2020-06-01 20:10:00|960.9|959.9|961.2|960.2|961.2|960.2|960.8|959.8|124
1591042500000|2020-06-01 20:15:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|22
1591042800000|2020-06-01 20:20:00|961|960|961|960|961|960|961|960|3
1591043100000|2020-06-01 20:25:00|960.9|959.9|961.4|960.4|961.7|960.7|960.9|959.9|226
1591043400000|2020-06-01 20:30:00|961.8|960.8|961.5|960.5|961.8|960.8|961|960|23
1591043700000|2020-06-01 20:35:00|961.6|960.6|961.5|960.5|961.7|960.7|961.5|960.5|16
1591044000000|2020-06-01 20:40:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591044300000|2020-06-01 20:45:00|961.2|960.2|960.8|959.8|961.2|960.2|960.8|959.8|2
1591044900000|2020-06-01 20:55:00|961.7|960.7|961.7|960.7|961.7|960.7|961.7|960.7|23
1591045200000|2020-06-01 21:00:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|2
1591045800000|2020-06-01 21:10:00|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|1
1591046400000|2020-06-01 21:20:00|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|1
1591047000000|2020-06-01 21:30:00|962.2|961.2|957.5|956.5|962.2|961.2|957.5|956.5|6
1591047900000|2020-06-01 21:45:00|962.3|961.3|962.3|961.3|962.3|961.3|962.3|961.3|1
1591048500000|2020-06-01 21:55:00|961.3|960.3|961.3|960.3|962.2|961.2|961.3|960.3|7
1591048800000|2020-06-01 22:00:00|961.7|959.7|962|960|962.4|960.4|961.6|959.6|0
1591049100000|2020-06-01 22:05:00|962.1|960.1|961.4|959.4|962.1|960.1|961.4|959.4|0
1591049400000|2020-06-01 22:10:00|961.5|959.5|961.5|959.5|961.8|959.8|961.5|959.5|0
1591049700000|2020-06-01 22:15:00|961.6|959.6|961.6|959.6|961.6|959.6|961.4|959.4|0
1591050000000|2020-06-01 22:20:00|961.7|959.7|961.7|959.7|961.7|959.7|961.5|959.5|0
1591050300000|2020-06-01 22:25:00|961.8|959.8|962.3|960.3|962.5|960.5|961.8|959.8|0
1591050600000|2020-06-01 22:30:00|962.4|960.4|962|960|962.5|960.5|961.9|959.9|0
1591050900000|2020-06-01 22:35:00|961.9|959.9|961.5|959.5|962|960|961.2|959.2|0
1591051200000|2020-06-01 22:40:00|961.4|959.4|960.6|958.6|961.4|959.4|960.4|958.4|0
1591051500000|2020-06-01 22:45:00|960.5|958.5|958.9|956.9|961.5|959.5|958.5|956.5|0
1591051800000|2020-06-01 22:50:00|959.2|957.2|959.6|957.6|959.9|957.9|958.5|956.5|0
1591052100000|2020-06-01 22:55:00|959.7|957.7|959.4|957.4|959.7|957.7|959.3|957.3|0
1591052400000|2020-06-01 23:00:00|959.3|957.3|958.3|956.3|959.4|957.4|958.2|956.2|0
1591052700000|2020-06-01 23:05:00|958.4|956.4|957.5|955.5|958.6|956.6|957.1|955.1|0
1591053000000|2020-06-01 23:10:00|957.4|955.4|956.5|954.5|957.8|955.8|956.1|954.1|0
1591053300000|2020-06-01 23:15:00|956.6|954.6|957.2|955.2|957.5|955.5|956.4|954.4|0
1591053600000|2020-06-01 23:20:00|957.3|955.3|957.8|955.8|958.1|956.1|957.2|955.2|0
1591053900000|2020-06-01 23:25:00|957.9|955.9|957.4|955.4|957.9|955.9|956.7|954.7|0
1591054200000|2020-06-01 23:30:00|957.6|955.6|958.4|956.4|958.5|956.5|957.4|955.4|0
1591054500000|2020-06-01 23:35:00|958.5|956.5|958.5|956.5|958.7|956.7|958|956|0
1591054800000|2020-06-01 23:40:00|958.4|956.4|957.9|955.9|958.4|956.4|957.9|955.9|0
1591055100000|2020-06-01 23:45:00|957.8|955.8|957.3|955.3|958|956|957|955|0
1591055400000|2020-06-01 23:50:00|957.2|955.2|957.6|955.6|957.9|955.9|956.9|954.9|0
1591055700000|2020-06-01 23:55:00|957.5|955.5|957.2|955.2|957.5|955.5|956.5|954.5|0
1591056000000|2020-06-02 00:00:00|958.2|957.2|957.8|956.8|958.3|957.3|956.1|955.1|26
1591056300000|2020-06-02 00:05:00|958.7|957.7|958.2|957.2|958.7|957.7|958.2|957.2|17
1591056600000|2020-06-02 00:10:00|959.8|958.8|959.6|958.6|959.8|958.8|959.6|958.6|4
1591056900000|2020-06-02 00:15:00|959.8|958.8|959.3|958.3|959.8|958.8|959.3|958.3|5
1591057200000|2020-06-02 00:20:00|959.7|958.7|960.2|959.2|960.2|959.2|959.7|958.7|35
1591057500000|2020-06-02 00:25:00|960.3|959.3|960.3|959.3|960.3|959.3|960.3|959.3|4
1591057800000|2020-06-02 00:30:00|961.4|960.4|961.2|960.2|961.5|960.5|961.2|960.2|6
1591058100000|2020-06-02 00:35:00|961.3|960.3|960.6|959.6|961.8|960.8|960.6|959.6|16
1591058400000|2020-06-02 00:40:00|960.5|959.5|961.2|960.2|961.2|960.2|960.5|959.5|2
1591058700000|2020-06-02 00:45:00|961.6|960.6|962|961|962|961|961.2|960.2|29
1591059000000|2020-06-02 00:50:00|961.1|960.1|961|960|961.1|960.1|961|960|20
1591059300000|2020-06-02 00:55:00|||||||||1
1591059600000|2020-06-02 01:00:00|961.7|960.7|960.7|959.7|962.8|961.8|960.7|959.7|35
1591059900000|2020-06-02 01:05:00|961.2|960.2|962.4|961.4|962.4|961.4|960.9|959.9|36
1591060200000|2020-06-02 01:10:00|962.7|961.7|963.1|962.1|963.1|962.1|962.2|961.2|19
1591060500000|2020-06-02 01:15:00|963.6|962.6|962|961|963.6|962.6|961|960|23
1591060800000|2020-06-02 01:20:00|960.8|959.8|960.9|959.9|961.4|960.4|960.3|959.3|14
1591061100000|2020-06-02 01:25:00|961|960|960|959|961|960|959.8|958.8|6
1591061400000|2020-06-02 01:30:00|961.8|960.8|962.8|961.8|963|962|961.8|960.8|14
1591061700000|2020-06-02 01:35:00|963.6|962.6|963.9|962.9|964.1|963.1|963.5|962.5|28
1591062300000|2020-06-02 01:45:00|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|7
1591062600000|2020-06-02 01:50:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|1
1591062900000|2020-06-02 01:55:00|961.7|960.7|960.5|959.5|961.7|960.7|960.5|959.5|9
1591063200000|2020-06-02 02:00:00|960.7|959.7|961.9|960.9|961.9|960.9|960.7|959.7|14
1591063500000|2020-06-02 02:05:00|963|962|963|962|963.4|962.4|962.9|961.9|9
1591063800000|2020-06-02 02:10:00|961.4|960.4|961.1|960.1|961.4|960.4|961.1|960.1|7
1591064100000|2020-06-02 02:15:00|960.9|959.9|960.6|959.6|960.9|959.9|960.6|959.6|7
1591064400000|2020-06-02 02:20:00|960.4|959.4|960.6|959.6|960.6|959.6|959.9|958.9|15
1591064700000|2020-06-02 02:25:00|960.5|959.5|960.2|959.2|960.5|959.5|960.2|959.2|3
1591065000000|2020-06-02 02:30:00|960.3|959.3|961.2|960.2|961.6|960.6|960.3|959.3|12
1591065300000|2020-06-02 02:35:00|961|960|961.7|960.7|961.9|960.9|960.6|959.6|25
1591065600000|2020-06-02 02:40:00|962|961|961.4|960.4|962|961|961.4|960.4|8
1591065900000|2020-06-02 02:45:00|961.9|960.9|962.3|961.3|962.4|961.4|961.9|960.9|9
1591066500000|2020-06-02 02:55:00|960.1|959.1|960.3|959.3|960.3|959.3|960.1|959.1|7
1591066800000|2020-06-02 03:00:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|2
1591067700000|2020-06-02 03:15:00|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|27
1591068000000|2020-06-02 03:20:00|961.2|960.2|960.8|959.8|961.2|960.2|960.7|959.7|33
1591068300000|2020-06-02 03:25:00|960.9|959.9|960.7|959.7|960.9|959.9|960.5|959.5|7
1591068900000|2020-06-02 03:35:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591069200000|2020-06-02 03:40:00|960.9|959.9|960.9|959.9|961|960|960.9|959.9|15
1591069500000|2020-06-02 03:45:00|960.8|959.8|960.8|959.8|961.2|960.2|960.7|959.7|45
1591070100000|2020-06-02 03:55:00|961.4|960.4|961.6|960.6|961.6|960.6|961.4|960.4|4
1591070400000|2020-06-02 04:00:00|960.9|959.9|961.4|960.4|961.4|960.4|960.7|959.7|3
1591070700000|2020-06-02 04:05:00|||||||||1
1591071000000|2020-06-02 04:10:00|961.8|960.8|961.9|960.9|961.9|960.9|961.7|960.7|41
1591071300000|2020-06-02 04:15:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|2
1591071600000|2020-06-02 04:20:00|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|40
1591071900000|2020-06-02 04:25:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|1
1591072200000|2020-06-02 04:30:00|961.3|960.3|961.4|960.4|961.4|960.4|961.3|960.3|8
1591072500000|2020-06-02 04:35:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591072800000|2020-06-02 04:40:00|961|960|960.9|959.9|961|960|960.9|959.9|3
1591073100000|2020-06-02 04:45:00|961|960|960.5|959.5|961|960|960.5|959.5|22
1591073700000|2020-06-02 04:55:00|960.4|959.4|960.4|959.4|960.6|959.6|960.4|959.4|7
1591074000000|2020-06-02 05:00:00|960.5|959.5|961.2|960.2|961.2|960.2|960.5|959.5|89
1591074300000|2020-06-02 05:05:00|961.3|960.3|960.8|959.8|961.5|960.5|960.4|959.4|169
1591074600000|2020-06-02 05:10:00|961|960|962|961|962|961|960.9|959.9|110
1591074900000|2020-06-02 05:15:00|961.9|960.9|962|961|962.4|961.4|961.9|960.9|26
1591075200000|2020-06-02 05:20:00|961.9|960.9|961.9|960.9|961.9|960.9|961.9|960.9|16
1591075500000|2020-06-02 05:25:00|962.3|961.3|962.2|961.2|962.3|961.3|962.2|961.2|25
1591075800000|2020-06-02 05:30:00|962.1|961.1|962.7|961.7|962.7|961.7|962.1|961.1|9
1591076400000|2020-06-02 05:40:00|963|962|962.6|961.6|963.1|962.1|962.6|961.6|13
1591076700000|2020-06-02 05:45:00|962.2|961.2|962.1|961.1|962.2|961.2|962.1|961.1|6
1591077300000|2020-06-02 05:55:00|961.3|960.3|963|962|963|962|961.3|960.3|31
1591077600000|2020-06-02 06:00:00|962.9|961.9|963.2|962.2|963.2|962.2|962.8|961.8|14
1591077900000|2020-06-02 06:05:00|963.8|962.8|962.9|961.9|963.9|962.9|962.9|961.9|47
1591078200000|2020-06-02 06:10:00|963|962|962.9|961.9|963.2|962.2|962.5|961.5|80
1591078500000|2020-06-02 06:15:00|962.6|961.6|961.9|960.9|962.6|961.6|961.7|960.7|136
1591078800000|2020-06-02 06:20:00|961.6|960.6|961.4|960.4|961.6|960.6|961.2|960.2|32
1591079100000|2020-06-02 06:25:00|961.3|960.3|962.1|961.1|962.1|961.1|961.3|960.3|55
1591079400000|2020-06-02 06:30:00|962|961|962.2|961.2|962.2|961.2|961.6|960.6|50
1591079700000|2020-06-02 06:35:00|962.1|961.1|962.4|961.4|962.7|961.7|962.1|961.1|73
1591080000000|2020-06-02 06:40:00|962.3|961.3|962.7|961.7|962.9|961.9|962.1|961.1|202
1591080300000|2020-06-02 06:45:00|962.6|961.6|962.3|961.3|962.8|961.8|962.2|961.2|79
1591080600000|2020-06-02 06:50:00|962.4|961.4|962.1|961.1|962.6|961.6|961.9|960.9|104
1591080900000|2020-06-02 06:55:00|962|961|962|961|962.1|961.1|961.6|960.6|177
1591081200000|2020-06-02 07:00:00|962.1|961.1|961.2|960.2|962.5|961.5|961.2|960.2|341
1591081500000|2020-06-02 07:05:00|961.1|960.1|962.3|961.3|962.3|961.3|960.7|959.7|219
1591081800000|2020-06-02 07:10:00|962.4|961.4|962.5|961.5|962.8|961.8|962.1|961.1|127
1591082100000|2020-06-02 07:15:00|962.4|961.4|961.9|960.9|962.7|961.7|961.4|960.4|232
1591082400000|2020-06-02 07:20:00|962|961|961.8|960.8|962.3|961.3|961.7|960.7|99
1591082700000|2020-06-02 07:25:00|961.7|960.7|963.1|962.1|963.6|962.6|961.6|960.6|473
1591083000000|2020-06-02 07:30:00|963|962|963.6|962.6|964.4|963.4|963|962|221
1591083300000|2020-06-02 07:35:00|963.5|962.5|963.6|962.6|964.2|963.2|963.4|962.4|463
1591083600000|2020-06-02 07:40:00|963.4|962.4|964|963|964.1|963.1|962.8|961.8|151
1591083900000|2020-06-02 07:45:00|963.9|962.9|963.2|962.2|964.3|963.3|963|962|270
1591084200000|2020-06-02 07:50:00|963.4|962.4|963.2|962.2|963.4|962.4|962.9|961.9|47
1591084500000|2020-06-02 07:55:00|963|962|963.2|962.2|963.5|962.5|963|962|57
1591084800000|2020-06-02 08:00:00|963.3|962.3|963.8|962.8|963.9|962.9|962.8|961.8|236
1591085100000|2020-06-02 08:05:00|963.9|962.9|965.2|964.2|965.2|964.2|963.8|962.8|312
1591085400000|2020-06-02 08:10:00|965.1|964.1|964.9|963.9|965.1|964.1|964.5|963.5|387
1591085700000|2020-06-02 08:15:00|965.1|964.1|965.6|964.6|966.1|965.1|964.7|963.7|445
1591086000000|2020-06-02 08:20:00|965.7|964.7|966.8|965.8|966.8|965.8|965.6|964.6|404
1591086300000|2020-06-02 08:25:00|966.7|965.7|967.3|966.3|967.5|966.5|966.7|965.7|434
1591086600000|2020-06-02 08:30:00|967.4|966.4|969|968|969|968|967.1|966.1|949
1591086900000|2020-06-02 08:35:00|969.1|968.1|969.1|968.1|969.5|968.5|968.5|967.5|658
1591087200000|2020-06-02 08:40:00|969|968|969.1|968.1|969.3|968.3|968.6|967.6|490
1591087500000|2020-06-02 08:45:00|968.9|967.9|969.9|968.9|969.9|968.9|968.9|967.9|650
1591087800000|2020-06-02 08:50:00|969.7|968.7|970.2|969.2|970.2|969.2|969.7|968.7|567
1591088100000|2020-06-02 08:55:00|970|969|970|969|970.2|969.2|969.7|968.7|480
1591088400000|2020-06-02 09:00:00|970.1|969.1|970.2|969.2|970.3|969.3|969.9|968.9|353
1591088700000|2020-06-02 09:05:00|970.4|969.4|970.5|969.5|970.6|969.6|970|969|311
1591089000000|2020-06-02 09:10:00|970.4|969.4|970.2|969.2|970.6|969.6|970.1|969.1|374
1591089300000|2020-06-02 09:15:00|970.6|969.6|969.7|968.7|970.6|969.6|969.5|968.5|382
1591089600000|2020-06-02 09:20:00|969.6|968.6|969.7|968.7|969.8|968.8|969.3|968.3|396
1591089900000|2020-06-02 09:25:00|969.8|968.8|970.7|969.7|970.7|969.7|969.8|968.8|342
1591090200000|2020-06-02 09:30:00|970.6|969.6|971.1|970.1|971.4|970.4|970.5|969.5|461
1591090500000|2020-06-02 09:35:00|971.2|970.2|972.1|971.1|972.2|971.2|971.1|970.1|613
1591090800000|2020-06-02 09:40:00|972.2|971.2|972.8|971.8|972.8|971.8|971.8|970.8|582
1591091100000|2020-06-02 09:45:00|972.7|971.7|972.9|971.9|973|972|972.1|971.1|442
1591091400000|2020-06-02 09:50:00|972.8|971.8|972.3|971.3|972.9|971.9|972.1|971.1|452
1591091700000|2020-06-02 09:55:00|972.4|971.4|972.3|971.3|972.7|971.7|972.2|971.2|298
1591092000000|2020-06-02 10:00:00|972.2|971.2|972.5|971.5|972.5|971.5|972|971|169
1591092300000|2020-06-02 10:05:00|972.4|971.4|972.4|971.4|972.6|971.6|972.1|971.1|192
1591092600000|2020-06-02 10:10:00|972.3|971.3|972.6|971.6|972.6|971.6|972|971|131
1591092900000|2020-06-02 10:15:00|972.8|971.8|972.5|971.5|972.8|971.8|971.6|970.6|259
1591093200000|2020-06-02 10:20:00|972.6|971.6|972.2|971.2|972.9|971.9|972|971|205
1591093500000|2020-06-02 10:25:00|971.9|970.9|971.9|970.9|972.1|971.1|971.7|970.7|76
1591093800000|2020-06-02 10:30:00|972.1|971.1|971.9|970.9|972.1|971.1|971.5|970.5|134
1591094100000|2020-06-02 10:35:00|971.8|970.8|971.5|970.5|971.8|970.8|971.2|970.2|97
1591094400000|2020-06-02 10:40:00|971.3|970.3|971.5|970.5|971.7|970.7|971.2|970.2|60
1591094700000|2020-06-02 10:45:00|971.6|970.6|971.3|970.3|971.8|970.8|971.3|970.3|64
1591095000000|2020-06-02 10:50:00|971.2|970.2|971.5|970.5|971.6|970.6|971.1|970.1|268
1591095300000|2020-06-02 10:55:00|971.3|970.3|971.4|970.4|971.6|970.6|971.3|970.3|126
1591095600000|2020-06-02 11:00:00|971.3|970.3|971.2|970.2|971.5|970.5|971|970|186
1591095900000|2020-06-02 11:05:00|971.1|970.1|971.2|970.2|971.3|970.3|970.9|969.9|107
1591096200000|2020-06-02 11:10:00|971.1|970.1|971|970|971.3|970.3|970.6|969.6|95
1591096500000|2020-06-02 11:15:00|970.9|969.9|970.5|969.5|971.2|970.2|970.4|969.4|121
1591096800000|2020-06-02 11:20:00|970.4|969.4|970.6|969.6|970.8|969.8|970.2|969.2|87
1591097100000|2020-06-02 11:25:00|970.5|969.5|970.2|969.2|970.5|969.5|969.6|968.6|145
1591097400000|2020-06-02 11:30:00|970.1|969.1|969.6|968.6|970.2|969.2|969.5|968.5|133
1591097700000|2020-06-02 11:35:00|969.7|968.7|969.9|968.9|970.2|969.2|969.7|968.7|97
1591098000000|2020-06-02 11:40:00|970|969|970|969|970.1|969.1|969.6|968.6|256
1591098300000|2020-06-02 11:45:00|969.9|968.9|970.3|969.3|970.5|969.5|969.9|968.9|110
1591098600000|2020-06-02 11:50:00|970.2|969.2|970|969|970.4|969.4|969.9|968.9|111
1591098900000|2020-06-02 11:55:00|969.9|968.9|969.9|968.9|970.1|969.1|969.4|968.4|136
1591099200000|2020-06-02 12:00:00|970|969|970.9|969.9|970.9|969.9|969.8|968.8|127
1591099500000|2020-06-02 12:05:00|970.8|969.8|969.6|968.6|970.9|969.9|969.6|968.6|253
1591099800000|2020-06-02 12:10:00|969.7|968.7|969.8|968.8|969.9|968.9|969.3|968.3|91
1591100100000|2020-06-02 12:15:00|969.9|968.9|970.4|969.4|970.4|969.4|969.6|968.6|111
1591100400000|2020-06-02 12:20:00|970.3|969.3|970|969|970.3|969.3|969.5|968.5|213
1591100700000|2020-06-02 12:25:00|969.9|968.9|970.8|969.8|970.8|969.8|969.9|968.9|100
1591101000000|2020-06-02 12:30:00|970.9|969.9|971.6|970.6|971.6|970.6|970.9|969.9|457
1591101300000|2020-06-02 12:35:00|971.5|970.5|971.9|970.9|971.9|970.9|971.4|970.4|587
1591101600000|2020-06-02 12:40:00|972|971|971.7|970.7|972.2|971.2|971.5|970.5|814
1591101900000|2020-06-02 12:45:00|971.6|970.6|971.3|970.3|971.8|970.8|971|970|1077
1591102200000|2020-06-02 12:50:00|971.4|970.4|971.3|970.3|971.8|970.8|971.2|970.2|639
1591102500000|2020-06-02 12:55:00|971.4|970.4|971.4|970.4|971.7|970.7|971.4|970.4|287
1591102800000|2020-06-02 13:00:00|971.5|970.5|970.8|969.8|971.7|970.7|970.5|969.5|158
1591103100000|2020-06-02 13:05:00|970.9|969.9|971.7|970.7|971.7|970.7|970.7|969.7|396
1591103400000|2020-06-02 13:10:00|971.6|970.6|972.2|971.2|972.3|971.3|971.6|970.6|725
1591103700000|2020-06-02 13:15:00|972.3|971.3|972.6|971.6|972.7|971.7|972.1|971.1|674
1591104000000|2020-06-02 13:20:00|972.5|971.5|972.5|971.5|972.6|971.6|972.4|971.4|124
1591104300000|2020-06-02 13:25:00|972.4|971.4|971.9|970.9|972.4|971.4|971.9|970.9|480
1591104600000|2020-06-02 13:30:00|972|971|971.6|971.1|972.1|971.6|970.1|969.6|6154
1591104900000|2020-06-02 13:35:00|971.4|970.9|970.9|970.4|971.7|971.2|969.5|969|2234
1591105200000|2020-06-02 13:40:00|971|970.5|972.2|971.7|972.3|971.8|970.6|970.1|1499
1591105500000|2020-06-02 13:45:00|972.3|971.8|972.7|972.2|973.3|972.8|972|971.5|2133
1591105800000|2020-06-02 13:50:00|972.8|972.3|974.5|974|974.8|974.3|972.5|972|1796
1591106100000|2020-06-02 13:55:00|974.6|974.1|976.5|976|976.6|976.1|974.3|973.8|2705
1591106400000|2020-06-02 14:00:00|976.6|976.1|976.9|976.4|977.7|977.2|976.5|976|2294
1591106700000|2020-06-02 14:05:00|977|976.5|978.7|978.2|978.8|978.3|976.9|976.4|1418
1591107000000|2020-06-02 14:10:00|978.8|978.3|978.5|978|979.4|978.9|977.9|977.4|2198
1591107300000|2020-06-02 14:15:00|978.6|978.1|980.4|979.9|980.4|979.9|978.3|977.8|1830
1591107600000|2020-06-02 14:20:00|980.5|980|981.4|980.9|981.4|980.9|980.5|980|3428
1591107900000|2020-06-02 14:25:00|981.5|981|982.5|982|982.6|982.1|981.3|980.8|3141
1591108200000|2020-06-02 14:30:00|982.6|982.1|981.8|981.3|984.6|984.1|981.7|981.2|8127
1591108500000|2020-06-02 14:35:00|981.9|981.4|981.7|981.2|982.6|982.1|981.5|981|1950
1591108800000|2020-06-02 14:40:00|981.6|981.1|980.3|979.8|982.1|981.6|980.1|979.6|2350
1591109100000|2020-06-02 14:45:00|980.4|979.9|979.4|978.9|981.4|980.9|979.4|978.9|2824
1591109400000|2020-06-02 14:50:00|979.3|978.8|980.4|979.9|980.4|979.9|978.7|978.2|1429
1591109700000|2020-06-02 14:55:00|980.3|979.8|981.3|980.8|981.8|981.3|980.3|979.8|1603
1591110000000|2020-06-02 15:00:00|981.2|980.7|980.3|979.8|982|981.5|978.6|978.1|3083
1591110300000|2020-06-02 15:05:00|980.2|979.7|977.9|977.4|980.2|979.7|977.7|977.2|1715
1591110600000|2020-06-02 15:10:00|977.8|977.3|978|977.5|979.2|978.7|977.8|977.3|1599
1591110900000|2020-06-02 15:15:00|977.9|977.4|979.9|979.4|979.9|979.4|977.7|977.2|1041
1591111200000|2020-06-02 15:20:00|979.8|979.3|979.1|978.6|980|979.5|979|978.5|1385
1591111500000|2020-06-02 15:25:00|979|978.5|978.2|977.7|979.6|979.1|978|977.5|2259
1591111800000|2020-06-02 15:30:00|978|977.5|978.3|977.8|979.2|978.7|977.8|977.3|1585
1591112100000|2020-06-02 15:35:00|978.5|978|978|977.5|978.5|978|977.5|977|1663
1591112400000|2020-06-02 15:40:00|977.9|977.4|977.7|977.2|978.4|977.9|977.7|977.2|807
1591112700000|2020-06-02 15:45:00|977.8|977.3|977.4|976.9|978.3|977.8|977.1|976.6|717
1591113000000|2020-06-02 15:50:00|977.3|976.8|976.4|975.9|977.3|976.8|976|975.5|819
1591113300000|2020-06-02 15:55:00|976.5|976|976.2|975.7|976.8|976.3|975.7|975.2|732
1591113600000|2020-06-02 16:00:00|976.1|975.6|976.5|976|977|976.5|976|975.5|317
1591113900000|2020-06-02 16:05:00|976.6|976.1|976.5|976|976.8|976.3|976.3|975.8|289
1591114200000|2020-06-02 16:10:00|976.6|976.1|976.5|976|976.8|976.3|976.2|975.7|240
1591114500000|2020-06-02 16:15:00|976.4|975.9|976.7|976.2|977.1|976.6|976.3|975.8|258
1591114800000|2020-06-02 16:20:00|976.8|976.3|976.7|976.2|977.3|976.8|976.7|976.2|513
1591115100000|2020-06-02 16:25:00|976.8|976.3|977.6|977.1|977.7|977.2|976.8|976.3|395
1591115400000|2020-06-02 16:30:00|977.7|977.2|977.6|977.1|977.9|977.4|977.4|976.9|446
1591115700000|2020-06-02 16:35:00|977.5|977|978.2|977.7|978.2|977.7|977.3|976.8|196
1591116000000|2020-06-02 16:40:00|978.3|977.8|978.7|978.2|979|978.5|978|977.5|449
1591116300000|2020-06-02 16:45:00|978.8|978.3|978.5|978|978.9|978.4|978.5|978|292
1591116600000|2020-06-02 16:50:00|978.6|978.1|978|977.5|978.7|978.2|978|977.5|197
1591116900000|2020-06-02 16:55:00|978.1|977.6|978.2|977.7|978.4|977.9|978|977.5|183
1591117200000|2020-06-02 17:00:00|978.3|977.8|978.8|978.3|978.9|978.4|978.1|977.6|288
1591117500000|2020-06-02 17:05:00|978.7|978.2|979.4|978.9|979.5|979|978.7|978.2|394
1591117800000|2020-06-02 17:10:00|979.3|978.8|979.6|979.1|979.8|979.3|979|978.5|319
1591118100000|2020-06-02 17:15:00|979.5|979|979.7|979.2|979.9|979.4|979.2|978.7|363
1591118400000|2020-06-02 17:20:00|979.6|979.1|979.4|978.9|979.6|979.1|979.1|978.6|296
1591118700000|2020-06-02 17:25:00|979.5|979|979.5|979|979.6|979.1|979.1|978.6|273
1591119000000|2020-06-02 17:30:00|979.6|979.1|979.8|979.3|979.8|979.3|979|978.5|429
1591119300000|2020-06-02 17:35:00|979.9|979.4|979.9|979.4|980|979.5|979.7|979.2|205
1591119600000|2020-06-02 17:40:00|979.8|979.3|980|979.5|980.1|979.6|979.7|979.2|272
1591119900000|2020-06-02 17:45:00|980.1|979.6|980.1|979.6|980.2|979.7|979.7|979.2|458
1591120200000|2020-06-02 17:50:00|980.2|979.7|979.6|979.1|980.3|979.8|979.4|978.9|529
1591120500000|2020-06-02 17:55:00|979.7|979.2|980.2|979.7|980.3|979.8|979.6|979.1|480
1591120800000|2020-06-02 18:00:00|980.3|979.8|980.6|980.1|980.8|980.3|979.9|979.4|955
1591121100000|2020-06-02 18:05:00|980.5|980|979.4|978.9|980.5|980|979.2|978.7|522
1591121400000|2020-06-02 18:10:00|979.5|979|980.2|979.7|980.2|979.7|979.2|978.7|758
1591121700000|2020-06-02 18:15:00|980.3|979.8|980.9|980.4|981.2|980.7|980.2|979.7|1432
1591122000000|2020-06-02 18:20:00|980.8|980.3|980.7|980.2|980.8|980.3|980.2|979.7|360
1591122300000|2020-06-02 18:25:00|980.6|980.1|979.3|978.8|980.7|980.2|979.1|978.6|1069
1591122600000|2020-06-02 18:30:00|979.4|978.9|978|977.5|979.4|978.9|978|977.5|862
1591122900000|2020-06-02 18:35:00|978.1|977.6|978.1|977.6|978.3|977.8|977.8|977.3|354
1591123200000|2020-06-02 18:40:00|978.2|977.7|979.3|978.8|979.3|978.8|978.2|977.7|470
1591123500000|2020-06-02 18:45:00|979.4|978.9|979.1|978.6|979.4|978.9|978.8|978.3|630
1591123800000|2020-06-02 18:50:00|979.2|978.7|979.3|978.8|979.4|978.9|978.9|978.4|740
1591124100000|2020-06-02 18:55:00|979.4|978.9|980|979.5|980.5|980|979.1|978.6|951
1591124400000|2020-06-02 19:00:00|980.1|979.6|979.6|979.1|980.3|979.8|979.2|978.7|662
1591124700000|2020-06-02 19:05:00|979.5|979|979.4|978.9|979.9|979.4|979.2|978.7|642
1591125000000|2020-06-02 19:10:00|979.3|978.8|979.4|978.9|980|979.5|979.2|978.7|694
1591125300000|2020-06-02 19:15:00|979.5|979|979.7|979.2|980.1|979.6|979.5|979|769
1591125600000|2020-06-02 19:20:00|979.8|979.3|979|978.5|980.1|979.6|978.6|978.1|1004
1591125900000|2020-06-02 19:25:00|979.1|978.6|979.7|979.2|979.9|979.4|978.5|978|1282
1591126200000|2020-06-02 19:30:00|979.8|979.3|979.7|979.2|980.1|979.6|979.2|978.7|879
1591126500000|2020-06-02 19:35:00|979.8|979.3|980.3|979.8|980.3|979.8|979.6|979.1|873
1591126800000|2020-06-02 19:40:00|980.2|979.7|980.4|979.9|980.5|980|980|979.5|795
1591127100000|2020-06-02 19:45:00|980.3|979.8|981.6|981.1|981.6|981.1|980.1|979.6|1500
1591127400000|2020-06-02 19:50:00|982.4|981.9|982.1|981.6|982.6|982.1|981.7|981.2|2966
1591127700000|2020-06-02 19:55:00|982|981.5|982.9|982.4|983.2|982.7|981.7|981.2|5963
1591128000000|2020-06-02 20:00:00|983.1|982.1|982.5|981.5|983.1|982.1|982.1|981.1|805
1591128300000|2020-06-02 20:05:00|982.6|981.6|982.7|981.7|982.9|981.9|982.4|981.4|120
1591128600000|2020-06-02 20:10:00|982.8|981.8|983.2|982.2|983.2|982.2|982.4|981.4|139
1591128900000|2020-06-02 20:15:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|25
1591129200000|2020-06-02 20:20:00|||||||||13
1591129500000|2020-06-02 20:25:00|983.1|982.1|981.9|980.9|983.1|982.1|981.9|980.9|72
1591129800000|2020-06-02 20:30:00|982.1|981.1|982.4|981.4|982.5|981.5|981.9|980.9|30
1591130100000|2020-06-02 20:35:00|982.6|981.6|982.6|981.6|982.9|981.9|982.6|981.6|13
1591130400000|2020-06-02 20:40:00|982.9|981.9|983.1|982.1|983.2|982.2|982.8|981.8|29
1591130700000|2020-06-02 20:45:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|5
1591131000000|2020-06-02 20:50:00|||||||||7
1591131300000|2020-06-02 20:55:00|983.1|982.1|983.1|982.1|983.2|982.2|983.1|982.1|17
1591131600000|2020-06-02 21:00:00|983.4|982.4|983.5|982.5|983.5|982.5|983.4|982.4|7
1591131900000|2020-06-02 21:05:00|||||||||7
1591132200000|2020-06-02 21:10:00|984.6|983.6|986.1|985.1|986.1|985.1|984.6|983.6|9
1591132500000|2020-06-02 21:15:00|985.4|984.4|985.1|984.1|985.4|984.4|985.1|984.1|7
1591132800000|2020-06-02 21:20:00|||||||||5
1591133100000|2020-06-02 21:25:00|985|984|985.1|984.1|985.1|984.1|985|984|11
1591133400000|2020-06-02 21:30:00|||||||||10
1591133700000|2020-06-02 21:35:00|985|984|985|984|985|984|985|984|10
1591134000000|2020-06-02 21:40:00|985.1|984.1|985|984|985.1|984.1|985|984|7
1591134300000|2020-06-02 21:45:00|984.8|983.8|985|984|985|984|984.8|983.8|8
1591134600000|2020-06-02 21:50:00|985.1|984.1|985.1|984.1|985.1|984.1|985.1|984.1|7
1591134900000|2020-06-02 21:55:00|985|984|985.1|984.1|985.1|984.1|985|984|4
1591135200000|2020-06-02 22:00:00|985.6|983.6|985|983|986.1|984.1|984.9|982.9|0
1591135500000|2020-06-02 22:05:00|985.1|983.1|985|983|985.3|983.3|984.7|982.7|0
1591135800000|2020-06-02 22:10:00|984.9|982.9|984.9|982.9|985|983|984.7|982.7|0
1591136100000|2020-06-02 22:15:00|985|983|984.7|982.7|985|983|984.6|982.6|0
1591136400000|2020-06-02 22:20:00|984.6|982.6|985|983|985|983|984.5|982.5|0
1591136700000|2020-06-02 22:25:00|984.9|982.9|985.2|983.2|985.3|983.3|984.7|982.7|0
1591137000000|2020-06-02 22:30:00|985|983|985.1|983.1|985.3|983.3|985|983|0
1591137300000|2020-06-02 22:35:00|985.2|983.2|985|983|985.4|983.4|984.9|982.9|0
1591137600000|2020-06-02 22:40:00|984.9|982.9|985|983|985.1|983.1|984.7|982.7|0
1591137900000|2020-06-02 22:45:00|984.9|982.9|985.2|983.2|985.3|983.3|984.8|982.8|0
1591138200000|2020-06-02 22:50:00|985.1|983.1|984.8|982.8|985.3|983.3|984.7|982.7|0
1591138500000|2020-06-02 22:55:00|984.9|982.9|985|983|985|983|984.9|982.9|0
1591138800000|2020-06-02 23:00:00|985.1|983.1|985.3|983.3|985.4|983.4|985|983|0
1591139100000|2020-06-02 23:05:00|985.2|983.2|985.2|983.2|985.4|983.4|985|983|0
1591139400000|2020-06-02 23:10:00|985.3|983.3|985.6|983.6|985.8|983.8|985.3|983.3|0
1591139700000|2020-06-02 23:15:00|985.7|983.7|985.6|983.6|985.8|983.8|985.5|983.5|0
1591140000000|2020-06-02 23:20:00|985.7|983.7|987.5|985.5|987.6|985.6|985.6|983.6|0
1591140300000|2020-06-02 23:25:00|987.6|985.6|987.8|985.8|987.8|985.8|987.3|985.3|0
1591140600000|2020-06-02 23:30:00|987.7|985.7|988.1|986.1|988.6|986.6|987.7|985.7|0
1591140900000|2020-06-02 23:35:00|988|986|988|986|988.2|986.2|987.8|985.8|0
1591141200000|2020-06-02 23:40:00|988.1|986.1|987.8|985.8|988.4|986.4|987.8|985.8|0
1591141500000|2020-06-02 23:45:00|987.9|985.9|988.6|986.6|988.7|986.7|987.7|985.7|0
1591141800000|2020-06-02 23:50:00|988.5|986.5|988|986|988.7|986.7|988|986|0
1591142100000|2020-06-02 23:55:00|988.1|986.1|988.3|986.3|988.5|986.5|988|986|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|986.2|985.2|988.4|986.4|985.5|984.5|33
1591142700000|2020-06-03 00:05:00|986.4|985.4|986|985|986.4|985.4|986|985|8
1591143000000|2020-06-03 00:10:00|985.9|984.9|986.9|985.9|986.9|985.9|985.9|984.9|8
1591143300000|2020-06-03 00:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|8
1591143600000|2020-06-03 00:20:00|986.9|985.9|986.5|985.5|986.9|985.9|986.5|985.5|3
1591143900000|2020-06-03 00:25:00|986.4|985.4|986.2|985.2|986.4|985.4|986.1|985.1|9
1591144200000|2020-06-03 00:30:00|986.7|985.7|986.9|985.9|987.4|986.4|986.7|985.7|79
1591144500000|2020-06-03 00:35:00|986.8|985.8|986.6|985.6|986.8|985.8|985.9|984.9|14
1591144800000|2020-06-03 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|4
1591145100000|2020-06-03 00:45:00|988.2|987.2|989.5|988.5|989.8|988.8|988.2|987.2|68
1591145400000|2020-06-03 00:50:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1591146000000|2020-06-03 01:00:00|989.9|988.9|990.5|989.5|991.8|990.8|989.9|988.9|27
1591146300000|2020-06-03 01:05:00|990.6|989.6|992.2|991.2|992.2|991.2|990.6|989.6|21
1591146600000|2020-06-03 01:10:00|992|991|992.1|991.1|992.4|991.4|992|991|40
1591146900000|2020-06-03 01:15:00|993.1|992.1|991.1|990.1|993.1|992.1|991.1|990.1|63
1591147200000|2020-06-03 01:20:00|990.5|989.5|990.6|989.6|991.1|990.1|990.4|989.4|9
1591147500000|2020-06-03 01:25:00|989.8|988.8|988.8|987.8|989.8|988.8|988.8|987.8|32
1591147800000|2020-06-03 01:30:00|988.7|987.7|987.6|986.6|989.3|988.3|987.6|986.6|113
1591148100000|2020-06-03 01:35:00|988.1|987.1|988|987|988.1|987.1|988|987|7
1591148400000|2020-06-03 01:40:00|987.2|986.2|988.5|987.5|988.6|987.6|986.9|985.9|73
1591148700000|2020-06-03 01:45:00|988.6|987.6|989.4|988.4|990|989|988.6|987.6|65
1591149000000|2020-06-03 01:50:00|987.9|986.9|987.6|986.6|987.9|986.9|987.6|986.6|3
1591149300000|2020-06-03 01:55:00|986.2|985.2|986.4|985.4|986.4|985.4|986.2|985.2|9
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.7|984.7|987.6|986.6|985.7|984.7|19
1591149900000|2020-06-03 02:05:00|987.2|986.2|986.7|985.7|987.2|986.2|986.7|985.7|5
1591150200000|2020-06-03 02:10:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1591150500000|2020-06-03 02:15:00|987|986|986.5|985.5|987|986|986.5|985.5|3
1591150800000|2020-06-03 02:20:00|986.1|985.1|986.1|985.1|986.1|985.1|986.1|985.1|1
1591151100000|2020-06-03 02:25:00|985.5|984.5|985.2|984.2|985.5|984.5|984.7|983.7|12
1591151400000|2020-06-03 02:30:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|2
1591152000000|2020-06-03 02:40:00|985.9|984.9|986.5|985.5|986.5|985.5|985.8|984.8|5
1591152600000|2020-06-03 02:50:00|985.2|984.2|985.1|984.1|985.2|984.2|985.1|984.1|2
1591152900000|2020-06-03 02:55:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1591153800000|2020-06-03 03:10:00|986.4|985.4|986.4|985.4|986.4|985.4|986.4|985.4|6
1591154100000|2020-06-03 03:15:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|4
1591155000000|2020-06-03 03:30:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|2
1591155600000|2020-06-03 03:40:00|987.7|986.7|987.1|986.1|987.8|986.8|987.1|986.1|12
1591155900000|2020-06-03 03:45:00|||||||||6
1591156200000|2020-06-03 03:50:00|987.3|986.3|987.3|986.3|987.3|986.3|987.3|986.3|3
1591156800000|2020-06-03 04:00:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|6
1591157100000|2020-06-03 04:05:00|988.4|987.4|988.3|987.3|988.8|987.8|988.3|987.3|4
1591157400000|2020-06-03 04:10:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|2
1591158000000|2020-06-03 04:20:00|987.5|986.5|987.5|986.5|987.5|986.5|987.5|986.5|2
1591159500000|2020-06-03 04:45:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|2
1591159800000|2020-06-03 04:50:00|989.1|988.1|988.8|987.8|989.1|988.1|988.8|987.8|5
1591160400000|2020-06-03 05:00:00|989|988|989.8|988.8|989.8|988.8|988.6|987.6|20
1591161000000|2020-06-03 05:10:00|989.6|988.6|990.3|989.3|990.3|989.3|989.4|988.4|7
1591161300000|2020-06-03 05:15:00|990.6|989.6|989.9|988.9|990.6|989.6|989.9|988.9|6
1591161600000|2020-06-03 05:20:00|989.8|988.8|989.3|988.3|989.8|988.8|989.2|988.2|17
1591161900000|2020-06-03 05:25:00|988.9|987.9|988.1|987.1|988.9|987.9|988.1|987.1|7
1591162200000|2020-06-03 05:30:00|988|987|988.5|987.5|988.6|987.6|987.3|986.3|48
1591162800000|2020-06-03 05:40:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|5
1591163100000|2020-06-03 05:45:00|988.9|987.9|989.3|988.3|989.5|988.5|988.9|987.9|9
1591163400000|2020-06-03 05:50:00|989.5|988.5|989.7|988.7|989.7|988.7|989.5|988.5|6
1591163700000|2020-06-03 05:55:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|8
1591164000000|2020-06-03 06:00:00|990.5|989.5|990|989|991.7|990.7|990|989|80
1591164300000|2020-06-03 06:05:00|990.1|989.1|990.4|989.4|990.8|989.8|990.1|989.1|3
1591164600000|2020-06-03 06:10:00|990.9|989.9|990.1|989.1|990.9|989.9|990.1|989.1|9
1591164900000|2020-06-03 06:15:00|990|989|989.9|988.9|990|989|989.6|988.6|29
1591165200000|2020-06-03 06:20:00|989.6|988.6|989.4|988.4|989.6|988.6|989.2|988.2|102
1591165500000|2020-06-03 06:25:00|989.5|988.5|989.2|988.2|989.8|988.8|989.1|988.1|33
1591165800000|2020-06-03 06:30:00|989.1|988.1|988.9|987.9|989.1|988.1|988.5|987.5|46
1591166100000|2020-06-03 06:35:00|989.2|988.2|989.1|988.1|989.3|988.3|988.9|987.9|29
1591166400000|2020-06-03 06:40:00|989.2|988.2|989|988|989.8|988.8|989|988|55
1591166700000|2020-06-03 06:45:00|989.4|988.4|989.6|988.6|989.7|988.7|989.4|988.4|20
1591167000000|2020-06-03 06:50:00|989.7|988.7|988.9|987.9|989.7|988.7|988.9|987.9|68
1591167300000|2020-06-03 06:55:00|988.7|987.7|988.4|987.4|988.9|987.9|988.4|987.4|118
1591167600000|2020-06-03 07:00:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|407
1591167900000|2020-06-03 07:05:00|988.5|987.5|988.6|987.6|989|988|988.3|987.3|177
1591168200000|2020-06-03 07:10:00|988.5|987.5|989|988|989|988|987.8|986.8|245
1591168500000|2020-06-03 07:15:00|988.9|987.9|989.3|988.3|989.5|988.5|988.8|987.8|280
1591168800000|2020-06-03 07:20:00|989.2|988.2|989.3|988.3|989.6|988.6|989.1|988.1|127
1591169100000|2020-06-03 07:25:00|989.1|988.1|989.7|988.7|989.9|988.9|989.1|988.1|186
1591169400000|2020-06-03 07:30:00|989.8|988.8|989.1|988.1|989.8|988.8|988.9|987.9|125
1591169700000|2020-06-03 07:35:00|989.2|988.2|989.9|988.9|990|989|988.8|987.8|197
1591170000000|2020-06-03 07:40:00|990|989|989.4|988.4|990.1|989.1|989.3|988.3|286
1591170300000|2020-06-03 07:45:00|989.5|988.5|990|989|990|989|989.5|988.5|247
1591170600000|2020-06-03 07:50:00|989.9|988.9|989.9|988.9|990.1|989.1|989.6|988.6|238
1591170900000|2020-06-03 07:55:00|989.8|988.8|989.4|988.4|989.8|988.8|989.2|988.2|264
1591171200000|2020-06-03 08:00:00|989.3|988.3|989.5|988.5|990.1|989.1|989|988|682
1591171500000|2020-06-03 08:05:00|989.6|988.6|989.1|988.1|989.9|988.9|988.8|987.8|218
1591171800000|2020-06-03 08:10:00|989.2|988.2|988.5|987.5|989.3|988.3|988.3|987.3|408
1591172100000|2020-06-03 08:15:00|988.3|987.3|988.7|987.7|988.7|987.7|988|987|226
1591172400000|2020-06-03 08:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.8|987.8|364
1591172700000|2020-06-03 08:25:00|989.3|988.3|989.3|988.3|989.7|988.7|989.3|988.3|130
1591173000000|2020-06-03 08:30:00|989.5|988.5|990.3|989.3|990.6|989.6|989.5|988.5|166
1591173300000|2020-06-03 08:35:00|990.4|989.4|989.6|988.6|990.4|989.4|989.4|988.4|71
1591173600000|2020-06-03 08:40:00|989.7|988.7|990.1|989.1|990.1|989.1|989.5|988.5|344
1591173900000|2020-06-03 08:45:00|990|989|989.6|988.6|990.1|989.1|989.4|988.4|248
1591174200000|2020-06-03 08:50:00|989.7|988.7|990.2|989.2|990.3|989.3|989.6|988.6|102
1591174500000|2020-06-03 08:55:00|990.3|989.3|990.8|989.8|990.9|989.9|990.2|989.2|267
1591174800000|2020-06-03 09:00:00|990.9|989.9|990.6|989.6|991.1|990.1|990.5|989.5|290
1591175100000|2020-06-03 09:05:00|990.7|989.7|991.2|990.2|991.3|990.3|990.5|989.5|189
1591175400000|2020-06-03 09:10:00|991.1|990.1|991|990|991.5|990.5|991|990|137
1591175700000|2020-06-03 09:15:00|991.1|990.1|990.9|989.9|991.8|990.8|990.8|989.8|567
1591176000000|2020-06-03 09:20:00|991.1|990.1|991.7|990.7|991.8|990.8|990.8|989.8|188
1591176300000|2020-06-03 09:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.7|990.7|498
1591176600000|2020-06-03 09:30:00|992.6|991.6|992.6|991.6|992.7|991.7|992|991|331
1591176900000|2020-06-03 09:35:00|992.5|991.5|992.7|991.7|993.1|992.1|992.5|991.5|254
1591177200000|2020-06-03 09:40:00|992.6|991.6|992.4|991.4|993|992|992.3|991.3|157
1591177500000|2020-06-03 09:45:00|992.5|991.5|993.1|992.1|993.1|992.1|992.4|991.4|262
1591177800000|2020-06-03 09:50:00|993.2|992.2|994.3|993.3|994.4|993.4|993.2|992.2|384
1591178100000|2020-06-03 09:55:00|994.2|993.2|993.8|992.8|994.3|993.3|993.6|992.6|337
1591178400000|2020-06-03 10:00:00|993.9|992.9|992.1|991.1|993.9|992.9|992|991|432
1591178700000|2020-06-03 10:05:00|992|991|992.8|991.8|993.1|992.1|991.5|990.5|242
1591179000000|2020-06-03 10:10:00|992.7|991.7|993.6|992.6|994|993|992.7|991.7|100
1591179300000|2020-06-03 10:15:00|993.5|992.5|992.6|991.6|993.6|992.6|992.6|991.6|77
1591179600000|2020-06-03 10:20:00|992.7|991.7|992.7|991.7|993.2|992.2|992.5|991.5|352
1591179900000|2020-06-03 10:25:00|992.8|991.8|993.4|992.4|993.4|992.4|992.5|991.5|353
1591180200000|2020-06-03 10:30:00|993.3|992.3|992.7|991.7|993.4|992.4|992.6|991.6|302
1591180500000|2020-06-03 10:35:00|992.6|991.6|991.9|990.9|992.8|991.8|991.7|990.7|395
1591180800000|2020-06-03 10:40:00|991.8|990.8|991.9|990.9|992.1|991.1|991.7|990.7|222
1591181100000|2020-06-03 10:45:00|992|991|991.5|990.5|992.2|991.2|991.5|990.5|106
1591181400000|2020-06-03 10:50:00|991.4|990.4|990.9|989.9|991.5|990.5|990.6|989.6|283
1591181700000|2020-06-03 10:55:00|991|990|989.6|988.6|991.1|990.1|989.6|988.6|466
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.7|989.7|990.7|989.7|989.7|988.7|158
1591182300000|2020-06-03 11:05:00|990.3|989.3|990.9|989.9|990.9|989.9|990.2|989.2|144
1591182600000|2020-06-03 11:10:00|991|990|990.9|989.9|991.4|990.4|990.8|989.8|148
1591182900000|2020-06-03 11:15:00|990.8|989.8|990.8|989.8|991.2|990.2|990.6|989.6|93
1591183200000|2020-06-03 11:20:00|990.7|989.7|990.2|989.2|991|990|989.8|988.8|95
1591183500000|2020-06-03 11:25:00|990.3|989.3|989.4|988.4|990.3|989.3|989.4|988.4|96
1591183800000|2020-06-03 11:30:00|989.3|988.3|989.4|988.4|989.4|988.4|988.8|987.8|145
1591184100000|2020-06-03 11:35:00|989.3|988.3|990.1|989.1|990.3|989.3|989.2|988.2|81
1591184400000|2020-06-03 11:40:00|990.3|989.3|990.6|989.6|990.6|989.6|989.9|988.9|148
1591184700000|2020-06-03 11:45:00|990.8|989.8|991.1|990.1|991.3|990.3|990.5|989.5|200
1591185000000|2020-06-03 11:50:00|991.3|990.3|991.4|990.4|991.5|990.5|991|990|158
1591185300000|2020-06-03 11:55:00|991.3|990.3|990.5|989.5|991.6|990.6|990.5|989.5|223
1591185600000|2020-06-03 12:00:00|990.7|989.7|991.2|990.2|991.4|990.4|990.4|989.4|113
1591185900000|2020-06-03 12:05:00|991.1|990.1|991.7|990.7|991.8|990.8|991|990|237
1591186200000|2020-06-03 12:10:00|991.6|990.6|992.3|991.3|992.4|991.4|991.6|990.6|161
1591186500000|2020-06-03 12:15:00|992.4|991.4|993.3|992.3|993.5|992.5|992.3|991.3|333
1591186800000|2020-06-03 12:20:00|993.4|992.4|993.6|992.6|993.7|992.7|992.9|991.9|180
1591187100000|2020-06-03 12:25:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|213
1591187400000|2020-06-03 12:30:00|993.3|992.3|993.2|992.2|993.5|992.5|992.8|991.8|426
1591187700000|2020-06-03 12:35:00|993.3|992.3|993.4|992.4|993.8|992.8|993.3|992.3|218
1591188000000|2020-06-03 12:40:00|993.5|992.5|993.3|992.3|994|993|993.3|992.3|283
1591188300000|2020-06-03 12:45:00|993.2|992.2|993.1|992.1|993.6|992.6|992.8|991.8|206
1591188600000|2020-06-03 12:50:00|993.2|992.2|994.6|993.6|994.7|993.7|993.2|992.2|396
1591188900000|2020-06-03 12:55:00|994.5|993.5|994.3|993.3|994.9|993.9|993.8|992.8|245
1591189200000|2020-06-03 13:00:00|994.1|993.1|994.3|993.3|994.5|993.5|993.9|992.9|295
1591189500000|2020-06-03 13:05:00|994.2|993.2|995.2|994.2|995.2|994.2|993.9|992.9|749
1591189800000|2020-06-03 13:10:00|995.1|994.1|995.9|994.9|995.9|994.9|995.1|994.1|640
1591190100000|2020-06-03 13:15:00|996|995|996.3|995.3|996.4|995.4|995.8|994.8|421
1591190400000|2020-06-03 13:20:00|996.4|995.4|997.4|996.4|997.4|996.4|996.3|995.3|472
1591190700000|2020-06-03 13:25:00|997.5|996.5|996.2|995.2|998.2|997.2|996.2|995.2|1239
1591191000000|2020-06-03 13:30:00|996|995.5|997.7|997.2|998.1|997.6|994.9|994.4|4524
1591191300000|2020-06-03 13:35:00|997.9|997.4|996.4|995.9|998.7|998.2|995.7|995.2|3531
1591191600000|2020-06-03 13:40:00|996.5|996|997.9|997.4|998.3|997.8|996.5|996|2365
1591191900000|2020-06-03 13:45:00|998|997.5|997.5|997|998.3|997.8|997.1|996.6|1878
1591192200000|2020-06-03 13:50:00|997.6|997.1|998|997.5|999.7|999.2|997.6|997.1|2141
1591192500000|2020-06-03 13:55:00|998.1|997.6|998.9|998.4|999.3|998.8|997.8|997.3|2490
1591192800000|2020-06-03 14:00:00|999|998.5|1000.8|1000.3|1000.9|1000.4|998.8|998.3|3491
1591193100000|2020-06-03 14:05:00|1000.7|1000.2|1000.4|999.9|1001.4|1000.9|1000.3|999.8|2325
1591193400000|2020-06-03 14:10:00|1000.3|999.8|999.2|998.7|1000.3|999.8|999|998.5|1054
1591193700000|2020-06-03 14:15:00|999.3|998.8|1001.4|1000.9|1001.5|1001|999|998.5|1551
1591194000000|2020-06-03 14:20:00|1001.5|1001|1002.3|1001.8|1002.3|1001.8|1001.2|1000.7|3114
1591194300000|2020-06-03 14:25:00|1002.4|1001.9|1003.4|1002.9|1003.5|1003|1002.2|1001.7|2026
1591194600000|2020-06-03 14:30:00|1003.3|1002.8|1003.5|1003|1003.9|1003.4|1002.8|1002.3|1227
1591194900000|2020-06-03 14:35:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1003.3|1002.8|1096
1591195200000|2020-06-03 14:40:00|1003.5|1003|1004.1|1003.6|1004.1|1003.6|1002.6|1002.1|1513
1591195500000|2020-06-03 14:45:00|1004|1003.5|1003.8|1003.3|1004.1|1003.6|1003.2|1002.7|1208
1591195800000|2020-06-03 14:50:00|1003.9|1003.4|1004.5|1004|1004.6|1004.1|1003.5|1003|1813
1591196100000|2020-06-03 14:55:00|1004.6|1004.1|1003.8|1003.3|1004.9|1004.4|1003.8|1003.3|2143
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.5|1003|1731
1591196700000|2020-06-03 15:05:00|1004.6|1004.1|1004.4|1003.9|1005|1004.5|1004.1|1003.6|1609
1591197000000|2020-06-03 15:10:00|1004.3|1003.8|1005.2|1004.7|1005.3|1004.8|1004|1003.5|2402
1591197300000|2020-06-03 15:15:00|1005.3|1004.8|1005.5|1005|1006.1|1005.6|1005|1004.5|1999
1591197600000|2020-06-03 15:20:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1004.6|1004.1|1419
1591197900000|2020-06-03 15:25:00|1005.3|1004.8|1005.4|1004.9|1005.7|1005.2|1005|1004.5|1721
1591198200000|2020-06-03 15:30:00|1005.5|1005|1005.8|1005.3|1006.4|1005.9|1005.3|1004.8|2659
1591198500000|2020-06-03 15:35:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005.2|1004.7|1699
1591198800000|2020-06-03 15:40:00|1005.4|1004.9|1004.6|1004.1|1005.7|1005.2|1004.6|1004.1|623
1591199100000|2020-06-03 15:45:00|1004.7|1004.2|1005|1004.5|1005.4|1004.9|1004|1003.5|1097
1591199400000|2020-06-03 15:50:00|1005.1|1004.6|1004.8|1004.3|1005.4|1004.9|1004.6|1004.1|1186
1591199700000|2020-06-03 15:55:00|1004.9|1004.4|1004.4|1003.9|1005.4|1004.9|1004.2|1003.7|1206
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004|1003.5|1284
1591200300000|2020-06-03 16:05:00|1004.9|1004.4|1004.2|1003.7|1005.1|1004.6|1004.2|1003.7|1141
1591200600000|2020-06-03 16:10:00|1004.3|1003.8|1004.7|1004.2|1004.7|1004.2|1004|1003.5|1391
1591200900000|2020-06-03 16:15:00|1004.8|1004.3|1004|1003.5|1004.9|1004.4|1003.8|1003.3|1390
1591201200000|2020-06-03 16:20:00|1003.9|1003.4|1003.6|1003.1|1003.9|1003.4|1003.5|1003|1080
1591201500000|2020-06-03 16:25:00|1003.7|1003.2|1003.9|1003.4|1004|1003.5|1003.6|1003.1|795
1591201800000|2020-06-03 16:30:00|1003.8|1003.3|1004.3|1003.8|1004.4|1003.9|1003.8|1003.3|640
1591202100000|2020-06-03 16:35:00|1004.2|1003.7|1003.7|1003.2|1004.4|1003.9|1003.6|1003.1|885
1591202400000|2020-06-03 16:40:00|1003.8|1003.3|1004.2|1003.7|1004.3|1003.8|1003.8|1003.3|647
1591202700000|2020-06-03 16:45:00|1004.3|1003.8|1003.4|1002.9|1004.4|1003.9|1003.2|1002.7|702
1591203000000|2020-06-03 16:50:00|1003.3|1002.8|1002.9|1002.4|1003.7|1003.2|1002.6|1002.1|573
1591203300000|2020-06-03 16:55:00|1002.8|1002.3|1002.5|1002|1002.9|1002.4|1002.4|1001.9|417
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1002.1|1001.6|1002.9|1002.4|1001.8|1001.3|525
1591203900000|2020-06-03 17:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.6|1001.1|410
1591204200000|2020-06-03 17:10:00|1002.4|1001.9|1002.6|1002.1|1003|1002.5|1002.2|1001.7|593
1591204500000|2020-06-03 17:15:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|420
1591204800000|2020-06-03 17:20:00|1002.9|1002.4|1003.5|1003|1003.5|1003|1002.8|1002.3|315
1591205100000|2020-06-03 17:25:00|1003.4|1002.9|1003.2|1002.7|1003.7|1003.2|1003.1|1002.6|586
1591205400000|2020-06-03 17:30:00|1003.3|1002.8|1003.3|1002.8|1003.6|1003.1|1002.9|1002.4|461
1591205700000|2020-06-03 17:35:00|1003.2|1002.7|1003|1002.5|1003.5|1003|1002.8|1002.3|693
1591206000000|2020-06-03 17:40:00|1003.1|1002.6|1003.4|1002.9|1003.5|1003|1003|1002.5|687
1591206300000|2020-06-03 17:45:00|1003.3|1002.8|1002.3|1001.8|1003.4|1002.9|1002.3|1001.8|608
1591206600000|2020-06-03 17:50:00|1002.2|1001.7|1002.9|1002.4|1002.9|1002.4|1001.9|1001.4|1040
1591206900000|2020-06-03 17:55:00|1003|1002.5|1003.3|1002.8|1003.3|1002.8|1003|1002.5|622
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.1|1004.6|1005.1|1004.6|1003.1|1002.6|1163
1591207500000|2020-06-03 18:05:00|1005.2|1004.7|1004.7|1004.2|1005.2|1004.7|1004.6|1004.1|1226
1591207800000|2020-06-03 18:10:00|1004.8|1004.3|1004.7|1004.2|1005|1004.5|1004.6|1004.1|749
1591208100000|2020-06-03 18:15:00|1004.8|1004.3|1004.8|1004.3|1005|1004.5|1004.5|1004|797
1591208400000|2020-06-03 18:20:00|1005|1004.5|1005.1|1004.6|1005.1|1004.6|1004.5|1004|610
1591208700000|2020-06-03 18:25:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.9|1004.4|582
1591209000000|2020-06-03 18:30:00|1004.9|1004.4|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|677
1591209300000|2020-06-03 18:35:00|1005|1004.5|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|519
1591209600000|2020-06-03 18:40:00|1005.3|1004.8|1005.1|1004.6|1005.3|1004.8|1005|1004.5|451
1591209900000|2020-06-03 18:45:00|1005|1004.5|1005|1004.5|1005.2|1004.7|1004.8|1004.3|475
1591210200000|2020-06-03 18:50:00|1005.1|1004.6|1005.3|1004.8|1005.5|1005|1004.8|1004.3|1062
1591210500000|2020-06-03 18:55:00|1005.2|1004.7|1005.2|1004.7|1005.7|1005.2|1005.1|1004.6|780
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1004.9|1004.4|1005.4|1004.9|1004.4|1003.9|1124
1591211100000|2020-06-03 19:05:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.7|1004.2|931
1591211400000|2020-06-03 19:10:00|1005.2|1004.7|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|740
1591211700000|2020-06-03 19:15:00|1005.4|1004.9|1004.9|1004.4|1005.5|1005|1004.7|1004.2|819
1591212000000|2020-06-03 19:20:00|1004.8|1004.3|1005.5|1005|1005.6|1005.1|1004.3|1003.8|1190
1591212300000|2020-06-03 19:25:00|1005.6|1005.1|1005.5|1005|1005.9|1005.4|1005.3|1004.8|688
1591212600000|2020-06-03 19:30:00|1005.4|1004.9|1005.2|1004.7|1005.8|1005.3|1005.1|1004.6|1184
1591212900000|2020-06-03 19:35:00|1005.1|1004.6|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|1038
1591213200000|2020-06-03 19:40:00|1005.7|1005.2|1006.5|1006|1007|1006.5|1005.4|1004.9|3928
1591213500000|2020-06-03 19:45:00|1006.4|1005.9|1007.2|1006.7|1007.2|1006.7|1006|1005.5|1723
1591213800000|2020-06-03 19:50:00|1007.5|1007|1006.5|1006|1007.7|1007.2|1006|1005.5|2004
1591214100000|2020-06-03 19:55:00|1006.4|1005.9|1005.2|1004.7|1006.4|1005.9|1004.8|1004.3|9445
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1003.6|1002.6|916
1591214700000|2020-06-03 20:05:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|289
1591215000000|2020-06-03 20:10:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.3|1002.3|320
1591215300000|2020-06-03 20:15:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|20
1591215600000|2020-06-03 20:20:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.6|1002.6|3
1591215900000|2020-06-03 20:25:00|1003.4|1002.4|1003|1002|1003.5|1002.5|1002.8|1001.8|201
1591216200000|2020-06-03 20:30:00|1003.3|1002.3|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|42
1591216500000|2020-06-03 20:35:00|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1
1591216800000|2020-06-03 20:40:00|1002.8|1001.8|1002.7|1001.7|1003.2|1002.2|1001.9|1000.9|33
1591217400000|2020-06-03 20:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|3
1591217700000|2020-06-03 20:55:00|1003.2|1002.2|1003.9|1002.9|1004.8|1003.8|1002.9|1001.9|23
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|7
1591218300000|2020-06-03 21:05:00|||||||||1
1591221300000|2020-06-03 21:55:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1006.2|1004.2|1007.6|1005.6|1005.5|1003.5|0
1591221900000|2020-06-03 22:05:00|1006.3|1004.3|1005.9|1003.9|1006.4|1004.4|1005.3|1003.3|0
1591222200000|2020-06-03 22:10:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|0
1591222500000|2020-06-03 22:15:00|1006|1004|1005.8|1003.8|1006.2|1004.2|1005.7|1003.7|0
1591222800000|2020-06-03 22:20:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|0
1591223100000|2020-06-03 22:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1591223400000|2020-06-03 22:30:00|1006.1|1004.1|1006.6|1004.6|1006.7|1004.7|1006|1004|0
1591223700000|2020-06-03 22:35:00|1006.7|1004.7|1006.6|1004.6|1007|1005|1006.6|1004.6|0
1591224000000|2020-06-03 22:40:00|1006.7|1004.7|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|0
1591224300000|2020-06-03 22:45:00|1006.3|1004.3|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|0
1591224600000|2020-06-03 22:50:00|1006.7|1004.7|1007.2|1005.2|1007.2|1005.2|1006.6|1004.6|0
1591224900000|2020-06-03 22:55:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1007.5|1005.5|1007.7|1005.7|1007|1005|0
1591225500000|2020-06-03 23:05:00|1007.6|1005.6|1007.9|1005.9|1007.9|1005.9|1007.4|1005.4|0
1591225800000|2020-06-03 23:10:00|1007.8|1005.8|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|0
1591226100000|2020-06-03 23:15:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|0
1591226400000|2020-06-03 23:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|0
1591226700000|2020-06-03 23:25:00|1007.9|1005.9|1008.5|1006.5|1008.7|1006.7|1007.9|1005.9|0
1591227000000|2020-06-03 23:30:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1591227300000|2020-06-03 23:35:00|1008.7|1006.7|1009.8|1007.8|1010|1008|1008.6|1006.6|0
1591227600000|2020-06-03 23:40:00|1009.7|1007.7|1010|1008|1010.2|1008.2|1009.6|1007.6|0
1591227900000|2020-06-03 23:45:00|1009.9|1007.9|1009.6|1007.6|1010|1008|1009.2|1007.2|0
1591228200000|2020-06-03 23:50:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|0
1591228500000|2020-06-03 23:55:00|1009.4|1007.4|1008.9|1006.9|1009.4|1007.4|1008.9|1006.9|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|986.2|985.2|988.4|986.4|985.5|984.5|33
1591142700000|2020-06-03 00:05:00|986.4|985.4|986|985|986.4|985.4|986|985|8
1591143000000|2020-06-03 00:10:00|985.9|984.9|986.9|985.9|986.9|985.9|985.9|984.9|8
1591143300000|2020-06-03 00:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|8
1591143600000|2020-06-03 00:20:00|986.9|985.9|986.5|985.5|986.9|985.9|986.5|985.5|3
1591143900000|2020-06-03 00:25:00|986.4|985.4|986.2|985.2|986.4|985.4|986.1|985.1|9
1591144200000|2020-06-03 00:30:00|986.7|985.7|986.9|985.9|987.4|986.4|986.7|985.7|79
1591144500000|2020-06-03 00:35:00|986.8|985.8|986.6|985.6|986.8|985.8|985.9|984.9|14
1591144800000|2020-06-03 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|4
1591145100000|2020-06-03 00:45:00|988.2|987.2|989.5|988.5|989.8|988.8|988.2|987.2|68
1591145400000|2020-06-03 00:50:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1591146000000|2020-06-03 01:00:00|989.9|988.9|990.5|989.5|991.8|990.8|989.9|988.9|27
1591146300000|2020-06-03 01:05:00|990.6|989.6|992.2|991.2|992.2|991.2|990.6|989.6|21
1591146600000|2020-06-03 01:10:00|992|991|992.1|991.1|992.4|991.4|992|991|40
1591146900000|2020-06-03 01:15:00|993.1|992.1|991.1|990.1|993.1|992.1|991.1|990.1|63
1591147200000|2020-06-03 01:20:00|990.5|989.5|990.6|989.6|991.1|990.1|990.4|989.4|9
1591147500000|2020-06-03 01:25:00|989.8|988.8|988.8|987.8|989.8|988.8|988.8|987.8|32
1591147800000|2020-06-03 01:30:00|988.7|987.7|987.6|986.6|989.3|988.3|987.6|986.6|113
1591148100000|2020-06-03 01:35:00|988.1|987.1|988|987|988.1|987.1|988|987|7
1591148400000|2020-06-03 01:40:00|987.2|986.2|988.5|987.5|988.6|987.6|986.9|985.9|73
1591148700000|2020-06-03 01:45:00|988.6|987.6|989.4|988.4|990|989|988.6|987.6|65
1591149000000|2020-06-03 01:50:00|987.9|986.9|987.6|986.6|987.9|986.9|987.6|986.6|3
1591149300000|2020-06-03 01:55:00|986.2|985.2|986.4|985.4|986.4|985.4|986.2|985.2|9
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.7|984.7|987.6|986.6|985.7|984.7|19
1591149900000|2020-06-03 02:05:00|987.2|986.2|986.7|985.7|987.2|986.2|986.7|985.7|5
1591150200000|2020-06-03 02:10:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1591150500000|2020-06-03 02:15:00|987|986|986.5|985.5|987|986|986.5|985.5|3
1591150800000|2020-06-03 02:20:00|986.1|985.1|986.1|985.1|986.1|985.1|986.1|985.1|1
1591151100000|2020-06-03 02:25:00|985.5|984.5|985.2|984.2|985.5|984.5|984.7|983.7|12
1591151400000|2020-06-03 02:30:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|2
1591152000000|2020-06-03 02:40:00|985.9|984.9|986.5|985.5|986.5|985.5|985.8|984.8|5
1591152600000|2020-06-03 02:50:00|985.2|984.2|985.1|984.1|985.2|984.2|985.1|984.1|2
1591152900000|2020-06-03 02:55:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1591153800000|2020-06-03 03:10:00|986.4|985.4|986.4|985.4|986.4|985.4|986.4|985.4|6
1591154100000|2020-06-03 03:15:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|4
1591155000000|2020-06-03 03:30:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|2
1591155600000|2020-06-03 03:40:00|987.7|986.7|987.1|986.1|987.8|986.8|987.1|986.1|12
1591155900000|2020-06-03 03:45:00|||||||||6
1591156200000|2020-06-03 03:50:00|987.3|986.3|987.3|986.3|987.3|986.3|987.3|986.3|3
1591156800000|2020-06-03 04:00:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|6
1591157100000|2020-06-03 04:05:00|988.4|987.4|988.3|987.3|988.8|987.8|988.3|987.3|4
1591157400000|2020-06-03 04:10:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|2
1591158000000|2020-06-03 04:20:00|987.5|986.5|987.5|986.5|987.5|986.5|987.5|986.5|2
1591159500000|2020-06-03 04:45:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|2
1591159800000|2020-06-03 04:50:00|989.1|988.1|988.8|987.8|989.1|988.1|988.8|987.8|5
1591160400000|2020-06-03 05:00:00|989|988|989.8|988.8|989.8|988.8|988.6|987.6|20
1591161000000|2020-06-03 05:10:00|989.6|988.6|990.3|989.3|990.3|989.3|989.4|988.4|7
1591161300000|2020-06-03 05:15:00|990.6|989.6|989.9|988.9|990.6|989.6|989.9|988.9|6
1591161600000|2020-06-03 05:20:00|989.8|988.8|989.3|988.3|989.8|988.8|989.2|988.2|17
1591161900000|2020-06-03 05:25:00|988.9|987.9|988.1|987.1|988.9|987.9|988.1|987.1|7
1591162200000|2020-06-03 05:30:00|988|987|988.5|987.5|988.6|987.6|987.3|986.3|48
1591162800000|2020-06-03 05:40:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|5
1591163100000|2020-06-03 05:45:00|988.9|987.9|989.3|988.3|989.5|988.5|988.9|987.9|9
1591163400000|2020-06-03 05:50:00|989.5|988.5|989.7|988.7|989.7|988.7|989.5|988.5|6
1591163700000|2020-06-03 05:55:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|8
1591164000000|2020-06-03 06:00:00|990.5|989.5|990|989|991.7|990.7|990|989|80
1591164300000|2020-06-03 06:05:00|990.1|989.1|990.4|989.4|990.8|989.8|990.1|989.1|3
1591164600000|2020-06-03 06:10:00|990.9|989.9|990.1|989.1|990.9|989.9|990.1|989.1|9
1591164900000|2020-06-03 06:15:00|990|989|989.9|988.9|990|989|989.6|988.6|29
1591165200000|2020-06-03 06:20:00|989.6|988.6|989.4|988.4|989.6|988.6|989.2|988.2|102
1591165500000|2020-06-03 06:25:00|989.5|988.5|989.2|988.2|989.8|988.8|989.1|988.1|33
1591165800000|2020-06-03 06:30:00|989.1|988.1|988.9|987.9|989.1|988.1|988.5|987.5|46
1591166100000|2020-06-03 06:35:00|989.2|988.2|989.1|988.1|989.3|988.3|988.9|987.9|29
1591166400000|2020-06-03 06:40:00|989.2|988.2|989|988|989.8|988.8|989|988|55
1591166700000|2020-06-03 06:45:00|989.4|988.4|989.6|988.6|989.7|988.7|989.4|988.4|20
1591167000000|2020-06-03 06:50:00|989.7|988.7|988.9|987.9|989.7|988.7|988.9|987.9|68
1591167300000|2020-06-03 06:55:00|988.7|987.7|988.4|987.4|988.9|987.9|988.4|987.4|118
1591167600000|2020-06-03 07:00:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|407
1591167900000|2020-06-03 07:05:00|988.5|987.5|988.6|987.6|989|988|988.3|987.3|177
1591168200000|2020-06-03 07:10:00|988.5|987.5|989|988|989|988|987.8|986.8|245
1591168500000|2020-06-03 07:15:00|988.9|987.9|989.3|988.3|989.5|988.5|988.8|987.8|280
1591168800000|2020-06-03 07:20:00|989.2|988.2|989.3|988.3|989.6|988.6|989.1|988.1|127
1591169100000|2020-06-03 07:25:00|989.1|988.1|989.7|988.7|989.9|988.9|989.1|988.1|186
1591169400000|2020-06-03 07:30:00|989.8|988.8|989.1|988.1|989.8|988.8|988.9|987.9|125
1591169700000|2020-06-03 07:35:00|989.2|988.2|989.9|988.9|990|989|988.8|987.8|197
1591170000000|2020-06-03 07:40:00|990|989|989.4|988.4|990.1|989.1|989.3|988.3|286
1591170300000|2020-06-03 07:45:00|989.5|988.5|990|989|990|989|989.5|988.5|247
1591170600000|2020-06-03 07:50:00|989.9|988.9|989.9|988.9|990.1|989.1|989.6|988.6|238
1591170900000|2020-06-03 07:55:00|989.8|988.8|989.4|988.4|989.8|988.8|989.2|988.2|264
1591171200000|2020-06-03 08:00:00|989.3|988.3|989.5|988.5|990.1|989.1|989|988|682
1591171500000|2020-06-03 08:05:00|989.6|988.6|989.1|988.1|989.9|988.9|988.8|987.8|218
1591171800000|2020-06-03 08:10:00|989.2|988.2|988.5|987.5|989.3|988.3|988.3|987.3|408
1591172100000|2020-06-03 08:15:00|988.3|987.3|988.7|987.7|988.7|987.7|988|987|226
1591172400000|2020-06-03 08:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.8|987.8|364
1591172700000|2020-06-03 08:25:00|989.3|988.3|989.3|988.3|989.7|988.7|989.3|988.3|130
1591173000000|2020-06-03 08:30:00|989.5|988.5|990.3|989.3|990.6|989.6|989.5|988.5|166
1591173300000|2020-06-03 08:35:00|990.4|989.4|989.6|988.6|990.4|989.4|989.4|988.4|71
1591173600000|2020-06-03 08:40:00|989.7|988.7|990.1|989.1|990.1|989.1|989.5|988.5|344
1591173900000|2020-06-03 08:45:00|990|989|989.6|988.6|990.1|989.1|989.4|988.4|248
1591174200000|2020-06-03 08:50:00|989.7|988.7|990.2|989.2|990.3|989.3|989.6|988.6|102
1591174500000|2020-06-03 08:55:00|990.3|989.3|990.8|989.8|990.9|989.9|990.2|989.2|267
1591174800000|2020-06-03 09:00:00|990.9|989.9|990.6|989.6|991.1|990.1|990.5|989.5|290
1591175100000|2020-06-03 09:05:00|990.7|989.7|991.2|990.2|991.3|990.3|990.5|989.5|189
1591175400000|2020-06-03 09:10:00|991.1|990.1|991|990|991.5|990.5|991|990|137
1591175700000|2020-06-03 09:15:00|991.1|990.1|990.9|989.9|991.8|990.8|990.8|989.8|567
1591176000000|2020-06-03 09:20:00|991.1|990.1|991.7|990.7|991.8|990.8|990.8|989.8|188
1591176300000|2020-06-03 09:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.7|990.7|498
1591176600000|2020-06-03 09:30:00|992.6|991.6|992.6|991.6|992.7|991.7|992|991|331
1591176900000|2020-06-03 09:35:00|992.5|991.5|992.7|991.7|993.1|992.1|992.5|991.5|254
1591177200000|2020-06-03 09:40:00|992.6|991.6|992.4|991.4|993|992|992.3|991.3|157
1591177500000|2020-06-03 09:45:00|992.5|991.5|993.1|992.1|993.1|992.1|992.4|991.4|262
1591177800000|2020-06-03 09:50:00|993.2|992.2|994.3|993.3|994.4|993.4|993.2|992.2|384
1591178100000|2020-06-03 09:55:00|994.2|993.2|993.8|992.8|994.3|993.3|993.6|992.6|337
1591178400000|2020-06-03 10:00:00|993.9|992.9|992.1|991.1|993.9|992.9|992|991|432
1591178700000|2020-06-03 10:05:00|992|991|992.8|991.8|993.1|992.1|991.5|990.5|242
1591179000000|2020-06-03 10:10:00|992.7|991.7|993.6|992.6|994|993|992.7|991.7|100
1591179300000|2020-06-03 10:15:00|993.5|992.5|992.6|991.6|993.6|992.6|992.6|991.6|77
1591179600000|2020-06-03 10:20:00|992.7|991.7|992.7|991.7|993.2|992.2|992.5|991.5|352
1591179900000|2020-06-03 10:25:00|992.8|991.8|993.4|992.4|993.4|992.4|992.5|991.5|353
1591180200000|2020-06-03 10:30:00|993.3|992.3|992.7|991.7|993.4|992.4|992.6|991.6|302
1591180500000|2020-06-03 10:35:00|992.6|991.6|991.9|990.9|992.8|991.8|991.7|990.7|395
1591180800000|2020-06-03 10:40:00|991.8|990.8|991.9|990.9|992.1|991.1|991.7|990.7|222
1591181100000|2020-06-03 10:45:00|992|991|991.5|990.5|992.2|991.2|991.5|990.5|106
1591181400000|2020-06-03 10:50:00|991.4|990.4|990.9|989.9|991.5|990.5|990.6|989.6|283
1591181700000|2020-06-03 10:55:00|991|990|989.6|988.6|991.1|990.1|989.6|988.6|466
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.7|989.7|990.7|989.7|989.7|988.7|158
1591182300000|2020-06-03 11:05:00|990.3|989.3|990.9|989.9|990.9|989.9|990.2|989.2|144
1591182600000|2020-06-03 11:10:00|991|990|990.9|989.9|991.4|990.4|990.8|989.8|148
1591182900000|2020-06-03 11:15:00|990.8|989.8|990.8|989.8|991.2|990.2|990.6|989.6|93
1591183200000|2020-06-03 11:20:00|990.7|989.7|990.2|989.2|991|990|989.8|988.8|95
1591183500000|2020-06-03 11:25:00|990.3|989.3|989.4|988.4|990.3|989.3|989.4|988.4|96
1591183800000|2020-06-03 11:30:00|989.3|988.3|989.4|988.4|989.4|988.4|988.8|987.8|145
1591184100000|2020-06-03 11:35:00|989.3|988.3|990.1|989.1|990.3|989.3|989.2|988.2|81
1591184400000|2020-06-03 11:40:00|990.3|989.3|990.6|989.6|990.6|989.6|989.9|988.9|148
1591184700000|2020-06-03 11:45:00|990.8|989.8|991.1|990.1|991.3|990.3|990.5|989.5|200
1591185000000|2020-06-03 11:50:00|991.3|990.3|991.4|990.4|991.5|990.5|991|990|158
1591185300000|2020-06-03 11:55:00|991.3|990.3|990.5|989.5|991.6|990.6|990.5|989.5|223
1591185600000|2020-06-03 12:00:00|990.7|989.7|991.2|990.2|991.4|990.4|990.4|989.4|113
1591185900000|2020-06-03 12:05:00|991.1|990.1|991.7|990.7|991.8|990.8|991|990|237
1591186200000|2020-06-03 12:10:00|991.6|990.6|992.3|991.3|992.4|991.4|991.6|990.6|161
1591186500000|2020-06-03 12:15:00|992.4|991.4|993.3|992.3|993.5|992.5|992.3|991.3|333
1591186800000|2020-06-03 12:20:00|993.4|992.4|993.6|992.6|993.7|992.7|992.9|991.9|180
1591187100000|2020-06-03 12:25:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|213
1591187400000|2020-06-03 12:30:00|993.3|992.3|993.2|992.2|993.5|992.5|992.8|991.8|426
1591187700000|2020-06-03 12:35:00|993.3|992.3|993.4|992.4|993.8|992.8|993.3|992.3|218
1591188000000|2020-06-03 12:40:00|993.5|992.5|993.3|992.3|994|993|993.3|992.3|283
1591188300000|2020-06-03 12:45:00|993.2|992.2|993.1|992.1|993.6|992.6|992.8|991.8|206
1591188600000|2020-06-03 12:50:00|993.2|992.2|994.6|993.6|994.7|993.7|993.2|992.2|396
1591188900000|2020-06-03 12:55:00|994.5|993.5|994.3|993.3|994.9|993.9|993.8|992.8|245
1591189200000|2020-06-03 13:00:00|994.1|993.1|994.3|993.3|994.5|993.5|993.9|992.9|295
1591189500000|2020-06-03 13:05:00|994.2|993.2|995.2|994.2|995.2|994.2|993.9|992.9|749
1591189800000|2020-06-03 13:10:00|995.1|994.1|995.9|994.9|995.9|994.9|995.1|994.1|640
1591190100000|2020-06-03 13:15:00|996|995|996.3|995.3|996.4|995.4|995.8|994.8|421
1591190400000|2020-06-03 13:20:00|996.4|995.4|997.4|996.4|997.4|996.4|996.3|995.3|472
1591190700000|2020-06-03 13:25:00|997.5|996.5|996.2|995.2|998.2|997.2|996.2|995.2|1239
1591191000000|2020-06-03 13:30:00|996|995.5|997.7|997.2|998.1|997.6|994.9|994.4|4524
1591191300000|2020-06-03 13:35:00|997.9|997.4|996.4|995.9|998.7|998.2|995.7|995.2|3531
1591191600000|2020-06-03 13:40:00|996.5|996|997.9|997.4|998.3|997.8|996.5|996|2365
1591191900000|2020-06-03 13:45:00|998|997.5|997.5|997|998.3|997.8|997.1|996.6|1878
1591192200000|2020-06-03 13:50:00|997.6|997.1|998|997.5|999.7|999.2|997.6|997.1|2141
1591192500000|2020-06-03 13:55:00|998.1|997.6|998.9|998.4|999.3|998.8|997.8|997.3|2490
1591192800000|2020-06-03 14:00:00|999|998.5|1000.8|1000.3|1000.9|1000.4|998.8|998.3|3491
1591193100000|2020-06-03 14:05:00|1000.7|1000.2|1000.4|999.9|1001.4|1000.9|1000.3|999.8|2325
1591193400000|2020-06-03 14:10:00|1000.3|999.8|999.2|998.7|1000.3|999.8|999|998.5|1054
1591193700000|2020-06-03 14:15:00|999.3|998.8|1001.4|1000.9|1001.5|1001|999|998.5|1551
1591194000000|2020-06-03 14:20:00|1001.5|1001|1002.3|1001.8|1002.3|1001.8|1001.2|1000.7|3114
1591194300000|2020-06-03 14:25:00|1002.4|1001.9|1003.4|1002.9|1003.5|1003|1002.2|1001.7|2026
1591194600000|2020-06-03 14:30:00|1003.3|1002.8|1003.5|1003|1003.9|1003.4|1002.8|1002.3|1227
1591194900000|2020-06-03 14:35:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1003.3|1002.8|1096
1591195200000|2020-06-03 14:40:00|1003.5|1003|1004.1|1003.6|1004.1|1003.6|1002.6|1002.1|1513
1591195500000|2020-06-03 14:45:00|1004|1003.5|1003.8|1003.3|1004.1|1003.6|1003.2|1002.7|1208
1591195800000|2020-06-03 14:50:00|1003.9|1003.4|1004.5|1004|1004.6|1004.1|1003.5|1003|1813
1591196100000|2020-06-03 14:55:00|1004.6|1004.1|1003.8|1003.3|1004.9|1004.4|1003.8|1003.3|2143
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.5|1003|1731
1591196700000|2020-06-03 15:05:00|1004.6|1004.1|1004.4|1003.9|1005|1004.5|1004.1|1003.6|1609
1591197000000|2020-06-03 15:10:00|1004.3|1003.8|1005.2|1004.7|1005.3|1004.8|1004|1003.5|2402
1591197300000|2020-06-03 15:15:00|1005.3|1004.8|1005.5|1005|1006.1|1005.6|1005|1004.5|1999
1591197600000|2020-06-03 15:20:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1004.6|1004.1|1419
1591197900000|2020-06-03 15:25:00|1005.3|1004.8|1005.4|1004.9|1005.7|1005.2|1005|1004.5|1721
1591198200000|2020-06-03 15:30:00|1005.5|1005|1005.8|1005.3|1006.4|1005.9|1005.3|1004.8|2659
1591198500000|2020-06-03 15:35:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005.2|1004.7|1699
1591198800000|2020-06-03 15:40:00|1005.4|1004.9|1004.6|1004.1|1005.7|1005.2|1004.6|1004.1|623
1591199100000|2020-06-03 15:45:00|1004.7|1004.2|1005|1004.5|1005.4|1004.9|1004|1003.5|1097
1591199400000|2020-06-03 15:50:00|1005.1|1004.6|1004.8|1004.3|1005.4|1004.9|1004.6|1004.1|1186
1591199700000|2020-06-03 15:55:00|1004.9|1004.4|1004.4|1003.9|1005.4|1004.9|1004.2|1003.7|1206
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004|1003.5|1284
1591200300000|2020-06-03 16:05:00|1004.9|1004.4|1004.2|1003.7|1005.1|1004.6|1004.2|1003.7|1141
1591200600000|2020-06-03 16:10:00|1004.3|1003.8|1004.7|1004.2|1004.7|1004.2|1004|1003.5|1391
1591200900000|2020-06-03 16:15:00|1004.8|1004.3|1004|1003.5|1004.9|1004.4|1003.8|1003.3|1390
1591201200000|2020-06-03 16:20:00|1003.9|1003.4|1003.6|1003.1|1003.9|1003.4|1003.5|1003|1080
1591201500000|2020-06-03 16:25:00|1003.7|1003.2|1003.9|1003.4|1004|1003.5|1003.6|1003.1|795
1591201800000|2020-06-03 16:30:00|1003.8|1003.3|1004.3|1003.8|1004.4|1003.9|1003.8|1003.3|640
1591202100000|2020-06-03 16:35:00|1004.2|1003.7|1003.7|1003.2|1004.4|1003.9|1003.6|1003.1|885
1591202400000|2020-06-03 16:40:00|1003.8|1003.3|1004.2|1003.7|1004.3|1003.8|1003.8|1003.3|647
1591202700000|2020-06-03 16:45:00|1004.3|1003.8|1003.4|1002.9|1004.4|1003.9|1003.2|1002.7|702
1591203000000|2020-06-03 16:50:00|1003.3|1002.8|1002.9|1002.4|1003.7|1003.2|1002.6|1002.1|573
1591203300000|2020-06-03 16:55:00|1002.8|1002.3|1002.5|1002|1002.9|1002.4|1002.4|1001.9|417
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1002.1|1001.6|1002.9|1002.4|1001.8|1001.3|525
1591203900000|2020-06-03 17:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.6|1001.1|410
1591204200000|2020-06-03 17:10:00|1002.4|1001.9|1002.6|1002.1|1003|1002.5|1002.2|1001.7|593
1591204500000|2020-06-03 17:15:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|420
1591204800000|2020-06-03 17:20:00|1002.9|1002.4|1003.5|1003|1003.5|1003|1002.8|1002.3|315
1591205100000|2020-06-03 17:25:00|1003.4|1002.9|1003.2|1002.7|1003.7|1003.2|1003.1|1002.6|586
1591205400000|2020-06-03 17:30:00|1003.3|1002.8|1003.3|1002.8|1003.6|1003.1|1002.9|1002.4|461
1591205700000|2020-06-03 17:35:00|1003.2|1002.7|1003|1002.5|1003.5|1003|1002.8|1002.3|693
1591206000000|2020-06-03 17:40:00|1003.1|1002.6|1003.4|1002.9|1003.5|1003|1003|1002.5|687
1591206300000|2020-06-03 17:45:00|1003.3|1002.8|1002.3|1001.8|1003.4|1002.9|1002.3|1001.8|608
1591206600000|2020-06-03 17:50:00|1002.2|1001.7|1002.9|1002.4|1002.9|1002.4|1001.9|1001.4|1040
1591206900000|2020-06-03 17:55:00|1003|1002.5|1003.3|1002.8|1003.3|1002.8|1003|1002.5|622
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.1|1004.6|1005.1|1004.6|1003.1|1002.6|1163
1591207500000|2020-06-03 18:05:00|1005.2|1004.7|1004.7|1004.2|1005.2|1004.7|1004.6|1004.1|1226
1591207800000|2020-06-03 18:10:00|1004.8|1004.3|1004.7|1004.2|1005|1004.5|1004.6|1004.1|749
1591208100000|2020-06-03 18:15:00|1004.8|1004.3|1004.8|1004.3|1005|1004.5|1004.5|1004|797
1591208400000|2020-06-03 18:20:00|1005|1004.5|1005.1|1004.6|1005.1|1004.6|1004.5|1004|610
1591208700000|2020-06-03 18:25:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.9|1004.4|582
1591209000000|2020-06-03 18:30:00|1004.9|1004.4|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|677
1591209300000|2020-06-03 18:35:00|1005|1004.5|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|519
1591209600000|2020-06-03 18:40:00|1005.3|1004.8|1005.1|1004.6|1005.3|1004.8|1005|1004.5|451
1591209900000|2020-06-03 18:45:00|1005|1004.5|1005|1004.5|1005.2|1004.7|1004.8|1004.3|475
1591210200000|2020-06-03 18:50:00|1005.1|1004.6|1005.3|1004.8|1005.5|1005|1004.8|1004.3|1062
1591210500000|2020-06-03 18:55:00|1005.2|1004.7|1005.2|1004.7|1005.7|1005.2|1005.1|1004.6|780
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1004.9|1004.4|1005.4|1004.9|1004.4|1003.9|1124
1591211100000|2020-06-03 19:05:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.7|1004.2|931
1591211400000|2020-06-03 19:10:00|1005.2|1004.7|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|740
1591211700000|2020-06-03 19:15:00|1005.4|1004.9|1004.9|1004.4|1005.5|1005|1004.7|1004.2|819
1591212000000|2020-06-03 19:20:00|1004.8|1004.3|1005.5|1005|1005.6|1005.1|1004.3|1003.8|1190
1591212300000|2020-06-03 19:25:00|1005.6|1005.1|1005.5|1005|1005.9|1005.4|1005.3|1004.8|688
1591212600000|2020-06-03 19:30:00|1005.4|1004.9|1005.2|1004.7|1005.8|1005.3|1005.1|1004.6|1184
1591212900000|2020-06-03 19:35:00|1005.1|1004.6|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|1038
1591213200000|2020-06-03 19:40:00|1005.7|1005.2|1006.5|1006|1007|1006.5|1005.4|1004.9|3928
1591213500000|2020-06-03 19:45:00|1006.4|1005.9|1007.2|1006.7|1007.2|1006.7|1006|1005.5|1723
1591213800000|2020-06-03 19:50:00|1007.5|1007|1006.5|1006|1007.7|1007.2|1006|1005.5|2004
1591214100000|2020-06-03 19:55:00|1006.4|1005.9|1005.2|1004.7|1006.4|1005.9|1004.8|1004.3|9445
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1003.6|1002.6|916
1591214700000|2020-06-03 20:05:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|289
1591215000000|2020-06-03 20:10:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.3|1002.3|320
1591215300000|2020-06-03 20:15:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|20
1591215600000|2020-06-03 20:20:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.6|1002.6|3
1591215900000|2020-06-03 20:25:00|1003.4|1002.4|1003|1002|1003.5|1002.5|1002.8|1001.8|201
1591216200000|2020-06-03 20:30:00|1003.3|1002.3|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|42
1591216500000|2020-06-03 20:35:00|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1
1591216800000|2020-06-03 20:40:00|1002.8|1001.8|1002.7|1001.7|1003.2|1002.2|1001.9|1000.9|33
1591217400000|2020-06-03 20:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|3
1591217700000|2020-06-03 20:55:00|1003.2|1002.2|1003.9|1002.9|1004.8|1003.8|1002.9|1001.9|23
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|7
1591218300000|2020-06-03 21:05:00|||||||||1
1591221300000|2020-06-03 21:55:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1006.2|1004.2|1007.6|1005.6|1005.5|1003.5|0
1591221900000|2020-06-03 22:05:00|1006.3|1004.3|1005.9|1003.9|1006.4|1004.4|1005.3|1003.3|0
1591222200000|2020-06-03 22:10:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|0
1591222500000|2020-06-03 22:15:00|1006|1004|1005.8|1003.8|1006.2|1004.2|1005.7|1003.7|0
1591222800000|2020-06-03 22:20:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|0
1591223100000|2020-06-03 22:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1591223400000|2020-06-03 22:30:00|1006.1|1004.1|1006.6|1004.6|1006.7|1004.7|1006|1004|0
1591223700000|2020-06-03 22:35:00|1006.7|1004.7|1006.6|1004.6|1007|1005|1006.6|1004.6|0
1591224000000|2020-06-03 22:40:00|1006.7|1004.7|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|0
1591224300000|2020-06-03 22:45:00|1006.3|1004.3|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|0
1591224600000|2020-06-03 22:50:00|1006.7|1004.7|1007.2|1005.2|1007.2|1005.2|1006.6|1004.6|0
1591224900000|2020-06-03 22:55:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1007.5|1005.5|1007.7|1005.7|1007|1005|0
1591225500000|2020-06-03 23:05:00|1007.6|1005.6|1007.9|1005.9|1007.9|1005.9|1007.4|1005.4|0
1591225800000|2020-06-03 23:10:00|1007.8|1005.8|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|0
1591226100000|2020-06-03 23:15:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|0
1591226400000|2020-06-03 23:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|0
1591226700000|2020-06-03 23:25:00|1007.9|1005.9|1008.5|1006.5|1008.7|1006.7|1007.9|1005.9|0
1591227000000|2020-06-03 23:30:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1591227300000|2020-06-03 23:35:00|1008.7|1006.7|1009.8|1007.8|1010|1008|1008.6|1006.6|0
1591227600000|2020-06-03 23:40:00|1009.7|1007.7|1010|1008|1010.2|1008.2|1009.6|1007.6|0
1591227900000|2020-06-03 23:45:00|1009.9|1007.9|1009.6|1007.6|1010|1008|1009.2|1007.2|0
1591228200000|2020-06-03 23:50:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|0
1591228500000|2020-06-03 23:55:00|1009.4|1007.4|1008.9|1006.9|1009.4|1007.4|1008.9|1006.9|0
1591228800000|2020-06-04 00:00:00|1009|1007|1005.4|1004.4|1009.3|1007.3|1005.4|1004.4|6
1591229100000|2020-06-04 00:05:00|1004.6|1003.6|1003.7|1002.7|1004.6|1003.6|1003.7|1002.7|48
1591229400000|2020-06-04 00:10:00|1003.5|1002.5|1004|1003|1004.6|1003.6|1003.3|1002.3|61
1591229700000|2020-06-04 00:15:00|1003.9|1002.9|1002.2|1001.2|1003.9|1002.9|1002.2|1001.2|76
1591230000000|2020-06-04 00:20:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1001.6|1000.6|27
1591230300000|2020-06-04 00:25:00|1001.7|1000.7|1002.2|1001.2|1002.3|1001.3|1001.5|1000.5|31
1591230600000|2020-06-04 00:30:00|1002.5|1001.5|1001.7|1000.7|1002.8|1001.8|1001.6|1000.6|60
1591230900000|2020-06-04 00:35:00|1001.6|1000.6|1001.2|1000.2|1002.8|1001.8|1001.2|1000.2|105
1591231200000|2020-06-04 00:40:00|1001.3|1000.3|1002.3|1001.3|1002.5|1001.5|1001.3|1000.3|83
1591231500000|2020-06-04 00:45:00|1001.8|1000.8|1001.4|1000.4|1001.9|1000.9|1001.2|1000.2|184
1591231800000|2020-06-04 00:50:00|1001.2|1000.2|1001.2|1000.2|1002.3|1001.3|1001.2|1000.2|111
1591232100000|2020-06-04 00:55:00|1002.1|1001.1|1002.6|1001.6|1002.9|1001.9|1002.1|1001.1|39
1591232400000|2020-06-04 01:00:00|1002.5|1001.5|1003.2|1002.2|1003.4|1002.4|1002.2|1001.2|55
1591232700000|2020-06-04 01:05:00|1003.4|1002.4|1003.9|1002.9|1004.1|1003.1|1002.7|1001.7|68
1591233000000|2020-06-04 01:10:00|1003.3|1002.3|1002.9|1001.9|1004|1003|1002.5|1001.5|60
1591233300000|2020-06-04 01:15:00|1003.2|1002.2|1002.1|1001.1|1003.2|1002.2|1002.1|1001.1|39
1591233600000|2020-06-04 01:20:00|1002.2|1001.2|1002|1001|1002.5|1001.5|1002|1001|22
1591233900000|2020-06-04 01:25:00|1001.4|1000.4|1001.6|1000.6|1001.6|1000.6|1001.2|1000.2|28
1591234200000|2020-06-04 01:30:00|1001.5|1000.5|1000.3|999.3|1002|1001|1000.3|999.3|48
1591234500000|2020-06-04 01:35:00|999.9|998.9|999.3|998.3|1000.4|999.4|999.1|998.1|36
1591234800000|2020-06-04 01:40:00|999.2|998.2|998.1|997.1|999.8|998.8|997.7|996.7|89
1591235100000|2020-06-04 01:45:00|998|997|998.3|997.3|998.4|997.4|997.7|996.7|29
1591235400000|2020-06-04 01:50:00|998.7|997.7|999.4|998.4|999.4|998.4|998.7|997.7|13
1591235700000|2020-06-04 01:55:00|999.2|998.2|997.7|996.7|999.2|998.2|997.5|996.5|36
1591236000000|2020-06-04 02:00:00|997.5|996.5|995.6|994.6|997.5|996.5|995|994|369
1591236300000|2020-06-04 02:05:00|995.9|994.9|996.6|995.6|997.1|996.1|995.9|994.9|45
1591236600000|2020-06-04 02:10:00|996.7|995.7|995.7|994.7|996.9|995.9|995.3|994.3|21
1591236900000|2020-06-04 02:15:00|995.4|994.4|995.6|994.6|995.6|994.6|994.2|993.2|33
1591237200000|2020-06-04 02:20:00|995.5|994.5|995.3|994.3|996|995|994.9|993.9|37
1591237500000|2020-06-04 02:25:00|995.2|994.2|994.5|993.5|995.2|994.2|994.3|993.3|61
1591237800000|2020-06-04 02:30:00|994.6|993.6|993.5|992.5|994.6|993.6|993.5|992.5|48
1591238100000|2020-06-04 02:35:00|993.7|992.7|992.9|991.9|993.9|992.9|992.5|991.5|26
1591238400000|2020-06-04 02:40:00|992.7|991.7|993|992|993.8|992.8|992.7|991.7|44
1591238700000|2020-06-04 02:45:00|992.8|991.8|992|991|993|992|992|991|17
1591239000000|2020-06-04 02:50:00|991.7|990.7|991.8|990.8|993|992|991.7|990.7|14
1591239300000|2020-06-04 02:55:00|992.2|991.2|991.8|990.8|992.5|991.5|991.7|990.7|25
1591239600000|2020-06-04 03:00:00|991.5|990.5|992.4|991.4|992.4|991.4|991.2|990.2|15
1591239900000|2020-06-04 03:05:00|992.1|991.1|992.5|991.5|992.5|991.5|992.1|991.1|9
1591240200000|2020-06-04 03:10:00|992.8|991.8|992.9|991.9|993.1|992.1|992.7|991.7|15
1591240500000|2020-06-04 03:15:00|992.5|991.5|992.5|991.5|993.1|992.1|992.3|991.3|16
1591240800000|2020-06-04 03:20:00|992.4|991.4|993.8|992.8|994|993|992.4|991.4|22
1591241100000|2020-06-04 03:25:00|993.9|992.9|993.9|992.9|994.1|993.1|993.7|992.7|13
1591241400000|2020-06-04 03:30:00|993.8|992.8|993.9|992.9|993.9|992.9|992.8|991.8|22
1591241700000|2020-06-04 03:35:00|993.6|992.6|994.4|993.4|994.5|993.5|993.6|992.6|14
1591242000000|2020-06-04 03:40:00|994.1|993.1|993.9|992.9|994.2|993.2|993.9|992.9|44
1591242300000|2020-06-04 03:45:00|994.1|993.1|994.4|993.4|994.4|993.4|994|993|12
1591242600000|2020-06-04 03:50:00|994.7|993.7|994.7|993.7|995.1|994.1|994.6|993.6|19
1591242900000|2020-06-04 03:55:00|995|994|994.6|993.6|995|994|994.6|993.6|26
1591243200000|2020-06-04 04:00:00|994.7|993.7|994.5|993.5|994.7|993.7|994.4|993.4|40
1591243500000|2020-06-04 04:05:00|994.8|993.8|994.2|993.2|994.9|993.9|994.2|993.2|15
1591243800000|2020-06-04 04:10:00|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|1
1591244100000|2020-06-04 04:15:00|993.6|992.6|993|992|993.7|992.7|993|992|9
1591244400000|2020-06-04 04:20:00|992.9|991.9|993.9|992.9|993.9|992.9|992.9|991.9|4
1591244700000|2020-06-04 04:25:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|1
1591245000000|2020-06-04 04:30:00|994.5|993.5|994.5|993.5|994.7|993.7|993.9|992.9|35
1591245300000|2020-06-04 04:35:00|994.6|993.6|994.5|993.5|994.8|993.8|994.5|993.5|14
1591245900000|2020-06-04 04:45:00|994.1|993.1|994.4|993.4|994.6|993.6|994.1|993.1|14
1591246200000|2020-06-04 04:50:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|1
1591246500000|2020-06-04 04:55:00|993.9|992.9|994.6|993.6|994.6|993.6|993.9|992.9|3
1591246800000|2020-06-04 05:00:00|994.9|993.9|995.8|994.8|995.8|994.8|994.9|993.9|47
1591247100000|2020-06-04 05:05:00|996.1|995.1|996.2|995.2|996.4|995.4|996|995|18
1591247400000|2020-06-04 05:10:00|996.1|995.1|996.9|995.9|996.9|995.9|996.1|995.1|38
1591247700000|2020-06-04 05:15:00|997|996|996.4|995.4|997|996|996.4|995.4|5
1591248000000|2020-06-04 05:20:00|996.2|995.2|996|995|996.2|995.2|996|995|8
1591248300000|2020-06-04 05:25:00|996.1|995.1|996.9|995.9|996.9|995.9|996.1|995.1|24
1591248600000|2020-06-04 05:30:00|997|996|995.3|994.3|997|996|995.2|994.2|22
1591248900000|2020-06-04 05:35:00|995.5|994.5|995.2|994.2|995.6|994.6|995.2|994.2|34
1591249200000|2020-06-04 05:40:00|995.1|994.1|995.6|994.6|995.7|994.7|995.1|994.1|91
1591249500000|2020-06-04 05:45:00|995.7|994.7|994.6|993.6|996.1|995.1|994.6|993.6|36
1591249800000|2020-06-04 05:50:00|994.9|993.9|995.1|994.1|995.7|994.7|994.9|993.9|45
1591250100000|2020-06-04 05:55:00|994.9|993.9|995|994|995|994|994.7|993.7|37
1591250400000|2020-06-04 06:00:00|995.3|994.3|996|995|996.2|995.2|995.3|994.3|64
1591250700000|2020-06-04 06:05:00|995.8|994.8|995.9|994.9|996|995|995.6|994.6|38
1591251000000|2020-06-04 06:10:00|995.6|994.6|995.1|994.1|995.9|994.9|995.1|994.1|22
1591251300000|2020-06-04 06:15:00|994.9|993.9|994.3|993.3|994.9|993.9|994.1|993.1|33
1591251600000|2020-06-04 06:20:00|994.2|993.2|993.8|992.8|994.3|993.3|993.8|992.8|71
1591251900000|2020-06-04 06:25:00|993.5|992.5|993.1|992.1|993.6|992.6|992.9|991.9|56
1591252200000|2020-06-04 06:30:00|993|992|993|992|993.1|992.1|992.8|991.8|17
1591252500000|2020-06-04 06:35:00|993.1|992.1|992|991|993.1|992.1|992|991|121
1591252800000|2020-06-04 06:40:00|992.2|991.2|991.2|990.2|992.2|991.2|991.2|990.2|39
1591253100000|2020-06-04 06:45:00|991.3|990.3|990.8|989.8|991.6|990.6|990.8|989.8|261
1591253400000|2020-06-04 06:50:00|990.7|989.7|990.4|989.4|990.9|989.9|990.2|989.2|108
1591253700000|2020-06-04 06:55:00|990.5|989.5|991.2|990.2|991.3|990.3|990.4|989.4|248
1591254000000|2020-06-04 07:00:00|991.1|990.1|991.3|990.3|991.7|990.7|991.1|990.1|138
1591254300000|2020-06-04 07:05:00|991.2|990.2|990|989|991.6|990.6|989.9|988.9|85
1591254600000|2020-06-04 07:10:00|989.9|988.9|991|990|991.5|990.5|989.9|988.9|134
1591254900000|2020-06-04 07:15:00|990.9|989.9|990|989|991.2|990.2|990|989|216
1591255200000|2020-06-04 07:20:00|989.9|988.9|990.1|989.1|990.1|989.1|989.2|988.2|330
1591255500000|2020-06-04 07:25:00|990.2|989.2|990.7|989.7|991.2|990.2|990.2|989.2|375
1591255800000|2020-06-04 07:30:00|990.8|989.8|991.4|990.4|991.5|990.5|990.1|989.1|527
1591256100000|2020-06-04 07:35:00|991.5|990.5|991.5|990.5|991.7|990.7|991.2|990.2|292
1591256400000|2020-06-04 07:40:00|991.4|990.4|990.7|989.7|991.4|990.4|990.6|989.6|60
1591256700000|2020-06-04 07:45:00|990.8|989.8|991.2|990.2|991.6|990.6|990.8|989.8|104
1591257000000|2020-06-04 07:50:00|991.3|990.3|991.7|990.7|991.8|990.8|991.3|990.3|140
1591257300000|2020-06-04 07:55:00|991.6|990.6|992.8|991.8|992.8|991.8|991.6|990.6|273
1591257600000|2020-06-04 08:00:00|992.9|991.9|992.9|991.9|993.3|992.3|992.8|991.8|276
1591257900000|2020-06-04 08:05:00|992.7|991.7|993.8|992.8|994.5|993.5|992.6|991.6|683
1591258200000|2020-06-04 08:10:00|993.9|992.9|994.1|993.1|994.7|993.7|993.8|992.8|261
1591258500000|2020-06-04 08:15:00|994.2|993.2|994.6|993.6|994.6|993.6|994|993|183
1591258800000|2020-06-04 08:20:00|994.5|993.5|994.2|993.2|994.8|993.8|993.9|992.9|250
1591259100000|2020-06-04 08:25:00|994.3|993.3|993.6|992.6|994.5|993.5|993.2|992.2|274
1591259400000|2020-06-04 08:30:00|993.5|992.5|993.9|992.9|994.1|993.1|993.2|992.2|81
1591259700000|2020-06-04 08:35:00|993.8|992.8|993.2|992.2|994.1|993.1|993|992|88
1591260000000|2020-06-04 08:40:00|993.1|992.1|993.3|992.3|993.4|992.4|993.1|992.1|107
1591260300000|2020-06-04 08:45:00|993.2|992.2|993.1|992.1|993.2|992.2|992.6|991.6|38
1591260600000|2020-06-04 08:50:00|993.2|992.2|993.3|992.3|993.4|992.4|992.9|991.9|74
1591260900000|2020-06-04 08:55:00|993.4|992.4|993|992|993.5|992.5|992.8|991.8|127
1591261200000|2020-06-04 09:00:00|993.1|992.1|993|992|993.1|992.1|992.7|991.7|149
1591261500000|2020-06-04 09:05:00|992.8|991.8|993.3|992.3|993.5|992.5|992.7|991.7|1076
1591261800000|2020-06-04 09:10:00|993.2|992.2|992.9|991.9|993.7|992.7|992.9|991.9|61
1591262100000|2020-06-04 09:15:00|993|992|992.3|991.3|993|992|992.3|991.3|122
1591262400000|2020-06-04 09:20:00|992.4|991.4|990.8|989.8|992.5|991.5|990.8|989.8|325
1591262700000|2020-06-04 09:25:00|990.9|989.9|990.4|989.4|991.4|990.4|990.4|989.4|146
1591263000000|2020-06-04 09:30:00|990.5|989.5|990.7|989.7|991|990|990.4|989.4|222
1591263300000|2020-06-04 09:35:00|990.8|989.8|991.2|990.2|991.2|990.2|990.5|989.5|115
1591263600000|2020-06-04 09:40:00|991.3|990.3|990.6|989.6|991.3|990.3|990.5|989.5|311
1591263900000|2020-06-04 09:45:00|990.5|989.5|990.6|989.6|990.8|989.8|990.3|989.3|80
1591264200000|2020-06-04 09:50:00|990.5|989.5|990.9|989.9|991.1|990.1|990.4|989.4|180
1591264500000|2020-06-04 09:55:00|991|990|990.7|989.7|991.3|990.3|990.4|989.4|327
1591264800000|2020-06-04 10:00:00|990.5|989.5|991|990|991|990|990.3|989.3|64
1591265100000|2020-06-04 10:05:00|990.9|989.9|990.9|989.9|991.1|990.1|990.7|989.7|35
1591265400000|2020-06-04 10:10:00|990.8|989.8|991|990|991.2|990.2|990.8|989.8|59
1591265700000|2020-06-04 10:15:00|991.2|990.2|991.5|990.5|991.5|990.5|991.2|990.2|43
1591266000000|2020-06-04 10:20:00|991.4|990.4|991.6|990.6|991.8|990.8|991.4|990.4|113
1591266300000|2020-06-04 10:25:00|991.5|990.5|992.3|991.3|992.3|991.3|991.5|990.5|128
1591266600000|2020-06-04 10:30:00|992.1|991.1|992.4|991.4|992.6|991.6|992.1|991.1|238
1591266900000|2020-06-04 10:35:00|992.3|991.3|992.2|991.2|992.4|991.4|991.8|990.8|93
1591267200000|2020-06-04 10:40:00|992.1|991.1|991.7|990.7|992.4|991.4|991.7|990.7|161
1591267500000|2020-06-04 10:45:00|991.6|990.6|991.2|990.2|991.6|990.6|991.1|990.1|78
1591267800000|2020-06-04 10:50:00|991|990|991.3|990.3|991.3|990.3|990.8|989.8|236
1591268100000|2020-06-04 10:55:00|991.2|990.2|992|991|992|991|991.2|990.2|59
1591268400000|2020-06-04 11:00:00|992.1|991.1|991.6|990.6|992.5|991.5|991.4|990.4|316
1591268700000|2020-06-04 11:05:00|991.7|990.7|992.1|991.1|992.4|991.4|991.7|990.7|165
1591269000000|2020-06-04 11:10:00|992|991|992.7|991.7|992.7|991.7|991.9|990.9|195
1591269300000|2020-06-04 11:15:00|992.6|991.6|992.1|991.1|992.6|991.6|991.9|990.9|72
1591269600000|2020-06-04 11:20:00|992.3|991.3|992.4|991.4|992.4|991.4|991.7|990.7|40
1591269900000|2020-06-04 11:25:00|992.3|991.3|992.7|991.7|992.7|991.7|992.1|991.1|128
1591270200000|2020-06-04 11:30:00|992.6|991.6|992.3|991.3|992.9|991.9|992.2|991.2|69
1591270500000|2020-06-04 11:35:00|992.4|991.4|992.1|991.1|993|992|992.1|991.1|165
1591270800000|2020-06-04 11:40:00|992|991|991.5|990.5|992.3|991.3|991.5|990.5|122
1591271100000|2020-06-04 11:45:00|991.7|990.7|995.4|994.4|996|995|991.7|990.7|1523
1591271400000|2020-06-04 11:50:00|995.5|994.5|997.4|996.4|997.4|996.4|995|994|291
1591271700000|2020-06-04 11:55:00|997.5|996.5|997.9|996.9|998.4|997.4|997.3|996.3|988
1591272000000|2020-06-04 12:00:00|997.7|996.7|997.9|996.9|998.2|997.2|997.4|996.4|385
1591272300000|2020-06-04 12:05:00|998.1|997.1|998.1|997.1|998.8|997.8|997.7|996.7|246
1591272600000|2020-06-04 12:10:00|997.9|996.9|996|995|998.1|997.1|995.9|994.9|235
1591272900000|2020-06-04 12:15:00|996.1|995.1|996|995|996.2|995.2|995.5|994.5|156
1591273200000|2020-06-04 12:20:00|996.1|995.1|996.3|995.3|996.3|995.3|995.4|994.4|163
1591273500000|2020-06-04 12:25:00|996.2|995.2|996|995|996.2|995.2|995.5|994.5|82
1591273800000|2020-06-04 12:30:00|995.9|994.9|992.2|991.2|996.5|995.5|991.9|990.9|1176
1591274100000|2020-06-04 12:35:00|992.3|991.3|992.2|991.2|992.9|991.9|991.8|990.8|418
1591274400000|2020-06-04 12:40:00|992.3|991.3|989.9|988.9|992.3|991.3|989.1|988.1|773
1591274700000|2020-06-04 12:45:00|990|989|991.4|990.4|991.6|990.6|989.9|988.9|300
1591275000000|2020-06-04 12:50:00|991.5|990.5|992.1|991.1|992.1|991.1|991.5|990.5|119
1591275300000|2020-06-04 12:55:00|992.2|991.2|991.9|990.9|992.7|991.7|991.8|990.8|576
1591275600000|2020-06-04 13:00:00|992|991|992.3|991.3|992.3|991.3|991.7|990.7|569
1591275900000|2020-06-04 13:05:00|992.4|991.4|992.8|991.8|993.2|992.2|992.4|991.4|741
1591276200000|2020-06-04 13:10:00|992.7|991.7|993|992|993.1|992.1|992.3|991.3|343
1591276500000|2020-06-04 13:15:00|992.9|991.9|992.7|991.7|993.5|992.5|992.6|991.6|783
1591276800000|2020-06-04 13:20:00|992.5|991.5|993.7|992.7|994.1|993.1|992.5|991.5|735
1591277100000|2020-06-04 13:25:00|993.6|992.6|992.7|991.7|993.7|992.7|992.4|991.4|625
1591277400000|2020-06-04 13:30:00|992.5|992|992.7|992.2|994.8|994.3|992.5|992|3707
1591277700000|2020-06-04 13:35:00|992.6|992.1|991.3|990.8|993.8|993.3|991.1|990.6|2483
1591278000000|2020-06-04 13:40:00|991.2|990.7|992.1|991.6|992.6|992.1|990.8|990.3|1284
1591278300000|2020-06-04 13:45:00|992.2|991.7|991.6|991.1|992.2|991.7|990|989.5|2440
1591278600000|2020-06-04 13:50:00|991.5|991|992.8|992.3|993.2|992.7|991.1|990.6|2996
1591278900000|2020-06-04 13:55:00|992.9|992.4|991.7|991.2|993.5|993|991.7|991.2|2078
1591279200000|2020-06-04 14:00:00|991.8|991.3|991.2|990.7|992.7|992.2|990.9|990.4|2668
1591279500000|2020-06-04 14:05:00|991.3|990.8|991.1|990.6|991.7|991.2|990|989.5|2046
1591279800000|2020-06-04 14:10:00|991|990.5|991.1|990.6|991.4|990.9|990.4|989.9|1290
1591280100000|2020-06-04 14:15:00|991.2|990.7|993.4|992.9|993.6|993.1|991.2|990.7|2187
1591280400000|2020-06-04 14:20:00|993.5|993|992.7|992.2|993.9|993.4|992.3|991.8|1365
1591280700000|2020-06-04 14:25:00|992.6|992.1|993.8|993.3|993.9|993.4|992.3|991.8|1129
1591281000000|2020-06-04 14:30:00|994|993.5|996|995.5|996.1|995.6|993.8|993.3|1528
1591281300000|2020-06-04 14:35:00|996.1|995.6|997.1|996.6|997.1|996.6|995.8|995.3|2395
1591281600000|2020-06-04 14:40:00|997.2|996.7|997|996.5|997.7|997.2|996.6|996.1|1590
1591281900000|2020-06-04 14:45:00|997.1|996.6|998.2|997.7|998.5|998|996.4|995.9|1053
1591282200000|2020-06-04 14:50:00|998.3|997.8|998.5|998|998.7|998.2|997.1|996.6|2048
1591282500000|2020-06-04 14:55:00|998.4|997.9|998.6|998.1|999.3|998.8|998.2|997.7|1841
1591282800000|2020-06-04 15:00:00|998.5|998|997.9|997.4|998.7|998.2|997.5|997|944
1591283100000|2020-06-04 15:05:00|997.7|997.2|996.9|996.4|998.5|998|996.7|996.2|1027
1591283400000|2020-06-04 15:10:00|997|996.5|994.5|994|997.1|996.6|994|993.5|1663
1591283700000|2020-06-04 15:15:00|994.4|993.9|992.5|992|994.6|994.1|992.3|991.8|1129
1591284000000|2020-06-04 15:20:00|992.6|992.1|992.6|992.1|993.6|993.1|992.1|991.6|1049
1591284300000|2020-06-04 15:25:00|992.5|992|992.4|991.9|993|992.5|991.7|991.2|1115
1591284600000|2020-06-04 15:30:00|992.5|992|993.6|993.1|993.9|993.4|992.3|991.8|941
1591284900000|2020-06-04 15:35:00|993.7|993.2|994.1|993.6|994.3|993.8|993.5|993|1097
1591285200000|2020-06-04 15:40:00|994.2|993.7|993.5|993|994.6|994.1|993|992.5|614
1591285500000|2020-06-04 15:45:00|993.6|993.1|993.1|992.6|993.9|993.4|992.8|992.3|700
1591285800000|2020-06-04 15:50:00|993.2|992.7|994|993.5|994.1|993.6|992.9|992.4|784
1591286100000|2020-06-04 15:55:00|994.1|993.6|993.6|993.1|994.1|993.6|993.1|992.6|698
1591286400000|2020-06-04 16:00:00|993.5|993|992.8|992.3|993.8|993.3|992.8|992.3|485
1591286700000|2020-06-04 16:05:00|992.9|992.4|994|993.5|994.4|993.9|992.9|992.4|594
1591287000000|2020-06-04 16:10:00|993.8|993.3|992.9|992.4|993.8|993.3|992.9|992.4|213
1591287300000|2020-06-04 16:15:00|992.8|992.3|994.6|994.1|994.7|994.2|992.3|991.8|2062
1591287600000|2020-06-04 16:20:00|994.5|994|994.7|994.2|995.1|994.6|993.8|993.3|564
1591287900000|2020-06-04 16:25:00|994.6|994.1|993.7|993.2|994.7|994.2|993.4|992.9|526
1591288200000|2020-06-04 16:30:00|993.6|993.1|991.9|991.4|993.7|993.2|990.9|990.4|582
1591288500000|2020-06-04 16:35:00|991.8|991.3|992|991.5|992.4|991.9|991.8|991.3|286
1591288800000|2020-06-04 16:40:00|991.9|991.4|992|991.5|992.5|992|991.8|991.3|431
1591289100000|2020-06-04 16:45:00|991.9|991.4|991.3|990.8|992.2|991.7|990.9|990.4|884
1591289400000|2020-06-04 16:50:00|991.4|990.9|991.6|991.1|991.9|991.4|991.2|990.7|161
1591289700000|2020-06-04 16:55:00|991.8|991.3|990.9|990.4|992|991.5|990.8|990.3|846
1591290000000|2020-06-04 17:00:00|991|990.5|990.8|990.3|991.1|990.6|990.6|990.1|395
1591290300000|2020-06-04 17:05:00|990.7|990.2|991.4|990.9|991.5|991|990.5|990|503
1591290600000|2020-06-04 17:10:00|991.3|990.8|991.6|991.1|991.7|991.2|991.2|990.7|232
1591290900000|2020-06-04 17:15:00|991.7|991.2|991.4|990.9|991.9|991.4|991.2|990.7|380
1591291200000|2020-06-04 17:20:00|991.3|990.8|991.4|990.9|992|991.5|991.2|990.7|502
1591291500000|2020-06-04 17:25:00|991.5|991|991.1|990.6|991.6|991.1|991|990.5|366
1591291800000|2020-06-04 17:30:00|991.2|990.7|991.7|991.2|991.9|991.4|991.2|990.7|204
1591292100000|2020-06-04 17:35:00|991.4|990.9|992.3|991.8|992.3|991.8|991.2|990.7|268
1591292400000|2020-06-04 17:40:00|992.2|991.7|993.1|992.6|993.1|992.6|992.1|991.6|748
1591292700000|2020-06-04 17:45:00|993.2|992.7|993|992.5|993.4|992.9|992.6|992.1|623
1591293000000|2020-06-04 17:50:00|992.9|992.4|992.9|992.4|993.2|992.7|992.8|992.3|428
1591293300000|2020-06-04 17:55:00|992.8|992.3|992.7|992.2|993|992.5|992.5|992|440
1591293600000|2020-06-04 18:00:00|992.8|992.3|993.9|993.4|994.1|993.6|992.8|992.3|670
1591293900000|2020-06-04 18:05:00|993.8|993.3|993.3|992.8|993.8|993.3|992.8|992.3|671
1591294200000|2020-06-04 18:10:00|993.4|992.9|993.9|993.4|993.9|993.4|992.8|992.3|920
1591294500000|2020-06-04 18:15:00|994|993.5|993.6|993.1|994|993.5|993.1|992.6|624
1591294800000|2020-06-04 18:20:00|993.7|993.2|993.8|993.3|993.9|993.4|993|992.5|611
1591295100000|2020-06-04 18:25:00|993.7|993.2|993.1|992.6|993.7|993.2|993|992.5|659
1591295400000|2020-06-04 18:30:00|993.2|992.7|991.9|991.4|993.5|993|991.7|991.2|574
1591295700000|2020-06-04 18:35:00|992|991.5|992.2|991.7|992.3|991.8|991.8|991.3|420
1591296000000|2020-06-04 18:40:00|992.3|991.8|991.5|991|992.5|992|991.4|990.9|855
1591296300000|2020-06-04 18:45:00|991.4|990.9|992.3|991.8|992.3|991.8|991.1|990.6|804
1591296600000|2020-06-04 18:50:00|992.2|991.7|991.6|991.1|992.2|991.7|991.5|991|546
1591296900000|2020-06-04 18:55:00|991.7|991.2|989|988.5|991.7|991.2|989|988.5|1100
1591297200000|2020-06-04 19:00:00|989.1|988.6|990.1|989.6|990.5|990|988.9|988.4|865
1591297500000|2020-06-04 19:05:00|990|989.5|988.6|988.1|990|989.5|988.4|987.9|934
1591297800000|2020-06-04 19:10:00|988.7|988.2|987.9|987.4|989|988.5|987.9|987.4|1079
1591298100000|2020-06-04 19:15:00|987.8|987.3|988.8|988.3|989.1|988.6|987|986.5|1017
1591298400000|2020-06-04 19:20:00|988.6|988.1|988.5|988|989.2|988.7|988.2|987.7|812
1591298700000|2020-06-04 19:25:00|988.6|988.1|989.6|989.1|989.6|989.1|988.5|988|900
1591299000000|2020-06-04 19:30:00|989.7|989.2|990.4|989.9|990.9|990.4|989.2|988.7|968
1591299300000|2020-06-04 19:35:00|990.3|989.8|990|989.5|990.8|990.3|989.7|989.2|752
1591299600000|2020-06-04 19:40:00|989.9|989.4|990|989.5|990.6|990.1|989.5|989|731
1591299900000|2020-06-04 19:45:00|989.9|989.4|990.4|989.9|990.8|990.3|989.5|989|1062
1591300200000|2020-06-04 19:50:00|990.7|990.2|990.4|989.9|990.8|990.3|989.3|988.8|1115
1591300500000|2020-06-04 19:55:00|990.5|990|991.7|991.2|991.9|991.4|990.5|990|6138
1591300800000|2020-06-04 20:00:00|991.9|990.9|991.5|990.5|992.2|991.2|991.3|990.3|446
1591301100000|2020-06-04 20:05:00|991.6|990.6|991.5|990.5|991.7|990.7|991.3|990.3|115
1591301400000|2020-06-04 20:10:00|991.6|990.6|991.6|990.6|991.6|990.6|991.3|990.3|61
1591302000000|2020-06-04 20:20:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1591302300000|2020-06-04 20:25:00|991.8|990.8|991.8|990.8|991.8|990.8|991.7|990.7|17
1591302600000|2020-06-04 20:30:00|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|1
1591302900000|2020-06-04 20:35:00|992|991|992|991|992|991|992|991|3
1591303500000|2020-06-04 20:45:00|993|992|993.8|992.8|994.5|993.5|993|992|48
1591303800000|2020-06-04 20:50:00|992.6|991.6|992.7|991.7|992.9|991.9|992.6|991.6|10
1591304100000|2020-06-04 20:55:00|992.4|991.4|993.7|992.7|994|993|992.4|991.4|22
1591304400000|2020-06-04 21:00:00|993.8|992.8|993.7|992.7|994.1|993.1|993.7|992.7|4
1591307700000|2020-06-04 21:55:00|995.5|994.5|991.6|990.6|996.3|995.3|991.6|990.6|5
1591308000000|2020-06-04 22:00:00|993.9|991.9|994.4|992.4|994.5|992.5|993.9|991.9|0
1591308300000|2020-06-04 22:05:00|994.3|992.3|994|992|994.3|992.3|993.9|991.9|0
1591308600000|2020-06-04 22:10:00|994.1|992.1|993.9|991.9|994.1|992.1|993.7|991.7|0
1591308900000|2020-06-04 22:15:00|994|992|993.8|991.8|994|992|993.7|991.7|0
1591309200000|2020-06-04 22:20:00|993.9|991.9|994.4|992.4|994.4|992.4|993.6|991.6|0
1591309500000|2020-06-04 22:25:00|994|992|994.8|992.8|995|993|994|992|0
1591309800000|2020-06-04 22:30:00|994.7|992.7|995.2|993.2|995.5|993.5|994.6|992.6|0
1591310100000|2020-06-04 22:35:00|995.1|993.1|995|993|995.2|993.2|994.9|992.9|0
1591310400000|2020-06-04 22:40:00|994.9|992.9|994.9|992.9|995.2|993.2|994.8|992.8|0
1591310700000|2020-06-04 22:45:00|995|993|994.7|992.7|995|993|994.6|992.6|0
1591311000000|2020-06-04 22:50:00|994.6|992.6|994.2|992.2|994.6|992.6|993.8|991.8|0
1591311300000|2020-06-04 22:55:00|994.3|992.3|993.9|991.9|994.4|992.4|993.7|991.7|0
1591311600000|2020-06-04 23:00:00|994|992|993.7|991.7|994.3|992.3|993.7|991.7|0
1591311900000|2020-06-04 23:05:00|993.8|991.8|993.5|991.5|993.8|991.8|993.2|991.2|0
1591312200000|2020-06-04 23:10:00|993.6|991.6|993.6|991.6|993.6|991.6|993.2|991.2|0
1591312500000|2020-06-04 23:15:00|993.9|991.9|994|992|994.1|992.1|993.6|991.6|0
1591312800000|2020-06-04 23:20:00|994.1|992.1|994|992|994.3|992.3|994|992|0
1591313100000|2020-06-04 23:25:00|994.1|992.1|994.4|992.4|994.6|992.6|994|992|0
1591313400000|2020-06-04 23:30:00|994.3|992.3|994|992|994.4|992.4|994|992|0
1591313700000|2020-06-04 23:35:00|994.1|992.1|993.6|991.6|994.2|992.2|993.5|991.5|0
1591314000000|2020-06-04 23:40:00|993.5|991.5|993.6|991.6|993.6|991.6|993.2|991.2|0
1591314300000|2020-06-04 23:45:00|993.5|991.5|992.6|990.6|993.6|991.6|992.3|990.3|0
1591314600000|2020-06-04 23:50:00|992.5|990.5|992.5|990.5|992.6|990.6|992.2|990.2|0
1591314900000|2020-06-04 23:55:00|992.6|990.6|992.3|990.3|992.8|990.8|992.2|990.2|0
1591315200000|2020-06-05 00:00:00|991.8|990.8|991.4|990.4|991.9|990.9|989.8|988.8|14
1591315500000|2020-06-05 00:05:00|991.9|990.9|992.8|991.8|992.8|991.8|991.9|990.9|5
1591315800000|2020-06-05 00:10:00|993|992|993|992|993|992|993|992|1
1591316100000|2020-06-05 00:15:00|993.1|992.1|992.6|991.6|993.1|992.1|992.6|991.6|3
1591316400000|2020-06-05 00:20:00|992.4|991.4|991.7|990.7|992.5|991.5|991.7|990.7|27
1591316700000|2020-06-05 00:25:00|992.1|991.1|992.1|991.1|992.3|991.3|992.1|991.1|6
1591317000000|2020-06-05 00:30:00|992.3|991.3|991|990|992.3|991.3|990.9|989.9|19
1591317300000|2020-06-05 00:35:00|991.9|990.9|992.6|991.6|992.6|991.6|991.9|990.9|9
1591317600000|2020-06-05 00:40:00|992.8|991.8|993.2|992.2|993.2|992.2|992.7|991.7|10
1591317900000|2020-06-05 00:45:00|993.4|992.4|993.2|992.2|993.6|992.6|992.6|991.6|57
1591318200000|2020-06-05 00:50:00|993|992|992.6|991.6|993|992|992.6|991.6|3
1591318500000|2020-06-05 00:55:00|993|992|992.7|991.7|993|992|992.6|991.6|4
1591318800000|2020-06-05 01:00:00|993.4|992.4|995|994|995.4|994.4|993.4|992.4|13
1591319100000|2020-06-05 01:05:00|994.7|993.7|995.1|994.1|995.2|994.2|993.7|992.7|28
1591319400000|2020-06-05 01:10:00|995.2|994.2|993.8|992.8|995.2|994.2|993.4|992.4|73
1591319700000|2020-06-05 01:15:00|993.7|992.7|995.3|994.3|995.3|994.3|993.7|992.7|17
1591320000000|2020-06-05 01:20:00|995.5|994.5|996.5|995.5|996.5|995.5|995.5|994.5|68
1591320300000|2020-06-05 01:25:00|996.6|995.6|995.8|994.8|996.6|995.6|995.8|994.8|23
1591320600000|2020-06-05 01:30:00|998.1|997.1|994.7|993.7|998.1|997.1|994.7|993.7|51
1591320900000|2020-06-05 01:35:00|994.6|993.6|994.4|993.4|995|994|994.4|993.4|5
1591321200000|2020-06-05 01:40:00|993.2|992.2|993.3|992.3|993.3|992.3|993.2|992.2|4
1591321500000|2020-06-05 01:45:00|993.5|992.5|992.3|991.3|993.5|992.5|991.5|990.5|35
1591321800000|2020-06-05 01:50:00|992.2|991.2|992.6|991.6|992.6|991.6|992.2|991.2|4
1591322100000|2020-06-05 01:55:00|992.9|991.9|993.2|992.2|993.2|992.2|992.6|991.6|5
1591322400000|2020-06-05 02:00:00|992.7|991.7|993.3|992.3|993.3|992.3|992.1|991.1|23
1591322700000|2020-06-05 02:05:00|993.7|992.7|993.3|992.3|993.7|992.7|993.3|992.3|8
1591323000000|2020-06-05 02:10:00|992.7|991.7|992.5|991.5|993|992|992.5|991.5|13
1591323300000|2020-06-05 02:15:00|993.3|992.3|994.5|993.5|994.5|993.5|993.3|992.3|12
1591324200000|2020-06-05 02:30:00|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|6
1591324500000|2020-06-05 02:35:00|994.4|993.4|994.4|993.4|994.4|993.4|994.4|993.4|1
1591324800000|2020-06-05 02:40:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|6
1591325100000|2020-06-05 02:45:00|994.3|993.3|995.7|994.7|995.7|994.7|994.3|993.3|8
1591325700000|2020-06-05 02:55:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|3
1591326000000|2020-06-05 03:00:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|3
1591326300000|2020-06-05 03:05:00|995.1|994.1|995.5|994.5|995.5|994.5|995.1|994.1|16
1591326600000|2020-06-05 03:10:00|995.3|994.3|995.8|994.8|995.8|994.8|995.3|994.3|13
1591326900000|2020-06-05 03:15:00|995.7|994.7|995.8|994.8|995.9|994.9|995.7|994.7|20
1591327200000|2020-06-05 03:20:00|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|1
1591327800000|2020-06-05 03:30:00|995.6|994.6|995.3|994.3|995.6|994.6|995.2|994.2|26
1591328100000|2020-06-05 03:35:00|995.8|994.8|996|995|996|995|995.3|994.3|13
1591328400000|2020-06-05 03:40:00|995.5|994.5|995.4|994.4|995.9|994.9|995.4|994.4|19
1591328700000|2020-06-05 03:45:00|995.3|994.3|995|994|995.3|994.3|994.9|993.9|4
1591329000000|2020-06-05 03:50:00|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|6
1591329300000|2020-06-05 03:55:00|995.9|994.9|996.5|995.5|997|996|995.9|994.9|7
1591329600000|2020-06-05 04:00:00|996.7|995.7|996.5|995.5|996.7|995.7|996.5|995.5|3
1591330200000|2020-06-05 04:10:00|||||||||1
1591330500000|2020-06-05 04:15:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|3
1591330800000|2020-06-05 04:20:00|998|997|998|997|998|997|998|997|1
1591331100000|2020-06-05 04:25:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|1
1591331400000|2020-06-05 04:30:00|||||||||3
1591331700000|2020-06-05 04:35:00|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|1
1591332000000|2020-06-05 04:40:00|998.9|997.9|998.9|997.9|999|998|998.9|997.9|8
1591332900000|2020-06-05 04:55:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|2
1591333200000|2020-06-05 05:00:00|997.9|996.9|997.8|996.8|997.9|996.9|997.8|996.8|4
1591333500000|2020-06-05 05:05:00|999|998|998.4|997.4|999|998|998|997|33
1591333800000|2020-06-05 05:10:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|2
1591334100000|2020-06-05 05:15:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|1
1591334400000|2020-06-05 05:20:00|998.4|997.4|998.5|997.5|998.5|997.5|998.3|997.3|7
1591334700000|2020-06-05 05:25:00|998.7|997.7|998.8|997.8|998.8|997.8|998.7|997.7|2
1591335000000|2020-06-05 05:30:00|999.1|998.1|999|998|999.3|998.3|999|998|8
1591335300000|2020-06-05 05:35:00|998.3|997.3|998.8|997.8|999|998|998.3|997.3|16
1591335600000|2020-06-05 05:40:00|998.2|997.2|998.3|997.3|998.4|997.4|997.9|996.9|14
1591335900000|2020-06-05 05:45:00|998.7|997.7|1000.9|999.9|1000.9|999.9|998.7|997.7|34
1591336200000|2020-06-05 05:50:00|1000.8|999.8|1001.8|1000.8|1002|1001|1000.8|999.8|23
1591336500000|2020-06-05 05:55:00|1002.4|1001.4|1001.7|1000.7|1002.6|1001.6|1001.7|1000.7|36
1591336800000|2020-06-05 06:00:00|1002.5|1001.5|1002.4|1001.4|1003.5|1002.5|1002.1|1001.1|85
1591337100000|2020-06-05 06:05:00|1002.5|1001.5|1002|1001|1003.1|1002.1|1002|1001|86
1591337400000|2020-06-05 06:10:00|1002.3|1001.3|1002.6|1001.6|1002.8|1001.8|1002.1|1001.1|144
1591337700000|2020-06-05 06:15:00|1002.5|1001.5|1003.9|1002.9|1004.2|1003.2|1002.5|1001.5|100
1591338000000|2020-06-05 06:20:00|1003.4|1002.4|1003.3|1002.3|1003.6|1002.6|1003|1002|23
1591338300000|2020-06-05 06:25:00|1003.5|1002.5|1004|1003|1004|1003|1003.3|1002.3|74
1591338600000|2020-06-05 06:30:00|1004.3|1003.3|1003.7|1002.7|1004.3|1003.3|1003.7|1002.7|50
1591338900000|2020-06-05 06:35:00|1004.2|1003.2|1003.8|1002.8|1004.3|1003.3|1003.8|1002.8|9
1591339200000|2020-06-05 06:40:00|1003.4|1002.4|1004.1|1003.1|1004.1|1003.1|1003.4|1002.4|24
1591339500000|2020-06-05 06:45:00|1004.3|1003.3|1004.5|1003.5|1004.5|1003.5|1003.9|1002.9|23
1591339800000|2020-06-05 06:50:00|1004.4|1003.4|1003.8|1002.8|1004.4|1003.4|1003.6|1002.6|117
1591340100000|2020-06-05 06:55:00|1003.9|1002.9|1004|1003|1004.2|1003.2|1003.7|1002.7|49
1591340400000|2020-06-05 07:00:00|1003.8|1002.8|1004|1003|1004.2|1003.2|1003.2|1002.2|346
1591340700000|2020-06-05 07:05:00|1004.1|1003.1|1004.6|1003.6|1004.6|1003.6|1003.5|1002.5|103
1591341000000|2020-06-05 07:10:00|1004.7|1003.7|1006.3|1005.3|1006.5|1005.5|1004.7|1003.7|495
1591341300000|2020-06-05 07:15:00|1006.5|1005.5|1006.5|1005.5|1006.7|1005.7|1006.1|1005.1|238
1591341600000|2020-06-05 07:20:00|1006.6|1005.6|1007.6|1006.6|1008|1007|1006.6|1005.6|314
1591341900000|2020-06-05 07:25:00|1007.7|1006.7|1007.4|1006.4|1008.1|1007.1|1007.1|1006.1|588
1591342200000|2020-06-05 07:30:00|1007.5|1006.5|1008.2|1007.2|1008.5|1007.5|1007.2|1006.2|770
1591342500000|2020-06-05 07:35:00|1008.3|1007.3|1008.3|1007.3|1009.3|1008.3|1008.2|1007.2|545
1591342800000|2020-06-05 07:40:00|1008.5|1007.5|1008.4|1007.4|1008.9|1007.9|1007.9|1006.9|244
1591343100000|2020-06-05 07:45:00|1008.5|1007.5|1008.8|1007.8|1009.5|1008.5|1008.3|1007.3|243
1591343400000|2020-06-05 07:50:00|1008.9|1007.9|1009.3|1008.3|1009.3|1008.3|1008.4|1007.4|127
1591343700000|2020-06-05 07:55:00|1009.4|1008.4|1009.8|1008.8|1009.9|1008.9|1009.2|1008.2|211
1591344000000|2020-06-05 08:00:00|1009.7|1008.7|1009.7|1008.7|1010.1|1009.1|1009.4|1008.4|202
1591344300000|2020-06-05 08:05:00|1009.6|1008.6|1008.7|1007.7|1009.7|1008.7|1008.5|1007.5|251
1591344600000|2020-06-05 08:10:00|1008.8|1007.8|1009.2|1008.2|1009.4|1008.4|1008.7|1007.7|618
1591344900000|2020-06-05 08:15:00|1009.1|1008.1|1009.3|1008.3|1009.3|1008.3|1008.7|1007.7|461
1591345200000|2020-06-05 08:20:00|1009.2|1008.2|1009.2|1008.2|1009.8|1008.8|1009.2|1008.2|590
1591345500000|2020-06-05 08:25:00|1009.3|1008.3|1009.5|1008.5|1010|1009|1009.2|1008.2|641
1591345800000|2020-06-05 08:30:00|1009.7|1008.7|1010.5|1009.5|1010.9|1009.9|1009.7|1008.7|877
1591346100000|2020-06-05 08:35:00|1010.6|1009.6|1010.8|1009.8|1011|1010|1010.5|1009.5|907
1591346400000|2020-06-05 08:40:00|1010.7|1009.7|1010.7|1009.7|1010.9|1009.9|1010.2|1009.2|142
1591346700000|2020-06-05 08:45:00|1010.8|1009.8|1010.9|1009.9|1010.9|1009.9|1010.3|1009.3|83
1591347000000|2020-06-05 08:50:00|1011|1010|1007.3|1006.3|1011|1010|1007|1006|769
1591347300000|2020-06-05 08:55:00|1007.4|1006.4|1007.8|1006.8|1007.9|1006.9|1007|1006|155
1591347600000|2020-06-05 09:00:00|1007.9|1006.9|1007.9|1006.9|1008|1007|1007.2|1006.2|116
1591347900000|2020-06-05 09:05:00|1007.8|1006.8|1007.7|1006.7|1008|1007|1007.4|1006.4|242
1591348200000|2020-06-05 09:10:00|1007.8|1006.8|1008|1007|1008.2|1007.2|1007.5|1006.5|54
1591348500000|2020-06-05 09:15:00|1007.9|1006.9|1008.8|1007.8|1009|1008|1007.9|1006.9|391
1591348800000|2020-06-05 09:20:00|1008.5|1007.5|1007.1|1006.1|1008.5|1007.5|1007|1006|76
1591349100000|2020-06-05 09:25:00|1007.2|1006.2|1006.7|1005.7|1007.4|1006.4|1006.1|1005.1|124
1591349400000|2020-06-05 09:30:00|1006.6|1005.6|1005.6|1004.6|1006.7|1005.7|1005.1|1004.1|145
1591349700000|2020-06-05 09:35:00|1005.4|1004.4|1006.5|1005.5|1006.6|1005.6|1005.2|1004.2|140
1591350000000|2020-06-05 09:40:00|1006.4|1005.4|1006.1|1005.1|1006.6|1005.6|1006|1005|50
1591350300000|2020-06-05 09:45:00|1006|1005|1006.4|1005.4|1006.5|1005.5|1005.9|1004.9|61
1591350600000|2020-06-05 09:50:00|1006.5|1005.5|1007|1006|1007.2|1006.2|1006.2|1005.2|102
1591350900000|2020-06-05 09:55:00|1007.1|1006.1|1007.9|1006.9|1007.9|1006.9|1006.9|1005.9|174
1591351200000|2020-06-05 10:00:00|1007.7|1006.7|1006.6|1005.6|1007.7|1006.7|1006.6|1005.6|189
1591351500000|2020-06-05 10:05:00|1006.7|1005.7|1005.5|1004.5|1006.7|1005.7|1005.4|1004.4|171
1591351800000|2020-06-05 10:10:00|1005.7|1004.7|1005.8|1004.8|1006.4|1005.4|1005.7|1004.7|204
1591352100000|2020-06-05 10:15:00|1006|1005|1005.1|1004.1|1006|1005|1005|1004|61
1591352400000|2020-06-05 10:20:00|1005.3|1004.3|1005.5|1004.5|1005.8|1004.8|1005|1004|205
1591352700000|2020-06-05 10:25:00|1005.6|1004.6|1005.7|1004.7|1005.7|1004.7|1005.1|1004.1|75
1591353000000|2020-06-05 10:30:00|1005.6|1004.6|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|51
1591353300000|2020-06-05 10:35:00|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.4|1004.4|72
1591353600000|2020-06-05 10:40:00|1005.8|1004.8|1005.7|1004.7|1005.9|1004.9|1005.4|1004.4|152
1591353900000|2020-06-05 10:45:00|1005.9|1004.9|1005.8|1004.8|1006.1|1005.1|1005.4|1004.4|117
1591354200000|2020-06-05 10:50:00|1005.9|1004.9|1006.3|1005.3|1006.3|1005.3|1005.8|1004.8|82
1591354500000|2020-06-05 10:55:00|1006.2|1005.2|1006.3|1005.3|1006.5|1005.5|1006.1|1005.1|83
1591354800000|2020-06-05 11:00:00|1006.4|1005.4|1006.7|1005.7|1007.3|1006.3|1006.4|1005.4|209
1591355100000|2020-06-05 11:05:00|1006.8|1005.8|1006.9|1005.9|1006.9|1005.9|1006.6|1005.6|79
1591355400000|2020-06-05 11:10:00|1006.7|1005.7|1006.4|1005.4|1006.8|1005.8|1006.1|1005.1|180
1591355700000|2020-06-05 11:15:00|1006.5|1005.5|1006.2|1005.2|1006.6|1005.6|1006|1005|150
1591356000000|2020-06-05 11:20:00|1006.5|1005.5|1006.8|1005.8|1007|1006|1006.4|1005.4|182
1591356300000|2020-06-05 11:25:00|1006.9|1005.9|1007.5|1006.5|1007.5|1006.5|1006.9|1005.9|142
1591356600000|2020-06-05 11:30:00|1007.4|1006.4|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|123
1591356900000|2020-06-05 11:35:00|1007.6|1006.6|1007.4|1006.4|1007.6|1006.6|1007.3|1006.3|31
1591357200000|2020-06-05 11:40:00|1007.5|1006.5|1007.9|1006.9|1007.9|1006.9|1007.4|1006.4|73
1591357500000|2020-06-05 11:45:00|1008|1007|1008.3|1007.3|1008.4|1007.4|1007.8|1006.8|91
1591357800000|2020-06-05 11:50:00|1008.2|1007.2|1007.5|1006.5|1008.3|1007.3|1007.3|1006.3|133
1591358100000|2020-06-05 11:55:00|1007.4|1006.4|1006.6|1005.6|1007.6|1006.6|1006.6|1005.6|426
1591358400000|2020-06-05 12:00:00|1006.7|1005.7|1007.6|1006.6|1007.6|1006.6|1006.5|1005.5|284
1591358700000|2020-06-05 12:05:00|1007.7|1006.7|1007|1006|1008|1007|1006.9|1005.9|362
1591359000000|2020-06-05 12:10:00|1007.3|1006.3|1007.4|1006.4|1007.8|1006.8|1007.2|1006.2|99
1591359300000|2020-06-05 12:15:00|1007.5|1006.5|1007.8|1006.8|1008.1|1007.1|1007.5|1006.5|157
1591359600000|2020-06-05 12:20:00|1007.7|1006.7|1008.4|1007.4|1008.6|1007.6|1007.6|1006.6|148
1591359900000|2020-06-05 12:25:00|1008.3|1007.3|1008.4|1007.4|1008.9|1007.9|1008.1|1007.1|215
1591360200000|2020-06-05 12:30:00|1008.7|1007.7|1012|1011|1012.6|1011.6|1008.6|1007.6|2257
1591360500000|2020-06-05 12:35:00|1011.8|1010.8|1014.3|1013.3|1014.7|1013.7|1011.7|1010.7|918
1591360800000|2020-06-05 12:40:00|1014.2|1013.2|1013.4|1012.4|1014.9|1013.9|1013.1|1012.1|1509
1591361100000|2020-06-05 12:45:00|1013.3|1012.3|1012.4|1011.4|1014.1|1013.1|1012.4|1011.4|1630
1591361400000|2020-06-05 12:50:00|1012.5|1011.5|1014.1|1013.1|1014.1|1013.1|1012.4|1011.4|1502
1591361700000|2020-06-05 12:55:00|1014.2|1013.2|1015|1014|1015|1014|1013.7|1012.7|815
1591362000000|2020-06-05 13:00:00|1014.9|1013.9|1016.6|1015.6|1017|1016|1014.6|1013.6|1249
1591362300000|2020-06-05 13:05:00|1016.7|1015.7|1018.6|1017.6|1019|1018|1016.4|1015.4|2061
1591362600000|2020-06-05 13:10:00|1018.8|1017.8|1018.7|1017.7|1018.8|1017.8|1016.8|1015.8|1290
1591362900000|2020-06-05 13:15:00|1018.6|1017.6|1018.8|1017.8|1018.9|1017.9|1017.8|1016.8|507
1591363200000|2020-06-05 13:20:00|1018.7|1017.7|1018.6|1017.6|1019|1018|1017.8|1016.8|1192
1591363500000|2020-06-05 13:25:00|1018.5|1017.5|1017.4|1016.4|1019|1018|1017.4|1016.4|638
1591363800000|2020-06-05 13:30:00|1017.2|1016.7|1020.1|1019.6|1020.7|1020.2|1017.2|1016.7|5645
1591364100000|2020-06-05 13:35:00|1020.2|1019.7|1019.9|1019.4|1020.5|1020|1019|1018.5|2796
1591364400000|2020-06-05 13:40:00|1020|1019.5|1020.4|1019.9|1020.7|1020.2|1018.6|1018.1|1845
1591364700000|2020-06-05 13:45:00|1020.5|1020|1018.2|1017.7|1020.6|1020.1|1017.8|1017.3|1600
1591365000000|2020-06-05 13:50:00|1018.3|1017.8|1018.4|1017.9|1018.7|1018.2|1017.1|1016.6|1525
1591365300000|2020-06-05 13:55:00|1018.2|1017.7|1016.4|1015.9|1018.2|1017.7|1015.8|1015.3|1147
1591365600000|2020-06-05 14:00:00|1016.5|1016|1017.2|1016.7|1017.8|1017.3|1016|1015.5|1225
1591365900000|2020-06-05 14:05:00|1017.3|1016.8|1017|1016.5|1018.6|1018.1|1016.9|1016.4|1265
1591366200000|2020-06-05 14:10:00|1017.1|1016.6|1017.5|1017|1018.3|1017.8|1016.4|1015.9|1332
1591366500000|2020-06-05 14:15:00|1017.3|1016.8|1016.4|1015.9|1017.4|1016.9|1016.1|1015.6|1980
1591366800000|2020-06-05 14:20:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1015.7|1015.2|1329
1591367100000|2020-06-05 14:25:00|1016.8|1016.3|1016.3|1015.8|1017.4|1016.9|1015.3|1014.8|1708
1591367400000|2020-06-05 14:30:00|1016.2|1015.7|1015.9|1015.4|1016.4|1015.9|1015.5|1015|1027
1591367700000|2020-06-05 14:35:00|1015.8|1015.3|1017.3|1016.8|1017.8|1017.3|1015.6|1015.1|901
1591368000000|2020-06-05 14:40:00|1017.4|1016.9|1017.4|1016.9|1017.9|1017.4|1016.6|1016.1|986
1591368300000|2020-06-05 14:45:00|1017.5|1017|1018.6|1018.1|1018.7|1018.2|1017.3|1016.8|1093
1591368600000|2020-06-05 14:50:00|1018.5|1018|1019.4|1018.9|1019.6|1019.1|1017.7|1017.2|829
1591368900000|2020-06-05 14:55:00|1019.5|1019|1020.2|1019.7|1020.3|1019.8|1019.2|1018.7|995
1591369200000|2020-06-05 15:00:00|1020.3|1019.8|1021|1020.5|1021.2|1020.7|1019.8|1019.3|973
1591369500000|2020-06-05 15:05:00|1020.9|1020.4|1019.7|1019.2|1021.1|1020.6|1019.6|1019.1|588
1591369800000|2020-06-05 15:10:00|1019.8|1019.3|1020.7|1020.2|1020.7|1020.2|1019.6|1019.1|1187
1591370100000|2020-06-05 15:15:00|1020.6|1020.1|1020.5|1020|1021.1|1020.6|1019.8|1019.3|1190
1591370400000|2020-06-05 15:20:00|1020.6|1020.1|1022.2|1021.7|1022.3|1021.8|1020.5|1020|1471
1591370700000|2020-06-05 15:25:00|1022.3|1021.8|1022.8|1022.3|1022.9|1022.4|1022|1021.5|1117
1591371000000|2020-06-05 15:30:00|1022.9|1022.4|1022.4|1021.9|1023.7|1023.2|1022.3|1021.8|1050
1591371300000|2020-06-05 15:35:00|1022.5|1022|1021.7|1021.2|1022.8|1022.3|1021.3|1020.8|983
1591371600000|2020-06-05 15:40:00|1021.8|1021.3|1021.6|1021.1|1022|1021.5|1021.2|1020.7|1093
1591371900000|2020-06-05 15:45:00|1021.5|1021|1021.9|1021.4|1021.9|1021.4|1021.4|1020.9|469
1591372200000|2020-06-05 15:50:00|1021.8|1021.3|1022.6|1022.1|1022.8|1022.3|1021.8|1021.3|546
1591372500000|2020-06-05 15:55:00|1022.5|1022|1021.6|1021.1|1022.5|1022|1021.3|1020.8|1055
1591372800000|2020-06-05 16:00:00|1021.7|1021.2|1022.1|1021.6|1022.5|1022|1021.4|1020.9|784
1591373100000|2020-06-05 16:05:00|1023|1022.5|1023|1022.5|1023.8|1023.3|1022.7|1022.2|1487
1591373400000|2020-06-05 16:10:00|1023.1|1022.6|1022.6|1022.1|1023.3|1022.8|1022.3|1021.8|1384
1591373700000|2020-06-05 16:15:00|1022.5|1022|1021.3|1020.8|1022.5|1022|1021|1020.5|771
1591374000000|2020-06-05 16:20:00|1021.2|1020.7|1021.6|1021.1|1021.9|1021.4|1021.2|1020.7|291
1591374300000|2020-06-05 16:25:00|1021.5|1021|1022.2|1021.7|1022.2|1021.7|1021.5|1021|416
1591374600000|2020-06-05 16:30:00|1022.3|1021.8|1023|1022.5|1023.1|1022.6|1022.2|1021.7|519
1591374900000|2020-06-05 16:35:00|1023.1|1022.6|1023.6|1023.1|1023.6|1023.1|1022.8|1022.3|479
1591375200000|2020-06-05 16:40:00|1023.5|1023|1022.7|1022.2|1023.7|1023.2|1022.5|1022|1069
1591375500000|2020-06-05 16:45:00|1022.8|1022.3|1022.9|1022.4|1023|1022.5|1022.6|1022.1|481
1591375800000|2020-06-05 16:50:00|1022.8|1022.3|1022.4|1021.9|1022.8|1022.3|1022.3|1021.8|539
1591376100000|2020-06-05 16:55:00|1022.3|1021.8|1022.7|1022.2|1022.7|1022.2|1022.2|1021.7|245
1591376400000|2020-06-05 17:00:00|1022.6|1022.1|1022.3|1021.8|1022.9|1022.4|1021.6|1021.1|312
1591376700000|2020-06-05 17:05:00|1022.5|1022|1022.1|1021.6|1022.5|1022|1022|1021.5|393
1591377000000|2020-06-05 17:10:00|1022|1021.5|1021|1020.5|1022.1|1021.6|1020.9|1020.4|804
1591377300000|2020-06-05 17:15:00|1020.9|1020.4|1021.1|1020.6|1021.1|1020.6|1020.9|1020.4|282
1591377600000|2020-06-05 17:20:00|1021.2|1020.7|1021.8|1021.3|1022|1021.5|1021.1|1020.6|322
1591377900000|2020-06-05 17:25:00|1021.9|1021.4|1021.7|1021.2|1021.9|1021.4|1021.3|1020.8|304
1591378200000|2020-06-05 17:30:00|1021.8|1021.3|1020.8|1020.3|1021.9|1021.4|1020.7|1020.2|467
1591378500000|2020-06-05 17:35:00|1020.7|1020.2|1020.2|1019.7|1021|1020.5|1020|1019.5|374
1591378800000|2020-06-05 17:40:00|1020|1019.5|1020.2|1019.7|1020.3|1019.8|1019.8|1019.3|114
1591379100000|2020-06-05 17:45:00|1020.3|1019.8|1019.5|1019|1020.3|1019.8|1019.5|1019|255
1591379400000|2020-06-05 17:50:00|1019.4|1018.9|1019.4|1018.9|1019.5|1019|1018.9|1018.4|591
1591379700000|2020-06-05 17:55:00|1019.3|1018.8|1019|1018.5|1019.6|1019.1|1018.9|1018.4|206
1591380000000|2020-06-05 18:00:00|1019.1|1018.6|1020.2|1019.7|1020.2|1019.7|1019|1018.5|630
1591380300000|2020-06-05 18:05:00|1020.3|1019.8|1018.9|1018.4|1020.3|1019.8|1018.6|1018.1|367
1591380600000|2020-06-05 18:10:00|1019.1|1018.6|1018.5|1018|1019.2|1018.7|1018.4|1017.9|244
1591380900000|2020-06-05 18:15:00|1018.4|1017.9|1018.6|1018.1|1018.7|1018.2|1018.3|1017.8|644
1591381200000|2020-06-05 18:20:00|1018.5|1018|1018.4|1017.9|1018.7|1018.2|1018.1|1017.6|438
1591381500000|2020-06-05 18:25:00|1018.5|1018|1018.8|1018.3|1018.9|1018.4|1018.1|1017.6|487
1591381800000|2020-06-05 18:30:00|1018.9|1018.4|1018.4|1017.9|1019.2|1018.7|1018.4|1017.9|219
1591382100000|2020-06-05 18:35:00|1018.5|1018|1019.5|1019|1019.6|1019.1|1015.8|1015.3|2480
1591382400000|2020-06-05 18:40:00|1019.6|1019.1|1019.5|1019|1020.2|1019.7|1019.3|1018.8|322
1591382700000|2020-06-05 18:45:00|1019.6|1019.1|1018.4|1017.9|1019.8|1019.3|1018.3|1017.8|486
1591383000000|2020-06-05 18:50:00|1018.5|1018|1018.1|1017.6|1018.9|1018.4|1017.6|1017.1|444
1591383300000|2020-06-05 18:55:00|1018|1017.5|1017.9|1017.4|1018.7|1018.2|1017.6|1017.1|392
1591383600000|2020-06-05 19:00:00|1017.8|1017.3|1017.5|1017|1018.5|1018|1017.4|1016.9|687
1591383900000|2020-06-05 19:05:00|1017.6|1017.1|1016.8|1016.3|1017.8|1017.3|1016.5|1016|624
1591384200000|2020-06-05 19:10:00|1016.9|1016.4|1016.7|1016.2|1017|1016.5|1016.3|1015.8|567
1591384500000|2020-06-05 19:15:00|1016.6|1016.1|1017.1|1016.6|1017.2|1016.7|1016.2|1015.7|507
1591384800000|2020-06-05 19:20:00|1017|1016.5|1017.4|1016.9|1017.7|1017.2|1016.9|1016.4|781
1591385100000|2020-06-05 19:25:00|1017.3|1016.8|1018.1|1017.6|1018.3|1017.8|1017.3|1016.8|663
1591385400000|2020-06-05 19:30:00|1018.2|1017.7|1016.8|1016.3|1018.2|1017.7|1016.8|1016.3|929
1591385700000|2020-06-05 19:35:00|1016.9|1016.4|1017|1016.5|1017.5|1017|1016.6|1016.1|916
1591386000000|2020-06-05 19:40:00|1016.9|1016.4|1017.2|1016.7|1017.7|1017.2|1016.5|1016|926
1591386300000|2020-06-05 19:45:00|1017.4|1016.9|1016.8|1016.3|1017.4|1016.9|1015.9|1015.4|1333
1591386600000|2020-06-05 19:50:00|1017.8|1017.3|1017.6|1017.1|1018|1017.5|1016.2|1015.7|1369
1591386900000|2020-06-05 19:55:00|1017.5|1017|1016.8|1016.3|1017.8|1017.3|1016.2|1015.7|8484
1591387200000|2020-06-05 20:00:00|1017|1016|1016.5|1015.5|1017.6|1016.6|1016.1|1015.1|1108
1591387500000|2020-06-05 20:05:00|1016.4|1015.4|1016.7|1015.7|1016.9|1015.9|1016.1|1015.1|213
1591387800000|2020-06-05 20:10:00|1016.6|1015.6|1017.2|1016.2|1017.5|1016.5|1016.3|1015.3|63
1591388100000|2020-06-05 20:15:00|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|21
1591388700000|2020-06-05 20:25:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|59
1591389000000|2020-06-05 20:30:00|1017.1|1016.1|1016.6|1015.6|1017.1|1016.1|1016.5|1015.5|51
1591389900000|2020-06-05 20:45:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1591390200000|2020-06-05 20:50:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|5
1591390500000|2020-06-05 20:55:00|1017.9|1016.9|1017.1|1015.1|1017.9|1016.9|1016.6|1015.1|19
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1021.7|1019.7|1021.7|1019.7|1020.6|1018.6|1
1591567500000|2020-06-07 22:05:00|1021.6|1019.6|1023.2|1022.2|1023.2|1022.2|1021.1|1019.1|1
1591567800000|2020-06-07 22:10:00|1023.6|1022.6|1026.1|1025.1|1026.1|1025.1|1023.6|1022.6|36
1591568100000|2020-06-07 22:15:00|1026.9|1025.9|1028.5|1027.5|1028.6|1027.6|1026.5|1025.5|59
1591568400000|2020-06-07 22:20:00|1028.3|1027.3|1029.4|1028.4|1029.4|1028.4|1028.3|1027.3|15
1591568700000|2020-06-07 22:25:00|1027|1026|1028.4|1027.4|1028.4|1027.4|1027|1026|3
1591569000000|2020-06-07 22:30:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1
1591569600000|2020-06-07 22:40:00|1027.3|1026.3|1027.2|1026.2|1027.3|1026.3|1027.2|1026.2|2
1591570200000|2020-06-07 22:50:00|1027.4|1026.4|1028.7|1027.7|1028.7|1027.7|1027.4|1026.4|6
1591570500000|2020-06-07 22:55:00|1028.9|1027.9|1029.2|1028.2|1029.4|1028.4|1028.9|1027.9|10
1591570800000|2020-06-07 23:00:00|1029.9|1028.9|1030.1|1029.1|1030.1|1029.1|1029.8|1028.8|8
1591571100000|2020-06-07 23:05:00|1030.2|1029.2|1032.1|1031.1|1032.6|1031.6|1030.2|1029.2|15
1591571400000|2020-06-07 23:10:00|1032.3|1031.3|1034.3|1033.3|1034.3|1033.3|1032.3|1031.3|20
1591571700000|2020-06-07 23:15:00|1034|1033|1033.1|1032.1|1034|1033|1032.3|1031.3|12
1591572000000|2020-06-07 23:20:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1031.6|1030.6|31
1591572300000|2020-06-07 23:25:00|1032.3|1031.3|1031.7|1030.7|1032.3|1031.3|1031.6|1030.6|31
1591572600000|2020-06-07 23:30:00|1031.5|1030.5|1030.8|1029.8|1031.7|1030.7|1028.7|1027.7|26
1591572900000|2020-06-07 23:35:00|1030.6|1029.6|1030.4|1029.4|1030.6|1029.6|1030.2|1029.2|15
1591573200000|2020-06-07 23:40:00|||||||||8
1591573500000|2020-06-07 23:45:00|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|7
1591573800000|2020-06-07 23:50:00|1030.1|1029.1|1030.4|1029.4|1030.4|1029.4|1030|1029|9
1591574100000|2020-06-07 23:55:00|1030.5|1029.5|1030.8|1029.8|1030.8|1029.8|1030.5|1029.5|7
1591574400000|2020-06-08 00:00:00|1030.3|1029.3|1027.2|1026.2|1030.5|1029.5|1027.1|1026.1|144
1591574700000|2020-06-08 00:05:00|1026.9|1025.9|1028.8|1027.8|1029.6|1028.6|1026.9|1025.9|194
1591575000000|2020-06-08 00:10:00|1028.7|1027.7|1028.8|1027.8|1030.4|1029.4|1028.6|1027.6|61
1591575300000|2020-06-08 00:15:00|1028|1027|1023.9|1022.9|1028.5|1027.5|1023.8|1022.8|178
1591575600000|2020-06-08 00:20:00|1023.7|1022.7|1022.3|1021.3|1023.7|1022.7|1021.8|1020.8|119
1591575900000|2020-06-08 00:25:00|1021.9|1020.9|1022.4|1021.4|1023.1|1022.1|1021.1|1020.1|187
1591576200000|2020-06-08 00:30:00|1022|1021|1020.5|1019.5|1022.1|1021.1|1020.1|1019.1|71
1591576500000|2020-06-08 00:35:00|1020.1|1019.1|1019.4|1018.4|1020.4|1019.4|1019.4|1018.4|51
1591576800000|2020-06-08 00:40:00|1019.2|1018.2|1019.8|1018.8|1020.2|1019.2|1019|1018|146
1591577100000|2020-06-08 00:45:00|1018.7|1017.7|1019.6|1018.6|1020|1019|1018.5|1017.5|45
1591577400000|2020-06-08 00:50:00|1019.8|1018.8|1019.6|1018.6|1020.1|1019.1|1019.5|1018.5|41
1591577700000|2020-06-08 00:55:00|1019.4|1018.4|1019.4|1018.4|1020|1019|1019|1018|21
1591578000000|2020-06-08 01:00:00|1019.1|1018.1|1018.3|1017.3|1019.8|1018.8|1018.2|1017.2|90
1591578300000|2020-06-08 01:05:00|1018.7|1017.7|1018.2|1017.2|1019.2|1018.2|1018.1|1017.1|23
1591578600000|2020-06-08 01:10:00|1018.7|1017.7|1016.2|1015.2|1018.7|1017.7|1016.2|1015.2|51
1591578900000|2020-06-08 01:15:00|1015.3|1014.3|1013.9|1012.9|1015.6|1014.6|1012.9|1011.9|99
1591579200000|2020-06-08 01:20:00|1013.5|1012.5|1012.6|1011.6|1013.5|1012.5|1012.4|1011.4|87
1591579500000|2020-06-08 01:25:00|1013.2|1012.2|1014.4|1013.4|1014.4|1013.4|1013.2|1012.2|36
1591579800000|2020-06-08 01:30:00|1014.1|1013.1|1014.7|1013.7|1015.8|1014.8|1013.8|1012.8|47
1591580100000|2020-06-08 01:35:00|1015|1014|1012.7|1011.7|1015|1014|1012.7|1011.7|27
1591580400000|2020-06-08 01:40:00|1012.3|1011.3|1012.5|1011.5|1012.7|1011.7|1011.4|1010.4|123
1591580700000|2020-06-08 01:45:00|1011.9|1010.9|1012.1|1011.1|1012.4|1011.4|1011.4|1010.4|86
1591581000000|2020-06-08 01:50:00|1012.2|1011.2|1012.9|1011.9|1013.3|1012.3|1011.5|1010.5|77
1591581300000|2020-06-08 01:55:00|1012.6|1011.6|1012.4|1011.4|1012.6|1011.6|1012.3|1011.3|14
1591581600000|2020-06-08 02:00:00|1012.3|1011.3|1011.8|1010.8|1012.3|1011.3|1011.6|1010.6|44
1591581900000|2020-06-08 02:05:00|1011.7|1010.7|1012.8|1011.8|1012.9|1011.9|1011.5|1010.5|44
1591582200000|2020-06-08 02:10:00|1012.4|1011.4|1013|1012|1013|1012|1011.9|1010.9|12
1591582500000|2020-06-08 02:15:00|1012.7|1011.7|1012.1|1011.1|1012.7|1011.7|1012.1|1011.1|4
1591582800000|2020-06-08 02:20:00|1012.9|1011.9|1013.1|1012.1|1013.1|1012.1|1012.9|1011.9|5
1591583100000|2020-06-08 02:25:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1591583400000|2020-06-08 02:30:00|1013.2|1012.2|1014.7|1013.7|1014.7|1013.7|1012.8|1011.8|13
1591583700000|2020-06-08 02:35:00|1014.6|1013.6|1014|1013|1014.6|1013.6|1014|1013|3
1591584000000|2020-06-08 02:40:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1013.6|1012.6|4
1591584300000|2020-06-08 02:45:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|11
1591584600000|2020-06-08 02:50:00|1014.6|1013.6|1013.4|1012.4|1014.6|1013.6|1013.4|1012.4|19
1591584900000|2020-06-08 02:55:00|1013.8|1012.8|1013.3|1012.3|1013.8|1012.8|1012.6|1011.6|6
1591585200000|2020-06-08 03:00:00|1012.7|1011.7|1013.2|1012.2|1013.6|1012.6|1012.3|1011.3|19
1591585500000|2020-06-08 03:05:00|1013.1|1012.1|1013.2|1012.2|1013.6|1012.6|1012.6|1011.6|30
1591585800000|2020-06-08 03:10:00|1013.4|1012.4|1013.7|1012.7|1014.4|1013.4|1013.2|1012.2|17
1591586100000|2020-06-08 03:15:00|1014.2|1013.2|1014.4|1013.4|1015.1|1014.1|1014.2|1013.2|15
1591586400000|2020-06-08 03:20:00|1014.1|1013.1|1013.5|1012.5|1014.1|1013.1|1013.5|1012.5|5
1591586700000|2020-06-08 03:25:00|1012.9|1011.9|1012.2|1011.2|1012.9|1011.9|1012.1|1011.1|17
1591587000000|2020-06-08 03:30:00|1012.4|1011.4|1013|1012|1013|1012|1012.4|1011.4|8
1591587300000|2020-06-08 03:35:00|1012.1|1011.1|1012.6|1011.6|1012.6|1011.6|1012.1|1011.1|3
1591587600000|2020-06-08 03:40:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|8
1591587900000|2020-06-08 03:45:00|1012.2|1011.2|1011.5|1010.5|1012.4|1011.4|1011.5|1010.5|41
1591588200000|2020-06-08 03:50:00|1011.6|1010.6|1011.8|1010.8|1012.1|1011.1|1011.6|1010.6|19
1591588500000|2020-06-08 03:55:00|1011.4|1010.4|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|18
1591588800000|2020-06-08 04:00:00|1011.7|1010.7|1011.3|1010.3|1011.9|1010.9|1011.3|1010.3|6
1591589100000|2020-06-08 04:05:00|1011.6|1010.6|1011.8|1010.8|1011.9|1010.9|1011.6|1010.6|3
1591589700000|2020-06-08 04:15:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1
1591590600000|2020-06-08 04:30:00|1012|1011|1011.3|1010.3|1012.1|1011.1|1011.2|1010.2|27
1591590900000|2020-06-08 04:35:00|1011.8|1010.8|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|19
1591591200000|2020-06-08 04:40:00|1011.9|1010.9|1011.9|1010.9|1012.2|1011.2|1011.6|1010.6|16
1591591500000|2020-06-08 04:45:00|1012.1|1011.1|1011.8|1010.8|1012.3|1011.3|1011.8|1010.8|63
1591591800000|2020-06-08 04:50:00|1011.5|1010.5|1012.4|1011.4|1012.4|1011.4|1011.5|1010.5|19
1591592100000|2020-06-08 04:55:00|1012.3|1011.3|1012.4|1011.4|1012.4|1011.4|1012.2|1011.2|14
1591592400000|2020-06-08 05:00:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.9|1010.9|24
1591592700000|2020-06-08 05:05:00|1011.7|1010.7|1010.7|1009.7|1012|1011|1010.7|1009.7|36
1591593000000|2020-06-08 05:10:00|1010.8|1009.8|1010.8|1009.8|1010.9|1009.9|1010.4|1009.4|34
1591593300000|2020-06-08 05:15:00|1011|1010|1010.8|1009.8|1011|1010|1010.4|1009.4|16
1591593600000|2020-06-08 05:20:00|1010|1009|1010|1009|1010.4|1009.4|1009.9|1008.9|9
1591593900000|2020-06-08 05:25:00|1010.3|1009.3|1009.7|1008.7|1010.5|1009.5|1009.7|1008.7|15
1591594200000|2020-06-08 05:30:00|1009.4|1008.4|1009.6|1008.6|1010|1009|1009.4|1008.4|21
1591594500000|2020-06-08 05:35:00|1009.5|1008.5|1009.4|1008.4|1009.5|1008.5|1009.2|1008.2|7
1591594800000|2020-06-08 05:40:00|1009.3|1008.3|1010.4|1009.4|1010.4|1009.4|1009.2|1008.2|13
1591595100000|2020-06-08 05:45:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010|1009|20
1591595400000|2020-06-08 05:50:00|1010.7|1009.7|1011.8|1010.8|1011.8|1010.8|1010.4|1009.4|47
1591595700000|2020-06-08 05:55:00|1011.7|1010.7|1012.1|1011.1|1012.2|1011.2|1011.5|1010.5|107
1591596000000|2020-06-08 06:00:00|1012.3|1011.3|1010|1009|1012.6|1011.6|1009.4|1008.4|123
1591596300000|2020-06-08 06:05:00|1010.1|1009.1|1010.5|1009.5|1010.5|1009.5|1009.4|1008.4|72
1591596600000|2020-06-08 06:10:00|1010.6|1009.6|1011.3|1010.3|1011.5|1010.5|1010.2|1009.2|89
1591596900000|2020-06-08 06:15:00|1011.4|1010.4|1011.4|1010.4|1011.5|1010.5|1011.1|1010.1|27
1591597200000|2020-06-08 06:20:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.5|1010.5|8
1591597500000|2020-06-08 06:25:00|1011.4|1010.4|1011.3|1010.3|1011.4|1010.4|1011.1|1010.1|3
1591597800000|2020-06-08 06:30:00|1011|1010|1010.4|1009.4|1011|1010|1010.4|1009.4|33
1591598100000|2020-06-08 06:35:00|1010.1|1009.1|1010.7|1009.7|1010.9|1009.9|1010.1|1009.1|8
1591598400000|2020-06-08 06:40:00|1010.5|1009.5|1011.4|1010.4|1011.6|1010.6|1010.5|1009.5|215
1591598700000|2020-06-08 06:45:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.2|1010.2|120
1591599000000|2020-06-08 06:50:00|1011.7|1010.7|1011.7|1010.7|1011.8|1010.8|1011.2|1010.2|44
1591599300000|2020-06-08 06:55:00|1011.6|1010.6|1010.9|1009.9|1011.7|1010.7|1010.5|1009.5|45
1591599600000|2020-06-08 07:00:00|1010.8|1009.8|1009.1|1008.1|1011.2|1010.2|1009|1008|228
1591599900000|2020-06-08 07:05:00|1009.2|1008.2|1010|1009|1010.1|1009.1|1008.7|1007.7|155
1591600200000|2020-06-08 07:10:00|1009.9|1008.9|1008.7|1007.7|1010|1009|1008.7|1007.7|121
1591600500000|2020-06-08 07:15:00|1008.6|1007.6|1008.6|1007.6|1008.7|1007.7|1008.1|1007.1|120
1591600800000|2020-06-08 07:20:00|1008.7|1007.7|1008.3|1007.3|1008.9|1007.9|1008.1|1007.1|60
1591601100000|2020-06-08 07:25:00|1008.4|1007.4|1008.7|1007.7|1008.8|1007.8|1008.2|1007.2|50
1591601400000|2020-06-08 07:30:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|216
1591601700000|2020-06-08 07:35:00|1009.5|1008.5|1010.5|1009.5|1011|1010|1009.4|1008.4|71
1591602000000|2020-06-08 07:40:00|1010.6|1009.6|1010.5|1009.5|1011.3|1010.3|1010.4|1009.4|74
1591602300000|2020-06-08 07:45:00|1010.6|1009.6|1009|1008|1010.7|1009.7|1008.9|1007.9|106
1591602600000|2020-06-08 07:50:00|1008.9|1007.9|1008.6|1007.6|1009.5|1008.5|1008.6|1007.6|62
1591602900000|2020-06-08 07:55:00|1008.7|1007.7|1008.8|1007.8|1009.3|1008.3|1008.3|1007.3|95
1591603200000|2020-06-08 08:00:00|1008.7|1007.7|1009.7|1008.7|1009.7|1008.7|1008.6|1007.6|90
1591603500000|2020-06-08 08:05:00|1009.6|1008.6|1010.2|1009.2|1010.3|1009.3|1009.3|1008.3|205
1591603800000|2020-06-08 08:10:00|1010.3|1009.3|1010.7|1009.7|1010.8|1009.8|1010|1009|129
1591604100000|2020-06-08 08:15:00|1010.6|1009.6|1012|1011|1012.1|1011.1|1010.3|1009.3|359
1591604400000|2020-06-08 08:20:00|1012.1|1011.1|1011.2|1010.2|1012.1|1011.1|1011.2|1010.2|142
1591604700000|2020-06-08 08:25:00|1011.3|1010.3|1012.7|1011.7|1012.7|1011.7|1011.1|1010.1|235
1591605000000|2020-06-08 08:30:00|1012.6|1011.6|1012.7|1011.7|1012.8|1011.8|1012|1011|230
1591605300000|2020-06-08 08:35:00|1012.6|1011.6|1012.3|1011.3|1012.6|1011.6|1012.1|1011.1|92
1591605600000|2020-06-08 08:40:00|1012.5|1011.5|1012|1011|1012.9|1011.9|1012|1011|110
1591605900000|2020-06-08 08:45:00|1011.9|1010.9|1013.5|1012.5|1013.5|1012.5|1011.8|1010.8|236
1591606200000|2020-06-08 08:50:00|1013.4|1012.4|1014.4|1013.4|1014.7|1013.7|1013.2|1012.2|478
1591606500000|2020-06-08 08:55:00|1014.5|1013.5|1015|1014|1015.4|1014.4|1014.5|1013.5|484
1591606800000|2020-06-08 09:00:00|1015.1|1014.1|1014.8|1013.8|1015.4|1014.4|1014.8|1013.8|100
1591607100000|2020-06-08 09:05:00|1014.7|1013.7|1015.1|1014.1|1015.9|1014.9|1014.7|1013.7|555
1591607400000|2020-06-08 09:10:00|1015|1014|1014.8|1013.8|1015.3|1014.3|1014.7|1013.7|184
1591607700000|2020-06-08 09:15:00|1014.9|1013.9|1015.2|1014.2|1015.3|1014.3|1014.2|1013.2|254
1591608000000|2020-06-08 09:20:00|1015|1014|1014.7|1013.7|1015.2|1014.2|1014.5|1013.5|92
1591608300000|2020-06-08 09:25:00|1014.9|1013.9|1015.3|1014.3|1015.6|1014.6|1014.7|1013.7|113
1591608600000|2020-06-08 09:30:00|1015.4|1014.4|1016.2|1015.2|1016.5|1015.5|1015.4|1014.4|120
1591608900000|2020-06-08 09:35:00|1016.3|1015.3|1014.7|1013.7|1016.4|1015.4|1014.6|1013.6|159
1591609200000|2020-06-08 09:40:00|1014.6|1013.6|1014.2|1013.2|1014.9|1013.9|1014.1|1013.1|149
1591609500000|2020-06-08 09:45:00|1014.3|1013.3|1014.1|1013.1|1014.5|1013.5|1014|1013|168
1591609800000|2020-06-08 09:50:00|1014|1013|1014.6|1013.6|1014.6|1013.6|1013.9|1012.9|123
1591610100000|2020-06-08 09:55:00|1014.7|1013.7|1014.3|1013.3|1014.8|1013.8|1013.9|1012.9|65
1591610400000|2020-06-08 10:00:00|1014.2|1013.2|1013.8|1012.8|1014.5|1013.5|1013.8|1012.8|58
1591610700000|2020-06-08 10:05:00|1013.7|1012.7|1014.8|1013.8|1014.8|1013.8|1013.7|1012.7|450
1591611000000|2020-06-08 10:10:00|1014.6|1013.6|1013.7|1012.7|1014.6|1013.6|1013.5|1012.5|124
1591611300000|2020-06-08 10:15:00|1013.8|1012.8|1013.7|1012.7|1014.1|1013.1|1013.4|1012.4|150
1591611600000|2020-06-08 10:20:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.3|1012.3|138
1591611900000|2020-06-08 10:25:00|1013.7|1012.7|1013.8|1012.8|1013.9|1012.9|1013.3|1012.3|148
1591612200000|2020-06-08 10:30:00|1013.6|1012.6|1014.2|1013.2|1014.3|1013.3|1013.6|1012.6|163
1591612500000|2020-06-08 10:35:00|1014.3|1013.3|1014.5|1013.5|1014.6|1013.6|1013.7|1012.7|162
1591612800000|2020-06-08 10:40:00|1014.4|1013.4|1014.8|1013.8|1014.9|1013.9|1014.2|1013.2|188
1591613100000|2020-06-08 10:45:00|1014.7|1013.7|1014.8|1013.8|1015|1014|1014.6|1013.6|205
1591613400000|2020-06-08 10:50:00|1014.7|1013.7|1014|1013|1014.7|1013.7|1013.6|1012.6|229
1591613700000|2020-06-08 10:55:00|1014.1|1013.1|1013.7|1012.7|1014.3|1013.3|1013.7|1012.7|141
1591614000000|2020-06-08 11:00:00|1013.8|1012.8|1014.1|1013.1|1014.5|1013.5|1013.5|1012.5|238
1591614300000|2020-06-08 11:05:00|1013.9|1012.9|1014|1013|1014.1|1013.1|1013.6|1012.6|184
1591614600000|2020-06-08 11:10:00|1013.9|1012.9|1013.5|1012.5|1014|1013|1013.3|1012.3|202
1591614900000|2020-06-08 11:15:00|1013.6|1012.6|1014.6|1013.6|1014.7|1013.7|1013.6|1012.6|227
1591615200000|2020-06-08 11:20:00|1014.7|1013.7|1014.1|1013.1|1014.7|1013.7|1014.1|1013.1|190
1591615500000|2020-06-08 11:25:00|1014|1013|1014.1|1013.1|1014.2|1013.2|1013.8|1012.8|146
1591615800000|2020-06-08 11:30:00|1014|1013|1014.7|1013.7|1015|1014|1013.9|1012.9|187
1591616100000|2020-06-08 11:35:00|1014.5|1013.5|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|150
1591616400000|2020-06-08 11:40:00|1014.3|1013.3|1014.6|1013.6|1014.8|1013.8|1014.1|1013.1|184
1591616700000|2020-06-08 11:45:00|1014.7|1013.7|1014|1013|1015.1|1014.1|1014|1013|197
1591617000000|2020-06-08 11:50:00|1014.1|1013.1|1014.6|1013.6|1014.9|1013.9|1014|1013|210
1591617300000|2020-06-08 11:55:00|1014.5|1013.5|1014.5|1013.5|1014.8|1013.8|1014.2|1013.2|215
1591617600000|2020-06-08 12:00:00|1014.4|1013.4|1014.8|1013.8|1015|1014|1014|1013|227
1591617900000|2020-06-08 12:05:00|1014.6|1013.6|1014.5|1013.5|1014.6|1013.6|1014|1013|130
1591618200000|2020-06-08 12:10:00|1014.6|1013.6|1014.2|1013.2|1014.8|1013.8|1014.1|1013.1|189
1591618500000|2020-06-08 12:15:00|1014|1013|1015.5|1014.5|1015.5|1014.5|1014|1013|157
1591618800000|2020-06-08 12:20:00|1015.7|1014.7|1015.9|1014.9|1016.3|1015.3|1015.7|1014.7|214
1591619100000|2020-06-08 12:25:00|1015.6|1014.6|1015.7|1014.7|1015.9|1014.9|1015.3|1014.3|248
1591619400000|2020-06-08 12:30:00|1015.6|1014.6|1016.1|1015.1|1016.4|1015.4|1015.6|1014.6|419
1591619700000|2020-06-08 12:35:00|1016.2|1015.2|1015.4|1014.4|1016.5|1015.5|1015.4|1014.4|1343
1591620000000|2020-06-08 12:40:00|1015.3|1014.3|1015.6|1014.6|1015.9|1014.9|1015|1014|224
1591620300000|2020-06-08 12:45:00|1015.5|1014.5|1015.7|1014.7|1015.9|1014.9|1015.3|1014.3|220
1591620600000|2020-06-08 12:50:00|1015.6|1014.6|1015.5|1014.5|1016.2|1015.2|1015.4|1014.4|252
1591620900000|2020-06-08 12:55:00|1015.4|1014.4|1015.2|1014.2|1015.7|1014.7|1014.9|1013.9|376
1591621200000|2020-06-08 13:00:00|1015|1014|1015.8|1014.8|1015.9|1014.9|1015|1014|331
1591621500000|2020-06-08 13:05:00|1015.9|1014.9|1016.3|1015.3|1016.4|1015.4|1015.8|1014.8|313
1591621800000|2020-06-08 13:10:00|1016.4|1015.4|1016.9|1015.9|1017.2|1016.2|1016.3|1015.3|272
1591622100000|2020-06-08 13:15:00|1016.8|1015.8|1016.1|1015.1|1016.8|1015.8|1016.1|1015.1|150
1591622400000|2020-06-08 13:20:00|1016.2|1015.2|1016.2|1015.2|1016.3|1015.3|1015.9|1014.9|182
1591622700000|2020-06-08 13:25:00|1016.3|1015.3|1014.9|1013.9|1016.3|1015.3|1014.4|1013.4|461
1591623000000|2020-06-08 13:30:00|1014.7|1014.2|1016.8|1016.3|1017.6|1017.1|1014.7|1014.2|4161
1591623300000|2020-06-08 13:35:00|1016.9|1016.4|1015.9|1015.4|1017|1016.5|1015.6|1015.1|1963
1591623600000|2020-06-08 13:40:00|1016|1015.5|1015.4|1014.9|1016|1015.5|1014.3|1013.8|1719
1591623900000|2020-06-08 13:45:00|1015.3|1014.8|1013.9|1013.4|1015.6|1015.1|1013.5|1013|1903
1591624200000|2020-06-08 13:50:00|1013.8|1013.3|1014.5|1014|1014.8|1014.3|1013.6|1013.1|2245
1591624500000|2020-06-08 13:55:00|1014.4|1013.9|1014.3|1013.8|1014.6|1014.1|1013.1|1012.6|2101
1591624800000|2020-06-08 14:00:00|1014.4|1013.9|1013.4|1012.9|1014.6|1014.1|1012.9|1012.4|1042
1591625100000|2020-06-08 14:05:00|1013.3|1012.8|1013.3|1012.8|1013.8|1013.3|1012.6|1012.1|1044
1591625400000|2020-06-08 14:10:00|1013.2|1012.7|1013.1|1012.6|1013.6|1013.1|1012.8|1012.3|547
1591625700000|2020-06-08 14:15:00|1013|1012.5|1011.1|1010.6|1013.2|1012.7|1011.1|1010.6|1333
1591626000000|2020-06-08 14:20:00|1011.2|1010.7|1012.3|1011.8|1012.4|1011.9|1010.8|1010.3|1729
1591626300000|2020-06-08 14:25:00|1012.2|1011.7|1010.8|1010.3|1012.2|1011.7|1010.2|1009.7|886
1591626600000|2020-06-08 14:30:00|1010.6|1010.1|1009.5|1009|1011.3|1010.8|1009.4|1008.9|929
1591626900000|2020-06-08 14:35:00|1009.4|1008.9|1009.3|1008.8|1009.6|1009.1|1008.8|1008.3|946
1591627200000|2020-06-08 14:40:00|1009.4|1008.9|1011.4|1010.9|1011.7|1011.2|1009.1|1008.6|1134
1591627500000|2020-06-08 14:45:00|1011.5|1011|1011.8|1011.3|1012.1|1011.6|1011.2|1010.7|919
1591627800000|2020-06-08 14:50:00|1011.9|1011.4|1012.5|1012|1012.6|1012.1|1011.9|1011.4|746
1591628100000|2020-06-08 14:55:00|1012.4|1011.9|1012.6|1012.1|1012.7|1012.2|1012|1011.5|1139
1591628400000|2020-06-08 15:00:00|1012.7|1012.2|1012.8|1012.3|1012.9|1012.4|1012.2|1011.7|445
1591628700000|2020-06-08 15:05:00|1012.9|1012.4|1012|1011.5|1013|1012.5|1011.5|1011|923
1591629000000|2020-06-08 15:10:00|1012.1|1011.6|1013.6|1013.1|1013.7|1013.2|1012.1|1011.6|1205
1591629300000|2020-06-08 15:15:00|1013.7|1013.2|1013.6|1013.1|1014.6|1014.1|1013.6|1013.1|995
1591629600000|2020-06-08 15:20:00|1013.7|1013.2|1013|1012.5|1013.8|1013.3|1012.8|1012.3|1732
1591629900000|2020-06-08 15:25:00|1013.1|1012.6|1013.8|1013.3|1014|1013.5|1013|1012.5|728
1591630200000|2020-06-08 15:30:00|1013.9|1013.4|1013.1|1012.6|1014|1013.5|1013.1|1012.6|1216
1591630500000|2020-06-08 15:35:00|1013|1012.5|1012.6|1012.1|1013.1|1012.6|1012.2|1011.7|642
1591630800000|2020-06-08 15:40:00|1012.5|1012|1012.5|1012|1013|1012.5|1012.2|1011.7|1047
1591631100000|2020-06-08 15:45:00|1012.6|1012.1|1013|1012.5|1013.1|1012.6|1012.6|1012.1|676
1591631400000|2020-06-08 15:50:00|1012.9|1012.4|1012.3|1011.8|1013|1012.5|1012.1|1011.6|633
1591631700000|2020-06-08 15:55:00|1012.4|1011.9|1012.4|1011.9|1013|1012.5|1012.3|1011.8|735
1591632000000|2020-06-08 16:00:00|1012.5|1012|1012.5|1012|1012.9|1012.4|1012.4|1011.9|499
1591632300000|2020-06-08 16:05:00|1012.6|1012.1|1013.9|1013.4|1014|1013.5|1012.6|1012.1|748
1591632600000|2020-06-08 16:10:00|1013.8|1013.3|1011.8|1011.3|1014.3|1013.8|1011.8|1011.3|1230
1591632900000|2020-06-08 16:15:00|1011.9|1011.4|1013.2|1012.7|1013.3|1012.8|1011.9|1011.4|966
1591633200000|2020-06-08 16:20:00|1013.3|1012.8|1013.3|1012.8|1013.4|1012.9|1013.1|1012.6|571
1591633500000|2020-06-08 16:25:00|1013.4|1012.9|1013|1012.5|1013.5|1013|1013|1012.5|545
1591633800000|2020-06-08 16:30:00|1013.1|1012.6|1013.5|1013|1013.6|1013.1|1013.1|1012.6|549
1591634100000|2020-06-08 16:35:00|1013.6|1013.1|1013.5|1013|1013.7|1013.2|1013.2|1012.7|411
1591634400000|2020-06-08 16:40:00|1013.4|1012.9|1013.5|1013|1013.8|1013.3|1013.2|1012.7|434
1591634700000|2020-06-08 16:45:00|1013.4|1012.9|1013.9|1013.4|1013.9|1013.4|1013.1|1012.6|377
1591635000000|2020-06-08 16:50:00|1013.8|1013.3|1014.1|1013.6|1014.2|1013.7|1013.8|1013.3|324
1591635300000|2020-06-08 16:55:00|1014.2|1013.7|1014.1|1013.6|1014.2|1013.7|1013.6|1013.1|360
1591635600000|2020-06-08 17:00:00|1014.2|1013.7|1013.8|1013.3|1014.2|1013.7|1013.7|1013.2|261
1591635900000|2020-06-08 17:05:00|1013.9|1013.4|1014.4|1013.9|1014.5|1014|1013.9|1013.4|387
1591636200000|2020-06-08 17:10:00|1014.5|1014|1014.8|1014.3|1015|1014.5|1014.5|1014|541
1591636500000|2020-06-08 17:15:00|1014.7|1014.2|1015.1|1014.6|1015.3|1014.8|1014.6|1014.1|546
1591636800000|2020-06-08 17:20:00|1015.2|1014.7|1015.1|1014.6|1015.4|1014.9|1014.9|1014.4|464
1591637100000|2020-06-08 17:25:00|1015.2|1014.7|1015.3|1014.8|1015.4|1014.9|1015.1|1014.6|488
1591637400000|2020-06-08 17:30:00|1015.4|1014.9|1015.8|1015.3|1015.8|1015.3|1014.6|1014.1|625
1591637700000|2020-06-08 17:35:00|1016.1|1015.6|1016.5|1016|1016.8|1016.3|1015.5|1015|566
1591638000000|2020-06-08 17:40:00|1016.4|1015.9|1016.1|1015.6|1016.4|1015.9|1015.7|1015.2|448
1591638300000|2020-06-08 17:45:00|1016|1015.5|1016.4|1015.9|1016.5|1016|1015.9|1015.4|280
1591638600000|2020-06-08 17:50:00|1016.5|1016|1016.6|1016.1|1016.8|1016.3|1016.4|1015.9|599
1591638900000|2020-06-08 17:55:00|1016.7|1016.2|1016.5|1016|1016.8|1016.3|1016.4|1015.9|559
1591639200000|2020-06-08 18:00:00|1016.4|1015.9|1017.1|1016.6|1017.2|1016.7|1016.3|1015.8|585
1591639500000|2020-06-08 18:05:00|1017|1016.5|1016.9|1016.4|1017.1|1016.6|1016.7|1016.2|1053
1591639800000|2020-06-08 18:10:00|1017|1016.5|1017.2|1016.7|1017.2|1016.7|1016.6|1016.1|365
1591640100000|2020-06-08 18:15:00|1017.3|1016.8|1017.1|1016.6|1017.5|1017|1016.9|1016.4|454
1591640400000|2020-06-08 18:20:00|1017.2|1016.7|1017.4|1016.9|1017.4|1016.9|1017|1016.5|447
1591640700000|2020-06-08 18:25:00|1017.5|1017|1018.1|1017.6|1018.1|1017.6|1017.4|1016.9|986
1591641000000|2020-06-08 18:30:00|1018|1017.5|1018.1|1017.6|1018.2|1017.7|1017.6|1017.1|981
1591641300000|2020-06-08 18:35:00|1018.2|1017.7|1018.5|1018|1018.5|1018|1018.2|1017.7|792
1591641600000|2020-06-08 18:40:00|1018.6|1018.1|1018.4|1017.9|1018.6|1018.1|1018.4|1017.9|750
1591641900000|2020-06-08 18:45:00|1018.5|1018|1018.6|1018.1|1018.8|1018.3|1018.3|1017.8|1063
1591642200000|2020-06-08 18:50:00|1018.7|1018.2|1019|1018.5|1019.1|1018.6|1018.6|1018.1|710
1591642500000|2020-06-08 18:55:00|1019.1|1018.6|1019.2|1018.7|1019.2|1018.7|1019|1018.5|450
1591642800000|2020-06-08 19:00:00|1019.1|1018.6|1019|1018.5|1019.7|1019.2|1018.9|1018.4|1268
1591643100000|2020-06-08 19:05:00|1019.1|1018.6|1019.2|1018.7|1019.3|1018.8|1019|1018.5|490
1591643400000|2020-06-08 19:10:00|1019.3|1018.8|1019.8|1019.3|1019.9|1019.4|1019.2|1018.7|1728
1591643700000|2020-06-08 19:15:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.4|1018.9|934
1591644000000|2020-06-08 19:20:00|1019.9|1019.4|1020.4|1019.9|1020.6|1020.1|1019.8|1019.3|1555
1591644300000|2020-06-08 19:25:00|1020.3|1019.8|1020.5|1020|1020.8|1020.3|1020.2|1019.7|890
1591644600000|2020-06-08 19:30:00|1020.4|1019.9|1021.4|1020.9|1021.6|1021.1|1020.4|1019.9|1499
1591644900000|2020-06-08 19:35:00|1021.5|1021|1022.3|1021.8|1022.3|1021.8|1021.3|1020.8|1397
1591645200000|2020-06-08 19:40:00|1022.2|1021.7|1022.9|1022.4|1023.1|1022.6|1022.2|1021.7|1717
1591645500000|2020-06-08 19:45:00|1022.8|1022.3|1023.8|1023.3|1023.8|1023.3|1022.3|1021.8|2397
1591645800000|2020-06-08 19:50:00|1024|1023.5|1023.4|1022.9|1024.5|1024|1023.2|1022.7|3619
1591646100000|2020-06-08 19:55:00|1023.5|1023|1024.4|1023.9|1024.9|1024.4|1023.1|1022.6|11519
1591646400000|2020-06-08 20:00:00|1024.6|1023.6|1022.1|1021.1|1024.6|1023.6|1021.9|1020.9|1337
1591646700000|2020-06-08 20:05:00|1022.2|1021.2|1022|1021|1022.4|1021.4|1021.9|1020.9|300
1591647000000|2020-06-08 20:10:00|1022.2|1021.2|1023.1|1022.1|1023.1|1022.1|1021.9|1020.9|130
1591647300000|2020-06-08 20:15:00|1022.9|1021.9|1022.5|1021.5|1022.9|1021.9|1022.5|1021.5|4
1591647600000|2020-06-08 20:20:00|1023.2|1022.2|1023|1022|1023.2|1022.2|1023|1022|4
1591647900000|2020-06-08 20:25:00|1022.8|1021.8|1022.7|1021.7|1022.8|1021.8|1022.6|1021.6|53
1591648200000|2020-06-08 20:30:00|1022.6|1021.6|1022.6|1021.6|1022.7|1021.7|1022.5|1021.5|58
1591648500000|2020-06-08 20:35:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1
1591649100000|2020-06-08 20:45:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1
1591649700000|2020-06-08 20:55:00|1023.3|1022.3|1022.8|1021.8|1024.1|1023.1|1022.8|1021.8|15
1591650000000|2020-06-08 21:00:00|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|2
1591650600000|2020-06-08 21:10:00|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1
1591652100000|2020-06-08 21:35:00|1024.7|1023.7|1026.2|1025.2|1027|1026|1024.7|1023.7|58
1591652400000|2020-06-08 21:40:00|||||||||19
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1025.5|1023.5|1027.1|1025.1|1025.2|1023.2|0
1591653900000|2020-06-08 22:05:00|1025.6|1023.6|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|0
1591654200000|2020-06-08 22:10:00|1025.6|1023.6|1025.3|1023.3|1025.6|1023.6|1025.3|1023.3|0
1591654500000|2020-06-08 22:15:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025|1023|0
1591654800000|2020-06-08 22:20:00|1025.1|1023.1|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|0
1591655100000|2020-06-08 22:25:00|1025.3|1023.3|1025.7|1023.7|1025.7|1023.7|1025.3|1023.3|0
1591655400000|2020-06-08 22:30:00|1025.6|1023.6|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|0
1591655700000|2020-06-08 22:35:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|0
1591656000000|2020-06-08 22:40:00|1025.5|1023.5|1025|1023|1025.7|1023.7|1025|1023|0
1591656300000|2020-06-08 22:45:00|1025.1|1023.1|1025|1023|1025.3|1023.3|1025|1023|0
1591656600000|2020-06-08 22:50:00|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|1025|1023|0
1591656900000|2020-06-08 22:55:00|1025.2|1023.2|1025.1|1023.1|1025.3|1023.3|1025|1023|0
1591657200000|2020-06-08 23:00:00|1025.2|1023.2|1025.1|1023.1|1025.3|1023.3|1025|1023|0
1591657500000|2020-06-08 23:05:00|1025.2|1023.2|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|0
1591657800000|2020-06-08 23:10:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.4|1023.4|0
1591658100000|2020-06-08 23:15:00|1025.8|1023.8|1026.1|1024.1|1026.2|1024.2|1025.8|1023.8|0
1591658400000|2020-06-08 23:20:00|1026|1024|1026|1024|1026.1|1024.1|1025.7|1023.7|0
1591658700000|2020-06-08 23:25:00|1026.1|1024.1|1025.9|1023.9|1026.1|1024.1|1025.7|1023.7|0
1591659000000|2020-06-08 23:30:00|1026.1|1024.1|1025.4|1023.4|1026.1|1024.1|1025.3|1023.3|0
1591659300000|2020-06-08 23:35:00|1025.3|1023.3|1025.6|1023.6|1025.7|1023.7|1025.1|1023.1|0
1591659600000|2020-06-08 23:40:00|1025.7|1023.7|1025.4|1023.4|1025.7|1023.7|1025.2|1023.2|0
1591659900000|2020-06-08 23:45:00|1025.3|1023.3|1025.2|1023.2|1025.6|1023.6|1025.2|1023.2|0
1591660200000|2020-06-08 23:50:00|1025.1|1023.1|1025.6|1023.6|1025.7|1023.7|1024.9|1022.9|0
1591660500000|2020-06-08 23:55:00|1025.7|1023.7|1025.3|1023.3|1026|1024|1025.3|1023.3|0
1591660800000|2020-06-09 00:00:00|1024.6|1023.6|1023.2|1022.2|1024.6|1023.6|1022.1|1021.1|44
1591661100000|2020-06-09 00:05:00|1025.4|1024.4|1025.9|1024.9|1026.2|1025.2|1025.3|1024.3|53
1591661400000|2020-06-09 00:10:00|1025.7|1024.7|1025.3|1024.3|1026.2|1025.2|1025|1024|73
1591661700000|2020-06-09 00:15:00|1025.4|1024.4|1025.5|1024.5|1026|1025|1025.1|1024.1|44
1591662000000|2020-06-09 00:20:00|1025.3|1024.3|1023.4|1022.4|1025.3|1024.3|1023.4|1022.4|25
1591662300000|2020-06-09 00:25:00|1023.6|1022.6|1024.1|1023.1|1024.4|1023.4|1023.6|1022.6|55
1591662600000|2020-06-09 00:30:00|1024.3|1023.3|1023.2|1022.2|1024.3|1023.3|1023.2|1022.2|16
1591662900000|2020-06-09 00:35:00|1023|1022|1021.8|1020.8|1023.2|1022.2|1021.4|1020.4|30
1591663200000|2020-06-09 00:40:00|1021.3|1020.3|1020.9|1019.9|1021.9|1020.9|1020.9|1019.9|10
1591663500000|2020-06-09 00:45:00|1021|1020|1021.7|1020.7|1021.9|1020.9|1020.5|1019.5|54
1591663800000|2020-06-09 00:50:00|1021.3|1020.3|1022|1021|1022|1021|1021.2|1020.2|6
1591664100000|2020-06-09 00:55:00|1021.9|1020.9|1021.4|1020.4|1021.9|1020.9|1021|1020|6
1591664400000|2020-06-09 01:00:00|1021.3|1020.3|1018.7|1017.7|1021.3|1020.3|1018.3|1017.3|87
1591664700000|2020-06-09 01:05:00|1018.9|1017.9|1019.2|1018.2|1019.5|1018.5|1018.7|1017.7|20
1591665000000|2020-06-09 01:10:00|1019.3|1018.3|1018|1017|1019.3|1018.3|1018|1017|41
1591665300000|2020-06-09 01:15:00|1018.1|1017.1|1017.7|1016.7|1018.3|1017.3|1016.9|1015.9|108
1591665600000|2020-06-09 01:20:00|1018|1017|1017.2|1016.2|1018.4|1017.4|1016.9|1015.9|71
1591665900000|2020-06-09 01:25:00|1017.5|1016.5|1017.1|1016.1|1017.5|1016.5|1016.8|1015.8|54
1591666200000|2020-06-09 01:30:00|1016.9|1015.9|1018.4|1017.4|1018.8|1017.8|1016.7|1015.7|86
1591666500000|2020-06-09 01:35:00|1018.7|1017.7|1020.2|1019.2|1020.8|1019.8|1018.7|1017.7|53
1591666800000|2020-06-09 01:40:00|1020.4|1019.4|1020.6|1019.6|1020.6|1019.6|1019.8|1018.8|15
1591667100000|2020-06-09 01:45:00|1020.5|1019.5|1021.3|1020.3|1021.3|1020.3|1020.5|1019.5|21
1591667400000|2020-06-09 01:50:00|1021.5|1020.5|1021.5|1020.5|1021.6|1020.6|1021.5|1020.5|4
1591667700000|2020-06-09 01:55:00|1022|1021|1023.4|1022.4|1023.4|1022.4|1022|1021|20
1591668000000|2020-06-09 02:00:00|1023.6|1022.6|1023.4|1022.4|1023.6|1022.6|1022.4|1021.4|60
1591668300000|2020-06-09 02:05:00|1023|1022|1022.2|1021.2|1023.9|1022.9|1022.1|1021.1|64
1591668600000|2020-06-09 02:10:00|1022|1021|1021.4|1020.4|1022.7|1021.7|1021.4|1020.4|17
1591668900000|2020-06-09 02:15:00|1021.8|1020.8|1022|1021|1022.1|1021.1|1021.4|1020.4|12
1591669200000|2020-06-09 02:20:00|1022.2|1021.2|1020.6|1019.6|1022.2|1021.2|1020.6|1019.6|76
1591669500000|2020-06-09 02:25:00|1019.9|1018.9|1019.8|1018.8|1020.2|1019.2|1019.4|1018.4|20
1591669800000|2020-06-09 02:30:00|1019.4|1018.4|1020.3|1019.3|1020.5|1019.5|1019.4|1018.4|10
1591670100000|2020-06-09 02:35:00|1020.2|1019.2|1020.3|1019.3|1020.5|1019.5|1020|1019|10
1591670400000|2020-06-09 02:40:00|1020.5|1019.5|1020.8|1019.8|1020.8|1019.8|1020.2|1019.2|6
1591670700000|2020-06-09 02:45:00|1021|1020|1021.5|1020.5|1021.5|1020.5|1021|1020|15
1591671000000|2020-06-09 02:50:00|1021.3|1020.3|1020.8|1019.8|1021.5|1020.5|1020.8|1019.8|9
1591671300000|2020-06-09 02:55:00|1021.6|1020.6|1022|1021|1022|1021|1021.6|1020.6|8
1591671600000|2020-06-09 03:00:00|1021.9|1020.9|1022|1021|1022.5|1021.5|1021.9|1020.9|9
1591671900000|2020-06-09 03:05:00|1021.6|1020.6|1021.7|1020.7|1021.7|1020.7|1021.6|1020.6|2
1591672200000|2020-06-09 03:10:00|1021.5|1020.5|1021.2|1020.2|1021.7|1020.7|1021.2|1020.2|11
1591672500000|2020-06-09 03:15:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|8
1591672800000|2020-06-09 03:20:00|1021.7|1020.7|1022.3|1021.3|1022.3|1021.3|1021.7|1020.7|6
1591673100000|2020-06-09 03:25:00|1022.4|1021.4|1022.5|1021.5|1022.8|1021.8|1022.3|1021.3|12
1591673400000|2020-06-09 03:30:00|1022.4|1021.4|1021.6|1020.6|1022.4|1021.4|1021.5|1020.5|17
1591673700000|2020-06-09 03:35:00|1021.8|1020.8|1022.1|1021.1|1022.3|1021.3|1021.4|1020.4|19
1591674000000|2020-06-09 03:40:00|1022.4|1021.4|1022.3|1021.3|1022.4|1021.4|1022.1|1021.1|10
1591674300000|2020-06-09 03:45:00|1022.1|1021.1|1021.7|1020.7|1022.1|1021.1|1021.7|1020.7|3
1591674600000|2020-06-09 03:50:00|1021.8|1020.8|1021.9|1020.9|1021.9|1020.9|1021.7|1020.7|11
1591674900000|2020-06-09 03:55:00|1022.1|1021.1|1021.8|1020.8|1022.1|1021.1|1021.8|1020.8|4
1591675200000|2020-06-09 04:00:00|1022|1021|1022.1|1021.1|1022.1|1021.1|1022|1021|2
1591675800000|2020-06-09 04:10:00|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1
1591676700000|2020-06-09 04:25:00|1021.4|1020.4|1021.6|1020.6|1021.7|1020.7|1021.2|1020.2|17
1591677000000|2020-06-09 04:30:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1
1591677300000|2020-06-09 04:35:00|1021.9|1020.9|1022.1|1021.1|1022.3|1021.3|1021.9|1020.9|32
1591677600000|2020-06-09 04:40:00|1021.7|1020.7|1022.2|1021.2|1022.2|1021.2|1021.7|1020.7|4
1591677900000|2020-06-09 04:45:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1
1591678200000|2020-06-09 04:50:00|1021.5|1020.5|1021.6|1020.6|1021.6|1020.6|1021.5|1020.5|3
1591678500000|2020-06-09 04:55:00|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1
1591678800000|2020-06-09 05:00:00|1021.2|1020.2|1021.6|1020.6|1021.9|1020.9|1021.2|1020.2|6
1591679100000|2020-06-09 05:05:00|1022.2|1021.2|1022.3|1021.3|1022.6|1021.6|1022.2|1021.2|6
1591679400000|2020-06-09 05:10:00|1022.4|1021.4|1022.8|1021.8|1022.8|1021.8|1022.3|1021.3|3
1591679700000|2020-06-09 05:15:00|1022.1|1021.1|1023.1|1022.1|1023.1|1022.1|1022.1|1021.1|18
1591680000000|2020-06-09 05:20:00|1023.7|1022.7|1022.9|1021.9|1023.7|1022.7|1022.7|1021.7|115
1591680300000|2020-06-09 05:25:00|1022.8|1021.8|1023.4|1022.4|1023.4|1022.4|1022.7|1021.7|73
1591680600000|2020-06-09 05:30:00|1023.8|1022.8|1023.8|1022.8|1023.9|1022.9|1023.5|1022.5|21
1591680900000|2020-06-09 05:35:00|1024|1023|1023.1|1022.1|1024|1023|1023.1|1022.1|15
1591681200000|2020-06-09 05:40:00|1023.2|1022.2|1023.8|1022.8|1023.8|1022.8|1023.2|1022.2|27
1591681500000|2020-06-09 05:45:00|1024.2|1023.2|1024.9|1023.9|1024.9|1023.9|1024.2|1023.2|81
1591681800000|2020-06-09 05:50:00|1025.3|1024.3|1025.3|1024.3|1025.8|1024.8|1025.2|1024.2|64
1591682100000|2020-06-09 05:55:00|1025.2|1024.2|1025.3|1024.3|1025.4|1024.4|1025|1024|30
1591682400000|2020-06-09 06:00:00|1025.2|1024.2|1025.2|1024.2|1026.2|1025.2|1024.9|1023.9|236
1591682700000|2020-06-09 06:05:00|1024.9|1023.9|1024.7|1023.7|1025.2|1024.2|1024.5|1023.5|97
1591683000000|2020-06-09 06:10:00|1024.4|1023.4|1024.3|1023.3|1024.9|1023.9|1024.3|1023.3|24
1591683300000|2020-06-09 06:15:00|1024.2|1023.2|1023.4|1022.4|1024.2|1023.2|1023.4|1022.4|92
1591683600000|2020-06-09 06:20:00|1023.3|1022.3|1023.6|1022.6|1023.6|1022.6|1023|1022|48
1591683900000|2020-06-09 06:25:00|1023.4|1022.4|1024.1|1023.1|1024.5|1023.5|1023.4|1022.4|47
1591684200000|2020-06-09 06:30:00|1023.8|1022.8|1022.3|1021.3|1024.2|1023.2|1022.3|1021.3|340
1591684500000|2020-06-09 06:35:00|1022.2|1021.2|1022|1021|1023.1|1022.1|1021.7|1020.7|79
1591684800000|2020-06-09 06:40:00|1021.9|1020.9|1021.6|1020.6|1022.2|1021.2|1021.6|1020.6|63
1591685100000|2020-06-09 06:45:00|1021.5|1020.5|1021.5|1020.5|1021.8|1020.8|1021.4|1020.4|26
1591685400000|2020-06-09 06:50:00|1021.4|1020.4|1021.2|1020.2|1021.6|1020.6|1021|1020|76
1591685700000|2020-06-09 06:55:00|1021.1|1020.1|1020.6|1019.6|1021.1|1020.1|1020.5|1019.5|153
1591686000000|2020-06-09 07:00:00|1020.7|1019.7|1021.2|1020.2|1021.7|1020.7|1020.4|1019.4|375
1591686300000|2020-06-09 07:05:00|1021.1|1020.1|1019.5|1018.5|1021.1|1020.1|1019.3|1018.3|432
1591686600000|2020-06-09 07:10:00|1019.6|1018.6|1019.6|1018.6|1020.2|1019.2|1019.5|1018.5|242
1591686900000|2020-06-09 07:15:00|1019.4|1018.4|1018.9|1017.9|1020.1|1019.1|1018.6|1017.6|279
1591687200000|2020-06-09 07:20:00|1019|1018|1018.2|1017.2|1019.1|1018.1|1018.2|1017.2|109
1591687500000|2020-06-09 07:25:00|1018.1|1017.1|1017.2|1016.2|1018.2|1017.2|1017.2|1016.2|475
1591687800000|2020-06-09 07:30:00|1017.1|1016.1|1017.3|1016.3|1017.6|1016.6|1016.7|1015.7|164
1591688100000|2020-06-09 07:35:00|1017.5|1016.5|1015.1|1014.1|1017.5|1016.5|1015.1|1014.1|355
1591688400000|2020-06-09 07:40:00|1015.2|1014.2|1014.6|1013.6|1015.3|1014.3|1014|1013|804
1591688700000|2020-06-09 07:45:00|1014.7|1013.7|1014|1013|1015.1|1014.1|1013.5|1012.5|557
1591689000000|2020-06-09 07:50:00|1014.2|1013.2|1015.4|1014.4|1015.4|1014.4|1014.2|1013.2|256
1591689300000|2020-06-09 07:55:00|1015.2|1014.2|1014.7|1013.7|1015.8|1014.8|1014.5|1013.5|401
1591689600000|2020-06-09 08:00:00|1014.8|1013.8|1015.2|1014.2|1015.9|1014.9|1014.7|1013.7|178
1591689900000|2020-06-09 08:05:00|1015.1|1014.1|1013.3|1012.3|1015.1|1014.1|1013.2|1012.2|1576
1591690200000|2020-06-09 08:10:00|1013.2|1012.2|1012.6|1011.6|1013.8|1012.8|1012.6|1011.6|238
1591690500000|2020-06-09 08:15:00|1012.5|1011.5|1011.1|1010.1|1012.6|1011.6|1010.7|1009.7|749
1591690800000|2020-06-09 08:20:00|1011.2|1010.2|1011.4|1010.4|1012|1011|1010.9|1009.9|340
1591691100000|2020-06-09 08:25:00|1011.3|1010.3|1010.9|1009.9|1011.3|1010.3|1010.5|1009.5|359
1591691400000|2020-06-09 08:30:00|1011|1010|1009.4|1008.4|1011.1|1010.1|1009.2|1008.2|414
1591691700000|2020-06-09 08:35:00|1009.3|1008.3|1007.9|1006.9|1009.7|1008.7|1007.6|1006.6|1513
1591692000000|2020-06-09 08:40:00|1007.7|1006.7|1006.7|1005.7|1008.2|1007.2|1006.7|1005.7|608
1591692300000|2020-06-09 08:45:00|1006.8|1005.8|1008.6|1007.6|1009.1|1008.1|1006.8|1005.8|625
1591692600000|2020-06-09 08:50:00|1008.4|1007.4|1008.8|1007.8|1009.5|1008.5|1008.4|1007.4|334
1591692900000|2020-06-09 08:55:00|1008.7|1007.7|1008.3|1007.3|1008.8|1007.8|1007.8|1006.8|166
1591693200000|2020-06-09 09:00:00|1008.4|1007.4|1008.9|1007.9|1009.1|1008.1|1008.4|1007.4|315
1591693500000|2020-06-09 09:05:00|1008.8|1007.8|1008.7|1007.7|1009.2|1008.2|1007.9|1006.9|140
1591693800000|2020-06-09 09:10:00|1008.5|1007.5|1007.7|1006.7|1008.5|1007.5|1007.6|1006.6|151
1591694100000|2020-06-09 09:15:00|1007.5|1006.5|1007.7|1006.7|1008.4|1007.4|1007.4|1006.4|300
1591694400000|2020-06-09 09:20:00|1007.8|1006.8|1008.8|1007.8|1009.1|1008.1|1007.8|1006.8|67
1591694700000|2020-06-09 09:25:00|1008.7|1007.7|1010.5|1009.5|1010.7|1009.7|1008.7|1007.7|687
1591695000000|2020-06-09 09:30:00|1010.6|1009.6|1010.2|1009.2|1011|1010|1010.2|1009.2|250
1591695300000|2020-06-09 09:35:00|1010.3|1009.3|1010.1|1009.1|1010.7|1009.7|1009.9|1008.9|89
1591695600000|2020-06-09 09:40:00|1010.3|1009.3|1010.2|1009.2|1010.7|1009.7|1010.1|1009.1|70
1591695900000|2020-06-09 09:45:00|1010.1|1009.1|1008.6|1007.6|1010.1|1009.1|1008.3|1007.3|56
1591696200000|2020-06-09 09:50:00|1008.7|1007.7|1009.3|1008.3|1009.5|1008.5|1008.7|1007.7|241
1591696500000|2020-06-09 09:55:00|1009.2|1008.2|1008.5|1007.5|1009.2|1008.2|1008.3|1007.3|129
1591696800000|2020-06-09 10:00:00|1008.6|1007.6|1008.3|1007.3|1009.4|1008.4|1008.3|1007.3|46
1591697100000|2020-06-09 10:05:00|1008.4|1007.4|1009|1008|1009|1008|1008.4|1007.4|13
1591697400000|2020-06-09 10:10:00|1009.3|1008.3|1008|1007|1009.3|1008.3|1007.5|1006.5|50
1591697700000|2020-06-09 10:15:00|1007.9|1006.9|1008.5|1007.5|1008.6|1007.6|1007.8|1006.8|39
1591698000000|2020-06-09 10:20:00|1008.4|1007.4|1008.6|1007.6|1009.1|1008.1|1008.3|1007.3|96
1591698300000|2020-06-09 10:25:00|1008.7|1007.7|1008.1|1007.1|1008.7|1007.7|1007.9|1006.9|29
1591698600000|2020-06-09 10:30:00|1008|1007|1009.3|1008.3|1009.3|1008.3|1008|1007|42
1591698900000|2020-06-09 10:35:00|1009.4|1008.4|1010|1009|1010|1009|1009.4|1008.4|303
1591699200000|2020-06-09 10:40:00|1009.9|1008.9|1010.3|1009.3|1010.8|1009.8|1009.8|1008.8|152
1591699500000|2020-06-09 10:45:00|1010.4|1009.4|1009.8|1008.8|1010.4|1009.4|1009.8|1008.8|93
1591699800000|2020-06-09 10:50:00|1009.9|1008.9|1010.8|1009.8|1010.8|1009.8|1009.9|1008.9|134
1591700100000|2020-06-09 10:55:00|1010.9|1009.9|1010.9|1009.9|1011.3|1010.3|1010.8|1009.8|63
1591700400000|2020-06-09 11:00:00|1010.7|1009.7|1010.5|1009.5|1011.2|1010.2|1010.5|1009.5|96
1591700700000|2020-06-09 11:05:00|1010.4|1009.4|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|197
1591701000000|2020-06-09 11:10:00|1011|1010|1010.8|1009.8|1011.1|1010.1|1010.6|1009.6|60
1591701300000|2020-06-09 11:15:00|1010.6|1009.6|1010.3|1009.3|1010.7|1009.7|1009.8|1008.8|183
1591701600000|2020-06-09 11:20:00|1010.4|1009.4|1011.4|1010.4|1011.4|1010.4|1010.4|1009.4|227
1591701900000|2020-06-09 11:25:00|1011.2|1010.2|1010.8|1009.8|1011.5|1010.5|1010.5|1009.5|113
1591702200000|2020-06-09 11:30:00|1010.7|1009.7|1010.6|1009.6|1011.1|1010.1|1010.5|1009.5|49
1591702500000|2020-06-09 11:35:00|1010.7|1009.7|1011.3|1010.3|1011.5|1010.5|1010.7|1009.7|78
1591702800000|2020-06-09 11:40:00|1011|1010|1012.2|1011.2|1012.2|1011.2|1010.9|1009.9|396
1591703100000|2020-06-09 11:45:00|1012.1|1011.1|1012.9|1011.9|1013.4|1012.4|1012.1|1011.1|503
1591703400000|2020-06-09 11:50:00|1012.8|1011.8|1012.5|1011.5|1013|1012|1012.4|1011.4|161
1591703700000|2020-06-09 11:55:00|1012.6|1011.6|1012|1011|1012.9|1011.9|1012|1011|110
1591704000000|2020-06-09 12:00:00|1012.1|1011.1|1011.4|1010.4|1012.3|1011.3|1011|1010|223
1591704300000|2020-06-09 12:05:00|1011.6|1010.6|1011.2|1010.2|1011.9|1010.9|1011.1|1010.1|258
1591704600000|2020-06-09 12:10:00|1011.3|1010.3|1012|1011|1012.3|1011.3|1011.3|1010.3|147
1591704900000|2020-06-09 12:15:00|1011.9|1010.9|1011.8|1010.8|1012.1|1011.1|1011.7|1010.7|134
1591705200000|2020-06-09 12:20:00|1011.9|1010.9|1012.1|1011.1|1012.4|1011.4|1011.8|1010.8|202
1591705500000|2020-06-09 12:25:00|1012.2|1011.2|1012.8|1011.8|1013.1|1012.1|1012.1|1011.1|406
1591705800000|2020-06-09 12:30:00|1012.7|1011.7|1012.4|1011.4|1013.3|1012.3|1012.1|1011.1|648
1591706100000|2020-06-09 12:35:00|1012.5|1011.5|1011.7|1010.7|1012.7|1011.7|1011.7|1010.7|180
1591706400000|2020-06-09 12:40:00|1011.6|1010.6|1011|1010|1011.6|1010.6|1010.7|1009.7|302
1591706700000|2020-06-09 12:45:00|1010.9|1009.9|1009.7|1008.7|1010.9|1009.9|1009.5|1008.5|439
1591707000000|2020-06-09 12:50:00|1009.6|1008.6|1010.3|1009.3|1010.6|1009.6|1009.6|1008.6|103
1591707300000|2020-06-09 12:55:00|1010.4|1009.4|1010|1009|1010.5|1009.5|1009.9|1008.9|178
1591707600000|2020-06-09 13:00:00|1010.1|1009.1|1010.1|1009.1|1010.6|1009.6|1010.1|1009.1|145
1591707900000|2020-06-09 13:05:00|1010.2|1009.2|1010|1009|1010.2|1009.2|1009.8|1008.8|128
1591708200000|2020-06-09 13:10:00|1010.2|1009.2|1010.3|1009.3|1010.5|1009.5|1009.8|1008.8|207
1591708500000|2020-06-09 13:15:00|1010.5|1009.5|1010.5|1009.5|1010.7|1009.7|1010.2|1009.2|351
1591708800000|2020-06-09 13:20:00|1010.6|1009.6|1010.7|1009.7|1010.8|1009.8|1010.3|1009.3|231
1591709100000|2020-06-09 13:25:00|1010.6|1009.6|1009.5|1008.5|1010.8|1009.8|1009.4|1008.4|424
1591709400000|2020-06-09 13:30:00|1009.3|1008.8|1007.2|1006.7|1009.5|1009|1005.9|1005.4|6313
1591709700000|2020-06-09 13:35:00|1007.3|1006.8|1008.9|1008.4|1010.5|1010|1007.2|1006.7|2509
1591710000000|2020-06-09 13:40:00|1008.8|1008.3|1010.9|1010.4|1011|1010.5|1008.3|1007.8|1642
1591710300000|2020-06-09 13:45:00|1011|1010.5|1010.3|1009.8|1011|1010.5|1009.7|1009.2|1993
1591710600000|2020-06-09 13:50:00|1010.2|1009.7|1010.9|1010.4|1011.3|1010.8|1009.4|1008.9|1566
1591710900000|2020-06-09 13:55:00|1010.8|1010.3|1010.6|1010.1|1011.7|1011.2|1010.2|1009.7|1313
1591711200000|2020-06-09 14:00:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1008.8|1008.3|1779
1591711500000|2020-06-09 14:05:00|1010.2|1009.7|1009.5|1009|1010.6|1010.1|1009.2|1008.7|1856
1591711800000|2020-06-09 14:10:00|1009.4|1008.9|1008.1|1007.6|1009.4|1008.9|1008.1|1007.6|3298
1591712100000|2020-06-09 14:15:00|1008|1007.5|1010.6|1010.1|1010.6|1010.1|1007.9|1007.4|2584
1591712400000|2020-06-09 14:20:00|1010.7|1010.2|1010.9|1010.4|1011.3|1010.8|1010.4|1009.9|2685
1591712700000|2020-06-09 14:25:00|1011|1010.5|1009.8|1009.3|1011|1010.5|1009.8|1009.3|2244
1591713000000|2020-06-09 14:30:00|1009.9|1009.4|1010.5|1010|1010.7|1010.2|1009.8|1009.3|1003
1591713300000|2020-06-09 14:35:00|1010.4|1009.9|1011.3|1010.8|1011.7|1011.2|1010.2|1009.7|1400
1591713600000|2020-06-09 14:40:00|1011.4|1010.9|1012.2|1011.7|1012.5|1012|1011.3|1010.8|1148
1591713900000|2020-06-09 14:45:00|1012.3|1011.8|1013.8|1013.3|1013.9|1013.4|1012.1|1011.6|1378
1591714200000|2020-06-09 14:50:00|1013.7|1013.2|1015.4|1014.9|1015.4|1014.9|1013.7|1013.2|2136
1591714500000|2020-06-09 14:55:00|1015.5|1015|1014.3|1013.8|1015.6|1015.1|1014.3|1013.8|1878
1591714800000|2020-06-09 15:00:00|1014.4|1013.9|1015|1014.5|1015|1014.5|1013.5|1013|1745
1591715100000|2020-06-09 15:05:00|1015.1|1014.6|1014.4|1013.9|1015.1|1014.6|1014|1013.5|1278
1591715400000|2020-06-09 15:10:00|1014.5|1014|1013.5|1013|1014.8|1014.3|1013.5|1013|1003
1591715700000|2020-06-09 15:15:00|1013.6|1013.1|1013.9|1013.4|1013.9|1013.4|1012.7|1012.2|1077
1591716000000|2020-06-09 15:20:00|1013.8|1013.3|1014.7|1014.2|1014.8|1014.3|1013.8|1013.3|1605
1591716300000|2020-06-09 15:25:00|1014.6|1014.1|1014|1013.5|1015|1014.5|1013.7|1013.2|2013
1591716600000|2020-06-09 15:30:00|1013.9|1013.4|1013.5|1013|1014.3|1013.8|1013.2|1012.7|1540
1591716900000|2020-06-09 15:35:00|1013.6|1013.1|1013.3|1012.8|1013.8|1013.3|1012.9|1012.4|819
1591717200000|2020-06-09 15:40:00|1013.2|1012.7|1013.8|1013.3|1014.1|1013.6|1013.2|1012.7|773
1591717500000|2020-06-09 15:45:00|1013.7|1013.2|1013.4|1012.9|1014.1|1013.6|1013.2|1012.7|858
1591717800000|2020-06-09 15:50:00|1013.5|1013|1013.6|1013.1|1014.2|1013.7|1013.5|1013|1149
1591718100000|2020-06-09 15:55:00|1013.5|1013|1013.5|1013|1014|1013.5|1013.4|1012.9|976
1591718400000|2020-06-09 16:00:00|1013.4|1012.9|1012.9|1012.4|1013.8|1013.3|1012.8|1012.3|639
1591718700000|2020-06-09 16:05:00|1012.8|1012.3|1013.1|1012.6|1013.1|1012.6|1012.4|1011.9|593
1591719000000|2020-06-09 16:10:00|1013|1012.5|1013.1|1012.6|1013.3|1012.8|1012.7|1012.2|613
1591719300000|2020-06-09 16:15:00|1013.2|1012.7|1013.2|1012.7|1013.3|1012.8|1012.7|1012.2|360
1591719600000|2020-06-09 16:20:00|1013.3|1012.8|1013.5|1013|1013.7|1013.2|1013.2|1012.7|502
1591719900000|2020-06-09 16:25:00|1013.6|1013.1|1013.7|1013.2|1013.9|1013.4|1013.5|1013|412
1591720200000|2020-06-09 16:30:00|1013.6|1013.1|1013.3|1012.8|1013.9|1013.4|1013.3|1012.8|268
1591720500000|2020-06-09 16:35:00|1013.4|1012.9|1013.6|1013.1|1013.6|1013.1|1012.6|1012.1|639
1591720800000|2020-06-09 16:40:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.5|1013|359
1591721100000|2020-06-09 16:45:00|1014|1013.5|1013.5|1013|1014.2|1013.7|1013.4|1012.9|551
1591721400000|2020-06-09 16:50:00|1013.6|1013.1|1013.4|1012.9|1013.7|1013.2|1013.3|1012.8|262
1591721700000|2020-06-09 16:55:00|1013.3|1012.8|1013.6|1013.1|1013.8|1013.3|1013.2|1012.7|430
1591722000000|2020-06-09 17:00:00|1013.5|1013|1013.8|1013.3|1014.2|1013.7|1013.4|1012.9|466
1591722300000|2020-06-09 17:05:00|1013.7|1013.2|1013.9|1013.4|1013.9|1013.4|1013.4|1012.9|322
1591722600000|2020-06-09 17:10:00|1014|1013.5|1014|1013.5|1014.1|1013.6|1013.8|1013.3|714
1591722900000|2020-06-09 17:15:00|1014.1|1013.6|1014.4|1013.9|1014.5|1014|1013.8|1013.3|1184
1591723200000|2020-06-09 17:20:00|1014.3|1013.8|1014.9|1014.4|1015.1|1014.6|1014.3|1013.8|524
1591723500000|2020-06-09 17:25:00|1015|1014.5|1015.4|1014.9|1015.4|1014.9|1014.9|1014.4|314
1591723800000|2020-06-09 17:30:00|1015.2|1014.7|1015.8|1015.3|1015.8|1015.3|1014.9|1014.4|1085
1591724100000|2020-06-09 17:35:00|1015.9|1015.4|1015.2|1014.7|1015.9|1015.4|1015|1014.5|658
1591724400000|2020-06-09 17:40:00|1015.3|1014.8|1016|1015.5|1016|1015.5|1015.3|1014.8|737
1591724700000|2020-06-09 17:45:00|1016.1|1015.6|1015.7|1015.2|1016.1|1015.6|1015.6|1015.1|774
1591725000000|2020-06-09 17:50:00|1015.6|1015.1|1015.1|1014.6|1015.7|1015.2|1015.1|1014.6|457
1591725300000|2020-06-09 17:55:00|1015.2|1014.7|1015.2|1014.7|1015.5|1015|1015.1|1014.6|727
1591725600000|2020-06-09 18:00:00|1015.1|1014.6|1015|1014.5|1015.4|1014.9|1014.1|1013.6|1472
1591725900000|2020-06-09 18:05:00|1014.9|1014.4|1014.5|1014|1015|1014.5|1014.4|1013.9|935
1591726200000|2020-06-09 18:10:00|1014.6|1014.1|1015.8|1015.3|1015.8|1015.3|1014.6|1014.1|1025
1591726500000|2020-06-09 18:15:00|1015.9|1015.4|1015|1014.5|1016.1|1015.6|1015|1014.5|1348
1591726800000|2020-06-09 18:20:00|1014.9|1014.4|1014.6|1014.1|1015.1|1014.6|1014.3|1013.8|998
1591727100000|2020-06-09 18:25:00|1014.7|1014.2|1014.7|1014.2|1014.8|1014.3|1014.3|1013.8|703
1591727400000|2020-06-09 18:30:00|1014.6|1014.1|1015.5|1015|1015.7|1015.2|1014.5|1014|730
1591727700000|2020-06-09 18:35:00|1015.4|1014.9|1015.6|1015.1|1015.6|1015.1|1014.7|1014.2|654
1591728000000|2020-06-09 18:40:00|1015.5|1015|1015.8|1015.3|1015.9|1015.4|1015.4|1014.9|328
1591728300000|2020-06-09 18:45:00|1015.7|1015.2|1016.4|1015.9|1016.6|1016.1|1015.3|1014.8|620
1591728600000|2020-06-09 18:50:00|1016.5|1016|1016.5|1016|1016.7|1016.2|1016.1|1015.6|536
1591728900000|2020-06-09 18:55:00|1016.4|1015.9|1016.6|1016.1|1016.7|1016.2|1016.1|1015.6|648
1591729200000|2020-06-09 19:00:00|1016.5|1016|1016.2|1015.7|1016.8|1016.3|1016.1|1015.6|983
1591729500000|2020-06-09 19:05:00|1016.3|1015.8|1016.9|1016.4|1017|1016.5|1016|1015.5|1079
1591729800000|2020-06-09 19:10:00|1016.8|1016.3|1017.1|1016.6|1017.3|1016.8|1016.2|1015.7|1224
1591730100000|2020-06-09 19:15:00|1017.2|1016.7|1017.8|1017.3|1017.9|1017.4|1017.1|1016.6|947
1591730400000|2020-06-09 19:20:00|1017.7|1017.2|1017.8|1017.3|1018.3|1017.8|1017.7|1017.2|1213
1591730700000|2020-06-09 19:25:00|1017.9|1017.4|1018.9|1018.4|1019|1018.5|1017.9|1017.4|1327
1591731000000|2020-06-09 19:30:00|1019|1018.5|1017.8|1017.3|1019.2|1018.7|1017.7|1017.2|1661
1591731300000|2020-06-09 19:35:00|1017.9|1017.4|1019|1018.5|1019.1|1018.6|1017.6|1017.1|1234
1591731600000|2020-06-09 19:40:00|1018.9|1018.4|1018.6|1018.1|1019.9|1019.4|1018.6|1018.1|2235
1591731900000|2020-06-09 19:45:00|1018.7|1018.2|1018|1017.5|1018.9|1018.4|1017.9|1017.4|2344
1591732200000|2020-06-09 19:50:00|1017.5|1017|1016.6|1016.1|1018|1017.5|1016.5|1016|3386
1591732500000|2020-06-09 19:55:00|1016.8|1016.3|1018.1|1017.6|1018.5|1018|1016.7|1016.2|13096
1591732800000|2020-06-09 20:00:00|1018.3|1017.3|1018.2|1017.2|1018.3|1017.3|1017.6|1016.6|1037
1591733100000|2020-06-09 20:05:00|1018.3|1017.3|1017.3|1016.3|1018.4|1017.4|1017.3|1016.3|117
1591733400000|2020-06-09 20:10:00|1017.2|1016.2|1016.4|1015.4|1017.6|1016.6|1016.3|1015.3|27
1591733700000|2020-06-09 20:15:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1591734000000|2020-06-09 20:20:00|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|12
1591734300000|2020-06-09 20:25:00|1017|1016|1017.4|1016.4|1018.4|1017.4|1016.3|1015.3|142
1591734900000|2020-06-09 20:35:00|1017.3|1016.3|1017|1016|1017.5|1016.5|1016.7|1015.7|30
1591736100000|2020-06-09 20:55:00|1017.3|1016.3|1016.8|1015.8|1017.3|1016.3|1016.8|1015.8|9
1591736400000|2020-06-09 21:00:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|12
1591736700000|2020-06-09 21:05:00|1015.6|1014.6|1015.8|1014.8|1015.8|1014.8|1015.6|1014.6|8
1591739700000|2020-06-09 21:55:00|||||||||4
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1016.6|1014.6|1016.6|1014.6|1016|1014|0
1591740300000|2020-06-09 22:05:00|1016.5|1014.5|1016.6|1014.6|1016.7|1014.7|1016.3|1014.3|0
1591740600000|2020-06-09 22:10:00|1016.7|1014.7|1016.3|1014.3|1016.9|1014.9|1016.2|1014.2|0
1591740900000|2020-06-09 22:15:00|1016.2|1014.2|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|0
1591741200000|2020-06-09 22:20:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|0
1591741500000|2020-06-09 22:25:00|1016.7|1014.7|1016.5|1014.5|1016.7|1014.7|1016.4|1014.4|0
1591741800000|2020-06-09 22:30:00|1016.6|1014.6|1016.1|1014.1|1016.6|1014.6|1015.9|1013.9|0
1591742100000|2020-06-09 22:35:00|1016.2|1014.2|1017.5|1015.5|1017.5|1015.5|1016.2|1014.2|0
1591742400000|2020-06-09 22:40:00|1017.4|1015.4|1017.9|1015.9|1018|1016|1017.2|1015.2|0
1591742700000|2020-06-09 22:45:00|1017.8|1015.8|1017.9|1015.9|1018.1|1016.1|1017.7|1015.7|0
1591743000000|2020-06-09 22:50:00|1017.8|1015.8|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|0
1591743300000|2020-06-09 22:55:00|1018|1016|1017.7|1015.7|1018.1|1016.1|1017.7|1015.7|0
1591743600000|2020-06-09 23:00:00|1017.8|1015.8|1017.7|1015.7|1018|1016|1017.5|1015.5|0
1591743900000|2020-06-09 23:05:00|1017.6|1015.6|1017.4|1015.4|1017.7|1015.7|1017.4|1015.4|0
1591744200000|2020-06-09 23:10:00|1017.3|1015.3|1016.7|1014.7|1017.3|1015.3|1016.7|1014.7|0
1591744500000|2020-06-09 23:15:00|1016.8|1014.8|1016.7|1014.7|1016.9|1014.9|1016.6|1014.6|0
1591744800000|2020-06-09 23:20:00|1016.8|1014.8|1017.1|1015.1|1017.1|1015.1|1016.6|1014.6|0
1591745100000|2020-06-09 23:25:00|1017|1015|1017.6|1015.6|1017.6|1015.6|1017|1015|0
1591745400000|2020-06-09 23:30:00|1017.5|1015.5|1018.5|1016.5|1018.5|1016.5|1017.2|1015.2|0
1591745700000|2020-06-09 23:35:00|1018.4|1016.4|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|0
1591746000000|2020-06-09 23:40:00|1018.4|1016.4|1018.2|1016.2|1018.5|1016.5|1017.9|1015.9|0
1591746300000|2020-06-09 23:45:00|1018.1|1016.1|1018.7|1016.7|1018.7|1016.7|1018|1016|0
1591746600000|2020-06-09 23:50:00|1018.6|1016.6|1019.3|1017.3|1019.6|1017.6|1018.4|1016.4|0
1591746900000|2020-06-09 23:55:00|1019.4|1017.4|1019.3|1017.3|1019.6|1017.6|1019|1017|0
1591747200000|2020-06-10 00:00:00|1017|1016|1017.2|1016.2|1017.2|1016.2|1017|1016|6
1591747500000|2020-06-10 00:05:00|1017.4|1016.4|1018.7|1017.7|1018.7|1017.7|1017.4|1016.4|26
1591747800000|2020-06-10 00:10:00|1018.4|1017.4|1018.1|1017.1|1018.4|1017.4|1018.1|1017.1|5
1591748100000|2020-06-10 00:15:00|||||||||3
1591748400000|2020-06-10 00:20:00|1019.2|1018.2|1019|1018|1019.2|1018.2|1019|1018|2
1591748700000|2020-06-10 00:25:00|1019.6|1018.6|1019.1|1018.1|1019.6|1018.6|1019.1|1018.1|3
1591749000000|2020-06-10 00:30:00|1019.5|1018.5|1020.7|1019.7|1020.7|1019.7|1019.5|1018.5|30
1591749300000|2020-06-10 00:35:00|1019.2|1018.2|1019.7|1018.7|1020|1019|1019.2|1018.2|18
1591749600000|2020-06-10 00:40:00|1019.9|1018.9|1019.8|1018.8|1019.9|1018.9|1019.5|1018.5|6
1591749900000|2020-06-10 00:45:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|30
1591750200000|2020-06-10 00:50:00|1019.4|1018.4|1019|1018|1019.4|1018.4|1018.2|1017.2|76
1591750500000|2020-06-10 00:55:00|1018.8|1017.8|1018.5|1017.5|1019.2|1018.2|1018.5|1017.5|41
1591750800000|2020-06-10 01:00:00|1018.6|1017.6|1017.4|1016.4|1018.7|1017.7|1017.4|1016.4|29
1591751100000|2020-06-10 01:05:00|1017.2|1016.2|1018.3|1017.3|1018.3|1017.3|1017|1016|12
1591751400000|2020-06-10 01:10:00|1018.6|1017.6|1019.7|1018.7|1020.1|1019.1|1018.6|1017.6|36
1591751700000|2020-06-10 01:15:00|1020|1019|1021.1|1020.1|1021.2|1020.2|1020|1019|106
1591752000000|2020-06-10 01:20:00|1021.2|1020.2|1020.5|1019.5|1021.4|1020.4|1020.3|1019.3|57
1591752300000|2020-06-10 01:25:00|1020.6|1019.6|1020.6|1019.6|1021.2|1020.2|1020|1019|30
1591752600000|2020-06-10 01:30:00|1020.3|1019.3|1019.7|1018.7|1022.6|1021.6|1019.7|1018.7|51
1591752900000|2020-06-10 01:35:00|1019.5|1018.5|1019.6|1018.6|1020.8|1019.8|1019.5|1018.5|22
1591753200000|2020-06-10 01:40:00|1019.7|1018.7|1020.2|1019.2|1021|1020|1019.7|1018.7|8
1591753500000|2020-06-10 01:45:00|1019.8|1018.8|1021.7|1020.7|1021.7|1020.7|1019.8|1018.8|10
1591753800000|2020-06-10 01:50:00|1021.8|1020.8|1023.2|1022.2|1023.2|1022.2|1021.7|1020.7|46
1591754100000|2020-06-10 01:55:00|1023.1|1022.1|1022.7|1021.7|1023.5|1022.5|1022.7|1021.7|19
1591754400000|2020-06-10 02:00:00|1022.6|1021.6|1023.8|1022.8|1024.2|1023.2|1022.6|1021.6|37
1591754700000|2020-06-10 02:05:00|1024.1|1023.1|1023|1022|1024.1|1023.1|1023|1022|20
1591755000000|2020-06-10 02:10:00|1022.9|1021.9|1023.8|1022.8|1023.8|1022.8|1022.7|1021.7|58
1591755300000|2020-06-10 02:15:00|1023.7|1022.7|1024.9|1023.9|1025.3|1024.3|1023.7|1022.7|120
1591755600000|2020-06-10 02:20:00|1024.8|1023.8|1024|1023|1024.8|1023.8|1023.7|1022.7|17
1591755900000|2020-06-10 02:25:00|1024.1|1023.1|1023.1|1022.1|1024.4|1023.4|1022.8|1021.8|22
1591756200000|2020-06-10 02:30:00|1022.9|1021.9|1022.3|1021.3|1023.1|1022.1|1021.9|1020.9|32
1591756500000|2020-06-10 02:35:00|1021.4|1020.4|1021.2|1020.2|1021.4|1020.4|1020.6|1019.6|39
1591756800000|2020-06-10 02:40:00|1021|1020|1020.2|1019.2|1021.5|1020.5|1020.2|1019.2|30
1591757100000|2020-06-10 02:45:00|1020.1|1019.1|1020.9|1019.9|1021.2|1020.2|1019.7|1018.7|18
1591757400000|2020-06-10 02:50:00|1020.7|1019.7|1021.2|1020.2|1021.6|1020.6|1020.7|1019.7|16
1591757700000|2020-06-10 02:55:00|1021.4|1020.4|1022.1|1021.1|1022.1|1021.1|1021.4|1020.4|23
1591758000000|2020-06-10 03:00:00|1021.7|1020.7|1022.4|1021.4|1022.5|1021.5|1021.7|1020.7|20
1591758300000|2020-06-10 03:05:00|1022|1021|1021.8|1020.8|1022|1021|1021.6|1020.6|24
1591758600000|2020-06-10 03:10:00|1021.7|1020.7|1021.8|1020.8|1022.7|1021.7|1021.7|1020.7|20
1591758900000|2020-06-10 03:15:00|1021.9|1020.9|1021.2|1020.2|1021.9|1020.9|1021.2|1020.2|14
1591759200000|2020-06-10 03:20:00|1021.3|1020.3|1021.2|1020.2|1021.7|1020.7|1021.2|1020.2|18
1591759500000|2020-06-10 03:25:00|1021.3|1020.3|1020.7|1019.7|1021.3|1020.3|1020.5|1019.5|10
1591759800000|2020-06-10 03:30:00|1021|1020|1021.2|1020.2|1021.2|1020.2|1021|1020|6
1591760100000|2020-06-10 03:35:00|1021.1|1020.1|1021.9|1020.9|1021.9|1020.9|1021.1|1020.1|13
1591760400000|2020-06-10 03:40:00|1021.8|1020.8|1022|1021|1022|1021|1021.8|1020.8|20
1591760700000|2020-06-10 03:45:00|1021.8|1020.8|1021|1020|1021.8|1020.8|1021|1020|11
1591761000000|2020-06-10 03:50:00|1021.2|1020.2|1020.8|1019.8|1021.2|1020.2|1020.8|1019.8|6
1591761300000|2020-06-10 03:55:00|1020.9|1019.9|1021.2|1020.2|1021.2|1020.2|1020.5|1019.5|11
1591761600000|2020-06-10 04:00:00|1021.1|1020.1|1021.3|1020.3|1021.3|1020.3|1021|1020|9
1591761900000|2020-06-10 04:05:00|1021|1020|1020.4|1019.4|1021|1020|1020.4|1019.4|4
1591762500000|2020-06-10 04:15:00|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1
1591762800000|2020-06-10 04:20:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|3
1591763400000|2020-06-10 04:30:00|1020.2|1019.2|1020.5|1019.5|1020.5|1019.5|1020.2|1019.2|12
1591763700000|2020-06-10 04:35:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.1|1019.1|12
1591764000000|2020-06-10 04:40:00|1020.2|1019.2|1020.4|1019.4|1020.6|1019.6|1020.2|1019.2|12
1591764300000|2020-06-10 04:45:00|1020.5|1019.5|1020.5|1019.5|1020.7|1019.7|1020.4|1019.4|20
1591764600000|2020-06-10 04:50:00|1020.6|1019.6|1021.4|1020.4|1021.4|1020.4|1020.6|1019.6|29
1591764900000|2020-06-10 04:55:00|1021.5|1020.5|1021|1020|1021.5|1020.5|1020.9|1019.9|16
1591765200000|2020-06-10 05:00:00|1021.4|1020.4|1022.1|1021.1|1022.4|1021.4|1021.4|1020.4|83
1591765500000|2020-06-10 05:05:00|1022.2|1021.2|1022.6|1021.6|1022.6|1021.6|1022.1|1021.1|22
1591765800000|2020-06-10 05:10:00|1022.5|1021.5|1022.4|1021.4|1022.5|1021.5|1022.4|1021.4|14
1591766100000|2020-06-10 05:15:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|4
1591766400000|2020-06-10 05:20:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|12
1591766700000|2020-06-10 05:25:00|1022.9|1021.9|1023.4|1022.4|1023.5|1022.5|1022.7|1021.7|17
1591767000000|2020-06-10 05:30:00|1023.5|1022.5|1024|1023|1024|1023|1023.5|1022.5|13
1591767300000|2020-06-10 05:35:00|1024.1|1023.1|1023.6|1022.6|1024.1|1023.1|1023.5|1022.5|28
1591767600000|2020-06-10 05:40:00|1023.5|1022.5|1023.7|1022.7|1023.9|1022.9|1023.5|1022.5|37
1591767900000|2020-06-10 05:45:00|1023.8|1022.8|1023.7|1022.7|1023.9|1022.9|1023.7|1022.7|4
1591768200000|2020-06-10 05:50:00|1023.2|1022.2|1022.7|1021.7|1023.2|1022.2|1022.7|1021.7|11
1591768500000|2020-06-10 05:55:00|1022.6|1021.6|1022.8|1021.8|1022.9|1021.9|1022.5|1021.5|54
1591768800000|2020-06-10 06:00:00|1022.5|1021.5|1023.5|1022.5|1024.1|1023.1|1022.1|1021.1|130
1591769100000|2020-06-10 06:05:00|1022.7|1021.7|1022.2|1021.2|1022.7|1021.7|1021.8|1020.8|43
1591769400000|2020-06-10 06:10:00|1022.1|1021.1|1022|1021|1022.2|1021.2|1021.8|1020.8|8
1591769700000|2020-06-10 06:15:00|1022.4|1021.4|1022.9|1021.9|1023.4|1022.4|1022.3|1021.3|22
1591770000000|2020-06-10 06:20:00|1022.7|1021.7|1022.2|1021.2|1023.1|1022.1|1022.2|1021.2|28
1591770300000|2020-06-10 06:25:00|1021.7|1020.7|1021.2|1020.2|1022|1021|1021.2|1020.2|54
1591770600000|2020-06-10 06:30:00|1021.1|1020.1|1020.7|1019.7|1021.3|1020.3|1020.6|1019.6|119
1591770900000|2020-06-10 06:35:00|1020.8|1019.8|1020.4|1019.4|1020.9|1019.9|1020.3|1019.3|62
1591771200000|2020-06-10 06:40:00|1020.5|1019.5|1020.6|1019.6|1020.8|1019.8|1020|1019|187
1591771500000|2020-06-10 06:45:00|1021.2|1020.2|1021.1|1020.1|1021.3|1020.3|1021|1020|14
1591771800000|2020-06-10 06:50:00|1021.3|1020.3|1021.1|1020.1|1021.3|1020.3|1020.9|1019.9|20
1591772100000|2020-06-10 06:55:00|1020.9|1019.9|1020|1019|1021.3|1020.3|1020|1019|100
1591772400000|2020-06-10 07:00:00|1020.1|1019.1|1021.2|1020.2|1021.4|1020.4|1019.6|1018.6|105
1591772700000|2020-06-10 07:05:00|1021.3|1020.3|1022.3|1021.3|1022.6|1021.6|1021.3|1020.3|313
1591773000000|2020-06-10 07:10:00|1022.2|1021.2|1022.8|1021.8|1022.8|1021.8|1021.8|1020.8|49
1591773300000|2020-06-10 07:15:00|1022.6|1021.6|1022.7|1021.7|1023.3|1022.3|1022.5|1021.5|168
1591773600000|2020-06-10 07:20:00|1022.8|1021.8|1021.9|1020.9|1022.8|1021.8|1021.8|1020.8|84
1591773900000|2020-06-10 07:25:00|1022.2|1021.2|1023|1022|1023|1022|1022.2|1021.2|27
1591774200000|2020-06-10 07:30:00|1023.2|1022.2|1021.7|1020.7|1023.2|1022.2|1021.6|1020.6|65
1591774500000|2020-06-10 07:35:00|1021.6|1020.6|1022|1021|1022.1|1021.1|1021.6|1020.6|44
1591774800000|2020-06-10 07:40:00|1021.5|1020.5|1021.2|1020.2|1021.5|1020.5|1020.9|1019.9|74
1591775100000|2020-06-10 07:45:00|1021.3|1020.3|1021.1|1020.1|1021.4|1020.4|1020.7|1019.7|44
1591775400000|2020-06-10 07:50:00|1021.2|1020.2|1021.3|1020.3|1021.7|1020.7|1021.2|1020.2|113
1591775700000|2020-06-10 07:55:00|1021.4|1020.4|1021.8|1020.8|1021.8|1020.8|1021.3|1020.3|87
1591776000000|2020-06-10 08:00:00|1021.7|1020.7|1020.3|1019.3|1021.9|1020.9|1020.3|1019.3|104
1591776300000|2020-06-10 08:05:00|1020.5|1019.5|1020.2|1019.2|1020.5|1019.5|1019.5|1018.5|97
1591776600000|2020-06-10 08:10:00|1020|1019|1021|1020|1021.2|1020.2|1019.6|1018.6|68
1591776900000|2020-06-10 08:15:00|1021.2|1020.2|1021.9|1020.9|1022.2|1021.2|1021.2|1020.2|79
1591777200000|2020-06-10 08:20:00|1022|1021|1020.9|1019.9|1022|1021|1020.6|1019.6|136
1591777500000|2020-06-10 08:25:00|1021|1020|1021.3|1020.3|1022|1021|1020.8|1019.8|149
1591777800000|2020-06-10 08:30:00|1021.2|1020.2|1021.9|1020.9|1021.9|1020.9|1020.8|1019.8|174
1591778100000|2020-06-10 08:35:00|1022|1021|1022.1|1021.1|1022.1|1021.1|1021.9|1020.9|47
1591778400000|2020-06-10 08:40:00|1022|1021|1021.8|1020.8|1022|1021|1021.5|1020.5|33
1591778700000|2020-06-10 08:45:00|1021.2|1020.2|1020.9|1019.9|1021.3|1020.3|1020.7|1019.7|57
1591779000000|2020-06-10 08:50:00|1021|1020|1020.6|1019.6|1021|1020|1020.5|1019.5|38
1591779300000|2020-06-10 08:55:00|1020.5|1019.5|1019.5|1018.5|1020.5|1019.5|1019.2|1018.2|90
1591779600000|2020-06-10 09:00:00|1019.4|1018.4|1015.7|1014.7|1019.4|1018.4|1015.7|1014.7|913
1591779900000|2020-06-10 09:05:00|1015.8|1014.8|1017.2|1016.2|1017.3|1016.3|1015.8|1014.8|114
1591780200000|2020-06-10 09:10:00|1017.1|1016.1|1017.2|1016.2|1017.5|1016.5|1016.9|1015.9|64
1591780500000|2020-06-10 09:15:00|1017.4|1016.4|1016.1|1015.1|1017.9|1016.9|1016.1|1015.1|272
1591780800000|2020-06-10 09:20:00|1016|1015|1017|1016|1017.3|1016.3|1015.9|1014.9|261
1591781100000|2020-06-10 09:25:00|1016.9|1015.9|1017.1|1016.1|1017.1|1016.1|1015.9|1014.9|133
1591781400000|2020-06-10 09:30:00|1017|1016|1018.1|1017.1|1018.1|1017.1|1016.8|1015.8|41
1591781700000|2020-06-10 09:35:00|1017.9|1016.9|1017.9|1016.9|1018|1017|1017.5|1016.5|28
1591782000000|2020-06-10 09:40:00|1018|1017|1018.4|1017.4|1018.4|1017.4|1017.3|1016.3|44
1591782300000|2020-06-10 09:45:00|1018.2|1017.2|1017.4|1016.4|1018.2|1017.2|1017.1|1016.1|74
1591782600000|2020-06-10 09:50:00|1017.6|1016.6|1018.3|1017.3|1018.3|1017.3|1017.4|1016.4|70
1591782900000|2020-06-10 09:55:00|1018|1017|1018.2|1017.2|1018.4|1017.4|1017.9|1016.9|72
1591783200000|2020-06-10 10:00:00|1018|1017|1016.9|1015.9|1018|1017|1016.9|1015.9|81
1591783500000|2020-06-10 10:05:00|1016.7|1015.7|1015.6|1014.6|1016.9|1015.9|1015.5|1014.5|261
1591783800000|2020-06-10 10:10:00|1015.9|1014.9|1015.1|1014.1|1016.1|1015.1|1014.9|1013.9|393
1591784100000|2020-06-10 10:15:00|1014.9|1013.9|1015|1014|1015.9|1014.9|1014.7|1013.7|329
1591784400000|2020-06-10 10:20:00|1015.3|1014.3|1015.5|1014.5|1015.6|1014.6|1015.1|1014.1|246
1591784700000|2020-06-10 10:25:00|1015.4|1014.4|1015.5|1014.5|1015.9|1014.9|1015.2|1014.2|179
1591785000000|2020-06-10 10:30:00|1015.8|1014.8|1016.2|1015.2|1016.2|1015.2|1015.6|1014.6|107
1591785300000|2020-06-10 10:35:00|1016.1|1015.1|1016.9|1015.9|1016.9|1015.9|1016.1|1015.1|75
1591785600000|2020-06-10 10:40:00|1017|1016|1017.6|1016.6|1017.6|1016.6|1017|1016|52
1591785900000|2020-06-10 10:45:00|1018|1017|1017.8|1016.8|1018.3|1017.3|1017.3|1016.3|102
1591786200000|2020-06-10 10:50:00|1018.1|1017.1|1018.5|1017.5|1018.7|1017.7|1018.1|1017.1|54
1591786500000|2020-06-10 10:55:00|1018.6|1017.6|1018.2|1017.2|1018.6|1017.6|1018.1|1017.1|61
1591786800000|2020-06-10 11:00:00|1018.3|1017.3|1018.3|1017.3|1018.6|1017.6|1017.9|1016.9|174
1591787100000|2020-06-10 11:05:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.4|1017.4|96
1591787400000|2020-06-10 11:10:00|1018.7|1017.7|1019.2|1018.2|1019.3|1018.3|1018.4|1017.4|149
1591787700000|2020-06-10 11:15:00|1019.3|1018.3|1019.7|1018.7|1019.7|1018.7|1019|1018|85
1591788000000|2020-06-10 11:20:00|1019.8|1018.8|1019.7|1018.7|1019.9|1018.9|1019.2|1018.2|107
1591788300000|2020-06-10 11:25:00|1020|1019|1018.7|1017.7|1020.4|1019.4|1018.7|1017.7|211
1591788600000|2020-06-10 11:30:00|1019.1|1018.1|1019.1|1018.1|1019.5|1018.5|1019.1|1018.1|212
1591788900000|2020-06-10 11:35:00|1019.2|1018.2|1020.2|1019.2|1020.3|1019.3|1019.2|1018.2|305
1591789200000|2020-06-10 11:40:00|1019.9|1018.9|1019.4|1018.4|1019.9|1018.9|1019.4|1018.4|80
1591789500000|2020-06-10 11:45:00|1019.5|1018.5|1020.2|1019.2|1020.2|1019.2|1019.5|1018.5|104
1591789800000|2020-06-10 11:50:00|1020|1019|1020|1019|1020.2|1019.2|1019.8|1018.8|82
1591790100000|2020-06-10 11:55:00|1020.1|1019.1|1020.9|1019.9|1021.4|1020.4|1020.1|1019.1|483
1591790400000|2020-06-10 12:00:00|1021|1020|1021.4|1020.4|1021.9|1020.9|1020.8|1019.8|440
1591790700000|2020-06-10 12:05:00|1021.5|1020.5|1021.1|1020.1|1021.8|1020.8|1021.1|1020.1|319
1591791000000|2020-06-10 12:10:00|1021.3|1020.3|1022|1021|1022.2|1021.2|1021.3|1020.3|152
1591791300000|2020-06-10 12:15:00|1021.9|1020.9|1022.2|1021.2|1022.4|1021.4|1021.6|1020.6|63
1591791600000|2020-06-10 12:20:00|1022.3|1021.3|1022.4|1021.4|1022.9|1021.9|1022.2|1021.2|139
1591791900000|2020-06-10 12:25:00|1022.5|1021.5|1022.1|1021.1|1023.1|1022.1|1021.9|1020.9|165
1591792200000|2020-06-10 12:30:00|1022|1021|1021.9|1020.9|1022.7|1021.7|1021.7|1020.7|357
1591792500000|2020-06-10 12:35:00|1022|1021|1021.3|1020.3|1022.2|1021.2|1021.3|1020.3|482
1591792800000|2020-06-10 12:40:00|1021.4|1020.4|1021.3|1020.3|1021.6|1020.6|1021.2|1020.2|153
1591793100000|2020-06-10 12:45:00|1021.2|1020.2|1021.9|1020.9|1021.9|1020.9|1021|1020|198
1591793400000|2020-06-10 12:50:00|1022|1021|1022.4|1021.4|1023.1|1022.1|1022|1021|452
1591793700000|2020-06-10 12:55:00|1022.5|1021.5|1022.3|1021.3|1022.8|1021.8|1022|1021|324
1591794000000|2020-06-10 13:00:00|1022.2|1021.2|1022|1021|1023.1|1022.1|1021.8|1020.8|242
1591794300000|2020-06-10 13:05:00|1022.1|1021.1|1021.8|1020.8|1022.6|1021.6|1021.8|1020.8|151
1591794600000|2020-06-10 13:10:00|1021.7|1020.7|1021.7|1020.7|1021.9|1020.9|1021.6|1020.6|291
1591794900000|2020-06-10 13:15:00|1021.6|1020.6|1020.9|1019.9|1021.8|1020.8|1020.8|1019.8|2324
1591795200000|2020-06-10 13:20:00|1020.8|1019.8|1020.6|1019.6|1021.1|1020.1|1020.4|1019.4|489
1591795500000|2020-06-10 13:25:00|1020.5|1019.5|1020.5|1019.5|1020.7|1019.7|1020.2|1019.2|1790
1591795800000|2020-06-10 13:30:00|1020.3|1019.8|1019|1018.5|1021.1|1020.6|1019|1018.5|3982
1591796100000|2020-06-10 13:35:00|1019.1|1018.6|1018.4|1017.9|1019.2|1018.7|1017.9|1017.4|1821
1591796400000|2020-06-10 13:40:00|1018.3|1017.8|1016.9|1016.4|1018.5|1018|1016.3|1015.8|1113
1591796700000|2020-06-10 13:45:00|1017|1016.5|1017.2|1016.7|1017.8|1017.3|1016.4|1015.9|1106
1591797000000|2020-06-10 13:50:00|1017.3|1016.8|1015.9|1015.4|1017.6|1017.1|1015.6|1015.1|2061
1591797300000|2020-06-10 13:55:00|1015.8|1015.3|1017.2|1016.7|1017.3|1016.8|1015.4|1014.9|1432
1591797600000|2020-06-10 14:00:00|1017.3|1016.8|1016.2|1015.7|1017.4|1016.9|1015.9|1015.4|2845
1591797900000|2020-06-10 14:05:00|1016.3|1015.8|1017.1|1016.6|1017.2|1016.7|1015.6|1015.1|2992
1591798200000|2020-06-10 14:10:00|1017|1016.5|1015.2|1014.7|1017.1|1016.6|1015|1014.5|1897
1591798500000|2020-06-10 14:15:00|1015|1014.5|1015.8|1015.3|1017.1|1016.6|1014.8|1014.3|5441
1591798800000|2020-06-10 14:20:00|1015.7|1015.2|1016|1015.5|1016|1015.5|1014.8|1014.3|2484
1591799100000|2020-06-10 14:25:00|1015.9|1015.4|1016.3|1015.8|1017|1016.5|1015.8|1015.3|3563
1591799400000|2020-06-10 14:30:00|1016.2|1015.7|1018|1017.5|1018.1|1017.6|1016|1015.5|2402
1591799700000|2020-06-10 14:35:00|1018.1|1017.6|1018.9|1018.4|1019|1018.5|1017.7|1017.2|2015
1591800000000|2020-06-10 14:40:00|1019|1018.5|1019|1018.5|1020|1019.5|1018.9|1018.4|2130
1591800300000|2020-06-10 14:45:00|1019.1|1018.6|1017.9|1017.4|1019.6|1019.1|1017.9|1017.4|2038
1591800600000|2020-06-10 14:50:00|1018|1017.5|1015.9|1015.4|1018.2|1017.7|1015.9|1015.4|1793
1591800900000|2020-06-10 14:55:00|1016|1015.5|1015.3|1014.8|1016|1015.5|1014.7|1014.2|2129
1591801200000|2020-06-10 15:00:00|1015.4|1014.9|1016.3|1015.8|1016.4|1015.9|1015|1014.5|1296
1591801500000|2020-06-10 15:05:00|1016.4|1015.9|1016.8|1016.3|1017.8|1017.3|1016.3|1015.8|578
1591801800000|2020-06-10 15:10:00|1016.9|1016.4|1017.4|1016.9|1017.4|1016.9|1016.1|1015.6|792
1591802100000|2020-06-10 15:15:00|1017.5|1017|1017.7|1017.2|1018.1|1017.6|1017.1|1016.6|816
1591802400000|2020-06-10 15:20:00|1017.8|1017.3|1017|1016.5|1017.8|1017.3|1017|1016.5|854
1591802700000|2020-06-10 15:25:00|1017.1|1016.6|1016.7|1016.2|1017.9|1017.4|1016.7|1016.2|898
1591803000000|2020-06-10 15:30:00|1016.6|1016.1|1016.7|1016.2|1017.4|1016.9|1016.5|1016|802
1591803300000|2020-06-10 15:35:00|1016.6|1016.1|1017|1016.5|1017.1|1016.6|1015.6|1015.1|946
1591803600000|2020-06-10 15:40:00|1016.9|1016.4|1017.3|1016.8|1017.9|1017.4|1016.8|1016.3|1139
1591803900000|2020-06-10 15:45:00|1017.4|1016.9|1016.7|1016.2|1017.4|1016.9|1016.2|1015.7|399
1591804200000|2020-06-10 15:50:00|1016.8|1016.3|1017.8|1017.3|1018.1|1017.6|1016.8|1016.3|1097
1591804500000|2020-06-10 15:55:00|1017.7|1017.2|1017.8|1017.3|1017.9|1017.4|1017.5|1017|951
1591804800000|2020-06-10 16:00:00|1017.9|1017.4|1018.1|1017.6|1018.4|1017.9|1017.6|1017.1|1117
1591805100000|2020-06-10 16:05:00|1018|1017.5|1017.1|1016.6|1018.1|1017.6|1017|1016.5|1560
1591805400000|2020-06-10 16:10:00|1017.2|1016.7|1017.8|1017.3|1018.3|1017.8|1017.1|1016.6|629
1591805700000|2020-06-10 16:15:00|1017.9|1017.4|1018.2|1017.7|1018.3|1017.8|1017.5|1017|422
1591806000000|2020-06-10 16:20:00|1018.1|1017.6|1018.7|1018.2|1018.7|1018.2|1018|1017.5|325
1591806300000|2020-06-10 16:25:00|1018.6|1018.1|1018.7|1018.2|1019|1018.5|1018.5|1018|312
1591806600000|2020-06-10 16:30:00|1018.6|1018.1|1018|1017.5|1018.8|1018.3|1017.9|1017.4|392
1591806900000|2020-06-10 16:35:00|1017.9|1017.4|1018.2|1017.7|1018.4|1017.9|1017.7|1017.2|443
1591807200000|2020-06-10 16:40:00|1018.1|1017.6|1018.8|1018.3|1018.9|1018.4|1017.9|1017.4|1036
1591807500000|2020-06-10 16:45:00|1018.7|1018.2|1018.7|1018.2|1019|1018.5|1018.5|1018|2480
1591807800000|2020-06-10 16:50:00|1018.6|1018.1|1018.9|1018.4|1019.2|1018.7|1018.6|1018.1|623
1591808100000|2020-06-10 16:55:00|1019|1018.5|1018.8|1018.3|1019.3|1018.8|1018.8|1018.3|331
1591808400000|2020-06-10 17:00:00|1018.9|1018.4|1018|1017.5|1018.9|1018.4|1017.9|1017.4|429
1591808700000|2020-06-10 17:05:00|1018.1|1017.6|1018.9|1018.4|1018.9|1018.4|1017.9|1017.4|255
1591809000000|2020-06-10 17:10:00|1018.8|1018.3|1018.5|1018|1019|1018.5|1018.2|1017.7|284
1591809300000|2020-06-10 17:15:00|1018.4|1017.9|1018.4|1017.9|1018.6|1018.1|1018.2|1017.7|276
1591809600000|2020-06-10 17:20:00|1018.3|1017.8|1018.3|1017.8|1018.4|1017.9|1018.1|1017.6|259
1591809900000|2020-06-10 17:25:00|1018.2|1017.7|1017.8|1017.3|1018.3|1017.8|1017.8|1017.3|299
1591810200000|2020-06-10 17:30:00|1017.9|1017.4|1018.2|1017.7|1018.3|1017.8|1017.9|1017.4|390
1591810500000|2020-06-10 17:35:00|1018.1|1017.6|1017.8|1017.3|1018.2|1017.7|1017.7|1017.2|506
1591810800000|2020-06-10 17:40:00|1017.7|1017.2|1018.4|1017.9|1018.8|1018.3|1017.6|1017.1|1763
1591811100000|2020-06-10 17:45:00|1018.5|1018|1018.6|1018.1|1019.1|1018.6|1018.5|1018|515
1591811400000|2020-06-10 17:50:00|1018.5|1018|1017.7|1017.2|1018.5|1018|1017.5|1017|1263
1591811700000|2020-06-10 17:55:00|1017.8|1017.3|1017.1|1016.6|1018.2|1017.7|1016.7|1016.2|966
1591812000000|2020-06-10 18:00:00|1017|1016.5|1021.7|1021.2|1022.7|1022.2|1012.8|1012.3|7890
1591812300000|2020-06-10 18:05:00|1021.9|1021.4|1021.5|1021|1023.6|1023.1|1021|1020.5|1883
1591812600000|2020-06-10 18:10:00|1021.9|1021.4|1024.3|1023.8|1024.3|1023.8|1021.9|1021.4|1161
1591812900000|2020-06-10 18:15:00|1024.4|1023.9|1025.7|1025.2|1026.4|1025.9|1024.3|1023.8|1997
1591813200000|2020-06-10 18:20:00|1025.6|1025.1|1025.6|1025.1|1026.8|1026.3|1025|1024.5|3251
1591813500000|2020-06-10 18:25:00|1025.7|1025.2|1026.2|1025.7|1026.5|1026|1025.5|1025|1870
1591813800000|2020-06-10 18:30:00|1026.4|1025.9|1024.3|1023.8|1026.4|1025.9|1024.2|1023.7|2339
1591814100000|2020-06-10 18:35:00|1024.1|1023.6|1022.5|1022|1025.1|1024.6|1022.5|1022|2242
1591814400000|2020-06-10 18:40:00|1022.4|1021.9|1023.6|1023.1|1023.7|1023.2|1017.6|1017.1|6165
1591814700000|2020-06-10 18:45:00|1023.5|1023|1020.7|1020.2|1024.3|1023.8|1020.4|1019.9|2479
1591815000000|2020-06-10 18:50:00|1020.5|1020|1018.6|1018.1|1021.1|1020.6|1016.9|1016.4|1712
1591815300000|2020-06-10 18:55:00|1018.5|1018|1021|1020.5|1021.1|1020.6|1017.8|1017.3|1994
1591815600000|2020-06-10 19:00:00|1020.9|1020.4|1017.3|1016.8|1021.3|1020.8|1017|1016.5|2674
1591815900000|2020-06-10 19:05:00|1017.2|1016.7|1021.6|1021.1|1022.5|1022|1017.2|1016.7|3013
1591816200000|2020-06-10 19:10:00|1021.9|1021.4|1022.1|1021.6|1022.4|1021.9|1020.5|1020|1616
1591816500000|2020-06-10 19:15:00|1022|1021.5|1022.3|1021.8|1022.5|1022|1021.1|1020.6|980
1591816800000|2020-06-10 19:20:00|1022.4|1021.9|1022.9|1022.4|1023|1022.5|1021.6|1021.1|1349
1591817100000|2020-06-10 19:25:00|1023|1022.5|1027|1026.5|1027.2|1026.7|1022.4|1021.9|2513
1591817400000|2020-06-10 19:30:00|1026.9|1026.4|1026.5|1026|1027.4|1026.9|1025.8|1025.3|1821
1591817700000|2020-06-10 19:35:00|1026.4|1025.9|1026.9|1026.4|1027.1|1026.6|1025.3|1024.8|2321
1591818000000|2020-06-10 19:40:00|1026.8|1026.3|1026.6|1026.1|1027.4|1026.9|1026.2|1025.7|2097
1591818300000|2020-06-10 19:45:00|1026.7|1026.2|1026.2|1025.7|1026.7|1026.2|1024|1023.5|3203
1591818600000|2020-06-10 19:50:00|1026.1|1025.6|1025.3|1024.8|1027.1|1026.6|1025.2|1024.7|3878
1591818900000|2020-06-10 19:55:00|1025.2|1024.7|1024.3|1023.8|1025.6|1025.1|1024.3|1023.8|9969
1591819200000|2020-06-10 20:00:00|1024.4|1023.9|1023.6|1022.6|1025|1024|1023.1|1022.1|815
1591819500000|2020-06-10 20:05:00|1023.5|1022.5|1023|1022|1023.8|1022.8|1022.7|1021.7|213
1591819800000|2020-06-10 20:10:00|1023.1|1022.1|1024.3|1023.3|1024.3|1023.3|1021.9|1020.9|636
1591820100000|2020-06-10 20:15:00|1024.2|1023.2|1023.3|1022.3|1024.3|1023.3|1023.3|1022.3|48
1591820700000|2020-06-10 20:25:00|1023.2|1022.2|1023.1|1022.1|1023.4|1022.4|1022.9|1021.9|71
1591821000000|2020-06-10 20:30:00|1023.2|1022.2|1022.9|1021.9|1023.2|1022.2|1022.9|1021.9|23
1591821300000|2020-06-10 20:35:00|1022.7|1021.7|1022.9|1021.9|1022.9|1021.9|1022.2|1021.2|40
1591821600000|2020-06-10 20:40:00|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|4
1591822200000|2020-06-10 20:50:00|1023.7|1022.7|1023.4|1022.4|1023.7|1022.7|1023.4|1022.4|7
1591822500000|2020-06-10 20:55:00|1023.2|1022.2|1022.9|1021.9|1023.2|1022.2|1022.3|1021.3|11
1591822800000|2020-06-10 21:00:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1
1591826100000|2020-06-10 21:55:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.7|1022.7|3
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|1025.2|1023.2|1025.4|1023.4|1023.8|1021.8|0
1591826700000|2020-06-10 22:05:00|1025.3|1023.3|1025.5|1023.5|1025.9|1023.9|1025.1|1023.1|0
1591827000000|2020-06-10 22:10:00|1025.4|1023.4|1025.1|1023.1|1025.7|1023.7|1025|1023|0
1591827300000|2020-06-10 22:15:00|1025.2|1023.2|1024.8|1022.8|1025.6|1023.6|1024.7|1022.7|0
1591827600000|2020-06-10 22:20:00|1024.9|1022.9|1023.7|1021.7|1025.1|1023.1|1023.6|1021.6|0
1591827900000|2020-06-10 22:25:00|1023.6|1021.6|1020.1|1018.1|1023.6|1021.6|1019.4|1017.4|0
1591828200000|2020-06-10 22:30:00|1020.3|1018.3|1020.7|1018.7|1020.9|1018.9|1019.7|1017.7|0
1591828500000|2020-06-10 22:35:00|1020.5|1018.5|1020.6|1018.6|1020.7|1018.7|1019.8|1017.8|0
1591828800000|2020-06-10 22:40:00|1020.7|1018.7|1019.2|1017.2|1020.7|1018.7|1018.9|1016.9|0
1591829100000|2020-06-10 22:45:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1018.2|1016.2|0
1591829400000|2020-06-10 22:50:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.5|1016.5|0
1591829700000|2020-06-10 22:55:00|1018.9|1016.9|1018.2|1016.2|1019|1017|1018.2|1016.2|0
1591830000000|2020-06-10 23:00:00|1018.1|1016.1|1019.3|1017.3|1019.5|1017.5|1017.9|1015.9|0
1591830300000|2020-06-10 23:05:00|1019.2|1017.2|1018.8|1016.8|1019.4|1017.4|1018.8|1016.8|0
1591830600000|2020-06-10 23:10:00|1018.7|1016.7|1019.2|1017.2|1019.5|1017.5|1018.6|1016.6|0
1591830900000|2020-06-10 23:15:00|1019.3|1017.3|1017.8|1015.8|1019.3|1017.3|1017.8|1015.8|0
1591831200000|2020-06-10 23:20:00|1017.7|1015.7|1016.6|1014.6|1017.7|1015.7|1015.9|1013.9|0
1591831500000|2020-06-10 23:25:00|1016.5|1014.5|1016.4|1014.4|1017|1015|1015.6|1013.6|0
1591831800000|2020-06-10 23:30:00|1016.5|1014.5|1016.2|1014.2|1016.6|1014.6|1015.5|1013.5|0
1591832100000|2020-06-10 23:35:00|1016.1|1014.1|1016.2|1014.2|1016.7|1014.7|1015.9|1013.9|0
1591832400000|2020-06-10 23:40:00|1016.1|1014.1|1016.6|1014.6|1016.9|1014.9|1016.1|1014.1|0
1591832700000|2020-06-10 23:45:00|1016.5|1014.5|1017.3|1015.3|1017.6|1015.6|1016.5|1014.5|0
1591833000000|2020-06-10 23:50:00|1017.4|1015.4|1016.9|1014.9|1017.4|1015.4|1016.4|1014.4|0
1591833300000|2020-06-10 23:55:00|1017|1015|1016.3|1014.3|1017|1015|1015.8|1013.8|0
1591833600000|2020-06-11 00:00:00|1016.4|1014.4|1016.4|1015.4|1017.3|1016.3|1014.4|1013.4|38
1591833900000|2020-06-11 00:05:00|1017.2|1016.2|1016.9|1015.9|1017.7|1016.7|1016.6|1015.6|22
1591834200000|2020-06-11 00:10:00|1017.4|1016.4|1018.1|1017.1|1018.4|1017.4|1017.4|1016.4|5
1591834500000|2020-06-11 00:15:00|1017.6|1016.6|1019.6|1018.6|1019.6|1018.6|1017.6|1016.6|29
1591834800000|2020-06-11 00:20:00|1019.8|1018.8|1020.3|1019.3|1020.6|1019.6|1019.6|1018.6|51
1591835100000|2020-06-11 00:25:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.3|1019.3|8
1591835400000|2020-06-11 00:30:00|1020.4|1019.4|1019.5|1018.5|1020.7|1019.7|1019.5|1018.5|9
1591835700000|2020-06-11 00:35:00|1019.1|1018.1|1018.8|1017.8|1019.9|1018.9|1018.8|1017.8|17
1591836000000|2020-06-11 00:40:00|1018.9|1017.9|1020|1019|1020|1019|1018.9|1017.9|6
1591836300000|2020-06-11 00:45:00|1019.8|1018.8|1020|1019|1020|1019|1018.8|1017.8|32
1591836900000|2020-06-11 00:55:00|1019.7|1018.7|1019.2|1018.2|1020|1019|1019.2|1018.2|16
1591837200000|2020-06-11 01:00:00|1019.9|1018.9|1021.3|1020.3|1021.3|1020.3|1019.9|1018.9|43
1591837500000|2020-06-11 01:05:00|1021.5|1020.5|1022.2|1021.2|1022.7|1021.7|1021.5|1020.5|13
1591837800000|2020-06-11 01:10:00|1021.6|1020.6|1021.1|1020.1|1023|1022|1021.1|1020.1|21
1591838100000|2020-06-11 01:15:00|1022|1021|1021.1|1020.1|1022|1021|1020.1|1019.1|30
1591838400000|2020-06-11 01:20:00|1020.1|1019.1|1019.7|1018.7|1020.2|1019.2|1019.7|1018.7|14
1591838700000|2020-06-11 01:25:00|1019.3|1018.3|1019.8|1018.8|1019.8|1018.8|1018.8|1017.8|23
1591839000000|2020-06-11 01:30:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.8|1017.8|16
1591839300000|2020-06-11 01:35:00|1020.1|1019.1|1021|1020|1022.5|1021.5|1020.1|1019.1|20
1591839600000|2020-06-11 01:40:00|1021.3|1020.3|1022.1|1021.1|1022.5|1021.5|1021.3|1020.3|19
1591839900000|2020-06-11 01:45:00|1022.3|1021.3|1021.3|1020.3|1022.3|1021.3|1021.3|1020.3|14
1591840200000|2020-06-11 01:50:00|1020.7|1019.7|1020|1019|1020.7|1019.7|1019.4|1018.4|65
1591840500000|2020-06-11 01:55:00|1020.1|1019.1|1021.5|1020.5|1021.6|1020.6|1020.1|1019.1|57
1591840800000|2020-06-11 02:00:00|1020.5|1019.5|1020.4|1019.4|1020.7|1019.7|1020.4|1019.4|7
1591841100000|2020-06-11 02:05:00|1020.1|1019.1|1019.1|1018.1|1020.2|1019.2|1019.1|1018.1|24
1591841400000|2020-06-11 02:10:00|1020.7|1019.7|1020.5|1019.5|1020.7|1019.7|1020.5|1019.5|6
1591841700000|2020-06-11 02:15:00|1021|1020|1019.8|1018.8|1021|1020|1019.8|1018.8|38
1591842000000|2020-06-11 02:20:00|1020.1|1019.1|1020.7|1019.7|1020.9|1019.9|1020.1|1019.1|20
1591842300000|2020-06-11 02:25:00|1021.6|1020.6|1021.1|1020.1|1021.6|1020.6|1021.1|1020.1|6
1591842600000|2020-06-11 02:30:00|1020.8|1019.8|1020.3|1019.3|1020.9|1019.9|1020.1|1019.1|19
1591842900000|2020-06-11 02:35:00|1020.2|1019.2|1020.3|1019.3|1020.4|1019.4|1020.2|1019.2|7
1591843200000|2020-06-11 02:40:00|1021.1|1020.1|1020.4|1019.4|1021.1|1020.1|1020.4|1019.4|23
1591843500000|2020-06-11 02:45:00|1021.2|1020.2|1021|1020|1021.5|1020.5|1021|1020|16
1591843800000|2020-06-11 02:50:00|1021.3|1020.3|1020|1019|1021.3|1020.3|1019.9|1018.9|35
1591844100000|2020-06-11 02:55:00|1020.2|1019.2|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|35
1591844400000|2020-06-11 03:00:00|1020|1019|1020|1019|1020.2|1019.2|1019.5|1018.5|15
1591844700000|2020-06-11 03:05:00|1019.9|1018.9|1018.6|1017.6|1019.9|1018.9|1018.3|1017.3|18
1591845000000|2020-06-11 03:10:00|1018.8|1017.8|1019.1|1018.1|1019.2|1018.2|1018.6|1017.6|12
1591845300000|2020-06-11 03:15:00|1019.2|1018.2|1019.8|1018.8|1019.9|1018.9|1019.2|1018.2|11
1591845600000|2020-06-11 03:20:00|1019.7|1018.7|1019.1|1018.1|1019.7|1018.7|1019.1|1018.1|20
1591845900000|2020-06-11 03:25:00|1019.2|1018.2|1017.4|1016.4|1019.2|1018.2|1017|1016|11
1591846200000|2020-06-11 03:30:00|1017.2|1016.2|1017.1|1016.1|1017.9|1016.9|1016.9|1015.9|11
1591846500000|2020-06-11 03:35:00|1016.9|1015.9|1015.8|1014.8|1017.3|1016.3|1015.8|1014.8|15
1591846800000|2020-06-11 03:40:00|1015.5|1014.5|1014.1|1013.1|1015.7|1014.7|1014.1|1013.1|84
1591847100000|2020-06-11 03:45:00|1014.3|1013.3|1012.4|1011.4|1014.3|1013.3|1011.9|1010.9|133
1591847400000|2020-06-11 03:50:00|1012|1011|1013.8|1012.8|1014.1|1013.1|1011.7|1010.7|65
1591847700000|2020-06-11 03:55:00|1013.7|1012.7|1012.6|1011.6|1013.7|1012.7|1012|1011|185
1591848000000|2020-06-11 04:00:00|1012.3|1011.3|1012.8|1011.8|1013.3|1012.3|1012.1|1011.1|102
1591848300000|2020-06-11 04:05:00|1012.6|1011.6|1010.3|1009.3|1012.9|1011.9|1009.8|1008.8|106
1591848600000|2020-06-11 04:10:00|1010.6|1009.6|1010.1|1009.1|1010.8|1009.8|1010|1009|63
1591848900000|2020-06-11 04:15:00|1010|1009|1010.6|1009.6|1011.3|1010.3|1009.5|1008.5|47
1591849200000|2020-06-11 04:20:00|1010.5|1009.5|1011|1010|1011.4|1010.4|1010.5|1009.5|21
1591849500000|2020-06-11 04:25:00|1011.2|1010.2|1011.8|1010.8|1012|1011|1011.2|1010.2|29
1591849800000|2020-06-11 04:30:00|1012|1011|1012.1|1011.1|1012.2|1011.2|1011.3|1010.3|26
1591850100000|2020-06-11 04:35:00|1012|1011|1012.9|1011.9|1012.9|1011.9|1011.8|1010.8|48
1591850400000|2020-06-11 04:40:00|1013.1|1012.1|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|66
1591850700000|2020-06-11 04:45:00|1012.8|1011.8|1012.1|1011.1|1012.8|1011.8|1011.9|1010.9|18
1591851000000|2020-06-11 04:50:00|1012|1011|1010.8|1009.8|1012.1|1011.1|1010.6|1009.6|99
1591851300000|2020-06-11 04:55:00|1010.7|1009.7|1011.3|1010.3|1012|1011|1010.7|1009.7|44
1591851600000|2020-06-11 05:00:00|1011.5|1010.5|1009.9|1008.9|1011.8|1010.8|1009.9|1008.9|45
1591851900000|2020-06-11 05:05:00|1009.7|1008.7|1008.4|1007.4|1009.9|1008.9|1008.2|1007.2|195
1591852200000|2020-06-11 05:10:00|1008.3|1007.3|1008.2|1007.2|1008.8|1007.8|1007.2|1006.2|106
1591852500000|2020-06-11 05:15:00|1008|1007|1005.3|1004.3|1008.5|1007.5|1005.3|1004.3|511
1591852800000|2020-06-11 05:20:00|1005.2|1004.2|1005.8|1004.8|1006.1|1005.1|1005.2|1004.2|119
1591853100000|2020-06-11 05:25:00|1005.6|1004.6|1007.2|1006.2|1007.2|1006.2|1005.1|1004.1|600
1591853400000|2020-06-11 05:30:00|1007.1|1006.1|1005.7|1004.7|1007.2|1006.2|1005.7|1004.7|249
1591853700000|2020-06-11 05:35:00|1005.6|1004.6|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|405
1591854000000|2020-06-11 05:40:00|1005.7|1004.7|1005.1|1004.1|1005.7|1004.7|1005.1|1004.1|40
1591854300000|2020-06-11 05:45:00|1003.5|1002.5|1003.8|1002.8|1004.7|1003.7|1003.2|1002.2|109
1591854600000|2020-06-11 05:50:00|1003.7|1002.7|1003.7|1002.7|1004.2|1003.2|1003.4|1002.4|184
1591854900000|2020-06-11 05:55:00|1003.6|1002.6|1003.7|1002.7|1003.8|1002.8|1003.4|1002.4|401
1591855200000|2020-06-11 06:00:00|1003.5|1002.5|1001.7|1000.7|1003.8|1002.8|1001|1000|171
1591855500000|2020-06-11 06:05:00|1001.6|1000.6|1003.7|1002.7|1003.7|1002.7|1001.6|1000.6|46
1591855800000|2020-06-11 06:10:00|1003|1002|1003.4|1002.4|1003.4|1002.4|1001.6|1000.6|96
1591856100000|2020-06-11 06:15:00|1003.2|1002.2|1003.7|1002.7|1003.8|1002.8|1003.2|1002.2|396
1591856400000|2020-06-11 06:20:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.5|1002.5|429
1591856700000|2020-06-11 06:25:00|1003.6|1002.6|1002.6|1001.6|1003.8|1002.8|1002|1001|190
1591857000000|2020-06-11 06:30:00|1002.4|1001.4|1002.5|1001.5|1002.9|1001.9|1001.8|1000.8|83
1591857300000|2020-06-11 06:35:00|1002.8|1001.8|1003.1|1002.1|1004.2|1003.2|1002.6|1001.6|222
1591857600000|2020-06-11 06:40:00|1003.3|1002.3|1003.3|1002.3|1003.7|1002.7|1003.1|1002.1|230
1591857900000|2020-06-11 06:45:00|1003.5|1002.5|1003.8|1002.8|1003.8|1002.8|1003.2|1002.2|474
1591858200000|2020-06-11 06:50:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.2|1002.2|269
1591858500000|2020-06-11 06:55:00|1003.9|1002.9|1003.7|1002.7|1003.9|1002.9|1003|1002|257
1591858800000|2020-06-11 07:00:00|1003.8|1002.8|1002.7|1001.7|1004.1|1003.1|1002|1001|753
1591859100000|2020-06-11 07:05:00|1002.8|1001.8|1001.1|1000.1|1003|1002|1001|1000|278
1591859400000|2020-06-11 07:10:00|1000.9|999.9|999|998|1000.9|999.9|998.9|997.9|1526
1591859700000|2020-06-11 07:15:00|998.8|997.8|1000|999|1000.2|999.2|998.4|997.4|284
1591860000000|2020-06-11 07:20:00|999.8|998.8|999.9|998.9|1000.7|999.7|999.5|998.5|169
1591860300000|2020-06-11 07:25:00|1000.2|999.2|1001.4|1000.4|1001.8|1000.8|999.7|998.7|529
1591860600000|2020-06-11 07:30:00|1001.5|1000.5|1001.7|1000.7|1002|1001|1000.7|999.7|213
1591860900000|2020-06-11 07:35:00|1001.8|1000.8|1002.3|1001.3|1002.6|1001.6|1001.8|1000.8|168
1591861200000|2020-06-11 07:40:00|1002.2|1001.2|1001.3|1000.3|1002.2|1001.2|1000.9|999.9|250
1591861500000|2020-06-11 07:45:00|1001.2|1000.2|999.1|998.1|1001.4|1000.4|999.1|998.1|453
1591861800000|2020-06-11 07:50:00|999.2|998.2|999.5|998.5|999.6|998.6|998.5|997.5|835
1591862100000|2020-06-11 07:55:00|999.4|998.4|997.8|996.8|999.6|998.6|997.8|996.8|736
1591862400000|2020-06-11 08:00:00|997.7|996.7|997.8|996.8|998.1|997.1|996.8|995.8|599
1591862700000|2020-06-11 08:05:00|997.9|996.9|998.7|997.7|999|998|997.2|996.2|1137
1591863000000|2020-06-11 08:10:00|998.5|997.5|999.4|998.4|999.8|998.8|998.1|997.1|442
1591863300000|2020-06-11 08:15:00|999.5|998.5|999.3|998.3|1000|999|998.9|997.9|346
1591863600000|2020-06-11 08:20:00|999.4|998.4|999.2|998.2|999.6|998.6|999.1|998.1|147
1591863900000|2020-06-11 08:25:00|998.9|997.9|999|998|999.6|998.6|998.7|997.7|221
1591864200000|2020-06-11 08:30:00|998.8|997.8|1000.4|999.4|1000.5|999.5|998.6|997.6|91
1591864500000|2020-06-11 08:35:00|1000.5|999.5|1000.2|999.2|1001.4|1000.4|1000|999|411
1591864800000|2020-06-11 08:40:00|1000.1|999.1|998.5|997.5|1000.1|999.1|998.3|997.3|133
1591865100000|2020-06-11 08:45:00|998.4|997.4|998|997|998.5|997.5|997.2|996.2|116
1591865400000|2020-06-11 08:50:00|997.9|996.9|997.4|996.4|998|997|996.6|995.6|116
1591865700000|2020-06-11 08:55:00|997.3|996.3|998.1|997.1|998.3|997.3|997.1|996.1|251
1591866000000|2020-06-11 09:00:00|997.9|996.9|998.4|997.4|998.5|997.5|997.5|996.5|164
1591866300000|2020-06-11 09:05:00|998.6|997.6|998.6|997.6|999.2|998.2|998.1|997.1|384
1591866600000|2020-06-11 09:10:00|998.5|997.5|998.6|997.6|999|998|998|997|93
1591866900000|2020-06-11 09:15:00|998.5|997.5|1001|1000|1001.3|1000.3|998.5|997.5|319
1591867200000|2020-06-11 09:20:00|1000.9|999.9|1000.5|999.5|1001.2|1000.2|1000.4|999.4|123
1591867500000|2020-06-11 09:25:00|1000.4|999.4|1000.9|999.9|1001.4|1000.4|1000.4|999.4|158
1591867800000|2020-06-11 09:30:00|1000.8|999.8|1002.3|1001.3|1002.9|1001.9|1000.8|999.8|571
1591868100000|2020-06-11 09:35:00|1002.5|1001.5|1001.8|1000.8|1002.5|1001.5|1001.8|1000.8|192
1591868400000|2020-06-11 09:40:00|1002|1001|1001.8|1000.8|1002.3|1001.3|1001.8|1000.8|55
1591868700000|2020-06-11 09:45:00|1001.7|1000.7|1001.4|1000.4|1001.8|1000.8|1001.2|1000.2|300
1591869000000|2020-06-11 09:50:00|1001.5|1000.5|1002|1001|1002.2|1001.2|1001.5|1000.5|131
1591869300000|2020-06-11 09:55:00|1001.9|1000.9|1002.1|1001.1|1002.8|1001.8|1001.7|1000.7|315
1591869600000|2020-06-11 10:00:00|1002.2|1001.2|1001.7|1000.7|1002.8|1001.8|1001.7|1000.7|184
1591869900000|2020-06-11 10:05:00|1002|1001|1000.7|999.7|1002.1|1001.1|1000.4|999.4|91
1591870200000|2020-06-11 10:10:00|1000.6|999.6|1000.5|999.5|1000.9|999.9|1000.2|999.2|81
1591870500000|2020-06-11 10:15:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.1|999.1|139
1591870800000|2020-06-11 10:20:00|1000.9|999.9|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|102
1591871100000|2020-06-11 10:25:00|1001.2|1000.2|1000.8|999.8|1001.6|1000.6|1000.5|999.5|192
1591871400000|2020-06-11 10:30:00|1000.7|999.7|1000.7|999.7|1001.3|1000.3|1000.4|999.4|277
1591871700000|2020-06-11 10:35:00|1000.6|999.6|999.6|998.6|1000.6|999.6|999.4|998.4|289
1591872000000|2020-06-11 10:40:00|999.5|998.5|999.3|998.3|999.8|998.8|999|998|360
1591872300000|2020-06-11 10:45:00|999.2|998.2|999.5|998.5|999.6|998.6|998.4|997.4|425
1591872600000|2020-06-11 10:50:00|999.7|998.7|999.8|998.8|999.9|998.9|999.6|998.6|103
1591872900000|2020-06-11 10:55:00|999.9|998.9|998.6|997.6|1000|999|998.2|997.2|451
1591873200000|2020-06-11 11:00:00|998.7|997.7|999|998|999.1|998.1|998.7|997.7|580
1591873500000|2020-06-11 11:05:00|998.9|997.9|997.5|996.5|999.3|998.3|997.5|996.5|1553
1591873800000|2020-06-11 11:10:00|997.4|996.4|996.9|995.9|997.9|996.9|996.8|995.8|123
1591874100000|2020-06-11 11:15:00|996.6|995.6|994.8|993.8|996.7|995.7|994.7|993.7|378
1591874400000|2020-06-11 11:20:00|994.7|993.7|995.7|994.7|996|995|994.5|993.5|267
1591874700000|2020-06-11 11:25:00|995.5|994.5|996.5|995.5|996.6|995.6|995.5|994.5|402
1591875000000|2020-06-11 11:30:00|996.3|995.3|996.3|995.3|996.4|995.4|995.7|994.7|135
1591875300000|2020-06-11 11:35:00|996.4|995.4|995.9|994.9|996.6|995.6|995.8|994.8|255
1591875600000|2020-06-11 11:40:00|996|995|996.2|995.2|996.6|995.6|996|995|77
1591875900000|2020-06-11 11:45:00|996.1|995.1|995.7|994.7|996.7|995.7|995.7|994.7|38
1591876200000|2020-06-11 11:50:00|995.5|994.5|994.9|993.9|995.9|994.9|994.3|993.3|937
1591876500000|2020-06-11 11:55:00|995|994|994.8|993.8|995.1|994.1|994.6|993.6|853
1591876800000|2020-06-11 12:00:00|994.7|993.7|994.5|993.5|994.9|993.9|993.8|992.8|213
1591877100000|2020-06-11 12:05:00|994.8|993.8|994.9|993.9|995.3|994.3|994.5|993.5|297
1591877400000|2020-06-11 12:10:00|994.6|993.6|994.7|993.7|995.3|994.3|994.2|993.2|199
1591877700000|2020-06-11 12:15:00|994.6|993.6|993|992|994.8|993.8|992.9|991.9|326
1591878000000|2020-06-11 12:20:00|993.1|992.1|991.9|990.9|993.3|992.3|991.1|990.1|1145
1591878300000|2020-06-11 12:25:00|992|991|992.3|991.3|992.4|991.4|991.7|990.7|874
1591878600000|2020-06-11 12:30:00|992.2|991.2|990.5|989.5|992.3|991.3|990|989|925
1591878900000|2020-06-11 12:35:00|990.3|989.3|989.8|988.8|990.3|989.3|989.1|988.1|2399
1591879200000|2020-06-11 12:40:00|990.1|989.1|990.4|989.4|990.8|989.8|989.7|988.7|447
1591879500000|2020-06-11 12:45:00|990|989|990.1|989.1|990.6|989.6|989.8|988.8|383
1591879800000|2020-06-11 12:50:00|989.8|988.8|990.3|989.3|990.7|989.7|989.6|988.6|524
1591880100000|2020-06-11 12:55:00|990.7|989.7|990.5|989.5|990.7|989.7|989.9|988.9|504
1591880400000|2020-06-11 13:00:00|990.4|989.4|989.3|988.3|990.4|989.4|988.9|987.9|687
1591880700000|2020-06-11 13:05:00|989.2|988.2|990.1|989.1|990.2|989.2|989.1|988.1|492
1591881000000|2020-06-11 13:10:00|990|989|990.7|989.7|990.7|989.7|990|989|806
1591881300000|2020-06-11 13:15:00|990.8|989.8|992.1|991.1|992.1|991.1|990.7|989.7|682
1591881600000|2020-06-11 13:20:00|992.2|991.2|992.6|991.6|992.7|991.7|992|991|524
1591881900000|2020-06-11 13:25:00|992.7|991.7|991.9|990.9|993.4|992.4|991.9|990.9|706
1591882200000|2020-06-11 13:30:00|991.7|991.2|993|992.5|993.6|993.1|989.4|988.9|5546
1591882500000|2020-06-11 13:35:00|993.2|992.7|991.1|990.6|994.2|993.7|990.6|990.1|4009
1591882800000|2020-06-11 13:40:00|990.9|990.4|992.2|991.7|992.3|991.8|990.2|989.7|2636
1591883100000|2020-06-11 13:45:00|992.1|991.6|993.7|993.2|994.5|994|991.7|991.2|2828
1591883400000|2020-06-11 13:50:00|993.6|993.1|995.2|994.7|995.4|994.9|992.9|992.4|2081
1591883700000|2020-06-11 13:55:00|995|994.5|995.7|995.2|996|995.5|994.7|994.2|1870
1591884000000|2020-06-11 14:00:00|995.9|995.4|993.9|993.4|996.8|996.3|993.5|993|1883
1591884300000|2020-06-11 14:05:00|993.8|993.3|994.8|994.3|995.5|995|993.8|993.3|2560
1591884600000|2020-06-11 14:10:00|994.6|994.1|995.9|995.4|996.8|996.3|994.3|993.8|1909
1591884900000|2020-06-11 14:15:00|996|995.5|995.9|995.4|996.3|995.8|994.9|994.4|2091
1591885200000|2020-06-11 14:20:00|995.8|995.3|995.5|995|996.7|996.2|995.4|994.9|1848
1591885500000|2020-06-11 14:25:00|995.6|995.1|993.7|993.2|995.6|995.1|993.6|993.1|1645
1591885800000|2020-06-11 14:30:00|993.6|993.1|994.8|994.3|995.9|995.4|993.4|992.9|2604
1591886100000|2020-06-11 14:35:00|994.7|994.2|994.2|993.7|995.5|995|994|993.5|1900
1591886400000|2020-06-11 14:40:00|994.1|993.6|993|992.5|994.3|993.8|992.9|992.4|2668
1591886700000|2020-06-11 14:45:00|993.1|992.6|991.8|991.3|993.4|992.9|991.5|991|1721
1591887000000|2020-06-11 14:50:00|991.7|991.2|991.3|990.8|992.1|991.6|991|990.5|1565
1591887300000|2020-06-11 14:55:00|991.2|990.7|990|989.5|991.2|990.7|989.3|988.8|5448
1591887600000|2020-06-11 15:00:00|989.8|989.3|989.2|988.7|989.8|989.3|988|987.5|2078
1591887900000|2020-06-11 15:05:00|989.1|988.6|989.5|989|990.7|990.2|989.1|988.6|1720
1591888200000|2020-06-11 15:10:00|989.4|988.9|989|988.5|990|989.5|988.9|988.4|1709
1591888500000|2020-06-11 15:15:00|989.1|988.6|991.8|991.3|992.1|991.6|989.1|988.6|2377
1591888800000|2020-06-11 15:20:00|991.7|991.2|990.9|990.4|992.3|991.8|990.9|990.4|1557
1591889100000|2020-06-11 15:25:00|991|990.5|989.7|989.2|991|990.5|989.3|988.8|2030
1591889400000|2020-06-11 15:30:00|989.6|989.1|988.8|988.3|990.4|989.9|988.6|988.1|1764
1591889700000|2020-06-11 15:35:00|988.7|988.2|987.9|987.4|989.4|988.9|987.9|987.4|2358
1591890000000|2020-06-11 15:40:00|988|987.5|987.5|987|988.1|987.6|986.3|985.8|1885
1591890300000|2020-06-11 15:45:00|987.3|986.8|985.6|985.1|987.5|987|985.2|984.7|1462
1591890600000|2020-06-11 15:50:00|985.5|985|986|985.5|986.5|986|984.9|984.4|1922
1591890900000|2020-06-11 15:55:00|985.6|985.1|986.5|986|986.7|986.2|984.5|984|2037
1591891200000|2020-06-11 16:00:00|986.3|985.8|985.9|985.4|987.1|986.6|985|984.5|954
1591891500000|2020-06-11 16:05:00|985.6|985.1|984.2|983.7|986.1|985.6|984|983.5|1348
1591891800000|2020-06-11 16:10:00|984.3|983.8|983.1|982.6|984.6|984.1|982.9|982.4|4023
1591892100000|2020-06-11 16:15:00|983.2|982.7|980.3|979.8|983.2|982.7|980.1|979.6|2784
1591892400000|2020-06-11 16:20:00|980.2|979.7|980|979.5|981.2|980.7|979.8|979.3|2182
1591892700000|2020-06-11 16:25:00|979.8|979.3|979.7|979.2|980|979.5|978.6|978.1|1653
1591893000000|2020-06-11 16:30:00|979.6|979.1|982|981.5|983|982.5|979.6|979.1|1438
1591893300000|2020-06-11 16:35:00|981.9|981.4|981.4|980.9|982.9|982.4|981.4|980.9|689
1591893600000|2020-06-11 16:40:00|981.3|980.8|979.8|979.3|981.8|981.3|979.4|978.9|1543
1591893900000|2020-06-11 16:45:00|979.9|979.4|978.3|977.8|980.8|980.3|978.1|977.6|1213
1591894200000|2020-06-11 16:50:00|978.5|978|976.7|976.2|978.6|978.1|976.7|976.2|1073
1591894500000|2020-06-11 16:55:00|976.6|976.1|977.9|977.4|978.5|978|976.2|975.7|1208
1591894800000|2020-06-11 17:00:00|977.8|977.3|979.8|979.3|980|979.5|977.2|976.7|1928
1591895100000|2020-06-11 17:05:00|979.7|979.2|980.2|979.7|980.6|980.1|979|978.5|858
1591895400000|2020-06-11 17:10:00|980.1|979.6|981.5|981|981.6|981.1|979.3|978.8|1122
1591895700000|2020-06-11 17:15:00|981.4|980.9|980.7|980.2|982.2|981.7|980.6|980.1|993
1591896000000|2020-06-11 17:20:00|980.6|980.1|982|981.5|982.2|981.7|980.6|980.1|1181
1591896300000|2020-06-11 17:25:00|981.9|981.4|980.4|979.9|982.4|981.9|980.2|979.7|1052
1591896600000|2020-06-11 17:30:00|980.3|979.8|981.2|980.7|981.5|981|979.6|979.1|4151
1591896900000|2020-06-11 17:35:00|981|980.5|979.9|979.4|981|980.5|979.6|979.1|986
1591897200000|2020-06-11 17:40:00|980|979.5|978.8|978.3|980.1|979.6|978.8|978.3|4557
1591897500000|2020-06-11 17:45:00|978.9|978.4|978.8|978.3|979.5|979|978.1|977.6|2715
1591897800000|2020-06-11 17:50:00|978.7|978.2|979.8|979.3|979.8|979.3|978.1|977.6|725
1591898100000|2020-06-11 17:55:00|979.7|979.2|979.3|978.8|980.4|979.9|978.7|978.2|1408
1591898400000|2020-06-11 18:00:00|979.2|978.7|977.3|976.8|979.3|978.8|976.6|976.1|1658
1591898700000|2020-06-11 18:05:00|977.4|976.9|978|977.5|979.1|978.6|977.4|976.9|1561
1591899000000|2020-06-11 18:10:00|977.9|977.4|977.5|977|978.7|978.2|977|976.5|2141
1591899300000|2020-06-11 18:15:00|977.6|977.1|977.4|976.9|978.1|977.6|977.2|976.7|1033
1591899600000|2020-06-11 18:20:00|977.3|976.8|978.1|977.6|978.6|978.1|977|976.5|761
1591899900000|2020-06-11 18:25:00|978|977.5|978|977.5|979|978.5|977.3|976.8|1154
1591900200000|2020-06-11 18:30:00|978.1|977.6|976|975.5|978.6|978.1|975.6|975.1|2106
1591900500000|2020-06-11 18:35:00|976.1|975.6|974.2|973.7|976.4|975.9|974|973.5|1132
1591900800000|2020-06-11 18:40:00|974.3|973.8|973.6|973.1|975|974.5|972.9|972.4|1212
1591901100000|2020-06-11 18:45:00|973.7|973.2|973.6|973.1|974.5|974|973|972.5|1221
1591901400000|2020-06-11 18:50:00|973.7|973.2|972.4|971.9|974.1|973.6|971.9|971.4|1268
1591901700000|2020-06-11 18:55:00|972.3|971.8|972.8|972.3|973.4|972.9|971.4|970.9|1844
1591902000000|2020-06-11 19:00:00|972.7|972.2|974.2|973.7|974.3|973.8|971.6|971.1|1017
1591902300000|2020-06-11 19:05:00|974.3|973.8|974.1|973.6|974.8|974.3|972.6|972.1|1701
1591902600000|2020-06-11 19:10:00|974.2|973.7|972.7|972.2|975.1|974.6|972.3|971.8|1093
1591902900000|2020-06-11 19:15:00|972.6|972.1|972.6|972.1|973.8|973.3|971.3|970.8|1446
1591903200000|2020-06-11 19:20:00|972.7|972.2|971.3|970.8|972.9|972.4|971.3|970.8|1305
1591903500000|2020-06-11 19:25:00|971.2|970.7|971.5|971|972.4|971.9|970.4|969.9|1938
1591903800000|2020-06-11 19:30:00|971.4|970.9|971.8|971.3|972.8|972.3|970.3|969.8|2416
1591904100000|2020-06-11 19:35:00|971.7|971.2|971.8|971.3|972.4|971.9|970.6|970.1|1769
1591904400000|2020-06-11 19:40:00|971.7|971.2|975.2|974.7|975.4|974.9|971.6|971.1|1855
1591904700000|2020-06-11 19:45:00|975.1|974.6|972.4|971.9|975.1|974.6|972|971.5|4809
1591905000000|2020-06-11 19:50:00|971.8|971.3|971.5|971|972.1|971.6|971.1|970.6|4397
1591905300000|2020-06-11 19:55:00|971.6|971.1|970.9|970.4|972|971.5|970.7|970.2|8009
1591905600000|2020-06-11 20:00:00|971.1|970.1|972.9|971.9|973.7|972.7|970.5|969.5|1420
1591905900000|2020-06-11 20:05:00|973.1|972.1|972.8|971.8|973.9|972.9|972.3|971.3|561
1591906200000|2020-06-11 20:10:00|972.7|971.7|974.4|973.4|975.2|974.2|972.7|971.7|294
1591906500000|2020-06-11 20:15:00|976.7|975.7|974.3|973.3|976.7|975.7|974.3|973.3|100
1591907100000|2020-06-11 20:25:00|974.9|973.9|974|973|974.9|973.9|973.6|972.6|53
1591907400000|2020-06-11 20:30:00|973.9|972.9|973.1|972.1|973.9|972.9|973.1|972.1|13
1591907700000|2020-06-11 20:35:00|972.9|971.9|972.5|971.5|972.9|971.9|972.5|971.5|13
1591908000000|2020-06-11 20:40:00|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|5
1591908300000|2020-06-11 20:45:00|972.6|971.6|973.5|972.5|974|973|972.6|971.6|15
1591908600000|2020-06-11 20:50:00|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|250
1591908900000|2020-06-11 20:55:00|975.8|974.8|974.2|973.2|975.8|974.8|973.2|972.2|16
1591912800000|2020-06-11 22:00:00|974.6|972.6|972|970|975.7|973.7|971.7|969.7|0
1591913100000|2020-06-11 22:05:00|971.8|969.8|973|971|973.7|971.7|971.1|969.1|0
1591913400000|2020-06-11 22:10:00|973.1|971.1|974.7|972.7|975.3|973.3|972|970|0
1591913700000|2020-06-11 22:15:00|974.8|972.8|974.3|972.3|974.9|972.9|973.1|971.1|0
1591914000000|2020-06-11 22:20:00|974.1|972.1|973.5|971.5|974.9|972.9|973.4|971.4|0
1591914300000|2020-06-11 22:25:00|973.3|971.3|972.1|970.1|973.4|971.4|972|970|0
1591914600000|2020-06-11 22:30:00|972.2|970.2|973.7|971.7|974.5|972.5|972.2|970.2|0
1591914900000|2020-06-11 22:35:00|973.9|971.9|974.7|972.7|975|973|973.7|971.7|0
1591915200000|2020-06-11 22:40:00|974.8|972.8|975.3|973.3|975.3|973.3|974.3|972.3|0
1591915500000|2020-06-11 22:45:00|975.4|973.4|976.4|974.4|976.7|974.7|975.4|973.4|0
1591915800000|2020-06-11 22:50:00|976.3|974.3|976.1|974.1|976.8|974.8|975.5|973.5|0
1591916100000|2020-06-11 22:55:00|976|974|977.9|975.9|978|976|975.8|973.8|0
1591916400000|2020-06-11 23:00:00|978|976|977.4|975.4|979|977|977.2|975.2|0
1591916700000|2020-06-11 23:05:00|977.5|975.5|977|975|978.2|976.2|976.7|974.7|0
1591917000000|2020-06-11 23:10:00|977.1|975.1|977|975|978|976|976.4|974.4|0
1591917300000|2020-06-11 23:15:00|976.9|974.9|976.8|974.8|977|975|975.5|973.5|0
1591917600000|2020-06-11 23:20:00|976.9|974.9|976.8|974.8|977.1|975.1|975.6|973.6|0
1591917900000|2020-06-11 23:25:00|976.9|974.9|977.2|975.2|977.7|975.7|976.9|974.9|0
1591918200000|2020-06-11 23:30:00|977.3|975.3|978.8|976.8|978.8|976.8|977.2|975.2|0
1591918500000|2020-06-11 23:35:00|978.9|976.9|979.2|977.2|979.5|977.5|978.8|976.8|0
1591918800000|2020-06-11 23:40:00|979.3|977.3|979.6|977.6|979.6|977.6|979|977|0
1591919100000|2020-06-11 23:45:00|979.7|977.7|979.6|977.6|980|978|978.3|976.3|0
1591919400000|2020-06-11 23:50:00|979.7|977.7|979.9|977.9|980.1|978.1|979.5|977.5|0
1591919700000|2020-06-11 23:55:00|980|978|978.9|976.9|980.3|978.3|978.1|976.1|0
1591920000000|2020-06-12 00:00:00|976.2|975.2|977|976|978.5|977.5|976.2|975.2|20
1591920600000|2020-06-12 00:10:00|976.5|975.5|975.4|974.4|976.5|975.5|975.4|974.4|7
1591920900000|2020-06-12 00:15:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|1
1591921200000|2020-06-12 00:20:00|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|1
1591921500000|2020-06-12 00:25:00|977.9|976.9|977.9|976.9|977.9|976.9|977.9|976.9|1
1591921800000|2020-06-12 00:30:00|978.3|977.3|978.3|977.3|978.5|977.5|978.3|977.3|14
1591922100000|2020-06-12 00:35:00|977.3|976.3|977.3|976.3|977.3|976.3|977.3|976.3|2
1591922400000|2020-06-12 00:40:00|976.7|975.7|977|976|977|976|976.7|975.7|71
1591922700000|2020-06-12 00:45:00|976.8|975.8|977.3|976.3|977.3|976.3|976.7|975.7|66
1591923000000|2020-06-12 00:50:00|976.3|975.3|976.2|975.2|976.4|975.4|976.1|975.1|200
1591923300000|2020-06-12 00:55:00|976.4|975.4|974.6|973.6|976.5|975.5|974.6|973.6|27
1591923600000|2020-06-12 01:00:00|974.9|973.9|972.5|971.5|975|974|972|971|89
1591923900000|2020-06-12 01:05:00|971.3|970.3|973.4|972.4|974.2|973.2|970.8|969.8|50
1591924200000|2020-06-12 01:10:00|974.1|973.1|975.5|974.5|975.9|974.9|974.1|973.1|15
1591924500000|2020-06-12 01:15:00|975.2|974.2|973|972|976.8|975.8|973|972|50
1591924800000|2020-06-12 01:20:00|972.2|971.2|973.6|972.6|973.9|972.9|972|971|55
1591925100000|2020-06-12 01:25:00|973.9|972.9|973.9|972.9|974.1|973.1|972.7|971.7|8
1591925400000|2020-06-12 01:30:00|973.6|972.6|975.2|974.2|975.2|974.2|972.2|971.2|24
1591925700000|2020-06-12 01:35:00|974.3|973.3|977.6|976.6|977.9|976.9|974.3|973.3|58
1591926000000|2020-06-12 01:40:00|976.5|975.5|975.7|974.7|976.7|975.7|975|974|42
1591926300000|2020-06-12 01:45:00|975.8|974.8|975.3|974.3|976.1|975.1|974.9|973.9|30
1591926600000|2020-06-12 01:50:00|975.9|974.9|977.8|976.8|977.8|976.8|975.8|974.8|9
1591926900000|2020-06-12 01:55:00|978.3|977.3|980|979|980.1|979.1|977.3|976.3|46
1591927200000|2020-06-12 02:00:00|980.3|979.3|979.6|978.6|980.3|979.3|978.9|977.9|34
1591927500000|2020-06-12 02:05:00|980|979|979.6|978.6|980|979|979.3|978.3|9
1591927800000|2020-06-12 02:10:00|980.4|979.4|982.4|981.4|982.4|981.4|980.4|979.4|25
1591928100000|2020-06-12 02:15:00|982.2|981.2|983|982|983.3|982.3|981.9|980.9|27
1591928400000|2020-06-12 02:20:00|982.6|981.6|980.5|979.5|983.5|982.5|980|979|82
1591928700000|2020-06-12 02:25:00|979.5|978.5|979.8|978.8|979.8|978.8|979.1|978.1|27
1591929000000|2020-06-12 02:30:00|979.7|978.7|981.8|980.8|981.8|980.8|979.7|978.7|20
1591929300000|2020-06-12 02:35:00|981.6|980.6|981.9|980.9|982.4|981.4|980.9|979.9|54
1591929600000|2020-06-12 02:40:00|981.2|980.2|980.6|979.6|981.4|980.4|980.5|979.5|26
1591929900000|2020-06-12 02:45:00|981.9|980.9|982.1|981.1|982.6|981.6|981.8|980.8|12
1591930200000|2020-06-12 02:50:00|981.6|980.6|981.6|980.6|981.6|980.6|981|980|7
1591930500000|2020-06-12 02:55:00|981.2|980.2|980.4|979.4|981.2|980.2|980.1|979.1|28
1591930800000|2020-06-12 03:00:00|980.7|979.7|980.1|979.1|981.4|980.4|979.6|978.6|20
1591931100000|2020-06-12 03:05:00|979.6|978.6|980.8|979.8|980.8|979.8|979.4|978.4|43
1591931400000|2020-06-12 03:10:00|981|980|980|979|981|980|979.3|978.3|51
1591931700000|2020-06-12 03:15:00|979.4|978.4|978.8|977.8|980.2|979.2|978.8|977.8|17
1591932000000|2020-06-12 03:20:00|978.5|977.5|978.1|977.1|978.7|977.7|978.1|977.1|7
1591932300000|2020-06-12 03:25:00|978.6|977.6|979.2|978.2|979.8|978.8|978.6|977.6|13
1591932600000|2020-06-12 03:30:00|979.1|978.1|980.1|979.1|980.1|979.1|979.1|978.1|16
1591932900000|2020-06-12 03:35:00|980.3|979.3|981|980|981.2|980.2|980.1|979.1|20
1591933200000|2020-06-12 03:40:00|980.6|979.6|981.3|980.3|981.5|980.5|980.5|979.5|26
1591933500000|2020-06-12 03:45:00|981.4|980.4|982.8|981.8|982.8|981.8|981.4|980.4|58
1591933800000|2020-06-12 03:50:00|982.9|981.9|983.4|982.4|983.9|982.9|982.9|981.9|39
1591934100000|2020-06-12 03:55:00|983.2|982.2|981.9|980.9|983.2|982.2|981.9|980.9|10
1591934400000|2020-06-12 04:00:00|982|981|983.3|982.3|983.8|982.8|982|981|6
1591934700000|2020-06-12 04:05:00|983.5|982.5|984.3|983.3|984.4|983.4|983.5|982.5|13
1591935000000|2020-06-12 04:10:00|984.7|983.7|983.3|982.3|984.7|983.7|983.3|982.3|7
1591935300000|2020-06-12 04:15:00|984.3|983.3|984.1|983.1|984.4|983.4|984.1|983.1|8
1591935600000|2020-06-12 04:20:00|984|983|983|982|984|983|983|982|4
1591935900000|2020-06-12 04:25:00|983.3|982.3|983.1|982.1|983.3|982.3|983.1|982.1|2
1591936200000|2020-06-12 04:30:00|983.3|982.3|984.1|983.1|984.1|983.1|983.3|982.3|2
1591936500000|2020-06-12 04:35:00|983.5|982.5|983.7|982.7|983.7|982.7|983.5|982.5|3
1591937100000|2020-06-12 04:45:00|983.4|982.4|982.1|981.1|983.4|982.4|982.1|981.1|5
1591937400000|2020-06-12 04:50:00|||||||||7
1591937700000|2020-06-12 04:55:00|983.4|982.4|983.4|982.4|983.4|982.4|983.4|982.4|1231
1591938000000|2020-06-12 05:00:00|984.4|983.4|984.4|983.4|984.4|983.4|984.4|983.4|505
1591938300000|2020-06-12 05:05:00|984.7|983.7|983.7|982.7|984.7|983.7|983.7|982.7|30
1591938600000|2020-06-12 05:10:00|984.1|983.1|983.5|982.5|984.1|983.1|983.4|982.4|15
1591938900000|2020-06-12 05:15:00|983.3|982.3|983.4|982.4|983.7|982.7|982.7|981.7|51
1591939200000|2020-06-12 05:20:00|983.6|982.6|985.3|984.3|985.4|984.4|983.6|982.6|10
1591939500000|2020-06-12 05:25:00|984.6|983.6|984.8|983.8|984.8|983.8|984.6|983.6|4
1591939800000|2020-06-12 05:30:00|983.9|982.9|984.6|983.6|984.6|983.6|983.6|982.6|21
1591940400000|2020-06-12 05:40:00|984.1|983.1|984|983|984.1|983.1|983.9|982.9|3
1591940700000|2020-06-12 05:45:00|984.4|983.4|984.4|983.4|985.1|984.1|984.4|983.4|18
1591941000000|2020-06-12 05:50:00|985.1|984.1|986.2|985.2|986.3|985.3|984.9|983.9|425
1591941300000|2020-06-12 05:55:00|986.5|985.5|986.9|985.9|986.9|985.9|986.4|985.4|117
1591941600000|2020-06-12 06:00:00|987.2|986.2|988|987|988|987|987.2|986.2|85
1591941900000|2020-06-12 06:05:00|988.1|987.1|987.8|986.8|988.1|987.1|986.8|985.8|27
1591942200000|2020-06-12 06:10:00|988|987|986.2|985.2|988.4|987.4|986.2|985.2|116
1591942500000|2020-06-12 06:15:00|985.9|984.9|984.8|983.8|985.9|984.9|984.7|983.7|188
1591942800000|2020-06-12 06:20:00|984.2|983.2|981.9|980.9|984.2|983.2|981.9|980.9|379
1591943100000|2020-06-12 06:25:00|981.7|980.7|983.4|982.4|983.5|982.5|981.2|980.2|300
1591943400000|2020-06-12 06:30:00|983.6|982.6|985.2|984.2|985.4|984.4|983|982|102
1591943700000|2020-06-12 06:35:00|985.1|984.1|985.5|984.5|985.6|984.6|984|983|415
1591944000000|2020-06-12 06:40:00|985.3|984.3|984.8|983.8|985.6|984.6|983.9|982.9|43
1591944300000|2020-06-12 06:45:00|984.5|983.5|983.5|982.5|984.9|983.9|982.8|981.8|137
1591944600000|2020-06-12 06:50:00|983.4|982.4|982.2|981.2|983.6|982.6|982.1|981.1|429
1591944900000|2020-06-12 06:55:00|982.3|981.3|981.5|980.5|983|982|981.5|980.5|137
1591945200000|2020-06-12 07:00:00|981.3|980.3|981.2|980.2|983|982|980.2|979.2|502
1591945500000|2020-06-12 07:05:00|981.4|980.4|982.4|981.4|982.5|981.5|980.5|979.5|152
1591945800000|2020-06-12 07:10:00|982.2|981.2|986.3|985.3|986.6|985.6|982.2|981.2|615
1591946100000|2020-06-12 07:15:00|986.2|985.2|987|986|987.8|986.8|986.2|985.2|649
1591946400000|2020-06-12 07:20:00|987.2|986.2|987.2|986.2|988.4|987.4|986.5|985.5|285
1591946700000|2020-06-12 07:25:00|986.7|985.7|985.5|984.5|987.4|986.4|985.5|984.5|563
1591947000000|2020-06-12 07:30:00|985.3|984.3|985.4|984.4|986.6|985.6|985.1|984.1|505
1591947300000|2020-06-12 07:35:00|985.3|984.3|984.4|983.4|985.3|984.3|983.3|982.3|252
1591947600000|2020-06-12 07:40:00|984.5|983.5|983.8|982.8|985.3|984.3|983.8|982.8|404
1591947900000|2020-06-12 07:45:00|984|983|985.9|984.9|986|985|983.3|982.3|694
1591948200000|2020-06-12 07:50:00|986|985|987.2|986.2|987.2|986.2|985.2|984.2|457
1591948500000|2020-06-12 07:55:00|987.4|986.4|986.5|985.5|987.6|986.6|986.5|985.5|639
1591948800000|2020-06-12 08:00:00|986.8|985.8|987.1|986.1|987.4|986.4|986.2|985.2|299
1591949100000|2020-06-12 08:05:00|986.7|985.7|988.2|987.2|988.2|987.2|986.6|985.6|457
1591949400000|2020-06-12 08:10:00|988.3|987.3|986.9|985.9|988.7|987.7|986.9|985.9|380
1591949700000|2020-06-12 08:15:00|987|986|988.2|987.2|988.5|987.5|987|986|488
1591950000000|2020-06-12 08:20:00|988.3|987.3|988.3|987.3|989|988|987.8|986.8|220
1591950300000|2020-06-12 08:25:00|988.4|987.4|988.8|987.8|989.1|988.1|988.4|987.4|372
1591950600000|2020-06-12 08:30:00|988.6|987.6|989.7|988.7|989.7|988.7|988.6|987.6|1351
1591950900000|2020-06-12 08:35:00|989.6|988.6|989.7|988.7|989.9|988.9|988.8|987.8|284
1591951200000|2020-06-12 08:40:00|989.6|988.6|990.1|989.1|990.9|989.9|989.6|988.6|833
1591951500000|2020-06-12 08:45:00|990.2|989.2|992.2|991.2|992.3|991.3|990.1|989.1|314
1591951800000|2020-06-12 08:50:00|992.3|991.3|990.8|989.8|992.9|991.9|990.8|989.8|3394
1591952100000|2020-06-12 08:55:00|991|990|991.4|990.4|991.8|990.8|990.7|989.7|343
1591952400000|2020-06-12 09:00:00|991.5|990.5|990.4|989.4|991.7|990.7|990.1|989.1|659
1591952700000|2020-06-12 09:05:00|990.3|989.3|991|990|991.1|990.1|990.2|989.2|293
1591953000000|2020-06-12 09:10:00|991.2|990.2|990.9|989.9|991.3|990.3|990.2|989.2|526
1591953300000|2020-06-12 09:15:00|991.1|990.1|992.2|991.2|992.4|991.4|991.1|990.1|338
1591953600000|2020-06-12 09:20:00|992.4|991.4|992.8|991.8|993.3|992.3|992.3|991.3|245
1591953900000|2020-06-12 09:25:00|992.9|991.9|993|992|993.4|992.4|992.2|991.2|601
1591954200000|2020-06-12 09:30:00|992.9|991.9|992.9|991.9|993.4|992.4|992.4|991.4|152
1591954500000|2020-06-12 09:35:00|992.7|991.7|992.5|991.5|992.7|991.7|991.6|990.6|238
1591954800000|2020-06-12 09:40:00|992.4|991.4|992.9|991.9|993.6|992.6|992.4|991.4|171
1591955100000|2020-06-12 09:45:00|993.3|992.3|993.6|992.6|993.8|992.8|992.3|991.3|412
1591955400000|2020-06-12 09:50:00|993.7|992.7|994.1|993.1|994.3|993.3|993.5|992.5|271
1591955700000|2020-06-12 09:55:00|994.4|993.4|994.4|993.4|994.6|993.6|994|993|148
1591956000000|2020-06-12 10:00:00|994.3|993.3|994.3|993.3|994.5|993.5|993.9|992.9|287
1591956300000|2020-06-12 10:05:00|994.1|993.1|992.9|991.9|994.6|993.6|992.6|991.6|351
1591956600000|2020-06-12 10:10:00|993|992|993.6|992.6|993.8|992.8|992.6|991.6|2079
1591956900000|2020-06-12 10:15:00|993.5|992.5|992.9|991.9|994.1|993.1|992.9|991.9|264
1591957200000|2020-06-12 10:20:00|993|992|992.8|991.8|993.1|992.1|992.3|991.3|326
1591957500000|2020-06-12 10:25:00|992.6|991.6|993.1|992.1|993.6|992.6|992.6|991.6|330
1591957800000|2020-06-12 10:30:00|993.2|992.2|992.5|991.5|993.2|992.2|991.9|990.9|915
1591958100000|2020-06-12 10:35:00|992.4|991.4|992|991|992.7|991.7|991.7|990.7|215
1591958400000|2020-06-12 10:40:00|991.9|990.9|991.4|990.4|992.1|991.1|991.2|990.2|311
1591958700000|2020-06-12 10:45:00|991.5|990.5|990.7|989.7|991.5|990.5|990.3|989.3|391
1591959000000|2020-06-12 10:50:00|990.6|989.6|991.2|990.2|991.4|990.4|990.5|989.5|515
1591959300000|2020-06-12 10:55:00|991.3|990.3|991.8|990.8|992.4|991.4|991.3|990.3|281
1591959600000|2020-06-12 11:00:00|991.9|990.9|992.7|991.7|992.8|991.8|991.9|990.9|221
1591959900000|2020-06-12 11:05:00|992.5|991.5|992.8|991.8|992.9|991.9|992.3|991.3|157
1591960200000|2020-06-12 11:10:00|992.9|991.9|992.7|991.7|993.3|992.3|992.3|991.3|213
1591960500000|2020-06-12 11:15:00|992.8|991.8|992.6|991.6|993.2|992.2|992.5|991.5|148
1591960800000|2020-06-12 11:20:00|992.5|991.5|992.3|991.3|992.5|991.5|991.8|990.8|642
1591961100000|2020-06-12 11:25:00|992.2|991.2|993.3|992.3|993.9|992.9|992.2|991.2|271
1591961400000|2020-06-12 11:30:00|993.1|992.1|992.9|991.9|993.5|992.5|992.8|991.8|242
1591961700000|2020-06-12 11:35:00|993|992|991.7|990.7|993|992|991.7|990.7|356
1591962000000|2020-06-12 11:40:00|992|991|991.4|990.4|992.3|991.3|991.2|990.2|301
1591962300000|2020-06-12 11:45:00|991.6|990.6|991.1|990.1|992|991|991.1|990.1|200
1591962600000|2020-06-12 11:50:00|991|990|991.6|990.6|992|991|991|990|226
1591962900000|2020-06-12 11:55:00|991.4|990.4|991.2|990.2|992.1|991.1|991.2|990.2|274
1591963200000|2020-06-12 12:00:00|991.1|990.1|990.1|989.1|991.2|990.2|989.8|988.8|401
1591963500000|2020-06-12 12:05:00|990.2|989.2|987.7|986.7|990.2|989.2|987.6|986.6|719
1591963800000|2020-06-12 12:10:00|987.6|986.6|987.7|986.7|988.8|987.8|987.3|986.3|1770
1591964100000|2020-06-12 12:15:00|987.6|986.6|989.1|988.1|989.2|988.2|987.4|986.4|753
1591964400000|2020-06-12 12:20:00|989.2|988.2|990.7|989.7|990.8|989.8|989.2|988.2|547
1591964700000|2020-06-12 12:25:00|990.6|989.6|990.2|989.2|990.7|989.7|990|989|809
1591965000000|2020-06-12 12:30:00|990.1|989.1|991.4|990.4|991.4|990.4|989.9|988.9|758
1591965300000|2020-06-12 12:35:00|991.3|990.3|993.7|992.7|993.8|992.8|991.1|990.1|1126
1591965600000|2020-06-12 12:40:00|993.6|992.6|994.8|993.8|994.8|993.8|993.4|992.4|6770
1591965900000|2020-06-12 12:45:00|994.7|993.7|994.2|993.2|994.9|993.9|993.6|992.6|554
1591966200000|2020-06-12 12:50:00|994.1|993.1|993.4|992.4|994.4|993.4|992.8|991.8|631
1591966500000|2020-06-12 12:55:00|993.5|992.5|993.4|992.4|994.2|993.2|992.7|991.7|9234
1591966800000|2020-06-12 13:00:00|993.5|992.5|993.6|992.6|993.7|992.7|993.1|992.1|289
1591967100000|2020-06-12 13:05:00|993.5|992.5|994.4|993.4|994.5|993.5|993.3|992.3|424
1591967400000|2020-06-12 13:10:00|994.3|993.3|995.8|994.8|995.9|994.9|993.8|992.8|415
1591967700000|2020-06-12 13:15:00|995.6|994.6|995.6|994.6|995.8|994.8|995.1|994.1|4818
1591968000000|2020-06-12 13:20:00|995.5|994.5|997.1|996.1|997.1|996.1|995.4|994.4|640
1591968300000|2020-06-12 13:25:00|997.2|996.2|995.7|994.7|997.2|996.2|995.7|994.7|553
1591968600000|2020-06-12 13:30:00|995.5|995|994.5|994|995.7|995.2|992.7|992.2|5096
1591968900000|2020-06-12 13:35:00|994.2|993.7|995.4|994.9|995.8|995.3|993.9|993.4|2855
1591969200000|2020-06-12 13:40:00|995.2|994.7|996.8|996.3|997.6|997.1|995.2|994.7|6573
1591969500000|2020-06-12 13:45:00|996.9|996.4|993.9|993.4|997.1|996.6|993.7|993.2|1590
1591969800000|2020-06-12 13:50:00|994|993.5|993.4|992.9|995.2|994.7|993.4|992.9|3080
1591970100000|2020-06-12 13:55:00|993.5|993|993.1|992.6|994.2|993.7|993|992.5|3059
1591970400000|2020-06-12 14:00:00|993.3|992.8|994.4|993.9|995.2|994.7|992.7|992.2|2574
1591970700000|2020-06-12 14:05:00|994.3|993.8|993.9|993.4|994.4|993.9|993.6|993.1|5445
1591971000000|2020-06-12 14:10:00|993.8|993.3|991.3|990.8|994.9|994.4|991.3|990.8|23719
1591971300000|2020-06-12 14:15:00|991.4|990.9|991.5|991|992.9|992.4|991.3|990.8|6860
1591971600000|2020-06-12 14:20:00|991.6|991.1|992.8|992.3|993.2|992.7|991.6|991.1|5212
1591971900000|2020-06-12 14:25:00|992.7|992.2|989.9|989.4|992.8|992.3|989.9|989.4|2446
1591972200000|2020-06-12 14:30:00|989.8|989.3|990.4|989.9|990.8|990.3|989.3|988.8|1720
1591972500000|2020-06-12 14:35:00|990.3|989.8|988|987.5|990.5|990|987.9|987.4|3481
1591972800000|2020-06-12 14:40:00|987.9|987.4|989.5|989|990|989.5|987.9|987.4|3841
1591973100000|2020-06-12 14:45:00|989.4|988.9|990.1|989.6|991.7|991.2|988.7|988.2|2450
1591973400000|2020-06-12 14:50:00|990|989.5|986|985.5|990|989.5|985.2|984.7|2032
1591973700000|2020-06-12 14:55:00|985.9|985.4|983.3|982.8|987.1|986.6|983.3|982.8|1735
1591974000000|2020-06-12 15:00:00|983.2|982.7|980.8|980.3|984.7|984.2|980.7|980.2|2278
1591974300000|2020-06-12 15:05:00|980.7|980.2|986.2|985.7|986.4|985.9|980.6|980.1|5044
1591974600000|2020-06-12 15:10:00|986.1|985.6|983.1|982.6|986.2|985.7|983.1|982.6|1733
1591974900000|2020-06-12 15:15:00|983|982.5|980.3|979.8|984.5|984|980.3|979.8|3999
1591975200000|2020-06-12 15:20:00|980.4|979.9|980.6|980.1|983.2|982.7|979.9|979.4|1821
1591975500000|2020-06-12 15:25:00|980.7|980.2|984.4|983.9|985.4|984.9|980.7|980.2|2456
1591975800000|2020-06-12 15:30:00|984.5|984|986.6|986.1|986.9|986.4|982.8|982.3|1637
1591976100000|2020-06-12 15:35:00|986.7|986.2|988.3|987.8|989.2|988.7|986.3|985.8|2617
1591976400000|2020-06-12 15:40:00|988.4|987.9|985.9|985.4|988.4|987.9|985.7|985.2|1497
1591976700000|2020-06-12 15:45:00|986|985.5|988|987.5|988.7|988.2|985.7|985.2|1049
1591977000000|2020-06-12 15:50:00|987.9|987.4|988.7|988.2|988.7|988.2|987.1|986.6|2275
1591977300000|2020-06-12 15:55:00|988.9|988.4|991.2|990.7|991.4|990.9|988.5|988|9245
1591977600000|2020-06-12 16:00:00|991.3|990.8|991.3|990.8|991.4|990.9|989.5|989|6376
1591977900000|2020-06-12 16:05:00|991.5|991|991|990.5|992.7|992.2|991|990.5|1875
1591978200000|2020-06-12 16:10:00|990.9|990.4|989.7|989.2|990.9|990.4|988.7|988.2|710
1591978500000|2020-06-12 16:15:00|989.6|989.1|990.8|990.3|991|990.5|988.9|988.4|1169
1591978800000|2020-06-12 16:20:00|990.6|990.1|987.8|987.3|990.7|990.2|987.8|987.3|964
1591979100000|2020-06-12 16:25:00|987.9|987.4|988.3|987.8|989.5|989|987|986.5|1682
1591979400000|2020-06-12 16:30:00|988.2|987.7|985.9|985.4|988.5|988|985.7|985.2|995
1591979700000|2020-06-12 16:35:00|985.7|985.2|985.8|985.3|986.4|985.9|985.4|984.9|756
1591980000000|2020-06-12 16:40:00|985.9|985.4|986.3|985.8|987.4|986.9|985.7|985.2|1045
1591980300000|2020-06-12 16:45:00|986.2|985.7|984.7|984.2|986.3|985.8|984.4|983.9|951
1591980600000|2020-06-12 16:50:00|984.9|984.4|987.2|986.7|987.2|986.7|984.9|984.4|749
1591980900000|2020-06-12 16:55:00|987.1|986.6|987.4|986.9|987.8|987.3|986.5|986|464
1591981200000|2020-06-12 17:00:00|987.6|987.1|985|984.5|987.8|987.3|985|984.5|822
1591981500000|2020-06-12 17:05:00|985.1|984.6|985.4|984.9|985.9|985.4|984.4|983.9|2631
1591981800000|2020-06-12 17:10:00|985.3|984.8|985.4|984.9|985.7|985.2|984.4|983.9|486
1591982100000|2020-06-12 17:15:00|985.5|985|983.5|983|985.5|985|983.1|982.6|1720
1591982400000|2020-06-12 17:20:00|983.4|982.9|982.9|982.4|985.5|985|982.5|982|2551
1591982700000|2020-06-12 17:25:00|982.8|982.3|982.7|982.2|984.2|983.7|982.4|981.9|1063
1591983000000|2020-06-12 17:30:00|982.6|982.1|980.3|979.8|983.4|982.9|980.3|979.8|10151
1591983300000|2020-06-12 17:35:00|980.4|979.9|979.7|979.2|981.5|981|978.9|978.4|2096
1591983600000|2020-06-12 17:40:00|979.6|979.1|979.8|979.3|981.6|981.1|978.8|978.3|14078
1591983900000|2020-06-12 17:45:00|979.9|979.4|978.4|977.9|980|979.5|977.7|977.2|3261
1591984200000|2020-06-12 17:50:00|978.5|978|979.5|979|979.6|979.1|977.7|977.2|1079
1591984500000|2020-06-12 17:55:00|979.4|978.9|978.5|978|981.1|980.6|978.2|977.7|1751
1591984800000|2020-06-12 18:00:00|978.6|978.1|980.5|980|981.7|981.2|978|977.5|4047
1591985100000|2020-06-12 18:05:00|980.4|979.9|979.3|978.8|980.4|979.9|978.3|977.8|1494
1591985400000|2020-06-12 18:10:00|979.4|978.9|981.9|981.4|983.1|982.6|979.4|978.9|1479
1591985700000|2020-06-12 18:15:00|982|981.5|981.2|980.7|982.9|982.4|980.8|980.3|936
1591986000000|2020-06-12 18:20:00|981.3|980.8|981.4|980.9|982.4|981.9|980.8|980.3|2717
1591986300000|2020-06-12 18:25:00|981.6|981.1|983.2|982.7|983.3|982.8|981.6|981.1|1362
1591986600000|2020-06-12 18:30:00|983.3|982.8|985.8|985.3|986.8|986.3|983|982.5|2270
1591986900000|2020-06-12 18:35:00|985.9|985.4|983.7|983.2|986.2|985.7|983.6|983.1|4639
1591987200000|2020-06-12 18:40:00|983.9|983.4|983|982.5|984.6|984.1|981.5|981|953
1591987500000|2020-06-12 18:45:00|982.9|982.4|984.1|983.6|985.3|984.8|982.9|982.4|4111
1591987800000|2020-06-12 18:50:00|984.2|983.7|985.8|985.3|985.8|985.3|983.2|982.7|3002
1591988100000|2020-06-12 18:55:00|985.9|985.4|986.2|985.7|986.3|985.8|984.3|983.8|1527
1591988400000|2020-06-12 19:00:00|986.3|985.8|987.8|987.3|988.5|988|986.3|985.8|1524
1591988700000|2020-06-12 19:05:00|987.7|987.2|988.2|987.7|989.6|989.1|987.3|986.8|3503
1591989000000|2020-06-12 19:10:00|988.1|987.6|989.7|989.2|989.8|989.3|988.1|987.6|1553
1591989300000|2020-06-12 19:15:00|989.8|989.3|987.7|987.2|989.9|989.4|986.9|986.4|2305
1591989600000|2020-06-12 19:20:00|987.8|987.3|985.9|985.4|988.1|987.6|985.8|985.3|2545
1591989900000|2020-06-12 19:25:00|986.1|985.6|985.9|985.4|987.1|986.6|984.7|984.2|1562
1591990200000|2020-06-12 19:30:00|986|985.5|987.3|986.8|987.4|986.9|985.3|984.8|1387
1591990500000|2020-06-12 19:35:00|987.6|987.1|987.9|987.4|988.5|988|986.5|986|1516
1591990800000|2020-06-12 19:40:00|988|987.5|988.6|988.1|988.7|988.2|987.6|987.1|1810
1591991100000|2020-06-12 19:45:00|988.8|988.3|990.5|990|990.5|990|988.7|988.2|1547
1591991400000|2020-06-12 19:50:00|990.6|990.1|990.8|990.3|991.9|991.4|989.8|989.3|3305
1591991700000|2020-06-12 19:55:00|990.7|990.2|991.5|991|992.6|992.1|990.7|990.2|8905
1591992000000|2020-06-12 20:00:00|991.7|990.7|992.6|991.6|992.6|991.6|990.7|989.7|3362
1591992300000|2020-06-12 20:05:00|992.4|991.4|991.3|990.3|992.5|991.5|991|990|336
1591992600000|2020-06-12 20:10:00|991|990|989.8|988.8|991.6|990.6|989.2|988.2|432
1591992900000|2020-06-12 20:15:00|||||||||81
1591993200000|2020-06-12 20:20:00|990.3|989.3|990.2|989.2|990.3|989.3|990|989|7
1591993500000|2020-06-12 20:25:00|990.4|989.4|989.8|988.8|990.4|989.4|989.5|988.5|16
1591993800000|2020-06-12 20:30:00|990.2|989.2|991.6|990.6|992.6|991.6|990.2|989.2|11
1591994100000|2020-06-12 20:35:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|1
1591994700000|2020-06-12 20:45:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|3
1591995000000|2020-06-12 20:50:00|991.5|990.5|992.3|991.3|992.3|991.3|991.5|990.5|3
1591995300000|2020-06-12 20:55:00|990.9|989.9|991.3|989.3|991.3|989.9|990.9|989.1|9
1592172000000|2020-06-14 22:00:00|981.5|980.5|980.7|979.7|981.5|980.5|980.7|979.7|5
1592172300000|2020-06-14 22:05:00|977.2|976.2|975.8|974.8|977.2|976.2|975.8|974.8|12
1592172600000|2020-06-14 22:10:00|973.1|972.1|972.4|971.4|973.1|972.1|972.4|971.4|3
1592172900000|2020-06-14 22:15:00|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|1
1592173500000|2020-06-14 22:25:00|974.5|973.5|974.5|973.5|974.5|973.5|974.5|973.5|1
1592173800000|2020-06-14 22:30:00|975.8|974.8|977|976|977|976|975.8|974.8|3
1592174700000|2020-06-14 22:45:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|2
1592175000000|2020-06-14 22:50:00|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|2
1592175600000|2020-06-14 23:00:00|978.5|977.5|979.4|978.4|979.4|978.4|978.5|977.5|4
1592176200000|2020-06-14 23:10:00|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|1
1592176500000|2020-06-14 23:15:00|976.5|975.5|976.5|975.5|976.5|975.5|976.5|975.5|1
1592176800000|2020-06-14 23:20:00|976.3|975.3|976.3|975.3|976.3|975.3|976.3|975.3|2
1592177100000|2020-06-14 23:25:00|974.7|973.7|974.7|973.7|974.7|973.7|974.7|973.7|1
1592177400000|2020-06-14 23:30:00|975.8|974.8|974.1|973.1|975.9|974.9|973.9|972.9|8
1592177700000|2020-06-14 23:35:00|977.1|976.1|976.3|975.3|977.1|976.1|976.3|975.3|5
1592178000000|2020-06-14 23:40:00|979|978|979|978|979|978|979|978|2
1592178300000|2020-06-14 23:45:00|976.5|975.5|975.9|974.9|976.5|975.5|975.9|974.9|2
1592178600000|2020-06-14 23:50:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|2
1592178900000|2020-06-14 23:55:00|975.4|974.4|976.4|975.4|976.5|975.5|975.4|974.4|16
1592179200000|2020-06-15 00:00:00|977.5|976.5|977|976|977.5|976.5|976.2|975.2|20
1592179500000|2020-06-15 00:05:00|977.4|976.4|979.2|978.2|979.4|978.4|977.4|976.4|16
1592179800000|2020-06-15 00:10:00|979.9|978.9|978.3|977.3|979.9|978.9|978.3|977.3|19
1592180100000|2020-06-15 00:15:00|977.8|976.8|979|978|979.7|978.7|977.5|976.5|48
1592180400000|2020-06-15 00:20:00|978|977|979.5|978.5|979.8|978.8|978|977|11
1592180700000|2020-06-15 00:25:00|979.9|978.9|979.7|978.7|979.9|978.9|979.7|978.7|3
1592181000000|2020-06-15 00:30:00|980|979|981.2|980.2|981.4|980.4|980|979|6
1592181300000|2020-06-15 00:35:00|980.7|979.7|979.9|978.9|980.7|979.7|979.9|978.9|3
1592181600000|2020-06-15 00:40:00|978.2|977.2|977.6|976.6|978.2|977.2|977.6|976.6|45
1592181900000|2020-06-15 00:45:00|979.3|978.3|980.1|979.1|980.1|979.1|979.3|978.3|11
1592182200000|2020-06-15 00:50:00|979.4|978.4|978.9|977.9|979.4|978.4|978.9|977.9|12
1592182500000|2020-06-15 00:55:00|977.3|976.3|978.2|977.2|978.2|977.2|977.3|976.3|10
1592182800000|2020-06-15 01:00:00|978.4|977.4|977.2|976.2|978.6|977.6|976.4|975.4|36
1592183100000|2020-06-15 01:05:00|979|978|978.7|977.7|979|978|978.4|977.4|72
1592183400000|2020-06-15 01:10:00|978.4|977.4|976.3|975.3|978.6|977.6|976.3|975.3|3933
1592183700000|2020-06-15 01:15:00|977.4|976.4|976|975|978|977|975|974|74
1592184000000|2020-06-15 01:20:00|977.5|976.5|979.5|978.5|979.5|978.5|977.5|976.5|17
1592184300000|2020-06-15 01:25:00|979.6|978.6|979.6|978.6|979.6|978.6|979.6|978.6|3
1592184600000|2020-06-15 01:30:00|979.8|978.8|981.8|980.8|981.9|980.9|979.8|978.8|31
1592184900000|2020-06-15 01:35:00|981|980|982.5|981.5|982.5|981.5|981|980|14
1592185200000|2020-06-15 01:40:00|981.9|980.9|982.4|981.4|982.6|981.6|981.9|980.9|117
1592185500000|2020-06-15 01:45:00|984.1|983.1|983.8|982.8|984.1|983.1|983.8|982.8|6
1592185800000|2020-06-15 01:50:00|984.6|983.6|983.8|982.8|984.9|983.9|983.8|982.8|99
1592186100000|2020-06-15 01:55:00|984|983|985.5|984.5|986.2|985.2|983.6|982.6|338
1592186400000|2020-06-15 02:00:00|985.4|984.4|984.8|983.8|987.1|986.1|984.6|983.6|85
1592186700000|2020-06-15 02:05:00|984.4|983.4|985.7|984.7|986.2|985.2|983.7|982.7|49
1592187000000|2020-06-15 02:10:00|985.9|984.9|986.2|985.2|986.8|985.8|985.9|984.9|19
1592187300000|2020-06-15 02:15:00|985.9|984.9|988.2|987.2|988.2|987.2|985.9|984.9|24
1592187600000|2020-06-15 02:20:00|987.3|986.3|986.1|985.1|988.2|987.2|986.1|985.1|14
1592187900000|2020-06-15 02:25:00|986.4|985.4|987|986|987|986|986|985|26
1592188200000|2020-06-15 02:30:00|986.9|985.9|985.6|984.6|986.9|985.9|985.6|984.6|11
1592188500000|2020-06-15 02:35:00|986|985|985|984|986|985|984.7|983.7|25
1592188800000|2020-06-15 02:40:00|984.6|983.6|985.3|984.3|985.3|984.3|984.6|983.6|4
1592189100000|2020-06-15 02:45:00|986|985|985|984|986.1|985.1|985|984|11
1592189400000|2020-06-15 02:50:00|984.1|983.1|982.7|981.7|984.1|983.1|982.7|981.7|3
1592189700000|2020-06-15 02:55:00|982.9|981.9|982|981|982.9|981.9|982|981|9
1592190000000|2020-06-15 03:00:00|982.8|981.8|983.3|982.3|983.3|982.3|982|981|6
1592190300000|2020-06-15 03:05:00|983.6|982.6|982.5|981.5|983.7|982.7|982.5|981.5|8
1592190600000|2020-06-15 03:10:00|984|983|983.2|982.2|984|983|983.2|982.2|15
1592190900000|2020-06-15 03:15:00|983.3|982.3|985.1|984.1|985.1|984.1|983.3|982.3|96
1592191200000|2020-06-15 03:20:00|985.2|984.2|984.9|983.9|985.2|984.2|984.8|983.8|7
1592191800000|2020-06-15 03:30:00|984.7|983.7|984.7|983.7|984.7|983.7|984.7|983.7|2
1592192400000|2020-06-15 03:40:00|984.5|983.5|984.4|983.4|984.5|983.5|983.8|982.8|26
1592192700000|2020-06-15 03:45:00|984.3|983.3|984.1|983.1|984.5|983.5|984.1|983.1|25
1592193000000|2020-06-15 03:50:00|984.3|983.3|984.8|983.8|984.8|983.8|983.7|982.7|70
1592193300000|2020-06-15 03:55:00|984.6|983.6|984.9|983.9|984.9|983.9|983.9|982.9|5
1592193600000|2020-06-15 04:00:00|984.1|983.1|983.4|982.4|984.1|983.1|983.4|982.4|24
1592193900000|2020-06-15 04:05:00|982.7|981.7|982.7|981.7|982.8|981.8|982.7|981.7|4
1592194200000|2020-06-15 04:10:00|982.9|981.9|983|982|983|982|982.7|981.7|27
1592194500000|2020-06-15 04:15:00|982.9|981.9|983.8|982.8|984|983|982.9|981.9|330
1592194800000|2020-06-15 04:20:00|983.9|982.9|983.7|982.7|984.1|983.1|983.6|982.6|196
1592195100000|2020-06-15 04:25:00|983.6|982.6|983|982|984.1|983.1|983|982|922
1592195400000|2020-06-15 04:30:00|983.1|982.1|982.9|981.9|983.5|982.5|982.9|981.9|58
1592195700000|2020-06-15 04:35:00|982.8|981.8|982.9|981.9|983.4|982.4|982.8|981.8|73
1592196000000|2020-06-15 04:40:00|983|982|981.6|980.6|983|982|981.6|980.6|47
1592196300000|2020-06-15 04:45:00|981.9|980.9|980.4|979.4|981.9|980.9|980.4|979.4|7
1592196600000|2020-06-15 04:50:00|980.9|979.9|979.5|978.5|980.9|979.9|979.5|978.5|29
1592196900000|2020-06-15 04:55:00|979.4|978.4|979.3|978.3|980|979|979.2|978.2|22
1592197200000|2020-06-15 05:00:00|979.4|978.4|976.1|975.1|979.7|978.7|976.1|975.1|54
1592197500000|2020-06-15 05:05:00|976.2|975.2|974.9|973.9|977.4|976.4|974.5|973.5|22
1592197800000|2020-06-15 05:10:00|974.4|973.4|975.5|974.5|975.8|974.8|974.4|973.4|2514
1592198100000|2020-06-15 05:15:00|975.7|974.7|973.2|972.2|975.7|974.7|973.2|972.2|1026
1592198400000|2020-06-15 05:20:00|973.5|972.5|974.8|973.8|974.8|973.8|973.5|972.5|5
1592198700000|2020-06-15 05:25:00|974.9|973.9|973.6|972.6|975.1|974.1|973.4|972.4|25
1592199000000|2020-06-15 05:30:00|973|972|973|972|973.8|972.8|973|972|6
1592199300000|2020-06-15 05:35:00|972.6|971.6|970|969|972.6|971.6|969.8|968.8|83
1592199600000|2020-06-15 05:40:00|970.1|969.1|969.6|968.6|970.1|969.1|968|967|48
1592199900000|2020-06-15 05:45:00|970|969|969.4|968.4|971.4|970.4|969.3|968.3|227
1592200200000|2020-06-15 05:50:00|969.6|968.6|969.5|968.5|969.6|968.6|968.2|967.2|25
1592200500000|2020-06-15 05:55:00|969.1|968.1|966.9|965.9|969.4|968.4|966.3|965.3|899
1592200800000|2020-06-15 06:00:00|966.4|965.4|966|965|968.4|967.4|965.3|964.3|95
1592201100000|2020-06-15 06:05:00|965.7|964.7|966|965|966.4|965.4|963.3|962.3|610
1592201400000|2020-06-15 06:10:00|966.5|965.5|966.2|965.2|967.4|966.4|965.4|964.4|67
1592201700000|2020-06-15 06:15:00|966.3|965.3|968|967|968.6|967.6|965.5|964.5|231
1592202000000|2020-06-15 06:20:00|967.4|966.4|966|965|967.9|966.9|965.8|964.8|102
1592202300000|2020-06-15 06:25:00|965.5|964.5|965.8|964.8|965.8|964.8|964.8|963.8|79
1592202600000|2020-06-15 06:30:00|965.5|964.5|967.4|966.4|967.5|966.5|965.2|964.2|1595
1592202900000|2020-06-15 06:35:00|967.2|966.2|964.8|963.8|967.2|966.2|964.8|963.8|1744
1592203200000|2020-06-15 06:40:00|964.9|963.9|962.9|961.9|964.9|963.9|962.4|961.4|431
1592203500000|2020-06-15 06:45:00|962.8|961.8|963.2|962.2|963.4|962.4|962.2|961.2|262
1592203800000|2020-06-15 06:50:00|963.3|962.3|964.3|963.3|964.8|963.8|962.8|961.8|201
1592204100000|2020-06-15 06:55:00|964.2|963.2|964.8|963.8|964.9|963.9|963.6|962.6|165
1592204400000|2020-06-15 07:00:00|965.1|964.1|963.8|962.8|965.4|964.4|962.9|961.9|877
1592204700000|2020-06-15 07:05:00|963.6|962.6|961.4|960.4|964.6|963.6|961.4|960.4|851
1592205000000|2020-06-15 07:10:00|961.7|960.7|962.9|961.9|964.1|963.1|961.5|960.5|399
1592205300000|2020-06-15 07:15:00|962.6|961.6|963.8|962.8|963.9|962.9|961.2|960.2|560
1592205600000|2020-06-15 07:20:00|963.5|962.5|965.5|964.5|965.7|964.7|963.2|962.2|1061
1592205900000|2020-06-15 07:25:00|965.4|964.4|964|963|965.4|964.4|963.9|962.9|732
1592206200000|2020-06-15 07:30:00|963.9|962.9|962.8|961.8|963.9|962.9|962.6|961.6|243
1592206500000|2020-06-15 07:35:00|962.7|961.7|964.4|963.4|964.8|963.8|962.6|961.6|284
1592206800000|2020-06-15 07:40:00|964.2|963.2|964.7|963.7|965.7|964.7|964.2|963.2|1169
1592207100000|2020-06-15 07:45:00|965|964|964.8|963.8|966|965|964.3|963.3|527
1592207400000|2020-06-15 07:50:00|964.7|963.7|965.8|964.8|965.8|964.8|964.5|963.5|1729
1592207700000|2020-06-15 07:55:00|965.7|964.7|965.2|964.2|966.1|965.1|965.2|964.2|1488
1592208000000|2020-06-15 08:00:00|965.5|964.5|966.6|965.6|967|966|965.4|964.4|516
1592208300000|2020-06-15 08:05:00|966.3|965.3|964.9|963.9|966.9|965.9|964.4|963.4|496
1592208600000|2020-06-15 08:10:00|964.7|963.7|966.8|965.8|966.8|965.8|963.9|962.9|1070
1592208900000|2020-06-15 08:15:00|967|966|967.4|966.4|967.4|966.4|966.2|965.2|535
1592209200000|2020-06-15 08:20:00|967.1|966.1|967.1|966.1|967.4|966.4|966.3|965.3|2231
1592209500000|2020-06-15 08:25:00|967|966|968.1|967.1|968.3|967.3|966.6|965.6|490
1592209800000|2020-06-15 08:30:00|967.9|966.9|969.3|968.3|969.3|968.3|967.7|966.7|387
1592210100000|2020-06-15 08:35:00|969.4|968.4|968.3|967.3|969.8|968.8|968.3|967.3|1096
1592210400000|2020-06-15 08:40:00|968.4|967.4|969.9|968.9|970.1|969.1|968.3|967.3|2117
1592210700000|2020-06-15 08:45:00|970|969|970.5|969.5|971.2|970.2|969.6|968.6|946
1592211000000|2020-06-15 08:50:00|970.4|969.4|971|970|971.2|970.2|970.2|969.2|326
1592211300000|2020-06-15 08:55:00|971.1|970.1|971.8|970.8|971.8|970.8|970.5|969.5|301
1592211600000|2020-06-15 09:00:00|971.4|970.4|970.4|969.4|972.1|971.1|970.3|969.3|6228
1592211900000|2020-06-15 09:05:00|970.3|969.3|968.4|967.4|970.5|969.5|968.2|967.2|1717
1592212200000|2020-06-15 09:10:00|968.6|967.6|968.7|967.7|969.3|968.3|968.5|967.5|883
1592212500000|2020-06-15 09:15:00|968.8|967.8|969.6|968.6|970|969|968.6|967.6|537
1592212800000|2020-06-15 09:20:00|969.8|968.8|970.2|969.2|970.3|969.3|969.4|968.4|863
1592213100000|2020-06-15 09:25:00|970|969|970.7|969.7|971|970|969.8|968.8|1578
1592213400000|2020-06-15 09:30:00|970.6|969.6|969.7|968.7|971.1|970.1|968.8|967.8|1119
1592213700000|2020-06-15 09:35:00|969.4|968.4|969.3|968.3|969.8|968.8|968.7|967.7|749
1592214000000|2020-06-15 09:40:00|969.4|968.4|969.4|968.4|969.6|968.6|968.9|967.9|501
1592214300000|2020-06-15 09:45:00|969.1|968.1|971.2|970.2|971.6|970.6|969|968|756
1592214600000|2020-06-15 09:50:00|971.3|970.3|972.6|971.6|973.1|972.1|971.3|970.3|1437
1592214900000|2020-06-15 09:55:00|972.4|971.4|972.7|971.7|973.1|972.1|972.4|971.4|368
1592215200000|2020-06-15 10:00:00|972.8|971.8|972.4|971.4|973.1|972.1|972.2|971.2|453
1592215500000|2020-06-15 10:05:00|972.9|971.9|972|971|973.3|972.3|971.8|970.8|281
1592215800000|2020-06-15 10:10:00|972.3|971.3|973.3|972.3|973.7|972.7|972.2|971.2|139
1592216100000|2020-06-15 10:15:00|973.5|972.5|971.5|970.5|973.6|972.6|971.5|970.5|226
1592216400000|2020-06-15 10:20:00|972.1|971.1|971.5|970.5|972.2|971.2|971.4|970.4|847
1592216700000|2020-06-15 10:25:00|971.6|970.6|970.9|969.9|971.8|970.8|970.8|969.8|2159
1592217000000|2020-06-15 10:30:00|971|970|970.2|969.2|971.1|970.1|970|969|4279
1592217300000|2020-06-15 10:35:00|970.3|969.3|969.9|968.9|970.3|969.3|969.8|968.8|2411
1592217600000|2020-06-15 10:40:00|969.8|968.8|970.9|969.9|971.3|970.3|969.8|968.8|507
1592217900000|2020-06-15 10:45:00|971.4|970.4|968.6|967.6|971.4|970.4|968.5|967.5|494
1592218200000|2020-06-15 10:50:00|968.3|967.3|968.2|967.2|969.2|968.2|967.8|966.8|355
1592218500000|2020-06-15 10:55:00|968|967|967.4|966.4|968.8|967.8|967.4|966.4|847
1592218800000|2020-06-15 11:00:00|967.6|966.6|967.1|966.1|968.1|967.1|967|966|508
1592219100000|2020-06-15 11:05:00|967.2|966.2|967.9|966.9|968.2|967.2|967|966|368
1592219400000|2020-06-15 11:10:00|968|967|966.8|965.8|968.1|967.1|966.3|965.3|2082
1592219700000|2020-06-15 11:15:00|966.6|965.6|967.2|966.2|967.2|966.2|966.2|965.2|916
1592220000000|2020-06-15 11:20:00|967.1|966.1|968.3|967.3|968.5|967.5|966.9|965.9|413
1592220300000|2020-06-15 11:25:00|968.4|967.4|968.9|967.9|969.8|968.8|968.2|967.2|503
1592220600000|2020-06-15 11:30:00|968.8|967.8|968.1|967.1|968.8|967.8|967.7|966.7|334
1592220900000|2020-06-15 11:35:00|968|967|969.5|968.5|969.9|968.9|967.9|966.9|416
1592221200000|2020-06-15 11:40:00|969.4|968.4|969.5|968.5|969.6|968.6|969|968|405
1592221500000|2020-06-15 11:45:00|969.4|968.4|970.9|969.9|971.3|970.3|969.1|968.1|729
1592221800000|2020-06-15 11:50:00|971.1|970.1|971.7|970.7|972|971|971.1|970.1|1064
1592222100000|2020-06-15 11:55:00|971.6|970.6|969.1|968.1|971.6|970.6|968.6|967.6|663
1592222400000|2020-06-15 12:00:00|969.2|968.2|967.5|966.5|969.8|968.8|967.5|966.5|750
1592222700000|2020-06-15 12:05:00|967.6|966.6|967.8|966.8|968.4|967.4|967.3|966.3|1072
1592223000000|2020-06-15 12:10:00|967.6|966.6|967.2|966.2|968.4|967.4|966.6|965.6|652
1592223300000|2020-06-15 12:15:00|967.4|966.4|968.1|967.1|968.5|967.5|966.9|965.9|4490
1592223600000|2020-06-15 12:20:00|968.5|967.5|968|967|968.9|967.9|967|966|906
1592223900000|2020-06-15 12:25:00|967.9|966.9|968.4|967.4|968.7|967.7|967.6|966.6|376
1592224200000|2020-06-15 12:30:00|968.6|967.6|968|967|969.6|968.6|967.9|966.9|523
1592224500000|2020-06-15 12:35:00|967.9|966.9|969.6|968.6|969.6|968.6|967.8|966.8|653
1592224800000|2020-06-15 12:40:00|969.3|968.3|967.6|966.6|969.3|968.3|967.6|966.6|471
1592225100000|2020-06-15 12:45:00|967.7|966.7|969.4|968.4|969.4|968.4|967.5|966.5|239
1592225400000|2020-06-15 12:50:00|969.2|968.2|968.7|967.7|969.2|968.2|968.4|967.4|485
1592225700000|2020-06-15 12:55:00|968.8|967.8|968|967|969|968|967.9|966.9|2951
1592226000000|2020-06-15 13:00:00|968.1|967.1|968.8|967.8|969.1|968.1|967.8|966.8|1137
1592226300000|2020-06-15 13:05:00|968.7|967.7|967.7|966.7|969|968|967.2|966.2|7433
1592226600000|2020-06-15 13:10:00|967.6|966.6|967.6|966.6|967.8|966.8|966.8|965.8|1089
1592226900000|2020-06-15 13:15:00|967.7|966.7|967.6|966.6|968.4|967.4|967.6|966.6|897
1592227200000|2020-06-15 13:20:00|967.7|966.7|967.4|966.4|968.2|967.2|967.3|966.3|1557
1592227500000|2020-06-15 13:25:00|967.5|966.5|966.9|965.9|967.9|966.9|966.5|965.5|1678
1592227800000|2020-06-15 13:30:00|966.7|966.2|964.3|963.8|967.6|967.1|963.5|963|12762
1592228100000|2020-06-15 13:35:00|964.5|964|968.7|968.2|970.1|969.6|964.4|963.9|3888
1592228400000|2020-06-15 13:40:00|968.6|968.1|969.1|968.6|970.6|970.1|967.6|967.1|2299
1592228700000|2020-06-15 13:45:00|968.9|968.4|968.6|968.1|969.9|969.4|967.2|966.7|14580
1592229000000|2020-06-15 13:50:00|968.7|968.2|972.1|971.6|973|972.5|968.2|967.7|5586
1592229300000|2020-06-15 13:55:00|972.4|971.9|971.9|971.4|972.8|972.3|971.1|970.6|3620
1592229600000|2020-06-15 14:00:00|971.8|971.3|972.8|972.3|973.5|973|970.8|970.3|7976
1592229900000|2020-06-15 14:05:00|972.6|972.1|973.8|973.3|974|973.5|972.6|972.1|6772
1592230200000|2020-06-15 14:10:00|973.6|973.1|972.6|972.1|974|973.5|972.6|972.1|3851
1592230500000|2020-06-15 14:15:00|972.7|972.2|972.4|971.9|972.8|972.3|971.1|970.6|4043
1592230800000|2020-06-15 14:20:00|972.3|971.8|969.9|969.4|972.4|971.9|969.9|969.4|3186
1592231100000|2020-06-15 14:25:00|969.8|969.3|968.7|968.2|970.9|970.4|968.7|968.2|6140
1592231400000|2020-06-15 14:30:00|968.6|968.1|969.8|969.3|970.2|969.7|968.4|967.9|2746
1592231700000|2020-06-15 14:35:00|969.7|969.2|968.6|968.1|970.7|970.2|968.6|968.1|2605
1592232000000|2020-06-15 14:40:00|968.5|968|969.7|969.2|969.7|969.2|967.6|967.1|7208
1592232300000|2020-06-15 14:45:00|969.6|969.1|971.7|971.2|972.3|971.8|969.3|968.8|6552
1592232600000|2020-06-15 14:50:00|971.6|971.1|972.6|972.1|973.1|972.6|971|970.5|3837
1592232900000|2020-06-15 14:55:00|972.5|972|970.7|970.2|972.9|972.4|970.1|969.6|3876
1592233200000|2020-06-15 15:00:00|970.8|970.3|974|973.5|974|973.5|970.4|969.9|2067
1592233500000|2020-06-15 15:05:00|973.7|973.2|974.2|973.7|974.4|973.9|973.4|972.9|1369
1592233800000|2020-06-15 15:10:00|974.3|973.8|974.2|973.7|975|974.5|973.1|972.6|10009
1592234100000|2020-06-15 15:15:00|974|973.5|972.9|972.4|974|973.5|972|971.5|15799
1592234400000|2020-06-15 15:20:00|973|972.5|974.5|974|974.8|974.3|972|971.5|1472
1592234700000|2020-06-15 15:25:00|974.4|973.9|972.6|972.1|974.7|974.2|972.1|971.6|3796
1592235000000|2020-06-15 15:30:00|972.5|972|972.3|971.8|973.6|973.1|971.7|971.2|2136
1592235300000|2020-06-15 15:35:00|972.5|972|973.9|973.4|974.4|973.9|972.3|971.8|2613
1592235600000|2020-06-15 15:40:00|974|973.5|971.5|971|974.5|974|971.5|971|2419
1592235900000|2020-06-15 15:45:00|971.4|970.9|971.7|971.2|972.2|971.7|970.9|970.4|2974
1592236200000|2020-06-15 15:50:00|971.6|971.1|971|970.5|972.7|972.2|970.6|970.1|2453
1592236500000|2020-06-15 15:55:00|971.1|970.6|972.7|972.2|973.3|972.8|971.1|970.6|2063
1592236800000|2020-06-15 16:00:00|972.6|972.1|975.7|975.2|976|975.5|972.2|971.7|1472
1592237100000|2020-06-15 16:05:00|975.8|975.3|976|975.5|976.8|976.3|975.6|975.1|4926
1592237400000|2020-06-15 16:10:00|975.9|975.4|975.9|975.4|976.3|975.8|975.7|975.2|5375
1592237700000|2020-06-15 16:15:00|976.2|975.7|977.7|977.2|978.1|977.6|976|975.5|19110
1592238000000|2020-06-15 16:20:00|977.8|977.3|977.9|977.4|978|977.5|977.3|976.8|2958
1592238300000|2020-06-15 16:25:00|978|977.5|977.2|976.7|978|977.5|977.1|976.6|3766
1592238600000|2020-06-15 16:30:00|977.3|976.8|976.2|975.7|977.3|976.8|976.2|975.7|2606
1592238900000|2020-06-15 16:35:00|976.7|976.2|977.7|977.2|977.7|977.2|976.7|976.2|2109
1592239200000|2020-06-15 16:40:00|977.6|977.1|977.9|977.4|978.1|977.6|977.1|976.6|2812
1592239500000|2020-06-15 16:45:00|977.8|977.3|978.6|978.1|979.2|978.7|977.5|977|1823
1592239800000|2020-06-15 16:50:00|978.5|978|978.5|978|978.7|978.2|977.8|977.3|1468
1592240100000|2020-06-15 16:55:00|978.4|977.9|979.3|978.8|979.3|978.8|978|977.5|1388
1592240400000|2020-06-15 17:00:00|979.2|978.7|979.7|979.2|979.7|979.2|978.7|978.2|1545
1592240700000|2020-06-15 17:05:00|979.8|979.3|980.7|980.2|980.7|980.2|979.4|978.9|2334
1592241000000|2020-06-15 17:10:00|980.8|980.3|980.3|979.8|980.9|980.4|980|979.5|2884
1592241300000|2020-06-15 17:15:00|980.4|979.9|980.3|979.8|981.6|981.1|980.2|979.7|4678
1592241600000|2020-06-15 17:20:00|980.5|980|979.6|979.1|981|980.5|979.5|979|2587
1592241900000|2020-06-15 17:25:00|979.8|979.3|979.5|979|980.1|979.6|979.5|979|2329
1592242200000|2020-06-15 17:30:00|979.7|979.2|979.5|979|979.9|979.4|978.9|978.4|1829
1592242500000|2020-06-15 17:35:00|979.7|979.2|981.8|981.3|982.2|981.7|979.6|979.1|2660
1592242800000|2020-06-15 17:40:00|981.7|981.2|980.4|979.9|981.8|981.3|980.1|979.6|2800
1592243100000|2020-06-15 17:45:00|980.2|979.7|979.6|979.1|980.5|980|979.6|979.1|1972
1592243400000|2020-06-15 17:50:00|979.9|979.4|980.7|980.2|981.3|980.8|979.9|979.4|9528
1592243700000|2020-06-15 17:55:00|980.8|980.3|980.1|979.6|981.3|980.8|980.1|979.6|7315
1592244000000|2020-06-15 18:00:00|980.3|979.8|985.7|985.2|986.4|985.9|980.3|979.8|11313
1592244300000|2020-06-15 18:05:00|985.6|985.1|985.4|984.9|986.9|986.4|985.2|984.7|1877
1592244600000|2020-06-15 18:10:00|985.5|985|986.3|985.8|986.3|985.8|984.9|984.4|4290
1592244900000|2020-06-15 18:15:00|986.4|985.9|988.2|987.7|989|988.5|986.4|985.9|2143
1592245200000|2020-06-15 18:20:00|988|987.5|987.7|987.2|988.6|988.1|986.6|986.1|1264
1592245500000|2020-06-15 18:25:00|987.8|987.3|987.4|986.9|988.1|987.6|986.8|986.3|592
1592245800000|2020-06-15 18:30:00|987.3|986.8|985.3|984.8|988.3|987.8|985.2|984.7|1590
1592246100000|2020-06-15 18:35:00|985.6|985.1|986|985.5|986.6|986.1|985.5|985|647
1592246400000|2020-06-15 18:40:00|986.3|985.8|984.8|984.3|986.3|985.8|984.6|984.1|2572
1592246700000|2020-06-15 18:45:00|984.9|984.4|985.5|985|985.8|985.3|984.8|984.3|2044
1592247000000|2020-06-15 18:50:00|985.6|985.1|984.5|984|985.8|985.3|984.2|983.7|850
1592247300000|2020-06-15 18:55:00|984.3|983.8|984.4|983.9|985|984.5|984.2|983.7|562
1592247600000|2020-06-15 19:00:00|984.7|984.2|986.4|985.9|986.7|986.2|984.5|984|1340
1592247900000|2020-06-15 19:05:00|986.3|985.8|985.6|985.1|986.3|985.8|985|984.5|1916
1592248200000|2020-06-15 19:10:00|985.8|985.3|986.3|985.8|986.7|986.2|985.7|985.2|787
1592248500000|2020-06-15 19:15:00|986.2|985.7|985.5|985|986.9|986.4|985.5|985|4397
1592248800000|2020-06-15 19:20:00|985.4|984.9|985.3|984.8|985.8|985.3|984.2|983.7|998
1592249100000|2020-06-15 19:25:00|985.4|984.9|983|982.5|986|985.5|982.9|982.4|801
1592249400000|2020-06-15 19:30:00|982.9|982.4|982.2|981.7|983.5|983|981.5|981|7786
1592249700000|2020-06-15 19:35:00|982|981.5|982.5|982|983|982.5|981.2|980.7|1201
1592250000000|2020-06-15 19:40:00|982.3|981.8|982.8|982.3|983.2|982.7|981.5|981|1893
1592250300000|2020-06-15 19:45:00|982.7|982.2|983|982.5|983.9|983.4|982.5|982|2799
1592250600000|2020-06-15 19:50:00|982.9|982.4|983.2|982.7|984.3|983.8|982.7|982.2|4778
1592250900000|2020-06-15 19:55:00|983.3|982.8|984.1|983.6|984.2|983.7|982.1|981.6|8506
1592251200000|2020-06-15 20:00:00|984.3|983.3|984.4|983.4|984.6|983.6|983|982|2902
1592251500000|2020-06-15 20:05:00|984.1|983.1|983.9|982.9|984.3|983.3|983.9|982.9|201
1592251800000|2020-06-15 20:10:00|983.7|982.7|983.9|982.9|984.5|983.5|983.6|982.6|299
1592252100000|2020-06-15 20:15:00|984.1|983.1|984.1|983.1|984.1|983.1|984.1|983.1|183
1592252400000|2020-06-15 20:20:00|984.3|983.3|984.2|983.2|984.3|983.3|984.2|983.2|152
1592252700000|2020-06-15 20:25:00|984.1|983.1|983.5|982.5|984.1|983.1|983|982|151
1592253000000|2020-06-15 20:30:00|983.8|982.8|984.4|983.4|984.4|983.4|983.8|982.8|14
1592253300000|2020-06-15 20:35:00|985.1|984.1|985.1|984.1|985.1|984.1|985.1|984.1|1
1592254200000|2020-06-15 20:50:00|984.5|983.5|984.5|983.5|984.5|983.5|984.5|983.5|2
1592254500000|2020-06-15 20:55:00|984.8|983.8|983.8|982.8|984.8|983.8|983.4|982.4|29
1592254800000|2020-06-15 21:00:00|983.7|982.7|983.7|982.7|983.8|982.8|983.2|982.2|13
1592255100000|2020-06-15 21:05:00|983.5|982.5|983.4|982.4|983.5|982.5|983.4|982.4|2
1592255400000|2020-06-15 21:10:00|983.2|982.2|982.9|981.9|983.2|982.2|982.7|981.7|6
1592256300000|2020-06-15 21:25:00|983.8|982.8|983.8|982.8|983.8|982.8|983.8|982.8|2
1592257200000|2020-06-15 21:40:00|||||||||400
1592258100000|2020-06-15 21:55:00|983.7|982.7|983.8|982.8|983.8|982.8|983.5|982.5|8
1592258400000|2020-06-15 22:00:00|984.4|982.4|986.3|984.3|986.8|984.8|983.7|981.7|0
1592258700000|2020-06-15 22:05:00|986.4|984.4|986.3|984.3|986.4|984.4|985.9|983.9|0
1592259000000|2020-06-15 22:10:00|986.2|984.2|986.4|984.4|987.1|985.1|986.2|984.2|0
1592259300000|2020-06-15 22:15:00|986.3|984.3|984.8|982.8|986.5|984.5|983.4|981.4|0
1592259600000|2020-06-15 22:20:00|984.9|982.9|985.5|983.5|985.6|983.6|984.3|982.3|0
1592259900000|2020-06-15 22:25:00|985.4|983.4|985|983|985.6|983.6|984.8|982.8|0
1592260200000|2020-06-15 22:30:00|984.8|982.8|983.4|981.4|985.2|983.2|983.2|981.2|0
1592260500000|2020-06-15 22:35:00|983.3|981.3|983.1|981.1|983.5|981.5|982.9|980.9|0
1592260800000|2020-06-15 22:40:00|983.2|981.2|983.1|981.1|983.4|981.4|983|981|0
1592261100000|2020-06-15 22:45:00|983|981|983.4|981.4|983.4|981.4|982.7|980.7|0
1592261400000|2020-06-15 22:50:00|983.3|981.3|984.2|982.2|985|983|983.3|981.3|0
1592261700000|2020-06-15 22:55:00|984.1|982.1|985.2|983.2|985.8|983.8|984.1|982.1|0
1592262000000|2020-06-15 23:00:00|985.4|983.4|984.4|982.4|985.5|983.5|984.1|982.1|0
1592262300000|2020-06-15 23:05:00|984.5|982.5|983.7|981.7|984.9|982.9|983|981|0
1592262600000|2020-06-15 23:10:00|983.6|981.6|983.2|981.2|983.8|981.8|983.1|981.1|0
1592262900000|2020-06-15 23:15:00|983.4|981.4|982.5|980.5|983.7|981.7|982.5|980.5|0
1592263200000|2020-06-15 23:20:00|982.6|980.6|984.7|982.7|984.8|982.8|982.5|980.5|0
1592263500000|2020-06-15 23:25:00|984.8|982.8|986.3|984.3|986.4|984.4|984.5|982.5|0
1592263800000|2020-06-15 23:30:00|986.4|984.4|988.3|986.3|988.3|986.3|986|984|0
1592264100000|2020-06-15 23:35:00|988.2|986.2|989.5|987.5|990|988|987.5|985.5|0
1592264400000|2020-06-15 23:40:00|989.4|987.4|989.1|987.1|990.1|988.1|988.9|986.9|0
1592264700000|2020-06-15 23:45:00|989.2|987.2|988.6|986.6|989.9|987.9|988.5|986.5|0
1592265000000|2020-06-15 23:50:00|988.7|986.7|989.4|987.4|989.5|987.5|988.6|986.6|0
1592265300000|2020-06-15 23:55:00|989.5|987.5|990.8|988.8|991.1|989.1|989.2|987.2|0
1592265600000|2020-06-16 00:00:00|985.5|984.5|988.3|987.3|991.3|990.3|985.5|984.5|82
1592265900000|2020-06-16 00:05:00|989.7|988.7|989.5|988.5|990.7|989.7|989.5|988.5|55
1592266200000|2020-06-16 00:10:00|989.4|988.4|989.1|988.1|989.4|988.4|988.7|987.7|11
1592266500000|2020-06-16 00:15:00|988.4|987.4|988.7|987.7|988.8|987.8|988.4|987.4|444
1592266800000|2020-06-16 00:20:00|988.9|987.9|988.7|987.7|989.5|988.5|988.1|987.1|58
1592267100000|2020-06-16 00:25:00|989|988|989|988|989|988|989|988|3
1592267400000|2020-06-16 00:30:00|989.2|988.2|990.2|989.2|990.7|989.7|989.2|988.2|53
1592267700000|2020-06-16 00:35:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|3
1592268000000|2020-06-16 00:40:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|30
1592268300000|2020-06-16 00:45:00|989.9|988.9|989.2|988.2|989.9|988.9|989.2|988.2|28
1592268600000|2020-06-16 00:50:00|989|988|989.8|988.8|989.8|988.8|989|988|197
1592268900000|2020-06-16 00:55:00|990.1|989.1|990.1|989.1|990.1|989.1|990.1|989.1|3
1592269200000|2020-06-16 01:00:00|990.7|989.7|993|992|993|992|990.7|989.7|115
1592269500000|2020-06-16 01:05:00|992.9|991.9|993.1|992.1|993.7|992.7|992.8|991.8|35
1592269800000|2020-06-16 01:10:00|993.6|992.6|993.4|992.4|994.1|993.1|993|992|25
1592270100000|2020-06-16 01:15:00|993.7|992.7|991.9|990.9|993.7|992.7|991.9|990.9|39
1592270400000|2020-06-16 01:20:00|993|992|992.8|991.8|993|992|992.8|991.8|2
1592270700000|2020-06-16 01:25:00|992.5|991.5|992.2|991.2|992.5|991.5|992.2|991.2|2
1592271000000|2020-06-16 01:30:00|992.6|991.6|993.8|992.8|993.8|992.8|992.6|991.6|18
1592271300000|2020-06-16 01:35:00|994.9|993.9|993.1|992.1|994.9|993.9|993.1|992.1|6
1592271600000|2020-06-16 01:40:00|992.7|991.7|993.2|992.2|993.2|992.2|992.7|991.7|7
1592271900000|2020-06-16 01:45:00|993.9|992.9|993.5|992.5|993.9|992.9|993.5|992.5|27
1592272200000|2020-06-16 01:50:00|994.9|993.9|994.5|993.5|994.9|993.9|994.5|993.5|12
1592272500000|2020-06-16 01:55:00|994.8|993.8|994.6|993.6|994.8|993.8|994.1|993.1|56
1592272800000|2020-06-16 02:00:00|995.3|994.3|996.1|995.1|996.1|995.1|995.3|994.3|4
1592273100000|2020-06-16 02:05:00|996.2|995.2|996.8|995.8|997.4|996.4|996.2|995.2|32
1592273400000|2020-06-16 02:10:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|7
1592273700000|2020-06-16 02:15:00|996.6|995.6|996.5|995.5|997.1|996.1|996.5|995.5|58
1592274300000|2020-06-16 02:25:00|996.3|995.3|995.7|994.7|996.3|995.3|995.7|994.7|7
1592274600000|2020-06-16 02:30:00|997.3|996.3|999.8|998.8|999.9|998.9|997.3|996.3|21
1592274900000|2020-06-16 02:35:00|1000|999|1000.8|999.8|1001.2|1000.2|1000|999|1900
1592275200000|2020-06-16 02:40:00|1001.1|1000.1|1001.2|1000.2|1001.8|1000.8|1000.9|999.9|48
1592275500000|2020-06-16 02:45:00|1001.4|1000.4|1003.8|1002.8|1003.8|1002.8|1001.2|1000.2|36
1592275800000|2020-06-16 02:50:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|738
1592276100000|2020-06-16 02:55:00|1003.1|1002.1|1002.5|1001.5|1003.4|1002.4|1002.2|1001.2|17
1592276400000|2020-06-16 03:00:00|1003.7|1002.7|1001.1|1000.1|1003.7|1002.7|1000.9|999.9|28
1592276700000|2020-06-16 03:05:00|1001.2|1000.2|1001.1|1000.1|1002.2|1001.2|1001.1|1000.1|17
1592277000000|2020-06-16 03:10:00|1001.6|1000.6|1000.9|999.9|1001.6|1000.6|1000.9|999.9|2
1592277300000|2020-06-16 03:15:00|1000.4|999.4|1001.1|1000.1|1001.2|1000.2|1000.4|999.4|20
1592277600000|2020-06-16 03:20:00|1000.2|999.2|1000.8|999.8|1001.8|1000.8|1000.2|999.2|22
1592277900000|2020-06-16 03:25:00|1000.5|999.5|1001.4|1000.4|1001.4|1000.4|999.9|998.9|7
1592278200000|2020-06-16 03:30:00|1001.5|1000.5|1001.6|1000.6|1001.6|1000.6|1001.5|1000.5|3
1592278800000|2020-06-16 03:40:00|||||||||27
1592279100000|2020-06-16 03:45:00|1002|1001|1002|1001|1002|1001|1002|1001|1
1592279400000|2020-06-16 03:50:00|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|3
1592279700000|2020-06-16 03:55:00|1001.3|1000.3|1000.6|999.6|1001.4|1000.4|999.9|998.9|41
1592280300000|2020-06-16 04:05:00|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|1681
1592280600000|2020-06-16 04:10:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592280900000|2020-06-16 04:15:00|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|4
1592281200000|2020-06-16 04:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.3|999.3|2
1592281800000|2020-06-16 04:30:00|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|2
1592282100000|2020-06-16 04:35:00|999.5|998.5|998.9|997.9|999.5|998.5|998.9|997.9|116
1592282400000|2020-06-16 04:40:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|1
1592282700000|2020-06-16 04:45:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|2
1592283000000|2020-06-16 04:50:00|999.5|998.5|999.9|998.9|999.9|998.9|999.5|998.5|3
1592283300000|2020-06-16 04:55:00|999.1|998.1|1000|999|1000|999|999.1|998.1|5
1592283900000|2020-06-16 05:05:00|1000.4|999.4|1001.7|1000.7|1001.7|1000.7|1000.4|999.4|7
1592284200000|2020-06-16 05:10:00|1000.7|999.7|1000.7|999.7|1001.3|1000.3|1000.4|999.4|188
1592284500000|2020-06-16 05:15:00|1000.2|999.2|1000.6|999.6|1000.8|999.8|1000.2|999.2|336
1592284800000|2020-06-16 05:20:00|1000.5|999.5|1000.7|999.7|1001.1|1000.1|1000.5|999.5|64
1592285100000|2020-06-16 05:25:00|1001.5|1000.5|1001.4|1000.4|1002.1|1001.1|1001.4|1000.4|16
1592285400000|2020-06-16 05:30:00|1001.6|1000.6|1001.1|1000.1|1001.6|1000.6|1001.1|1000.1|8
1592285700000|2020-06-16 05:35:00|1001.2|1000.2|1001.3|1000.3|1001.7|1000.7|1001.2|1000.2|76
1592286000000|2020-06-16 05:40:00|1001.2|1000.2|1000.6|999.6|1001.2|1000.2|1000.6|999.6|4
1592286300000|2020-06-16 05:45:00|1000.1|999.1|1000.1|999.1|1000.1|999.1|1000.1|999.1|2
1592286600000|2020-06-16 05:50:00|1000|999|1000.1|999.1|1000.1|999.1|1000|999|855
1592286900000|2020-06-16 05:55:00|1000.4|999.4|999.7|998.7|1000.4|999.4|999.7|998.7|5
1592287200000|2020-06-16 06:00:00|999.4|998.4|997.4|996.4|1000.3|999.3|997.4|996.4|2071
1592287500000|2020-06-16 06:05:00|998.3|997.3|998.2|997.2|998.4|997.4|997.5|996.5|3493
1592287800000|2020-06-16 06:10:00|997.7|996.7|998.1|997.1|998.7|997.7|997.7|996.7|27
1592288100000|2020-06-16 06:15:00|998.5|997.5|998|997|998.5|997.5|998|997|34
1592288400000|2020-06-16 06:20:00|998.1|997.1|998.6|997.6|998.7|997.7|998|997|86
1592288700000|2020-06-16 06:25:00|998.7|997.7|998.7|997.7|999.1|998.1|998.7|997.7|8
1592289000000|2020-06-16 06:30:00|999|998|999.6|998.6|999.6|998.6|999|998|3
1592289300000|2020-06-16 06:35:00|998.9|997.9|993.9|992.9|998.9|997.9|993.9|992.9|2399
1592289600000|2020-06-16 06:40:00|994.2|993.2|994.2|993.2|995.1|994.1|993.9|992.9|87
1592289900000|2020-06-16 06:45:00|994.6|993.6|994.9|993.9|994.9|993.9|993.5|992.5|322
1592290200000|2020-06-16 06:50:00|994.6|993.6|994.2|993.2|995.5|994.5|994.1|993.1|164
1592290500000|2020-06-16 06:55:00|993.8|992.8|995.2|994.2|995.2|994.2|993.8|992.8|54
1592290800000|2020-06-16 07:00:00|995.3|994.3|995.5|994.5|995.6|994.6|993.4|992.4|782
1592291100000|2020-06-16 07:05:00|995.3|994.3|996.7|995.7|997|996|994.7|993.7|1402
1592291400000|2020-06-16 07:10:00|996.8|995.8|996.4|995.4|997.4|996.4|995.3|994.3|1363
1592291700000|2020-06-16 07:15:00|996.2|995.2|995.4|994.4|996.4|995.4|994.7|993.7|2565
1592292000000|2020-06-16 07:20:00|995.2|994.2|996.1|995.1|996.9|995.9|994.8|993.8|421
1592292300000|2020-06-16 07:25:00|996.2|995.2|996|995|996.6|995.6|995|994|904
1592292600000|2020-06-16 07:30:00|995.8|994.8|995.6|994.6|995.8|994.8|993.5|992.5|570
1592292900000|2020-06-16 07:35:00|995.4|994.4|996.2|995.2|996.7|995.7|995.2|994.2|300
1592293200000|2020-06-16 07:40:00|995.9|994.9|995.8|994.8|996.6|995.6|995.1|994.1|1094
1592293500000|2020-06-16 07:45:00|996|995|994.9|993.9|996.1|995.1|993.9|992.9|608
1592293800000|2020-06-16 07:50:00|994.6|993.6|994.5|993.5|995.1|994.1|994.2|993.2|707
1592294100000|2020-06-16 07:55:00|994.6|993.6|993.4|992.4|994.9|993.9|993.1|992.1|522
1592294400000|2020-06-16 08:00:00|993.2|992.2|993|992|993.7|992.7|991.8|990.8|1141
1592294700000|2020-06-16 08:05:00|993.1|992.1|992.3|991.3|993.1|992.1|991|990|472
1592295000000|2020-06-16 08:10:00|992.1|991.1|994.1|993.1|994.1|993.1|991.9|990.9|1171
1592295300000|2020-06-16 08:15:00|994.3|993.3|994.6|993.6|995|994|993.7|992.7|485
1592295600000|2020-06-16 08:20:00|994.5|993.5|994.6|993.6|994.9|993.9|994.2|993.2|252
1592295900000|2020-06-16 08:25:00|994.3|993.3|995.8|994.8|996.3|995.3|994.3|993.3|247
1592296200000|2020-06-16 08:30:00|995.9|994.9|996.3|995.3|996.5|995.5|995.1|994.1|253
1592296500000|2020-06-16 08:35:00|996.1|995.1|997.7|996.7|997.9|996.9|995.7|994.7|303
1592296800000|2020-06-16 08:40:00|997.8|996.8|998.2|997.2|998.2|997.2|997.5|996.5|495
1592297100000|2020-06-16 08:45:00|998.3|997.3|998.3|997.3|998.4|997.4|997.6|996.6|622
1592297400000|2020-06-16 08:50:00|998.5|997.5|998.5|997.5|998.9|997.9|997.8|996.8|766
1592297700000|2020-06-16 08:55:00|998.7|997.7|998.1|997.1|998.8|997.8|998|997|281
1592298000000|2020-06-16 09:00:00|998.3|997.3|998.4|997.4|998.7|997.7|998.2|997.2|477
1592298300000|2020-06-16 09:05:00|998.6|997.6|999|998|999.3|998.3|998.4|997.4|275
1592298600000|2020-06-16 09:10:00|998.8|997.8|997.6|996.6|999|998|997.4|996.4|923
1592298900000|2020-06-16 09:15:00|997.8|996.8|997.6|996.6|998.4|997.4|997|996|2526
1592299200000|2020-06-16 09:20:00|997.5|996.5|998.1|997.1|998.2|997.2|997.3|996.3|1039
1592299500000|2020-06-16 09:25:00|998|997|998.6|997.6|998.9|997.9|998|997|379
1592299800000|2020-06-16 09:30:00|998.4|997.4|998.1|997.1|998.8|997.8|998.1|997.1|399
1592300100000|2020-06-16 09:35:00|998|997|997.4|996.4|998.2|997.2|997.1|996.1|957
1592300400000|2020-06-16 09:40:00|997.6|996.6|999.2|998.2|999.4|998.4|997.6|996.6|1396
1592300700000|2020-06-16 09:45:00|999.1|998.1|999.9|998.9|1000|999|998.3|997.3|291
1592301000000|2020-06-16 09:50:00|999.8|998.8|999.9|998.9|1000|999|999.2|998.2|429
1592301300000|2020-06-16 09:55:00|999.8|998.8|999.7|998.7|999.9|998.9|999.1|998.1|1861
1592301600000|2020-06-16 10:00:00|999.6|998.6|999.1|998.1|999.6|998.6|998.9|997.9|531
1592301900000|2020-06-16 10:05:00|999|998|999.9|998.9|999.9|998.9|999|998|2125
1592302200000|2020-06-16 10:10:00|999.7|998.7|1000.6|999.6|1000.6|999.6|999.6|998.6|1419
1592302500000|2020-06-16 10:15:00|1000.5|999.5|1000.6|999.6|1000.8|999.8|1000.4|999.4|603
1592302800000|2020-06-16 10:20:00|1000.7|999.7|1001|1000|1001|1000|1000.4|999.4|2304
1592303100000|2020-06-16 10:25:00|1000.9|999.9|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|1265
1592303400000|2020-06-16 10:30:00|1002.2|1001.2|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|356
1592303700000|2020-06-16 10:35:00|1002.5|1001.5|1002|1001|1002.7|1001.7|1002|1001|434
1592304000000|2020-06-16 10:40:00|1001.9|1000.9|1001.8|1000.8|1002.1|1001.1|1001.6|1000.6|302
1592304300000|2020-06-16 10:45:00|1001.9|1000.9|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|440
1592304600000|2020-06-16 10:50:00|1001.5|1000.5|1001.6|1000.6|1001.8|1000.8|1001.3|1000.3|341
1592304900000|2020-06-16 10:55:00|1001.5|1000.5|1002|1001|1002|1001|1001.2|1000.2|880
1592305200000|2020-06-16 11:00:00|1002.1|1001.1|1002|1001|1002.2|1001.2|1001.6|1000.6|447
1592305500000|2020-06-16 11:05:00|1001.9|1000.9|1001.2|1000.2|1002|1001|1001.2|1000.2|232
1592305800000|2020-06-16 11:10:00|1001|1000|1000.3|999.3|1001|1000|1000.3|999.3|152
1592306100000|2020-06-16 11:15:00|1000.4|999.4|1000.6|999.6|1000.7|999.7|1000.2|999.2|785
1592306400000|2020-06-16 11:20:00|1000.7|999.7|1001.2|1000.2|1001.3|1000.3|1000.7|999.7|4697
1592306700000|2020-06-16 11:25:00|1001.5|1000.5|1001.7|1000.7|1001.8|1000.8|1001.5|1000.5|340
1592307000000|2020-06-16 11:30:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001|1000|399
1592307300000|2020-06-16 11:35:00|1001.4|1000.4|1001.4|1000.4|1001.7|1000.7|1001.2|1000.2|692
1592307600000|2020-06-16 11:40:00|1001.6|1000.6|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|863
1592307900000|2020-06-16 11:45:00|1001.1|1000.1|1001.4|1000.4|1001.7|1000.7|1001.1|1000.1|199
1592308200000|2020-06-16 11:50:00|1001.8|1000.8|1002.2|1001.2|1002.3|1001.3|1001.8|1000.8|242
1592308500000|2020-06-16 11:55:00|1002.4|1001.4|1002|1001|1002.4|1001.4|1001.9|1000.9|320
1592308800000|2020-06-16 12:00:00|1001.9|1000.9|1002.5|1001.5|1002.7|1001.7|1001.3|1000.3|516
1592309100000|2020-06-16 12:05:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.1|1001.1|7209
1592309400000|2020-06-16 12:10:00|1003|1002|1004.3|1003.3|1004.4|1003.4|1002.6|1001.6|1827
1592309700000|2020-06-16 12:15:00|1004.4|1003.4|1005|1004|1005.4|1004.4|1004.3|1003.3|2531
1592310000000|2020-06-16 12:20:00|1005.4|1004.4|1005.6|1004.6|1005.7|1004.7|1005|1004|423
1592310300000|2020-06-16 12:25:00|1005.5|1004.5|1006.6|1005.6|1007.3|1006.3|1005.3|1004.3|1510
1592310600000|2020-06-16 12:30:00|1007.2|1006.2|1008.3|1007.3|1008.7|1007.7|1006.5|1005.5|2511
1592310900000|2020-06-16 12:35:00|1008.5|1007.5|1009.7|1008.7|1009.8|1008.8|1007.9|1006.9|8269
1592311200000|2020-06-16 12:40:00|1009.8|1008.8|1011.2|1010.2|1011.4|1010.4|1009.6|1008.6|14881
1592311500000|2020-06-16 12:45:00|1011|1010|1010.2|1009.2|1011.1|1010.1|1009.7|1008.7|5232
1592311800000|2020-06-16 12:50:00|1010.3|1009.3|1011.1|1010.1|1012.1|1011.1|1010.1|1009.1|10791
1592312100000|2020-06-16 12:55:00|1011|1010|1010.4|1009.4|1012.2|1011.2|1010.2|1009.2|517
1592312400000|2020-06-16 13:00:00|1010.1|1009.1|1009.6|1008.6|1010.4|1009.4|1009.4|1008.4|2521
1592312700000|2020-06-16 13:05:00|1009.4|1008.4|1009.1|1008.1|1009.8|1008.8|1008.9|1007.9|609
1592313000000|2020-06-16 13:10:00|1009|1008|1008.5|1007.5|1009.2|1008.2|1008.4|1007.4|974
1592313300000|2020-06-16 13:15:00|1008.4|1007.4|1008.8|1007.8|1008.8|1007.8|1007.7|1006.7|1716
1592313600000|2020-06-16 13:20:00|1008.9|1007.9|1008.5|1007.5|1008.9|1007.9|1008.3|1007.3|356
1592313900000|2020-06-16 13:25:00|1008.4|1007.4|1008.2|1007.2|1008.5|1007.5|1007.9|1006.9|2870
1592314200000|2020-06-16 13:30:00|1008|1007.5|1004.8|1004.3|1008|1007.5|1004.8|1004.3|8328
1592314500000|2020-06-16 13:35:00|1004.9|1004.4|1004.1|1003.6|1005.5|1005|1002.9|1002.4|2704
1592314800000|2020-06-16 13:40:00|1004.2|1003.7|1004.8|1004.3|1005.4|1004.9|1003.5|1003|1544
1592315100000|2020-06-16 13:45:00|1004.9|1004.4|1003.2|1002.7|1006.2|1005.7|1003.1|1002.6|1668
1592315400000|2020-06-16 13:50:00|1003.3|1002.8|1004.1|1003.6|1004.2|1003.7|1002.2|1001.7|2434
1592315700000|2020-06-16 13:55:00|1004.2|1003.7|1005|1004.5|1005.8|1005.3|1004.2|1003.7|17462
1592316000000|2020-06-16 14:00:00|1005.2|1004.7|1005.5|1005|1005.7|1005.2|1004.3|1003.8|2402
1592316300000|2020-06-16 14:05:00|1005.3|1004.8|1005.6|1005.1|1006.7|1006.2|1005.1|1004.6|3165
1592316600000|2020-06-16 14:10:00|1005.7|1005.2|1005.3|1004.8|1006.1|1005.6|1004.9|1004.4|3728
1592316900000|2020-06-16 14:15:00|1005.4|1004.9|1004.7|1004.2|1006.1|1005.6|1004.7|1004.2|6484
1592317200000|2020-06-16 14:20:00|1004.6|1004.1|1003.8|1003.3|1004.6|1004.1|1002.1|1001.6|5810
1592317500000|2020-06-16 14:25:00|1003.9|1003.4|1004.5|1004|1005.2|1004.7|1003.5|1003|1546
1592317800000|2020-06-16 14:30:00|1004.6|1004.1|1003.5|1003|1005|1004.5|1003.3|1002.8|1644
1592318100000|2020-06-16 14:35:00|1003.6|1003.1|1000.3|999.8|1003.7|1003.2|998.7|998.2|3588
1592318400000|2020-06-16 14:40:00|1000.2|999.7|998.1|997.6|1000.3|999.8|997.1|996.6|3785
1592318700000|2020-06-16 14:45:00|998|997.5|999.1|998.6|999.3|998.8|996.2|995.7|5103
1592319000000|2020-06-16 14:50:00|999.3|998.8|992|991.5|999.3|998.8|990.5|990|3176
1592319300000|2020-06-16 14:55:00|991.8|991.3|986.2|985.7|992|991.5|985.8|985.3|17015
1592319600000|2020-06-16 15:00:00|985.9|985.4|989.2|988.7|989.2|988.7|983.1|982.6|4534
1592319900000|2020-06-16 15:05:00|989|988.5|990.7|990.2|991.5|991|988.9|988.4|6427
1592320200000|2020-06-16 15:10:00|990.8|990.3|990.9|990.4|991.1|990.6|987.8|987.3|1815
1592320500000|2020-06-16 15:15:00|991|990.5|992.6|992.1|994.3|993.8|991|990.5|2238
1592320800000|2020-06-16 15:20:00|992.3|991.8|994.2|993.7|995|994.5|992.2|991.7|1987
1592321100000|2020-06-16 15:25:00|994.1|993.6|993|992.5|994.2|993.7|992.3|991.8|4402
1592321400000|2020-06-16 15:30:00|993.1|992.6|994.3|993.8|995|994.5|992|991.5|1860
1592321700000|2020-06-16 15:35:00|994.4|993.9|992.8|992.3|994.9|994.4|991.9|991.4|920
1592322000000|2020-06-16 15:40:00|992.7|992.2|992.4|991.9|993.1|992.6|991.9|991.4|1071
1592322300000|2020-06-16 15:45:00|992.5|992|995.4|994.9|995.6|995.1|992.2|991.7|1320
1592322600000|2020-06-16 15:50:00|995.6|995.1|994.7|994.2|996.3|995.8|994.6|994.1|1917
1592322900000|2020-06-16 15:55:00|994.9|994.4|993.8|993.3|995|994.5|992.6|992.1|1519
1592323200000|2020-06-16 16:00:00|993.9|993.4|993|992.5|994.2|993.7|991.8|991.3|1200
1592323500000|2020-06-16 16:05:00|993.2|992.7|992.5|992|993.3|992.8|991.9|991.4|1180
1592323800000|2020-06-16 16:10:00|992.6|992.1|993.4|992.9|993.5|993|991.8|991.3|4015
1592324100000|2020-06-16 16:15:00|993.5|993|993.2|992.7|993.8|993.3|992.1|991.6|573
1592324400000|2020-06-16 16:20:00|993.6|993.1|993.5|993|993.8|993.3|992.8|992.3|944
1592324700000|2020-06-16 16:25:00|993.4|992.9|994.6|994.1|994.7|994.2|993.3|992.8|785
1592325000000|2020-06-16 16:30:00|994.5|994|996.3|995.8|996.4|995.9|994.5|994|1089
1592325300000|2020-06-16 16:35:00|996.2|995.7|997.3|996.8|997.9|997.4|996.1|995.6|3222
1592325600000|2020-06-16 16:40:00|997.4|996.9|997.9|997.4|998.4|997.9|997|996.5|905
1592325900000|2020-06-16 16:45:00|998.2|997.7|997|996.5|998.3|997.8|997|996.5|1276
1592326200000|2020-06-16 16:50:00|997.2|996.7|996.9|996.4|997.7|997.2|996.8|996.3|1794
1592326500000|2020-06-16 16:55:00|996.8|996.3|996.3|995.8|996.9|996.4|995.9|995.4|733
1592326800000|2020-06-16 17:00:00|996.4|995.9|995.9|995.4|997.1|996.6|995.8|995.3|530
1592327100000|2020-06-16 17:05:00|995.8|995.3|996|995.5|996.3|995.8|995.4|994.9|560
1592327400000|2020-06-16 17:10:00|996.1|995.6|995.3|994.8|996.3|995.8|995.2|994.7|488
1592327700000|2020-06-16 17:15:00|995.4|994.9|996.1|995.6|996.2|995.7|995.3|994.8|5454
1592328000000|2020-06-16 17:20:00|996|995.5|995.8|995.3|996|995.5|994.9|994.4|367
1592328300000|2020-06-16 17:25:00|995.9|995.4|995.6|995.1|996.1|995.6|995.2|994.7|368
1592328600000|2020-06-16 17:30:00|995.5|995|994.6|994.1|995.7|995.2|994.5|994|536
1592328900000|2020-06-16 17:35:00|994.5|994|992.6|992.1|994.7|994.2|992.6|992.1|1238
1592329200000|2020-06-16 17:40:00|992.7|992.2|994.8|994.3|994.9|994.4|992.7|992.2|519
1592329500000|2020-06-16 17:45:00|994.9|994.4|994.2|993.7|995|994.5|994.2|993.7|613
1592329800000|2020-06-16 17:50:00|994.4|993.9|991.9|991.4|994.6|994.1|991.7|991.2|3607
1592330100000|2020-06-16 17:55:00|991.8|991.3|992.6|992.1|992.8|992.3|991.2|990.7|2062
1592330400000|2020-06-16 18:00:00|992.7|992.2|993.7|993.2|994.1|993.6|992.7|992.2|1615
1592330700000|2020-06-16 18:05:00|993.8|993.3|993.9|993.4|994.1|993.6|993.2|992.7|427
1592331000000|2020-06-16 18:10:00|994|993.5|994.9|994.4|995.4|994.9|993.7|993.2|2463
1592331300000|2020-06-16 18:15:00|994.8|994.3|994.5|994|996.1|995.6|994.5|994|1530
1592331600000|2020-06-16 18:20:00|994.7|994.2|993.2|992.7|994.9|994.4|989.2|988.7|1760
1592331900000|2020-06-16 18:25:00|993.1|992.6|993.4|992.9|993.7|993.2|992.2|991.7|4939
1592332200000|2020-06-16 18:30:00|993.3|992.8|993.4|992.9|995.4|994.9|993.3|992.8|1069
1592332500000|2020-06-16 18:35:00|993.5|993|994|993.5|994.5|994|993.1|992.6|1389
1592332800000|2020-06-16 18:40:00|994.1|993.6|993.5|993|994.3|993.8|993.1|992.6|349
1592333100000|2020-06-16 18:45:00|993.7|993.2|994|993.5|994|993.5|992.6|992.1|1323
1592333400000|2020-06-16 18:50:00|993.9|993.4|993.8|993.3|994.4|993.9|993.1|992.6|321
1592333700000|2020-06-16 18:55:00|993.9|993.4|993.8|993.3|994.1|993.6|993.1|992.6|4689
1592334000000|2020-06-16 19:00:00|993.9|993.4|992.4|991.9|994|993.5|992.3|991.8|1316
1592334300000|2020-06-16 19:05:00|992.6|992.1|991.1|990.6|992.8|992.3|990.7|990.2|402
1592334600000|2020-06-16 19:10:00|991|990.5|991.3|990.8|992|991.5|990.9|990.4|813
1592334900000|2020-06-16 19:15:00|991.4|990.9|989|988.5|991.4|990.9|988.7|988.2|3138
1592335200000|2020-06-16 19:20:00|989.2|988.7|990.5|990|990.8|990.3|989.1|988.6|1212
1592335500000|2020-06-16 19:25:00|990.7|990.2|991.8|991.3|992|991.5|990.6|990.1|1575
1592335800000|2020-06-16 19:30:00|991.7|991.2|993|992.5|993.2|992.7|991|990.5|837
1592336100000|2020-06-16 19:35:00|993.1|992.6|991.1|990.6|993.1|992.6|990.8|990.3|727
1592336400000|2020-06-16 19:40:00|991.2|990.7|990.5|990|991.5|991|990|989.5|1500
1592336700000|2020-06-16 19:45:00|990.4|989.9|989.7|989.2|990.4|989.9|988.9|988.4|783
1592337000000|2020-06-16 19:50:00|990|989.5|989.4|988.9|990.5|990|988.3|987.8|3040
1592337300000|2020-06-16 19:55:00|989.2|988.7|991.2|990.7|991.3|990.8|988.9|988.4|9091
1592337600000|2020-06-16 20:00:00|991.4|990.4|991.7|990.7|992.2|991.2|991.1|990.1|1073
1592337900000|2020-06-16 20:05:00|991.8|990.8|992.4|991.4|992.4|991.4|991.8|990.8|83
1592338200000|2020-06-16 20:10:00|992.3|991.3|992.6|991.6|992.8|991.8|992.3|991.3|147
1592338500000|2020-06-16 20:15:00|992|991|991.9|990.9|992|991|991.9|990.9|274
1592338800000|2020-06-16 20:20:00|992.3|991.3|992.4|991.4|992.4|991.4|992.3|991.3|11
1592339100000|2020-06-16 20:25:00|990.5|989.5|989.8|988.8|991.6|990.6|989.8|988.8|53
1592339400000|2020-06-16 20:30:00|989.9|988.9|989.7|988.7|990.4|989.4|989.6|988.6|33
1592339700000|2020-06-16 20:35:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|21
1592340000000|2020-06-16 20:40:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|2
1592340300000|2020-06-16 20:45:00|990.6|989.6|990.6|989.6|990.6|989.6|990.6|989.6|188
1592340600000|2020-06-16 20:50:00|990.7|989.7|991.6|990.6|991.9|990.9|990.7|989.7|19
1592340900000|2020-06-16 20:55:00|992.1|991.1|992.1|991.1|992.2|991.2|990.6|989.6|162
1592341800000|2020-06-16 21:10:00|||||||||1
1592342100000|2020-06-16 21:15:00|||||||||1
1592344800000|2020-06-16 22:00:00|992.6|990.6|991.7|989.7|992.6|990.6|990.8|988.8|0
1592345100000|2020-06-16 22:05:00|991.6|989.6|990.7|988.7|992.3|990.3|990.4|988.4|0
1592345400000|2020-06-16 22:10:00|990.6|988.6|989.4|987.4|990.8|988.8|989|987|0
1592345700000|2020-06-16 22:15:00|989.6|987.6|988.4|986.4|989.7|987.7|988.1|986.1|0
1592346000000|2020-06-16 22:20:00|988.6|986.6|989.4|987.4|989.6|987.6|988.6|986.6|0
1592346300000|2020-06-16 22:25:00|989.5|987.5|991.3|989.3|991.5|989.5|989.4|987.4|0
1592346600000|2020-06-16 22:30:00|991.4|989.4|991.4|989.4|992.1|990.1|990.9|988.9|0
1592346900000|2020-06-16 22:35:00|991.5|989.5|991.1|989.1|991.9|989.9|990.6|988.6|0
1592347200000|2020-06-16 22:40:00|991|989|991.1|989.1|991.5|989.5|991|989|0
1592347500000|2020-06-16 22:45:00|991.2|989.2|991.4|989.4|991.5|989.5|991|989|0
1592347800000|2020-06-16 22:50:00|991.5|989.5|992.4|990.4|992.5|990.5|991.3|989.3|0
1592348100000|2020-06-16 22:55:00|992.5|990.5|992.8|990.8|993|991|992.2|990.2|0
1592348400000|2020-06-16 23:00:00|992.7|990.7|993.9|991.9|994|992|992.7|990.7|0
1592348700000|2020-06-16 23:05:00|994|992|993.6|991.6|994.1|992.1|993.2|991.2|0
1592349000000|2020-06-16 23:10:00|993.7|991.7|993.3|991.3|993.9|991.9|993.2|991.2|0
1592349300000|2020-06-16 23:15:00|993.2|991.2|993.5|991.5|993.6|991.6|992.8|990.8|0
1592349600000|2020-06-16 23:20:00|993.6|991.6|994.7|992.7|995|993|993.4|991.4|0
1592349900000|2020-06-16 23:25:00|994.6|992.6|994.7|992.7|995.3|993.3|994.6|992.6|0
1592350200000|2020-06-16 23:30:00|994.6|992.6|994.8|992.8|994.9|992.9|994.3|992.3|0
1592350500000|2020-06-16 23:35:00|994.7|992.7|994.6|992.6|994.7|992.7|994.3|992.3|0
1592350800000|2020-06-16 23:40:00|994.7|992.7|995.5|993.5|996|994|994.7|992.7|0
1592351100000|2020-06-16 23:45:00|995.6|993.6|995.4|993.4|995.6|993.6|995|993|0
1592351400000|2020-06-16 23:50:00|995.3|993.3|995.8|993.8|996|994|995.1|993.1|0
1592351700000|2020-06-16 23:55:00|995.7|993.7|996.1|994.1|996.6|994.6|995.5|993.5|0
1592352000000|2020-06-17 00:00:00|996|994|994.5|992.5|996.2|994.2|994.3|992.3|0
1592352300000|2020-06-17 00:05:00|994.4|992.4|994.8|993.8|995.4|994.1|994.3|992.3|32
1592352600000|2020-06-17 00:10:00|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|3
1592352900000|2020-06-17 00:15:00|993.5|992.5|991.3|990.3|993.5|992.5|989.9|988.9|11
1592353500000|2020-06-17 00:25:00|988|987|989.7|988.7|989.7|988.7|988|987|6
1592353800000|2020-06-17 00:30:00|990.3|989.3|990.5|989.5|990.6|989.6|990.3|989.3|23
1592354100000|2020-06-17 00:35:00|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|1
1592354400000|2020-06-17 00:40:00|991|990|992.1|991.1|992.1|991.1|991|990|320
1592354700000|2020-06-17 00:45:00|992.5|991.5|993.7|992.7|993.7|992.7|992.5|991.5|7
1592355000000|2020-06-17 00:50:00|994.1|993.1|992.6|991.6|994.1|993.1|992.6|991.6|20
1592355300000|2020-06-17 00:55:00|993.1|992.1|994.4|993.4|994.4|993.4|993.1|992.1|28
1592355600000|2020-06-17 01:00:00|994.5|993.5|995.5|994.5|996|995|994.5|993.5|94
1592355900000|2020-06-17 01:05:00|994.2|993.2|993.8|992.8|994.2|993.2|993.8|992.8|7
1592356200000|2020-06-17 01:10:00|993.3|992.3|993.3|992.3|994.4|993.4|993.3|992.3|28
1592356500000|2020-06-17 01:15:00|993.5|992.5|992.8|991.8|993.9|992.9|992.8|991.8|38
1592356800000|2020-06-17 01:20:00|992.6|991.6|992.8|991.8|992.8|991.8|991.8|990.8|14
1592357100000|2020-06-17 01:25:00|992.3|991.3|991.7|990.7|992.3|991.3|991.7|990.7|23
1592357400000|2020-06-17 01:30:00|991.8|990.8|990.8|989.8|992.1|991.1|989.7|988.7|46
1592357700000|2020-06-17 01:35:00|992.7|991.7|993|992|993.5|992.5|992.7|991.7|7
1592358000000|2020-06-17 01:40:00|992.8|991.8|994.4|993.4|994.5|993.5|992.5|991.5|64
1592358300000|2020-06-17 01:45:00|995.7|994.7|996.6|995.6|996.6|995.6|995.2|994.2|122
1592358600000|2020-06-17 01:50:00|996.4|995.4|996|995|996.4|995.4|994.6|993.6|86
1592358900000|2020-06-17 01:55:00|995.6|994.6|993.5|992.5|995.8|994.8|993.4|992.4|115
1592359200000|2020-06-17 02:00:00|992.9|991.9|994.3|993.3|994.3|993.3|992.7|991.7|17
1592359500000|2020-06-17 02:05:00|994.8|993.8|994.8|993.8|994.8|993.8|994.8|993.8|1
1592359800000|2020-06-17 02:10:00|992.7|991.7|992.3|991.3|993.9|992.9|992.3|991.3|63
1592360100000|2020-06-17 02:15:00|992.1|991.1|992.5|991.5|992.5|991.5|990.9|989.9|95
1592360400000|2020-06-17 02:20:00|991.8|990.8|991.2|990.2|991.8|990.8|991.2|990.2|2
1592360700000|2020-06-17 02:25:00|991.6|990.6|991.9|990.9|991.9|990.9|991.6|990.6|148
1592361000000|2020-06-17 02:30:00|991.2|990.2|987.6|986.6|991.2|990.2|987.6|986.6|67
1592361300000|2020-06-17 02:35:00|988.2|987.2|988.1|987.1|988.2|987.2|988.1|987.1|10
1592361600000|2020-06-17 02:40:00|988.6|987.6|989.2|988.2|989.2|988.2|988.6|987.6|3
1592361900000|2020-06-17 02:45:00|988.2|987.2|988.2|987.2|988.2|987.2|988.2|987.2|1
1592362500000|2020-06-17 02:55:00|991.5|990.5|991|990|992|991|990.9|989.9|21
1592363700000|2020-06-17 03:15:00|991.4|990.4|991.2|990.2|991.4|990.4|991.2|990.2|5
1592364300000|2020-06-17 03:25:00|991.3|990.3|991.3|990.3|991.3|990.3|991.3|990.3|4
1592364600000|2020-06-17 03:30:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1592365500000|2020-06-17 03:45:00|992.1|991.1|992|991|992.1|991.1|992|991|6
1592366400000|2020-06-17 04:00:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|9
1592366700000|2020-06-17 04:05:00|994.4|993.4|994.5|993.5|994.6|993.6|994.4|993.4|18
1592367000000|2020-06-17 04:10:00|994.9|993.9|994.8|993.8|994.9|993.9|994.8|993.8|2
1592367300000|2020-06-17 04:15:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|505
1592367600000|2020-06-17 04:20:00|995.1|994.1|996.2|995.2|996.2|995.2|995.1|994.1|7
1592367900000|2020-06-17 04:25:00|996.6|995.6|997.1|996.1|997.2|996.2|996.6|995.6|8
1592368200000|2020-06-17 04:30:00|997.5|996.5|996.7|995.7|997.5|996.5|996.7|995.7|10
1592368500000|2020-06-17 04:35:00|996.4|995.4|997.1|996.1|997.1|996.1|996.4|995.4|3
1592368800000|2020-06-17 04:40:00|997.3|996.3|996.3|995.3|997.5|996.5|996.3|995.3|48
1592369100000|2020-06-17 04:45:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|2
1592369400000|2020-06-17 04:50:00|995.6|994.6|995.2|994.2|995.6|994.6|995.2|994.2|27
1592369700000|2020-06-17 04:55:00|995.5|994.5|994.9|993.9|995.5|994.5|994.9|993.9|11
1592370000000|2020-06-17 05:00:00|994.8|993.8|995.7|994.7|995.7|994.7|994.5|993.5|47
1592370300000|2020-06-17 05:05:00|995.6|994.6|992.3|991.3|995.6|994.6|992.3|991.3|50
1592370600000|2020-06-17 05:10:00|992.8|991.8|992.6|991.6|993.4|992.4|992.6|991.6|9
1592370900000|2020-06-17 05:15:00|992.9|991.9|993.2|992.2|993.2|992.2|992.9|991.9|179
1592371200000|2020-06-17 05:20:00|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|2
1592371500000|2020-06-17 05:25:00|994|993|993.6|992.6|994|993|993.3|992.3|33
1592371800000|2020-06-17 05:30:00|993.7|992.7|993.9|992.9|995|994|993.3|992.3|528
1592372100000|2020-06-17 05:35:00|994.4|993.4|994.7|993.7|994.7|993.7|994.4|993.4|21
1592372700000|2020-06-17 05:45:00|994|993|994.7|993.7|994.7|993.7|994|993|299
1592373000000|2020-06-17 05:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.4|993.4|3
1592373300000|2020-06-17 05:55:00|995.2|994.2|995.1|994.1|995.2|994.2|995.1|994.1|74
1592373600000|2020-06-17 06:00:00|994.7|993.7|996.5|995.5|996.7|995.7|994.6|993.6|3135
1592373900000|2020-06-17 06:05:00|997.3|996.3|997.8|996.8|997.8|996.8|997.2|996.2|57
1592374200000|2020-06-17 06:10:00|998.5|997.5|999.7|998.7|1000|999|998.5|997.5|51
1592374500000|2020-06-17 06:15:00|1000|999|998.9|997.9|1000.1|999.1|998.9|997.9|15
1592374800000|2020-06-17 06:20:00|999.7|998.7|1000.5|999.5|1000.5|999.5|999.6|998.6|42
1592375100000|2020-06-17 06:25:00|1001.2|1000.2|999.3|998.3|1001.4|1000.4|999.3|998.3|1587
1592375400000|2020-06-17 06:30:00|999.2|998.2|997.5|996.5|999.2|998.2|997.5|996.5|259
1592375700000|2020-06-17 06:35:00|997.6|996.6|998.3|997.3|998.3|997.3|997.5|996.5|161
1592376000000|2020-06-17 06:40:00|998.5|997.5|998|997|998.8|997.8|998|997|20
1592376300000|2020-06-17 06:45:00|997.8|996.8|998|997|998.5|997.5|997.8|996.8|16
1592376600000|2020-06-17 06:50:00|998.4|997.4|997.8|996.8|999.1|998.1|997.8|996.8|199
1592376900000|2020-06-17 06:55:00|998.3|997.3|997.2|996.2|998.9|997.9|997.1|996.1|73
1592377200000|2020-06-17 07:00:00|996.9|995.9|998.1|997.1|998.7|997.7|996.4|995.4|53
1592377500000|2020-06-17 07:05:00|997.9|996.9|999.3|998.3|1000|999|997.9|996.9|106
1592377800000|2020-06-17 07:10:00|999.1|998.1|998.4|997.4|1000|999|998.4|997.4|36
1592378100000|2020-06-17 07:15:00|998.5|997.5|998.9|997.9|999.5|998.5|997.5|996.5|142
1592378400000|2020-06-17 07:20:00|999.1|998.1|998.8|997.8|999.6|998.6|998.3|997.3|1107
1592378700000|2020-06-17 07:25:00|999.1|998.1|1002.3|1001.3|1002.6|1001.6|998.8|997.8|632
1592379000000|2020-06-17 07:30:00|1002.4|1001.4|1003|1002|1003.9|1002.9|1001.9|1000.9|1252
1592379300000|2020-06-17 07:35:00|1002.9|1001.9|1003.5|1002.5|1003.6|1002.6|1002.7|1001.7|281
1592379600000|2020-06-17 07:40:00|1003.4|1002.4|1003.1|1002.1|1003.7|1002.7|1002.7|1001.7|55
1592379900000|2020-06-17 07:45:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|75
1592380200000|2020-06-17 07:50:00|1002.4|1001.4|1002.2|1001.2|1002.5|1001.5|1002.1|1001.1|298
1592380500000|2020-06-17 07:55:00|1002|1001|1001.3|1000.3|1002.3|1001.3|1000.9|999.9|786
1592380800000|2020-06-17 08:00:00|1000.9|999.9|1000.6|999.6|1001.4|1000.4|1000.5|999.5|365
1592381100000|2020-06-17 08:05:00|1000.7|999.7|1001|1000|1001.5|1000.5|1000.3|999.3|2353
1592381400000|2020-06-17 08:10:00|1001.3|1000.3|1001.3|1000.3|1001.4|1000.4|1000.7|999.7|204
1592381700000|2020-06-17 08:15:00|1001|1000|1002.7|1001.7|1002.7|1001.7|1000.9|999.9|127
1592382000000|2020-06-17 08:20:00|1002.6|1001.6|1002.7|1001.7|1003.4|1002.4|1002.6|1001.6|242
1592382300000|2020-06-17 08:25:00|1002.6|1001.6|1002.5|1001.5|1002.7|1001.7|1002.4|1001.4|17
1592382600000|2020-06-17 08:30:00|1002.4|1001.4|1002.6|1001.6|1003.4|1002.4|1002.4|1001.4|131
1592382900000|2020-06-17 08:35:00|1002.7|1001.7|1002.1|1001.1|1002.7|1001.7|1001.3|1000.3|1337
1592383200000|2020-06-17 08:40:00|1001.2|1000.2|1001.4|1000.4|1001.9|1000.9|1001|1000|48
1592383500000|2020-06-17 08:45:00|1000.8|999.8|1001.9|1000.9|1001.9|1000.9|1000.7|999.7|60
1592383800000|2020-06-17 08:50:00|1001.5|1000.5|1000.8|999.8|1001.5|1000.5|1000.5|999.5|67
1592384100000|2020-06-17 08:55:00|1000.6|999.6|1001.3|1000.3|1001.7|1000.7|1000.6|999.6|1235
1592384400000|2020-06-17 09:00:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1000.3|999.3|266
1592384700000|2020-06-17 09:05:00|1001|1000|1000.1|999.1|1001|1000|999.6|998.6|791
1592385000000|2020-06-17 09:10:00|1000|999|1000.2|999.2|1000.4|999.4|999.7|998.7|120
1592385300000|2020-06-17 09:15:00|1000.3|999.3|997.5|996.5|1000.5|999.5|997.4|996.4|430
1592385600000|2020-06-17 09:20:00|997.6|996.6|997.5|996.5|997.9|996.9|997.3|996.3|928
1592385900000|2020-06-17 09:25:00|997.4|996.4|997.6|996.6|997.7|996.7|996.6|995.6|92
1592386200000|2020-06-17 09:30:00|997.3|996.3|997.7|996.7|998|997|997.3|996.3|19
1592386500000|2020-06-17 09:35:00|997|996|997.5|996.5|997.6|996.6|996.6|995.6|1472
1592386800000|2020-06-17 09:40:00|997.3|996.3|997.7|996.7|997.8|996.8|997.3|996.3|856
1592387100000|2020-06-17 09:45:00|998.1|997.1|995.6|994.6|998.1|997.1|994.8|993.8|383
1592387400000|2020-06-17 09:50:00|995.1|994.1|996.4|995.4|996.4|995.4|995.1|994.1|51
1592387700000|2020-06-17 09:55:00|996.2|995.2|996.1|995.1|996.7|995.7|995.8|994.8|211
1592388000000|2020-06-17 10:00:00|996.3|995.3|996.7|995.7|996.7|995.7|995.8|994.8|33
1592388300000|2020-06-17 10:05:00|996.1|995.1|996.2|995.2|996.5|995.5|995.6|994.6|100
1592388600000|2020-06-17 10:10:00|996.3|995.3|996.8|995.8|997.2|996.2|996.3|995.3|44
1592388900000|2020-06-17 10:15:00|996.7|995.7|997.2|996.2|997.5|996.5|996.6|995.6|781
1592389200000|2020-06-17 10:20:00|997.1|996.1|997.3|996.3|997.6|996.6|997|996|131
1592389500000|2020-06-17 10:25:00|997.6|996.6|999.1|998.1|999.3|998.3|997.6|996.6|91
1592389800000|2020-06-17 10:30:00|999.5|998.5|999.6|998.6|999.8|998.8|999.2|998.2|160
1592390100000|2020-06-17 10:35:00|999.7|998.7|1000.2|999.2|1000.3|999.3|999.6|998.6|115
1592390400000|2020-06-17 10:40:00|1000.3|999.3|999.6|998.6|1000.3|999.3|999.6|998.6|29
1592390700000|2020-06-17 10:45:00|999.7|998.7|999.9|998.9|1000.3|999.3|999.6|998.6|608
1592391000000|2020-06-17 10:50:00|1000.1|999.1|999.6|998.6|1000.1|999.1|999.6|998.6|44
1592391300000|2020-06-17 10:55:00|999.7|998.7|1000.9|999.9|1000.9|999.9|999.4|998.4|91
1592391600000|2020-06-17 11:00:00|1000.6|999.6|1001.1|1000.1|1001.8|1000.8|1000.6|999.6|472
1592391900000|2020-06-17 11:05:00|1001|1000|1000.6|999.6|1001.1|1000.1|1000.5|999.5|24
1592392200000|2020-06-17 11:10:00|1000.9|999.9|1001|1000|1001.2|1000.2|1000.8|999.8|48
1592392500000|2020-06-17 11:15:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.4|999.4|1088
1592392800000|2020-06-17 11:20:00|1000.2|999.2|1000.1|999.1|1000.4|999.4|1000|999|16
1592393100000|2020-06-17 11:25:00|1000.2|999.2|1000.6|999.6|1000.8|999.8|999.9|998.9|411
1592393400000|2020-06-17 11:30:00|1000.9|999.9|1001|1000|1001.1|1000.1|1000.5|999.5|25
1592393700000|2020-06-17 11:35:00|1000.9|999.9|1000.7|999.7|1001|1000|1000.5|999.5|286
1592394000000|2020-06-17 11:40:00|1000.8|999.8|1000|999|1000.8|999.8|1000|999|732
1592394300000|2020-06-17 11:45:00|999.8|998.8|1000.8|999.8|1000.8|999.8|999.2|998.2|73
1592394600000|2020-06-17 11:50:00|1001|1000|1001|1000|1001.2|1000.2|1000.9|999.9|50
1592394900000|2020-06-17 11:55:00|1001.1|1000.1|999.7|998.7|1001.1|1000.1|998.9|997.9|1814
1592395200000|2020-06-17 12:00:00|999.8|998.8|1000.5|999.5|1000.5|999.5|999.3|998.3|1558
1592395500000|2020-06-17 12:05:00|1000.3|999.3|1000.9|999.9|1001.2|1000.2|1000.2|999.2|314
1592395800000|2020-06-17 12:10:00|1001|1000|1001|1000|1001.2|1000.2|1000.8|999.8|56
1592396100000|2020-06-17 12:15:00|1001.3|1000.3|1001.9|1000.9|1002.1|1001.1|1001.3|1000.3|80
1592396400000|2020-06-17 12:20:00|1001.8|1000.8|1001|1000|1001.9|1000.9|1001|1000|77
1592396700000|2020-06-17 12:25:00|1001.3|1000.3|1000.5|999.5|1001.4|1000.4|1000.4|999.4|183
1592397000000|2020-06-17 12:30:00|1000.4|999.4|1000.3|999.3|1001.1|1000.1|1000.2|999.2|78
1592397300000|2020-06-17 12:35:00|999.9|998.9|999.7|998.7|1000|999|999.4|998.4|462
1592397600000|2020-06-17 12:40:00|999.8|998.8|999.4|998.4|1000.3|999.3|999.4|998.4|653
1592397900000|2020-06-17 12:45:00|999.5|998.5|1000|999|1000|999|999.3|998.3|195
1592398200000|2020-06-17 12:50:00|999.9|998.9|999.5|998.5|1000.4|999.4|999.5|998.5|758
1592398500000|2020-06-17 12:55:00|999.4|998.4|998.9|997.9|999.4|998.4|998.1|997.1|222
1592398800000|2020-06-17 13:00:00|999.1|998.1|999.4|998.4|999.7|998.7|999.1|998.1|203
1592399100000|2020-06-17 13:05:00|999.3|998.3|999.2|998.2|1000.1|999.1|999.1|998.1|2758
1592399400000|2020-06-17 13:10:00|999.3|998.3|999.8|998.8|999.8|998.8|999|998|123
1592399700000|2020-06-17 13:15:00|999.7|998.7|999.2|998.2|999.9|998.9|998.9|997.9|101
1592400000000|2020-06-17 13:20:00|999.4|998.4|998.9|997.9|999.8|998.8|998.7|997.7|895
1592400300000|2020-06-17 13:25:00|998.8|997.8|999.1|998.1|999.6|998.6|998.8|997.8|1508
1592400600000|2020-06-17 13:30:00|999.2|998.2|999.8|999.3|1000.4|999.9|997.2|996.7|2743
1592400900000|2020-06-17 13:35:00|999.7|999.2|1000.7|1000.2|1001.4|1000.9|999.5|999|3704
1592401200000|2020-06-17 13:40:00|1000.6|1000.1|1002.2|1001.7|1002.7|1002.2|1000.3|999.8|1704
1592401500000|2020-06-17 13:45:00|1002.3|1001.8|1003.3|1002.8|1003.5|1003|1001.7|1001.2|3328
1592401800000|2020-06-17 13:50:00|1003.5|1003|1003.2|1002.7|1004.5|1004|1002.8|1002.3|3437
1592402100000|2020-06-17 13:55:00|1003.1|1002.6|1001.6|1001.1|1003.1|1002.6|1000.3|999.8|1579
1592402400000|2020-06-17 14:00:00|1001.5|1001|1001.3|1000.8|1002.5|1002|1001.1|1000.6|2652
1592402700000|2020-06-17 14:05:00|1001.2|1000.7|1002.6|1002.1|1003.1|1002.6|1001.2|1000.7|619
1592403000000|2020-06-17 14:10:00|1002.4|1001.9|1002.3|1001.8|1003.2|1002.7|1001.7|1001.2|1761
1592403300000|2020-06-17 14:15:00|1002.2|1001.7|1000.1|999.6|1003.7|1003.2|999.5|999|2691
1592403600000|2020-06-17 14:20:00|1000.4|999.9|1000.2|999.7|1001.5|1001|999.5|999|840
1592403900000|2020-06-17 14:25:00|1000|999.5|999.9|999.4|1000.8|1000.3|999.3|998.8|1080
1592404200000|2020-06-17 14:30:00|999.8|999.3|1001.3|1000.8|1001.7|1001.2|998.6|998.1|3267
1592404500000|2020-06-17 14:35:00|1001.1|1000.6|1001.5|1001|1002|1001.5|1000.5|1000|3911
1592404800000|2020-06-17 14:40:00|1001.6|1001.1|1002.5|1002|1002.5|1002|1000.7|1000.2|1667
1592405100000|2020-06-17 14:45:00|1002.6|1002.1|1002.1|1001.6|1002.6|1002.1|1001.7|1001.2|1769
1592405400000|2020-06-17 14:50:00|1002.3|1001.8|1003.2|1002.7|1003.5|1003|1001.9|1001.4|1795
1592405700000|2020-06-17 14:55:00|1003.3|1002.8|1002.1|1001.6|1003.9|1003.4|1002.1|1001.6|675
1592406000000|2020-06-17 15:00:00|1002.3|1001.8|1001.4|1000.9|1002.4|1001.9|1001.1|1000.6|1666
1592406300000|2020-06-17 15:05:00|1001.6|1001.1|1001.1|1000.6|1002.4|1001.9|1001.1|1000.6|860
1592406600000|2020-06-17 15:10:00|1001.3|1000.8|999.9|999.4|1001.7|1001.2|999|998.5|2057
1592406900000|2020-06-17 15:15:00|999.7|999.2|999.3|998.8|1000.6|1000.1|998.9|998.4|863
1592407200000|2020-06-17 15:20:00|999.4|998.9|998.2|997.7|999.4|998.9|998.1|997.6|524
1592407500000|2020-06-17 15:25:00|998.3|997.8|998.4|997.9|998.7|998.2|997.7|997.2|1544
1592407800000|2020-06-17 15:30:00|998.5|998|998.7|998.2|998.9|998.4|998.1|997.6|3971
1592408100000|2020-06-17 15:35:00|998.8|998.3|998.9|998.4|999.4|998.9|998.7|998.2|2915
1592408400000|2020-06-17 15:40:00|999|998.5|999.9|999.4|999.9|999.4|998.9|998.4|761
1592408700000|2020-06-17 15:45:00|999.7|999.2|999.5|999|1000|999.5|999.5|999|788
1592409000000|2020-06-17 15:50:00|999.6|999.1|999.4|998.9|999.7|999.2|999|998.5|937
1592409300000|2020-06-17 15:55:00|999.5|999|999.9|999.4|1000.2|999.7|999.5|999|1860
1592409600000|2020-06-17 16:00:00|999.8|999.3|1000|999.5|1000|999.5|999.6|999.1|726
1592409900000|2020-06-17 16:05:00|999.9|999.4|1000|999.5|1000.1|999.6|999.8|999.3|985
1592410200000|2020-06-17 16:10:00|1000.1|999.6|998.8|998.3|1000.1|999.6|998.7|998.2|3915
1592410500000|2020-06-17 16:15:00|998.7|998.2|998|997.5|999|998.5|997.8|997.3|1150
1592410800000|2020-06-17 16:20:00|997.9|997.4|997.7|997.2|998|997.5|996.9|996.4|1987
1592411100000|2020-06-17 16:25:00|997.8|997.3|998|997.5|998|997.5|997.5|997|477
1592411400000|2020-06-17 16:30:00|997.9|997.4|999.6|999.1|1000.1|999.6|997.9|997.4|2482
1592411700000|2020-06-17 16:35:00|999.7|999.2|999.7|999.2|999.7|999.2|999.4|998.9|332
1592412000000|2020-06-17 16:40:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.4|998.9|492
1592412300000|2020-06-17 16:45:00|1000.1|999.6|1000.2|999.7|1000.4|999.9|999.7|999.2|293
1592412600000|2020-06-17 16:50:00|1000.1|999.6|1000.6|1000.1|1000.8|1000.3|1000.1|999.6|136
1592412900000|2020-06-17 16:55:00|1000.7|1000.2|1001|1000.5|1001|1000.5|999.9|999.4|179
1592413200000|2020-06-17 17:00:00|1000.9|1000.4|1001.8|1001.3|1002.1|1001.6|1000.9|1000.4|322
1592413500000|2020-06-17 17:05:00|1001.9|1001.4|1001.6|1001.1|1002.1|1001.6|1001.5|1001|757
1592413800000|2020-06-17 17:10:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.3|1000.8|997
1592414100000|2020-06-17 17:15:00|1001.6|1001.1|1001.1|1000.6|1001.9|1001.4|1001|1000.5|107
1592414400000|2020-06-17 17:20:00|1001.2|1000.7|1001.5|1001|1001.7|1001.2|1001|1000.5|90
1592414700000|2020-06-17 17:25:00|1001.6|1001.1|1002|1001.5|1002|1001.5|1001.6|1001.1|1022
1592415000000|2020-06-17 17:30:00|1001.8|1001.3|1002.1|1001.6|1002.1|1001.6|1001.8|1001.3|159
1592415300000|2020-06-17 17:35:00|1002.2|1001.7|1003.1|1002.6|1003.1|1002.6|1002.1|1001.6|371
1592415600000|2020-06-17 17:40:00|1003.2|1002.7|1002.8|1002.3|1003.2|1002.7|1002.8|1002.3|222
1592415900000|2020-06-17 17:45:00|1002.7|1002.2|1002.4|1001.9|1002.7|1002.2|1002.2|1001.7|680
1592416200000|2020-06-17 17:50:00|1002.5|1002|1002.3|1001.8|1002.8|1002.3|1002|1001.5|608
1592416500000|2020-06-17 17:55:00|1002.5|1002|1001.9|1001.4|1002.5|1002|1001.9|1001.4|451
1592416800000|2020-06-17 18:00:00|1001.6|1001.1|1000.9|1000.4|1001.7|1001.2|1000.9|1000.4|447
1592417100000|2020-06-17 18:05:00|1001.1|1000.6|1001.5|1001|1001.6|1001.1|1001.1|1000.6|391
1592417400000|2020-06-17 18:10:00|1002|1001.5|1001.8|1001.3|1002.2|1001.7|1001.6|1001.1|828
1592417700000|2020-06-17 18:15:00|1001.4|1000.9|1000.9|1000.4|1001.6|1001.1|1000.9|1000.4|774
1592418000000|2020-06-17 18:20:00|1001.1|1000.6|1001.2|1000.7|1001.5|1001|1000.9|1000.4|822
1592418300000|2020-06-17 18:25:00|1000.9|1000.4|1001.6|1001.1|1001.7|1001.2|1000.5|1000|1009
1592418600000|2020-06-17 18:30:00|1001.9|1001.4|1001.7|1001.2|1001.9|1001.4|1001.6|1001.1|277
1592418900000|2020-06-17 18:35:00|1001.8|1001.3|1002|1001.5|1002|1001.5|1001.7|1001.2|942
1592419200000|2020-06-17 18:40:00|1002.1|1001.6|1002|1001.5|1002.7|1002.2|1001.9|1001.4|1131
1592419500000|2020-06-17 18:45:00|1001.8|1001.3|1001.5|1001|1002|1001.5|1001.4|1000.9|483
1592419800000|2020-06-17 18:50:00|1001.6|1001.1|1001.9|1001.4|1002.7|1002.2|1001.6|1001.1|239
1592420100000|2020-06-17 18:55:00|1002.1|1001.6|1000.5|1000|1002.4|1001.9|1000.5|1000|294
1592420400000|2020-06-17 19:00:00|1000.4|999.9|1000.4|999.9|1000.7|1000.2|999.5|999|346
1592420700000|2020-06-17 19:05:00|1000.5|1000|1000.2|999.7|1000.6|1000.1|999.9|999.4|510
1592421000000|2020-06-17 19:10:00|1000.1|999.6|1000.3|999.8|1000.4|999.9|999.6|999.1|259
1592421300000|2020-06-17 19:15:00|1000.4|999.9|1000|999.5|1001.1|1000.6|999.8|999.3|506
1592421600000|2020-06-17 19:20:00|999.9|999.4|999|998.5|1000.1|999.6|998.8|998.3|317
1592421900000|2020-06-17 19:25:00|999.1|998.6|999.3|998.8|999.5|999|998.2|997.7|403
1592422200000|2020-06-17 19:30:00|999.1|998.6|1000.3|999.8|1000.4|999.9|998.6|998.1|717
1592422500000|2020-06-17 19:35:00|1000.2|999.7|1000.2|999.7|1000.8|1000.3|999.6|999.1|821
1592422800000|2020-06-17 19:40:00|1000|999.5|998.9|998.4|1000.2|999.7|998.3|997.8|772
1592423100000|2020-06-17 19:45:00|998.7|998.2|998.7|998.2|999.5|999|998.6|998.1|996
1592423400000|2020-06-17 19:50:00|998.6|998.1|1000.1|999.6|1000.9|1000.4|998.6|998.1|1107
1592423700000|2020-06-17 19:55:00|1000.2|999.7|1000.3|999.8|1000.6|1000.1|999.4|998.9|1913
1592424000000|2020-06-17 20:00:00|1000.5|999.5|1000.1|999.1|1000.9|999.9|1000.1|999.1|300
1592424300000|2020-06-17 20:05:00|1000.2|999.2|1000.9|999.9|1000.9|999.9|1000.2|999.2|436
1592424600000|2020-06-17 20:10:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|228
1592424900000|2020-06-17 20:15:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|196
1592425500000|2020-06-17 20:25:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1001|1000|47
1592425800000|2020-06-17 20:30:00|1001.3|1000.3|1000.8|999.8|1001.3|1000.3|1000.8|999.8|4
1592426400000|2020-06-17 20:40:00|||||||||47
1592426700000|2020-06-17 20:45:00|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|2
1592427300000|2020-06-17 20:55:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|2
1592427600000|2020-06-17 21:00:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|1
1592428500000|2020-06-17 21:15:00|||||||||1
1592429400000|2020-06-17 21:30:00|||||||||1
1592430300000|2020-06-17 21:45:00|||||||||1
1592431200000|2020-06-17 22:00:00|998.7|996.7|998.5|996.5|999.1|997.1|996.9|994.9|1
1592431500000|2020-06-17 22:05:00|998.7|996.7|998.3|996.3|998.9|996.9|998.1|996.1|0
1592431800000|2020-06-17 22:10:00|998.4|996.4|998.8|996.8|998.9|996.9|998.3|996.3|0
1592432100000|2020-06-17 22:15:00|998.9|996.9|997.8|995.8|999|997|997.1|995.1|0
1592432400000|2020-06-17 22:20:00|998|996|997.6|995.6|998|996|997.3|995.3|0
1592432700000|2020-06-17 22:25:00|997.8|995.8|997.9|995.9|998.1|996.1|997.5|995.5|0
1592433000000|2020-06-17 22:30:00|997.8|995.8|999.6|997.6|999.8|997.8|997.8|995.8|0
1592433300000|2020-06-17 22:35:00|999.5|997.5|1000|998|1000.2|998.2|999.1|997.1|0
1592433600000|2020-06-17 22:40:00|999.9|997.9|999.7|997.7|1000.1|998.1|999.5|997.5|0
1592433900000|2020-06-17 22:45:00|999.8|997.8|999.5|997.5|999.9|997.9|999.3|997.3|0
1592434200000|2020-06-17 22:50:00|999.6|997.6|999.6|997.6|999.8|997.8|999.4|997.4|0
1592434500000|2020-06-17 22:55:00|999.5|997.5|998.6|996.6|999.8|997.8|998.6|996.6|0
1592434800000|2020-06-17 23:00:00|998.7|996.7|998.8|996.8|999.9|997.9|998.7|996.7|0
1592435100000|2020-06-17 23:05:00|998.7|996.7|998.1|996.1|998.8|996.8|997.8|995.8|0
1592435400000|2020-06-17 23:10:00|998|996|998.7|996.7|998.9|996.9|998|996|0
1592435700000|2020-06-17 23:15:00|998.8|996.8|998.9|996.9|999.2|997.2|998.6|996.6|0
1592436000000|2020-06-17 23:20:00|998.8|996.8|995.6|993.6|998.8|996.8|994.9|992.9|0
1592436300000|2020-06-17 23:25:00|995.5|993.5|995.6|993.6|996|994|995.3|993.3|0
1592436600000|2020-06-17 23:30:00|995.5|993.5|995.5|993.5|995.9|993.9|994.9|992.9|0
1592436900000|2020-06-17 23:35:00|995.4|993.4|996|994|996.2|994.2|995.4|993.4|0
1592437200000|2020-06-17 23:40:00|995.9|993.9|994.8|992.8|995.9|993.9|994.4|992.4|0
1592437500000|2020-06-17 23:45:00|994.7|992.7|995|993|995.4|993.4|994.5|992.5|0
1592437800000|2020-06-17 23:50:00|995.1|993.1|995.2|993.2|995.3|993.3|994.4|992.4|0
1592438100000|2020-06-17 23:55:00|995.1|993.1|994.7|992.7|995.6|993.6|994.7|992.7|0
1592438400000|2020-06-18 00:00:00|994.8|992.8|997|996|999|998|994.4|992.4|20
1592438700000|2020-06-18 00:05:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|4
1592439000000|2020-06-18 00:10:00|996.1|995.1|996.3|995.3|996.3|995.3|996.1|995.1|8
1592439300000|2020-06-18 00:15:00|996.1|995.1|995.8|994.8|996.1|995.1|995.8|994.8|4
1592440200000|2020-06-18 00:30:00|995.3|994.3|995.3|994.3|995.3|994.3|995.3|994.3|2
1592440800000|2020-06-18 00:40:00|995.4|994.4|995|994|995.4|994.4|995|994|4
1592441400000|2020-06-18 00:50:00|996|995|996|995|996|995|996|995|1
1592442000000|2020-06-18 01:00:00|996.8|995.8|996.8|995.8|996.8|995.8|996.8|995.8|3
1592442300000|2020-06-18 01:05:00|997.6|996.6|996.8|995.8|997.6|996.6|996.8|995.8|209
1592442600000|2020-06-18 01:10:00|997|996|997.4|996.4|997.4|996.4|997|996|37
1592442900000|2020-06-18 01:15:00|997.7|996.7|997.4|996.4|997.7|996.7|997.4|996.4|13
1592443200000|2020-06-18 01:20:00|993.8|992.8|992.1|991.1|993.8|992.8|992.1|991.1|38
1592443500000|2020-06-18 01:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.8|990.8|21
1592443800000|2020-06-18 01:30:00|990.5|989.5|989.7|988.7|991.2|990.2|988.8|987.8|60
1592444100000|2020-06-18 01:35:00|990.4|989.4|991|990|991|990|989.7|988.7|18
1592444400000|2020-06-18 01:40:00|989.4|988.4|991.3|990.3|991.3|990.3|989.4|988.4|42
1592444700000|2020-06-18 01:45:00|992.6|991.6|992.5|991.5|992.6|991.6|992.5|991.5|5
1592445300000|2020-06-18 01:55:00|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|4
1592445600000|2020-06-18 02:00:00|994.5|993.5|993.2|992.2|994.5|993.5|993.2|992.2|32
1592445900000|2020-06-18 02:05:00|993.4|992.4|993.2|992.2|993.4|992.4|993.2|992.2|7
1592446200000|2020-06-18 02:10:00|993.4|992.4|993.6|992.6|993.6|992.6|993.4|992.4|12
1592447400000|2020-06-18 02:30:00|994|993|994.4|993.4|994.4|993.4|993.8|992.8|12
1592448000000|2020-06-18 02:40:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|46
1592448300000|2020-06-18 02:45:00|994.4|993.4|992.8|991.8|994.4|993.4|992.7|991.7|47
1592448600000|2020-06-18 02:50:00|993|992|993.2|992.2|993.2|992.2|993|992|31
1592448900000|2020-06-18 02:55:00|992.9|991.9|993.7|992.7|993.7|992.7|992.9|991.9|17
1592449800000|2020-06-18 03:10:00|994.8|993.8|998.3|997.3|998.5|997.5|994.8|993.8|57
1592450100000|2020-06-18 03:15:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|3
1592450400000|2020-06-18 03:20:00|998.9|997.9|998.1|997.1|998.9|997.9|998.1|997.1|27
1592450700000|2020-06-18 03:25:00|998.9|997.9|998.9|997.9|998.9|997.9|998.9|997.9|8
1592451600000|2020-06-18 03:40:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|2
1592452800000|2020-06-18 04:00:00|||||||||1
1592454600000|2020-06-18 04:30:00|||||||||2
1592455800000|2020-06-18 04:50:00|1001.9|1000.9|1002|1001|1002|1001|1001.9|1000.9|4
1592456700000|2020-06-18 05:05:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1
1592457000000|2020-06-18 05:10:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|2
1592457300000|2020-06-18 05:15:00|1001.6|1000.6|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|9
1592457900000|2020-06-18 05:25:00|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|3
1592458200000|2020-06-18 05:30:00|||||||||2
1592459100000|2020-06-18 05:45:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|2
1592460000000|2020-06-18 06:00:00|1000|999|999.3|998.3|1000|999|999.3|998.3|5
1592460300000|2020-06-18 06:05:00|1000|999|999.7|998.7|1000|999|999.7|998.7|14
1592460600000|2020-06-18 06:10:00|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|2
1592460900000|2020-06-18 06:15:00|999|998|999.6|998.6|999.6|998.6|998.8|997.8|104
1592461200000|2020-06-18 06:20:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|35
1592461500000|2020-06-18 06:25:00|1001.4|1000.4|1002.4|1001.4|1002.4|1001.4|1001.4|1000.4|53
1592461800000|2020-06-18 06:30:00|1003.2|1002.2|1005.1|1004.1|1005.1|1004.1|1003.2|1002.2|18
1592462100000|2020-06-18 06:35:00|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1
1592462400000|2020-06-18 06:40:00|||||||||43
1592462700000|2020-06-18 06:45:00|||||||||30
1592463000000|2020-06-18 06:50:00|||||||||10
1592463900000|2020-06-18 07:05:00|||||||||50
1592464200000|2020-06-18 07:10:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|42
1592464500000|2020-06-18 07:15:00|||||||||40
1592464800000|2020-06-18 07:20:00|||||||||56
1592465100000|2020-06-18 07:25:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|71
1592465400000|2020-06-18 07:30:00|1003.1|1002.1|1002.1|1001.1|1003.1|1002.1|1002.1|1001.1|53
1592465700000|2020-06-18 07:35:00|||||||||181
1592466000000|2020-06-18 07:40:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|9
1592466300000|2020-06-18 07:45:00|1002.6|1001.6|1002.2|1001.2|1002.6|1001.6|1002.2|1001.2|19
1592466600000|2020-06-18 07:50:00|1002.5|1001.5|1003.3|1002.3|1003.3|1002.3|1002.5|1001.5|29
1592466900000|2020-06-18 07:55:00|1003|1002|1003.4|1002.4|1003.4|1002.4|1002.8|1001.8|316
1592467200000|2020-06-18 08:00:00|1002.8|1001.8|1002|1001|1002.8|1001.8|1002|1001|90
1592467500000|2020-06-18 08:05:00|1004.2|1003.2|1004|1003|1005|1004|1004|1003|184
1592467800000|2020-06-18 08:10:00|1003.9|1002.9|1002.8|1001.8|1004.3|1003.3|1002.5|1001.5|99
1592468100000|2020-06-18 08:15:00|1002.7|1001.7|1002.5|1001.5|1002.8|1001.8|1002.2|1001.2|459
1592468400000|2020-06-18 08:20:00|1002.8|1001.8|1003.7|1002.7|1003.8|1002.8|1002.8|1001.8|256
1592468700000|2020-06-18 08:25:00|1004.2|1003.2|1002.8|1001.8|1004.2|1003.2|1002.8|1001.8|42
1592469000000|2020-06-18 08:30:00|1002.9|1001.9|1006.5|1005.5|1006.5|1005.5|1002.9|1001.9|401
1592469300000|2020-06-18 08:35:00|1006.4|1005.4|1007.9|1006.9|1009.2|1008.2|1006.4|1005.4|403
1592469600000|2020-06-18 08:40:00|1007.8|1006.8|1007.6|1006.6|1008.1|1007.1|1007.5|1006.5|46
1592469900000|2020-06-18 08:45:00|1008|1007|1007.9|1006.9|1008|1007|1007.9|1006.9|482
1592470200000|2020-06-18 08:50:00|1008.2|1007.2|1008.1|1007.1|1008.2|1007.2|1006.9|1005.9|623
1592470500000|2020-06-18 08:55:00|1007.8|1006.8|1008.6|1007.6|1009|1008|1007.8|1006.8|25
1592470800000|2020-06-18 09:00:00|1008.5|1007.5|1006.9|1005.9|1008.5|1007.5|1006.9|1005.9|35
1592471100000|2020-06-18 09:05:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.8|1005.8|365
1592471400000|2020-06-18 09:10:00|1007.2|1006.2|1007.1|1006.1|1007.5|1006.5|1007|1006|292
1592471700000|2020-06-18 09:15:00|1007.2|1006.2|1008.2|1007.2|1008.2|1007.2|1006.8|1005.8|37
1592472000000|2020-06-18 09:20:00|1008.4|1007.4|1008.1|1007.1|1008.4|1007.4|1007.8|1006.8|21
1592472300000|2020-06-18 09:25:00|1007.6|1006.6|1007.5|1006.5|1007.9|1006.9|1007.3|1006.3|210
1592472600000|2020-06-18 09:30:00|1008.1|1007.1|1006.8|1005.8|1009.7|1008.7|1006.8|1005.8|97
1592472900000|2020-06-18 09:35:00|1007.2|1006.2|1004.9|1003.9|1007.3|1006.3|1004.8|1003.8|57
1592473200000|2020-06-18 09:40:00|1005.7|1004.7|1005.1|1004.1|1005.7|1004.7|1005.1|1004.1|6
1592473500000|2020-06-18 09:45:00|1005.6|1004.6|1006.3|1005.3|1006.6|1005.6|1005.6|1004.6|546
1592473800000|2020-06-18 09:50:00|1006.1|1005.1|1005.2|1004.2|1006.1|1005.1|1005.2|1004.2|16
1592474100000|2020-06-18 09:55:00|1005.3|1004.3|1005.8|1004.8|1005.8|1004.8|1005.2|1004.2|11
1592474400000|2020-06-18 10:00:00|1004.1|1003.1|1004.2|1003.2|1004.6|1003.6|1004|1003|9
1592474700000|2020-06-18 10:05:00|1004.5|1003.5|1003.6|1002.6|1004.5|1003.5|1003.6|1002.6|143
1592475000000|2020-06-18 10:10:00|1003.2|1002.2|1003.8|1002.8|1003.8|1002.8|1003.2|1002.2|84
1592475300000|2020-06-18 10:15:00|1004.1|1003.1|1004|1003|1004.2|1003.2|1004|1003|15
1592475600000|2020-06-18 10:20:00|1004.2|1003.2|1003.9|1002.9|1004.4|1003.4|1003.9|1002.9|35
1592475900000|2020-06-18 10:25:00|1004.4|1003.4|1004.9|1003.9|1004.9|1003.9|1004.4|1003.4|67
1592476200000|2020-06-18 10:30:00|1004.5|1003.5|1004.9|1003.9|1004.9|1003.9|1004.5|1003.5|405
1592476500000|2020-06-18 10:35:00|1004.4|1003.4|1004.3|1003.3|1004.5|1003.5|1004.3|1003.3|78
1592476800000|2020-06-18 10:40:00|1004.2|1003.2|1004.8|1003.8|1004.8|1003.8|1004.2|1003.2|561
1592477100000|2020-06-18 10:45:00|1004.9|1003.9|1005.1|1004.1|1005.1|1004.1|1004.8|1003.8|65
1592477400000|2020-06-18 10:50:00|1005.2|1004.2|1004.2|1003.2|1005.2|1004.2|1003.8|1002.8|55
1592477700000|2020-06-18 10:55:00|1004.1|1003.1|1004.5|1003.5|1004.6|1003.6|1004.1|1003.1|521
1592478000000|2020-06-18 11:00:00|1004.2|1003.2|1004.1|1003.1|1005.1|1004.1|1003.8|1002.8|165
1592478300000|2020-06-18 11:05:00|1004.3|1003.3|1003|1002|1004.3|1003.3|1002.6|1001.6|140
1592478600000|2020-06-18 11:10:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1001.6|1000.6|201
1592478900000|2020-06-18 11:15:00|1002.4|1001.4|1002.2|1001.2|1002.4|1001.4|1001.5|1000.5|340
1592479200000|2020-06-18 11:20:00|1002|1001|1001.1|1000.1|1002|1001|1001|1000|563
1592479500000|2020-06-18 11:25:00|1001.3|1000.3|1001.7|1000.7|1001.7|1000.7|1001.1|1000.1|60
1592479800000|2020-06-18 11:30:00|1001.6|1000.6|1001.4|1000.4|1002.3|1001.3|1001.4|1000.4|129
1592480100000|2020-06-18 11:35:00|1001.2|1000.2|1001.1|1000.1|1001.2|1000.2|1000.1|999.1|172
1592480400000|2020-06-18 11:40:00|1001.2|1000.2|1000.7|999.7|1001.4|1000.4|1000.6|999.6|176
1592480700000|2020-06-18 11:45:00|1000.9|999.9|999.4|998.4|1000.9|999.9|999.1|998.1|197
1592481000000|2020-06-18 11:50:00|999.5|998.5|999.1|998.1|999.6|998.6|999.1|998.1|244
1592481300000|2020-06-18 11:55:00|998.8|997.8|998.1|997.1|998.8|997.8|998.1|997.1|265
1592481600000|2020-06-18 12:00:00|998.3|997.3|996.4|995.4|998.3|997.3|995.9|994.9|333
1592481900000|2020-06-18 12:05:00|996|995|996.4|995.4|996.4|995.4|995|994|293
1592482200000|2020-06-18 12:10:00|996.2|995.2|996.1|995.1|996.3|995.3|995.3|994.3|249
1592482500000|2020-06-18 12:15:00|996.2|995.2|997.1|996.1|997.5|996.5|996.1|995.1|259
1592482800000|2020-06-18 12:20:00|997.2|996.2|997.5|996.5|997.5|996.5|997|996|35
1592483100000|2020-06-18 12:25:00|997.9|996.9|998.7|997.7|999.2|998.2|997.7|996.7|277
1592483400000|2020-06-18 12:30:00|998.6|997.6|998|997|998.8|997.8|996.4|995.4|1055
1592483700000|2020-06-18 12:35:00|998.1|997.1|999.4|998.4|999.6|998.6|997.7|996.7|252
1592484000000|2020-06-18 12:40:00|999.5|998.5|999.3|998.3|999.6|998.6|998.9|997.9|478
1592484300000|2020-06-18 12:45:00|999.5|998.5|999.4|998.4|1000.1|999.1|999.3|998.3|504
1592484600000|2020-06-18 12:50:00|999.3|998.3|999.1|998.1|1000|999|999.1|998.1|331
1592484900000|2020-06-18 12:55:00|999|998|998.6|997.6|999.1|998.1|998.6|997.6|240
1592485200000|2020-06-18 13:00:00|998.7|997.7|997.6|996.6|998.7|997.7|997.4|996.4|516
1592485500000|2020-06-18 13:05:00|997.7|996.7|997.3|996.3|997.8|996.8|997.1|996.1|385
1592485800000|2020-06-18 13:10:00|997.2|996.2|997.6|996.6|998|997|997.2|996.2|316
1592486100000|2020-06-18 13:15:00|997.8|996.8|998.2|997.2|998.3|997.3|997.5|996.5|530
1592486400000|2020-06-18 13:20:00|998.3|997.3|997.7|996.7|998.5|997.5|997.6|996.6|544
1592486700000|2020-06-18 13:25:00|997.8|996.8|998.4|997.4|998.8|997.8|997.7|996.7|955
1592487000000|2020-06-18 13:30:00|998.2|997.7|999.9|999.4|1000.7|1000.2|997.8|997.3|4503
1592487300000|2020-06-18 13:35:00|999.8|999.3|1000.9|1000.4|1001.5|1001|997.9|997.4|3289
1592487600000|2020-06-18 13:40:00|1000.8|1000.3|1001.7|1001.2|1001.7|1001.2|1000.1|999.6|2173
1592487900000|2020-06-18 13:45:00|1001.6|1001.1|1002.2|1001.7|1002.3|1001.8|1001|1000.5|1913
1592488200000|2020-06-18 13:50:00|1002.3|1001.8|1000.3|999.8|1002.3|1001.8|1000.2|999.7|2161
1592488500000|2020-06-18 13:55:00|1000.2|999.7|1000.3|999.8|1000.6|1000.1|999.4|998.9|1407
1592488800000|2020-06-18 14:00:00|1000.4|999.9|1001.2|1000.7|1001.5|1001|1000.3|999.8|1830
1592489100000|2020-06-18 14:05:00|1001.3|1000.8|1002.5|1002|1002.8|1002.3|1001.3|1000.8|1758
1592489400000|2020-06-18 14:10:00|1002.6|1002.1|1002.4|1001.9|1002.6|1002.1|1001.6|1001.1|2424
1592489700000|2020-06-18 14:15:00|1002.5|1002|1002.5|1002|1002.8|1002.3|1001.5|1001|1208
1592490000000|2020-06-18 14:20:00|1002.4|1001.9|1000.8|1000.3|1002.7|1002.2|1000.4|999.9|1036
1592490300000|2020-06-18 14:25:00|1000.9|1000.4|1001.5|1001|1002.1|1001.6|1000.8|1000.3|1320
1592490600000|2020-06-18 14:30:00|1001.6|1001.1|1001.7|1001.2|1002.3|1001.8|998.7|998.2|3144
1592490900000|2020-06-18 14:35:00|1001.6|1001.1|1001.8|1001.3|1003.5|1003|1001.5|1001|1548
1592491200000|2020-06-18 14:40:00|1001.7|1001.2|1002.2|1001.7|1002.5|1002|1001.1|1000.6|987
1592491500000|2020-06-18 14:45:00|1002|1001.5|1002.5|1002|1003.2|1002.7|1001.8|1001.3|972
1592491800000|2020-06-18 14:50:00|1002.6|1002.1|1001.1|1000.6|1002.8|1002.3|1000.8|1000.3|1681
1592492100000|2020-06-18 14:55:00|1001|1000.5|1003.8|1003.3|1004.2|1003.7|1001|1000.5|1760
1592492400000|2020-06-18 15:00:00|1003.9|1003.4|1003.5|1003|1004.1|1003.6|1003.1|1002.6|1253
1592492700000|2020-06-18 15:05:00|1003.4|1002.9|1003.6|1003.1|1004.3|1003.8|1003.4|1002.9|2087
1592493000000|2020-06-18 15:10:00|1003.5|1003|1004.2|1003.7|1004.5|1004|1003.5|1003|1956
1592493300000|2020-06-18 15:15:00|1004.3|1003.8|1003.8|1003.3|1004.5|1004|1003.8|1003.3|1300
1592493600000|2020-06-18 15:20:00|1003.7|1003.2|1003.4|1002.9|1004.3|1003.8|1003.3|1002.8|2069
1592493900000|2020-06-18 15:25:00|1003.5|1003|1003.8|1003.3|1004.3|1003.8|1003.2|1002.7|2110
1592494200000|2020-06-18 15:30:00|1003.6|1003.1|1002.4|1001.9|1003.9|1003.4|1002.4|1001.9|468
1592494500000|2020-06-18 15:35:00|1002.3|1001.8|1000.9|1000.4|1002.5|1002|1000.7|1000.2|536
1592494800000|2020-06-18 15:40:00|1000.8|1000.3|1000.9|1000.4|1001.6|1001.1|1000.6|1000.1|693
1592495100000|2020-06-18 15:45:00|1000.7|1000.2|1001.7|1001.2|1001.7|1001.2|1000.7|1000.2|254
1592495400000|2020-06-18 15:50:00|1001.5|1001|1000|999.5|1001.5|1001|1000|999.5|731
1592495700000|2020-06-18 15:55:00|1000.1|999.6|999.9|999.4|1000.2|999.7|999.5|999|456
1592496000000|2020-06-18 16:00:00|1000|999.5|999.7|999.2|1000.4|999.9|999.3|998.8|489
1592496300000|2020-06-18 16:05:00|999.6|999.1|1000.3|999.8|1000.4|999.9|999.5|999|274
1592496600000|2020-06-18 16:10:00|1000.1|999.6|1000.3|999.8|1000.6|1000.1|999.9|999.4|351
1592496900000|2020-06-18 16:15:00|1000.4|999.9|1000.1|999.6|1000.6|1000.1|1000|999.5|353
1592497200000|2020-06-18 16:20:00|1000.2|999.7|1000.8|1000.3|1001.1|1000.6|1000.2|999.7|323
1592497500000|2020-06-18 16:25:00|1000.9|1000.4|1001.3|1000.8|1001.6|1001.1|1000.9|1000.4|344
1592497800000|2020-06-18 16:30:00|1001.4|1000.9|1001.1|1000.6|1001.4|1000.9|1000.7|1000.2|343
1592498100000|2020-06-18 16:35:00|1001.2|1000.7|1000.2|999.7|1001.2|1000.7|1000|999.5|272
1592498400000|2020-06-18 16:40:00|1000.3|999.8|999.7|999.2|1000.4|999.9|999.6|999.1|276
1592498700000|2020-06-18 16:45:00|999.6|999.1|1000.1|999.6|1000.2|999.7|999.5|999|203
1592499000000|2020-06-18 16:50:00|1000|999.5|1000.8|1000.3|1000.9|1000.4|999.8|999.3|384
1592499300000|2020-06-18 16:55:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.3|999.8|508
1592499600000|2020-06-18 17:00:00|1000.9|1000.4|1000.9|1000.4|1001.3|1000.8|1000.6|1000.1|224
1592499900000|2020-06-18 17:05:00|1000.6|1000.1|1000.9|1000.4|1001|1000.5|1000.3|999.8|247
1592500200000|2020-06-18 17:10:00|1000.8|1000.3|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|224
1592500500000|2020-06-18 17:15:00|1001|1000.5|1000.8|1000.3|1001|1000.5|1000.4|999.9|143
1592500800000|2020-06-18 17:20:00|1001|1000.5|1000.9|1000.4|1001.1|1000.6|1000.7|1000.2|373
1592501100000|2020-06-18 17:25:00|1000.8|1000.3|1000.7|1000.2|1000.8|1000.3|1000.3|999.8|383
1592501400000|2020-06-18 17:30:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000.6|1000.1|649
1592501700000|2020-06-18 17:35:00|1001.4|1000.9|1002.1|1001.6|1002.1|1001.6|1001.4|1000.9|320
1592502000000|2020-06-18 17:40:00|1002|1001.5|1001.6|1001.1|1002|1001.5|1001.4|1000.9|149
1592502300000|2020-06-18 17:45:00|1001.5|1001|1001.2|1000.7|1001.6|1001.1|1001.1|1000.6|310
1592502600000|2020-06-18 17:50:00|1001.3|1000.8|1001.1|1000.6|1001.4|1000.9|1001|1000.5|408
1592502900000|2020-06-18 17:55:00|1001|1000.5|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|99
1592503200000|2020-06-18 18:00:00|1001.2|1000.7|1000.4|999.9|1001.2|1000.7|1000.2|999.7|305
1592503500000|2020-06-18 18:05:00|1000.5|1000|999.3|998.8|1000.7|1000.2|998.8|998.3|484
1592503800000|2020-06-18 18:10:00|999.4|998.9|1000.2|999.7|1000.3|999.8|999.2|998.7|371
1592504100000|2020-06-18 18:15:00|1000.1|999.6|1000.3|999.8|1000.3|999.8|999.4|998.9|434
1592504400000|2020-06-18 18:20:00|1000.2|999.7|1000.5|1000|1000.7|1000.2|1000|999.5|316
1592504700000|2020-06-18 18:25:00|1000.6|1000.1|1000.7|1000.2|1001.1|1000.6|1000.6|1000.1|323
1592505000000|2020-06-18 18:30:00|1000.8|1000.3|1001.2|1000.7|1001.9|1001.4|999.9|999.4|793
1592505300000|2020-06-18 18:35:00|1001.3|1000.8|1001.6|1001.1|1001.6|1001.1|1000.8|1000.3|636
1592505600000|2020-06-18 18:40:00|1001.7|1001.2|1000.9|1000.4|1001.8|1001.3|1000.4|999.9|432
1592505900000|2020-06-18 18:45:00|1000.8|1000.3|1000.5|1000|1001|1000.5|1000.5|1000|600
1592506200000|2020-06-18 18:50:00|1000.7|1000.2|1001|1000.5|1001.3|1000.8|1000.7|1000.2|325
1592506500000|2020-06-18 18:55:00|1001.1|1000.6|999.8|999.3|1001.3|1000.8|999.8|999.3|414
1592506800000|2020-06-18 19:00:00|999.9|999.4|999.4|998.9|1000.1|999.6|998.9|998.4|682
1592507100000|2020-06-18 19:05:00|999.3|998.8|999.4|998.9|999.5|999|998.7|998.2|535
1592507400000|2020-06-18 19:10:00|999.3|998.8|998.7|998.2|999.3|998.8|998.6|998.1|276
1592507700000|2020-06-18 19:15:00|998.8|998.3|999.3|998.8|999.6|999.1|998.8|998.3|180
1592508000000|2020-06-18 19:20:00|999.4|998.9|999.5|999|999.8|999.3|999|998.5|371
1592508300000|2020-06-18 19:25:00|999.6|999.1|999.5|999|999.8|999.3|999.3|998.8|230
1592508600000|2020-06-18 19:30:00|999.6|999.1|999.8|999.3|1000.3|999.8|999|998.5|380
1592508900000|2020-06-18 19:35:00|1000|999.5|999.9|999.4|1000.3|999.8|999.8|999.3|477
1592509200000|2020-06-18 19:40:00|1000|999.5|999.5|999|1000|999.5|999.2|998.7|430
1592509500000|2020-06-18 19:45:00|999.7|999.2|999.7|999.2|1000.1|999.6|999.1|998.6|647
1592509800000|2020-06-18 19:50:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.3|998.8|607
1592510100000|2020-06-18 19:55:00|1000.3|999.8|1000.6|1000.1|1001.6|1001.1|999.7|999.2|5158
1592510400000|2020-06-18 20:00:00|1000.8|999.8|1000.4|999.4|1001.4|1000.4|1000.4|999.4|842
1592510700000|2020-06-18 20:05:00|1000.5|999.5|1000.6|999.6|1000.7|999.7|1000.2|999.2|60
1592511000000|2020-06-18 20:10:00|1000.4|999.4|1000.2|999.2|1000.4|999.4|999.9|998.9|25
1592511300000|2020-06-18 20:15:00|999.8|998.8|999.8|998.8|1000.3|999.3|999.8|998.8|8
1592511600000|2020-06-18 20:20:00|999.7|998.7|999.4|998.4|999.7|998.7|999.4|998.4|3
1592511900000|2020-06-18 20:25:00|1000|999|1000|999|1000|999|1000|999|2
1592512200000|2020-06-18 20:30:00|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|50
1592512500000|2020-06-18 20:35:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|2
1592512800000|2020-06-18 20:40:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000.2|999.2|2
1592513100000|2020-06-18 20:45:00|1000.8|999.8|1000.7|999.7|1000.8|999.8|1000.7|999.7|5
1592513700000|2020-06-18 20:55:00|999.6|998.6|999.3|998.3|999.9|998.9|999.3|998.3|19
1592514000000|2020-06-18 21:00:00|||||||||5
1592515200000|2020-06-18 21:20:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592515500000|2020-06-18 21:25:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|2
1592517300000|2020-06-18 21:55:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592517600000|2020-06-18 22:00:00|999.8|997.8|1000.7|998.7|1000.9|998.9|999.3|997.3|0
1592517900000|2020-06-18 22:05:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.8|998.8|0
1592518200000|2020-06-18 22:10:00|1001.3|999.3|1001.2|999.2|1001.5|999.5|1001|999|0
1592518500000|2020-06-18 22:15:00|1001.3|999.3|1002|1000|1002.2|1000.2|1001|999|0
1592518800000|2020-06-18 22:20:00|1002.1|1000.1|1002|1000|1002.2|1000.2|1001.9|999.9|0
1592519100000|2020-06-18 22:25:00|1001.9|999.9|1001.8|999.8|1002.2|1000.2|1001.8|999.8|0
1592519400000|2020-06-18 22:30:00|1001.9|999.9|1002|1000|1002.4|1000.4|1001.8|999.8|0
1592519700000|2020-06-18 22:35:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1002|1000|0
1592520000000|2020-06-18 22:40:00|1002.1|1000.1|1002|1000|1002.2|1000.2|1002|1000|0
1592520300000|2020-06-18 22:45:00|1001.9|999.9|1002.3|1000.3|1002.3|1000.3|1001.9|999.9|0
1592520600000|2020-06-18 22:50:00|1002.4|1000.4|1002.2|1000.2|1002.6|1000.6|1002.2|1000.2|0
1592520900000|2020-06-18 22:55:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.1|1000.1|0
1592521200000|2020-06-18 23:00:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.4|1000.4|0
1592521500000|2020-06-18 23:05:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|0
1592521800000|2020-06-18 23:10:00|1002.7|1000.7|1002.6|1000.6|1002.8|1000.8|1002.5|1000.5|0
1592522100000|2020-06-18 23:15:00|1002.7|1000.7|1003.9|1001.9|1004.2|1002.2|1002.7|1000.7|0
1592522400000|2020-06-18 23:20:00|1004|1002|1003.8|1001.8|1004|1002|1003.5|1001.5|0
1592522700000|2020-06-18 23:25:00|1003.7|1001.7|1004.3|1002.3|1004.3|1002.3|1003.5|1001.5|0
1592523000000|2020-06-18 23:30:00|1004.4|1002.4|1005.2|1003.2|1005.3|1003.3|1004.3|1002.3|0
1592523300000|2020-06-18 23:35:00|1005.3|1003.3|1004.9|1002.9|1005.3|1003.3|1004.7|1002.7|0
1592523600000|2020-06-18 23:40:00|1004.8|1002.8|1004.9|1002.9|1005|1003|1004.7|1002.7|0
1592523900000|2020-06-18 23:45:00|1005|1003|1004.9|1002.9|1005.1|1003.1|1004.7|1002.7|0
1592524200000|2020-06-18 23:50:00|1004.8|1002.8|1004.7|1002.7|1005|1003|1004.4|1002.4|0
1592524500000|2020-06-18 23:55:00|1004.6|1002.6|1005|1003|1005|1003|1004.4|1002.4|0
1592524800000|2020-06-19 00:00:00|1003.4|1002.4|1003.6|1002.6|1004|1003|1003.4|1002.4|18
1592525100000|2020-06-19 00:05:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|2
1592525400000|2020-06-19 00:10:00|1001.5|1000.5|1002.4|1001.4|1002.4|1001.4|1001.5|1000.5|5
1592525700000|2020-06-19 00:15:00|1000.4|999.4|999.9|998.9|1000.4|999.4|999.9|998.9|12
1592526000000|2020-06-19 00:20:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|1
1592526300000|2020-06-19 00:25:00|1000.1|999.1|999|998|1000.3|999.3|998.5|997.5|56
1592526600000|2020-06-19 00:30:00|999.5|998.5|999.3|998.3|999.5|998.5|999.3|998.3|2
1592526900000|2020-06-19 00:35:00|999.1|998.1|998.1|997.1|999.6|998.6|998.1|997.1|20
1592527200000|2020-06-19 00:40:00|998.6|997.6|998.8|997.8|998.8|997.8|998.6|997.6|4
1592527500000|2020-06-19 00:45:00|999.1|998.1|998.1|997.1|999.1|998.1|997.8|996.8|21
1592527800000|2020-06-19 00:50:00|998.3|997.3|999.7|998.7|999.8|998.8|998.3|997.3|20
1592528100000|2020-06-19 00:55:00|999.5|998.5|999.7|998.7|999.7|998.7|999.1|998.1|7
1592528400000|2020-06-19 01:00:00|998.9|997.9|998.3|997.3|999.5|998.5|997.6|996.6|87
1592528700000|2020-06-19 01:05:00|997.6|996.6|996.8|995.8|997.6|996.6|996.1|995.1|19
1592529000000|2020-06-19 01:10:00|996.2|995.2|995.5|994.5|996.5|995.5|995.5|994.5|13
1592529300000|2020-06-19 01:15:00|995.4|994.4|997.2|996.2|997.2|996.2|994.9|993.9|40
1592529600000|2020-06-19 01:20:00|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|2
1592529900000|2020-06-19 01:25:00|998.8|997.8|998|997|998.8|997.8|998|997|4
1592530200000|2020-06-19 01:30:00|998.1|997.1|999.9|998.9|1000.2|999.2|997.5|996.5|74
1592530500000|2020-06-19 01:35:00|1000|999|1001.6|1000.6|1001.6|1000.6|999.8|998.8|41
1592530800000|2020-06-19 01:40:00|1001.7|1000.7|1001.6|1000.6|1002|1001|1001.3|1000.3|72
1592531100000|2020-06-19 01:45:00|1001.5|1000.5|1002.7|1001.7|1002.7|1001.7|1001.4|1000.4|68
1592531400000|2020-06-19 01:50:00|1002.2|1001.2|1000.7|999.7|1002.2|1001.2|1000.5|999.5|34
1592531700000|2020-06-19 01:55:00|1000.9|999.9|998.7|997.7|1000.9|999.9|998.7|997.7|16
1592532000000|2020-06-19 02:00:00|998.9|997.9|998.9|997.9|998.9|997.9|998.4|997.4|10
1592532300000|2020-06-19 02:05:00|998.8|997.8|998.3|997.3|998.8|997.8|998|997|12
1592532600000|2020-06-19 02:10:00|998.8|997.8|998.7|997.7|998.8|997.8|998.7|997.7|3
1592533200000|2020-06-19 02:20:00|1000.4|999.4|999.8|998.8|1000.5|999.5|999.8|998.8|21
1592533500000|2020-06-19 02:25:00|999.1|998.1|1001.1|1000.1|1001.1|1000.1|998.9|997.9|22
1592533800000|2020-06-19 02:30:00|1001.3|1000.3|1001.8|1000.8|1002.1|1001.1|1000.9|999.9|43
1592534100000|2020-06-19 02:35:00|1002.2|1001.2|1001.4|1000.4|1002.3|1001.3|1001.4|1000.4|15
1592534400000|2020-06-19 02:40:00|1001|1000|1001|1000|1001|1000|1001|1000|1
1592534700000|2020-06-19 02:45:00|1000.9|999.9|1001|1000|1001|1000|1000.6|999.6|8
1592535000000|2020-06-19 02:50:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|7
1592535300000|2020-06-19 02:55:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.5|1000.5|5
1592535600000|2020-06-19 03:00:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1
1592535900000|2020-06-19 03:05:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1001|1000|5
1592536200000|2020-06-19 03:10:00|1001.8|1000.8|1001.6|1000.6|1001.8|1000.8|1001.6|1000.6|5
1592536500000|2020-06-19 03:15:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|4
1592536800000|2020-06-19 03:20:00|1001.6|1000.6|1001.7|1000.7|1001.9|1000.9|1001.6|1000.6|4
1592537100000|2020-06-19 03:25:00|1001.6|1000.6|1000.6|999.6|1001.6|1000.6|1000.6|999.6|5
1592537400000|2020-06-19 03:30:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|4
1592537700000|2020-06-19 03:35:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.3|1000.7|999.7|5
1592538000000|2020-06-19 03:40:00|1001.6|1000.6|1002.6|1001.6|1002.6|1001.6|1001.6|1000.6|10
1592538300000|2020-06-19 03:45:00|1002.5|1001.5|1002.6|1001.6|1002.6|1001.6|1002.3|1001.3|6
1592538600000|2020-06-19 03:50:00|1002.4|1001.4|1002.2|1001.2|1002.4|1001.4|1002.1|1001.1|5
1592538900000|2020-06-19 03:55:00|1002.9|1001.9|1003.5|1002.5|1003.5|1002.5|1002.9|1001.9|12
1592539200000|2020-06-19 04:00:00|1003.6|1002.6|1003.4|1002.4|1003.6|1002.6|1003.4|1002.4|3
1592539500000|2020-06-19 04:05:00|1003.3|1002.3|1003|1002|1003.3|1002.3|1003|1002|5
1592540400000|2020-06-19 04:20:00|1003.5|1002.5|1003.4|1002.4|1003.5|1002.5|1003.4|1002.4|4
1592541300000|2020-06-19 04:35:00|1003.3|1002.3|1003.4|1002.4|1003.4|1002.4|1003.1|1002.1|25
1592542200000|2020-06-19 04:50:00|1003|1002|1003|1002|1003|1002|1003|1002|1
1592542500000|2020-06-19 04:55:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1002|1001|95
1592542800000|2020-06-19 05:00:00|1002|1001|1002.7|1001.7|1002.7|1001.7|1002|1001|15
1592543100000|2020-06-19 05:05:00|1002.6|1001.6|1002.3|1001.3|1002.7|1001.7|1002.3|1001.3|26
1592543400000|2020-06-19 05:10:00|1002.4|1001.4|1002.3|1001.3|1002.5|1001.5|1002.1|1001.1|14
1592543700000|2020-06-19 05:15:00|1002.4|1001.4|1002.1|1001.1|1002.6|1001.6|1002|1001|26
1592544000000|2020-06-19 05:20:00|1001.9|1000.9|1003|1002|1003|1002|1001.9|1000.9|31
1592544300000|2020-06-19 05:25:00|1002.7|1001.7|1003|1002|1003.2|1002.2|1002.7|1001.7|17
1592544600000|2020-06-19 05:30:00|1003.1|1002.1|1003.4|1002.4|1003.4|1002.4|1003|1002|5
1592544900000|2020-06-19 05:35:00|1003.3|1002.3|1003.5|1002.5|1003.6|1002.6|1003.3|1002.3|12
1592545200000|2020-06-19 05:40:00|1003.6|1002.6|1003.7|1002.7|1003.7|1002.7|1003.6|1002.6|10
1592545500000|2020-06-19 05:45:00|1003.8|1002.8|1003.9|1002.9|1003.9|1002.9|1003.7|1002.7|10
1592545800000|2020-06-19 05:50:00|1004.3|1003.3|1005.1|1004.1|1005.1|1004.1|1004.3|1003.3|29
1592546100000|2020-06-19 05:55:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|18
1592546400000|2020-06-19 06:00:00|1005.8|1004.8|1008.1|1007.1|1008.2|1007.2|1005.7|1004.7|149
1592546700000|2020-06-19 06:05:00|1008.6|1007.6|1007.7|1006.7|1008.6|1007.6|1007.7|1006.7|77
1592547000000|2020-06-19 06:10:00|1007.5|1006.5|1007.1|1006.1|1007.5|1006.5|1007|1006|17
1592547300000|2020-06-19 06:15:00|1007.2|1006.2|1008.6|1007.6|1008.7|1007.7|1007.2|1006.2|41
1592547600000|2020-06-19 06:20:00|1008.8|1007.8|1009.4|1008.4|1010.5|1009.5|1008.8|1007.8|170
1592547900000|2020-06-19 06:25:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.4|1008.4|30
1592548200000|2020-06-19 06:30:00|1010.4|1009.4|1012|1011|1012.5|1011.5|1009.4|1008.4|443
1592548500000|2020-06-19 06:35:00|1011.8|1010.8|1011.8|1010.8|1013.1|1012.1|1011.3|1010.3|481
1592548800000|2020-06-19 06:40:00|1011.7|1010.7|1011.3|1010.3|1012.4|1011.4|1011.3|1010.3|135
1592549100000|2020-06-19 06:45:00|1010.9|1009.9|1009.8|1008.8|1011|1010|1009.5|1008.5|69
1592549400000|2020-06-19 06:50:00|1009.7|1008.7|1009.6|1008.6|1009.9|1008.9|1009.3|1008.3|34
1592549700000|2020-06-19 06:55:00|1010.2|1009.2|1010.4|1009.4|1010.7|1009.7|1009.9|1008.9|76
1592550000000|2020-06-19 07:00:00|1010.7|1009.7|1009.6|1008.6|1010.9|1009.9|1009.1|1008.1|233
1592550300000|2020-06-19 07:05:00|1009.5|1008.5|1009.7|1008.7|1010|1009|1009.3|1008.3|21
1592550600000|2020-06-19 07:10:00|1009.4|1008.4|1010.2|1009.2|1010.7|1009.7|1008.8|1007.8|198
1592550900000|2020-06-19 07:15:00|1010.1|1009.1|1010.5|1009.5|1011.1|1010.1|1010|1009|166
1592551200000|2020-06-19 07:20:00|1010.6|1009.6|1010.1|1009.1|1010.6|1009.6|1009.9|1008.9|46
1592551500000|2020-06-19 07:25:00|1009.9|1008.9|1009.9|1008.9|1010.4|1009.4|1009.9|1008.9|22
1592551800000|2020-06-19 07:30:00|1009.8|1008.8|1009.3|1008.3|1009.8|1008.8|1009|1008|28
1592552100000|2020-06-19 07:35:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.4|1007.4|18
1592552400000|2020-06-19 07:40:00|1009.2|1008.2|1009.6|1008.6|1010|1009|1009.2|1008.2|25
1592552700000|2020-06-19 07:45:00|1009.7|1008.7|1010.1|1009.1|1010.1|1009.1|1008.9|1007.9|54
1592553000000|2020-06-19 07:50:00|1010|1009|1009.1|1008.1|1010|1009|1009.1|1008.1|89
1592553300000|2020-06-19 07:55:00|1009.2|1008.2|1010.4|1009.4|1010.7|1009.7|1009.2|1008.2|151
1592553600000|2020-06-19 08:00:00|1010.3|1009.3|1010.7|1009.7|1011|1010|1010|1009|243
1592553900000|2020-06-19 08:05:00|1010.8|1009.8|1008.9|1007.9|1010.8|1009.8|1008.7|1007.7|952
1592554200000|2020-06-19 08:10:00|1008.8|1007.8|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|194
1592554500000|2020-06-19 08:15:00|1008.7|1007.7|1009.8|1008.8|1009.8|1008.8|1008.7|1007.7|109
1592554800000|2020-06-19 08:20:00|1009.6|1008.6|1010.2|1009.2|1010.2|1009.2|1009.3|1008.3|36
1592555100000|2020-06-19 08:25:00|1010|1009|1010.4|1009.4|1010.7|1009.7|1010|1009|79
1592555400000|2020-06-19 08:30:00|1010.5|1009.5|1010.8|1009.8|1010.9|1009.9|1010.2|1009.2|29
1592555700000|2020-06-19 08:35:00|1010.7|1009.7|1009.7|1008.7|1010.9|1009.9|1009.6|1008.6|112
1592556000000|2020-06-19 08:40:00|1009.8|1008.8|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|44
1592556300000|2020-06-19 08:45:00|1010.6|1009.6|1011.5|1010.5|1011.5|1010.5|1010.6|1009.6|84
1592556600000|2020-06-19 08:50:00|1011.4|1010.4|1011.5|1010.5|1011.8|1010.8|1011.3|1010.3|407
1592556900000|2020-06-19 08:55:00|1011.6|1010.6|1011.7|1010.7|1011.8|1010.8|1011.2|1010.2|34
1592557200000|2020-06-19 09:00:00|1012|1011|1012.6|1011.6|1012.8|1011.8|1012|1011|351
1592557500000|2020-06-19 09:05:00|1012.5|1011.5|1012.3|1011.3|1012.8|1011.8|1012.1|1011.1|213
1592557800000|2020-06-19 09:10:00|1011.9|1010.9|1013.5|1012.5|1013.5|1012.5|1011.9|1010.9|159
1592558100000|2020-06-19 09:15:00|1013.4|1012.4|1013.6|1012.6|1014.3|1013.3|1013.4|1012.4|740
1592558400000|2020-06-19 09:20:00|1013.5|1012.5|1013|1012|1013.6|1012.6|1012.9|1011.9|34
1592558700000|2020-06-19 09:25:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1012.7|1011.7|225
1592559000000|2020-06-19 09:30:00|1013.3|1012.3|1013.2|1012.2|1013.5|1012.5|1013|1012|302
1592559300000|2020-06-19 09:35:00|1013.3|1012.3|1013.6|1012.6|1013.8|1012.8|1013.3|1012.3|205
1592559600000|2020-06-19 09:40:00|1013.7|1012.7|1013.2|1012.2|1014.1|1013.1|1013|1012|219
1592559900000|2020-06-19 09:45:00|1013|1012|1012.5|1011.5|1013.3|1012.3|1012.2|1011.2|257
1592560200000|2020-06-19 09:50:00|1012.6|1011.6|1012.8|1011.8|1014.1|1013.1|1012.6|1011.6|429
1592560500000|2020-06-19 09:55:00|1012.9|1011.9|1013.4|1012.4|1013.4|1012.4|1012.7|1011.7|248
1592560800000|2020-06-19 10:00:00|1013.5|1012.5|1013.3|1012.3|1013.6|1012.6|1012.5|1011.5|263
1592561100000|2020-06-19 10:05:00|1013.2|1012.2|1014.1|1013.1|1014.4|1013.4|1013.2|1012.2|227
1592561400000|2020-06-19 10:10:00|1014.2|1013.2|1014|1013|1014.5|1013.5|1013.8|1012.8|311
1592561700000|2020-06-19 10:15:00|1013.8|1012.8|1013.5|1012.5|1014.1|1013.1|1013.4|1012.4|260
1592562000000|2020-06-19 10:20:00|1013.6|1012.6|1013.2|1012.2|1013.8|1012.8|1013.1|1012.1|322
1592562300000|2020-06-19 10:25:00|1013.4|1012.4|1013|1012|1013.5|1012.5|1012.9|1011.9|270
1592562600000|2020-06-19 10:30:00|1013.1|1012.1|1012.9|1011.9|1013.3|1012.3|1012.9|1011.9|376
1592562900000|2020-06-19 10:35:00|1013|1012|1012.6|1011.6|1013.3|1012.3|1012.4|1011.4|337
1592563200000|2020-06-19 10:40:00|1012.5|1011.5|1012.9|1011.9|1013|1012|1012.5|1011.5|214
1592563500000|2020-06-19 10:45:00|1013|1012|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|249
1592563800000|2020-06-19 10:50:00|1013.2|1012.2|1012.7|1011.7|1013.5|1012.5|1012.5|1011.5|330
1592564100000|2020-06-19 10:55:00|1013|1012|1013.4|1012.4|1013.5|1012.5|1012.9|1011.9|186
1592564400000|2020-06-19 11:00:00|1013.5|1012.5|1013.5|1012.5|1013.7|1012.7|1012.9|1011.9|484
1592564700000|2020-06-19 11:05:00|1013.4|1012.4|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|232
1592565000000|2020-06-19 11:10:00|1013.1|1012.1|1013|1012|1013.1|1012.1|1012.9|1011.9|216
1592565300000|2020-06-19 11:15:00|1012.9|1011.9|1013|1012|1013|1012|1012.6|1011.6|267
1592565600000|2020-06-19 11:20:00|1012.9|1011.9|1012.5|1011.5|1012.9|1011.9|1012.5|1011.5|216
1592565900000|2020-06-19 11:25:00|1012.7|1011.7|1013|1012|1013.1|1012.1|1012.7|1011.7|36
1592566200000|2020-06-19 11:30:00|1012.9|1011.9|1013.3|1012.3|1013.3|1012.3|1012.9|1011.9|74
1592566500000|2020-06-19 11:35:00|1013.5|1012.5|1013.4|1012.4|1013.7|1012.7|1013.3|1012.3|71
1592566800000|2020-06-19 11:40:00|1013.3|1012.3|1013.5|1012.5|1013.7|1012.7|1013.1|1012.1|96
1592567100000|2020-06-19 11:45:00|1013.7|1012.7|1013.4|1012.4|1013.7|1012.7|1013.4|1012.4|28
1592567400000|2020-06-19 11:50:00|1013.5|1012.5|1013.6|1012.6|1013.9|1012.9|1013.5|1012.5|102
1592567700000|2020-06-19 11:55:00|1013.7|1012.7|1014.5|1013.5|1014.6|1013.6|1013.5|1012.5|158
1592568000000|2020-06-19 12:00:00|1014.6|1013.6|1015.1|1014.1|1015.3|1014.3|1014.6|1013.6|328
1592568300000|2020-06-19 12:05:00|1015.2|1014.2|1015.5|1014.5|1016|1015|1015|1014|458
1592568600000|2020-06-19 12:10:00|1015.6|1014.6|1014.6|1013.6|1015.6|1014.6|1013.4|1012.4|904
1592568900000|2020-06-19 12:15:00|1014.7|1013.7|1014|1013|1014.8|1013.8|1014|1013|50
1592569200000|2020-06-19 12:20:00|1014.1|1013.1|1014.3|1013.3|1014.4|1013.4|1013.9|1012.9|127
1592569500000|2020-06-19 12:25:00|1014|1013|1013.8|1012.8|1014.1|1013.1|1013.1|1012.1|263
1592569800000|2020-06-19 12:30:00|1013.7|1012.7|1015|1014|1015.4|1014.4|1013.6|1012.6|766
1592570100000|2020-06-19 12:35:00|1015.1|1014.1|1014.9|1013.9|1015.6|1014.6|1014.6|1013.6|118
1592570400000|2020-06-19 12:40:00|1014.7|1013.7|1014.4|1013.4|1015|1014|1014.1|1013.1|455
1592570700000|2020-06-19 12:45:00|1014.3|1013.3|1014.1|1013.1|1014.4|1013.4|1014.1|1013.1|65
1592571000000|2020-06-19 12:50:00|1014|1013|1013.8|1012.8|1014|1013|1013.4|1012.4|238
1592571300000|2020-06-19 12:55:00|1013.9|1012.9|1014.1|1013.1|1014.3|1013.3|1013.4|1012.4|157
1592571600000|2020-06-19 13:00:00|1014|1013|1013.6|1012.6|1014.1|1013.1|1013.3|1012.3|173
1592571900000|2020-06-19 13:05:00|1013.7|1012.7|1013.3|1012.3|1013.8|1012.8|1013.2|1012.2|180
1592572200000|2020-06-19 13:10:00|1013.4|1012.4|1013.2|1012.2|1013.8|1012.8|1013.1|1012.1|284
1592572500000|2020-06-19 13:15:00|1013.3|1012.3|1014.1|1013.1|1014.1|1013.1|1013.1|1012.1|416
1592572800000|2020-06-19 13:20:00|1014|1013|1014.4|1013.4|1014.9|1013.9|1014|1013|593
1592573100000|2020-06-19 13:25:00|1014.5|1013.5|1014.3|1013.3|1015.6|1014.6|1014|1013|927
1592573400000|2020-06-19 13:30:00|1014.1|1013.6|1012.1|1011.6|1014.2|1013.7|1012|1011.5|3050
1592573700000|2020-06-19 13:35:00|1012.3|1011.8|1010.9|1010.4|1012.5|1012|1009.9|1009.4|1347
1592574000000|2020-06-19 13:40:00|1011|1010.5|1009.5|1009|1011.4|1010.9|1009.5|1009|825
1592574300000|2020-06-19 13:45:00|1009.6|1009.1|1010.4|1009.9|1010.8|1010.3|1008.9|1008.4|1547
1592574600000|2020-06-19 13:50:00|1010.5|1010|1010.6|1010.1|1010.7|1010.2|1010.1|1009.6|1330
1592574900000|2020-06-19 13:55:00|1010.5|1010|1009|1008.5|1010.6|1010.1|1008.6|1008.1|703
1592575200000|2020-06-19 14:00:00|1009.1|1008.6|1009.5|1009|1009.8|1009.3|1008.5|1008|1018
1592575500000|2020-06-19 14:05:00|1009.6|1009.1|1010.7|1010.2|1010.8|1010.3|1009.4|1008.9|744
1592575800000|2020-06-19 14:10:00|1010.8|1010.3|1010.8|1010.3|1010.8|1010.3|1009.8|1009.3|1616
1592576100000|2020-06-19 14:15:00|1010.9|1010.4|1011.4|1010.9|1011.6|1011.1|1010.9|1010.4|862
1592576400000|2020-06-19 14:20:00|1011.5|1011|1010.8|1010.3|1011.5|1011|1010.3|1009.8|510
1592576700000|2020-06-19 14:25:00|1010.7|1010.2|1009.9|1009.4|1011.1|1010.6|1009.6|1009.1|383
1592577000000|2020-06-19 14:30:00|1010.1|1009.6|1008.6|1008.1|1010.1|1009.6|1008.2|1007.7|938
1592577300000|2020-06-19 14:35:00|1008.5|1008|1009|1008.5|1009.2|1008.7|1008.3|1007.8|323
1592577600000|2020-06-19 14:40:00|1008.8|1008.3|1008.3|1007.8|1008.8|1008.3|1007.4|1006.9|808
1592577900000|2020-06-19 14:45:00|1008.1|1007.6|1008.2|1007.7|1008.3|1007.8|1007.3|1006.8|592
1592578200000|2020-06-19 14:50:00|1008.1|1007.6|1008.4|1007.9|1008.4|1007.9|1007|1006.5|881
1592578500000|2020-06-19 14:55:00|1008.5|1008|1007.9|1007.4|1008.5|1008|1007.2|1006.7|819
1592578800000|2020-06-19 15:00:00|1007.8|1007.3|1009.1|1008.6|1009.1|1008.6|1007.8|1007.3|644
1592579100000|2020-06-19 15:05:00|1009|1008.5|1008.7|1008.2|1009.3|1008.8|1008.5|1008|475
1592579400000|2020-06-19 15:10:00|1008.8|1008.3|1009.4|1008.9|1009.9|1009.4|1008.4|1007.9|602
1592579700000|2020-06-19 15:15:00|1009.3|1008.8|1007.9|1007.4|1009.4|1008.9|1007.6|1007.1|736
1592580000000|2020-06-19 15:20:00|1007.6|1007.1|1008.8|1008.3|1008.8|1008.3|1006.5|1006|919
1592580300000|2020-06-19 15:25:00|1008.7|1008.2|1009|1008.5|1009.7|1009.2|1008.4|1007.9|1296
1592580600000|2020-06-19 15:30:00|1009.1|1008.6|1008.7|1008.2|1009.6|1009.1|1008.5|1008|641
1592580900000|2020-06-19 15:35:00|1008.8|1008.3|1008.2|1007.7|1008.9|1008.4|1007.7|1007.2|435
1592581200000|2020-06-19 15:40:00|1008.1|1007.6|1006.8|1006.3|1008.4|1007.9|1006.2|1005.7|417
1592581500000|2020-06-19 15:45:00|1006.9|1006.4|1007.6|1007.1|1007.9|1007.4|1006.9|1006.4|376
1592581800000|2020-06-19 15:50:00|1007.5|1007|1007.5|1007|1007.8|1007.3|1007.3|1006.8|222
1592582100000|2020-06-19 15:55:00|1007.4|1006.9|1006.4|1005.9|1007.4|1006.9|1006.2|1005.7|402
1592582400000|2020-06-19 16:00:00|1006.5|1006|1005.2|1004.7|1006.6|1006.1|1005.2|1004.7|903
1592582700000|2020-06-19 16:05:00|1005.3|1004.8|1003.8|1003.3|1005.3|1004.8|1003.6|1003.1|1402
1592583000000|2020-06-19 16:10:00|1003.9|1003.4|1001.6|1001.1|1004.5|1004|1001.6|1001.1|793
1592583300000|2020-06-19 16:15:00|1001.5|1001|997.9|997.4|1002|1001.5|997.8|997.3|1817
1592583600000|2020-06-19 16:20:00|997.8|997.3|998.4|997.9|1000.3|999.8|996.9|996.4|1744
1592583900000|2020-06-19 16:25:00|998.2|997.7|1000.2|999.7|1000.3|999.8|998.1|997.6|730
1592584200000|2020-06-19 16:30:00|1000|999.5|1001|1000.5|1001.7|1001.2|999.9|999.4|1277
1592584500000|2020-06-19 16:35:00|1000.9|1000.4|1000.6|1000.1|1001.4|1000.9|1000.1|999.6|502
1592584800000|2020-06-19 16:40:00|1000.5|1000|1002.1|1001.6|1002.2|1001.7|999.9|999.4|755
1592585100000|2020-06-19 16:45:00|1002|1001.5|1003.2|1002.7|1003.2|1002.7|1001.6|1001.1|947
1592585400000|2020-06-19 16:50:00|1003.3|1002.8|1003.2|1002.7|1003.7|1003.2|1002.9|1002.4|791
1592585700000|2020-06-19 16:55:00|1003.3|1002.8|1004.3|1003.8|1004.6|1004.1|1003.2|1002.7|485
1592586000000|2020-06-19 17:00:00|1004.4|1003.9|1003.3|1002.8|1004.4|1003.9|1002.9|1002.4|387
1592586300000|2020-06-19 17:05:00|1003.1|1002.6|1002.7|1002.2|1003.5|1003|1002.6|1002.1|402
1592586600000|2020-06-19 17:10:00|1002.8|1002.3|1002.8|1002.3|1003.5|1003|1002.5|1002|666
1592586900000|2020-06-19 17:15:00|1002.7|1002.2|1001.7|1001.2|1002.7|1002.2|1001.6|1001.1|258
1592587200000|2020-06-19 17:20:00|1001.8|1001.3|1000.5|1000|1001.9|1001.4|1000.5|1000|362
1592587500000|2020-06-19 17:25:00|1000.6|1000.1|1001|1000.5|1001.2|1000.7|1000.5|1000|247
1592587800000|2020-06-19 17:30:00|1000.8|1000.3|1000.1|999.6|1000.9|1000.4|1000.1|999.6|666
1592588100000|2020-06-19 17:35:00|1000|999.5|1002.1|1001.6|1002.2|1001.7|1000|999.5|369
1592588400000|2020-06-19 17:40:00|1002|1001.5|1003|1002.5|1003.1|1002.6|1001.8|1001.3|172
1592588700000|2020-06-19 17:45:00|1003.1|1002.6|1002.1|1001.6|1003.2|1002.7|1001.1|1000.6|353
1592589000000|2020-06-19 17:50:00|1002.2|1001.7|1002.2|1001.7|1002.6|1002.1|1001.5|1001|237
1592589300000|2020-06-19 17:55:00|1002.3|1001.8|1000.7|1000.2|1002.7|1002.2|1000.7|1000.2|406
1592589600000|2020-06-19 18:00:00|1000.6|1000.1|1001.8|1001.3|1002.3|1001.8|1000.6|1000.1|936
1592589900000|2020-06-19 18:05:00|1001.9|1001.4|1001.4|1000.9|1002|1001.5|1000.4|999.9|691
1592590200000|2020-06-19 18:10:00|1001.2|1000.7|1000.4|999.9|1001.2|1000.7|1000.3|999.8|256
1592590500000|2020-06-19 18:15:00|1000.6|1000.1|999.9|999.4|1001.4|1000.9|999.4|998.9|850
1592590800000|2020-06-19 18:20:00|1000|999.5|1001.4|1000.9|1001.5|1001|999.9|999.4|397
1592591100000|2020-06-19 18:25:00|1001.5|1001|1000.2|999.7|1001.7|1001.2|1000|999.5|349
1592591400000|2020-06-19 18:30:00|1000.1|999.6|1001.4|1000.9|1001.9|1001.4|999.5|999|433
1592591700000|2020-06-19 18:35:00|1001.3|1000.8|1001.9|1001.4|1002.4|1001.9|1001.2|1000.7|317
1592592000000|2020-06-19 18:40:00|1001.7|1001.2|1002.2|1001.7|1002.5|1002|1001.5|1001|419
1592592300000|2020-06-19 18:45:00|1002.3|1001.8|1001.8|1001.3|1002.9|1002.4|1001.7|1001.2|830
1592592600000|2020-06-19 18:50:00|1001.9|1001.4|1002.7|1002.2|1003|1002.5|1001.6|1001.1|451
1592592900000|2020-06-19 18:55:00|1002.5|1002|1002.5|1002|1003|1002.5|1002.3|1001.8|685
1592593200000|2020-06-19 19:00:00|1002.4|1001.9|1002.4|1001.9|1002.6|1002.1|1001.9|1001.4|706
1592593500000|2020-06-19 19:05:00|1002.3|1001.8|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|729
1592593800000|2020-06-19 19:10:00|1002|1001.5|1003.3|1002.8|1003.9|1003.4|1001.4|1000.9|1679
1592594100000|2020-06-19 19:15:00|1003.4|1002.9|1004|1003.5|1004.4|1003.9|1003.4|1002.9|911
1592594400000|2020-06-19 19:20:00|1003.9|1003.4|1003.3|1002.8|1004|1003.5|1003.3|1002.8|895
1592594700000|2020-06-19 19:25:00|1003.4|1002.9|1002.5|1002|1003.4|1002.9|1002.4|1001.9|822
1592595000000|2020-06-19 19:30:00|1002.6|1002.1|1002.6|1002.1|1002.6|1002.1|1002|1001.5|1114
1592595300000|2020-06-19 19:35:00|1002.5|1002|1000.9|1000.4|1002.5|1002|1000.9|1000.4|1190
1592595600000|2020-06-19 19:40:00|1001|1000.5|1001.6|1001.1|1001.7|1001.2|1000.6|1000.1|1440
1592595900000|2020-06-19 19:45:00|1001.5|1001|1000.2|999.7|1002|1001.5|999.9|999.4|2660
1592596200000|2020-06-19 19:50:00|1000.1|999.6|1000.9|1000.4|1001.4|1000.9|1000.1|999.6|3653
1592596500000|2020-06-19 19:55:00|1000.8|1000.3|1000.3|999.8|1000.9|1000.4|998.8|998.3|15081
1592596800000|2020-06-19 20:00:00|1000.5|999.5|999.4|998.4|1001.2|1000.2|999.4|998.4|1405
1592597100000|2020-06-19 20:05:00|999.3|998.3|998.6|997.6|999.6|998.6|998.5|997.5|402
1592597400000|2020-06-19 20:10:00|998.7|997.7|997.9|996.9|998.8|997.8|997.9|996.9|189
1592597700000|2020-06-19 20:15:00|996.3|995.3|997.6|996.6|998.2|997.2|996.3|995.3|39
1592598000000|2020-06-19 20:20:00|997.7|996.7|997.7|996.7|997.9|996.9|997.7|996.7|71
1592598300000|2020-06-19 20:25:00|998.3|997.3|999.9|998.9|999.9|998.9|998.3|997.3|39
1592598600000|2020-06-19 20:30:00|999.8|998.8|998|997|999.8|998.8|996.8|995.8|28
1592598900000|2020-06-19 20:35:00|998.5|997.5|999.4|998.4|999.4|998.4|998.5|997.5|9
1592599200000|2020-06-19 20:40:00|999.9|998.9|997.7|996.7|1000|999|997.7|996.7|43
1592600100000|2020-06-19 20:55:00|999.7|998.7|1000.1|998.1|1000.2|998.7|999.7|998.1|1
1592776800000|2020-06-21 22:00:00|994.4|992.4|993.5|992.5|995.2|994.2|993.5|992.2|10
1592777100000|2020-06-21 22:05:00|989.8|988.8|987.6|986.6|989.8|988.8|987.6|986.6|16
1592777400000|2020-06-21 22:10:00|988.6|987.6|989.6|988.6|989.9|988.9|988.6|987.6|12
1592777700000|2020-06-21 22:15:00|991.9|990.9|991.8|990.8|991.9|990.9|991.8|990.8|7
1592778000000|2020-06-21 22:20:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|1
1592778600000|2020-06-21 22:30:00|995|994|995|994|995|994|995|994|5
1592779500000|2020-06-21 22:45:00|995.1|994.1|995|994|995.1|994.1|995|994|2
1592780100000|2020-06-21 22:55:00|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|9
1592780400000|2020-06-21 23:00:00|997.2|996.2|1001|1000|1002.1|1001.1|997.2|996.2|25
1592780700000|2020-06-21 23:05:00|1002.2|1001.2|998.3|997.3|1002.2|1001.2|998.3|997.3|23
1592781000000|2020-06-21 23:10:00|997.6|996.6|996.1|995.1|997.6|996.6|996.1|995.1|16
1592781300000|2020-06-21 23:15:00|995.9|994.9|995|994|995.9|994.9|994.7|993.7|20
1592781900000|2020-06-21 23:25:00|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|1
1592782200000|2020-06-21 23:30:00|994.4|993.4|994.3|993.3|994.4|993.4|994.2|993.2|10
1592782500000|2020-06-21 23:35:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|3
1592783100000|2020-06-21 23:45:00|995.5|994.5|995.5|994.5|995.5|994.5|995.5|994.5|2
1592784000000|2020-06-22 00:00:00|996.5|995.5|997.5|996.5|997.5|996.5|996.5|995.5|8
1592784300000|2020-06-22 00:05:00|998|997|998.8|997.8|998.8|997.8|997|996|9
1592784600000|2020-06-22 00:10:00|997.8|996.8|997.7|996.7|998.3|997.3|996.6|995.6|26
1592784900000|2020-06-22 00:15:00|998.3|997.3|998.6|997.6|1000.1|999.1|998|997|39
1592785200000|2020-06-22 00:20:00|998.5|997.5|998|997|998.5|997.5|997.8|996.8|21
1592785500000|2020-06-22 00:25:00|997.9|996.9|998.1|997.1|998.6|997.6|997.8|996.8|28
1592785800000|2020-06-22 00:30:00|998.5|997.5|998.1|997.1|999.1|998.1|998.1|997.1|16
1592786100000|2020-06-22 00:35:00|996.8|995.8|997.2|996.2|997.9|996.9|996.8|995.8|25
1592786400000|2020-06-22 00:40:00|997.7|996.7|998.9|997.9|999|998|997.7|996.7|4
1592786700000|2020-06-22 00:45:00|999.2|998.2|999.5|998.5|999.5|998.5|999.2|998.2|3
1592787000000|2020-06-22 00:50:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|2
1592787300000|2020-06-22 00:55:00|999.6|998.6|999.6|998.6|1000.3|999.3|999.6|998.6|19
1592787600000|2020-06-22 01:00:00|999.8|998.8|1002.6|1001.6|1003.2|1002.2|999.8|998.8|94
1592787900000|2020-06-22 01:05:00|1002.8|1001.8|1003.1|1002.1|1003.9|1002.9|1002.1|1001.1|47
1592788200000|2020-06-22 01:10:00|1003.3|1002.3|1004.7|1003.7|1005.6|1004.6|1003.3|1002.3|89
1592788500000|2020-06-22 01:15:00|1005.7|1004.7|1006.1|1005.1|1006.4|1005.4|1005.3|1004.3|30
1592788800000|2020-06-22 01:20:00|1006.7|1005.7|1007.4|1006.4|1007.4|1006.4|1005.8|1004.8|19
1592789100000|2020-06-22 01:25:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.7|1005.7|8
1592789400000|2020-06-22 01:30:00|1007|1006|1005.8|1004.8|1007.9|1006.9|1004.9|1003.9|38
1592789700000|2020-06-22 01:35:00|1007.4|1006.4|1008.4|1007.4|1009.2|1008.2|1007.4|1006.4|26
1592790000000|2020-06-22 01:40:00|1008.2|1007.2|1007.9|1006.9|1008.3|1007.3|1007.7|1006.7|9
1592790300000|2020-06-22 01:45:00|1007.8|1006.8|1006.8|1005.8|1008.3|1007.3|1006.8|1005.8|5
1592790600000|2020-06-22 01:50:00|1007.2|1006.2|1007.4|1006.4|1007.4|1006.4|1007.2|1006.2|5
1592790900000|2020-06-22 01:55:00|1005.4|1004.4|1005.1|1004.1|1005.9|1004.9|1005.1|1004.1|30
1592791200000|2020-06-22 02:00:00|1004.9|1003.9|1005.5|1004.5|1006.4|1005.4|1004.9|1003.9|32
1592791500000|2020-06-22 02:05:00|1006.5|1005.5|1008|1007|1008|1007|1006.3|1005.3|80
1592791800000|2020-06-22 02:10:00|1008.2|1007.2|1008.2|1007.2|1008.3|1007.3|1008.1|1007.1|19
1592792100000|2020-06-22 02:15:00|1007.7|1006.7|1008.3|1007.3|1008.3|1007.3|1007.2|1006.2|59
1592792400000|2020-06-22 02:20:00|1007.9|1006.9|1008.2|1007.2|1008.2|1007.2|1007.9|1006.9|24
1592792700000|2020-06-22 02:25:00|1008.9|1007.9|1009.2|1008.2|1009.2|1008.2|1008.9|1007.9|17
1592793000000|2020-06-22 02:30:00|1008.7|1007.7|1009.5|1008.5|1009.5|1008.5|1008.7|1007.7|7
1592793300000|2020-06-22 02:35:00|1009.3|1008.3|1010.1|1009.1|1010.6|1009.6|1008.9|1007.9|26
1592793600000|2020-06-22 02:40:00|1010.3|1009.3|1008.6|1007.6|1010.3|1009.3|1008.6|1007.6|8
1592793900000|2020-06-22 02:45:00|1008.8|1007.8|1008.3|1007.3|1008.8|1007.8|1008.3|1007.3|9
1592794200000|2020-06-22 02:50:00|1009.4|1008.4|1008.5|1007.5|1009.4|1008.4|1008.5|1007.5|4
1592794500000|2020-06-22 02:55:00|1008.2|1007.2|1008.8|1007.8|1008.8|1007.8|1008.2|1007.2|3
1592794800000|2020-06-22 03:00:00|1008.5|1007.5|1006.4|1005.4|1008.5|1007.5|1006.4|1005.4|14
1592795100000|2020-06-22 03:05:00|1007.4|1006.4|1007.5|1006.5|1007.5|1006.5|1007.1|1006.1|4
1592795400000|2020-06-22 03:10:00|||||||||2
1592795700000|2020-06-22 03:15:00|1007.3|1006.3|1007.5|1006.5|1007.5|1006.5|1007.3|1006.3|2
1592796000000|2020-06-22 03:20:00|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1
1592796300000|2020-06-22 03:25:00|1008.1|1007.1|1008.4|1007.4|1008.4|1007.4|1008.1|1007.1|10
1592796600000|2020-06-22 03:30:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|25
1592796900000|2020-06-22 03:35:00|1009.2|1008.2|1009.1|1008.1|1009.2|1008.2|1009.1|1008.1|4
1592797200000|2020-06-22 03:40:00|1009|1008|1009.1|1008.1|1009.1|1008.1|1008.8|1007.8|22
1592797500000|2020-06-22 03:45:00|1009.4|1008.4|1008.7|1007.7|1009.5|1008.5|1008.4|1007.4|28
1592797800000|2020-06-22 03:50:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|42
1592798100000|2020-06-22 03:55:00|1009.5|1008.5|1008.8|1007.8|1009.5|1008.5|1008.8|1007.8|12
1592798400000|2020-06-22 04:00:00|1009.6|1008.6|1010.2|1009.2|1010.3|1009.3|1009.6|1008.6|49
1592798700000|2020-06-22 04:05:00|1009.6|1008.6|1010.1|1009.1|1010.4|1009.4|1009.5|1008.5|10
1592799000000|2020-06-22 04:10:00|1010.2|1009.2|1010.1|1009.1|1010.4|1009.4|1010|1009|7
1592799300000|2020-06-22 04:15:00|1010.2|1009.2|1010.7|1009.7|1010.7|1009.7|1010.2|1009.2|12
1592799600000|2020-06-22 04:20:00|1010.8|1009.8|1010|1009|1010.9|1009.9|1009.9|1008.9|17
1592800200000|2020-06-22 04:30:00|1010.3|1009.3|1009.8|1008.8|1010.3|1009.3|1009.8|1008.8|5
1592800500000|2020-06-22 04:35:00|1010|1009|1009.7|1008.7|1010.1|1009.1|1009.6|1008.6|8
1592800800000|2020-06-22 04:40:00|1009.5|1008.5|1009.2|1008.2|1009.5|1008.5|1009.1|1008.1|20
1592801100000|2020-06-22 04:45:00|1009|1008|1008.4|1007.4|1009.2|1008.2|1008.4|1007.4|10
1592801400000|2020-06-22 04:50:00|1008.6|1007.6|1008|1007|1008.8|1007.8|1008|1007|4
1592801700000|2020-06-22 04:55:00|1007.5|1006.5|1007.2|1006.2|1007.5|1006.5|1007.2|1006.2|2
1592802000000|2020-06-22 05:00:00|1007.1|1006.1|1007.6|1006.6|1007.6|1006.6|1007.1|1006.1|13
1592802300000|2020-06-22 05:05:00|1008|1007|1006.3|1005.3|1008.5|1007.5|1006.1|1005.1|39
1592802600000|2020-06-22 05:10:00|1006.5|1005.5|1006.7|1005.7|1006.9|1005.9|1006.4|1005.4|4
1592802900000|2020-06-22 05:15:00|1006.3|1005.3|1006.4|1005.4|1006.4|1005.4|1006|1005|8
1592803200000|2020-06-22 05:20:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|3
1592803500000|2020-06-22 05:25:00|1007.1|1006.1|1008.8|1007.8|1008.9|1007.9|1007.1|1006.1|84
1592803800000|2020-06-22 05:30:00|1008.5|1007.5|1009.1|1008.1|1009.1|1008.1|1007.7|1006.7|76
1592804100000|2020-06-22 05:35:00|1008.7|1007.7|1007.5|1006.5|1008.7|1007.7|1007.5|1006.5|9
1592804400000|2020-06-22 05:40:00|1007.7|1006.7|1008.3|1007.3|1008.3|1007.3|1007.3|1006.3|32
1592804700000|2020-06-22 05:45:00|1007.5|1006.5|1007.6|1006.6|1007.7|1006.7|1007.5|1006.5|10
1592805000000|2020-06-22 05:50:00|1007.7|1006.7|1006.8|1005.8|1007.7|1006.7|1006.4|1005.4|11
1592805300000|2020-06-22 05:55:00|1006.6|1005.6|1005.6|1004.6|1006.6|1005.6|1005.6|1004.6|6
1592805600000|2020-06-22 06:00:00|1005.7|1004.7|1003.1|1002.1|1005.7|1004.7|1003|1002|198
1592805900000|2020-06-22 06:05:00|1003.6|1002.6|1004.3|1003.3|1004.6|1003.6|1003.3|1002.3|16
1592806200000|2020-06-22 06:10:00|1004.5|1003.5|1005.3|1004.3|1005.4|1004.4|1004.4|1003.4|22
1592806500000|2020-06-22 06:15:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|16
1592806800000|2020-06-22 06:20:00|1005.7|1004.7|1004.4|1003.4|1005.7|1004.7|1004.4|1003.4|20
1592807100000|2020-06-22 06:25:00|1005.1|1004.1|1005.5|1004.5|1005.8|1004.8|1005.1|1004.1|28
1592807400000|2020-06-22 06:30:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.2|1003.2|29
1592807700000|2020-06-22 06:35:00|1004.8|1003.8|1005.7|1004.7|1005.9|1004.9|1004.7|1003.7|24
1592808000000|2020-06-22 06:40:00|1005.5|1004.5|1005.9|1004.9|1006.1|1005.1|1004.9|1003.9|109
1592808300000|2020-06-22 06:45:00|1006.1|1005.1|1005.5|1004.5|1006.2|1005.2|1005.5|1004.5|65
1592808600000|2020-06-22 06:50:00|1005.6|1004.6|1006.4|1005.4|1006.8|1005.8|1005.6|1004.6|59
1592808900000|2020-06-22 06:55:00|1006.2|1005.2|1006.1|1005.1|1007.1|1006.1|1005.9|1004.9|130
1592809200000|2020-06-22 07:00:00|1006.3|1005.3|1005.5|1004.5|1006.9|1005.9|1005.4|1004.4|189
1592809500000|2020-06-22 07:05:00|1005.3|1004.3|1005.2|1004.2|1005.7|1004.7|1004.6|1003.6|280
1592809800000|2020-06-22 07:10:00|1005|1004|1006.7|1005.7|1006.9|1005.9|1004.6|1003.6|270
1592810100000|2020-06-22 07:15:00|1006.8|1005.8|1005.7|1004.7|1006.8|1005.8|1005.7|1004.7|22
1592810400000|2020-06-22 07:20:00|1006.3|1005.3|1006.2|1005.2|1007|1006|1005.9|1004.9|65
1592810700000|2020-06-22 07:25:00|1006.1|1005.1|1007.7|1006.7|1007.8|1006.8|1006.1|1005.1|352
1592811000000|2020-06-22 07:30:00|1007.8|1006.8|1008.4|1007.4|1008.6|1007.6|1007.4|1006.4|222
1592811300000|2020-06-22 07:35:00|1008.5|1007.5|1007.6|1006.6|1008.5|1007.5|1007.6|1006.6|135
1592811600000|2020-06-22 07:40:00|1007.5|1006.5|1007.2|1006.2|1007.9|1006.9|1007.2|1006.2|79
1592811900000|2020-06-22 07:45:00|1007.1|1006.1|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|91
1592812200000|2020-06-22 07:50:00|1007.3|1006.3|1007.9|1006.9|1008.5|1007.5|1007|1006|65
1592812500000|2020-06-22 07:55:00|1008|1007|1007.9|1006.9|1008.5|1007.5|1007.8|1006.8|101
1592812800000|2020-06-22 08:00:00|1007.7|1006.7|1006.9|1005.9|1007.9|1006.9|1006.7|1005.7|216
1592813100000|2020-06-22 08:05:00|1006.8|1005.8|1006.6|1005.6|1007.1|1006.1|1006.3|1005.3|352
1592813400000|2020-06-22 08:10:00|1006.5|1005.5|1005|1004|1006.6|1005.6|1005|1004|345
1592813700000|2020-06-22 08:15:00|1005.1|1004.1|1005.4|1004.4|1005.8|1004.8|1004.8|1003.8|230
1592814000000|2020-06-22 08:20:00|1005.3|1004.3|1005.5|1004.5|1005.9|1004.9|1005.3|1004.3|209
1592814300000|2020-06-22 08:25:00|1005.4|1004.4|1005.1|1004.1|1005.6|1004.6|1004.8|1003.8|121
1592814600000|2020-06-22 08:30:00|1005.2|1004.2|1005.3|1004.3|1005.8|1004.8|1004.8|1003.8|195
1592814900000|2020-06-22 08:35:00|1005.4|1004.4|1006.3|1005.3|1006.5|1005.5|1005.4|1004.4|392
1592815200000|2020-06-22 08:40:00|1006.4|1005.4|1007.2|1006.2|1007.2|1006.2|1006.4|1005.4|326
1592815500000|2020-06-22 08:45:00|1007.1|1006.1|1007.3|1006.3|1007.7|1006.7|1006.9|1005.9|145
1592815800000|2020-06-22 08:50:00|1007.2|1006.2|1007.5|1006.5|1007.7|1006.7|1007.1|1006.1|108
1592816100000|2020-06-22 08:55:00|1007.2|1006.2|1007.4|1006.4|1007.4|1006.4|1006.9|1005.9|72
1592816400000|2020-06-22 09:00:00|1007.5|1006.5|1008.3|1007.3|1008.9|1007.9|1007.2|1006.2|144
1592816700000|2020-06-22 09:05:00|1008.5|1007.5|1008.3|1007.3|1008.8|1007.8|1008.1|1007.1|111
1592817000000|2020-06-22 09:10:00|1008.1|1007.1|1007.9|1006.9|1008.1|1007.1|1007.8|1006.8|30
1592817300000|2020-06-22 09:15:00|1007.8|1006.8|1007.7|1006.7|1008.4|1007.4|1007.7|1006.7|172
1592817600000|2020-06-22 09:20:00|1007.6|1006.6|1008.1|1007.1|1008.1|1007.1|1007.5|1006.5|28
1592817900000|2020-06-22 09:25:00|1007.8|1006.8|1008.1|1007.1|1008.3|1007.3|1007.5|1006.5|22
1592818200000|2020-06-22 09:30:00|1008|1007|1006.4|1005.4|1008.1|1007.1|1006.4|1005.4|45
1592818500000|2020-06-22 09:35:00|1006.5|1005.5|1006.5|1005.5|1007.3|1006.3|1006.4|1005.4|69
1592818800000|2020-06-22 09:40:00|1006.4|1005.4|1006.1|1005.1|1006.8|1005.8|1005.9|1004.9|91
1592819100000|2020-06-22 09:45:00|1006.3|1005.3|1006.7|1005.7|1006.9|1005.9|1006.3|1005.3|72
1592819400000|2020-06-22 09:50:00|1006.8|1005.8|1006.5|1005.5|1006.8|1005.8|1006.4|1005.4|52
1592819700000|2020-06-22 09:55:00|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1005.9|1004.9|79
1592820000000|2020-06-22 10:00:00|1006.3|1005.3|1006.2|1005.2|1006.3|1005.3|1005.5|1004.5|233
1592820300000|2020-06-22 10:05:00|1006.3|1005.3|1006.4|1005.4|1006.4|1005.4|1006.1|1005.1|81
1592820600000|2020-06-22 10:10:00|1006.1|1005.1|1005.5|1004.5|1006.3|1005.3|1005.3|1004.3|74
1592820900000|2020-06-22 10:15:00|1005.4|1004.4|1005|1004|1005.6|1004.6|1005|1004|180
1592821200000|2020-06-22 10:20:00|1005.1|1004.1|1004.9|1003.9|1005.2|1004.2|1004.8|1003.8|142
1592821500000|2020-06-22 10:25:00|1004.8|1003.8|1004.9|1003.9|1005.2|1004.2|1004.6|1003.6|69
1592821800000|2020-06-22 10:30:00|1004.8|1003.8|1005.3|1004.3|1005.3|1004.3|1004.7|1003.7|45
1592822100000|2020-06-22 10:35:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005.1|1004.1|144
1592822400000|2020-06-22 10:40:00|1005.7|1004.7|1006.2|1005.2|1006.2|1005.2|1005.7|1004.7|198
1592822700000|2020-06-22 10:45:00|1006.1|1005.1|1005.8|1004.8|1006.4|1005.4|1005.7|1004.7|123
1592823000000|2020-06-22 10:50:00|1006|1005|1005.2|1004.2|1006.3|1005.3|1005.2|1004.2|136
1592823300000|2020-06-22 10:55:00|1005.1|1004.1|1005.3|1004.3|1005.4|1004.4|1004.9|1003.9|58
1592823600000|2020-06-22 11:00:00|1005.2|1004.2|1004.5|1003.5|1005.4|1004.4|1004.4|1003.4|91
1592823900000|2020-06-22 11:05:00|1004.4|1003.4|1003.9|1002.9|1004.5|1003.5|1003.8|1002.8|34
1592824200000|2020-06-22 11:10:00|1003.8|1002.8|1003.5|1002.5|1003.9|1002.9|1003.4|1002.4|103
1592824500000|2020-06-22 11:15:00|1003.6|1002.6|1003.7|1002.7|1004.5|1003.5|1003.5|1002.5|72
1592824800000|2020-06-22 11:20:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1002.9|1001.9|95
1592825100000|2020-06-22 11:25:00|1003.1|1002.1|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|80
1592825400000|2020-06-22 11:30:00|1003.3|1002.3|1003.4|1002.4|1003.5|1002.5|1003.1|1002.1|85
1592825700000|2020-06-22 11:35:00|1003.2|1002.2|1003.8|1002.8|1004|1003|1003.2|1002.2|68
1592826000000|2020-06-22 11:40:00|1003.7|1002.7|1003.7|1002.7|1004.1|1003.1|1003.6|1002.6|71
1592826300000|2020-06-22 11:45:00|1003.8|1002.8|1004.4|1003.4|1004.4|1003.4|1003.8|1002.8|101
1592826600000|2020-06-22 11:50:00|1004.3|1003.3|1004.6|1003.6|1004.8|1003.8|1004.2|1003.2|151
1592826900000|2020-06-22 11:55:00|1004.5|1003.5|1005.8|1004.8|1005.9|1004.9|1004.4|1003.4|227
1592827200000|2020-06-22 12:00:00|1005.7|1004.7|1005.8|1004.8|1006.4|1005.4|1005.6|1004.6|161
1592827500000|2020-06-22 12:05:00|1005.9|1004.9|1006.2|1005.2|1006.5|1005.5|1005.7|1004.7|309
1592827800000|2020-06-22 12:10:00|1006.3|1005.3|1006.5|1005.5|1007.2|1006.2|1006|1005|265
1592828100000|2020-06-22 12:15:00|1006.3|1005.3|1006.3|1005.3|1007.1|1006.1|1006.3|1005.3|77
1592828400000|2020-06-22 12:20:00|1006.5|1005.5|1006.9|1005.9|1007|1006|1006.4|1005.4|182
1592828700000|2020-06-22 12:25:00|1006.8|1005.8|1006.6|1005.6|1007|1006|1006.4|1005.4|297
1592829000000|2020-06-22 12:30:00|1006.3|1005.3|1006.5|1005.5|1006.8|1005.8|1006.1|1005.1|258
1592829300000|2020-06-22 12:35:00|1006.6|1005.6|1006.5|1005.5|1006.9|1005.9|1006.4|1005.4|262
1592829600000|2020-06-22 12:40:00|1006.4|1005.4|1005.6|1004.6|1006.7|1005.7|1005.5|1004.5|186
1592829900000|2020-06-22 12:45:00|1005.7|1004.7|1005.9|1004.9|1006.5|1005.5|1005.7|1004.7|295
1592830200000|2020-06-22 12:50:00|1005.8|1004.8|1006.1|1005.1|1006.3|1005.3|1005.8|1004.8|141
1592830500000|2020-06-22 12:55:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|220
1592830800000|2020-06-22 13:00:00|1006|1005|1006.6|1005.6|1007|1006|1006|1005|208
1592831100000|2020-06-22 13:05:00|1006.5|1005.5|1007|1006|1007|1006|1006.3|1005.3|121
1592831400000|2020-06-22 13:10:00|1007.1|1006.1|1007.1|1006.1|1007.6|1006.6|1007.1|1006.1|245
1592831700000|2020-06-22 13:15:00|1007|1006|1006.7|1005.7|1007.1|1006.1|1006.2|1005.2|135
1592832000000|2020-06-22 13:20:00|1006.8|1005.8|1006.7|1005.7|1007|1006|1006.6|1005.6|77
1592832300000|2020-06-22 13:25:00|1006.9|1005.9|1007.4|1006.4|1007.6|1006.6|1006.9|1005.9|279
1592832600000|2020-06-22 13:30:00|1007.2|1006.7|1005.8|1005.3|1008.2|1007.7|1005|1004.5|4089
1592832900000|2020-06-22 13:35:00|1005.9|1005.4|1005.5|1005|1006.9|1006.4|1005.1|1004.6|1777
1592833200000|2020-06-22 13:40:00|1005.4|1004.9|1007|1006.5|1007|1006.5|1004.9|1004.4|1466
1592833500000|2020-06-22 13:45:00|1006.9|1006.4|1007.8|1007.3|1008.5|1008|1006.6|1006.1|2009
1592833800000|2020-06-22 13:50:00|1007.7|1007.2|1008.6|1008.1|1008.8|1008.3|1007.2|1006.7|1559
1592834100000|2020-06-22 13:55:00|1008.7|1008.2|1008.8|1008.3|1009.8|1009.3|1008.6|1008.1|1661
1592834400000|2020-06-22 14:00:00|1008.9|1008.4|1010.1|1009.6|1010.5|1010|1008.1|1007.6|1515
1592834700000|2020-06-22 14:05:00|1010.2|1009.7|1011.1|1010.6|1011.1|1010.6|1009.8|1009.3|1728
1592835000000|2020-06-22 14:10:00|1011.2|1010.7|1012.3|1011.8|1012.4|1011.9|1010.9|1010.4|2488
1592835300000|2020-06-22 14:15:00|1012.4|1011.9|1011.6|1011.1|1012.5|1012|1011.4|1010.9|1901
1592835600000|2020-06-22 14:20:00|1011.7|1011.2|1012.1|1011.6|1012.9|1012.4|1011.6|1011.1|2011
1592835900000|2020-06-22 14:25:00|1012.2|1011.7|1011.7|1011.2|1012.7|1012.2|1011.7|1011.2|911
1592836200000|2020-06-22 14:30:00|1011.8|1011.3|1011.2|1010.7|1012|1011.5|1011.1|1010.6|1323
1592836500000|2020-06-22 14:35:00|1011.3|1010.8|1012|1011.5|1012.2|1011.7|1011.1|1010.6|1581
1592836800000|2020-06-22 14:40:00|1012.1|1011.6|1011.7|1011.2|1012.3|1011.8|1011.2|1010.7|1534
1592837100000|2020-06-22 14:45:00|1011.8|1011.3|1011.6|1011.1|1012.6|1012.1|1011.3|1010.8|1328
1592837400000|2020-06-22 14:50:00|1011.7|1011.2|1011.3|1010.8|1011.9|1011.4|1010.9|1010.4|956
1592837700000|2020-06-22 14:55:00|1011.2|1010.7|1008.8|1008.3|1011.4|1010.9|1008.8|1008.3|1408
1592838000000|2020-06-22 15:00:00|1008.9|1008.4|1009.4|1008.9|1009.9|1009.4|1008.4|1007.9|895
1592838300000|2020-06-22 15:05:00|1009.3|1008.8|1009.9|1009.4|1010.2|1009.7|1009.3|1008.8|708
1592838600000|2020-06-22 15:10:00|1010|1009.5|1010.6|1010.1|1010.6|1010.1|1009.9|1009.4|723
1592838900000|2020-06-22 15:15:00|1010.7|1010.2|1011|1010.5|1011.4|1010.9|1010.7|1010.2|809
1592839200000|2020-06-22 15:20:00|1011.1|1010.6|1011.8|1011.3|1011.8|1011.3|1010.9|1010.4|957
1592839500000|2020-06-22 15:25:00|1011.7|1011.2|1011.6|1011.1|1012|1011.5|1011.2|1010.7|1206
1592839800000|2020-06-22 15:30:00|1011.5|1011|1010.8|1010.3|1011.6|1011.1|1009.7|1009.2|1160
1592840100000|2020-06-22 15:35:00|1010.9|1010.4|1011.4|1010.9|1011.5|1011|1010.4|1009.9|495
1592840400000|2020-06-22 15:40:00|1011.3|1010.8|1011.1|1010.6|1011.6|1011.1|1011|1010.5|557
1592840700000|2020-06-22 15:45:00|1011.2|1010.7|1011.7|1011.2|1011.7|1011.2|1011.1|1010.6|338
1592841000000|2020-06-22 15:50:00|1011.8|1011.3|1011.6|1011.1|1012.3|1011.8|1011.3|1010.8|474
1592841300000|2020-06-22 15:55:00|1011.7|1011.2|1012.1|1011.6|1012.6|1012.1|1011.7|1011.2|677
1592841600000|2020-06-22 16:00:00|1012.2|1011.7|1013.4|1012.9|1013.8|1013.3|1012.2|1011.7|1205
1592841900000|2020-06-22 16:05:00|1013.5|1013|1013.5|1013|1013.8|1013.3|1013.2|1012.7|379
1592842200000|2020-06-22 16:10:00|1013.4|1012.9|1013.6|1013.1|1013.8|1013.3|1013|1012.5|398
1592842500000|2020-06-22 16:15:00|1013.5|1013|1013.7|1013.2|1014|1013.5|1013.3|1012.8|553
1592842800000|2020-06-22 16:20:00|1013.9|1013.4|1013.5|1013|1014.1|1013.6|1013.2|1012.7|433
1592843100000|2020-06-22 16:25:00|1013.4|1012.9|1013.5|1013|1013.7|1013.2|1013.1|1012.6|466
1592843400000|2020-06-22 16:30:00|1013.4|1012.9|1012.9|1012.4|1013.4|1012.9|1012.8|1012.3|433
1592843700000|2020-06-22 16:35:00|1012.8|1012.3|1013.1|1012.6|1013.1|1012.6|1012.6|1012.1|533
1592844000000|2020-06-22 16:40:00|1013.2|1012.7|1013.6|1013.1|1013.6|1013.1|1012.9|1012.4|475
1592844300000|2020-06-22 16:45:00|1013.5|1013|1014.6|1014.1|1014.7|1014.2|1013.5|1013|709
1592844600000|2020-06-22 16:50:00|1014.7|1014.2|1014.3|1013.8|1015|1014.5|1014.2|1013.7|347
1592844900000|2020-06-22 16:55:00|1014.4|1013.9|1014.2|1013.7|1014.6|1014.1|1013.9|1013.4|266
1592845200000|2020-06-22 17:00:00|1014.3|1013.8|1014.4|1013.9|1014.9|1014.4|1014|1013.5|594
1592845500000|2020-06-22 17:05:00|1014.5|1014|1014.4|1013.9|1014.6|1014.1|1014|1013.5|168
1592845800000|2020-06-22 17:10:00|1014.3|1013.8|1013.9|1013.4|1014.4|1013.9|1013.6|1013.1|330
1592846100000|2020-06-22 17:15:00|1013.8|1013.3|1013.8|1013.3|1014|1013.5|1013.6|1013.1|395
1592846400000|2020-06-22 17:20:00|1013.9|1013.4|1013.9|1013.4|1014.1|1013.6|1013.5|1013|195
1592846700000|2020-06-22 17:25:00|1013.8|1013.3|1013.6|1013.1|1014|1013.5|1013.5|1013|253
1592847000000|2020-06-22 17:30:00|1013.4|1012.9|1013.4|1012.9|1013.7|1013.2|1012.9|1012.4|500
1592847300000|2020-06-22 17:35:00|1013.5|1013|1012.8|1012.3|1013.5|1013|1012.5|1012|385
1592847600000|2020-06-22 17:40:00|1013|1012.5|1013.3|1012.8|1013.4|1012.9|1012.7|1012.2|300
1592847900000|2020-06-22 17:45:00|1013.5|1013|1013.8|1013.3|1014|1013.5|1013.3|1012.8|123
1592848200000|2020-06-22 17:50:00|1013.7|1013.2|1013.7|1013.2|1013.9|1013.4|1013.6|1013.1|153
1592848500000|2020-06-22 17:55:00|1013.6|1013.1|1013.6|1013.1|1013.6|1013.1|1013|1012.5|376
1592848800000|2020-06-22 18:00:00|1013.5|1013|1012.1|1011.6|1013.5|1013|1011.7|1011.2|761
1592849100000|2020-06-22 18:05:00|1012.2|1011.7|1013|1012.5|1013|1012.5|1012.2|1011.7|153
1592849400000|2020-06-22 18:10:00|1013.2|1012.7|1012.3|1011.8|1013.2|1012.7|1012.1|1011.6|87
1592849700000|2020-06-22 18:15:00|1012.2|1011.7|1012.8|1012.3|1012.8|1012.3|1012.2|1011.7|83
1592850000000|2020-06-22 18:20:00|1012.7|1012.2|1013|1012.5|1013|1012.5|1012.3|1011.8|164
1592850300000|2020-06-22 18:25:00|1012.9|1012.4|1013|1012.5|1013.4|1012.9|1012.9|1012.4|186
1592850600000|2020-06-22 18:30:00|1012.9|1012.4|1012.9|1012.4|1013.3|1012.8|1012.6|1012.1|193
1592850900000|2020-06-22 18:35:00|1013|1012.5|1013.2|1012.7|1013.4|1012.9|1012.6|1012.1|163
1592851200000|2020-06-22 18:40:00|1013.1|1012.6|1012.9|1012.4|1013.1|1012.6|1012.5|1012|171
1592851500000|2020-06-22 18:45:00|1013|1012.5|1013.3|1012.8|1013.7|1013.2|1013|1012.5|292
1592851800000|2020-06-22 18:50:00|1013.2|1012.7|1013.2|1012.7|1013.2|1012.7|1012.8|1012.3|152
1592852100000|2020-06-22 18:55:00|1013.3|1012.8|1013.6|1013.1|1013.8|1013.3|1013.2|1012.7|180
1592852400000|2020-06-22 19:00:00|1013.7|1013.2|1013.8|1013.3|1013.8|1013.3|1013.3|1012.8|182
1592852700000|2020-06-22 19:05:00|1013.7|1013.2|1013.8|1013.3|1013.8|1013.3|1013.3|1012.8|170
1592853000000|2020-06-22 19:10:00|1013.9|1013.4|1012.4|1011.9|1014.2|1013.7|1012.4|1011.9|257
1592853300000|2020-06-22 19:15:00|1012.5|1012|1011.5|1011|1012.8|1012.3|1011.4|1010.9|420
1592853600000|2020-06-22 19:20:00|1011.4|1010.9|1010.3|1009.8|1011.5|1011|1010.2|1009.7|1373
1592853900000|2020-06-22 19:25:00|1010.2|1009.7|1010.5|1010|1010.7|1010.2|1010.2|1009.7|319
1592854200000|2020-06-22 19:30:00|1010.6|1010.1|1011.2|1010.7|1011.4|1010.9|1010.5|1010|569
1592854500000|2020-06-22 19:35:00|1011.1|1010.6|1011.5|1011|1011.5|1011|1010.4|1009.9|644
1592854800000|2020-06-22 19:40:00|1011.4|1010.9|1012.1|1011.6|1012.1|1011.6|1010.9|1010.4|717
1592855100000|2020-06-22 19:45:00|1012.2|1011.7|1011.7|1011.2|1012.7|1012.2|1011.7|1011.2|753
1592855400000|2020-06-22 19:50:00|1011.9|1011.4|1012.3|1011.8|1012.3|1011.8|1011.3|1010.8|1013
1592855700000|2020-06-22 19:55:00|1012.2|1011.7|1013.6|1013.1|1013.7|1013.2|1011.8|1011.3|4663
1592856000000|2020-06-22 20:00:00|1013.8|1012.8|1013.9|1012.9|1014|1013|1013.4|1012.4|848
1592856300000|2020-06-22 20:05:00|1014|1013|1014.5|1013.5|1014.5|1013.5|1013.8|1012.8|109
1592856600000|2020-06-22 20:10:00|1013.9|1012.9|1014.6|1013.6|1014.6|1013.6|1013.7|1012.7|39
1592856900000|2020-06-22 20:15:00|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|7
1592857200000|2020-06-22 20:20:00|||||||||5
1592857500000|2020-06-22 20:25:00|1015.1|1014.1|1015.1|1014.1|1015.3|1014.3|1014.9|1013.9|118
1592857800000|2020-06-22 20:30:00|1015.2|1014.2|1014.7|1013.7|1015.4|1014.4|1014.6|1013.6|103
1592858100000|2020-06-22 20:35:00|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|2
1592859300000|2020-06-22 20:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|2
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1016.4|1014.4|1016.4|1014.4|1015.2|1013.2|0
1592863500000|2020-06-22 22:05:00|1016.5|1014.5|1016.3|1014.3|1016.8|1014.8|1015.4|1013.4|0
1592863800000|2020-06-22 22:10:00|1016.2|1014.2|1016.1|1014.1|1016.4|1014.4|1015.6|1013.6|0
1592864100000|2020-06-22 22:15:00|1016.2|1014.2|1015.8|1013.8|1016.3|1014.3|1015.7|1013.7|0
1592864400000|2020-06-22 22:20:00|1015.7|1013.7|1016.3|1014.3|1016.4|1014.4|1015.7|1013.7|0
1592864700000|2020-06-22 22:25:00|1016.2|1014.2|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|0
1592865000000|2020-06-22 22:30:00|1016.7|1014.7|1014.8|1012.8|1016.8|1014.8|1014.4|1012.4|0
1592865300000|2020-06-22 22:35:00|1015|1013|1015.3|1013.3|1015.5|1013.5|1014.8|1012.8|0
1592865600000|2020-06-22 22:40:00|1015.2|1013.2|1015.7|1013.7|1015.7|1013.7|1015|1013|0
1592865900000|2020-06-22 22:45:00|1015.6|1013.6|1017.4|1015.4|1017.7|1015.7|1015.6|1013.6|0
1592866200000|2020-06-22 22:50:00|1017.3|1015.3|1017.7|1015.7|1017.9|1015.9|1017.3|1015.3|0
1592866500000|2020-06-22 22:55:00|1017.8|1015.8|1017.7|1015.7|1018|1016|1017.7|1015.7|0
1592866800000|2020-06-22 23:00:00|1017.6|1015.6|1017.5|1015.5|1017.9|1015.9|1017.5|1015.5|0
1592867100000|2020-06-22 23:05:00|1017.6|1015.6|1018.5|1016.5|1018.6|1016.6|1017.5|1015.5|0
1592867400000|2020-06-22 23:10:00|1018.4|1016.4|1018.1|1016.1|1018.7|1016.7|1018.1|1016.1|0
1592867700000|2020-06-22 23:15:00|1018.2|1016.2|1018.5|1016.5|1018.6|1016.6|1018.2|1016.2|0
1592868000000|2020-06-22 23:20:00|1018.6|1016.6|1019.4|1017.4|1019.7|1017.7|1018.5|1016.5|0
1592868300000|2020-06-22 23:25:00|1019.5|1017.5|1019.1|1017.1|1019.5|1017.5|1019|1017|0
1592868600000|2020-06-22 23:30:00|1019|1017|1019.6|1017.6|1019.6|1017.6|1019|1017|0
1592868900000|2020-06-22 23:35:00|1019.7|1017.7|1019.8|1017.8|1019.8|1017.8|1019.4|1017.4|0
1592869200000|2020-06-22 23:40:00|1019.7|1017.7|1019.5|1017.5|1020|1018|1019.3|1017.3|0
1592869500000|2020-06-22 23:45:00|1019.4|1017.4|1019.2|1017.2|1019.5|1017.5|1018.9|1016.9|0
1592869800000|2020-06-22 23:50:00|1019.1|1017.1|1019.2|1017.2|1019.6|1017.6|1019.1|1017.1|0
1592870100000|2020-06-22 23:55:00|1019.3|1017.3|1019|1017|1019.4|1017.4|1019|1017|0
1592870400000|2020-06-23 00:00:00|1018.9|1016.9|1019.8|1018.8|1019.8|1018.8|1016.6|1015.6|46
1592870700000|2020-06-23 00:05:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1018.9|1017.9|20
1592871000000|2020-06-23 00:10:00|1020|1019|1020|1019|1020.4|1019.4|1020|1019|32
1592871300000|2020-06-23 00:15:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|37
1592871600000|2020-06-23 00:20:00|1020.1|1019.1|1019.2|1018.2|1020.1|1019.1|1019|1018|8
1592871900000|2020-06-23 00:25:00|1020|1019|1020|1019|1020|1019|1020|1019|6
1592872200000|2020-06-23 00:30:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.6|1018.6|62
1592872500000|2020-06-23 00:35:00|1019|1018|1018.2|1017.2|1019|1018|1018.2|1017.2|69
1592872800000|2020-06-23 00:40:00|1018.8|1017.8|1019.5|1018.5|1019.6|1018.6|1018.8|1017.8|14
1592873100000|2020-06-23 00:45:00|1019.3|1018.3|1019.3|1018.3|1019.6|1018.6|1019|1018|24
1592873400000|2020-06-23 00:50:00|1019.6|1018.6|1019.1|1018.1|1019.6|1018.6|1019.1|1018.1|16
1592873700000|2020-06-23 00:55:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.9|1017.9|57
1592874000000|2020-06-23 01:00:00|1019|1018|1018.8|1017.8|1019|1018|1018.6|1017.6|40
1592874300000|2020-06-23 01:05:00|1018.6|1017.6|1016.4|1015.4|1018.7|1017.7|1016.3|1015.3|74
1592874600000|2020-06-23 01:10:00|1016.7|1015.7|1010.4|1009.4|1016.7|1015.7|1010.4|1009.4|97
1592874900000|2020-06-23 01:15:00|1010.8|1009.8|1003.8|1002.8|1010.8|1009.8|1002.1|1001.1|331
1592875200000|2020-06-23 01:20:00|1003.2|1002.2|997.6|996.6|1003.3|1002.3|997.6|996.6|190
1592875500000|2020-06-23 01:25:00|997.5|996.5|994.1|993.1|999.7|998.7|993.6|992.6|440
1592875800000|2020-06-23 01:30:00|994.3|993.3|1001.7|1000.7|1001.7|1000.7|994.2|993.2|149
1592876100000|2020-06-23 01:35:00|1001.3|1000.3|998.7|997.7|1002.4|1001.4|998.2|997.2|175
1592876400000|2020-06-23 01:40:00|998.9|997.9|998.4|997.4|1000|999|997.7|996.7|86
1592876700000|2020-06-23 01:45:00|998.7|997.7|1000.5|999.5|1001.5|1000.5|998.3|997.3|39
1592877000000|2020-06-23 01:50:00|1001|1000|1005.8|1004.8|1006.5|1005.5|1001|1000|106
1592877300000|2020-06-23 01:55:00|1003|1002|1007.9|1006.9|1007.9|1006.9|1003|1002|96
1592877600000|2020-06-23 02:00:00|1008.8|1007.8|1010.1|1009.1|1010.8|1009.8|1007.7|1006.7|151
1592877900000|2020-06-23 02:05:00|1010.2|1009.2|1013|1012|1013.6|1012.6|1009.2|1008.2|55
1592878200000|2020-06-23 02:10:00|1013.4|1012.4|1012.3|1011.3|1013.4|1012.4|1011.3|1010.3|67
1592878500000|2020-06-23 02:15:00|1012.4|1011.4|1012.9|1011.9|1013.1|1012.1|1011.7|1010.7|6
1592878800000|2020-06-23 02:20:00|1012.2|1011.2|1017.3|1016.3|1017.4|1016.4|1012.2|1011.2|46
1592879100000|2020-06-23 02:25:00|1017.6|1016.6|1016.4|1015.4|1017.6|1016.6|1015.7|1014.7|56
1592879400000|2020-06-23 02:30:00|1016.2|1015.2|1016.6|1015.6|1017.7|1016.7|1016.2|1015.2|51
1592879700000|2020-06-23 02:35:00|1017.5|1016.5|1016.1|1015.1|1017.7|1016.7|1015.8|1014.8|7
1592880000000|2020-06-23 02:40:00|1016.2|1015.2|1013.5|1012.5|1016.2|1015.2|1013.5|1012.5|13
1592880300000|2020-06-23 02:45:00|1014.7|1013.7|1014.9|1013.9|1015.3|1014.3|1014.7|1013.7|10
1592880600000|2020-06-23 02:50:00|1015|1014|1014.2|1013.2|1015|1014|1013.4|1012.4|13
1592880900000|2020-06-23 02:55:00|1014.6|1013.6|1015.2|1014.2|1015.4|1014.4|1014.3|1013.3|7
1592881200000|2020-06-23 03:00:00|1015.3|1014.3|1014.7|1013.7|1015.4|1014.4|1014.4|1013.4|8
1592881500000|2020-06-23 03:05:00|1015.3|1014.3|1016.3|1015.3|1016.3|1015.3|1015.3|1014.3|5
1592881800000|2020-06-23 03:10:00|1016|1015|1016.6|1015.6|1016.6|1015.6|1016|1015|25
1592882100000|2020-06-23 03:15:00|1016.5|1015.5|1016|1015|1016.8|1015.8|1015.8|1014.8|8
1592882400000|2020-06-23 03:20:00|1015.9|1014.9|1015.1|1014.1|1015.9|1014.9|1015.1|1014.1|5
1592882700000|2020-06-23 03:25:00|1015.5|1014.5|1015|1014|1016|1015|1015|1014|10
1592883000000|2020-06-23 03:30:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1015|1014|5
1592883300000|2020-06-23 03:35:00|1014.4|1013.4|1013.9|1012.9|1014.4|1013.4|1013.9|1012.9|4
1592883600000|2020-06-23 03:40:00|1013.4|1012.4|1014.1|1013.1|1014.1|1013.1|1013.4|1012.4|22
1592883900000|2020-06-23 03:45:00|1013.9|1012.9|1014.3|1013.3|1014.3|1013.3|1013.9|1012.9|6
1592884200000|2020-06-23 03:50:00|1014.4|1013.4|1014.2|1013.2|1014.4|1013.4|1014.2|1013.2|3
1592884500000|2020-06-23 03:55:00|1014.7|1013.7|1014.8|1013.8|1014.8|1013.8|1014.7|1013.7|2
1592884800000|2020-06-23 04:00:00|1014.1|1013.1|1014.5|1013.5|1015.3|1014.3|1013.7|1012.7|35
1592885100000|2020-06-23 04:05:00|1014.6|1013.6|1015.3|1014.3|1015.7|1014.7|1014.6|1013.6|5
1592885400000|2020-06-23 04:10:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|2
1592885700000|2020-06-23 04:15:00|1015|1014|1014.3|1013.3|1015.2|1014.2|1014.3|1013.3|4
1592886000000|2020-06-23 04:20:00|1014.5|1013.5|1014.9|1013.9|1014.9|1013.9|1014.5|1013.5|4
1592886300000|2020-06-23 04:25:00|1014.7|1013.7|1014.9|1013.9|1015.8|1014.8|1014.7|1013.7|4
1592886600000|2020-06-23 04:30:00|1014.4|1013.4|1015.2|1014.2|1015.3|1014.3|1014.4|1013.4|8
1592886900000|2020-06-23 04:35:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.5|1013.5|9
1592887200000|2020-06-23 04:40:00|1014.7|1013.7|1014.4|1013.4|1014.7|1013.7|1014.3|1013.3|8
1592887500000|2020-06-23 04:45:00|1014.8|1013.8|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|15
1592887800000|2020-06-23 04:50:00|1014.3|1013.3|1014.7|1013.7|1014.7|1013.7|1014.3|1013.3|6
1592888100000|2020-06-23 04:55:00|1014.5|1013.5|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|10
1592888400000|2020-06-23 05:00:00|1014.9|1013.9|1015.2|1014.2|1015.6|1014.6|1014.9|1013.9|9
1592888700000|2020-06-23 05:05:00|1015.4|1014.4|1015.7|1014.7|1015.7|1014.7|1015.4|1014.4|6
1592889000000|2020-06-23 05:10:00|1015.5|1014.5|1015.2|1014.2|1015.5|1014.5|1015.2|1014.2|6
1592889300000|2020-06-23 05:15:00|1015|1014|1014.7|1013.7|1015|1014|1014.7|1013.7|2
1592889600000|2020-06-23 05:20:00|1014.5|1013.5|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|9
1592889900000|2020-06-23 05:25:00|1013.9|1012.9|1014.9|1013.9|1015.1|1014.1|1013.9|1012.9|17
1592890200000|2020-06-23 05:30:00|1015|1014|1015.7|1014.7|1015.8|1014.8|1015|1014|8
1592890500000|2020-06-23 05:35:00|1015.8|1014.8|1015.6|1014.6|1015.9|1014.9|1015.6|1014.6|9
1592890800000|2020-06-23 05:40:00|1015.3|1014.3|1013.3|1012.3|1015.3|1014.3|1012.9|1011.9|91
1592891100000|2020-06-23 05:45:00|1012.7|1011.7|1013.3|1012.3|1013.7|1012.7|1012.7|1011.7|25
1592891400000|2020-06-23 05:50:00|||||||||2
1592891700000|2020-06-23 05:55:00|1012.7|1011.7|1012.7|1011.7|1012.9|1011.9|1012.7|1011.7|4
1592892000000|2020-06-23 06:00:00|1012.8|1011.8|1012.6|1011.6|1013.4|1012.4|1012|1011|59
1592892300000|2020-06-23 06:05:00|1012.8|1011.8|1014.8|1013.8|1015.2|1014.2|1012.8|1011.8|17
1592892600000|2020-06-23 06:10:00|||||||||4
1592892900000|2020-06-23 06:15:00|1015.4|1014.4|1016.2|1015.2|1016.2|1015.2|1015.4|1014.4|24
1592893200000|2020-06-23 06:20:00|1015.9|1014.9|1016.3|1015.3|1016.3|1015.3|1015.7|1014.7|17
1592893500000|2020-06-23 06:25:00|1016.1|1015.1|1015.9|1014.9|1016.3|1015.3|1015.6|1014.6|66
1592893800000|2020-06-23 06:30:00|1016.1|1015.1|1016.6|1015.6|1016.6|1015.6|1015.5|1014.5|71
1592894100000|2020-06-23 06:35:00|1016.7|1015.7|1016.7|1015.7|1017.1|1016.1|1016.6|1015.6|35
1592894400000|2020-06-23 06:40:00|1016.6|1015.6|1016|1015|1016.8|1015.8|1015.4|1014.4|52
1592894700000|2020-06-23 06:45:00|1016.1|1015.1|1016.6|1015.6|1016.8|1015.8|1016.1|1015.1|45
1592895000000|2020-06-23 06:50:00|1016.2|1015.2|1016.5|1015.5|1016.7|1015.7|1016.2|1015.2|13
1592895300000|2020-06-23 06:55:00|1016.9|1015.9|1016.9|1015.9|1017.1|1016.1|1016.7|1015.7|18
1592895600000|2020-06-23 07:00:00|1017|1016|1016.9|1015.9|1017.1|1016.1|1015.7|1014.7|92
1592895900000|2020-06-23 07:05:00|1016.4|1015.4|1017.6|1016.6|1018|1017|1015.9|1014.9|118
1592896200000|2020-06-23 07:10:00|1017.7|1016.7|1018.3|1017.3|1018.4|1017.4|1017.4|1016.4|66
1592896500000|2020-06-23 07:15:00|1018.6|1017.6|1020.7|1019.7|1021.4|1020.4|1018.6|1017.6|584
1592896800000|2020-06-23 07:20:00|1020.8|1019.8|1020|1019|1021|1020|1019.7|1018.7|83
1592897100000|2020-06-23 07:25:00|1020.1|1019.1|1020.8|1019.8|1020.8|1019.8|1019.8|1018.8|50
1592897400000|2020-06-23 07:30:00|1020.7|1019.7|1021.1|1020.1|1021.6|1020.6|1020.1|1019.1|265
1592897700000|2020-06-23 07:35:00|1021.2|1020.2|1020.5|1019.5|1021.4|1020.4|1020.5|1019.5|80
1592898000000|2020-06-23 07:40:00|1020.6|1019.6|1021.5|1020.5|1021.6|1020.6|1020.5|1019.5|95
1592898300000|2020-06-23 07:45:00|1021.2|1020.2|1021.1|1020.1|1021.5|1020.5|1020.7|1019.7|33
1592898600000|2020-06-23 07:50:00|1021.4|1020.4|1022.2|1021.2|1022.2|1021.2|1021.1|1020.1|141
1592898900000|2020-06-23 07:55:00|1022|1021|1022.5|1021.5|1022.7|1021.7|1021.9|1020.9|396
1592899200000|2020-06-23 08:00:00|1022.7|1021.7|1022.5|1021.5|1022.8|1021.8|1021.7|1020.7|190
1592899500000|2020-06-23 08:05:00|1022.6|1021.6|1023.1|1022.1|1023.5|1022.5|1022.5|1021.5|445
1592899800000|2020-06-23 08:10:00|1023|1022|1022.6|1021.6|1023.9|1022.9|1022.5|1021.5|287
1592900100000|2020-06-23 08:15:00|1022.9|1021.9|1022.4|1021.4|1023.1|1022.1|1022.2|1021.2|172
1592900400000|2020-06-23 08:20:00|1022.5|1021.5|1021.7|1020.7|1022.5|1021.5|1021.7|1020.7|138
1592900700000|2020-06-23 08:25:00|1022.1|1021.1|1023.1|1022.1|1023.4|1022.4|1022|1021|88
1592901000000|2020-06-23 08:30:00|1023.3|1022.3|1022.6|1021.6|1023.6|1022.6|1022.6|1021.6|53
1592901300000|2020-06-23 08:35:00|1022.8|1021.8|1022.8|1021.8|1023|1022|1022.4|1021.4|54
1592901600000|2020-06-23 08:40:00|1022.7|1021.7|1023.1|1022.1|1023.4|1022.4|1022.7|1021.7|33
1592901900000|2020-06-23 08:45:00|1023|1022|1021.7|1020.7|1023|1022|1021.5|1020.5|83
1592902200000|2020-06-23 08:50:00|1021.8|1020.8|1022.3|1021.3|1022.6|1021.6|1021.5|1020.5|44
1592902500000|2020-06-23 08:55:00|1022.4|1021.4|1021.8|1020.8|1022.4|1021.4|1021.7|1020.7|23
1592902800000|2020-06-23 09:00:00|1021.3|1020.3|1021.9|1020.9|1021.9|1020.9|1021.3|1020.3|12
1592903100000|2020-06-23 09:05:00|1022|1021|1022|1021|1022.2|1021.2|1021.7|1020.7|37
1592903400000|2020-06-23 09:10:00|1022.2|1021.2|1021.5|1020.5|1022.2|1021.2|1021.2|1020.2|37
1592903700000|2020-06-23 09:15:00|1021.7|1020.7|1021.5|1020.5|1021.7|1020.7|1021.1|1020.1|14
1592904000000|2020-06-23 09:20:00|1021.6|1020.6|1021.4|1020.4|1021.8|1020.8|1021.2|1020.2|110
1592904300000|2020-06-23 09:25:00|1021.5|1020.5|1021.5|1020.5|1021.8|1020.8|1021.2|1020.2|23
1592904600000|2020-06-23 09:30:00|1021.8|1020.8|1022.9|1021.9|1022.9|1021.9|1021.6|1020.6|74
1592904900000|2020-06-23 09:35:00|1023|1022|1023.3|1022.3|1023.3|1022.3|1022.8|1021.8|24
1592905200000|2020-06-23 09:40:00|1023.4|1022.4|1023.6|1022.6|1023.8|1022.8|1023.3|1022.3|40
1592905500000|2020-06-23 09:45:00|1023.5|1022.5|1024.2|1023.2|1024.2|1023.2|1023.1|1022.1|229
1592905800000|2020-06-23 09:50:00|1024.1|1023.1|1023.8|1022.8|1024.2|1023.2|1023.8|1022.8|59
1592906100000|2020-06-23 09:55:00|1023.4|1022.4|1023|1022|1023.6|1022.6|1023|1022|118
1592906400000|2020-06-23 10:00:00|1023.1|1022.1|1022.7|1021.7|1023.2|1022.2|1022.6|1021.6|72
1592906700000|2020-06-23 10:05:00|1022.6|1021.6|1023.8|1022.8|1024.2|1023.2|1022.6|1021.6|144
1592907000000|2020-06-23 10:10:00|1023.9|1022.9|1025|1024|1025|1024|1023.7|1022.7|369
1592907300000|2020-06-23 10:15:00|1025.1|1024.1|1025.4|1024.4|1025.5|1024.5|1024.8|1023.8|375
1592907600000|2020-06-23 10:20:00|1025.5|1024.5|1025|1024|1025.7|1024.7|1024.9|1023.9|276
1592907900000|2020-06-23 10:25:00|1024.9|1023.9|1025|1024|1025.3|1024.3|1024.8|1023.8|120
1592908200000|2020-06-23 10:30:00|1024.9|1023.9|1024.9|1023.9|1025.1|1024.1|1024.5|1023.5|129
1592908500000|2020-06-23 10:35:00|1025|1024|1024.9|1023.9|1025|1024|1024.7|1023.7|173
1592908800000|2020-06-23 10:40:00|1025|1024|1024.7|1023.7|1025|1024|1024.4|1023.4|157
1592909100000|2020-06-23 10:45:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.5|1023.5|149
1592909400000|2020-06-23 10:50:00|1024.9|1023.9|1025.2|1024.2|1025.4|1024.4|1024.4|1023.4|163
1592909700000|2020-06-23 10:55:00|1025.1|1024.1|1025.4|1024.4|1025.6|1024.6|1024.8|1023.8|87
1592910000000|2020-06-23 11:00:00|1025.5|1024.5|1024.3|1023.3|1025.5|1024.5|1024.1|1023.1|124
1592910300000|2020-06-23 11:05:00|1024.2|1023.2|1024|1023|1024.4|1023.4|1024|1023|50
1592910600000|2020-06-23 11:10:00|1024.1|1023.1|1023.9|1022.9|1024.3|1023.3|1023.9|1022.9|57
1592910900000|2020-06-23 11:15:00|1024.1|1023.1|1024.9|1023.9|1024.9|1023.9|1024.1|1023.1|36
1592911200000|2020-06-23 11:20:00|1025|1024|1024.9|1023.9|1025|1024|1024.7|1023.7|50
1592911500000|2020-06-23 11:25:00|1025|1024|1024.7|1023.7|1025|1024|1024.7|1023.7|28
1592911800000|2020-06-23 11:30:00|1024.8|1023.8|1025|1024|1025.2|1024.2|1024.6|1023.6|46
1592912100000|2020-06-23 11:35:00|1025.1|1024.1|1026.4|1025.4|1026.4|1025.4|1025.1|1024.1|216
1592912400000|2020-06-23 11:40:00|1026.3|1025.3|1026|1025|1026.5|1025.5|1026|1025|128
1592912700000|2020-06-23 11:45:00|1026.2|1025.2|1025.9|1024.9|1026.2|1025.2|1025.6|1024.6|176
1592913000000|2020-06-23 11:50:00|1026|1025|1025.6|1024.6|1026.1|1025.1|1025.3|1024.3|198
1592913300000|2020-06-23 11:55:00|1025.7|1024.7|1026.2|1025.2|1026.2|1025.2|1025.5|1024.5|151
1592913600000|2020-06-23 12:00:00|1026.1|1025.1|1026.2|1025.2|1026.3|1025.3|1025.8|1024.8|146
1592913900000|2020-06-23 12:05:00|1026|1025|1026.7|1025.7|1027|1026|1025.8|1024.8|127
1592914200000|2020-06-23 12:10:00|1026.8|1025.8|1027|1026|1027.1|1026.1|1026.4|1025.4|141
1592914500000|2020-06-23 12:15:00|1027.1|1026.1|1026.7|1025.7|1027.3|1026.3|1026.3|1025.3|208
1592914800000|2020-06-23 12:20:00|1026.6|1025.6|1027|1026|1027|1026|1026.6|1025.6|189
1592915100000|2020-06-23 12:25:00|1026.8|1025.8|1027.1|1026.1|1027.1|1026.1|1026.8|1025.8|228
1592915400000|2020-06-23 12:30:00|1027|1026|1026.7|1025.7|1027|1026|1026.4|1025.4|94
1592915700000|2020-06-23 12:35:00|1026.5|1025.5|1027.4|1026.4|1027.5|1026.5|1026.5|1025.5|164
1592916000000|2020-06-23 12:40:00|1027.3|1026.3|1027.1|1026.1|1027.4|1026.4|1027|1026|170
1592916300000|2020-06-23 12:45:00|1027.2|1026.2|1026.9|1025.9|1027.2|1026.2|1026.5|1025.5|101
1592916600000|2020-06-23 12:50:00|1027|1026|1027.4|1026.4|1027.5|1026.5|1027|1026|194
1592916900000|2020-06-23 12:55:00|1027.3|1026.3|1026.7|1025.7|1027.4|1026.4|1026.7|1025.7|137
1592917200000|2020-06-23 13:00:00|1026.8|1025.8|1026.7|1025.7|1027.1|1026.1|1026.6|1025.6|75
1592917500000|2020-06-23 13:05:00|1026.8|1025.8|1026.2|1025.2|1026.9|1025.9|1026.2|1025.2|114
1592917800000|2020-06-23 13:10:00|1026.4|1025.4|1025.7|1024.7|1026.6|1025.6|1025.7|1024.7|245
1592918100000|2020-06-23 13:15:00|1025.8|1024.8|1024.9|1023.9|1026.1|1025.1|1024.8|1023.8|193
1592918400000|2020-06-23 13:20:00|1024.8|1023.8|1024.7|1023.7|1025.2|1024.2|1024.7|1023.7|200
1592918700000|2020-06-23 13:25:00|1024.8|1023.8|1025.1|1024.1|1025.6|1024.6|1024.7|1023.7|250
1592919000000|2020-06-23 13:30:00|1024.9|1024.4|1025.9|1025.4|1026|1025.5|1023.7|1023.2|4048
1592919300000|2020-06-23 13:35:00|1025.7|1025.2|1026.7|1026.2|1026.9|1026.4|1025.4|1024.9|1497
1592919600000|2020-06-23 13:40:00|1026.8|1026.3|1027.6|1027.1|1027.7|1027.2|1026.8|1026.3|1481
1592919900000|2020-06-23 13:45:00|1027|1026.5|1026.8|1026.3|1027.6|1027.1|1026.6|1026.1|2164
1592920200000|2020-06-23 13:50:00|1027|1026.5|1026.1|1025.6|1027.2|1026.7|1025.4|1024.9|1587
1592920500000|2020-06-23 13:55:00|1026.2|1025.7|1026.5|1026|1027.1|1026.6|1026.1|1025.6|1031
1592920800000|2020-06-23 14:00:00|1026.7|1026.2|1025.6|1025.1|1027.4|1026.9|1025.4|1024.9|1227
1592921100000|2020-06-23 14:05:00|1025.7|1025.2|1026.3|1025.8|1026.3|1025.8|1024.6|1024.1|899
1592921400000|2020-06-23 14:10:00|1026.2|1025.7|1026|1025.5|1026.5|1026|1025.6|1025.1|624
1592921700000|2020-06-23 14:15:00|1026.1|1025.6|1027.3|1026.8|1027.6|1027.1|1026.1|1025.6|1288
1592922000000|2020-06-23 14:20:00|1027.4|1026.9|1028|1027.5|1028|1027.5|1026.3|1025.8|2005
1592922300000|2020-06-23 14:25:00|1028.1|1027.6|1028.3|1027.8|1028.4|1027.9|1028|1027.5|1209
1592922600000|2020-06-23 14:30:00|1028.5|1028|1028.6|1028.1|1028.9|1028.4|1028.1|1027.6|1314
1592922900000|2020-06-23 14:35:00|1028.5|1028|1028.8|1028.3|1028.9|1028.4|1027.9|1027.4|1172
1592923200000|2020-06-23 14:40:00|1028.7|1028.2|1027.3|1026.8|1029.4|1028.9|1027.3|1026.8|1114
1592923500000|2020-06-23 14:45:00|1027.4|1026.9|1026.7|1026.2|1027.6|1027.1|1025.7|1025.2|1232
1592923800000|2020-06-23 14:50:00|1026.6|1026.1|1027.3|1026.8|1027.4|1026.9|1026.4|1025.9|1012
1592924100000|2020-06-23 14:55:00|1027.2|1026.7|1027|1026.5|1027.5|1027|1026.6|1026.1|1006
1592924400000|2020-06-23 15:00:00|1026.9|1026.4|1028|1027.5|1028.1|1027.6|1026.2|1025.7|1331
1592924700000|2020-06-23 15:05:00|1027.9|1027.4|1028.1|1027.6|1028.2|1027.7|1027.6|1027.1|754
1592925000000|2020-06-23 15:10:00|1028|1027.5|1027.7|1027.2|1028.2|1027.7|1027.6|1027.1|720
1592925300000|2020-06-23 15:15:00|1027.6|1027.1|1027.8|1027.3|1028.5|1028|1027.5|1027|1034
1592925600000|2020-06-23 15:20:00|1027.9|1027.4|1028.6|1028.1|1028.6|1028.1|1027.5|1027|894
1592925900000|2020-06-23 15:25:00|1028.5|1028|1027.9|1027.4|1028.5|1028|1027.8|1027.3|809
1592926200000|2020-06-23 15:30:00|1027.8|1027.3|1027.3|1026.8|1028.2|1027.7|1027.3|1026.8|760
1592926500000|2020-06-23 15:35:00|1027.4|1026.9|1027|1026.5|1027.6|1027.1|1026.7|1026.2|461
1592926800000|2020-06-23 15:40:00|1027.1|1026.6|1027.2|1026.7|1027.3|1026.8|1026.9|1026.4|427
1592927100000|2020-06-23 15:45:00|1027.3|1026.8|1026.8|1026.3|1027.3|1026.8|1026.7|1026.2|510
1592927400000|2020-06-23 15:50:00|1026.7|1026.2|1026.1|1025.6|1026.9|1026.4|1025.6|1025.1|1056
1592927700000|2020-06-23 15:55:00|1026.2|1025.7|1026.9|1026.4|1026.9|1026.4|1026.1|1025.6|406
1592928000000|2020-06-23 16:00:00|1027|1026.5|1028|1027.5|1028.2|1027.7|1027|1026.5|1818
1592928300000|2020-06-23 16:05:00|1027.9|1027.4|1027.4|1026.9|1028.1|1027.6|1027.3|1026.8|492
1592928600000|2020-06-23 16:10:00|1027.3|1026.8|1027|1026.5|1027.8|1027.3|1026.9|1026.4|311
1592928900000|2020-06-23 16:15:00|1026.9|1026.4|1027.2|1026.7|1027.4|1026.9|1026.7|1026.2|295
1592929200000|2020-06-23 16:20:00|1027.1|1026.6|1027.5|1027|1027.6|1027.1|1026.6|1026.1|318
1592929500000|2020-06-23 16:25:00|1027.4|1026.9|1027.4|1026.9|1027.5|1027|1027|1026.5|194
1592929800000|2020-06-23 16:30:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|209
1592930100000|2020-06-23 16:35:00|1027.2|1026.7|1027.1|1026.6|1027.3|1026.8|1026.6|1026.1|467
1592930400000|2020-06-23 16:40:00|1027|1026.5|1026.8|1026.3|1027.2|1026.7|1026.6|1026.1|340
1592930700000|2020-06-23 16:45:00|1026.9|1026.4|1027|1026.5|1027.2|1026.7|1026.5|1026|277
1592931000000|2020-06-23 16:50:00|1026.9|1026.4|1026.5|1026|1027.1|1026.6|1026.5|1026|329
1592931300000|2020-06-23 16:55:00|1026.6|1026.1|1026.6|1026.1|1027|1026.5|1026.5|1026|289
1592931600000|2020-06-23 17:00:00|1026.7|1026.2|1026.7|1026.2|1026.8|1026.3|1026.5|1026|233
1592931900000|2020-06-23 17:05:00|1026.6|1026.1|1026.8|1026.3|1027.1|1026.6|1026.6|1026.1|342
1592932200000|2020-06-23 17:10:00|1026.7|1026.2|1026.8|1026.3|1026.9|1026.4|1026.5|1026|396
1592932500000|2020-06-23 17:15:00|1026.7|1026.2|1027.2|1026.7|1027.2|1026.7|1026.5|1026|379
1592932800000|2020-06-23 17:20:00|1027.3|1026.8|1027.5|1027|1027.8|1027.3|1027.1|1026.6|454
1592933100000|2020-06-23 17:25:00|1027.6|1027.1|1027.2|1026.7|1027.6|1027.1|1027.1|1026.6|180
1592933400000|2020-06-23 17:30:00|1027.1|1026.6|1027.1|1026.6|1027.4|1026.9|1027|1026.5|134
1592933700000|2020-06-23 17:35:00|1027.2|1026.7|1027.4|1026.9|1027.4|1026.9|1027.1|1026.6|95
1592934000000|2020-06-23 17:40:00|1027.5|1027|1027.4|1026.9|1027.6|1027.1|1027.2|1026.7|283
1592934300000|2020-06-23 17:45:00|1027.5|1027|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|192
1592934600000|2020-06-23 17:50:00|1027.6|1027.1|1026.7|1026.2|1027.6|1027.1|1026.1|1025.6|2270
1592934900000|2020-06-23 17:55:00|1026.8|1026.3|1026.5|1026|1026.9|1026.4|1026.2|1025.7|397
1592935200000|2020-06-23 18:00:00|1026.4|1025.9|1025.2|1024.7|1026.4|1025.9|1024.8|1024.3|462
1592935500000|2020-06-23 18:05:00|1025.1|1024.6|1025|1024.5|1025.2|1024.7|1024.5|1024|375
1592935800000|2020-06-23 18:10:00|1025.1|1024.6|1024.4|1023.9|1025.3|1024.8|1024.3|1023.8|471
1592936100000|2020-06-23 18:15:00|1024.5|1024|1024.3|1023.8|1024.9|1024.4|1024.1|1023.6|698
1592936400000|2020-06-23 18:20:00|1024.4|1023.9|1024.7|1024.2|1024.9|1024.4|1024.3|1023.8|390
1592936700000|2020-06-23 18:25:00|1024.8|1024.3|1024.6|1024.1|1024.8|1024.3|1024.4|1023.9|394
1592937000000|2020-06-23 18:30:00|1024.7|1024.2|1024.6|1024.1|1024.9|1024.4|1024.4|1023.9|412
1592937300000|2020-06-23 18:35:00|1024.7|1024.2|1024.8|1024.3|1025|1024.5|1024.5|1024|395
1592937600000|2020-06-23 18:40:00|1024.7|1024.2|1024.5|1024|1024.9|1024.4|1024|1023.5|409
1592937900000|2020-06-23 18:45:00|1024.4|1023.9|1023.5|1023|1024.6|1024.1|1023.4|1022.9|405
1592938200000|2020-06-23 18:50:00|1023.7|1023.2|1024|1023.5|1024.1|1023.6|1023.2|1022.7|429
1592938500000|2020-06-23 18:55:00|1024.1|1023.6|1023.7|1023.2|1024.2|1023.7|1023.3|1022.8|324
1592938800000|2020-06-23 19:00:00|1023.6|1023.1|1022.9|1022.4|1023.6|1023.1|1022.5|1022|600
1592939100000|2020-06-23 19:05:00|1022.7|1022.2|1023.2|1022.7|1023.5|1023|1022.6|1022.1|431
1592939400000|2020-06-23 19:10:00|1023.3|1022.8|1023.6|1023.1|1023.7|1023.2|1022.7|1022.2|331
1592939700000|2020-06-23 19:15:00|1023.5|1023|1023.8|1023.3|1024.2|1023.7|1023.5|1023|341
1592940000000|2020-06-23 19:20:00|1023.7|1023.2|1023|1022.5|1023.9|1023.4|1022.9|1022.4|453
1592940300000|2020-06-23 19:25:00|1023.1|1022.6|1022.9|1022.4|1023.6|1023.1|1022.7|1022.2|587
1592940600000|2020-06-23 19:30:00|1022.8|1022.3|1022.8|1022.3|1023.2|1022.7|1022.2|1021.7|449
1592940900000|2020-06-23 19:35:00|1022.7|1022.2|1023|1022.5|1023.4|1022.9|1022.6|1022.1|382
1592941200000|2020-06-23 19:40:00|1022.9|1022.4|1023.1|1022.6|1023.1|1022.6|1022.2|1021.7|435
1592941500000|2020-06-23 19:45:00|1023|1022.5|1023|1022.5|1023.2|1022.7|1022.5|1022|570
1592941800000|2020-06-23 19:50:00|1023.1|1022.6|1022.6|1022.1|1023.1|1022.6|1021.6|1021.1|1802
1592942100000|2020-06-23 19:55:00|1022.5|1022|1022.2|1021.7|1022.8|1022.3|1021.8|1021.3|3863
1592942400000|2020-06-23 20:00:00|1022.4|1021.4|1022.3|1021.3|1023.1|1022.1|1021.9|1020.9|548
1592942700000|2020-06-23 20:05:00|1022.4|1021.4|1022.9|1021.9|1023|1022|1022.4|1021.4|74
1592943000000|2020-06-23 20:10:00|1022.6|1021.6|1023.1|1022.1|1023.4|1022.4|1022.4|1021.4|36
1592943300000|2020-06-23 20:15:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.5|1021.5|107
1592943600000|2020-06-23 20:20:00|1023.3|1022.3|1022.7|1021.7|1023.3|1022.3|1022.7|1021.7|12
1592943900000|2020-06-23 20:25:00|1022.4|1021.4|1022.1|1021.1|1022.4|1021.4|1021.5|1020.5|75
1592944200000|2020-06-23 20:30:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|3
1592944500000|2020-06-23 20:35:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|6
1592944800000|2020-06-23 20:40:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1
1592945700000|2020-06-23 20:55:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|4
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1023.2|1021.2|1023.2|1021.2|1021.3|1019.3|0
1592949900000|2020-06-23 22:05:00|1023.3|1021.3|1023|1021|1023.5|1021.5|1023|1021|0
1592950200000|2020-06-23 22:10:00|1023.1|1021.1|1022.4|1020.4|1023.1|1021.1|1022.3|1020.3|0
1592950500000|2020-06-23 22:15:00|1022.5|1020.5|1022.3|1020.3|1022.5|1020.5|1021.6|1019.6|0
1592950800000|2020-06-23 22:20:00|1022.4|1020.4|1023.5|1021.5|1023.7|1021.7|1022.4|1020.4|0
1592951100000|2020-06-23 22:25:00|1023.6|1021.6|1023.3|1021.3|1023.9|1021.9|1022.8|1020.8|0
1592951400000|2020-06-23 22:30:00|1023.5|1021.5|1022.8|1020.8|1023.6|1021.6|1022.8|1020.8|0
1592951700000|2020-06-23 22:35:00|1022.9|1020.9|1022.7|1020.7|1023.6|1021.6|1022.7|1020.7|0
1592952000000|2020-06-23 22:40:00|1022.8|1020.8|1022.8|1020.8|1023.1|1021.1|1022.8|1020.8|0
1592952300000|2020-06-23 22:45:00|1022.7|1020.7|1022.8|1020.8|1023.2|1021.2|1022.4|1020.4|0
1592952600000|2020-06-23 22:50:00|1022.9|1020.9|1022.5|1020.5|1023.1|1021.1|1022.5|1020.5|0
1592952900000|2020-06-23 22:55:00|1022.6|1020.6|1020.7|1018.7|1022.6|1020.6|1020.4|1018.4|0
1592953200000|2020-06-23 23:00:00|1020.6|1018.6|1021|1019|1021.1|1019.1|1020.4|1018.4|0
1592953500000|2020-06-23 23:05:00|1021.2|1019.2|1021.1|1019.1|1021.6|1019.6|1020.9|1018.9|0
1592953800000|2020-06-23 23:10:00|1021.2|1019.2|1020.5|1018.5|1022.6|1020.6|1020.5|1018.5|0
1592954100000|2020-06-23 23:15:00|1020.6|1018.6|1021.2|1019.2|1021.5|1019.5|1020.2|1018.2|0
1592954400000|2020-06-23 23:20:00|1021.1|1019.1|1021.4|1019.4|1021.7|1019.7|1020.8|1018.8|0
1592954700000|2020-06-23 23:25:00|1021.5|1019.5|1021.8|1019.8|1021.9|1019.9|1020.6|1018.6|0
1592955000000|2020-06-23 23:30:00|1021.9|1019.9|1022.3|1020.3|1022.8|1020.8|1021.6|1019.6|0
1592955300000|2020-06-23 23:35:00|1022.4|1020.4|1022.7|1020.7|1022.7|1020.7|1022.2|1020.2|0
1592955600000|2020-06-23 23:40:00|1022.6|1020.6|1022.8|1020.8|1023.1|1021.1|1022.4|1020.4|0
1592955900000|2020-06-23 23:45:00|1022.7|1020.7|1022.4|1020.4|1023.1|1021.1|1022.4|1020.4|0
1592956200000|2020-06-23 23:50:00|1022.5|1020.5|1022.1|1020.1|1023|1021|1022|1020|0
1592956500000|2020-06-23 23:55:00|1022|1020|1021.5|1019.5|1022.1|1020.1|1021.4|1019.4|0
1592956800000|2020-06-24 00:00:00|1021.6|1019.6|1022.3|1021.3|1022.3|1021.3|1020|1019|31
1592957100000|2020-06-24 00:05:00|1024.3|1023.3|1025.4|1024.4|1025.7|1024.7|1024.3|1023.3|10
1592957400000|2020-06-24 00:10:00|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1
1592957700000|2020-06-24 00:15:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.7|1022.7|2
1592958600000|2020-06-24 00:30:00|1025|1024|1025.8|1024.8|1025.9|1024.9|1024.5|1023.5|9
1592958900000|2020-06-24 00:35:00|1026.6|1025.6|1027.1|1026.1|1027.1|1026.1|1026.6|1025.6|5
1592959200000|2020-06-24 00:40:00|1027|1026|1026.3|1025.3|1027|1026|1026.3|1025.3|10
1592959500000|2020-06-24 00:45:00|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|3
1592959800000|2020-06-24 00:50:00|1026.8|1025.8|1027.6|1026.6|1027.7|1026.7|1026.8|1025.8|8
1592960400000|2020-06-24 01:00:00|1024.8|1023.8|1025.6|1024.6|1025.6|1024.6|1024.2|1023.2|19
1592960700000|2020-06-24 01:05:00|1026|1025|1025.9|1024.9|1026.7|1025.7|1025.9|1024.9|14
1592961000000|2020-06-24 01:10:00|1028.1|1027.1|1028.2|1027.2|1028.2|1027.2|1027.9|1026.9|6
1592961300000|2020-06-24 01:15:00|1028.3|1027.3|1029.5|1028.5|1029.5|1028.5|1028.1|1027.1|20
1592961600000|2020-06-24 01:20:00|1030.2|1029.2|1030.9|1029.9|1031.2|1030.2|1029.6|1028.6|55
1592961900000|2020-06-24 01:25:00|1030.6|1029.6|1029.1|1028.1|1030.6|1029.6|1029.1|1028.1|13
1592962200000|2020-06-24 01:30:00|1028.2|1027.2|1028.5|1027.5|1030|1029|1027.6|1026.6|31
1592962500000|2020-06-24 01:35:00|1028.9|1027.9|1030|1029|1030|1029|1028.9|1027.9|7
1592962800000|2020-06-24 01:40:00|1029.4|1028.4|1028.3|1027.3|1029.4|1028.4|1028.1|1027.1|29
1592963100000|2020-06-24 01:45:00|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1026.6|1025.6|73
1592963400000|2020-06-24 01:50:00|1027.8|1026.8|1026.3|1025.3|1027.8|1026.8|1026.2|1025.2|36
1592963700000|2020-06-24 01:55:00|1027|1026|1025.8|1024.8|1027|1026|1025.8|1024.8|15
1592964000000|2020-06-24 02:00:00|1026|1025|1025.4|1024.4|1026.2|1025.2|1024.4|1023.4|66
1592964300000|2020-06-24 02:05:00|1025|1024|1025.8|1024.8|1025.9|1024.9|1025|1024|109
1592964600000|2020-06-24 02:10:00|1026|1025|1025.8|1024.8|1026.1|1025.1|1025.8|1024.8|3
1592964900000|2020-06-24 02:15:00|1026.5|1025.5|1025.5|1024.5|1026.5|1025.5|1025.5|1024.5|20
1592965200000|2020-06-24 02:20:00|1026.5|1025.5|1025.7|1024.7|1026.5|1025.5|1025.7|1024.7|7
1592965800000|2020-06-24 02:30:00|1026.6|1025.6|1027.4|1026.4|1027.8|1026.8|1026.5|1025.5|20
1592966100000|2020-06-24 02:35:00|1027.5|1026.5|1027.9|1026.9|1027.9|1026.9|1027.5|1026.5|6
1592966400000|2020-06-24 02:40:00|1027|1026|1027.1|1026.1|1027.1|1026.1|1027|1026|3
1592966700000|2020-06-24 02:45:00|1027.5|1026.5|1027.3|1026.3|1027.5|1026.5|1027.3|1026.3|5
1592967000000|2020-06-24 02:50:00|1027.6|1026.6|1026.7|1025.7|1027.6|1026.6|1026.7|1025.7|15
1592967300000|2020-06-24 02:55:00|1026.6|1025.6|1026|1025|1026.6|1025.6|1026|1025|28
1592967600000|2020-06-24 03:00:00|1026.1|1025.1|1026.2|1025.2|1027.1|1026.1|1026.1|1025.1|10
1592967900000|2020-06-24 03:05:00|1026.3|1025.3|1027.8|1026.8|1027.8|1026.8|1026.3|1025.3|13
1592968200000|2020-06-24 03:10:00|1027.7|1026.7|1027.8|1026.8|1027.8|1026.8|1027.7|1026.7|3
1592968800000|2020-06-24 03:20:00|1027.6|1026.6|1027.8|1026.8|1027.8|1026.8|1027.6|1026.6|2
1592969100000|2020-06-24 03:25:00|1027.3|1026.3|1027.4|1026.4|1027.4|1026.4|1027.2|1026.2|7
1592969400000|2020-06-24 03:30:00|1026.6|1025.6|1026.8|1025.8|1026.8|1025.8|1026.2|1025.2|9
1592969700000|2020-06-24 03:35:00|1026.5|1025.5|1026.2|1025.2|1026.5|1025.5|1026.2|1025.2|3
1592970000000|2020-06-24 03:40:00|1027.1|1026.1|1026.2|1025.2|1027.1|1026.1|1026|1025|22
1592970300000|2020-06-24 03:45:00|1026.5|1025.5|1027.2|1026.2|1027.2|1026.2|1026.5|1025.5|7
1592970600000|2020-06-24 03:50:00|1026.7|1025.7|1026.8|1025.8|1026.9|1025.9|1026.7|1025.7|18
1592970900000|2020-06-24 03:55:00|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|3
1592971200000|2020-06-24 04:00:00|1027.2|1026.2|1027.6|1026.6|1027.6|1026.6|1027.2|1026.2|6
1592971500000|2020-06-24 04:05:00|1027.3|1026.3|1027.6|1026.6|1027.6|1026.6|1027.3|1026.3|5
1592971800000|2020-06-24 04:10:00|1028.2|1027.2|1028.4|1027.4|1028.6|1027.6|1028.2|1027.2|9
1592972100000|2020-06-24 04:15:00|1028.5|1027.5|1028.6|1027.6|1028.7|1027.7|1028.5|1027.5|26
1592972400000|2020-06-24 04:20:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|4
1592972700000|2020-06-24 04:25:00|1029.2|1028.2|1029.5|1028.5|1029.5|1028.5|1029.2|1028.2|8
1592973000000|2020-06-24 04:30:00|1029.6|1028.6|1029.7|1028.7|1030|1029|1029.3|1028.3|10
1592973300000|2020-06-24 04:35:00|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1
1592973600000|2020-06-24 04:40:00|1029.6|1028.6|1029.8|1028.8|1029.8|1028.8|1029.6|1028.6|3
1592973900000|2020-06-24 04:45:00|||||||||1
1592974200000|2020-06-24 04:50:00|1029.4|1028.4|1029.5|1028.5|1029.6|1028.6|1029.4|1028.4|4
1592974500000|2020-06-24 04:55:00|1029.7|1028.7|1029.5|1028.5|1029.7|1028.7|1029.5|1028.5|4
1592974800000|2020-06-24 05:00:00|1028.7|1027.7|1027.7|1026.7|1028.7|1027.7|1027.3|1026.3|123
1592975100000|2020-06-24 05:05:00|1027.4|1026.4|1027.3|1026.3|1027.7|1026.7|1027.2|1026.2|72
1592975400000|2020-06-24 05:10:00|1028.1|1027.1|1027.8|1026.8|1028.1|1027.1|1026.9|1025.9|9
1592975700000|2020-06-24 05:15:00|1027.6|1026.6|1027.9|1026.9|1027.9|1026.9|1027.6|1026.6|11
1592976000000|2020-06-24 05:20:00|1027.8|1026.8|1028|1027|1028|1027|1027.8|1026.8|7
1592976300000|2020-06-24 05:25:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1
1592976600000|2020-06-24 05:30:00|1028.1|1027.1|1028.4|1027.4|1028.4|1027.4|1027.9|1026.9|17
1592976900000|2020-06-24 05:35:00|1028.8|1027.8|1029|1028|1029|1028|1028.4|1027.4|16
1592977200000|2020-06-24 05:40:00|1028.8|1027.8|1029.4|1028.4|1029.4|1028.4|1028.8|1027.8|21
1592977500000|2020-06-24 05:45:00|1029.5|1028.5|1028.9|1027.9|1029.5|1028.5|1028.9|1027.9|14
1592977800000|2020-06-24 05:50:00|1028.7|1027.7|1028.3|1027.3|1028.9|1027.9|1028.1|1027.1|16
1592978100000|2020-06-24 05:55:00|1028.4|1027.4|1027.7|1026.7|1028.4|1027.4|1027.7|1026.7|41
1592978400000|2020-06-24 06:00:00|1027.5|1026.5|1026.8|1025.8|1027.8|1026.8|1026.6|1025.6|110
1592978700000|2020-06-24 06:05:00|1026.5|1025.5|1027.4|1026.4|1027.5|1026.5|1026.5|1025.5|40
1592979000000|2020-06-24 06:10:00|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1026.7|1025.7|38
1592979300000|2020-06-24 06:15:00|1027.1|1026.1|1026.4|1025.4|1027.1|1026.1|1026.3|1025.3|68
1592979600000|2020-06-24 06:20:00|1026.5|1025.5|1025.8|1024.8|1026.7|1025.7|1025.5|1024.5|34
1592979900000|2020-06-24 06:25:00|1026.1|1025.1|1027.2|1026.2|1027.3|1026.3|1026.1|1025.1|36
1592980200000|2020-06-24 06:30:00|1026.9|1025.9|1026.6|1025.6|1027.1|1026.1|1026|1025|67
1592980500000|2020-06-24 06:35:00|1026.9|1025.9|1026.2|1025.2|1026.9|1025.9|1026.1|1025.1|45
1592980800000|2020-06-24 06:40:00|1026.1|1025.1|1027.4|1026.4|1027.6|1026.6|1025.7|1024.7|64
1592981100000|2020-06-24 06:45:00|1027.3|1026.3|1027.8|1026.8|1027.8|1026.8|1027.2|1026.2|46
1592981400000|2020-06-24 06:50:00|1027.7|1026.7|1027.5|1026.5|1027.7|1026.7|1027.3|1026.3|34
1592981700000|2020-06-24 06:55:00|1027.4|1026.4|1027.1|1026.1|1027.4|1026.4|1027|1026|54
1592982000000|2020-06-24 07:00:00|1027.3|1026.3|1026.1|1025.1|1027.6|1026.6|1025.7|1024.7|128
1592982300000|2020-06-24 07:05:00|1026.3|1025.3|1027.7|1026.7|1027.8|1026.8|1026.3|1025.3|565
1592982600000|2020-06-24 07:10:00|1027.6|1026.6|1027.5|1026.5|1027.9|1026.9|1027.2|1026.2|53
1592982900000|2020-06-24 07:15:00|1027.9|1026.9|1027|1026|1028.1|1027.1|1027|1026|73
1592983200000|2020-06-24 07:20:00|1026.9|1025.9|1027.2|1026.2|1027.4|1026.4|1026.5|1025.5|167
1592983500000|2020-06-24 07:25:00|1027.3|1026.3|1026.1|1025.1|1027.4|1026.4|1026.1|1025.1|61
1592983800000|2020-06-24 07:30:00|1026.2|1025.2|1026.6|1025.6|1026.9|1025.9|1026.2|1025.2|58
1592984100000|2020-06-24 07:35:00|1026.5|1025.5|1023.7|1022.7|1026.8|1025.8|1023.7|1022.7|187
1592984400000|2020-06-24 07:40:00|1023.5|1022.5|1021.2|1020.2|1023.6|1022.6|1021.2|1020.2|491
1592984700000|2020-06-24 07:45:00|1021.4|1020.4|1022.7|1021.7|1023|1022|1021.4|1020.4|343
1592985000000|2020-06-24 07:50:00|1022.6|1021.6|1022.8|1021.8|1023.1|1022.1|1021.7|1020.7|323
1592985300000|2020-06-24 07:55:00|1022.7|1021.7|1023|1022|1023.3|1022.3|1022.6|1021.6|116
1592985600000|2020-06-24 08:00:00|1023.2|1022.2|1022.7|1021.7|1023.4|1022.4|1022.1|1021.1|233
1592985900000|2020-06-24 08:05:00|1022.5|1021.5|1018.6|1017.6|1022.5|1021.5|1018.3|1017.3|442
1592986200000|2020-06-24 08:10:00|1018.8|1017.8|1017.7|1016.7|1018.9|1017.9|1017.6|1016.6|804
1592986500000|2020-06-24 08:15:00|1017.5|1016.5|1017.3|1016.3|1018.2|1017.2|1016.3|1015.3|420
1592986800000|2020-06-24 08:20:00|1017.2|1016.2|1018.5|1017.5|1018.7|1017.7|1016.6|1015.6|203
1592987100000|2020-06-24 08:25:00|1018.6|1017.6|1018.5|1017.5|1018.7|1017.7|1018.2|1017.2|78
1592987400000|2020-06-24 08:30:00|1018.4|1017.4|1019.1|1018.1|1019.1|1018.1|1018|1017|78
1592987700000|2020-06-24 08:35:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.1|1018.1|98
1592988000000|2020-06-24 08:40:00|1019.3|1018.3|1019.4|1018.4|1019.6|1018.6|1019|1018|70
1592988300000|2020-06-24 08:45:00|1019.5|1018.5|1020.4|1019.4|1020.5|1019.5|1019.4|1018.4|57
1592988600000|2020-06-24 08:50:00|1020.5|1019.5|1020.5|1019.5|1021|1020|1020.4|1019.4|117
1592988900000|2020-06-24 08:55:00|1020.6|1019.6|1020.9|1019.9|1021.1|1020.1|1020.5|1019.5|312
1592989200000|2020-06-24 09:00:00|1021|1020|1020.9|1019.9|1021.7|1020.7|1020.8|1019.8|260
1592989500000|2020-06-24 09:05:00|1021|1020|1019.7|1018.7|1021|1020|1019.5|1018.5|336
1592989800000|2020-06-24 09:10:00|1019.6|1018.6|1017.2|1016.2|1019.8|1018.8|1016.1|1015.1|656
1592990100000|2020-06-24 09:15:00|1016.9|1015.9|1015.5|1014.5|1017.7|1016.7|1015.4|1014.4|463
1592990400000|2020-06-24 09:20:00|1015.3|1014.3|1016.5|1015.5|1016.9|1015.9|1015.2|1014.2|232
1592990700000|2020-06-24 09:25:00|1016.4|1015.4|1016.8|1015.8|1017.2|1016.2|1016.4|1015.4|127
1592991000000|2020-06-24 09:30:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.4|1015.4|271
1592991300000|2020-06-24 09:35:00|1017.4|1016.4|1016.1|1015.1|1017.5|1016.5|1015.9|1014.9|543
1592991600000|2020-06-24 09:40:00|1016|1015|1016.1|1015.1|1016.3|1015.3|1015.6|1014.6|276
1592991900000|2020-06-24 09:45:00|1016.2|1015.2|1017.1|1016.1|1017.1|1016.1|1016.2|1015.2|86
1592992200000|2020-06-24 09:50:00|1017.2|1016.2|1017.2|1016.2|1017.5|1016.5|1016.9|1015.9|86
1592992500000|2020-06-24 09:55:00|1017.3|1016.3|1017.5|1016.5|1017.7|1016.7|1016.8|1015.8|124
1592992800000|2020-06-24 10:00:00|1017.3|1016.3|1017.7|1016.7|1017.9|1016.9|1017.2|1016.2|76
1592993100000|2020-06-24 10:05:00|1017.8|1016.8|1018.4|1017.4|1018.4|1017.4|1017.6|1016.6|88
1592993400000|2020-06-24 10:10:00|1018.2|1017.2|1017.5|1016.5|1018.2|1017.2|1017.1|1016.1|78
1592993700000|2020-06-24 10:15:00|1017.4|1016.4|1018.5|1017.5|1018.6|1017.6|1017.2|1016.2|143
1592994000000|2020-06-24 10:20:00|1018.7|1017.7|1018.1|1017.1|1018.9|1017.9|1018|1017|155
1592994300000|2020-06-24 10:25:00|1018|1017|1017.9|1016.9|1018.5|1017.5|1017.7|1016.7|159
1592994600000|2020-06-24 10:30:00|1017.8|1016.8|1018.2|1017.2|1018.5|1017.5|1017.7|1016.7|59
1592994900000|2020-06-24 10:35:00|1018.1|1017.1|1018.6|1017.6|1018.7|1017.7|1018.1|1017.1|116
1592995200000|2020-06-24 10:40:00|1018.5|1017.5|1018.4|1017.4|1018.9|1017.9|1018.4|1017.4|81
1592995500000|2020-06-24 10:45:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.4|1017.4|172
1592995800000|2020-06-24 10:50:00|1018.7|1017.7|1018.4|1017.4|1019|1018|1018.4|1017.4|148
1592996100000|2020-06-24 10:55:00|1018.5|1017.5|1018.6|1017.6|1018.9|1017.9|1018.3|1017.3|115
1592996400000|2020-06-24 11:00:00|1018.7|1017.7|1018.9|1017.9|1019.1|1018.1|1018.7|1017.7|130
1592996700000|2020-06-24 11:05:00|1018.8|1017.8|1019.2|1018.2|1019.3|1018.3|1018.8|1017.8|93
1592997000000|2020-06-24 11:10:00|1019.3|1018.3|1019.3|1018.3|1019.5|1018.5|1019|1018|63
1592997300000|2020-06-24 11:15:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.8|1017.8|25
1592997600000|2020-06-24 11:20:00|1019.4|1018.4|1018.7|1017.7|1019.6|1018.6|1018.6|1017.6|101
1592997900000|2020-06-24 11:25:00|1018.6|1017.6|1018.1|1017.1|1018.6|1017.6|1018.1|1017.1|63
1592998200000|2020-06-24 11:30:00|1018.2|1017.2|1017.5|1016.5|1018.2|1017.2|1017.4|1016.4|69
1592998500000|2020-06-24 11:35:00|1017.6|1016.6|1017.9|1016.9|1018|1017|1017.5|1016.5|48
1592998800000|2020-06-24 11:40:00|1018|1017|1018.1|1017.1|1018.2|1017.2|1017.8|1016.8|68
1592999100000|2020-06-24 11:45:00|1018.2|1017.2|1018.6|1017.6|1018.6|1017.6|1018|1017|108
1592999400000|2020-06-24 11:50:00|1018.5|1017.5|1018.3|1017.3|1018.9|1017.9|1018.2|1017.2|142
1592999700000|2020-06-24 11:55:00|1018.2|1017.2|1017.3|1016.3|1018.2|1017.2|1017.3|1016.3|211
1593000000000|2020-06-24 12:00:00|1017.2|1016.2|1017.7|1016.7|1017.9|1016.9|1017.1|1016.1|262
1593000300000|2020-06-24 12:05:00|1017.6|1016.6|1017.3|1016.3|1017.8|1016.8|1017.2|1016.2|194
1593000600000|2020-06-24 12:10:00|1017.4|1016.4|1017.9|1016.9|1018.1|1017.1|1017.1|1016.1|256
1593000900000|2020-06-24 12:15:00|1017.8|1016.8|1017.9|1016.9|1018.2|1017.2|1017.6|1016.6|177
1593001200000|2020-06-24 12:20:00|1018.1|1017.1|1018|1017|1018.3|1017.3|1017.7|1016.7|217
1593001500000|2020-06-24 12:25:00|1017.9|1016.9|1018.4|1017.4|1018.8|1017.8|1017.7|1016.7|363
1593001800000|2020-06-24 12:30:00|1018.3|1017.3|1018.2|1017.2|1018.4|1017.4|1017.7|1016.7|115
1593002100000|2020-06-24 12:35:00|1018.1|1017.1|1017.6|1016.6|1018.2|1017.2|1017.2|1016.2|112
1593002400000|2020-06-24 12:40:00|1017.7|1016.7|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|40
1593002700000|2020-06-24 12:45:00|1017.8|1016.8|1018.3|1017.3|1018.5|1017.5|1017.8|1016.8|137
1593003000000|2020-06-24 12:50:00|1018.4|1017.4|1019.2|1018.2|1019.3|1018.3|1018.4|1017.4|160
1593003300000|2020-06-24 12:55:00|1019.1|1018.1|1019.8|1018.8|1020.1|1019.1|1019.1|1018.1|163
1593003600000|2020-06-24 13:00:00|1019.7|1018.7|1021.1|1020.1|1021.1|1020.1|1019.5|1018.5|480
1593003900000|2020-06-24 13:05:00|1021.2|1020.2|1020.3|1019.3|1021.2|1020.2|1020.3|1019.3|347
1593004200000|2020-06-24 13:10:00|1020.4|1019.4|1019.9|1018.9|1020.5|1019.5|1019.6|1018.6|395
1593004500000|2020-06-24 13:15:00|1019.8|1018.8|1018|1017|1020.1|1019.1|1017.9|1016.9|776
1593004800000|2020-06-24 13:20:00|1018.2|1017.2|1018.4|1017.4|1018.9|1017.9|1018.2|1017.2|553
1593005100000|2020-06-24 13:25:00|1018.5|1017.5|1018.5|1017.5|1018.8|1017.8|1018.1|1017.1|202
1593005400000|2020-06-24 13:30:00|1018.3|1017.8|1017.6|1017.1|1019.6|1019.1|1017.6|1017.1|3817
1593005700000|2020-06-24 13:35:00|1017.7|1017.2|1020.3|1019.8|1020.6|1020.1|1017.7|1017.2|2486
1593006000000|2020-06-24 13:40:00|1020.4|1019.9|1020.9|1020.4|1021.2|1020.7|1020.1|1019.6|1699
1593006300000|2020-06-24 13:45:00|1020.8|1020.3|1018.9|1018.4|1021.1|1020.6|1018.8|1018.3|1132
1593006600000|2020-06-24 13:50:00|1019|1018.5|1017.1|1016.6|1019.3|1018.8|1016.5|1016|1333
1593006900000|2020-06-24 13:55:00|1017|1016.5|1014.9|1014.4|1017.6|1017.1|1014.8|1014.3|1352
1593007200000|2020-06-24 14:00:00|1014.8|1014.3|1013.1|1012.6|1015.3|1014.8|1013|1012.5|1380
1593007500000|2020-06-24 14:05:00|1013.3|1012.8|1014.2|1013.7|1014.7|1014.2|1013.3|1012.8|649
1593007800000|2020-06-24 14:10:00|1014.3|1013.8|1016.4|1015.9|1016.5|1016|1013.9|1013.4|946
1593008100000|2020-06-24 14:15:00|1016.5|1016|1015.6|1015.1|1016.6|1016.1|1014.5|1014|1305
1593008400000|2020-06-24 14:20:00|1015.5|1015|1016.8|1016.3|1017|1016.5|1015.2|1014.7|959
1593008700000|2020-06-24 14:25:00|1016.9|1016.4|1017.7|1017.2|1017.8|1017.3|1016.5|1016|816
1593009000000|2020-06-24 14:30:00|1017.6|1017.1|1014.7|1014.2|1017.8|1017.3|1014.2|1013.7|1327
1593009300000|2020-06-24 14:35:00|1014.8|1014.3|1013.1|1012.6|1016|1015.5|1012.8|1012.3|1271
1593009600000|2020-06-24 14:40:00|1013.2|1012.7|1014.2|1013.7|1014.5|1014|1012.8|1012.3|673
1593009900000|2020-06-24 14:45:00|1014.3|1013.8|1013.5|1013|1014.3|1013.8|1013|1012.5|532
1593010200000|2020-06-24 14:50:00|1013.6|1013.1|1012.7|1012.2|1014.6|1014.1|1012.3|1011.8|973
1593010500000|2020-06-24 14:55:00|1012.6|1012.1|1013.4|1012.9|1014|1013.5|1012.5|1012|753
1593010800000|2020-06-24 15:00:00|1013.3|1012.8|1013.3|1012.8|1013.7|1013.2|1011.7|1011.2|835
1593011100000|2020-06-24 15:05:00|1013.4|1012.9|1010.9|1010.4|1013.7|1013.2|1010.6|1010.1|1334
1593011400000|2020-06-24 15:10:00|1010.8|1010.3|1009.2|1008.7|1011.2|1010.7|1009.1|1008.6|1289
1593011700000|2020-06-24 15:15:00|1009.1|1008.6|1008.7|1008.2|1010|1009.5|1008.2|1007.7|1067
1593012000000|2020-06-24 15:20:00|1008.8|1008.3|1008|1007.5|1009.5|1009|1007.7|1007.2|625
1593012300000|2020-06-24 15:25:00|1007.9|1007.4|1008.5|1008|1009.1|1008.6|1007.6|1007.1|2171
1593012600000|2020-06-24 15:30:00|1008.6|1008.1|1007.4|1006.9|1009.2|1008.7|1006.7|1006.2|1326
1593012900000|2020-06-24 15:35:00|1007.5|1007|1004.8|1004.3|1008|1007.5|1004.7|1004.2|1140
1593013200000|2020-06-24 15:40:00|1004.9|1004.4|1003.2|1002.7|1005.3|1004.8|1002.9|1002.4|1197
1593013500000|2020-06-24 15:45:00|1003.3|1002.8|1002.6|1002.1|1004.8|1004.3|1002.2|1001.7|1278
1593013800000|2020-06-24 15:50:00|1002.7|1002.2|1003.3|1002.8|1003.8|1003.3|1002.5|1002|1512
1593014100000|2020-06-24 15:55:00|1003.4|1002.9|1004.9|1004.4|1004.9|1004.4|1002.9|1002.4|1150
1593014400000|2020-06-24 16:00:00|1004.8|1004.3|1005.8|1005.3|1005.9|1005.4|1004.3|1003.8|1215
1593014700000|2020-06-24 16:05:00|1005.7|1005.2|1004.4|1003.9|1005.7|1005.2|1004.1|1003.6|894
1593015000000|2020-06-24 16:10:00|1004.5|1004|1004.5|1004|1004.9|1004.4|1004|1003.5|599
1593015300000|2020-06-24 16:15:00|1004.4|1003.9|1006.2|1005.7|1006.5|1006|1004.3|1003.8|771
1593015600000|2020-06-24 16:20:00|1006.3|1005.8|1006.2|1005.7|1007|1006.5|1005.8|1005.3|685
1593015900000|2020-06-24 16:25:00|1006.3|1005.8|1005.8|1005.3|1006.5|1006|1005.3|1004.8|772
1593016200000|2020-06-24 16:30:00|1005.7|1005.2|1004.7|1004.2|1005.8|1005.3|1004.7|1004.2|944
1593016500000|2020-06-24 16:35:00|1004.6|1004.1|1005|1004.5|1005.6|1005.1|1004.6|1004.1|416
1593016800000|2020-06-24 16:40:00|1005.1|1004.6|1006.9|1006.4|1007.2|1006.7|1004.9|1004.4|672
1593017100000|2020-06-24 16:45:00|1007|1006.5|1006.9|1006.4|1007.8|1007.3|1006.9|1006.4|482
1593017400000|2020-06-24 16:50:00|1007|1006.5|1007.3|1006.8|1007.4|1006.9|1006.6|1006.1|272
1593017700000|2020-06-24 16:55:00|1007.4|1006.9|1008.7|1008.2|1008.9|1008.4|1007.4|1006.9|335
1593018000000|2020-06-24 17:00:00|1008.6|1008.1|1008.9|1008.4|1009.2|1008.7|1008.3|1007.8|480
1593018300000|2020-06-24 17:05:00|1009|1008.5|1008.2|1007.7|1009.4|1008.9|1008|1007.5|561
1593018600000|2020-06-24 17:10:00|1008.4|1007.9|1007.9|1007.4|1008.8|1008.3|1007.9|1007.4|532
1593018900000|2020-06-24 17:15:00|1008|1007.5|1009.3|1008.8|1009.6|1009.1|1007.8|1007.3|691
1593019200000|2020-06-24 17:20:00|1009.2|1008.7|1007.9|1007.4|1009.2|1008.7|1007.9|1007.4|438
1593019500000|2020-06-24 17:25:00|1008|1007.5|1007.4|1006.9|1008.3|1007.8|1007.1|1006.6|359
1593019800000|2020-06-24 17:30:00|1007.3|1006.8|1006.7|1006.2|1007.3|1006.8|1006.6|1006.1|329
1593020100000|2020-06-24 17:35:00|1006.6|1006.1|1006.7|1006.2|1007|1006.5|1006.4|1005.9|249
1593020400000|2020-06-24 17:40:00|1006.6|1006.1|1006.4|1005.9|1007.1|1006.6|1006.2|1005.7|354
1593020700000|2020-06-24 17:45:00|1006.5|1006|1007|1006.5|1007.1|1006.6|1005.6|1005.1|533
1593021000000|2020-06-24 17:50:00|1006.9|1006.4|1006.7|1006.2|1006.9|1006.4|1006.1|1005.6|489
1593021300000|2020-06-24 17:55:00|1006.6|1006.1|1007|1006.5|1007.1|1006.6|1006.2|1005.7|338
1593021600000|2020-06-24 18:00:00|1006.9|1006.4|1005.4|1004.9|1007.5|1007|1004.7|1004.2|658
1593021900000|2020-06-24 18:05:00|1005.5|1005|1007.8|1007.3|1008|1007.5|1005.5|1005|654
1593022200000|2020-06-24 18:10:00|1007.9|1007.4|1007.1|1006.6|1007.9|1007.4|1006.7|1006.2|300
1593022500000|2020-06-24 18:15:00|1007|1006.5|1007.5|1007|1008.2|1007.7|1007|1006.5|643
1593022800000|2020-06-24 18:20:00|1007.6|1007.1|1007.3|1006.8|1008.1|1007.6|1007|1006.5|317
1593023100000|2020-06-24 18:25:00|1007.2|1006.7|1008.2|1007.7|1008.4|1007.9|1007.1|1006.6|428
1593023400000|2020-06-24 18:30:00|1008.1|1007.6|1008.9|1008.4|1009.1|1008.6|1007.8|1007.3|419
1593023700000|2020-06-24 18:35:00|1008.8|1008.3|1008.3|1007.8|1008.8|1008.3|1007.8|1007.3|293
1593024000000|2020-06-24 18:40:00|1008.2|1007.7|1007.2|1006.7|1008.7|1008.2|1007.2|1006.7|615
1593024300000|2020-06-24 18:45:00|1007.3|1006.8|1007.4|1006.9|1008.3|1007.8|1007.2|1006.7|487
1593024600000|2020-06-24 18:50:00|1007.5|1007|1006.9|1006.4|1007.6|1007.1|1006.5|1006|764
1593024900000|2020-06-24 18:55:00|1007|1006.5|1006.9|1006.4|1007.9|1007.4|1006.6|1006.1|404
1593025200000|2020-06-24 19:00:00|1007|1006.5|1008.4|1007.9|1008.4|1007.9|1006.9|1006.4|868
1593025500000|2020-06-24 19:05:00|1008.3|1007.8|1007.4|1006.9|1008.4|1007.9|1007.2|1006.7|453
1593025800000|2020-06-24 19:10:00|1007.7|1007.2|1009.2|1008.7|1009.6|1009.1|1007.1|1006.6|614
1593026100000|2020-06-24 19:15:00|1009.1|1008.6|1009.4|1008.9|1009.8|1009.3|1008|1007.5|1063
1593026400000|2020-06-24 19:20:00|1009.3|1008.8|1008.8|1008.3|1009.7|1009.2|1008.6|1008.1|773
1593026700000|2020-06-24 19:25:00|1008.9|1008.4|1008.6|1008.1|1009.6|1009.1|1008.4|1007.9|512
1593027000000|2020-06-24 19:30:00|1008.5|1008|1008.8|1008.3|1009.2|1008.7|1008.1|1007.6|709
1593027300000|2020-06-24 19:35:00|1008.7|1008.2|1009|1008.5|1009.2|1008.7|1008.1|1007.6|574
1593027600000|2020-06-24 19:40:00|1008.9|1008.4|1010.9|1010.4|1011|1010.5|1008.8|1008.3|837
1593027900000|2020-06-24 19:45:00|1011|1010.5|1009.9|1009.4|1011.1|1010.6|1009.8|1009.3|803
1593028200000|2020-06-24 19:50:00|1009.5|1009|1007.9|1007.4|1009.9|1009.4|1007.3|1006.8|2390
1593028500000|2020-06-24 19:55:00|1008|1007.5|1009.2|1008.7|1009.2|1008.7|1008|1007.5|6916
1593028800000|2020-06-24 20:00:00|1009|1008.5|1009.2|1008.2|1009.8|1008.8|1008.9|1007.9|1052
1593029100000|2020-06-24 20:05:00|1009.1|1008.1|1009.4|1008.4|1009.4|1008.4|1008.7|1007.7|151
1593029400000|2020-06-24 20:10:00|1009.6|1008.6|1010.8|1009.8|1010.8|1009.8|1009|1008|53
1593029700000|2020-06-24 20:15:00|1011.3|1010.3|1010.4|1009.4|1011.8|1010.8|1010.2|1009.2|29
1593030000000|2020-06-24 20:20:00|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1
1593030300000|2020-06-24 20:25:00|1009.9|1008.9|1010.7|1009.7|1010.7|1009.7|1009.9|1008.9|41
1593030600000|2020-06-24 20:30:00|1010.4|1009.4|1010.5|1009.5|1010.5|1009.5|1010.4|1009.4|17
1593030900000|2020-06-24 20:35:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|7
1593031200000|2020-06-24 20:40:00|1009.8|1008.8|1009.9|1008.9|1009.9|1008.9|1009.8|1008.8|2
1593031500000|2020-06-24 20:45:00|1010.5|1009.5|1010.4|1009.4|1010.5|1009.5|1009.8|1008.8|34
1593031800000|2020-06-24 20:50:00|1009.7|1008.7|1009.9|1008.9|1009.9|1008.9|1009.7|1008.7|5
1593032100000|2020-06-24 20:55:00|1009.8|1008.8|1010.5|1009.5|1010.5|1009.5|1009.8|1008.8|6
1593035100000|2020-06-24 21:45:00|||||||||149
1593035400000|2020-06-24 21:50:00|1012.4|1011.4|1012.9|1011.9|1012.9|1011.9|1012.4|1011.4|77
1593035700000|2020-06-24 21:55:00|1011.5|1010.5|1008.2|1007.2|1011.5|1010.5|1008.2|1007.2|15
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1009.5|1007.5|1009.8|1007.8|1007.2|1005.2|0
1593036300000|2020-06-24 22:05:00|1009.7|1007.7|1008.6|1006.6|1009.7|1007.7|1008.4|1006.4|0
1593036600000|2020-06-24 22:10:00|1008.4|1006.4|1007.2|1005.2|1008.5|1006.5|1006.5|1004.5|0
1593036900000|2020-06-24 22:15:00|1007.3|1005.3|1007|1005|1007.6|1005.6|1006.7|1004.7|0
1593037200000|2020-06-24 22:20:00|1006.9|1004.9|1008.1|1006.1|1008.8|1006.8|1006.9|1004.9|0
1593037500000|2020-06-24 22:25:00|1008.2|1006.2|1008.4|1006.4|1009.6|1007.6|1007.8|1005.8|0
1593037800000|2020-06-24 22:30:00|1008.5|1006.5|1007.7|1005.7|1008.7|1006.7|1007.6|1005.6|0
1593038100000|2020-06-24 22:35:00|1007.8|1005.8|1008.1|1006.1|1008.5|1006.5|1007.8|1005.8|0
1593038400000|2020-06-24 22:40:00|1008.2|1006.2|1008.4|1006.4|1008.8|1006.8|1007.9|1005.9|0
1593038700000|2020-06-24 22:45:00|1008.3|1006.3|1008.2|1006.2|1008.6|1006.6|1007.7|1005.7|0
1593039000000|2020-06-24 22:50:00|1008.1|1006.1|1007.2|1005.2|1008.4|1006.4|1007|1005|0
1593039300000|2020-06-24 22:55:00|1007.3|1005.3|1006.6|1004.6|1007.5|1005.5|1006.1|1004.1|0
1593039600000|2020-06-24 23:00:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.3|1004.3|0
1593039900000|2020-06-24 23:05:00|1006.6|1004.6|1006.5|1004.5|1006.8|1004.8|1006.4|1004.4|0
1593040200000|2020-06-24 23:10:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1005.7|1003.7|0
1593040500000|2020-06-24 23:15:00|1006.7|1004.7|1006.4|1004.4|1006.8|1004.8|1006.3|1004.3|0
1593040800000|2020-06-24 23:20:00|1006.5|1004.5|1005|1003|1006.7|1004.7|1005|1003|0
1593041100000|2020-06-24 23:25:00|1005.1|1003.1|1005.8|1003.8|1005.9|1003.9|1005.1|1003.1|0
1593041400000|2020-06-24 23:30:00|1005.9|1003.9|1005.7|1003.7|1006.8|1004.8|1005.7|1003.7|0
1593041700000|2020-06-24 23:35:00|1005.8|1003.8|1005.7|1003.7|1006.2|1004.2|1004.9|1002.9|0
1593042000000|2020-06-24 23:40:00|1005.6|1003.6|1006.1|1004.1|1006.1|1004.1|1005.3|1003.3|0
1593042300000|2020-06-24 23:45:00|1006.2|1004.2|1006.4|1004.4|1006.8|1004.8|1006.2|1004.2|0
1593042600000|2020-06-24 23:50:00|1006.6|1004.6|1005.7|1003.7|1006.6|1004.6|1005.5|1003.5|0
1593042900000|2020-06-24 23:55:00|1005.8|1003.8|1004.9|1002.9|1006.5|1004.5|1004.9|1002.9|0
1593043200000|2020-06-25 00:00:00|1005|1004|1007.7|1006.7|1008|1007|1004.5|1003.5|27
1593043500000|2020-06-25 00:05:00|1008.6|1007.6|1008.2|1007.2|1009.6|1008.6|1008.2|1007.2|41
1593043800000|2020-06-25 00:10:00|1008.3|1007.3|1007.4|1006.4|1008.4|1007.4|1007.4|1006.4|5
1593044100000|2020-06-25 00:15:00|1007.7|1006.7|1009.9|1008.9|1010|1009|1007.7|1006.7|19
1593044400000|2020-06-25 00:20:00|1010.4|1009.4|1010.2|1009.2|1010.9|1009.9|1010.2|1009.2|33
1593044700000|2020-06-25 00:25:00|1010.4|1009.4|1010.7|1009.7|1011.1|1010.1|1009.7|1008.7|40
1593045000000|2020-06-25 00:30:00|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1
1593045300000|2020-06-25 00:35:00|1010.9|1009.9|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|4
1593045600000|2020-06-25 00:40:00|1010.3|1009.3|1009.7|1008.7|1010.3|1009.3|1009.7|1008.7|9
1593045900000|2020-06-25 00:45:00|1010.7|1009.7|1011.3|1010.3|1011.3|1010.3|1010.7|1009.7|11
1593046200000|2020-06-25 00:50:00|1011.9|1010.9|1011.8|1010.8|1011.9|1010.9|1011.8|1010.8|13
1593046500000|2020-06-25 00:55:00|1011.9|1010.9|1011.2|1010.2|1012.2|1011.2|1011.2|1010.2|16
1593046800000|2020-06-25 01:00:00|1010.9|1009.9|1012.8|1011.8|1012.8|1011.8|1010.9|1009.9|49
1593047100000|2020-06-25 01:05:00|1012.6|1011.6|1011.7|1010.7|1012.6|1011.6|1011.3|1010.3|35
1593047400000|2020-06-25 01:10:00|1010|1009|1009.8|1008.8|1010.2|1009.2|1009.8|1008.8|11
1593047700000|2020-06-25 01:15:00|1009.7|1008.7|1009|1008|1010|1009|1009|1008|18
1593048000000|2020-06-25 01:20:00|1008.8|1007.8|1009.3|1008.3|1009.3|1008.3|1008.7|1007.7|10
1593048300000|2020-06-25 01:25:00|1008.9|1007.9|1006.6|1005.6|1008.9|1007.9|1006.6|1005.6|24
1593048600000|2020-06-25 01:30:00|1006.5|1005.5|1005|1004|1006.5|1005.5|1004.9|1003.9|67
1593048900000|2020-06-25 01:35:00|1004.9|1003.9|1004.1|1003.1|1004.9|1003.9|1004|1003|21
1593049200000|2020-06-25 01:40:00|1003.5|1002.5|1002.3|1001.3|1003.5|1002.5|1002.2|1001.2|45
1593049500000|2020-06-25 01:45:00|1002.2|1001.2|1002.3|1001.3|1003.5|1002.5|1002.2|1001.2|57
1593049800000|2020-06-25 01:50:00|1002.5|1001.5|1002.5|1001.5|1002.7|1001.7|1002.5|1001.5|31
1593050100000|2020-06-25 01:55:00|1002.1|1001.1|1001.1|1000.1|1002.3|1001.3|1001.1|1000.1|21
1593050400000|2020-06-25 02:00:00|1001.2|1000.2|1000.1|999.1|1001.2|1000.2|1000.1|999.1|36
1593050700000|2020-06-25 02:05:00|1000.3|999.3|999.7|998.7|1000.8|999.8|999.6|998.6|77
1593051000000|2020-06-25 02:10:00|999|998|999.7|998.7|999.7|998.7|998.4|997.4|58
1593051300000|2020-06-25 02:15:00|998.9|997.9|1000|999|1000.1|999.1|998.6|997.6|37
1593051600000|2020-06-25 02:20:00|1000.1|999.1|1000.4|999.4|1000.4|999.4|1000.1|999.1|10
1593051900000|2020-06-25 02:25:00|1000.2|999.2|1000.8|999.8|1000.8|999.8|1000.2|999.2|19
1593052200000|2020-06-25 02:30:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.7|999.7|10
1593052500000|2020-06-25 02:35:00|1001.1|1000.1|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|15
1593052800000|2020-06-25 02:40:00|1001.4|1000.4|1001.4|1000.4|1001.9|1000.9|1001.4|1000.4|12
1593053100000|2020-06-25 02:45:00|1001.3|1000.3|1001.1|1000.1|1001.4|1000.4|1001|1000|16
1593053400000|2020-06-25 02:50:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|3
1593053700000|2020-06-25 02:55:00|1000.2|999.2|1001.7|1000.7|1001.7|1000.7|1000.2|999.2|27
1593054000000|2020-06-25 03:00:00|1001.9|1000.9|1001.4|1000.4|1002|1001|1001.4|1000.4|13
1593054300000|2020-06-25 03:05:00|1001.7|1000.7|1002.3|1001.3|1002.3|1001.3|1001.7|1000.7|21
1593054600000|2020-06-25 03:10:00|1002.4|1001.4|1002.7|1001.7|1002.8|1001.8|1002.2|1001.2|17
1593054900000|2020-06-25 03:15:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1002.5|1001.5|2
1593055200000|2020-06-25 03:20:00|1001.8|1000.8|1001.8|1000.8|1002|1001|1001.3|1000.3|45
1593055500000|2020-06-25 03:25:00|1001.7|1000.7|1001.6|1000.6|1001.9|1000.9|1001.4|1000.4|24
1593055800000|2020-06-25 03:30:00|1002.5|1001.5|1001.6|1000.6|1002.5|1001.5|1001.6|1000.6|20
1593056100000|2020-06-25 03:35:00|1001.5|1000.5|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|55
1593056400000|2020-06-25 03:40:00|1001.8|1000.8|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|12
1593056700000|2020-06-25 03:45:00|1001.8|1000.8|1000.9|999.9|1001.9|1000.9|1000.9|999.9|18
1593057000000|2020-06-25 03:50:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1003.1|1002.1|2
1593057300000|2020-06-25 03:55:00|1003.5|1002.5|1003|1002|1003.7|1002.7|1003|1002|3
1593057600000|2020-06-25 04:00:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1003|1002|3
1593057900000|2020-06-25 04:05:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1
1593058200000|2020-06-25 04:10:00|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|2
1593058500000|2020-06-25 04:15:00|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1
1593060000000|2020-06-25 04:40:00|1002.1|1001.1|1002.1|1001.1|1002.1|1001.1|1002.1|1001.1|1
1593060300000|2020-06-25 04:45:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1593060600000|2020-06-25 04:50:00|1001.7|1000.7|1002.6|1001.6|1002.6|1001.6|1001.7|1000.7|2
1593060900000|2020-06-25 04:55:00|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1
1593061200000|2020-06-25 05:00:00|1002.6|1001.6|1003|1002|1003|1002|1002.6|1001.6|4
1593061800000|2020-06-25 05:10:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|2
1593062700000|2020-06-25 05:25:00|1004.5|1003.5|1004.7|1003.7|1004.7|1003.7|1004.5|1003.5|4
1593063000000|2020-06-25 05:30:00|1004.9|1003.9|1006.2|1005.2|1006.2|1005.2|1004.3|1003.3|25
1593063300000|2020-06-25 05:35:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1005.3|1004.3|13
1593063600000|2020-06-25 05:40:00|1005.7|1004.7|1005.2|1004.2|1005.7|1004.7|1005|1004|34
1593064200000|2020-06-25 05:50:00|1005.1|1004.1|1004.5|1003.5|1005.1|1004.1|1004.5|1003.5|3
1593064500000|2020-06-25 05:55:00|1005.4|1004.4|1005.3|1004.3|1005.7|1004.7|1004.9|1003.9|27
1593064800000|2020-06-25 06:00:00|1005.1|1004.1|1006.2|1005.2|1007.4|1006.4|1005.1|1004.1|41
1593065100000|2020-06-25 06:05:00|1005.2|1004.2|1004.6|1003.6|1005.2|1004.2|1004.4|1003.4|27
1593065400000|2020-06-25 06:10:00|1004.5|1003.5|1004.4|1003.4|1005|1004|1004.2|1003.2|22
1593065700000|2020-06-25 06:15:00|1003.9|1002.9|1004.6|1003.6|1004.7|1003.7|1003.9|1002.9|19
1593066000000|2020-06-25 06:20:00|1004.5|1003.5|1003.6|1002.6|1004.7|1003.7|1003.5|1002.5|76
1593066300000|2020-06-25 06:25:00|1003.4|1002.4|1003.1|1002.1|1003.6|1002.6|1003.1|1002.1|29
1593066600000|2020-06-25 06:30:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.2|1002.2|43
1593066900000|2020-06-25 06:35:00|1004.2|1003.2|1004.2|1003.2|1004.5|1003.5|1003.5|1002.5|13
1593067200000|2020-06-25 06:40:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1003|1002|13
1593067500000|2020-06-25 06:45:00|1002.8|1001.8|1002.2|1001.2|1002.8|1001.8|1001.9|1000.9|9
1593067800000|2020-06-25 06:50:00|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.7|1000.7|34
1593068100000|2020-06-25 06:55:00|1001.9|1000.9|1002.5|1001.5|1002.5|1001.5|1001.3|1000.3|31
1593068400000|2020-06-25 07:00:00|1002.2|1001.2|1002.2|1001.2|1002.8|1001.8|1001.4|1000.4|140
1593068700000|2020-06-25 07:05:00|1002.3|1001.3|1001.1|1000.1|1002.8|1001.8|1001.1|1000.1|234
1593069000000|2020-06-25 07:10:00|1001.2|1000.2|997.3|996.3|1001.2|1000.2|997|996|821
1593069300000|2020-06-25 07:15:00|997.1|996.1|996.8|995.8|997.3|996.3|995.9|994.9|713
1593069600000|2020-06-25 07:20:00|997|996|997.3|996.3|997.4|996.4|995.9|994.9|196
1593069900000|2020-06-25 07:25:00|997|996|999.2|998.2|999.2|998.2|997|996|144
1593070200000|2020-06-25 07:30:00|998.9|997.9|999.8|998.8|1000.2|999.2|998.8|997.8|301
1593070500000|2020-06-25 07:35:00|999.6|998.6|1000.4|999.4|1000.4|999.4|999|998|76
1593070800000|2020-06-25 07:40:00|1000.3|999.3|999.3|998.3|1001.3|1000.3|999.3|998.3|171
1593071100000|2020-06-25 07:45:00|999.7|998.7|998.9|997.9|1000.2|999.2|998.7|997.7|405
1593071400000|2020-06-25 07:50:00|998.8|997.8|997.8|996.8|999|998|997.2|996.2|305
1593071700000|2020-06-25 07:55:00|997.9|996.9|998.1|997.1|998.5|997.5|997.1|996.1|926
1593072000000|2020-06-25 08:00:00|998.2|997.2|999.6|998.6|999.8|998.8|998|997|396
1593072300000|2020-06-25 08:05:00|999.5|998.5|1001.6|1000.6|1002.5|1001.5|999.2|998.2|524
1593072600000|2020-06-25 08:10:00|1001.7|1000.7|1003.2|1002.2|1003.8|1002.8|1001.7|1000.7|220
1593072900000|2020-06-25 08:15:00|1003.5|1002.5|1003.8|1002.8|1004.1|1003.1|1002.6|1001.6|198
1593073200000|2020-06-25 08:20:00|1003.9|1002.9|1004.7|1003.7|1005.6|1004.6|1003.9|1002.9|310
1593073500000|2020-06-25 08:25:00|1004.6|1003.6|1003.5|1002.5|1004.7|1003.7|1003.4|1002.4|99
1593073800000|2020-06-25 08:30:00|1003.6|1002.6|1003.7|1002.7|1004.5|1003.5|1003.4|1002.4|151
1593074100000|2020-06-25 08:35:00|1003.9|1002.9|1003.6|1002.6|1004|1003|1003.5|1002.5|43
1593074400000|2020-06-25 08:40:00|1003.8|1002.8|1006.1|1005.1|1006.3|1005.3|1003.2|1002.2|235
1593074700000|2020-06-25 08:45:00|1005.9|1004.9|1005.3|1004.3|1006.2|1005.2|1005|1004|213
1593075000000|2020-06-25 08:50:00|1005.4|1004.4|1005.9|1004.9|1006|1005|1005.3|1004.3|80
1593075300000|2020-06-25 08:55:00|1005.8|1004.8|1005|1004|1005.9|1004.9|1004.9|1003.9|92
1593075600000|2020-06-25 09:00:00|1005.2|1004.2|1006.2|1005.2|1006.2|1005.2|1004.1|1003.1|401
1593075900000|2020-06-25 09:05:00|1006.1|1005.1|1004.9|1003.9|1006.2|1005.2|1004.9|1003.9|126
1593076200000|2020-06-25 09:10:00|1004.8|1003.8|1004.8|1003.8|1005.1|1004.1|1004.6|1003.6|97
1593076500000|2020-06-25 09:15:00|1004.7|1003.7|1005.1|1004.1|1005.5|1004.5|1004.7|1003.7|107
1593076800000|2020-06-25 09:20:00|1004.9|1003.9|1005.5|1004.5|1005.5|1004.5|1004.3|1003.3|45
1593077100000|2020-06-25 09:25:00|1005.6|1004.6|1007.1|1006.1|1007.1|1006.1|1005.6|1004.6|84
1593077400000|2020-06-25 09:30:00|1007.3|1006.3|1007.4|1006.4|1007.5|1006.5|1006.8|1005.8|127
1593077700000|2020-06-25 09:35:00|1007.1|1006.1|1007.2|1006.2|1007.6|1006.6|1006.9|1005.9|54
1593078000000|2020-06-25 09:40:00|1007.1|1006.1|1003.9|1002.9|1007.3|1006.3|1003.3|1002.3|307
1593078300000|2020-06-25 09:45:00|1004|1003|1005.2|1004.2|1005.2|1004.2|1003.4|1002.4|358
1593078600000|2020-06-25 09:50:00|1005.1|1004.1|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|81
1593078900000|2020-06-25 09:55:00|1005.1|1004.1|1004.9|1003.9|1005.9|1004.9|1004.7|1003.7|172
1593079200000|2020-06-25 10:00:00|1005|1004|1005.8|1004.8|1006.1|1005.1|1005|1004|72
1593079500000|2020-06-25 10:05:00|1005.7|1004.7|1004.3|1003.3|1005.7|1004.7|1004.2|1003.2|111
1593079800000|2020-06-25 10:10:00|1004.2|1003.2|1003.5|1002.5|1004.3|1003.3|1003.4|1002.4|167
1593080100000|2020-06-25 10:15:00|1003.3|1002.3|1003|1002|1003.8|1002.8|1002.7|1001.7|121
1593080400000|2020-06-25 10:20:00|1002.9|1001.9|1004.1|1003.1|1004.1|1003.1|1002.8|1001.8|148
1593080700000|2020-06-25 10:25:00|1004.2|1003.2|1004.3|1003.3|1004.6|1003.6|1004|1003|63
1593081000000|2020-06-25 10:30:00|1004.1|1003.1|1004.5|1003.5|1005.1|1004.1|1003.9|1002.9|358
1593081300000|2020-06-25 10:35:00|1004.3|1003.3|1004|1003|1004.7|1003.7|1003.2|1002.2|142
1593081600000|2020-06-25 10:40:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1002.9|1001.9|491
1593081900000|2020-06-25 10:45:00|1003.7|1002.7|1004|1003|1004.3|1003.3|1003.5|1002.5|85
1593082200000|2020-06-25 10:50:00|1003.8|1002.8|1004.6|1003.6|1004.8|1003.8|1003.5|1002.5|116
1593082500000|2020-06-25 10:55:00|1004.7|1003.7|1004.9|1003.9|1004.9|1003.9|1004.1|1003.1|100
1593082800000|2020-06-25 11:00:00|1004.8|1003.8|1003.9|1002.9|1004.8|1003.8|1003.6|1002.6|202
1593083100000|2020-06-25 11:05:00|1004.2|1003.2|1003.8|1002.8|1004.4|1003.4|1003.5|1002.5|102
1593083400000|2020-06-25 11:10:00|1004.3|1003.3|1003.7|1002.7|1004.6|1003.6|1003.7|1002.7|50
1593083700000|2020-06-25 11:15:00|1003.6|1002.6|1002|1001|1003.6|1002.6|1001.7|1000.7|153
1593084000000|2020-06-25 11:20:00|1002.1|1001.1|1002|1001|1002.6|1001.6|1001.8|1000.8|78
1593084300000|2020-06-25 11:25:00|1002.1|1001.1|1002.2|1001.2|1002.3|1001.3|1001.7|1000.7|99
1593084600000|2020-06-25 11:30:00|1002.1|1001.1|1002.2|1001.2|1002.4|1001.4|1001.9|1000.9|259
1593084900000|2020-06-25 11:35:00|1002.3|1001.3|1001.7|1000.7|1002.3|1001.3|1001.5|1000.5|214
1593085200000|2020-06-25 11:40:00|1001.6|1000.6|999.7|998.7|1001.8|1000.8|999.4|998.4|398
1593085500000|2020-06-25 11:45:00|999.8|998.8|999.7|998.7|999.9|998.9|999|998|422
1593085800000|2020-06-25 11:50:00|999.6|998.6|999.8|998.8|1000|999|999.2|998.2|293
1593086100000|2020-06-25 11:55:00|999.7|998.7|999.2|998.2|1000.3|999.3|999|998|386
1593086400000|2020-06-25 12:00:00|999.4|998.4|1000.2|999.2|1000.3|999.3|999.3|998.3|456
1593086700000|2020-06-25 12:05:00|1000.1|999.1|1000.8|999.8|1000.9|999.9|999.7|998.7|253
1593087000000|2020-06-25 12:10:00|1000.9|999.9|1000.9|999.9|1001.2|1000.2|1000.5|999.5|269
1593087300000|2020-06-25 12:15:00|1000.8|999.8|999.7|998.7|1000.9|999.9|999.6|998.6|546
1593087600000|2020-06-25 12:20:00|999.6|998.6|1000.9|999.9|1000.9|999.9|999.3|998.3|361
1593087900000|2020-06-25 12:25:00|1000.8|999.8|1000.9|999.9|1001.5|1000.5|1000.7|999.7|211
1593088200000|2020-06-25 12:30:00|1001|1000|1001|1000|1001.2|1000.2|999.2|998.2|351
1593088500000|2020-06-25 12:35:00|1001.2|1000.2|1001.7|1000.7|1004.5|1003.5|1001.1|1000.1|610
1593088800000|2020-06-25 12:40:00|1001.2|1000.2|1002.4|1001.4|1002.8|1001.8|1001.2|1000.2|174
1593089100000|2020-06-25 12:45:00|1002.1|1001.1|1003.3|1002.3|1003.4|1002.4|1001|1000|432
1593089400000|2020-06-25 12:50:00|1003.2|1002.2|1004|1003|1004.4|1003.4|1002.9|1001.9|682
1593089700000|2020-06-25 12:55:00|1003.9|1002.9|1003.6|1002.6|1004.5|1003.5|1003.2|1002.2|454
1593090000000|2020-06-25 13:00:00|1003.5|1002.5|1005|1004|1005|1004|1003.3|1002.3|299
1593090300000|2020-06-25 13:05:00|1005.1|1004.1|1005.4|1004.4|1005.8|1004.8|1004.8|1003.8|275
1593090600000|2020-06-25 13:10:00|1005.5|1004.5|1006.9|1005.9|1007|1006|1005.5|1004.5|337
1593090900000|2020-06-25 13:15:00|1006.8|1005.8|1007.4|1006.4|1007.5|1006.5|1006.8|1005.8|474
1593091200000|2020-06-25 13:20:00|1007.3|1006.3|1006.6|1005.6|1007.3|1006.3|1006|1005|270
1593091500000|2020-06-25 13:25:00|1006.5|1005.5|1006|1005|1006.5|1005.5|1005.8|1004.8|309
1593091800000|2020-06-25 13:30:00|1005.8|1005.3|1007.2|1006.7|1007.6|1007.1|1005.5|1005|3610
1593092100000|2020-06-25 13:35:00|1007.5|1007|1007.4|1006.9|1008.6|1008.1|1006.4|1005.9|1830
1593092400000|2020-06-25 13:40:00|1007.6|1007.1|1004.1|1003.6|1007.6|1007.1|1003.2|1002.7|2120
1593092700000|2020-06-25 13:45:00|1004.3|1003.8|1002.8|1002.3|1005|1004.5|1002.8|1002.3|1462
1593093000000|2020-06-25 13:50:00|1003|1002.5|1005.9|1005.4|1006.6|1006.1|1002.4|1001.9|1190
1593093300000|2020-06-25 13:55:00|1005.8|1005.3|1006.5|1006|1006.6|1006.1|1004.8|1004.3|773
1593093600000|2020-06-25 14:00:00|1006.6|1006.1|1008.5|1008|1008.8|1008.3|1005.7|1005.2|1817
1593093900000|2020-06-25 14:05:00|1008.4|1007.9|1007.5|1007|1008.5|1008|1006.3|1005.8|1362
1593094200000|2020-06-25 14:10:00|1007.6|1007.1|1009.7|1009.2|1010|1009.5|1007.2|1006.7|1914
1593094500000|2020-06-25 14:15:00|1009.8|1009.3|1008.5|1008|1010.2|1009.7|1008.5|1008|948
1593094800000|2020-06-25 14:20:00|1008.6|1008.1|1010.4|1009.9|1010.8|1010.3|1008.4|1007.9|1036
1593095100000|2020-06-25 14:25:00|1010.3|1009.8|1011|1010.5|1011.7|1011.2|1010|1009.5|1128
1593095400000|2020-06-25 14:30:00|1011.1|1010.6|1010.2|1009.7|1012.1|1011.6|1010.2|1009.7|1437
1593095700000|2020-06-25 14:35:00|1010.3|1009.8|1010.2|1009.7|1011|1010.5|1009.9|1009.4|729
1593096000000|2020-06-25 14:40:00|1010.3|1009.8|1009.5|1009|1010.7|1010.2|1009|1008.5|770
1593096300000|2020-06-25 14:45:00|1009.4|1008.9|1008.5|1008|1010.6|1010.1|1008|1007.5|1173
1593096600000|2020-06-25 14:50:00|1008.4|1007.9|1007.8|1007.3|1009.2|1008.7|1007.8|1007.3|949
1593096900000|2020-06-25 14:55:00|1007.7|1007.2|1007.7|1007.2|1008.8|1008.3|1007.1|1006.6|1014
1593097200000|2020-06-25 15:00:00|1007.6|1007.1|1007.4|1006.9|1007.8|1007.3|1006.2|1005.7|779
1593097500000|2020-06-25 15:05:00|1007.3|1006.8|1006.8|1006.3|1007.3|1006.8|1006.1|1005.6|954
1593097800000|2020-06-25 15:10:00|1006.9|1006.4|1007.9|1007.4|1008.3|1007.8|1005.6|1005.1|672
1593098100000|2020-06-25 15:15:00|1007.7|1007.2|1008.9|1008.4|1009|1008.5|1007.6|1007.1|669
1593098400000|2020-06-25 15:20:00|1009|1008.5|1008.2|1007.7|1009.1|1008.6|1008.1|1007.6|437
1593098700000|2020-06-25 15:25:00|1008.6|1008.1|1008.1|1007.6|1008.7|1008.2|1007.3|1006.8|763
1593099000000|2020-06-25 15:30:00|1008|1007.5|1005.5|1005|1008.5|1008|1005|1004.5|2052
1593099300000|2020-06-25 15:35:00|1005.4|1004.9|1005.7|1005.2|1006.4|1005.9|1004.8|1004.3|767
1593099600000|2020-06-25 15:40:00|1005.8|1005.3|1006.3|1005.8|1006.3|1005.8|1004.9|1004.4|429
1593099900000|2020-06-25 15:45:00|1006.2|1005.7|1006.8|1006.3|1007|1006.5|1006.1|1005.6|293
1593100200000|2020-06-25 15:50:00|1006.9|1006.4|1006.6|1006.1|1007.2|1006.7|1006.5|1006|295
1593100500000|2020-06-25 15:55:00|1006.7|1006.2|1007|1006.5|1007.7|1007.2|1006.7|1006.2|450
1593100800000|2020-06-25 16:00:00|1007.2|1006.7|1008.2|1007.7|1008.4|1007.9|1007.1|1006.6|299
1593101100000|2020-06-25 16:05:00|1008.3|1007.8|1008.7|1008.2|1009|1008.5|1008.1|1007.6|617
1593101400000|2020-06-25 16:10:00|1008.8|1008.3|1008.3|1007.8|1009.2|1008.7|1008.1|1007.6|1008
1593101700000|2020-06-25 16:15:00|1008.5|1008|1009.4|1008.9|1009.4|1008.9|1008.5|1008|275
1593102000000|2020-06-25 16:20:00|1009.3|1008.8|1009.3|1008.8|1009.8|1009.3|1009.2|1008.7|186
1593102300000|2020-06-25 16:25:00|1009.5|1009|1008.7|1008.2|1009.5|1009|1008.7|1008.2|101
1593102600000|2020-06-25 16:30:00|1009|1008.5|1008.8|1008.3|1009.3|1008.8|1007.3|1006.8|1368
1593102900000|2020-06-25 16:35:00|1008.7|1008.2|1008.9|1008.4|1009.6|1009.1|1008.2|1007.7|403
1593103200000|2020-06-25 16:40:00|1008.8|1008.3|1009.9|1009.4|1010.2|1009.7|1008.7|1008.2|796
1593103500000|2020-06-25 16:45:00|1010|1009.5|1009.3|1008.8|1010.1|1009.6|1009.1|1008.6|1398
1593103800000|2020-06-25 16:50:00|1009.1|1008.6|1009.4|1008.9|1009.6|1009.1|1009|1008.5|227
1593104100000|2020-06-25 16:55:00|1009.3|1008.8|1008.7|1008.2|1009.4|1008.9|1008.6|1008.1|382
1593104400000|2020-06-25 17:00:00|1008.5|1008|1006.4|1005.9|1008.6|1008.1|1005.8|1005.3|2462
1593104700000|2020-06-25 17:05:00|1006.5|1006|1006.2|1005.7|1006.9|1006.4|1006.2|1005.7|1087
1593105000000|2020-06-25 17:10:00|1006.4|1005.9|1006.5|1006|1006.8|1006.3|1005.9|1005.4|548
1593105300000|2020-06-25 17:15:00|1006.4|1005.9|1007.4|1006.9|1007.5|1007|1006.3|1005.8|472
1593105600000|2020-06-25 17:20:00|1007.3|1006.8|1006.8|1006.3|1007.7|1007.2|1006.6|1006.1|245
1593105900000|2020-06-25 17:25:00|1006.7|1006.2|1006.9|1006.4|1007.3|1006.8|1006.6|1006.1|317
1593106200000|2020-06-25 17:30:00|1006.8|1006.3|1006.1|1005.6|1007|1006.5|1005.5|1005|395
1593106500000|2020-06-25 17:35:00|1006.2|1005.7|1007.1|1006.6|1007.4|1006.9|1005.8|1005.3|389
1593106800000|2020-06-25 17:40:00|1007.2|1006.7|1006.7|1006.2|1007.6|1007.1|1006.7|1006.2|362
1593107100000|2020-06-25 17:45:00|1006.8|1006.3|1007.6|1007.1|1007.8|1007.3|1006.8|1006.3|107
1593107400000|2020-06-25 17:50:00|1007.4|1006.9|1007.1|1006.6|1007.4|1006.9|1007|1006.5|106
1593107700000|2020-06-25 17:55:00|1007.2|1006.7|1007|1006.5|1007.2|1006.7|1006.5|1006|164
1593108000000|2020-06-25 18:00:00|1006.9|1006.4|1005.8|1005.3|1007.2|1006.7|1005.6|1005.1|1004
1593108300000|2020-06-25 18:05:00|1005.9|1005.4|1006|1005.5|1006.3|1005.8|1005.9|1005.4|562
1593108600000|2020-06-25 18:10:00|1006.1|1005.6|1006.5|1006|1006.7|1006.2|1006|1005.5|193
1593108900000|2020-06-25 18:15:00|1006.6|1006.1|1006.8|1006.3|1007.3|1006.8|1006.4|1005.9|249
1593109200000|2020-06-25 18:20:00|1006.7|1006.2|1005.5|1005|1006.7|1006.2|1005.2|1004.7|341
1593109500000|2020-06-25 18:25:00|1005.6|1005.1|1006.1|1005.6|1006.3|1005.8|1005.6|1005.1|91
1593109800000|2020-06-25 18:30:00|1005.9|1005.4|1005.1|1004.6|1005.9|1005.4|1005.1|1004.6|108
1593110100000|2020-06-25 18:35:00|1005.3|1004.8|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|281
1593110400000|2020-06-25 18:40:00|1005.6|1005.1|1006.3|1005.8|1006.6|1006.1|1005.5|1005|284
1593110700000|2020-06-25 18:45:00|1006.4|1005.9|1007.1|1006.6|1007.2|1006.7|1006.1|1005.6|618
1593111000000|2020-06-25 18:50:00|1007|1006.5|1007.8|1007.3|1008.1|1007.6|1007|1006.5|579
1593111300000|2020-06-25 18:55:00|1008|1007.5|1007.9|1007.4|1008.5|1008|1007.6|1007.1|401
1593111600000|2020-06-25 19:00:00|1007.8|1007.3|1009.5|1009|1009.6|1009.1|1007.2|1006.7|722
1593111900000|2020-06-25 19:05:00|1009.6|1009.1|1010.6|1010.1|1011.1|1010.6|1009.6|1009.1|1127
1593112200000|2020-06-25 19:10:00|1010.7|1010.2|1010.5|1010|1010.8|1010.3|1010|1009.5|538
1593112500000|2020-06-25 19:15:00|1010.4|1009.9|1011|1010.5|1011.5|1011|1010.4|1009.9|469
1593112800000|2020-06-25 19:20:00|1010.8|1010.3|1011.8|1011.3|1012.1|1011.6|1010.8|1010.3|740
1593113100000|2020-06-25 19:25:00|1011.7|1011.2|1011.3|1010.8|1012|1011.5|1011.2|1010.7|980
1593113400000|2020-06-25 19:30:00|1011.4|1010.9|1011.5|1011|1012.1|1011.6|1010.3|1009.8|675
1593113700000|2020-06-25 19:35:00|1011.6|1011.1|1010.8|1010.3|1011.8|1011.3|1010.5|1010|567
1593114000000|2020-06-25 19:40:00|1010.9|1010.4|1011.5|1011|1011.6|1011.1|1010.7|1010.2|968
1593114300000|2020-06-25 19:45:00|1011.4|1010.9|1010.8|1010.3|1011.8|1011.3|1010.3|1009.8|560
1593114600000|2020-06-25 19:50:00|1010.9|1010.4|1012.9|1012.4|1012.9|1012.4|1010.8|1010.3|2541
1593114900000|2020-06-25 19:55:00|1012.8|1012.3|1012.5|1012|1013.1|1012.6|1011.9|1011.4|8470
1593115200000|2020-06-25 20:00:00|1012.4|1011.9|1013.6|1012.6|1013.7|1012.7|1012.4|1011.5|945
1593115500000|2020-06-25 20:05:00|1013.5|1012.5|1012.7|1011.7|1013.5|1012.5|1012.7|1011.7|169
1593115800000|2020-06-25 20:10:00|1012.5|1011.5|1012.9|1011.9|1012.9|1011.9|1012|1011|174
1593116100000|2020-06-25 20:15:00|1013|1012|1011.8|1010.8|1013|1012|1011.8|1010.8|52
1593116700000|2020-06-25 20:25:00|1012.5|1011.5|1012.5|1011.5|1012.7|1011.7|1012.5|1011.5|38
1593117000000|2020-06-25 20:30:00|1012.6|1011.6|1011.5|1010.5|1012.8|1011.8|1011.5|1010.5|7
1593117300000|2020-06-25 20:35:00|1011.8|1010.8|1012.1|1011.1|1012.1|1011.1|1011.2|1010.2|9
1593117600000|2020-06-25 20:40:00|||||||||1
1593117900000|2020-06-25 20:45:00|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|1
1593118200000|2020-06-25 20:50:00|1013.2|1012.2|1013|1012|1013.4|1012.4|1013|1012|7
1593118500000|2020-06-25 20:55:00|1013.2|1012.2|1013.3|1012.3|1014.1|1013.1|1013.2|1012.2|25
1593118800000|2020-06-25 21:00:00|1013.6|1012.6|1013.8|1012.8|1014.3|1013.3|1013.5|1012.5|11
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1014.5|1012.5|1014.7|1012.7|1013.5|1011.5|0
1593122700000|2020-06-25 22:05:00|1014.6|1012.6|1013.8|1011.8|1014.6|1012.6|1013.3|1011.3|0
1593123000000|2020-06-25 22:10:00|1014|1012|1014|1012|1014.1|1012.1|1013.3|1011.3|0
1593123300000|2020-06-25 22:15:00|1014.1|1012.1|1013.6|1011.6|1014.1|1012.1|1013|1011|0
1593123600000|2020-06-25 22:20:00|1013.7|1011.7|1014.4|1012.4|1014.4|1012.4|1013.2|1011.2|0
1593123900000|2020-06-25 22:25:00|1014.3|1012.3|1014.6|1012.6|1014.8|1012.8|1014.3|1012.3|0
1593124200000|2020-06-25 22:30:00|1014.5|1012.5|1013.5|1011.5|1014.5|1012.5|1013.4|1011.4|0
1593124500000|2020-06-25 22:35:00|1013.6|1011.6|1013.5|1011.5|1014.1|1012.1|1013.5|1011.5|0
1593124800000|2020-06-25 22:40:00|1013.6|1011.6|1013.6|1011.6|1014|1012|1013.2|1011.2|0
1593125100000|2020-06-25 22:45:00|1013.7|1011.7|1013.6|1011.6|1013.7|1011.7|1013.2|1011.2|0
1593125400000|2020-06-25 22:50:00|1013.7|1011.7|1014.4|1012.4|1014.6|1012.6|1013.6|1011.6|0
1593125700000|2020-06-25 22:55:00|1014.5|1012.5|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1593126000000|2020-06-25 23:00:00|1014.4|1012.4|1014.1|1012.1|1014.7|1012.7|1014.1|1012.1|0
1593126300000|2020-06-25 23:05:00|1014.2|1012.2|1014.1|1012.1|1014.5|1012.5|1013.7|1011.7|0
1593126600000|2020-06-25 23:10:00|1014.3|1012.3|1014.1|1012.1|1014.6|1012.6|1014|1012|0
1593126900000|2020-06-25 23:15:00|1014|1012|1014.1|1012.1|1014.4|1012.4|1014|1012|0
1593127200000|2020-06-25 23:20:00|1014|1012|1015.9|1013.9|1016.1|1014.1|1014|1012|0
1593127500000|2020-06-25 23:25:00|1015.8|1013.8|1016|1014|1016.3|1014.3|1015.8|1013.8|0
1593127800000|2020-06-25 23:30:00|1016.1|1014.1|1015.8|1013.8|1016.5|1014.5|1015.7|1013.7|0
1593128100000|2020-06-25 23:35:00|1015.7|1013.7|1015.9|1013.9|1016|1014|1015.6|1013.6|0
1593128400000|2020-06-25 23:40:00|1015.8|1013.8|1016.4|1014.4|1016.4|1014.4|1015.8|1013.8|0
1593128700000|2020-06-25 23:45:00|1016.5|1014.5|1015.7|1013.7|1016.7|1014.7|1015.6|1013.6|0
1593129000000|2020-06-25 23:50:00|1015.6|1013.6|1015.4|1013.4|1016|1014|1015.4|1013.4|0
1593129300000|2020-06-25 23:55:00|1015.5|1013.5|1014.5|1012.5|1015.5|1013.5|1014.3|1012.3|0
1593129600000|2020-06-26 00:00:00|1014.4|1012.4|1013.6|1012.6|1014.6|1013|1012.9|1011.9|10
1593129900000|2020-06-26 00:05:00|1012.8|1011.8|1013.2|1012.2|1013.2|1012.2|1012.8|1011.8|9
1593130200000|2020-06-26 00:10:00|1013.3|1012.3|1012.6|1011.6|1013.4|1012.4|1012.6|1011.6|8
1593130800000|2020-06-26 00:20:00|1012.4|1011.4|1012.7|1011.7|1012.7|1011.7|1012.4|1011.4|3
1593131100000|2020-06-26 00:25:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|2
1593131400000|2020-06-26 00:30:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1010.6|1009.6|3
1593131700000|2020-06-26 00:35:00|1011.1|1010.1|1010.5|1009.5|1011.1|1010.1|1010.5|1009.5|2
1593132300000|2020-06-26 00:45:00|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1
1593132900000|2020-06-26 00:55:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|3
1593133200000|2020-06-26 01:00:00|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1
1593133500000|2020-06-26 01:05:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1
1593133800000|2020-06-26 01:10:00|1012.7|1011.7|1012.9|1011.9|1013.7|1012.7|1012.7|1011.7|10
1593134100000|2020-06-26 01:15:00|1012.7|1011.7|1014.3|1013.3|1014.9|1013.9|1012.4|1011.4|67
1593134400000|2020-06-26 01:20:00|1015|1014|1014.9|1013.9|1015.5|1014.5|1014.7|1013.7|14
1593134700000|2020-06-26 01:25:00|1015.1|1014.1|1013.1|1012.1|1015.1|1014.1|1012.6|1011.6|91
1593135000000|2020-06-26 01:30:00|1013.4|1012.4|1013|1012|1013.9|1012.9|1012.2|1011.2|33
1593135300000|2020-06-26 01:35:00|1012.9|1011.9|1013.6|1012.6|1014|1013|1012.5|1011.5|68
1593135600000|2020-06-26 01:40:00|1014|1013|1014|1013|1014.4|1013.4|1013|1012|93
1593135900000|2020-06-26 01:45:00|1014.7|1013.7|1015.9|1014.9|1016|1015|1014.6|1013.6|137
1593136200000|2020-06-26 01:50:00|1015.7|1014.7|1016.6|1015.6|1016.6|1015.6|1015.7|1014.7|63
1593136500000|2020-06-26 01:55:00|1016.7|1015.7|1016.8|1015.8|1017.1|1016.1|1016.4|1015.4|41
1593136800000|2020-06-26 02:00:00|1017.1|1016.1|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|20
1593137100000|2020-06-26 02:05:00|1017.2|1016.2|1016.8|1015.8|1017.2|1016.2|1016.8|1015.8|19
1593137400000|2020-06-26 02:10:00|1016.9|1015.9|1016.5|1015.5|1016.9|1015.9|1016.5|1015.5|2
1593137700000|2020-06-26 02:15:00|1015.3|1014.3|1014.6|1013.6|1015.3|1014.3|1014.6|1013.6|5
1593138000000|2020-06-26 02:20:00|1015|1014|1014.8|1013.8|1015.3|1014.3|1014.6|1013.6|12
1593138300000|2020-06-26 02:25:00|1015.2|1014.2|1015|1014|1015.3|1014.3|1014.8|1013.8|34
1593138600000|2020-06-26 02:30:00|1015.4|1014.4|1015.1|1014.1|1015.4|1014.4|1015.1|1014.1|7
1593138900000|2020-06-26 02:35:00|1014.3|1013.3|1014.5|1013.5|1014.5|1013.5|1014.1|1013.1|8
1593139200000|2020-06-26 02:40:00|1015.6|1014.6|1015.3|1014.3|1015.6|1014.6|1015.3|1014.3|16
1593139500000|2020-06-26 02:45:00|1015.7|1014.7|1016.2|1015.2|1016.4|1015.4|1015.7|1014.7|6
1593139800000|2020-06-26 02:50:00|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|2
1593140700000|2020-06-26 03:05:00|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1
1593142500000|2020-06-26 03:35:00|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|2
1593142800000|2020-06-26 03:40:00|1016.2|1015.2|1016.2|1015.2|1016.4|1015.4|1016.2|1015.2|15
1593143100000|2020-06-26 03:45:00|||||||||1
1593143700000|2020-06-26 03:55:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1
1593144300000|2020-06-26 04:05:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|2
1593144600000|2020-06-26 04:10:00|||||||||1
1593144900000|2020-06-26 04:15:00|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|2
1593145200000|2020-06-26 04:20:00|1017.5|1016.5|1017.9|1016.9|1017.9|1016.9|1017.5|1016.5|11
1593145500000|2020-06-26 04:25:00|1018.1|1017.1|1018.2|1017.2|1018.2|1017.2|1018.1|1017.1|2
1593145800000|2020-06-26 04:30:00|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1
1593146100000|2020-06-26 04:35:00|1017.5|1016.5|1017.7|1016.7|1017.7|1016.7|1017.5|1016.5|7
1593147000000|2020-06-26 04:50:00|1017|1016|1017|1016|1017|1016|1017|1016|5
1593147300000|2020-06-26 04:55:00|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1
1593147600000|2020-06-26 05:00:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1593148200000|2020-06-26 05:10:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|3
1593148500000|2020-06-26 05:15:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|13
1593149100000|2020-06-26 05:25:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1
1593149400000|2020-06-26 05:30:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|5
1593149700000|2020-06-26 05:35:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|5
1593150600000|2020-06-26 05:50:00|1015.9|1014.9|1015.6|1014.6|1015.9|1014.9|1015.6|1014.6|13
1593150900000|2020-06-26 05:55:00|1014.6|1013.6|1016.1|1015.1|1016.1|1015.1|1014.6|1013.6|41
1593151200000|2020-06-26 06:00:00|1015.8|1014.8|1014.5|1013.5|1016.3|1015.3|1014.3|1013.3|67
1593151500000|2020-06-26 06:05:00|1015.4|1014.4|1015.3|1014.3|1015.4|1014.4|1015.2|1014.2|22
1593151800000|2020-06-26 06:10:00|1015|1014|1014|1013|1015|1014|1013.2|1012.2|18
1593152100000|2020-06-26 06:15:00|1014.4|1013.4|1013.9|1012.9|1014.4|1013.4|1013.8|1012.8|73
1593152400000|2020-06-26 06:20:00|1014|1013|1013.5|1012.5|1014|1013|1012.9|1011.9|108
1593152700000|2020-06-26 06:25:00|1013.1|1012.1|1013|1012|1013.1|1012.1|1012.9|1011.9|24
1593153000000|2020-06-26 06:30:00|1013.8|1012.8|1014|1013|1014|1013|1013.8|1012.8|4
1593153300000|2020-06-26 06:35:00|1014.2|1013.2|1013.5|1012.5|1014.4|1013.4|1013.5|1012.5|44
1593153600000|2020-06-26 06:40:00|1013.6|1012.6|1013.8|1012.8|1013.8|1012.8|1013.3|1012.3|19
1593153900000|2020-06-26 06:45:00|1014.3|1013.3|1014|1013|1014.5|1013.5|1014|1013|10
1593154200000|2020-06-26 06:50:00|1014.3|1013.3|1013.6|1012.6|1014.3|1013.3|1013.6|1012.6|11
1593154500000|2020-06-26 06:55:00|1013.5|1012.5|1013.3|1012.3|1013.8|1012.8|1013.3|1012.3|12
1593154800000|2020-06-26 07:00:00|1013|1012|1013.3|1012.3|1014.3|1013.3|1012.9|1011.9|123
1593155100000|2020-06-26 07:05:00|1013|1012|1012.7|1011.7|1013.6|1012.6|1012.7|1011.7|51
1593155400000|2020-06-26 07:10:00|1012.6|1011.6|1010.9|1009.9|1012.6|1011.6|1010.9|1009.9|216
1593155700000|2020-06-26 07:15:00|1010.8|1009.8|1010.7|1009.7|1011.1|1010.1|1010.5|1009.5|86
1593156000000|2020-06-26 07:20:00|1010.6|1009.6|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|78
1593156300000|2020-06-26 07:25:00|1010.8|1009.8|1011.6|1010.6|1011.7|1010.7|1010.7|1009.7|61
1593156600000|2020-06-26 07:30:00|1011.7|1010.7|1011.5|1010.5|1011.8|1010.8|1011.5|1010.5|58
1593156900000|2020-06-26 07:35:00|1011.6|1010.6|1011.7|1010.7|1011.9|1010.9|1011.3|1010.3|119
1593157200000|2020-06-26 07:40:00|1011.5|1010.5|1012.3|1011.3|1012.3|1011.3|1011.3|1010.3|27
1593157500000|2020-06-26 07:45:00|1012.6|1011.6|1012.7|1011.7|1013.2|1012.2|1012.5|1011.5|53
1593157800000|2020-06-26 07:50:00|1012.8|1011.8|1012.4|1011.4|1013.2|1012.2|1012.3|1011.3|63
1593158100000|2020-06-26 07:55:00|1012.5|1011.5|1012.6|1011.6|1012.9|1011.9|1012.3|1011.3|98
1593158400000|2020-06-26 08:00:00|1012.5|1011.5|1010.3|1009.3|1012.5|1011.5|1010.2|1009.2|232
1593158700000|2020-06-26 08:05:00|1010.4|1009.4|1009.4|1008.4|1010.6|1009.6|1009.1|1008.1|175
1593159000000|2020-06-26 08:10:00|1009.3|1008.3|1009.3|1008.3|1009.5|1008.5|1008.8|1007.8|108
1593159300000|2020-06-26 08:15:00|1009.4|1008.4|1010.3|1009.3|1010.4|1009.4|1009.1|1008.1|314
1593159600000|2020-06-26 08:20:00|1010.2|1009.2|1010.5|1009.5|1010.6|1009.6|1010.2|1009.2|32
1593159900000|2020-06-26 08:25:00|1010.3|1009.3|1010.3|1009.3|1010.5|1009.5|1009.8|1008.8|75
1593160200000|2020-06-26 08:30:00|1010|1009|1010.5|1009.5|1010.5|1009.5|1010|1009|32
1593160500000|2020-06-26 08:35:00|1010.7|1009.7|1011.2|1010.2|1011.2|1010.2|1010.7|1009.7|30
1593160800000|2020-06-26 08:40:00|1011.3|1010.3|1011.7|1010.7|1011.7|1010.7|1011.3|1010.3|26
1593161100000|2020-06-26 08:45:00|1011.8|1010.8|1012.3|1011.3|1012.5|1011.5|1011.8|1010.8|73
1593161400000|2020-06-26 08:50:00|1012.2|1011.2|1012.1|1011.1|1012.2|1011.2|1011.9|1010.9|31
1593161700000|2020-06-26 08:55:00|1012.8|1011.8|1012.5|1011.5|1013|1012|1012.3|1011.3|152
1593162000000|2020-06-26 09:00:00|1012.4|1011.4|1012.3|1011.3|1012.9|1011.9|1012.2|1011.2|60
1593162300000|2020-06-26 09:05:00|1011.9|1010.9|1012.5|1011.5|1012.5|1011.5|1011.9|1010.9|60
1593162600000|2020-06-26 09:10:00|1012.9|1011.9|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|79
1593162900000|2020-06-26 09:15:00|1012.6|1011.6|1012.5|1011.5|1013|1012|1012.3|1011.3|45
1593163200000|2020-06-26 09:20:00|1012.8|1011.8|1012.9|1011.9|1013.3|1012.3|1012.7|1011.7|27
1593163500000|2020-06-26 09:25:00|1012.6|1011.6|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|8
1593163800000|2020-06-26 09:30:00|1013|1012|1014.2|1013.2|1014.3|1013.3|1013|1012|27
1593164100000|2020-06-26 09:35:00|1014.1|1013.1|1014.2|1013.2|1014.2|1013.2|1013.8|1012.8|51
1593164400000|2020-06-26 09:40:00|1014.3|1013.3|1014.1|1013.1|1014.3|1013.3|1013.7|1012.7|20
1593164700000|2020-06-26 09:45:00|1014|1013|1014.1|1013.1|1014.4|1013.4|1013.6|1012.6|82
1593165000000|2020-06-26 09:50:00|1013.9|1012.9|1013.7|1012.7|1014|1013|1013.5|1012.5|115
1593165300000|2020-06-26 09:55:00|1013.6|1012.6|1014.2|1013.2|1014.3|1013.3|1013.6|1012.6|65
1593165600000|2020-06-26 10:00:00|1014.3|1013.3|1014.9|1013.9|1015|1014|1014.2|1013.2|171
1593165900000|2020-06-26 10:05:00|1015.1|1014.1|1014.8|1013.8|1015.5|1014.5|1014.7|1013.7|172
1593166200000|2020-06-26 10:10:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.6|1013.6|105
1593166500000|2020-06-26 10:15:00|1014.8|1013.8|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|44
1593166800000|2020-06-26 10:20:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1014|1013|38
1593167100000|2020-06-26 10:25:00|1014.3|1013.3|1015.2|1014.2|1015.5|1014.5|1014.3|1013.3|89
1593167400000|2020-06-26 10:30:00|1015|1014|1015.3|1014.3|1015.3|1014.3|1015|1014|27
1593167700000|2020-06-26 10:35:00|1015.4|1014.4|1015.1|1014.1|1015.6|1014.6|1015|1014|56
1593168000000|2020-06-26 10:40:00|1014.9|1013.9|1015.3|1014.3|1015.6|1014.6|1014.9|1013.9|41
1593168300000|2020-06-26 10:45:00|1015.2|1014.2|1015.2|1014.2|1015.4|1014.4|1015.1|1014.1|23
1593168600000|2020-06-26 10:50:00|1015.3|1014.3|1015|1014|1015.6|1014.6|1015|1014|101
1593168900000|2020-06-26 10:55:00|1015.1|1014.1|1015.5|1014.5|1015.6|1014.6|1015.1|1014.1|39
1593169200000|2020-06-26 11:00:00|1015.6|1014.6|1016.3|1015.3|1016.4|1015.4|1015.3|1014.3|36
1593169500000|2020-06-26 11:05:00|1016.4|1015.4|1016.5|1015.5|1016.9|1015.9|1016.4|1015.4|109
1593169800000|2020-06-26 11:10:00|1016.2|1015.2|1015.9|1014.9|1016.4|1015.4|1015.9|1014.9|77
1593170100000|2020-06-26 11:15:00|1015.8|1014.8|1015.4|1014.4|1015.8|1014.8|1015.4|1014.4|43
1593170400000|2020-06-26 11:20:00|1015.5|1014.5|1015|1014|1015.5|1014.5|1014.8|1013.8|63
1593170700000|2020-06-26 11:25:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.4|1013.4|84
1593171000000|2020-06-26 11:30:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1013.9|1012.9|40
1593171300000|2020-06-26 11:35:00|1013.9|1012.9|1014.1|1013.1|1014.2|1013.2|1013.9|1012.9|26
1593171600000|2020-06-26 11:40:00|1014.2|1013.2|1014.6|1013.6|1014.7|1013.7|1014.2|1013.2|30
1593171900000|2020-06-26 11:45:00|1014.2|1013.2|1014|1013|1014.5|1013.5|1013.8|1012.8|62
1593172200000|2020-06-26 11:50:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.6|1012.6|47
1593172500000|2020-06-26 11:55:00|1013.5|1012.5|1013.5|1012.5|1014|1013|1013.4|1012.4|235
1593172800000|2020-06-26 12:00:00|1013.4|1012.4|1012.3|1011.3|1013.4|1012.4|1012.3|1011.3|325
1593173100000|2020-06-26 12:05:00|1012.4|1011.4|1011.7|1010.7|1012.4|1011.4|1011.3|1010.3|157
1593173400000|2020-06-26 12:10:00|1011.6|1010.6|1010.7|1009.7|1011.7|1010.7|1010.5|1009.5|146
1593173700000|2020-06-26 12:15:00|1010.8|1009.8|1011.4|1010.4|1011.4|1010.4|1010.5|1009.5|62
1593174000000|2020-06-26 12:20:00|1011.3|1010.3|1011.3|1010.3|1011.5|1010.5|1011|1010|64
1593174300000|2020-06-26 12:25:00|1011.1|1010.1|1011.5|1010.5|1011.7|1010.7|1011.1|1010.1|39
1593174600000|2020-06-26 12:30:00|1011.4|1010.4|1011.7|1010.7|1012.3|1011.3|1011.4|1010.4|146
1593174900000|2020-06-26 12:35:00|1011.5|1010.5|1010.6|1009.6|1011.5|1010.5|1010.5|1009.5|319
1593175200000|2020-06-26 12:40:00|1010.5|1009.5|1010.9|1009.9|1011.1|1010.1|1010.5|1009.5|52
1593175500000|2020-06-26 12:45:00|1011|1010|1010.4|1009.4|1011|1010|1010.4|1009.4|100
1593175800000|2020-06-26 12:50:00|1010.6|1009.6|1009.5|1008.5|1010.7|1009.7|1009.5|1008.5|117
1593176100000|2020-06-26 12:55:00|1009.6|1008.6|1009.9|1008.9|1009.9|1008.9|1009.2|1008.2|84
1593176400000|2020-06-26 13:00:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.4|1008.4|134
1593176700000|2020-06-26 13:05:00|1010.2|1009.2|1010.6|1009.6|1010.6|1009.6|1010.2|1009.2|45
1593177000000|2020-06-26 13:10:00|1010.7|1009.7|1010.9|1009.9|1010.9|1009.9|1010.5|1009.5|105
1593177300000|2020-06-26 13:15:00|1010.8|1009.8|1010.8|1009.8|1011.2|1010.2|1010.5|1009.5|95
1593177600000|2020-06-26 13:20:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.7|1009.7|85
1593177900000|2020-06-26 13:25:00|1011|1010|1010.4|1009.4|1011.1|1010.1|1010|1009|203
1593178200000|2020-06-26 13:30:00|1010.2|1009.7|1008.6|1008.1|1010.4|1009.9|1007.3|1006.8|3237
1593178500000|2020-06-26 13:35:00|1008.7|1008.2|1008|1007.5|1009.7|1009.2|1007.3|1006.8|1317
1593178800000|2020-06-26 13:40:00|1008.1|1007.6|1005|1004.5|1008.2|1007.7|1005|1004.5|1891
1593179100000|2020-06-26 13:45:00|1004.9|1004.4|1005.6|1005.1|1006.1|1005.6|1004.3|1003.8|1131
1593179400000|2020-06-26 13:50:00|1005.4|1004.9|1005.8|1005.3|1005.8|1005.3|1004.2|1003.7|1838
1593179700000|2020-06-26 13:55:00|1005.7|1005.2|1005.9|1005.4|1006|1005.5|1003.9|1003.4|1706
1593180000000|2020-06-26 14:00:00|1005.7|1005.2|1003.1|1002.6|1006|1005.5|1002.9|1002.4|934
1593180300000|2020-06-26 14:05:00|1003|1002.5|1003.9|1003.4|1004.3|1003.8|1002.8|1002.3|794
1593180600000|2020-06-26 14:10:00|1004|1003.5|1003.7|1003.2|1004.1|1003.6|1002.6|1002.1|1657
1593180900000|2020-06-26 14:15:00|1003.6|1003.1|1002.6|1002.1|1003.8|1003.3|1002.2|1001.7|1068
1593181200000|2020-06-26 14:20:00|1002.8|1002.3|1001.8|1001.3|1002.8|1002.3|1000.5|1000|1636
1593181500000|2020-06-26 14:25:00|1001.7|1001.2|1001.1|1000.6|1002.3|1001.8|1000.1|999.6|1468
1593181800000|2020-06-26 14:30:00|1001.2|1000.7|998.7|998.2|1002.3|1001.8|998.5|998|2870
1593182100000|2020-06-26 14:35:00|999|998.5|998.1|997.6|999.8|999.3|997.9|997.4|1857
1593182400000|2020-06-26 14:40:00|997.9|997.4|999.4|998.9|999.5|999|997.5|997|960
1593182700000|2020-06-26 14:45:00|999.3|998.8|998.2|997.7|1000.1|999.6|998|997.5|752
1593183000000|2020-06-26 14:50:00|998.3|997.8|998.2|997.7|999.7|999.2|996.6|996.1|1198
1593183300000|2020-06-26 14:55:00|998.3|997.8|999.1|998.6|999.7|999.2|997.5|997|1207
1593183600000|2020-06-26 15:00:00|999.3|998.8|1000.6|1000.1|1000.9|1000.4|999.2|998.7|871
1593183900000|2020-06-26 15:05:00|1000.5|1000|1001.2|1000.7|1001.4|1000.9|1000|999.5|783
1593184200000|2020-06-26 15:10:00|1001.3|1000.8|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|990
1593184500000|2020-06-26 15:15:00|1001.2|1000.7|1000|999.5|1001.2|1000.7|999.9|999.4|737
1593184800000|2020-06-26 15:20:00|1000.1|999.6|1001|1000.5|1001.1|1000.6|999.8|999.3|772
1593185100000|2020-06-26 15:25:00|1000.8|1000.3|1001.2|1000.7|1001.7|1001.2|1000.3|999.8|1407
1593185400000|2020-06-26 15:30:00|1001.3|1000.8|1000.7|1000.2|1001.9|1001.4|1000.1|999.6|1173
1593185700000|2020-06-26 15:35:00|1000.6|1000.1|1002.5|1002|1002.8|1002.3|1000.6|1000.1|826
1593186000000|2020-06-26 15:40:00|1002.4|1001.9|1002.2|1001.7|1002.8|1002.3|1002|1001.5|494
1593186300000|2020-06-26 15:45:00|1002.1|1001.6|1003.7|1003.2|1003.7|1003.2|1001.7|1001.2|791
1593186600000|2020-06-26 15:50:00|1003.6|1003.1|1003.1|1002.6|1003.8|1003.3|1003.1|1002.6|744
1593186900000|2020-06-26 15:55:00|1003.2|1002.7|1003.7|1003.2|1004.6|1004.1|1003|1002.5|1079
1593187200000|2020-06-26 16:00:00|1003.8|1003.3|1002.3|1001.8|1003.8|1003.3|1002|1001.5|721
1593187500000|2020-06-26 16:05:00|1002.4|1001.9|1001.8|1001.3|1002.4|1001.9|1001.7|1001.2|444
1593187800000|2020-06-26 16:10:00|1001.6|1001.1|1001.8|1001.3|1002.6|1002.1|1001.5|1001|726
1593188100000|2020-06-26 16:15:00|1002|1001.5|1000.9|1000.4|1002.2|1001.7|1000.7|1000.2|667
1593188400000|2020-06-26 16:20:00|1000.7|1000.2|1002.1|1001.6|1002.2|1001.7|999.6|999.1|1084
1593188700000|2020-06-26 16:25:00|1002|1001.5|1002.7|1002.2|1002.9|1002.4|1001.9|1001.4|696
1593189000000|2020-06-26 16:30:00|1002.5|1002|1002.5|1002|1002.7|1002.2|1001.8|1001.3|316
1593189300000|2020-06-26 16:35:00|1002.4|1001.9|1003.2|1002.7|1003.2|1002.7|1002|1001.5|277
1593189600000|2020-06-26 16:40:00|1003|1002.5|1002|1001.5|1003|1002.5|1001.7|1001.2|179
1593189900000|2020-06-26 16:45:00|1001.9|1001.4|1002.2|1001.7|1002.9|1002.4|1001.2|1000.7|383
1593190200000|2020-06-26 16:50:00|1002|1001.5|1003.1|1002.6|1003.2|1002.7|1001.9|1001.4|562
1593190500000|2020-06-26 16:55:00|1003.2|1002.7|1003.7|1003.2|1003.7|1003.2|1002.7|1002.2|622
1593190800000|2020-06-26 17:00:00|1003.3|1002.8|1003.6|1003.1|1004.3|1003.8|1003|1002.5|488
1593191100000|2020-06-26 17:05:00|1003.8|1003.3|1004.3|1003.8|1005|1004.5|1003.8|1003.3|611
1593191400000|2020-06-26 17:10:00|1004.4|1003.9|1004|1003.5|1004.4|1003.9|1003.8|1003.3|204
1593191700000|2020-06-26 17:15:00|1004.1|1003.6|1004|1003.5|1004.3|1003.8|1003.6|1003.1|109
1593192000000|2020-06-26 17:20:00|1004.1|1003.6|1004|1003.5|1004.3|1003.8|1003.5|1003|355
1593192300000|2020-06-26 17:25:00|1003.9|1003.4|1004|1003.5|1004.3|1003.8|1003.5|1003|227
1593192600000|2020-06-26 17:30:00|1003.9|1003.4|1004.5|1004|1004.5|1004|1003.6|1003.1|201
1593192900000|2020-06-26 17:35:00|1004.4|1003.9|1004.4|1003.9|1004.8|1004.3|1003.5|1003|329
1593193200000|2020-06-26 17:40:00|1004.5|1004|1003.6|1003.1|1004.5|1004|1003.5|1003|222
1593193500000|2020-06-26 17:45:00|1003.7|1003.2|1004.1|1003.6|1004.1|1003.6|1003.2|1002.7|180
1593193800000|2020-06-26 17:50:00|1004.2|1003.7|1003.5|1003|1004.2|1003.7|1003.4|1002.9|127
1593194100000|2020-06-26 17:55:00|1003.7|1003.2|1003.1|1002.6|1003.8|1003.3|1003.1|1002.6|109
1593194400000|2020-06-26 18:00:00|1003.2|1002.7|1003.6|1003.1|1003.9|1003.4|1002.5|1002|348
1593194700000|2020-06-26 18:05:00|1003.7|1003.2|1003.6|1003.1|1003.9|1003.4|1003.2|1002.7|238
1593195000000|2020-06-26 18:10:00|1003.7|1003.2|1002.8|1002.3|1004.4|1003.9|1002.8|1002.3|310
1593195300000|2020-06-26 18:15:00|1002.7|1002.2|1002.5|1002|1002.9|1002.4|1002.4|1001.9|223
1593195600000|2020-06-26 18:20:00|1002.4|1001.9|1002.9|1002.4|1003.4|1002.9|1002.2|1001.7|339
1593195900000|2020-06-26 18:25:00|1003|1002.5|1002.1|1001.6|1003|1002.5|1001.6|1001.1|340
1593196200000|2020-06-26 18:30:00|1002.2|1001.7|1002.2|1001.7|1002.7|1002.2|1001.5|1001|324
1593196500000|2020-06-26 18:35:00|1002.1|1001.6|1001|1000.5|1002.2|1001.7|1000.7|1000.2|371
1593196800000|2020-06-26 18:40:00|1000.9|1000.4|1001.3|1000.8|1001.9|1001.4|1000.9|1000.4|247
1593197100000|2020-06-26 18:45:00|1001.2|1000.7|1000.9|1000.4|1001.5|1001|1000.3|999.8|648
1593197400000|2020-06-26 18:50:00|1001.1|1000.6|1001.6|1001.1|1002|1001.5|1001.1|1000.6|281
1593197700000|2020-06-26 18:55:00|1001.4|1000.9|1001.1|1000.6|1001.5|1001|1000.6|1000.1|255
1593198000000|2020-06-26 19:00:00|1001.2|1000.7|1001.1|1000.6|1001.9|1001.4|1001.1|1000.6|417
1593198300000|2020-06-26 19:05:00|1001.2|1000.7|1000.6|1000.1|1001.4|1000.9|1000|999.5|210
1593198600000|2020-06-26 19:10:00|1000.5|1000|1000.7|1000.2|1001|1000.5|999.9|999.4|461
1593198900000|2020-06-26 19:15:00|1000.6|1000.1|999.7|999.2|1001.1|1000.6|999.7|999.2|731
1593199200000|2020-06-26 19:20:00|999.8|999.3|1000|999.5|1000.5|1000|999.3|998.8|455
1593199500000|2020-06-26 19:25:00|999.8|999.3|1000.7|1000.2|1001|1000.5|999.2|998.7|459
1593199800000|2020-06-26 19:30:00|1000.6|1000.1|999.5|999|1000.7|1000.2|999.2|998.7|306
1593200100000|2020-06-26 19:35:00|999.4|998.9|999.2|998.7|999.7|999.2|998.8|998.3|619
1593200400000|2020-06-26 19:40:00|999.3|998.8|1001.8|1001.3|1001.8|1001.3|998.9|998.4|1098
1593200700000|2020-06-26 19:45:00|1001.7|1001.2|1001.2|1000.7|1002.6|1002.1|1001.2|1000.7|1578
1593201000000|2020-06-26 19:50:00|1001.3|1000.8|1000.1|999.6|1001.5|1001|1000.1|999.6|2131
1593201300000|2020-06-26 19:55:00|1000.2|999.7|1002|1001.5|1002.1|1001.6|1000.1|999.6|11357
1593201600000|2020-06-26 20:00:00|1002.2|1001.2|1002.9|1001.9|1003.1|1002.1|1001.1|1000.1|1105
1593201900000|2020-06-26 20:05:00|1003|1002|1002.6|1001.6|1003.2|1002.2|1002.2|1001.2|208
1593202200000|2020-06-26 20:10:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1002|1001|49
1593203100000|2020-06-26 20:25:00|1001.9|1000.9|1001.4|1000.4|1002.2|1001.2|1001.4|1000.4|8
1593203700000|2020-06-26 20:35:00|1001.6|1000.6|1002.4|1001.4|1002.4|1001.4|1000.7|999.7|38
1593204000000|2020-06-26 20:40:00|1001.9|1000.9|1002.4|1001.4|1002.4|1001.4|1001.9|1000.9|3
1593204300000|2020-06-26 20:45:00|1002.2|1001.2|1002.4|1001.4|1002.4|1001.4|1002.1|1001.1|13
1593204600000|2020-06-26 20:50:00|1002.8|1001.8|1002.7|1001.7|1002.8|1001.8|1002.7|1001.7|17
1593204900000|2020-06-26 20:55:00|1001.8|1000.8|1002.5|1000.5|1002.6|1001.6|1001.8|1000.4|27
1593381600000|2020-06-28 22:00:00|997.3|995.3|997.8|995.8|998.7|996.7|996.6|994.6|0
1593381900000|2020-06-28 22:05:00|997.7|995.7|997.2|995.2|998|996|996.3|994.3|0
1593382200000|2020-06-28 22:10:00|997.1|995.1|996.7|994.7|997.9|995.9|996.6|994.6|0
1593382500000|2020-06-28 22:15:00|996.6|994.6|998.2|996.2|998.8|996.8|996.6|994.6|0
1593382800000|2020-06-28 22:20:00|998.3|996.3|997.9|996.9|998.9|996.9|997.7|996.2|2
1593384000000|2020-06-28 22:40:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1593384300000|2020-06-28 22:45:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|1
1593385200000|2020-06-28 23:00:00|1000.7|999.7|1001.4|1000.4|1001.4|1000.4|1000.7|999.7|2
1593386700000|2020-06-28 23:25:00|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|2
1593387000000|2020-06-28 23:30:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|2
1593387300000|2020-06-28 23:35:00|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1
1593387600000|2020-06-28 23:40:00|1002.6|1001.6|1004.6|1003.6|1004.6|1003.6|1001.8|1000.8|25
1593387900000|2020-06-28 23:45:00|1005.2|1004.2|1003.5|1002.5|1006.2|1005.2|1003.1|1002.1|35
1593388500000|2020-06-28 23:55:00|1003.2|1002.2|1001.5|1000.5|1003.6|1002.6|1001.1|1000.1|57
1593388800000|2020-06-29 00:00:00|1001.3|1000.3|999.9|998.9|1001.7|1000.7|999.9|998.9|53
1593389100000|2020-06-29 00:05:00|1000|999|1000.6|999.6|1001.4|1000.4|1000|999|15
1593389400000|2020-06-29 00:10:00|1000.7|999.7|999.8|998.8|1000.7|999.7|999.8|998.8|8
1593389700000|2020-06-29 00:15:00|999.2|998.2|998.9|997.9|999.7|998.7|998.9|997.9|61
1593390000000|2020-06-29 00:20:00|998.6|997.6|998.5|997.5|998.7|997.7|998|997|9
1593390300000|2020-06-29 00:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.5|998.5|2
1593390600000|2020-06-29 00:30:00|999.5|998.5|1000.7|999.7|1001.4|1000.4|999.5|998.5|18
1593390900000|2020-06-29 00:35:00|999.5|998.5|999.5|998.5|999.7|998.7|999.5|998.5|14
1593391200000|2020-06-29 00:40:00|999.6|998.6|1000.3|999.3|1000.6|999.6|999.6|998.6|17
1593391500000|2020-06-29 00:45:00|1000.4|999.4|1001.2|1000.2|1001.2|1000.2|1000.4|999.4|42
1593391800000|2020-06-29 00:50:00|1001|1000|1001.2|1000.2|1001.4|1000.4|1000.2|999.2|27
1593392100000|2020-06-29 00:55:00|1000.6|999.6|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|4
1593392400000|2020-06-29 01:00:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1001.6|1000.6|32
1593392700000|2020-06-29 01:05:00|1001.9|1000.9|1003|1002|1003|1002|1001.7|1000.7|27
1593393000000|2020-06-29 01:10:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1
1593393300000|2020-06-29 01:15:00|1005.3|1004.3|1006.2|1005.2|1006.3|1005.3|1004.7|1003.7|69
1593393600000|2020-06-29 01:20:00|1005.4|1004.4|1003.9|1002.9|1005.4|1004.4|1003.5|1002.5|11
1593393900000|2020-06-29 01:25:00|1003.8|1002.8|1006.2|1005.2|1006.2|1005.2|1003.8|1002.8|18
1593394200000|2020-06-29 01:30:00|1005.6|1004.6|1002.8|1001.8|1007.4|1006.4|1002.8|1001.8|24
1593394500000|2020-06-29 01:35:00|1002.7|1001.7|1001.8|1000.8|1002.7|1001.7|1001.4|1000.4|36
1593394800000|2020-06-29 01:40:00|1003.5|1002.5|1002.9|1001.9|1003.5|1002.5|1002.9|1001.9|2
1593395100000|2020-06-29 01:45:00|1004.1|1003.1|1003.8|1002.8|1004.2|1003.2|1003.5|1002.5|21
1593395400000|2020-06-29 01:50:00|1004.2|1003.2|1004.7|1003.7|1004.9|1003.9|1004.2|1003.2|34
1593395700000|2020-06-29 01:55:00|1004.2|1003.2|1004.7|1003.7|1004.8|1003.8|1003.7|1002.7|21
1593396000000|2020-06-29 02:00:00|1004.9|1003.9|1002.6|1001.6|1004.9|1003.9|1002.6|1001.6|27
1593396300000|2020-06-29 02:05:00|1003|1002|1003|1002|1003|1002|1003|1002|1
1593396600000|2020-06-29 02:10:00|1003.7|1002.7|1005.4|1004.4|1005.4|1004.4|1003.7|1002.7|37
1593396900000|2020-06-29 02:15:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.5|1003.5|5
1593397200000|2020-06-29 02:20:00|1004|1003|1003.5|1002.5|1004|1003|1003.5|1002.5|6
1593397500000|2020-06-29 02:25:00|||||||||1
1593397800000|2020-06-29 02:30:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|4
1593398100000|2020-06-29 02:35:00|1002.9|1001.9|1003.1|1002.1|1003.1|1002.1|1002.7|1001.7|5
1593398400000|2020-06-29 02:40:00|1002.9|1001.9|1002.3|1001.3|1002.9|1001.9|1002.3|1001.3|23
1593398700000|2020-06-29 02:45:00|1002.1|1001.1|1002.4|1001.4|1002.7|1001.7|1002|1001|11
1593399000000|2020-06-29 02:50:00|1002.3|1001.3|1000.3|999.3|1002.3|1001.3|1000.3|999.3|49
1593399300000|2020-06-29 02:55:00|999.9|998.9|1000.2|999.2|1000.4|999.4|999.7|998.7|37
1593399600000|2020-06-29 03:00:00|999.9|998.9|999.4|998.4|1000.3|999.3|999.1|998.1|19
1593399900000|2020-06-29 03:05:00|999.1|998.1|998.8|997.8|999.1|998.1|998.6|997.6|16
1593400200000|2020-06-29 03:10:00|998.5|997.5|997.4|996.4|998.5|997.5|997.2|996.2|22
1593400500000|2020-06-29 03:15:00|997|996|997.8|996.8|997.8|996.8|996.7|995.7|26
1593400800000|2020-06-29 03:20:00|998|997|999.2|998.2|999.2|998.2|998|997|20
1593401100000|2020-06-29 03:25:00|999|998|998.9|997.9|999.2|998.2|998.6|997.6|13
1593401400000|2020-06-29 03:30:00|998.5|997.5|997.9|996.9|999|998|997.1|996.1|24
1593401700000|2020-06-29 03:35:00|998.2|997.2|998|997|998.2|997.2|998|997|2
1593402000000|2020-06-29 03:40:00|997.4|996.4|995|994|997.5|996.5|994.9|993.9|122
1593402300000|2020-06-29 03:45:00|994.7|993.7|995.3|994.3|995.5|994.5|994.7|993.7|82
1593402600000|2020-06-29 03:50:00|995|994|995.3|994.3|995.5|994.5|994.6|993.6|31
1593402900000|2020-06-29 03:55:00|995.6|994.6|995|994|995.8|994.8|994.9|993.9|74
1593403200000|2020-06-29 04:00:00|995.3|994.3|995.9|994.9|995.9|994.9|995.3|994.3|26
1593403500000|2020-06-29 04:05:00|996.5|995.5|995.9|994.9|996.8|995.8|995.9|994.9|35
1593403800000|2020-06-29 04:10:00|995.3|994.3|995.9|994.9|995.9|994.9|995.2|994.2|6
1593404100000|2020-06-29 04:15:00|994.7|993.7|995.3|994.3|995.5|994.5|994.5|993.5|15
1593404400000|2020-06-29 04:20:00|995.1|994.1|994.8|993.8|995.5|994.5|994.8|993.8|14
1593404700000|2020-06-29 04:25:00|995|994|995.2|994.2|995.2|994.2|994.9|993.9|15
1593405000000|2020-06-29 04:30:00|995.5|994.5|994.8|993.8|995.9|994.9|994.8|993.8|33
1593405300000|2020-06-29 04:35:00|994.7|993.7|993.4|992.4|994.7|993.7|993.1|992.1|77
1593405600000|2020-06-29 04:40:00|993.3|992.3|993.8|992.8|993.8|992.8|993.3|992.3|3
1593406200000|2020-06-29 04:50:00|993.9|992.9|993.7|992.7|993.9|992.9|993.7|992.7|6
1593406500000|2020-06-29 04:55:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|3
1593406800000|2020-06-29 05:00:00|994.7|993.7|995.1|994.1|995.1|994.1|994.7|993.7|3
1593407100000|2020-06-29 05:05:00|995.5|994.5|997.2|996.2|997.2|996.2|995.5|994.5|18
1593407400000|2020-06-29 05:10:00|997.6|996.6|998.5|997.5|998.5|997.5|997.6|996.6|15
1593407700000|2020-06-29 05:15:00|998.4|997.4|997.9|996.9|998.4|997.4|997.9|996.9|6
1593408000000|2020-06-29 05:20:00|997.7|996.7|997.9|996.9|997.9|996.9|997.6|996.6|6
1593408300000|2020-06-29 05:25:00|997.2|996.2|998.4|997.4|998.4|997.4|997.2|996.2|28
1593408600000|2020-06-29 05:30:00|997.9|996.9|997.6|996.6|998|997|997.5|996.5|17
1593408900000|2020-06-29 05:35:00|997.8|996.8|997.4|996.4|997.8|996.8|997.1|996.1|17
1593409200000|2020-06-29 05:40:00|997.3|996.3|996.5|995.5|997.3|996.3|996.5|995.5|25
1593409500000|2020-06-29 05:45:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|10
1593409800000|2020-06-29 05:50:00|995.3|994.3|994.6|993.6|995.3|994.3|994.4|993.4|43
1593410100000|2020-06-29 05:55:00|995.2|994.2|995.4|994.4|995.9|994.9|995|994|101
1593410400000|2020-06-29 06:00:00|995.1|994.1|994.8|993.8|995.5|994.5|994.7|993.7|64
1593410700000|2020-06-29 06:05:00|995|994|996.8|995.8|997.1|996.1|994.4|993.4|45
1593411000000|2020-06-29 06:10:00|995.2|994.2|995.5|994.5|995.6|994.6|995.2|994.2|19
1593411300000|2020-06-29 06:15:00|996.2|995.2|996.5|995.5|996.5|995.5|995.9|994.9|15
1593411600000|2020-06-29 06:20:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|6
1593411900000|2020-06-29 06:25:00|997.5|996.5|998|997|998.1|997.1|997.5|996.5|47
1593412200000|2020-06-29 06:30:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|59
1593412500000|2020-06-29 06:35:00|998.4|997.4|998.9|997.9|998.9|997.9|997.7|996.7|47
1593412800000|2020-06-29 06:40:00|999|998|998.4|997.4|999.2|998.2|998.4|997.4|23
1593413100000|2020-06-29 06:45:00|998.7|997.7|998.4|997.4|998.8|997.8|998.4|997.4|25
1593413400000|2020-06-29 06:50:00|998.6|997.6|999.1|998.1|999.1|998.1|998.2|997.2|62
1593413700000|2020-06-29 06:55:00|999.5|998.5|999.3|998.3|999.9|998.9|999.3|998.3|102
1593414000000|2020-06-29 07:00:00|999.1|998.1|999.3|998.3|1000.3|999.3|999.1|998.1|302
1593414300000|2020-06-29 07:05:00|999.4|998.4|1001|1000|1001.2|1000.2|999.4|998.4|282
1593414600000|2020-06-29 07:10:00|1001.1|1000.1|1002|1001|1002.2|1001.2|1001.1|1000.1|243
1593414900000|2020-06-29 07:15:00|1002.1|1001.1|1001.1|1000.1|1002.2|1001.2|1001.1|1000.1|126
1593415200000|2020-06-29 07:20:00|1001.4|1000.4|1002.6|1001.6|1002.6|1001.6|1001.4|1000.4|83
1593415500000|2020-06-29 07:25:00|1002.7|1001.7|1001.3|1000.3|1002.7|1001.7|1001.3|1000.3|41
1593415800000|2020-06-29 07:30:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|62
1593416100000|2020-06-29 07:35:00|1001.6|1000.6|1001.3|1000.3|1001.7|1000.7|1001.3|1000.3|11
1593416400000|2020-06-29 07:40:00|1001|1000|1000.4|999.4|1001|1000|1000.2|999.2|59
1593416700000|2020-06-29 07:45:00|1000.6|999.6|999.2|998.2|1000.6|999.6|998.7|997.7|201
1593417000000|2020-06-29 07:50:00|999.3|998.3|999.8|998.8|999.9|998.9|999.3|998.3|63
1593417300000|2020-06-29 07:55:00|999.9|998.9|1000.2|999.2|1000.4|999.4|999.7|998.7|99
1593417600000|2020-06-29 08:00:00|1000.1|999.1|998.6|997.6|1000.2|999.2|998.6|997.6|196
1593417900000|2020-06-29 08:05:00|998.7|997.7|998.6|997.6|998.9|997.9|997.9|996.9|66
1593418200000|2020-06-29 08:10:00|998.7|997.7|997.2|996.2|998.8|997.8|997|996|85
1593418500000|2020-06-29 08:15:00|997.1|996.1|997.4|996.4|997.6|996.6|997.1|996.1|22
1593418800000|2020-06-29 08:20:00|997|996|998.2|997.2|998.2|997.2|997|996|29
1593419100000|2020-06-29 08:25:00|997.9|996.9|998.1|997.1|998.6|997.6|997.7|996.7|18
1593419400000|2020-06-29 08:30:00|998.2|997.2|997.7|996.7|998.2|997.2|997.4|996.4|49
1593419700000|2020-06-29 08:35:00|997.5|996.5|997.9|996.9|998.5|997.5|997.5|996.5|59
1593420000000|2020-06-29 08:40:00|997.8|996.8|999|998|999.1|998.1|997.8|996.8|187
1593420300000|2020-06-29 08:45:00|999.1|998.1|998.9|997.9|999.6|998.6|998.6|997.6|113
1593420600000|2020-06-29 08:50:00|999|998|999|998|999|998|998.8|997.8|8
1593420900000|2020-06-29 08:55:00|998.9|997.9|999.7|998.7|999.7|998.7|998.9|997.9|31
1593421200000|2020-06-29 09:00:00|999.8|998.8|999.2|998.2|999.8|998.8|998.8|997.8|105
1593421500000|2020-06-29 09:05:00|999.1|998.1|998.8|997.8|999.4|998.4|998.3|997.3|91
1593421800000|2020-06-29 09:10:00|998.9|997.9|999.2|998.2|999.7|998.7|998.7|997.7|203
1593422100000|2020-06-29 09:15:00|999.3|998.3|999.8|998.8|1000.1|999.1|999.3|998.3|87
1593422400000|2020-06-29 09:20:00|999.9|998.9|1000.1|999.1|1000.3|999.3|999.7|998.7|65
1593422700000|2020-06-29 09:25:00|999.8|998.8|999.7|998.7|1000|999|999.5|998.5|40
1593423000000|2020-06-29 09:30:00|999.3|998.3|1000.5|999.5|1000.5|999.5|998.4|997.4|237
1593423300000|2020-06-29 09:35:00|1000.6|999.6|1001.3|1000.3|1001.4|1000.4|1000.6|999.6|200
1593423600000|2020-06-29 09:40:00|1001.4|1000.4|1001.3|1000.3|1001.7|1000.7|1001.3|1000.3|263
1593423900000|2020-06-29 09:45:00|1001.2|1000.2|1001.4|1000.4|1001.4|1000.4|1001.1|1000.1|35
1593424200000|2020-06-29 09:50:00|1001.5|1000.5|1001.2|1000.2|1001.8|1000.8|1001.2|1000.2|29
1593424500000|2020-06-29 09:55:00|1001.3|1000.3|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|26
1593424800000|2020-06-29 10:00:00|1001.4|1000.4|1000.1|999.1|1002.1|1001.1|999.7|998.7|251
1593425100000|2020-06-29 10:05:00|1000.2|999.2|1000.8|999.8|1000.8|999.8|1000.1|999.1|27
1593425400000|2020-06-29 10:10:00|1000.7|999.7|1000.2|999.2|1000.9|999.9|1000|999|42
1593425700000|2020-06-29 10:15:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.9|998.9|19
1593426000000|2020-06-29 10:20:00|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.4|999.4|10
1593426300000|2020-06-29 10:25:00|1000.6|999.6|1001.3|1000.3|1001.3|1000.3|1000.5|999.5|83
1593426600000|2020-06-29 10:30:00|1001.2|1000.2|1000.6|999.6|1001.4|1000.4|1000.6|999.6|73
1593426900000|2020-06-29 10:35:00|1000.4|999.4|999.7|998.7|1000.7|999.7|999.4|998.4|64
1593427200000|2020-06-29 10:40:00|999.8|998.8|999.9|998.9|1000|999|999.8|998.8|21
1593427500000|2020-06-29 10:45:00|1000.4|999.4|1001.1|1000.1|1001.2|1000.2|1000.4|999.4|22
1593427800000|2020-06-29 10:50:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1000.8|999.8|175
1593428100000|2020-06-29 10:55:00|1001.6|1000.6|1001.7|1000.7|1001.9|1000.9|1001.5|1000.5|180
1593428400000|2020-06-29 11:00:00|1001.8|1000.8|1001.2|1000.2|1002.1|1001.1|1001|1000|175
1593428700000|2020-06-29 11:05:00|1000.8|999.8|1001.5|1000.5|1001.5|1000.5|1000.8|999.8|49
1593429000000|2020-06-29 11:10:00|1001.6|1000.6|1001.5|1000.5|1001.7|1000.7|1001.4|1000.4|11
1593429300000|2020-06-29 11:15:00|1001.2|1000.2|1001.4|1000.4|1001.4|1000.4|1001.2|1000.2|7
1593429600000|2020-06-29 11:20:00|1001.5|1000.5|1002|1001|1002.1|1001.1|1001.5|1000.5|22
1593429900000|2020-06-29 11:25:00|1002.1|1001.1|1002.4|1001.4|1002.5|1001.5|1002|1001|174
1593430200000|2020-06-29 11:30:00|1002.5|1001.5|1002.1|1001.1|1002.5|1001.5|1001.9|1000.9|105
1593430500000|2020-06-29 11:35:00|1002|1001|1002|1001|1002.1|1001.1|1001.7|1000.7|21
1593430800000|2020-06-29 11:40:00|1001.4|1000.4|1002|1001|1002.2|1001.2|1001.4|1000.4|40
1593431100000|2020-06-29 11:45:00|1002.1|1001.1|1002|1001|1002.3|1001.3|1001.8|1000.8|64
1593431400000|2020-06-29 11:50:00|1002.1|1001.1|1003.7|1002.7|1004|1003|1001.9|1000.9|394
1593431700000|2020-06-29 11:55:00|1003.8|1002.8|1003.6|1002.6|1004.6|1003.6|1003.6|1002.6|213
1593432000000|2020-06-29 12:00:00|1003.7|1002.7|1004.3|1003.3|1004.4|1003.4|1003.7|1002.7|174
1593432300000|2020-06-29 12:05:00|1004.4|1003.4|1004.4|1003.4|1004.9|1003.9|1004.3|1003.3|204
1593432600000|2020-06-29 12:10:00|1004.5|1003.5|1004.5|1003.5|1004.8|1003.8|1003.9|1002.9|155
1593432900000|2020-06-29 12:15:00|1004.6|1003.6|1004.3|1003.3|1005|1004|1004.3|1003.3|126
1593433200000|2020-06-29 12:20:00|1004.2|1003.2|1003.2|1002.2|1004.3|1003.3|1003.2|1002.2|130
1593433500000|2020-06-29 12:25:00|1003.1|1002.1|1002.6|1001.6|1003.1|1002.1|1002.5|1001.5|93
1593433800000|2020-06-29 12:30:00|1002.7|1001.7|1003|1002|1003.1|1002.1|1002.5|1001.5|183
1593434100000|2020-06-29 12:35:00|1002.8|1001.8|1002.1|1001.1|1003.3|1002.3|1002|1001|164
1593434400000|2020-06-29 12:40:00|1002.2|1001.2|1001.9|1000.9|1002.3|1001.3|1001.5|1000.5|113
1593434700000|2020-06-29 12:45:00|1002|1001|1002.5|1001.5|1002.8|1001.8|1002|1001|137
1593435000000|2020-06-29 12:50:00|1002.6|1001.6|1001.9|1000.9|1003|1002|1001.9|1000.9|122
1593435300000|2020-06-29 12:55:00|1001.8|1000.8|1001.9|1000.9|1001.9|1000.9|1001|1000|403
1593435600000|2020-06-29 13:00:00|1001.8|1000.8|1002.1|1001.1|1002.6|1001.6|1001.8|1000.8|559
1593435900000|2020-06-29 13:05:00|1002.2|1001.2|1001.6|1000.6|1002.3|1001.3|1001.5|1000.5|303
1593436200000|2020-06-29 13:10:00|1001.7|1000.7|1001.7|1000.7|1002|1001|1001.3|1000.3|288
1593436500000|2020-06-29 13:15:00|1001.6|1000.6|1001.6|1000.6|1002.3|1001.3|1001.5|1000.5|188
1593436800000|2020-06-29 13:20:00|1001.5|1000.5|1002.1|1001.1|1002.2|1001.2|1001.2|1000.2|325
1593437100000|2020-06-29 13:25:00|1002|1001|1001.4|1000.4|1002.2|1001.2|1001.4|1000.4|318
1593437400000|2020-06-29 13:30:00|1001.2|1000.7|998.1|997.6|1001.9|1001.4|997.9|997.4|3084
1593437700000|2020-06-29 13:35:00|998|997.5|996.7|996.2|998.8|998.3|996.6|996.1|1407
1593438000000|2020-06-29 13:40:00|996.8|996.3|996.9|996.4|997.4|996.9|995.9|995.4|1660
1593438300000|2020-06-29 13:45:00|996.7|996.2|996.7|996.2|997.6|997.1|996.1|995.6|1387
1593438600000|2020-06-29 13:50:00|996.8|996.3|998.2|997.7|998.2|997.7|995.5|995|1133
1593438900000|2020-06-29 13:55:00|998.1|997.6|999.1|998.6|999.2|998.7|997.8|997.3|807
1593439200000|2020-06-29 14:00:00|999|998.5|999.5|999|999.9|999.4|998.7|998.2|1520
1593439500000|2020-06-29 14:05:00|999.6|999.1|999.6|999.1|1000.1|999.6|998.9|998.4|1354
1593439800000|2020-06-29 14:10:00|999.8|999.3|1001.7|1001.2|1002.1|1001.6|998.8|998.3|2106
1593440100000|2020-06-29 14:15:00|1001.8|1001.3|1002.8|1002.3|1003.1|1002.6|1001.5|1001|1816
1593440400000|2020-06-29 14:20:00|1002.9|1002.4|1002.7|1002.2|1003.2|1002.7|1002|1001.5|709
1593440700000|2020-06-29 14:25:00|1002.8|1002.3|1002.9|1002.4|1004|1003.5|1002.7|1002.2|1139
1593441000000|2020-06-29 14:30:00|1003|1002.5|1003.3|1002.8|1004.1|1003.6|1002.8|1002.3|1458
1593441300000|2020-06-29 14:35:00|1003.4|1002.9|1004.5|1004|1005|1004.5|1002.9|1002.4|2102
1593441600000|2020-06-29 14:40:00|1004.6|1004.1|1004|1003.5|1004.9|1004.4|1003.5|1003|752
1593441900000|2020-06-29 14:45:00|1004.1|1003.6|1004.6|1004.1|1004.7|1004.2|1003.9|1003.4|875
1593442200000|2020-06-29 14:50:00|1004.5|1004|1004|1003.5|1005.6|1005.1|1003.8|1003.3|1176
1593442500000|2020-06-29 14:55:00|1003.9|1003.4|1002.7|1002.2|1004|1003.5|1002.7|1002.2|1029
1593442800000|2020-06-29 15:00:00|1002.9|1002.4|1002.5|1002|1003.1|1002.6|1002.3|1001.8|668
1593443100000|2020-06-29 15:05:00|1002.4|1001.9|1001.5|1001|1002.4|1001.9|1001.1|1000.6|892
1593443400000|2020-06-29 15:10:00|1001.4|1000.9|1000.4|999.9|1001.6|1001.1|1000.4|999.9|783
1593443700000|2020-06-29 15:15:00|1000.5|1000|1001|1000.5|1001.1|1000.6|1000|999.5|1579
1593444000000|2020-06-29 15:20:00|1001.1|1000.6|1002.5|1002|1002.6|1002.1|1001.1|1000.6|1036
1593444300000|2020-06-29 15:25:00|1002.4|1001.9|1003.1|1002.6|1003.6|1003.1|1002.4|1001.9|1475
1593444600000|2020-06-29 15:30:00|1003.2|1002.7|1002.5|1002|1003.4|1002.9|1002.3|1001.8|606
1593444900000|2020-06-29 15:35:00|1002.6|1002.1|1002.3|1001.8|1002.7|1002.2|1002.1|1001.6|646
1593445200000|2020-06-29 15:40:00|1002.4|1001.9|1002.6|1002.1|1002.9|1002.4|1002.2|1001.7|527
1593445500000|2020-06-29 15:45:00|1002.5|1002|1002|1001.5|1003|1002.5|1001.8|1001.3|779
1593445800000|2020-06-29 15:50:00|1002.1|1001.6|1001.7|1001.2|1002.1|1001.6|1001.5|1001|899
1593446100000|2020-06-29 15:55:00|1001.8|1001.3|1001.7|1001.2|1002.1|1001.6|1001|1000.5|475
1593446400000|2020-06-29 16:00:00|1001.6|1001.1|1002.1|1001.6|1002.6|1002.1|1001.6|1001.1|307
1593446700000|2020-06-29 16:05:00|1002.2|1001.7|1002.1|1001.6|1002.3|1001.8|1001.4|1000.9|384
1593447000000|2020-06-29 16:10:00|1002|1001.5|1002.5|1002|1002.6|1002.1|1001.9|1001.4|336
1593447300000|2020-06-29 16:15:00|1002.6|1002.1|1003.6|1003.1|1003.9|1003.4|1002.3|1001.8|354
1593447600000|2020-06-29 16:20:00|1003.7|1003.2|1003.7|1003.2|1004.3|1003.8|1003.5|1003|188
1593447900000|2020-06-29 16:25:00|1003.6|1003.1|1003.7|1003.2|1003.9|1003.4|1003.4|1002.9|157
1593448200000|2020-06-29 16:30:00|1003.8|1003.3|1004|1003.5|1004|1003.5|1003.5|1003|124
1593448500000|2020-06-29 16:35:00|1004.1|1003.6|1004|1003.5|1004.5|1004|1004|1003.5|309
1593448800000|2020-06-29 16:40:00|1003.9|1003.4|1003.9|1003.4|1004.1|1003.6|1003.7|1003.2|137
1593449100000|2020-06-29 16:45:00|1004|1003.5|1004.2|1003.7|1004.3|1003.8|1003.6|1003.1|148
1593449400000|2020-06-29 16:50:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.8|1003.3|243
1593449700000|2020-06-29 16:55:00|1004|1003.5|1003.6|1003.1|1004|1003.5|1003.4|1002.9|296
1593450000000|2020-06-29 17:00:00|1003.7|1003.2|1003.4|1002.9|1003.7|1003.2|1003.2|1002.7|192
1593450300000|2020-06-29 17:05:00|1003.5|1003|1003.4|1002.9|1003.6|1003.1|1003.2|1002.7|247
1593450600000|2020-06-29 17:10:00|1003.5|1003|1003.8|1003.3|1004.1|1003.6|1003.5|1003|378
1593450900000|2020-06-29 17:15:00|1003.7|1003.2|1004|1003.5|1004.1|1003.6|1003.7|1003.2|205
1593451200000|2020-06-29 17:20:00|1003.9|1003.4|1004|1003.5|1004.4|1003.9|1003.8|1003.3|251
1593451500000|2020-06-29 17:25:00|1004.1|1003.6|1004.3|1003.8|1004.3|1003.8|1003.6|1003.1|263
1593451800000|2020-06-29 17:30:00|1004.5|1004|1004.1|1003.6|1004.6|1004.1|1003.9|1003.4|262
1593452100000|2020-06-29 17:35:00|1004.2|1003.7|1005.2|1004.7|1005.2|1004.7|1004.1|1003.6|395
1593452400000|2020-06-29 17:40:00|1005.3|1004.8|1004.6|1004.1|1005.3|1004.8|1004.6|1004.1|306
1593452700000|2020-06-29 17:45:00|1004.7|1004.2|1004.6|1004.1|1004.8|1004.3|1004.3|1003.8|115
1593453000000|2020-06-29 17:50:00|1004.5|1004|1004.2|1003.7|1004.6|1004.1|1004.2|1003.7|128
1593453300000|2020-06-29 17:55:00|1004.4|1003.9|1004.2|1003.7|1004.5|1004|1003.9|1003.4|330
1593453600000|2020-06-29 18:00:00|1004.1|1003.6|1004.7|1004.2|1004.9|1004.4|1004.1|1003.6|444
1593453900000|2020-06-29 18:05:00|1004.6|1004.1|1004|1003.5|1004.6|1004.1|1003.7|1003.2|471
1593454200000|2020-06-29 18:10:00|1004.1|1003.6|1004.5|1004|1004.5|1004|1003.9|1003.4|240
1593454500000|2020-06-29 18:15:00|1004.6|1004.1|1004.5|1004|1004.9|1004.4|1004.4|1003.9|286
1593454800000|2020-06-29 18:20:00|1004.4|1003.9|1004.5|1004|1004.8|1004.3|1004.2|1003.7|309
1593455100000|2020-06-29 18:25:00|1004.4|1003.9|1003.8|1003.3|1004.5|1004|1003.6|1003.1|171
1593455400000|2020-06-29 18:30:00|1003.9|1003.4|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|169
1593455700000|2020-06-29 18:35:00|1003.9|1003.4|1003.8|1003.3|1004|1003.5|1003.5|1003|174
1593456000000|2020-06-29 18:40:00|1003.7|1003.2|1004.2|1003.7|1004.2|1003.7|1003.5|1003|220
1593456300000|2020-06-29 18:45:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.6|1003.1|954
1593456600000|2020-06-29 18:50:00|1004|1003.5|1004.6|1004.1|1004.6|1004.1|1003.5|1003|1040
1593456900000|2020-06-29 18:55:00|1004.5|1004|1004.2|1003.7|1004.6|1004.1|1004|1003.5|650
1593457200000|2020-06-29 19:00:00|1004.3|1003.8|1003.1|1002.6|1004.4|1003.9|1003|1002.5|424
1593457500000|2020-06-29 19:05:00|1003.2|1002.7|1003.4|1002.9|1003.5|1003|1003.1|1002.6|219
1593457800000|2020-06-29 19:10:00|1003.3|1002.8|1003.2|1002.7|1003.4|1002.9|1003|1002.5|264
1593458100000|2020-06-29 19:15:00|1003.3|1002.8|1003.6|1003.1|1003.9|1003.4|1003.1|1002.6|341
1593458400000|2020-06-29 19:20:00|1003.4|1002.9|1004|1003.5|1004|1003.5|1003.4|1002.9|283
1593458700000|2020-06-29 19:25:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.9|1003.4|1058
1593459000000|2020-06-29 19:30:00|1004.6|1004.1|1005.2|1004.7|1005.3|1004.8|1004.6|1004.1|436
1593459300000|2020-06-29 19:35:00|1005.1|1004.6|1005.2|1004.7|1005.3|1004.8|1005|1004.5|397
1593459600000|2020-06-29 19:40:00|1005.3|1004.8|1004.9|1004.4|1005.4|1004.9|1004.3|1003.8|555
1593459900000|2020-06-29 19:45:00|1005|1004.5|1003.5|1003|1005.1|1004.6|1003.4|1002.9|1080
1593460200000|2020-06-29 19:50:00|1003.6|1003.1|1004.4|1003.9|1004.5|1004|1003.4|1002.9|2502
1593460500000|2020-06-29 19:55:00|1004.5|1004|1006|1005.5|1006.2|1005.7|1004.3|1003.8|11258
1593460800000|2020-06-29 20:00:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.4|1004.4|1214
1593461100000|2020-06-29 20:05:00|1005.8|1004.8|1005.8|1004.8|1006.3|1005.3|1005.7|1004.7|174
1593461400000|2020-06-29 20:10:00|1005.9|1004.9|1006.4|1005.4|1006.5|1005.5|1005.8|1004.8|93
1593461700000|2020-06-29 20:15:00|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|6
1593462000000|2020-06-29 20:20:00|1006.2|1005.2|1006.3|1005.3|1006.6|1005.6|1006.2|1005.2|36
1593462300000|2020-06-29 20:25:00|1006.5|1005.5|1006.5|1005.5|1006.6|1005.6|1006|1005|36
1593462600000|2020-06-29 20:30:00|1006.6|1005.6|1006.2|1005.2|1006.6|1005.6|1006.2|1005.2|7
1593463200000|2020-06-29 20:40:00|1006.5|1005.5|1007.5|1006.5|1007.5|1006.5|1006.5|1005.5|13
1593463500000|2020-06-29 20:45:00|1007.1|1006.1|1006.8|1005.8|1007.2|1006.2|1006.2|1005.2|17
1593464100000|2020-06-29 20:55:00|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.3|1004.3|3
1593465300000|2020-06-29 21:15:00|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1
1593465600000|2020-06-29 21:20:00|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|2
1593467700000|2020-06-29 21:55:00|1005|1004|1004.6|1003.6|1005|1004|1004.6|1003.6|2
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1005.7|1003.7|1005.8|1003.8|1004.9|1002.9|0
1593468300000|2020-06-29 22:05:00|1005.8|1003.8|1006|1004|1006.3|1004.3|1005.8|1003.8|0
1593468600000|2020-06-29 22:10:00|1005.9|1003.9|1006.1|1004.1|1006.6|1004.6|1005.8|1003.8|0
1593468900000|2020-06-29 22:15:00|1006.2|1004.2|1007.9|1005.9|1008.2|1006.2|1006.2|1004.2|0
1593469200000|2020-06-29 22:20:00|1008|1006|1007.9|1005.9|1008.3|1006.3|1007.8|1005.8|0
1593469500000|2020-06-29 22:25:00|1008|1006|1007.9|1005.9|1008|1006|1007.8|1005.8|0
1593469800000|2020-06-29 22:30:00|1007.8|1005.8|1008.2|1006.2|1008.7|1006.7|1007.7|1005.7|0
1593470100000|2020-06-29 22:35:00|1008.3|1006.3|1008.9|1006.9|1009|1007|1008|1006|0
1593470400000|2020-06-29 22:40:00|1009|1007|1008.7|1006.7|1009.1|1007.1|1008.5|1006.5|0
1593470700000|2020-06-29 22:45:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1593471000000|2020-06-29 22:50:00|1008.9|1006.9|1008.9|1006.9|1009.7|1007.7|1008.8|1006.8|0
1593471300000|2020-06-29 22:55:00|1009|1007|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|0
1593471600000|2020-06-29 23:00:00|1008.7|1006.7|1008.6|1006.6|1008.9|1006.9|1008.5|1006.5|0
1593471900000|2020-06-29 23:05:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|0
1593472200000|2020-06-29 23:10:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|0
1593472500000|2020-06-29 23:15:00|1008.4|1006.4|1008.4|1006.4|1008.6|1006.6|1008.3|1006.3|0
1593472800000|2020-06-29 23:20:00|1008.5|1006.5|1008.3|1006.3|1008.8|1006.8|1008.3|1006.3|0
1593473100000|2020-06-29 23:25:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008.2|1006.2|0
1593473400000|2020-06-29 23:30:00|1008.5|1006.5|1009.4|1007.4|1009.4|1007.4|1008.5|1006.5|0
1593473700000|2020-06-29 23:35:00|1009.3|1007.3|1009.2|1007.2|1009.7|1007.7|1009.2|1007.2|0
1593474000000|2020-06-29 23:40:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.8|0
1593474300000|2020-06-29 23:45:00|1008.6|1006.6|1008|1006|1008.6|1006.6|1007.9|1005.9|0
1593474600000|2020-06-29 23:50:00|1007.9|1005.9|1007.9|1005.9|1008.2|1006.2|1007.7|1005.7|0
1593474900000|2020-06-29 23:55:00|1007.8|1005.8|1008.2|1006.2|1008.2|1006.2|1007.8|1005.8|0
1593475200000|2020-06-30 00:00:00|1007.5|1006.5|1007.2|1006.2|1008.6|1007.6|1006.4|1005.4|210
1593475500000|2020-06-30 00:05:00|1006.9|1005.9|1007.7|1006.7|1008|1007|1006.6|1005.6|63
1593475800000|2020-06-30 00:10:00|1007.6|1006.6|1007.4|1006.4|1007.6|1006.6|1007.3|1006.3|11
1593476100000|2020-06-30 00:15:00|1007.9|1006.9|1008.1|1007.1|1008.1|1007.1|1007.1|1006.1|40
1593476400000|2020-06-30 00:20:00|1007.3|1006.3|1007.5|1006.5|1007.8|1006.8|1007.1|1006.1|30
1593476700000|2020-06-30 00:25:00|1007.7|1006.7|1008.1|1007.1|1008.1|1007.1|1007.7|1006.7|10
1593477000000|2020-06-30 00:30:00|1008|1007|1007.3|1006.3|1008|1007|1007|1006|26
1593477300000|2020-06-30 00:35:00|1007.5|1006.5|1007.4|1006.4|1007.7|1006.7|1007.4|1006.4|15
1593477600000|2020-06-30 00:40:00|1007.8|1006.8|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|22
1593477900000|2020-06-30 00:45:00|1009|1008|1008.2|1007.2|1009.2|1008.2|1008.2|1007.2|28
1593478200000|2020-06-30 00:50:00|1008.4|1007.4|1007.3|1006.3|1008.4|1007.4|1007.3|1006.3|12
1593478500000|2020-06-30 00:55:00|1007.7|1006.7|1007.9|1006.9|1007.9|1006.9|1007.7|1006.7|9
1593478800000|2020-06-30 01:00:00|1006.9|1005.9|1008.2|1007.2|1009.3|1008.3|1006.9|1005.9|105
1593479100000|2020-06-30 01:05:00|1008.3|1007.3|1008.6|1007.6|1008.8|1007.8|1008.3|1007.3|38
1593479400000|2020-06-30 01:10:00|1009|1008|1009.7|1008.7|1009.7|1008.7|1008.7|1007.7|11
1593479700000|2020-06-30 01:15:00|1009.8|1008.8|1009.8|1008.8|1010.2|1009.2|1009.6|1008.6|63
1593480000000|2020-06-30 01:20:00|1010|1009|1009.7|1008.7|1010.7|1009.7|1009.7|1008.7|57
1593480300000|2020-06-30 01:25:00|1010.2|1009.2|1010|1009|1010.4|1009.4|1010|1009|8
1593480600000|2020-06-30 01:30:00|1010.3|1009.3|1010.3|1009.3|1011.3|1010.3|1010.3|1009.3|73
1593480900000|2020-06-30 01:35:00|1010.5|1009.5|1012.3|1011.3|1012.3|1011.3|1010.3|1009.3|37
1593481200000|2020-06-30 01:40:00|1013|1012|1011.5|1010.5|1013.2|1012.2|1011.4|1010.4|62
1593481500000|2020-06-30 01:45:00|1011.6|1010.6|1010.3|1009.3|1011.8|1010.8|1009.9|1008.9|27
1593481800000|2020-06-30 01:50:00|1010.2|1009.2|1008.9|1007.9|1010.8|1009.8|1008.8|1007.8|42
1593482100000|2020-06-30 01:55:00|1008.8|1007.8|1010|1009|1010|1009|1008.8|1007.8|17
1593482400000|2020-06-30 02:00:00|1009.8|1008.8|1011|1010|1011.1|1010.1|1009.8|1008.8|23
1593482700000|2020-06-30 02:05:00|1011.2|1010.2|1010.2|1009.2|1011.2|1010.2|1010.2|1009.2|26
1593483000000|2020-06-30 02:10:00|1010.4|1009.4|1012.2|1011.2|1012.2|1011.2|1010.4|1009.4|45
1593483300000|2020-06-30 02:15:00|1012.1|1011.1|1010.6|1009.6|1012.1|1011.1|1010.6|1009.6|35
1593483600000|2020-06-30 02:20:00|1010.5|1009.5|1011|1010|1011|1010|1009.9|1008.9|24
1593483900000|2020-06-30 02:25:00|1010.6|1009.6|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|15
1593484200000|2020-06-30 02:30:00|1010.5|1009.5|1010.1|1009.1|1010.5|1009.5|1009.9|1008.9|23
1593484500000|2020-06-30 02:35:00|1010.3|1009.3|1010.1|1009.1|1010.8|1009.8|1009.9|1008.9|23
1593484800000|2020-06-30 02:40:00|1009.1|1008.1|1009|1008|1009.1|1008.1|1008.6|1007.6|5
1593485100000|2020-06-30 02:45:00|1009.1|1008.1|1009.7|1008.7|1009.7|1008.7|1009.1|1008.1|2
1593485400000|2020-06-30 02:50:00|1009.9|1008.9|1010.4|1009.4|1010.4|1009.4|1009.9|1008.9|5
1593485700000|2020-06-30 02:55:00|1010.6|1009.6|1010.1|1009.1|1010.6|1009.6|1010|1009|6
1593486000000|2020-06-30 03:00:00|1010.4|1009.4|1010.6|1009.6|1010.6|1009.6|1010.4|1009.4|15
1593486300000|2020-06-30 03:05:00|1010.7|1009.7|1010|1009|1010.7|1009.7|1010|1009|16
1593486600000|2020-06-30 03:10:00|1009.8|1008.8|1010.1|1009.1|1010.3|1009.3|1009.8|1008.8|6
1593486900000|2020-06-30 03:15:00|1009.9|1008.9|1010.5|1009.5|1010.6|1009.6|1009.9|1008.9|9
1593487200000|2020-06-30 03:20:00|1010.6|1009.6|1011.2|1010.2|1011.3|1010.3|1010.6|1009.6|5
1593487500000|2020-06-30 03:25:00|1011.4|1010.4|1012|1011|1012|1011|1011.2|1010.2|17
1593487800000|2020-06-30 03:30:00|1011.6|1010.6|1010.4|1009.4|1011.6|1010.6|1010.4|1009.4|5
1593488100000|2020-06-30 03:35:00|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|2
1593488400000|2020-06-30 03:40:00|1010.7|1009.7|1011.1|1010.1|1011.3|1010.3|1010.7|1009.7|21
1593488700000|2020-06-30 03:45:00|1010.8|1009.8|1011|1010|1011|1010|1010.8|1009.8|2
1593489000000|2020-06-30 03:50:00|1011.3|1010.3|1010.3|1009.3|1011.4|1010.4|1010.3|1009.3|9
1593489300000|2020-06-30 03:55:00|1010.5|1009.5|1011|1010|1011.6|1010.6|1010.5|1009.5|5
1593489600000|2020-06-30 04:00:00|1011.7|1010.7|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|5
1593489900000|2020-06-30 04:05:00|1011.9|1010.9|1012.1|1011.1|1012.1|1011.1|1011.5|1010.5|7
1593490200000|2020-06-30 04:10:00|1011.6|1010.6|1011.4|1010.4|1011.6|1010.6|1011.3|1010.3|5
1593490500000|2020-06-30 04:15:00|1011.3|1010.3|1011.7|1010.7|1011.7|1010.7|1011.1|1010.1|9
1593490800000|2020-06-30 04:20:00|1011.4|1010.4|1011.1|1010.1|1011.4|1010.4|1011.1|1010.1|5
1593491100000|2020-06-30 04:25:00|1011.4|1010.4|1011|1010|1011.5|1010.5|1010.9|1009.9|7
1593491400000|2020-06-30 04:30:00|1011.1|1010.1|1010.6|1009.6|1011.1|1010.1|1010.6|1009.6|13
1593491700000|2020-06-30 04:35:00|1010.7|1009.7|1010.7|1009.7|1011|1010|1010.7|1009.7|7
1593492000000|2020-06-30 04:40:00|1011|1010|1011.3|1010.3|1011.4|1010.4|1011|1010|4
1593492300000|2020-06-30 04:45:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|3
1593492600000|2020-06-30 04:50:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.4|1010.4|5
1593492900000|2020-06-30 04:55:00|1011.8|1010.8|1011.8|1010.8|1012|1011|1011.8|1010.8|25
1593493200000|2020-06-30 05:00:00|1011.6|1010.6|1012.5|1011.5|1012.5|1011.5|1011.1|1010.1|20
1593493500000|2020-06-30 05:05:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.5|1011.5|11
1593493800000|2020-06-30 05:10:00|1012.8|1011.8|1012.7|1011.7|1013.1|1012.1|1012.2|1011.2|12
1593494100000|2020-06-30 05:15:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.6|1011.6|13
1593494400000|2020-06-30 05:20:00|1013.4|1012.4|1012.7|1011.7|1013.9|1012.9|1012.5|1011.5|23
1593494700000|2020-06-30 05:25:00|1012.2|1011.2|1012|1011|1012.3|1011.3|1012|1011|4
1593495000000|2020-06-30 05:30:00|1011.7|1010.7|1011|1010|1011.7|1010.7|1010.9|1009.9|26
1593495300000|2020-06-30 05:35:00|1011.8|1010.8|1008.4|1007.4|1012.1|1011.1|1008.4|1007.4|96
1593495600000|2020-06-30 05:40:00|1007.7|1006.7|1009.3|1008.3|1009.3|1008.3|1007.3|1006.3|29
1593495900000|2020-06-30 05:45:00|1008.8|1007.8|1008.8|1007.8|1009.4|1008.4|1008.7|1007.7|13
1593496200000|2020-06-30 05:50:00|1008.9|1007.9|1008.3|1007.3|1008.9|1007.9|1008|1007|42
1593496500000|2020-06-30 05:55:00|1007.9|1006.9|1005.6|1004.6|1007.9|1006.9|1005.5|1004.5|53
1593496800000|2020-06-30 06:00:00|1005.5|1004.5|1005.1|1004.1|1006.7|1005.7|1005.1|1004.1|32
1593497100000|2020-06-30 06:05:00|1005.2|1004.2|1003.6|1002.6|1005.5|1004.5|1003.6|1002.6|24
1593497400000|2020-06-30 06:10:00|1002.7|1001.7|1003.6|1002.6|1003.7|1002.7|1002.7|1001.7|12
1593497700000|2020-06-30 06:15:00|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1001.9|1000.9|40
1593498000000|2020-06-30 06:20:00|1003.6|1002.6|1003.8|1002.8|1004.1|1003.1|1003.1|1002.1|35
1593498300000|2020-06-30 06:25:00|1004.1|1003.1|1004.2|1003.2|1004.8|1003.8|1003.8|1002.8|60
1593498600000|2020-06-30 06:30:00|1004.7|1003.7|1004.7|1003.7|1005.2|1004.2|1004.4|1003.4|29
1593498900000|2020-06-30 06:35:00|1004.9|1003.9|1005.5|1004.5|1005.5|1004.5|1004.9|1003.9|9
1593499200000|2020-06-30 06:40:00|1005.1|1004.1|1005.7|1004.7|1005.7|1004.7|1004.7|1003.7|39
1593499500000|2020-06-30 06:45:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.7|1003.7|45
1593499800000|2020-06-30 06:50:00|1004.8|1003.8|1005.2|1004.2|1005.5|1004.5|1004.7|1003.7|121
1593500100000|2020-06-30 06:55:00|1005.1|1004.1|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|56
1593500400000|2020-06-30 07:00:00|1005|1004|1005.2|1004.2|1007.2|1006.2|1004.8|1003.8|551
1593500700000|2020-06-30 07:05:00|1005|1004|1004.8|1003.8|1005.2|1004.2|1004.4|1003.4|475
1593501000000|2020-06-30 07:10:00|1004.7|1003.7|1004.9|1003.9|1005|1004|1004.1|1003.1|123
1593501300000|2020-06-30 07:15:00|1005.2|1004.2|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|237
1593501600000|2020-06-30 07:20:00|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|1004.6|1003.6|152
1593501900000|2020-06-30 07:25:00|1005.6|1004.6|1005.6|1004.6|1006.1|1005.1|1005.3|1004.3|318
1593502200000|2020-06-30 07:30:00|1005.7|1004.7|1005.3|1004.3|1006|1005|1004.8|1003.8|518
1593502500000|2020-06-30 07:35:00|1005.2|1004.2|1005.9|1004.9|1006.1|1005.1|1004.9|1003.9|191
1593502800000|2020-06-30 07:40:00|1005.8|1004.8|1006|1005|1006|1005|1005.6|1004.6|188
1593503100000|2020-06-30 07:45:00|1005.8|1004.8|1006.4|1005.4|1006.6|1005.6|1005.4|1004.4|102
1593503400000|2020-06-30 07:50:00|1006.6|1005.6|1006.7|1005.7|1006.7|1005.7|1006.1|1005.1|60
1593503700000|2020-06-30 07:55:00|1006.8|1005.8|1006.4|1005.4|1006.9|1005.9|1006|1005|150
1593504000000|2020-06-30 08:00:00|1006.3|1005.3|1006.2|1005.2|1006.9|1005.9|1005.9|1004.9|523
1593504300000|2020-06-30 08:05:00|1006.1|1005.1|1006.2|1005.2|1006.5|1005.5|1005.1|1004.1|328
1593504600000|2020-06-30 08:10:00|1006.1|1005.1|1005.6|1004.6|1006.2|1005.2|1005|1004|171
1593504900000|2020-06-30 08:15:00|1005.5|1004.5|1005.7|1004.7|1006|1005|1005.1|1004.1|217
1593505200000|2020-06-30 08:20:00|1005.5|1004.5|1005.1|1004.1|1005.5|1004.5|1004.7|1003.7|146
1593505500000|2020-06-30 08:25:00|1005.2|1004.2|1006.2|1005.2|1006.2|1005.2|1005.2|1004.2|162
1593505800000|2020-06-30 08:30:00|1006.1|1005.1|1004.4|1003.4|1006.1|1005.1|1004.4|1003.4|138
1593506100000|2020-06-30 08:35:00|1004.3|1003.3|1005|1004|1006|1005|1004.3|1003.3|212
1593506400000|2020-06-30 08:40:00|1004.9|1003.9|1004.3|1003.3|1004.9|1003.9|1004.1|1003.1|215
1593506700000|2020-06-30 08:45:00|1004.2|1003.2|1004.3|1003.3|1004.3|1003.3|1003.7|1002.7|172
1593507000000|2020-06-30 08:50:00|1004.1|1003.1|1004.1|1003.1|1004.2|1003.2|1003.8|1002.8|209
1593507300000|2020-06-30 08:55:00|1004|1003|1003.6|1002.6|1004.4|1003.4|1003.4|1002.4|405
1593507600000|2020-06-30 09:00:00|1003.7|1002.7|1001.6|1000.6|1004|1003|1001.3|1000.3|1037
1593507900000|2020-06-30 09:05:00|1001.5|1000.5|1002.1|1001.1|1002.5|1001.5|1001.2|1000.2|451
1593508200000|2020-06-30 09:10:00|1002|1001|1001.9|1000.9|1002.2|1001.2|1001.6|1000.6|225
1593508500000|2020-06-30 09:15:00|1002|1001|1002.1|1001.1|1003|1002|1001.8|1000.8|287
1593508800000|2020-06-30 09:20:00|1002.2|1001.2|1003.2|1002.2|1003.4|1002.4|1001.6|1000.6|219
1593509100000|2020-06-30 09:25:00|1002.9|1001.9|1002.5|1001.5|1003|1002|1002.3|1001.3|247
1593509400000|2020-06-30 09:30:00|1002.4|1001.4|1003|1002|1003.3|1002.3|1002.4|1001.4|272
1593509700000|2020-06-30 09:35:00|1002.9|1001.9|1003|1002|1003|1002|1002.6|1001.6|157
1593510000000|2020-06-30 09:40:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|141
1593510300000|2020-06-30 09:45:00|1002.8|1001.8|1002.6|1001.6|1003.3|1002.3|1002.4|1001.4|63
1593510600000|2020-06-30 09:50:00|1002.3|1001.3|1003|1002|1003|1002|1002.3|1001.3|123
1593510900000|2020-06-30 09:55:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1002.8|1001.8|208
1593511200000|2020-06-30 10:00:00|1003.7|1002.7|1003.5|1002.5|1003.8|1002.8|1003.3|1002.3|71
1593511500000|2020-06-30 10:05:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.3|1002.3|93
1593511800000|2020-06-30 10:10:00|1003.7|1002.7|1003.6|1002.6|1004.2|1003.2|1003.6|1002.6|93
1593512100000|2020-06-30 10:15:00|1003.5|1002.5|1003.9|1002.9|1004.1|1003.1|1003.2|1002.2|93
1593512400000|2020-06-30 10:20:00|1003.7|1002.7|1003.8|1002.8|1003.9|1002.9|1003.5|1002.5|117
1593512700000|2020-06-30 10:25:00|1003.7|1002.7|1004.9|1003.9|1005.1|1004.1|1003.7|1002.7|116
1593513000000|2020-06-30 10:30:00|1004.8|1003.8|1004.4|1003.4|1004.8|1003.8|1004.1|1003.1|138
1593513300000|2020-06-30 10:35:00|1004.2|1003.2|1004.1|1003.1|1004.3|1003.3|1004|1003|47
1593513600000|2020-06-30 10:40:00|1004.3|1003.3|1004.1|1003.1|1004.3|1003.3|1004|1003|161
1593513900000|2020-06-30 10:45:00|1004|1003|1003.8|1002.8|1004.4|1003.4|1003.8|1002.8|148
1593514200000|2020-06-30 10:50:00|1003.9|1002.9|1003.7|1002.7|1004.1|1003.1|1003.5|1002.5|110
1593514500000|2020-06-30 10:55:00|1003.6|1002.6|1003.5|1002.5|1003.8|1002.8|1003.4|1002.4|135
1593514800000|2020-06-30 11:00:00|1003.4|1002.4|1003.4|1002.4|1003.5|1002.5|1003.2|1002.2|132
1593515100000|2020-06-30 11:05:00|1003.5|1002.5|1003.1|1002.1|1003.5|1002.5|1003|1002|123
1593515400000|2020-06-30 11:10:00|1003|1002|1003.7|1002.7|1003.7|1002.7|1003|1002|102
1593515700000|2020-06-30 11:15:00|1003.6|1002.6|1004.2|1003.2|1004.3|1003.3|1003.6|1002.6|109
1593516000000|2020-06-30 11:20:00|1004.1|1003.1|1004|1003|1004.3|1003.3|1004|1003|42
1593516300000|2020-06-30 11:25:00|1004.1|1003.1|1004.6|1003.6|1005|1004|1004.1|1003.1|117
1593516600000|2020-06-30 11:30:00|1004.7|1003.7|1006|1005|1006.6|1005.6|1004.7|1003.7|541
1593516900000|2020-06-30 11:35:00|1006.1|1005.1|1006|1005|1006.4|1005.4|1005.8|1004.8|85
1593517200000|2020-06-30 11:40:00|1005.8|1004.8|1005.5|1004.5|1006|1005|1005.4|1004.4|183
1593517500000|2020-06-30 11:45:00|1005.6|1004.6|1005.2|1004.2|1005.7|1004.7|1005|1004|103
1593517800000|2020-06-30 11:50:00|1005.3|1004.3|1005.1|1004.1|1005.3|1004.3|1005|1004|95
1593518100000|2020-06-30 11:55:00|1005|1004|1004.8|1003.8|1005|1004|1004.5|1003.5|186
1593518400000|2020-06-30 12:00:00|1004.7|1003.7|1004.3|1003.3|1005|1004|1004.2|1003.2|228
1593518700000|2020-06-30 12:05:00|1004.2|1003.2|1004|1003|1004.3|1003.3|1003.8|1002.8|131
1593519000000|2020-06-30 12:10:00|1003.9|1002.9|1003.5|1002.5|1004|1003|1003.1|1002.1|227
1593519300000|2020-06-30 12:15:00|1003.6|1002.6|1003.9|1002.9|1004|1003|1003.6|1002.6|106
1593519600000|2020-06-30 12:20:00|1003.8|1002.8|1003.6|1002.6|1004.1|1003.1|1003.5|1002.5|129
1593519900000|2020-06-30 12:25:00|1003.7|1002.7|1003|1002|1004|1003|1002.9|1001.9|156
1593520200000|2020-06-30 12:30:00|1003.1|1002.1|1002.4|1001.4|1003.2|1002.2|1001.9|1000.9|246
1593520500000|2020-06-30 12:35:00|1002.3|1001.3|1002.7|1001.7|1002.8|1001.8|1002.3|1001.3|166
1593520800000|2020-06-30 12:40:00|1002.6|1001.6|1002.9|1001.9|1002.9|1001.9|1002.1|1001.1|431
1593521100000|2020-06-30 12:45:00|1002.8|1001.8|1003.5|1002.5|1003.7|1002.7|1002.8|1001.8|143
1593521400000|2020-06-30 12:50:00|1003.4|1002.4|1003.3|1002.3|1003.4|1002.4|1003|1002|266
1593521700000|2020-06-30 12:55:00|1003.4|1002.4|1003.8|1002.8|1003.8|1002.8|1003.3|1002.3|82
1593522000000|2020-06-30 13:00:00|1003.7|1002.7|1003.8|1002.8|1004.1|1003.1|1003.6|1002.6|283
1593522300000|2020-06-30 13:05:00|1003.7|1002.7|1002.9|1001.9|1003.8|1002.8|1002.8|1001.8|286
1593522600000|2020-06-30 13:10:00|1003|1002|1002.7|1001.7|1003.2|1002.2|1002.5|1001.5|297
1593522900000|2020-06-30 13:15:00|1002.8|1001.8|1002.9|1001.9|1003.3|1002.3|1002.8|1001.8|248
1593523200000|2020-06-30 13:20:00|1002.8|1001.8|1003.8|1002.8|1004.1|1003.1|1002.8|1001.8|134
1593523500000|2020-06-30 13:25:00|1003.7|1002.7|1004|1003|1004.2|1003.2|1003.6|1002.6|277
1593523800000|2020-06-30 13:30:00|1003.8|1003.3|1001.7|1001.2|1003.8|1003.3|1001.7|1001.2|6370
1593524100000|2020-06-30 13:35:00|1001.8|1001.3|1001.5|1001|1002.3|1001.8|1001.1|1000.6|5361
1593524400000|2020-06-30 13:40:00|1001.6|1001.1|1000.1|999.6|1001.6|1001.1|999.5|999|2903
1593524700000|2020-06-30 13:45:00|1000.2|999.7|1000.9|1000.4|1002.2|1001.7|999.9|999.4|2952
1593525000000|2020-06-30 13:50:00|1000.8|1000.3|1001.9|1001.4|1001.9|1001.4|1000.1|999.6|1658
1593525300000|2020-06-30 13:55:00|1002.1|1001.6|1001.5|1001|1002.5|1002|1001.2|1000.7|1224
1593525600000|2020-06-30 14:00:00|1001.8|1001.3|1002|1001.5|1002.5|1002|1001|1000.5|1690
1593525900000|2020-06-30 14:05:00|1001.9|1001.4|1002.1|1001.6|1002.4|1001.9|1001.1|1000.6|2297
1593526200000|2020-06-30 14:10:00|1002.2|1001.7|1001.5|1001|1002.3|1001.8|1001.1|1000.6|1451
1593526500000|2020-06-30 14:15:00|1001.6|1001.1|1000.5|1000|1001.7|1001.2|1000.2|999.7|1522
1593526800000|2020-06-30 14:20:00|1000.6|1000.1|1001.4|1000.9|1001.7|1001.2|999.9|999.4|1759
1593527100000|2020-06-30 14:25:00|1001.5|1001|1000.6|1000.1|1002|1001.5|1000.1|999.6|1866
1593527400000|2020-06-30 14:30:00|1000.5|1000|1000.2|999.7|1001.1|1000.6|1000.1|999.6|1780
1593527700000|2020-06-30 14:35:00|1000.1|999.6|999.3|998.8|1000.3|999.8|999.1|998.6|1297
1593528000000|2020-06-30 14:40:00|999.5|999|1000.7|1000.2|1001.2|1000.7|999.4|998.9|1301
1593528300000|2020-06-30 14:45:00|1000.8|1000.3|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|1313
1593528600000|2020-06-30 14:50:00|1001.4|1000.9|1002.7|1002.2|1003.3|1002.8|1001|1000.5|2700
1593528900000|2020-06-30 14:55:00|1002.8|1002.3|1002.4|1001.9|1002.9|1002.4|1002|1001.5|2049
1593529200000|2020-06-30 15:00:00|1002.3|1001.8|1002.7|1002.2|1002.8|1002.3|1002|1001.5|2366
1593529500000|2020-06-30 15:05:00|1002.8|1002.3|1003|1002.5|1003.4|1002.9|1002.5|1002|1548
1593529800000|2020-06-30 15:10:00|1003.1|1002.6|1003.2|1002.7|1003.3|1002.8|1002|1001.5|1731
1593530100000|2020-06-30 15:15:00|1003.3|1002.8|1004|1003.5|1004.2|1003.7|1002.8|1002.3|1423
1593530400000|2020-06-30 15:20:00|1004.1|1003.6|1004|1003.5|1004.5|1004|1003.7|1003.2|1247
1593530700000|2020-06-30 15:25:00|1003.9|1003.4|1003.3|1002.8|1004.6|1004.1|1003.3|1002.8|2334
1593531000000|2020-06-30 15:30:00|1003.2|1002.7|1002.5|1002|1003.5|1003|1002.4|1001.9|2012
1593531300000|2020-06-30 15:35:00|1002.6|1002.1|1002.5|1002|1002.8|1002.3|1002.2|1001.7|792
1593531600000|2020-06-30 15:40:00|1002.4|1001.9|1002.5|1002|1002.6|1002.1|1002|1001.5|883
1593531900000|2020-06-30 15:45:00|1002.4|1001.9|1002.5|1002|1002.9|1002.4|1002.3|1001.8|495
1593532200000|2020-06-30 15:50:00|1002.4|1001.9|1002.6|1002.1|1002.7|1002.2|1001.9|1001.4|524
1593532500000|2020-06-30 15:55:00|1002.5|1002|1002.1|1001.6|1002.6|1002.1|1002|1001.5|603
1593532800000|2020-06-30 16:00:00|1002.2|1001.7|1001.9|1001.4|1002.4|1001.9|1001.6|1001.1|578
1593533100000|2020-06-30 16:05:00|1002|1001.5|1002.6|1002.1|1002.7|1002.2|1002|1001.5|444
1593533400000|2020-06-30 16:10:00|1002.7|1002.2|1003.1|1002.6|1003.6|1003.1|1002.7|1002.2|659
1593533700000|2020-06-30 16:15:00|1003|1002.5|1002.8|1002.3|1003.6|1003.1|1002.8|1002.3|845
1593534000000|2020-06-30 16:20:00|1002.7|1002.2|1002.3|1001.8|1002.7|1002.2|1002.2|1001.7|860
1593534300000|2020-06-30 16:25:00|1002.4|1001.9|1002.5|1002|1002.8|1002.3|1002.2|1001.7|580
1593534600000|2020-06-30 16:30:00|1002.4|1001.9|1001.5|1001|1003.4|1002.9|1001.4|1000.9|2742
1593534900000|2020-06-30 16:35:00|1001.4|1000.9|1000.9|1000.4|1001.8|1001.3|1000.8|1000.3|1268
1593535200000|2020-06-30 16:40:00|1000.8|1000.3|1000.4|999.9|1000.9|1000.4|999.6|999.1|991
1593535500000|2020-06-30 16:45:00|1000.3|999.8|999.5|999|1000.4|999.9|999.4|998.9|1035
1593535800000|2020-06-30 16:50:00|999.4|998.9|999.2|998.7|999.8|999.3|998.9|998.4|1669
1593536100000|2020-06-30 16:55:00|999.3|998.8|998.7|998.2|999.3|998.8|998.7|998.2|1057
1593536400000|2020-06-30 17:00:00|998.6|998.1|998.4|997.9|999.1|998.6|998.3|997.8|998
1593536700000|2020-06-30 17:05:00|998.3|997.8|997.8|997.3|998.5|998|997.4|996.9|1070
1593537000000|2020-06-30 17:10:00|997.7|997.2|997.8|997.3|998.2|997.7|997.3|996.8|1107
1593537300000|2020-06-30 17:15:00|997.7|997.2|997.5|997|997.9|997.4|997|996.5|1248
1593537600000|2020-06-30 17:20:00|997.4|996.9|997.5|997|998.1|997.6|997.2|996.7|1283
1593537900000|2020-06-30 17:25:00|997.4|996.9|997.7|997.2|997.8|997.3|997.2|996.7|1107
1593538200000|2020-06-30 17:30:00|997.8|997.3|997.7|997.2|998|997.5|997.3|996.8|1176
1593538500000|2020-06-30 17:35:00|997.6|997.1|997.8|997.3|997.9|997.4|997.3|996.8|797
1593538800000|2020-06-30 17:40:00|997.7|997.2|996.9|996.4|997.7|997.2|996.8|996.3|840
1593539100000|2020-06-30 17:45:00|997|996.5|997.6|997.1|997.8|997.3|996.8|996.3|680
1593539400000|2020-06-30 17:50:00|997.5|997|997.7|997.2|997.7|997.2|997.1|996.6|602
1593539700000|2020-06-30 17:55:00|997.8|997.3|998|997.5|998.3|997.8|997.6|997.1|1238
1593540000000|2020-06-30 18:00:00|998.1|997.6|997.8|997.3|998.1|997.6|997|996.5|953
1593540300000|2020-06-30 18:05:00|997.7|997.2|998.1|997.6|998.1|997.6|997.7|997.2|727
1593540600000|2020-06-30 18:10:00|998.2|997.7|997.7|997.2|998.2|997.7|997.6|997.1|682
1593540900000|2020-06-30 18:15:00|997.6|997.1|997.9|997.4|998.4|997.9|997.5|997|1142
1593541200000|2020-06-30 18:20:00|997.8|997.3|997.8|997.3|998.1|997.6|997.6|997.1|481
1593541500000|2020-06-30 18:25:00|997.9|997.4|998.5|998|998.6|998.1|997.8|997.3|767
1593541800000|2020-06-30 18:30:00|998.6|998.1|998.1|997.6|998.6|998.1|998.1|997.6|794
1593542100000|2020-06-30 18:35:00|998.2|997.7|998.3|997.8|998.6|998.1|998|997.5|667
1593542400000|2020-06-30 18:40:00|998.4|997.9|998.8|998.3|999|998.5|998.2|997.7|841
1593542700000|2020-06-30 18:45:00|998.7|998.2|998.3|997.8|998.7|998.2|998.1|997.6|1022
1593543000000|2020-06-30 18:50:00|998.2|997.7|997.7|997.2|998.3|997.8|997.5|997|847
1593543300000|2020-06-30 18:55:00|997.6|997.1|997.8|997.3|998|997.5|997.6|997.1|605
1593543600000|2020-06-30 19:00:00|997.9|997.4|996.4|995.9|998|997.5|996.4|995.9|1085
1593543900000|2020-06-30 19:05:00|996.5|996|996.1|995.6|996.8|996.3|996.1|995.6|1103
1593544200000|2020-06-30 19:10:00|996|995.5|996.4|995.9|996.7|996.2|996|995.5|1083
1593544500000|2020-06-30 19:15:00|996.3|995.8|996.8|996.3|996.9|996.4|995.8|995.3|1295
1593544800000|2020-06-30 19:20:00|996.9|996.4|997.3|996.8|997.5|997|996.5|996|1635
1593545100000|2020-06-30 19:25:00|997.4|996.9|998.3|997.8|998.7|998.2|997.2|996.7|1967
1593545400000|2020-06-30 19:30:00|998.4|997.9|999.6|999.1|999.8|999.3|997.9|997.4|2237
1593545700000|2020-06-30 19:35:00|999.5|999|999.8|999.3|1000.2|999.7|999.1|998.6|1554
1593546000000|2020-06-30 19:40:00|999.9|999.4|1000.8|1000.3|1000.9|1000.4|999.9|999.4|2164
1593546300000|2020-06-30 19:45:00|1000.7|1000.2|1000.1|999.6|1001.3|1000.8|999.9|999.4|2465
1593546600000|2020-06-30 19:50:00|1000.4|999.9|1002.4|1001.9|1002.5|1002|1000.4|999.9|5753
1593546900000|2020-06-30 19:55:00|1002.3|1001.8|999.7|999.2|1002.7|1002.2|999.3|998.8|35207
1593547200000|2020-06-30 20:00:00|999.9|998.9|1000.4|999.4|1001.3|1000.3|999.9|998.9|2045
1593547500000|2020-06-30 20:05:00|1000.2|999.2|1000|999|1000.4|999.4|999.8|998.8|174
1593547800000|2020-06-30 20:10:00|1000.2|999.2|1001|1000|1001.1|1000.1|1000.2|999.2|222
1593548100000|2020-06-30 20:15:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|44
1593548400000|2020-06-30 20:20:00|||||||||3
1593548700000|2020-06-30 20:25:00|1000.9|999.9|1000.9|999.9|1001.7|1000.7|1000.8|999.8|99
1593549000000|2020-06-30 20:30:00|1001.1|1000.1|1000.2|999.2|1001.1|1000.1|1000.2|999.2|43
1593550500000|2020-06-30 20:55:00|1000.8|999.8|1000.7|999.7|1000.8|999.8|1000.7|999.7|8
1593552000000|2020-06-30 21:20:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|80
1593554400000|2020-06-30 22:00:00|1003|1001|1003.4|1001.4|1004.1|1002.1|1002.8|1000.8|0
1593554700000|2020-06-30 22:05:00|1003.5|1001.5|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1593555000000|2020-06-30 22:10:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|0
1593555300000|2020-06-30 22:15:00|1003.5|1001.5|1003.5|1001.5|1003.8|1001.8|1003.4|1001.4|0
1593555600000|2020-06-30 22:20:00|1003.4|1001.4|1002.7|1000.7|1003.4|1001.4|1002.7|1000.7|0
1593555900000|2020-06-30 22:25:00|1002.6|1000.6|1003.7|1001.7|1003.8|1001.8|1002.4|1000.4|0
1593556200000|2020-06-30 22:30:00|1003.6|1001.6|1003.9|1001.9|1004|1002|1003.6|1001.6|0
1593556500000|2020-06-30 22:35:00|1003.8|1001.8|1003.9|1001.9|1004.2|1002.2|1003.7|1001.7|0
1593556800000|2020-06-30 22:40:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|0
1593557100000|2020-06-30 22:45:00|1003.9|1001.9|1003.6|1001.6|1004.1|1002.1|1003.5|1001.5|0
1593557400000|2020-06-30 22:50:00|1003.5|1001.5|1002.4|1000.4|1003.5|1001.5|1002.3|1000.3|0
1593557700000|2020-06-30 22:55:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1593558000000|2020-06-30 23:00:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.1|1000.1|0
1593558300000|2020-06-30 23:05:00|1002.3|1000.3|1003.1|1001.1|1003.2|1001.2|1002.3|1000.3|0
1593558600000|2020-06-30 23:10:00|1003.2|1001.2|1003.2|1001.2|1003.3|1001.3|1002.7|1000.7|0
1593558900000|2020-06-30 23:15:00|1003.1|1001.1|1003|1001|1003.3|1001.3|1002.9|1000.9|0
1593559200000|2020-06-30 23:20:00|1002.9|1000.9|1003.5|1001.5|1003.7|1001.7|1002.8|1000.8|0
1593559500000|2020-06-30 23:25:00|1003.4|1001.4|1003|1001|1003.8|1001.8|1002.9|1000.9|0
1593559800000|2020-06-30 23:30:00|1003.1|1001.1|1002.8|1000.8|1003.3|1001.3|1002.5|1000.5|0
1593560100000|2020-06-30 23:35:00|1002.9|1000.9|1002.3|1000.3|1003|1001|1002.3|1000.3|0
1593560400000|2020-06-30 23:40:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.1|1000.1|0
1593560700000|2020-06-30 23:45:00|1002.3|1000.3|1002.3|1000.3|1002.7|1000.7|1001.9|999.9|0
1593561000000|2020-06-30 23:50:00|1002.2|1000.2|1002.2|1000.2|1002.3|1000.3|1002|1000|0
1593561300000|2020-06-30 23:55:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1001.6|999.6|0
1593561600000|2020-07-01 00:00:00|1002.1|1000.1|1001.3|1000.3|1002.2|1000.3|1001.3|1000|32
1593562200000|2020-07-01 00:10:00|1002|1001|1001.3|1000.3|1002.1|1001.1|1001.3|1000.3|18
1593562500000|2020-07-01 00:15:00|1001.1|1000.1|1000.7|999.7|1001.1|1000.1|1000.7|999.7|3
1593562800000|2020-07-01 00:20:00|1000.4|999.4|1000.6|999.6|1000.9|999.9|1000.4|999.4|10
1593563100000|2020-07-01 00:25:00|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|1
1593563400000|2020-07-01 00:30:00|1000.6|999.6|1001.6|1000.6|1001.8|1000.8|1000.6|999.6|9
1593563700000|2020-07-01 00:35:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1002|1001|5
1593564300000|2020-07-01 00:45:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|7
1593564600000|2020-07-01 00:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|8
1593564900000|2020-07-01 00:55:00|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|2
1593565200000|2020-07-01 01:00:00|1002.8|1001.8|1003|1002|1003.1|1002.1|1002.8|1001.8|14
1593565500000|2020-07-01 01:05:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.4|1003.4|1002.4|57
1593565800000|2020-07-01 01:10:00|1004.5|1003.5|1005.2|1004.2|1005.4|1004.4|1004.5|1003.5|57
1593566100000|2020-07-01 01:15:00|1005.5|1004.5|1004.7|1003.7|1006.9|1005.9|1004.7|1003.7|75
1593566400000|2020-07-01 01:20:00|1004.6|1003.6|1004.3|1003.3|1004.6|1003.6|1004.2|1003.2|17
1593566700000|2020-07-01 01:25:00|1004.2|1003.2|1004.8|1003.8|1004.8|1003.8|1004|1003|21
1593567000000|2020-07-01 01:30:00|1005.2|1004.2|1005.7|1004.7|1005.7|1004.7|1004.7|1003.7|8
1593567300000|2020-07-01 01:35:00|1005.5|1004.5|1005.6|1004.6|1005.6|1004.6|1005.5|1004.5|2
1593567600000|2020-07-01 01:40:00|1005.8|1004.8|1007.3|1006.3|1007.3|1006.3|1005.8|1004.8|35
1593567900000|2020-07-01 01:45:00|1007.7|1006.7|1007.1|1006.1|1008|1007|1006.6|1005.6|23
1593568200000|2020-07-01 01:50:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.9|1005.9|13
1593568500000|2020-07-01 01:55:00|1007|1006|1007.9|1006.9|1008|1007|1007|1006|30
1593568800000|2020-07-01 02:00:00|1007.8|1006.8|1007.5|1006.5|1007.8|1006.8|1007.4|1006.4|17
1593569100000|2020-07-01 02:05:00|1008|1007|1008.3|1007.3|1008.7|1007.7|1008|1007|17
1593569400000|2020-07-01 02:10:00|1007.7|1006.7|1007.3|1006.3|1007.7|1006.7|1007.3|1006.3|5
1593569700000|2020-07-01 02:15:00|1007.1|1006.1|1007|1006|1007.1|1006.1|1007|1006|2
1593570000000|2020-07-01 02:20:00|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1
1593570300000|2020-07-01 02:25:00|1007.5|1006.5|1007.7|1006.7|1007.8|1006.8|1007.5|1006.5|6
1593570600000|2020-07-01 02:30:00|1007.5|1006.5|1007.1|1006.1|1007.5|1006.5|1006.7|1005.7|39
1593570900000|2020-07-01 02:35:00|1007|1006|1007.9|1006.9|1008.2|1007.2|1007|1006|21
1593571200000|2020-07-01 02:40:00|1007.7|1006.7|1007|1006|1007.7|1006.7|1007|1006|19
1593571500000|2020-07-01 02:45:00|1007.3|1006.3|1006.9|1005.9|1007.3|1006.3|1006.9|1005.9|43
1593571800000|2020-07-01 02:50:00|1007|1006|1007.4|1006.4|1007.4|1006.4|1007|1006|23
1593572100000|2020-07-01 02:55:00|1007.1|1006.1|1006.8|1005.8|1007.1|1006.1|1006.8|1005.8|6
1593572700000|2020-07-01 03:05:00|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1
1593573000000|2020-07-01 03:10:00|1008.5|1007.5|1009|1008|1009|1008|1008.5|1007.5|30
1593573300000|2020-07-01 03:15:00|1009.1|1008.1|1010.2|1009.2|1010.2|1009.2|1009|1008|21
1593573600000|2020-07-01 03:20:00|1009.8|1008.8|1009.6|1008.6|1010|1009|1009.6|1008.6|10
1593573900000|2020-07-01 03:25:00|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1
1593574200000|2020-07-01 03:30:00|1009.3|1008.3|1009.5|1008.5|1009.5|1008.5|1009.2|1008.2|4
1593574500000|2020-07-01 03:35:00|1010.2|1009.2|1011.4|1010.4|1011.5|1010.5|1010.2|1009.2|87
1593574800000|2020-07-01 03:40:00|1011.5|1010.5|1012|1011|1012|1011|1011.2|1010.2|19
1593575100000|2020-07-01 03:45:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.3|1010.3|71
1593575400000|2020-07-01 03:50:00|1011.5|1010.5|1011|1010|1012.2|1011.2|1011|1010|120
1593575700000|2020-07-01 03:55:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|6
1593576000000|2020-07-01 04:00:00|1010.5|1009.5|1011.3|1010.3|1011.3|1010.3|1010.4|1009.4|31
1593576300000|2020-07-01 04:05:00|1010.9|1009.9|1010.6|1009.6|1010.9|1009.9|1010.6|1009.6|7
1593576600000|2020-07-01 04:10:00|1010.8|1009.8|1010.9|1009.9|1011|1010|1010.8|1009.8|10
1593576900000|2020-07-01 04:15:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|2
1593577200000|2020-07-01 04:20:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.3|1010.3|11
1593577800000|2020-07-01 04:30:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1593578100000|2020-07-01 04:35:00|1010.2|1009.2|1010.5|1009.5|1010.5|1009.5|1010.2|1009.2|11
1593578400000|2020-07-01 04:40:00|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.6|1008.6|19
1593578700000|2020-07-01 04:45:00|1009.3|1008.3|1009.4|1008.4|1009.5|1008.5|1009.2|1008.2|31
1593579000000|2020-07-01 04:50:00|1009.2|1008.2|1008.9|1007.9|1009.2|1008.2|1008.9|1007.9|12
1593579300000|2020-07-01 04:55:00|1008.6|1007.6|1008.7|1007.7|1008.7|1007.7|1008.3|1007.3|14
1593579600000|2020-07-01 05:00:00|1008.5|1007.5|1008.3|1007.3|1008.5|1007.5|1007.6|1006.6|48
1593579900000|2020-07-01 05:05:00|1008.5|1007.5|1008.4|1007.4|1009.7|1008.7|1008.4|1007.4|11
1593580200000|2020-07-01 05:10:00|1008.2|1007.2|1007.2|1006.2|1008.2|1007.2|1007.2|1006.2|60
1593580500000|2020-07-01 05:15:00|1007.3|1006.3|1006.1|1005.1|1007.6|1006.6|1005.7|1004.7|69
1593580800000|2020-07-01 05:20:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|16
1593581100000|2020-07-01 05:25:00|1006.7|1005.7|1006.8|1005.8|1007.2|1006.2|1006.6|1005.6|34
1593581400000|2020-07-01 05:30:00|1007|1006|1006.3|1005.3|1007|1006|1005.8|1004.8|32
1593581700000|2020-07-01 05:35:00|1006|1005|1006|1005|1006.2|1005.2|1005.8|1004.8|17
1593582000000|2020-07-01 05:40:00|1005.8|1004.8|1005.2|1004.2|1006|1005|1005|1004|181
1593582300000|2020-07-01 05:45:00|1005.7|1004.7|1004.7|1003.7|1005.7|1004.7|1004.7|1003.7|12
1593582600000|2020-07-01 05:50:00|1004.9|1003.9|1004.9|1003.9|1005.1|1004.1|1004|1003|43
1593582900000|2020-07-01 05:55:00|1005.1|1004.1|1006.2|1005.2|1006.2|1005.2|1005.1|1004.1|17
1593583200000|2020-07-01 06:00:00|1005.6|1004.6|1005.6|1004.6|1006|1005|1005.6|1004.6|11
1593583500000|2020-07-01 06:05:00|1005.1|1004.1|1004.9|1003.9|1005.2|1004.2|1004.4|1003.4|30
1593583800000|2020-07-01 06:10:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1005.2|1004.2|5
1593584100000|2020-07-01 06:15:00|1005.9|1004.9|1005.7|1004.7|1005.9|1004.9|1005.7|1004.7|10
1593584400000|2020-07-01 06:20:00|1006.1|1005.1|1006.2|1005.2|1006.3|1005.3|1005.6|1004.6|19
1593584700000|2020-07-01 06:25:00|1006.4|1005.4|1006.4|1005.4|1006.6|1005.6|1006.1|1005.1|17
1593585000000|2020-07-01 06:30:00|1006.6|1005.6|1006.5|1005.5|1007|1006|1006.4|1005.4|15
1593585300000|2020-07-01 06:35:00|1006.4|1005.4|1007.2|1006.2|1007.7|1006.7|1006.4|1005.4|22
1593585600000|2020-07-01 06:40:00|1007.5|1006.5|1007.6|1006.6|1007.9|1006.9|1007.5|1006.5|19
1593585900000|2020-07-01 06:45:00|1008.3|1007.3|1008.3|1007.3|1008.6|1007.6|1008|1007|110
1593586200000|2020-07-01 06:50:00|1008.4|1007.4|1009|1008|1009|1008|1008.4|1007.4|11
1593586500000|2020-07-01 06:55:00|1009.1|1008.1|1008.6|1007.6|1009.3|1008.3|1008.5|1007.5|26
1593586800000|2020-07-01 07:00:00|1008.4|1007.4|1008.6|1007.6|1009|1008|1008.3|1007.3|108
1593587100000|2020-07-01 07:05:00|1008.5|1007.5|1008.4|1007.4|1008.6|1007.6|1008|1007|112
1593587400000|2020-07-01 07:10:00|1008.5|1007.5|1008.3|1007.3|1008.7|1007.7|1008|1007|104
1593587700000|2020-07-01 07:15:00|1008.4|1007.4|1008.4|1007.4|1008.8|1007.8|1008|1007|230
1593588000000|2020-07-01 07:20:00|1008.5|1007.5|1009.6|1008.6|1009.7|1008.7|1008.5|1007.5|144
1593588300000|2020-07-01 07:25:00|1009.5|1008.5|1009.3|1008.3|1009.5|1008.5|1009.1|1008.1|128
1593588600000|2020-07-01 07:30:00|1009|1008|1009.9|1008.9|1010.1|1009.1|1008.5|1007.5|151
1593588900000|2020-07-01 07:35:00|1009.8|1008.8|1009.2|1008.2|1009.9|1008.9|1009|1008|345
1593589200000|2020-07-01 07:40:00|1009.1|1008.1|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|101
1593589500000|2020-07-01 07:45:00|1008.7|1007.7|1008.5|1007.5|1008.9|1007.9|1008.4|1007.4|105
1593589800000|2020-07-01 07:50:00|1008.6|1007.6|1008.7|1007.7|1008.9|1007.9|1008.4|1007.4|106
1593590100000|2020-07-01 07:55:00|1008.8|1007.8|1008.8|1007.8|1009.1|1008.1|1008.6|1007.6|208
1593590400000|2020-07-01 08:00:00|1008.9|1007.9|1009.1|1008.1|1009.2|1008.2|1008.3|1007.3|147
1593590700000|2020-07-01 08:05:00|1009.3|1008.3|1009.4|1008.4|1010|1009|1009.3|1008.3|105
1593591000000|2020-07-01 08:10:00|1009.3|1008.3|1009.8|1008.8|1010.2|1009.2|1009.3|1008.3|100
1593591300000|2020-07-01 08:15:00|1009.6|1008.6|1008.2|1007.2|1009.8|1008.8|1008.1|1007.1|122
1593591600000|2020-07-01 08:20:00|1008.3|1007.3|1009|1008|1009|1008|1008.1|1007.1|99
1593591900000|2020-07-01 08:25:00|1008.8|1007.8|1008.3|1007.3|1008.8|1007.8|1008|1007|152
1593592200000|2020-07-01 08:30:00|1008.2|1007.2|1008.7|1007.7|1008.8|1007.8|1007.8|1006.8|126
1593592500000|2020-07-01 08:35:00|1008.6|1007.6|1008.7|1007.7|1008.8|1007.8|1008.4|1007.4|121
1593592800000|2020-07-01 08:40:00|1008.6|1007.6|1008.6|1007.6|1008.9|1007.9|1008.2|1007.2|153
1593593100000|2020-07-01 08:45:00|1008.5|1007.5|1008.5|1007.5|1008.8|1007.8|1008.3|1007.3|242
1593593400000|2020-07-01 08:50:00|1008.4|1007.4|1008.3|1007.3|1008.7|1007.7|1008.2|1007.2|228
1593593700000|2020-07-01 08:55:00|1008.4|1007.4|1007.9|1006.9|1008.5|1007.5|1007.9|1006.9|181
1593594000000|2020-07-01 09:00:00|1008|1007|1008.4|1007.4|1008.5|1007.5|1007.9|1006.9|265
1593594300000|2020-07-01 09:05:00|1008.5|1007.5|1008.6|1007.6|1008.9|1007.9|1008.4|1007.4|113
1593594600000|2020-07-01 09:10:00|1008.5|1007.5|1008.5|1007.5|1008.8|1007.8|1008.4|1007.4|64
1593594900000|2020-07-01 09:15:00|1008.4|1007.4|1008.5|1007.5|1008.7|1007.7|1008.1|1007.1|95
1593595200000|2020-07-01 09:20:00|1008.6|1007.6|1008.9|1007.9|1009.1|1008.1|1008.5|1007.5|193
1593595500000|2020-07-01 09:25:00|1008.7|1007.7|1009.4|1008.4|1009.5|1008.5|1008.6|1007.6|129
1593595800000|2020-07-01 09:30:00|1009.3|1008.3|1008.9|1007.9|1009.7|1008.7|1008.7|1007.7|279
1593596100000|2020-07-01 09:35:00|1008.8|1007.8|1008.9|1007.9|1009|1008|1008.5|1007.5|122
1593596400000|2020-07-01 09:40:00|1008.8|1007.8|1006.8|1005.8|1008.8|1007.8|1006.4|1005.4|257
1593596700000|2020-07-01 09:45:00|1006.7|1005.7|1006.1|1005.1|1006.7|1005.7|1005.7|1004.7|560
1593597000000|2020-07-01 09:50:00|1006.2|1005.2|1006.4|1005.4|1006.4|1005.4|1006|1005|299
1593597300000|2020-07-01 09:55:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1005.1|1004.1|496
1593597600000|2020-07-01 10:00:00|1005.3|1004.3|1006|1005|1006|1005|1004.9|1003.9|300
1593597900000|2020-07-01 10:05:00|1005.9|1004.9|1006.5|1005.5|1006.6|1005.6|1005.6|1004.6|439
1593598200000|2020-07-01 10:10:00|1006.6|1005.6|1006.3|1005.3|1006.7|1005.7|1006|1005|722
1593598500000|2020-07-01 10:15:00|1006|1005|1006.5|1005.5|1006.8|1005.8|1006|1005|341
1593598800000|2020-07-01 10:20:00|1006.4|1005.4|1006|1005|1006.5|1005.5|1005.9|1004.9|153
1593599100000|2020-07-01 10:25:00|1006.1|1005.1|1006|1005|1006.3|1005.3|1005.8|1004.8|115
1593599400000|2020-07-01 10:30:00|1005.8|1004.8|1006.2|1005.2|1006.3|1005.3|1005.8|1004.8|184
1593599700000|2020-07-01 10:35:00|1006.1|1005.1|1004.5|1003.5|1006.1|1005.1|1004.1|1003.1|409
1593600000000|2020-07-01 10:40:00|1004.6|1003.6|1004.5|1003.5|1004.7|1003.7|1003.8|1002.8|269
1593600300000|2020-07-01 10:45:00|1004.4|1003.4|1004.4|1003.4|1004.9|1003.9|1004.2|1003.2|113
1593600600000|2020-07-01 10:50:00|1004.3|1003.3|1002.5|1001.5|1004.6|1003.6|1002.4|1001.4|564
1593600900000|2020-07-01 10:55:00|1002.6|1001.6|1002.9|1001.9|1003|1002|1002.2|1001.2|367
1593601200000|2020-07-01 11:00:00|1002.8|1001.8|1000.9|999.9|1002.8|1001.8|1000.7|999.7|457
1593601500000|2020-07-01 11:05:00|1001.2|1000.2|1001|1000|1001.2|1000.2|1000.6|999.6|290
1593601800000|2020-07-01 11:10:00|1001.1|1000.1|1000.9|999.9|1001.5|1000.5|1000.7|999.7|591
1593602100000|2020-07-01 11:15:00|1001|1000|1000.5|999.5|1001.4|1000.4|1000.5|999.5|871
1593602400000|2020-07-01 11:20:00|1000.4|999.4|1000.8|999.8|1001|1000|1000.1|999.1|217
1593602700000|2020-07-01 11:25:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.4|999.4|101
1593603000000|2020-07-01 11:30:00|1000.8|999.8|999|998|1001|1000|998.8|997.8|357
1593603300000|2020-07-01 11:35:00|999.1|998.1|999.5|998.5|999.6|998.6|998.7|997.7|295
1593603600000|2020-07-01 11:40:00|999.4|998.4|999.9|998.9|999.9|998.9|999|998|202
1593603900000|2020-07-01 11:45:00|999.8|998.8|999.5|998.5|999.8|998.8|999.3|998.3|452
1593604200000|2020-07-01 11:50:00|999.4|998.4|1000.5|999.5|1000.5|999.5|999.3|998.3|362
1593604500000|2020-07-01 11:55:00|1000.3|999.3|1001.2|1000.2|1001.3|1000.3|1000.1|999.1|245
1593604800000|2020-07-01 12:00:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1001|1000|174
1593605100000|2020-07-01 12:05:00|1001.2|1000.2|1001.2|1000.2|1001.4|1000.4|1000.6|999.6|90
1593605400000|2020-07-01 12:10:00|1001.1|1000.1|1001.7|1000.7|1002.4|1001.4|1001.1|1000.1|239
1593605700000|2020-07-01 12:15:00|1001.6|1000.6|1001.3|1000.3|1001.9|1000.9|1001|1000|406
1593606000000|2020-07-01 12:20:00|1001.2|1000.2|1002.8|1001.8|1003|1002|1001.1|1000.1|185
1593606300000|2020-07-01 12:25:00|1002.9|1001.9|1002.8|1001.8|1003|1002|1002.5|1001.5|39
1593606600000|2020-07-01 12:30:00|1002.7|1001.7|1003.9|1002.9|1004|1003|1002.6|1001.6|151
1593606900000|2020-07-01 12:35:00|1004|1003|1004.9|1003.9|1005.3|1004.3|1003.9|1002.9|125
1593607200000|2020-07-01 12:40:00|1004.8|1003.8|1004|1003|1005|1004|1003.7|1002.7|253
1593607500000|2020-07-01 12:45:00|1003.9|1002.9|1005|1004|1005.6|1004.6|1003.9|1002.9|342
1593607800000|2020-07-01 12:50:00|1005.2|1004.2|1006.7|1005.7|1006.8|1005.8|1005.2|1004.2|330
1593608100000|2020-07-01 12:55:00|1007|1006|1008.2|1007.2|1008.2|1007.2|1006.9|1005.9|289
1593608400000|2020-07-01 13:00:00|1008|1007|1009.3|1008.3|1009.7|1008.7|1007.7|1006.7|492
1593608700000|2020-07-01 13:05:00|1009.4|1008.4|1007.9|1006.9|1009.8|1008.8|1007.9|1006.9|629
1593609000000|2020-07-01 13:10:00|1008|1007|1008.1|1007.1|1008.4|1007.4|1007.8|1006.8|784
1593609300000|2020-07-01 13:15:00|1008|1007|1007.1|1006.1|1008.4|1007.4|1007.1|1006.1|409
1593609600000|2020-07-01 13:20:00|1007|1006|1006.9|1005.9|1007.3|1006.3|1006.7|1005.7|588
1593609900000|2020-07-01 13:25:00|1007.1|1006.1|1007.3|1006.3|1007.6|1006.6|1006.8|1005.8|1075
1593610200000|2020-07-01 13:30:00|1007|1006.5|1010.1|1009.6|1010.3|1009.8|1006.6|1006.1|7535
1593610500000|2020-07-01 13:35:00|1010.2|1009.7|1011.1|1010.6|1011.6|1011.1|1009.9|1009.4|5473
1593610800000|2020-07-01 13:40:00|1011.2|1010.7|1016.4|1015.9|1016.4|1015.9|1011|1010.5|5330
1593611100000|2020-07-01 13:45:00|1016.3|1015.8|1014.2|1013.7|1016.7|1016.2|1013.8|1013.3|2798
1593611400000|2020-07-01 13:50:00|1014.3|1013.8|1012.2|1011.7|1014.9|1014.4|1011.5|1011|2730
1593611700000|2020-07-01 13:55:00|1012.3|1011.8|1012.6|1012.1|1012.7|1012.2|1011.6|1011.1|1476
1593612000000|2020-07-01 14:00:00|1013.3|1012.8|1012.4|1011.9|1014.4|1013.9|1012.2|1011.7|2209
1593612300000|2020-07-01 14:05:00|1012.6|1012.1|1014|1013.5|1014.5|1014|1011.9|1011.4|2763
1593612600000|2020-07-01 14:10:00|1014.1|1013.6|1015.9|1015.4|1016.2|1015.7|1014.1|1013.6|2278
1593612900000|2020-07-01 14:15:00|1016|1015.5|1015.2|1014.7|1016.4|1015.9|1015.2|1014.7|1333
1593613200000|2020-07-01 14:20:00|1015.3|1014.8|1014.2|1013.7|1015.9|1015.4|1014.2|1013.7|1151
1593613500000|2020-07-01 14:25:00|1014.3|1013.8|1014.6|1014.1|1014.6|1014.1|1014|1013.5|1580
1593613800000|2020-07-01 14:30:00|1014.7|1014.2|1014.3|1013.8|1015.3|1014.8|1014|1013.5|1185
1593614100000|2020-07-01 14:35:00|1014.2|1013.7|1012.8|1012.3|1014.2|1013.7|1012.5|1012|993
1593614400000|2020-07-01 14:40:00|1012.9|1012.4|1011.8|1011.3|1013.3|1012.8|1011.8|1011.3|1209
1593614700000|2020-07-01 14:45:00|1011.9|1011.4|1010.5|1010|1012|1011.5|1010.3|1009.8|954
1593615000000|2020-07-01 14:50:00|1010.4|1009.9|1010.2|1009.7|1010.7|1010.2|1009.8|1009.3|1558
1593615300000|2020-07-01 14:55:00|1010.1|1009.6|1010.8|1010.3|1010.8|1010.3|1009.2|1008.7|1867
1593615600000|2020-07-01 15:00:00|1010.9|1010.4|1010.2|1009.7|1011.1|1010.6|1009.6|1009.1|853
1593615900000|2020-07-01 15:05:00|1010.3|1009.8|1010.3|1009.8|1010.6|1010.1|1010|1009.5|697
1593616200000|2020-07-01 15:10:00|1010.2|1009.7|1010.2|1009.7|1010.2|1009.7|1008.7|1008.2|941
1593616500000|2020-07-01 15:15:00|1010.1|1009.6|1009.2|1008.7|1010.8|1010.3|1008.5|1008|957
1593616800000|2020-07-01 15:20:00|1009.1|1008.6|1009|1008.5|1009.3|1008.8|1008.5|1008|603
1593617100000|2020-07-01 15:25:00|1009.1|1008.6|1008.5|1008|1009.4|1008.9|1007.9|1007.4|1564
1593617400000|2020-07-01 15:30:00|1008.7|1008.2|1008.9|1008.4|1009.1|1008.6|1008.3|1007.8|1348
1593617700000|2020-07-01 15:35:00|1009|1008.5|1009|1008.5|1009.3|1008.8|1008.4|1007.9|1131
1593618000000|2020-07-01 15:40:00|1009.1|1008.6|1010|1009.5|1010|1009.5|1009.1|1008.6|670
1593618300000|2020-07-01 15:45:00|1010.1|1009.6|1010.8|1010.3|1010.9|1010.4|1009.9|1009.4|471
1593618600000|2020-07-01 15:50:00|1010.7|1010.2|1011.1|1010.6|1011.2|1010.7|1010.4|1009.9|564
1593618900000|2020-07-01 15:55:00|1011.2|1010.7|1011.3|1010.8|1011.4|1010.9|1010.8|1010.3|648
1593619200000|2020-07-01 16:00:00|1011.4|1010.9|1011|1010.5|1011.5|1011|1010.9|1010.4|494
1593619500000|2020-07-01 16:05:00|1011.1|1010.6|1012|1011.5|1012|1011.5|1011.1|1010.6|391
1593619800000|2020-07-01 16:10:00|1011.9|1011.4|1012.7|1012.2|1012.8|1012.3|1011.9|1011.4|620
1593620100000|2020-07-01 16:15:00|1012.6|1012.1|1012.8|1012.3|1013.1|1012.6|1012.2|1011.7|530
1593620400000|2020-07-01 16:20:00|1012.9|1012.4|1012.9|1012.4|1013.4|1012.9|1012.7|1012.2|380
1593620700000|2020-07-01 16:25:00|1013|1012.5|1012.9|1012.4|1013.5|1013|1012.9|1012.4|785
1593621000000|2020-07-01 16:30:00|1012.8|1012.3|1012.5|1012|1013|1012.5|1012.4|1011.9|376
1593621300000|2020-07-01 16:35:00|1012.4|1011.9|1013.2|1012.7|1013.7|1013.2|1012.3|1011.8|555
1593621600000|2020-07-01 16:40:00|1013.1|1012.6|1012.8|1012.3|1013.1|1012.6|1012.7|1012.2|494
1593621900000|2020-07-01 16:45:00|1012.7|1012.2|1012.1|1011.6|1012.7|1012.2|1009.9|1009.4|3846
1593622200000|2020-07-01 16:50:00|1012.2|1011.7|1011.2|1010.7|1012.4|1011.9|1010.9|1010.4|414
1593622500000|2020-07-01 16:55:00|1011.1|1010.6|1011.5|1011|1011.9|1011.4|1011.1|1010.6|283
1593622800000|2020-07-01 17:00:00|1011.6|1011.1|1011|1010.5|1011.9|1011.4|1011|1010.5|835
1593623100000|2020-07-01 17:05:00|1010.9|1010.4|1010.9|1010.4|1011.2|1010.7|1010.4|1009.9|2207
1593623400000|2020-07-01 17:10:00|1011|1010.5|1011.2|1010.7|1011.2|1010.7|1010.4|1009.9|729
1593623700000|2020-07-01 17:15:00|1011.3|1010.8|1010.6|1010.1|1011.3|1010.8|1010.6|1010.1|520
1593624000000|2020-07-01 17:20:00|1010.7|1010.2|1011.5|1011|1011.5|1011|1010.5|1010|435
1593624300000|2020-07-01 17:25:00|1011.6|1011.1|1011.3|1010.8|1011.8|1011.3|1011.2|1010.7|322
1593624600000|2020-07-01 17:30:00|1011.2|1010.7|1011.2|1010.7|1011.5|1011|1011.1|1010.6|198
1593624900000|2020-07-01 17:35:00|1011.3|1010.8|1011.9|1011.4|1012|1011.5|1011.2|1010.7|313
1593625200000|2020-07-01 17:40:00|1012|1011.5|1010.1|1009.6|1012|1011.5|1010.1|1009.6|732
1593625500000|2020-07-01 17:45:00|1010.2|1009.7|1010.3|1009.8|1010.8|1010.3|1009.8|1009.3|445
1593625800000|2020-07-01 17:50:00|1010.4|1009.9|1010.2|1009.7|1010.5|1010|1010|1009.5|1075
1593626100000|2020-07-01 17:55:00|1010.1|1009.6|1010|1009.5|1010.3|1009.8|1009.5|1009|1199
1593626400000|2020-07-01 18:00:00|1010.1|1009.6|1010.6|1010.1|1011|1010.5|1009.7|1009.2|1934
1593626700000|2020-07-01 18:05:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1009.6|1009.1|1033
1593627000000|2020-07-01 18:10:00|1010.2|1009.7|1010.7|1010.2|1010.9|1010.4|1009.8|1009.3|974
1593627300000|2020-07-01 18:15:00|1010.8|1010.3|1011.3|1010.8|1011.3|1010.8|1010.5|1010|731
1593627600000|2020-07-01 18:20:00|1011.4|1010.9|1010.6|1010.1|1011.4|1010.9|1010.5|1010|469
1593627900000|2020-07-01 18:25:00|1010.7|1010.2|1010.4|1009.9|1011|1010.5|1010.2|1009.7|396
1593628200000|2020-07-01 18:30:00|1010.5|1010|1010.2|1009.7|1011|1010.5|1009.9|1009.4|861
1593628500000|2020-07-01 18:35:00|1010.1|1009.6|1009.2|1008.7|1010.2|1009.7|1009.2|1008.7|473
1593628800000|2020-07-01 18:40:00|1009.3|1008.8|1008.8|1008.3|1009.4|1008.9|1008.5|1008|633
1593629100000|2020-07-01 18:45:00|1008.7|1008.2|1009.8|1009.3|1009.9|1009.4|1008.7|1008.2|516
1593629400000|2020-07-01 18:50:00|1009.9|1009.4|1010.4|1009.9|1010.6|1010.1|1009.8|1009.3|561
1593629700000|2020-07-01 18:55:00|1010.3|1009.8|1010.4|1009.9|1010.9|1010.4|1010.2|1009.7|404
1593630000000|2020-07-01 19:00:00|1010.5|1010|1011.6|1011.1|1011.6|1011.1|1010.3|1009.8|351
1593630300000|2020-07-01 19:05:00|1011.5|1011|1011.8|1011.3|1011.9|1011.4|1011.4|1010.9|236
1593630600000|2020-07-01 19:10:00|1011.7|1011.2|1011.7|1011.2|1012.1|1011.6|1011.2|1010.7|570
1593630900000|2020-07-01 19:15:00|1011.8|1011.3|1012.3|1011.8|1012.4|1011.9|1011.7|1011.2|659
1593631200000|2020-07-01 19:20:00|1012.4|1011.9|1012.6|1012.1|1012.7|1012.2|1012|1011.5|736
1593631500000|2020-07-01 19:25:00|1012.7|1012.2|1013|1012.5|1013.4|1012.9|1012.5|1012|700
1593631800000|2020-07-01 19:30:00|1013.1|1012.6|1013|1012.5|1013.6|1013.1|1012.7|1012.2|888
1593632100000|2020-07-01 19:35:00|1013.1|1012.6|1013.9|1013.4|1013.9|1013.4|1012.7|1012.2|1031
1593632400000|2020-07-01 19:40:00|1014|1013.5|1014|1013.5|1014.4|1013.9|1013.6|1013.1|822
1593632700000|2020-07-01 19:45:00|1013.9|1013.4|1014.6|1014.1|1014.8|1014.3|1013.6|1013.1|1747
1593633000000|2020-07-01 19:50:00|1014.3|1013.8|1013.2|1012.7|1014.6|1014.1|1013|1012.5|2688
1593633300000|2020-07-01 19:55:00|1013.1|1012.6|1011.9|1011.4|1013.4|1012.9|1011.6|1011.1|10098
1593633600000|2020-07-01 20:00:00|1012.1|1011.1|1012.4|1011.4|1013|1012|1012.1|1011.1|1027
1593633900000|2020-07-01 20:05:00|1012.3|1011.3|1012.5|1011.5|1012.5|1011.5|1012|1011|67
1593634200000|2020-07-01 20:10:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.2|1011.2|43
1593634500000|2020-07-01 20:15:00|||||||||3
1593634800000|2020-07-01 20:20:00|1012.7|1011.7|1012.9|1011.9|1013.2|1012.2|1012.7|1011.7|26
1593635100000|2020-07-01 20:25:00|1012.6|1011.6|1011.7|1010.7|1012.6|1011.6|1011.7|1010.7|46
1593635400000|2020-07-01 20:30:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.5|1010.5|10
1593635700000|2020-07-01 20:35:00|1011.9|1010.9|1012.5|1011.5|1012.6|1011.6|1011.9|1010.9|13
1593636000000|2020-07-01 20:40:00|1012|1011|1011.8|1010.8|1012.6|1011.6|1011.8|1010.8|65
1593636300000|2020-07-01 20:45:00|1011.5|1010.5|1011.3|1010.3|1011.5|1010.5|1011.3|1010.3|3
1593636600000|2020-07-01 20:50:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1
1593636900000|2020-07-01 20:55:00|1011.6|1010.6|1011.2|1010.2|1011.6|1010.6|1011.2|1010.2|5
1593637800000|2020-07-01 21:10:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|4
1593640800000|2020-07-01 22:00:00|1012|1010|1012.6|1010.6|1012.7|1010.7|1011.9|1009.9|0
1593641100000|2020-07-01 22:05:00|1012.5|1010.5|1011.7|1009.7|1012.5|1010.5|1011.5|1009.5|0
1593641400000|2020-07-01 22:10:00|1011.8|1009.8|1012.2|1010.2|1012.3|1010.3|1011.4|1009.4|0
1593641700000|2020-07-01 22:15:00|1012.3|1010.3|1012.9|1010.9|1012.9|1010.9|1011.7|1009.7|0
1593642000000|2020-07-01 22:20:00|1013|1011|1012.7|1010.7|1013.1|1011.1|1012.5|1010.5|0
1593642300000|2020-07-01 22:25:00|1012.6|1010.6|1012.9|1010.9|1013.2|1011.2|1012.6|1010.6|0
1593642600000|2020-07-01 22:30:00|1013|1011|1012.9|1010.9|1013|1011|1012.7|1010.7|0
1593642900000|2020-07-01 22:35:00|1012.7|1010.7|1012.9|1010.9|1013.2|1011.2|1012.5|1010.5|0
1593643200000|2020-07-01 22:40:00|1013|1011|1013.4|1011.4|1013.7|1011.7|1013|1011|0
1593643500000|2020-07-01 22:45:00|1013.5|1011.5|1012.9|1010.9|1013.5|1011.5|1012.6|1010.6|0
1593643800000|2020-07-01 22:50:00|1013|1011|1013.3|1011.3|1013.3|1011.3|1012.9|1010.9|0
1593644100000|2020-07-01 22:55:00|1013.4|1011.4|1013.6|1011.6|1013.7|1011.7|1013.3|1011.3|0
1593644400000|2020-07-01 23:00:00|1013.7|1011.7|1013.3|1011.3|1013.7|1011.7|1013.3|1011.3|0
1593644700000|2020-07-01 23:05:00|1013.4|1011.4|1013.7|1011.7|1013.7|1011.7|1013.2|1011.2|0
1593645000000|2020-07-01 23:10:00|1013.8|1011.8|1013.5|1011.5|1014|1012|1013.5|1011.5|0
1593645300000|2020-07-01 23:15:00|1013.6|1011.6|1012.9|1010.9|1013.6|1011.6|1012.9|1010.9|0
1593645600000|2020-07-01 23:20:00|1013|1011|1012.9|1010.9|1013.2|1011.2|1012.8|1010.8|0
1593645900000|2020-07-01 23:25:00|1013|1011|1012.4|1010.4|1013.1|1011.1|1012.4|1010.4|0
1593646200000|2020-07-01 23:30:00|1012.3|1010.3|1012.7|1010.7|1013.1|1011.1|1012|1010|0
1593646500000|2020-07-01 23:35:00|1012.8|1010.8|1012.5|1010.5|1012.9|1010.9|1012.5|1010.5|0
1593646800000|2020-07-01 23:40:00|1012.6|1010.6|1013.5|1011.5|1013.6|1011.6|1012.4|1010.4|0
1593647100000|2020-07-01 23:45:00|1013.6|1011.6|1013.3|1011.3|1013.7|1011.7|1013.2|1011.2|0
1593647400000|2020-07-01 23:50:00|1013.4|1011.4|1012.8|1010.8|1013.4|1011.4|1012.3|1010.3|0
1593647700000|2020-07-01 23:55:00|1012.9|1010.9|1012.6|1010.6|1012.9|1010.9|1012.5|1010.5|0
1593648000000|2020-07-02 00:00:00|1012.5|1010.5|1013|1012|1013|1012|1012|1010.5|20
1593648300000|2020-07-02 00:05:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.2|1011.2|35
1593648600000|2020-07-02 00:10:00|1012.7|1011.7|1012.6|1011.6|1012.8|1011.8|1012.3|1011.3|74
1593648900000|2020-07-02 00:15:00|1012.5|1011.5|1011.6|1010.6|1012.5|1011.5|1011.6|1010.6|28
1593649800000|2020-07-02 00:30:00|1010.7|1009.7|1010.3|1009.3|1010.7|1009.7|1010.3|1009.3|5
1593650100000|2020-07-02 00:35:00|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|2
1593650400000|2020-07-02 00:40:00|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|3
1593650700000|2020-07-02 00:45:00|1011.9|1010.9|1012.7|1011.7|1012.7|1011.7|1011.9|1010.9|11
1593651000000|2020-07-02 00:50:00|1012.9|1011.9|1011.8|1010.8|1013|1012|1011.8|1010.8|28
1593651300000|2020-07-02 00:55:00|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1
1593651600000|2020-07-02 01:00:00|1012|1011|1012.1|1011.1|1012.1|1011.1|1011.8|1010.8|4
1593651900000|2020-07-02 01:05:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.3|1010.3|9
1593652500000|2020-07-02 01:15:00|1011.4|1010.4|1014.6|1013.6|1015.3|1014.3|1010.7|1009.7|119
1593652800000|2020-07-02 01:20:00|1014.8|1013.8|1017.8|1016.8|1018.7|1017.7|1014.7|1013.7|165
1593653100000|2020-07-02 01:25:00|1018|1017|1018.1|1017.1|1019.2|1018.2|1017.1|1016.1|40
1593653400000|2020-07-02 01:30:00|1018.4|1017.4|1021.4|1020.4|1021.5|1020.5|1018.2|1017.2|130
1593653700000|2020-07-02 01:35:00|1021.6|1020.6|1021.1|1020.1|1022.5|1021.5|1020.8|1019.8|144
1593654000000|2020-07-02 01:40:00|1022.1|1021.1|1022.2|1021.2|1022.5|1021.5|1021.5|1020.5|27
1593654300000|2020-07-02 01:45:00|1021.7|1020.7|1022.3|1021.3|1022.7|1021.7|1021.7|1020.7|74
1593654600000|2020-07-02 01:50:00|1023.4|1022.4|1021.5|1020.5|1023.4|1022.4|1021.5|1020.5|29
1593654900000|2020-07-02 01:55:00|1022.1|1021.1|1020.2|1019.2|1022.1|1021.1|1019.7|1018.7|58
1593655200000|2020-07-02 02:00:00|1020.3|1019.3|1021.2|1020.2|1021.3|1020.3|1019.9|1018.9|16
1593655500000|2020-07-02 02:05:00|1021.6|1020.6|1021.7|1020.7|1022.2|1021.2|1021.5|1020.5|23
1593655800000|2020-07-02 02:10:00|1021.8|1020.8|1022.4|1021.4|1022.6|1021.6|1021.2|1020.2|39
1593656100000|2020-07-02 02:15:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1022|1021|5
1593656400000|2020-07-02 02:20:00|1022.6|1021.6|1023.2|1022.2|1023.3|1022.3|1022.4|1021.4|47
1593656700000|2020-07-02 02:25:00|1023|1022|1023.7|1022.7|1023.7|1022.7|1023|1022|6
1593657000000|2020-07-02 02:30:00|1023.5|1022.5|1023.7|1022.7|1023.7|1022.7|1023.3|1022.3|11
1593657300000|2020-07-02 02:35:00|1023.8|1022.8|1022.6|1021.6|1023.9|1022.9|1022.6|1021.6|17
1593657600000|2020-07-02 02:40:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.4|1021.4|7
1593657900000|2020-07-02 02:45:00|1022.8|1021.8|1022.6|1021.6|1022.8|1021.8|1022.5|1021.5|18
1593658200000|2020-07-02 02:50:00|1022.3|1021.3|1022.5|1021.5|1022.5|1021.5|1022.3|1021.3|7
1593658500000|2020-07-02 02:55:00|1023.1|1022.1|1022.8|1021.8|1023.1|1022.1|1022.8|1021.8|6
1593658800000|2020-07-02 03:00:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1023.3|1022.3|2
1593659100000|2020-07-02 03:05:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.5|1021.5|9
1593659400000|2020-07-02 03:10:00|1022.1|1021.1|1022.6|1021.6|1022.6|1021.6|1021.9|1020.9|16
1593659700000|2020-07-02 03:15:00|1022.2|1021.2|1022|1021|1022.3|1021.3|1021.9|1020.9|12
1593660000000|2020-07-02 03:20:00|1022.7|1021.7|1022.9|1021.9|1023|1022|1022.5|1021.5|41
1593660300000|2020-07-02 03:25:00|1023.1|1022.1|1022.8|1021.8|1023.1|1022.1|1022.8|1021.8|12
1593660600000|2020-07-02 03:30:00|1022.9|1021.9|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|12
1593661200000|2020-07-02 03:40:00|1020.9|1019.9|1020.7|1019.7|1021.1|1020.1|1020.6|1019.6|23
1593661500000|2020-07-02 03:45:00|1020.8|1019.8|1021.1|1020.1|1021.6|1020.6|1020.8|1019.8|23
1593661800000|2020-07-02 03:50:00|1021.2|1020.2|1020.7|1019.7|1021.5|1020.5|1020.7|1019.7|19
1593662100000|2020-07-02 03:55:00|1020.9|1019.9|1022.3|1021.3|1022.4|1021.4|1020.9|1019.9|35
1593662400000|2020-07-02 04:00:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.6|1020.6|11
1593662700000|2020-07-02 04:05:00|1021.6|1020.6|1022.8|1021.8|1022.8|1021.8|1021.6|1020.6|9
1593663000000|2020-07-02 04:10:00|1023.2|1022.2|1024|1023|1024|1023|1023.1|1022.1|49
1593663300000|2020-07-02 04:15:00|1023.5|1022.5|1024.1|1023.1|1024.1|1023.1|1023.3|1022.3|17
1593663600000|2020-07-02 04:20:00|1023.8|1022.8|1023.1|1022.1|1023.9|1022.9|1023.1|1022.1|8
1593663900000|2020-07-02 04:25:00|1023.3|1022.3|1023.6|1022.6|1023.6|1022.6|1023.2|1022.2|9
1593664200000|2020-07-02 04:30:00|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|1023.5|1022.5|9
1593664500000|2020-07-02 04:35:00|1024|1023|1024.2|1023.2|1024.8|1023.8|1024|1023|22
1593664800000|2020-07-02 04:40:00|1024.5|1023.5|1024.3|1023.3|1024.5|1023.5|1024.1|1023.1|7
1593665100000|2020-07-02 04:45:00|1024.6|1023.6|1024.3|1023.3|1024.6|1023.6|1024.3|1023.3|8
1593665400000|2020-07-02 04:50:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1023.8|1022.8|5
1593665700000|2020-07-02 04:55:00|1023.9|1022.9|1023.3|1022.3|1023.9|1022.9|1023.3|1022.3|6
1593666000000|2020-07-02 05:00:00|1023.2|1022.2|1023.4|1022.4|1024.1|1023.1|1023|1022|24
1593666300000|2020-07-02 05:05:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1022.3|1021.3|18
1593666600000|2020-07-02 05:10:00|1023.6|1022.6|1023|1022|1023.6|1022.6|1023|1022|10
1593666900000|2020-07-02 05:15:00|1022.8|1021.8|1023.8|1022.8|1023.9|1022.9|1022.8|1021.8|8
1593667200000|2020-07-02 05:20:00|1024|1023|1024.4|1023.4|1024.4|1023.4|1023.6|1022.6|8
1593667500000|2020-07-02 05:25:00|1024.5|1023.5|1024.9|1023.9|1025|1024|1024.4|1023.4|10
1593667800000|2020-07-02 05:30:00|1024.7|1023.7|1024.3|1023.3|1024.7|1023.7|1023.7|1022.7|11
1593668100000|2020-07-02 05:35:00|1024.1|1023.1|1022.5|1021.5|1024.1|1023.1|1022.5|1021.5|31
1593668400000|2020-07-02 05:40:00|1022.6|1021.6|1024.2|1023.2|1024.2|1023.2|1022.6|1021.6|9
1593668700000|2020-07-02 05:45:00|1024.1|1023.1|1024.2|1023.2|1024.5|1023.5|1024.1|1023.1|18
1593669000000|2020-07-02 05:50:00|1024.3|1023.3|1024.5|1023.5|1024.7|1023.7|1024.3|1023.3|8
1593669300000|2020-07-02 05:55:00|1024.1|1023.1|1023.8|1022.8|1024.2|1023.2|1023.1|1022.1|7
1593669600000|2020-07-02 06:00:00|1023.5|1022.5|1024.1|1023.1|1024.1|1023.1|1023.5|1022.5|13
1593669900000|2020-07-02 06:05:00|1024.2|1023.2|1026.6|1025.6|1026.6|1025.6|1024.2|1023.2|68
1593670200000|2020-07-02 06:10:00|1026.4|1025.4|1026.2|1025.2|1026.4|1025.4|1026|1025|34
1593670500000|2020-07-02 06:15:00|1026.1|1025.1|1026.5|1025.5|1027|1026|1026.1|1025.1|62
1593670800000|2020-07-02 06:20:00|1026.8|1025.8|1027.2|1026.2|1027.5|1026.5|1026.6|1025.6|52
1593671100000|2020-07-02 06:25:00|1027.4|1026.4|1027.9|1026.9|1027.9|1026.9|1027.2|1026.2|13
1593671400000|2020-07-02 06:30:00|1027.8|1026.8|1028.1|1027.1|1029.1|1028.1|1027.8|1026.8|119
1593671700000|2020-07-02 06:35:00|1028.2|1027.2|1028.7|1027.7|1029.3|1028.3|1027.9|1026.9|215
1593672000000|2020-07-02 06:40:00|1029.1|1028.1|1029.3|1028.3|1029.7|1028.7|1029.1|1028.1|145
1593672300000|2020-07-02 06:45:00|1029.4|1028.4|1028.9|1027.9|1029.5|1028.5|1028.7|1027.7|160
1593672600000|2020-07-02 06:50:00|1029.3|1028.3|1029.5|1028.5|1029.5|1028.5|1029.1|1028.1|33
1593672900000|2020-07-02 06:55:00|1029.6|1028.6|1028.9|1027.9|1029.7|1028.7|1028.8|1027.8|78
1593673200000|2020-07-02 07:00:00|1028.8|1027.8|1027.3|1026.3|1029|1028|1027.2|1026.2|380
1593673500000|2020-07-02 07:05:00|1027.2|1026.2|1029.1|1028.1|1029.1|1028.1|1027.1|1026.1|226
1593673800000|2020-07-02 07:10:00|1029|1028|1029.3|1028.3|1029.8|1028.8|1028.9|1027.9|335
1593674100000|2020-07-02 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.2|1029.2|1029|1028|484
1593674400000|2020-07-02 07:20:00|1029.7|1028.7|1029.2|1028.2|1030.1|1029.1|1029.2|1028.2|384
1593674700000|2020-07-02 07:25:00|1029|1028|1029.9|1028.9|1030.3|1029.3|1029|1028|273
1593675000000|2020-07-02 07:30:00|1029.8|1028.8|1029.8|1028.8|1030.3|1029.3|1029.1|1028.1|189
1593675300000|2020-07-02 07:35:00|1030|1029|1031.2|1030.2|1031.5|1030.5|1030|1029|947
1593675600000|2020-07-02 07:40:00|1031.3|1030.3|1032.2|1031.2|1032.2|1031.2|1031.2|1030.2|1048
1593675900000|2020-07-02 07:45:00|1032.1|1031.1|1033.1|1032.1|1033.3|1032.3|1032.1|1031.1|590
1593676200000|2020-07-02 07:50:00|1033|1032|1033.4|1032.4|1033.6|1032.6|1032.7|1031.7|263
1593676500000|2020-07-02 07:55:00|1033.5|1032.5|1033.6|1032.6|1034|1033|1032.9|1031.9|325
1593676800000|2020-07-02 08:00:00|1033.7|1032.7|1032.8|1031.8|1034.4|1033.4|1032.8|1031.8|442
1593677100000|2020-07-02 08:05:00|1032.9|1031.9|1034|1033|1034.2|1033.2|1032.6|1031.6|301
1593677400000|2020-07-02 08:10:00|1034.1|1033.1|1034.7|1033.7|1034.8|1033.8|1033.9|1032.9|384
1593677700000|2020-07-02 08:15:00|1034.6|1033.6|1034.2|1033.2|1035.3|1034.3|1033.9|1032.9|190
1593678000000|2020-07-02 08:20:00|1034.3|1033.3|1035.7|1034.7|1035.9|1034.9|1034.3|1033.3|456
1593678300000|2020-07-02 08:25:00|1035.6|1034.6|1035.2|1034.2|1036.2|1035.2|1035.1|1034.1|479
1593678600000|2020-07-02 08:30:00|1035.4|1034.4|1036|1035|1036|1035|1035.4|1034.4|93
1593678900000|2020-07-02 08:35:00|1036.1|1035.1|1036|1035|1036.7|1035.7|1035.7|1034.7|223
1593679200000|2020-07-02 08:40:00|1036.1|1035.1|1036.7|1035.7|1036.7|1035.7|1035.9|1034.9|90
1593679500000|2020-07-02 08:45:00|1036.6|1035.6|1035.8|1034.8|1036.7|1035.7|1035.8|1034.8|139
1593679800000|2020-07-02 08:50:00|1035.7|1034.7|1036|1035|1036.3|1035.3|1035.7|1034.7|100
1593680100000|2020-07-02 08:55:00|1036.1|1035.1|1035.8|1034.8|1036.3|1035.3|1035.8|1034.8|192
1593680400000|2020-07-02 09:00:00|1035.9|1034.9|1035.1|1034.1|1035.9|1034.9|1034.3|1033.3|205
1593680700000|2020-07-02 09:05:00|1035|1034|1034.9|1033.9|1035.2|1034.2|1034.5|1033.5|85
1593681000000|2020-07-02 09:10:00|1035|1034|1035.1|1034.1|1035.2|1034.2|1034.9|1033.9|112
1593681300000|2020-07-02 09:15:00|1034.9|1033.9|1034.7|1033.7|1035.1|1034.1|1034.4|1033.4|141
1593681600000|2020-07-02 09:20:00|1035|1034|1034.8|1033.8|1035.1|1034.1|1034.7|1033.7|78
1593681900000|2020-07-02 09:25:00|1035.1|1034.1|1034.9|1033.9|1035.5|1034.5|1034.7|1033.7|128
1593682200000|2020-07-02 09:30:00|1034.7|1033.7|1033.8|1032.8|1034.9|1033.9|1033.8|1032.8|226
1593682500000|2020-07-02 09:35:00|1033.6|1032.6|1034.1|1033.1|1034.3|1033.3|1033.5|1032.5|69
1593682800000|2020-07-02 09:40:00|1034.2|1033.2|1034|1033|1034.3|1033.3|1033.7|1032.7|76
1593683100000|2020-07-02 09:45:00|1033.9|1032.9|1034|1033|1034.2|1033.2|1033.8|1032.8|55
1593683400000|2020-07-02 09:50:00|1033.7|1032.7|1034.2|1033.2|1034.5|1033.5|1033.7|1032.7|86
1593683700000|2020-07-02 09:55:00|1034.1|1033.1|1034.5|1033.5|1034.7|1033.7|1034.1|1033.1|94
1593684000000|2020-07-02 10:00:00|1034.6|1033.6|1034|1033|1034.7|1033.7|1034|1033|146
1593684300000|2020-07-02 10:05:00|1033.9|1032.9|1033.6|1032.6|1033.9|1032.9|1033.2|1032.2|113
1593684600000|2020-07-02 10:10:00|1033.5|1032.5|1033.4|1032.4|1033.7|1032.7|1033.2|1032.2|89
1593684900000|2020-07-02 10:15:00|1033.5|1032.5|1032.6|1031.6|1033.6|1032.6|1032.6|1031.6|79
1593685200000|2020-07-02 10:20:00|1032.5|1031.5|1033|1032|1033.2|1032.2|1032.5|1031.5|61
1593685500000|2020-07-02 10:25:00|1032.7|1031.7|1033.4|1032.4|1033.4|1032.4|1032.6|1031.6|64
1593685800000|2020-07-02 10:30:00|1033.3|1032.3|1033.3|1032.3|1033.4|1032.4|1032.9|1031.9|100
1593686100000|2020-07-02 10:35:00|1033.5|1032.5|1033.5|1032.5|1033.9|1032.9|1033.4|1032.4|135
1593686400000|2020-07-02 10:40:00|1033.6|1032.6|1033.5|1032.5|1033.7|1032.7|1033.3|1032.3|110
1593686700000|2020-07-02 10:45:00|1033.6|1032.6|1033.9|1032.9|1034|1033|1033.6|1032.6|75
1593687000000|2020-07-02 10:50:00|1033.8|1032.8|1033.8|1032.8|1034|1033|1033.7|1032.7|129
1593687300000|2020-07-02 10:55:00|1033.7|1032.7|1033.8|1032.8|1034|1033|1033.6|1032.6|79
1593687600000|2020-07-02 11:00:00|1033.7|1032.7|1034.1|1033.1|1034.4|1033.4|1033.6|1032.6|164
1593687900000|2020-07-02 11:05:00|1034.2|1033.2|1033.8|1032.8|1034.2|1033.2|1033.5|1032.5|235
1593688200000|2020-07-02 11:10:00|1034|1033|1034.2|1033.2|1034.4|1033.4|1034|1033|129
1593688500000|2020-07-02 11:15:00|1034.1|1033.1|1034.5|1033.5|1034.7|1033.7|1034.1|1033.1|139
1593688800000|2020-07-02 11:20:00|1034.6|1033.6|1035.3|1034.3|1035.3|1034.3|1034.4|1033.4|158
1593689100000|2020-07-02 11:25:00|1035.2|1034.2|1034.6|1033.6|1035.3|1034.3|1034.4|1033.4|138
1593689400000|2020-07-02 11:30:00|1034.5|1033.5|1034.9|1033.9|1034.9|1033.9|1034.5|1033.5|203
1593689700000|2020-07-02 11:35:00|1034.8|1033.8|1035|1034|1035.1|1034.1|1034.8|1033.8|220
1593690000000|2020-07-02 11:40:00|1034.9|1033.9|1034.6|1033.6|1035|1034|1034.6|1033.6|143
1593690300000|2020-07-02 11:45:00|1034.7|1033.7|1034.3|1033.3|1034.8|1033.8|1034.3|1033.3|57
1593690600000|2020-07-02 11:50:00|1034.2|1033.2|1034.6|1033.6|1034.6|1033.6|1034.1|1033.1|93
1593690900000|2020-07-02 11:55:00|1034.5|1033.5|1034.2|1033.2|1034.8|1033.8|1034.2|1033.2|195
1593691200000|2020-07-02 12:00:00|1034.3|1033.3|1033.1|1032.1|1034.3|1033.3|1033.1|1032.1|115
1593691500000|2020-07-02 12:05:00|1033|1032|1033.2|1032.2|1033.2|1032.2|1032.7|1031.7|95
1593691800000|2020-07-02 12:10:00|1033.3|1032.3|1032.9|1031.9|1033.3|1032.3|1032.6|1031.6|178
1593692100000|2020-07-02 12:15:00|1032.8|1031.8|1032.7|1031.7|1032.8|1031.8|1032.3|1031.3|98
1593692400000|2020-07-02 12:20:00|1032.6|1031.6|1032.4|1031.4|1032.8|1031.8|1032.3|1031.3|231
1593692700000|2020-07-02 12:25:00|1032.5|1031.5|1032.1|1031.1|1032.5|1031.5|1031.6|1030.6|239
1593693000000|2020-07-02 12:30:00|1032.3|1031.3|1036.6|1035.6|1037.7|1036.7|1032.3|1031.3|1390
1593693300000|2020-07-02 12:35:00|1036.4|1035.4|1036.1|1035.1|1037.3|1036.3|1035.6|1034.6|383
1593693600000|2020-07-02 12:40:00|1036.2|1035.2|1035.2|1034.2|1037.5|1036.5|1035.2|1034.2|407
1593693900000|2020-07-02 12:45:00|1035.3|1034.3|1036.3|1035.3|1036.5|1035.5|1035.3|1034.3|119
1593694200000|2020-07-02 12:50:00|1036.4|1035.4|1037.2|1036.2|1037.6|1036.6|1036.2|1035.2|372
1593694500000|2020-07-02 12:55:00|1037.3|1036.3|1036.9|1035.9|1037.5|1036.5|1036.3|1035.3|488
1593694800000|2020-07-02 13:00:00|1036.8|1035.8|1036.1|1035.1|1037.5|1036.5|1036.1|1035.1|624
1593695100000|2020-07-02 13:05:00|1036|1035|1035.5|1034.5|1036|1035|1035.1|1034.1|298
1593695400000|2020-07-02 13:10:00|1035.6|1034.6|1035.6|1034.6|1036.1|1035.1|1035|1034|246
1593695700000|2020-07-02 13:15:00|1035.5|1034.5|1035.6|1034.6|1035.8|1034.8|1035|1034|385
1593696000000|2020-07-02 13:20:00|1035.5|1034.5|1034.7|1033.7|1036.1|1035.1|1034.4|1033.4|304
1593696300000|2020-07-02 13:25:00|1034.8|1033.8|1034.4|1033.4|1035|1034|1034.4|1033.4|441
1593696600000|2020-07-02 13:30:00|1034.2|1033.7|1037.2|1036.7|1037.2|1036.7|1034.2|1033.7|4263
1593696900000|2020-07-02 13:35:00|1037.1|1036.6|1036.2|1035.7|1037.9|1037.4|1035.3|1034.8|3673
1593697200000|2020-07-02 13:40:00|1036.3|1035.8|1037.2|1036.7|1037.4|1036.9|1036.2|1035.7|1550
1593697500000|2020-07-02 13:45:00|1037.3|1036.8|1039.7|1039.2|1039.7|1039.2|1037.3|1036.8|2112
1593697800000|2020-07-02 13:50:00|1039.8|1039.3|1039.4|1038.9|1040.2|1039.7|1039.1|1038.6|1700
1593698100000|2020-07-02 13:55:00|1039.5|1039|1040.6|1040.1|1040.8|1040.3|1039.3|1038.8|1178
1593698400000|2020-07-02 14:00:00|1040.7|1040.2|1040.2|1039.7|1041.2|1040.7|1039.6|1039.1|1850
1593698700000|2020-07-02 14:05:00|1040.3|1039.8|1041.2|1040.7|1041.8|1041.3|1040.2|1039.7|1603
1593699000000|2020-07-02 14:10:00|1041.3|1040.8|1039.9|1039.4|1041.7|1041.2|1039.5|1039|1486
1593699300000|2020-07-02 14:15:00|1040|1039.5|1040.5|1040|1041.3|1040.8|1040|1039.5|1614
1593699600000|2020-07-02 14:20:00|1040.6|1040.1|1038.1|1037.6|1040.8|1040.3|1038|1037.5|1632
1593699900000|2020-07-02 14:25:00|1038.2|1037.7|1034.4|1033.9|1038.3|1037.8|1034.3|1033.8|2641
1593700200000|2020-07-02 14:30:00|1034.2|1033.7|1034.6|1034.1|1035.1|1034.6|1033.2|1032.7|2746
1593700500000|2020-07-02 14:35:00|1034.7|1034.2|1035.6|1035.1|1035.6|1035.1|1034|1033.5|1283
1593700800000|2020-07-02 14:40:00|1035.5|1035|1036.6|1036.1|1037|1036.5|1035.4|1034.9|1601
1593701100000|2020-07-02 14:45:00|1036.7|1036.2|1034.9|1034.4|1036.7|1036.2|1034.6|1034.1|1385
1593701400000|2020-07-02 14:50:00|1035|1034.5|1033.2|1032.7|1035.8|1035.3|1032.2|1031.7|1489
1593701700000|2020-07-02 14:55:00|1033.3|1032.8|1033.1|1032.6|1033.5|1033|1032.6|1032.1|988
1593702000000|2020-07-02 15:00:00|1033|1032.5|1032.3|1031.8|1034|1033.5|1031.7|1031.2|1190
1593702300000|2020-07-02 15:05:00|1032.2|1031.7|1033.1|1032.6|1033.7|1033.2|1032.2|1031.7|1008
1593702600000|2020-07-02 15:10:00|1033.2|1032.7|1032.2|1031.7|1033.3|1032.8|1031.6|1031.1|1030
1593702900000|2020-07-02 15:15:00|1032.3|1031.8|1034.1|1033.6|1034.1|1033.6|1031.7|1031.2|1144
1593703200000|2020-07-02 15:20:00|1034.2|1033.7|1034.9|1034.4|1035.2|1034.7|1033.9|1033.4|824
1593703500000|2020-07-02 15:25:00|1034.8|1034.3|1034.5|1034|1034.8|1034.3|1033.9|1033.4|828
1593703800000|2020-07-02 15:30:00|1034.7|1034.2|1035.3|1034.8|1035.8|1035.3|1034.4|1033.9|1083
1593704100000|2020-07-02 15:35:00|1035.2|1034.7|1035.3|1034.8|1035.6|1035.1|1035.1|1034.6|393
1593704400000|2020-07-02 15:40:00|1035.2|1034.7|1036.3|1035.8|1036.5|1036|1034.9|1034.4|317
1593704700000|2020-07-02 15:45:00|1036.2|1035.7|1036.8|1036.3|1036.8|1036.3|1036.2|1035.7|356
1593705000000|2020-07-02 15:50:00|1036.7|1036.2|1036.2|1035.7|1036.7|1036.2|1035.6|1035.1|378
1593705300000|2020-07-02 15:55:00|1036.3|1035.8|1036.9|1036.4|1036.9|1036.4|1036|1035.5|738
1593705600000|2020-07-02 16:00:00|1036.7|1036.2|1036.1|1035.6|1036.9|1036.4|1035.4|1034.9|1472
1593705900000|2020-07-02 16:05:00|1036.2|1035.7|1037|1036.5|1037.1|1036.6|1036.1|1035.6|845
1593706200000|2020-07-02 16:10:00|1036.9|1036.4|1036.3|1035.8|1037|1036.5|1036.3|1035.8|231
1593706500000|2020-07-02 16:15:00|1036.2|1035.7|1036.8|1036.3|1036.9|1036.4|1035.9|1035.4|239
1593706800000|2020-07-02 16:20:00|1036.7|1036.2|1037.1|1036.6|1037.2|1036.7|1036.3|1035.8|336
1593707100000|2020-07-02 16:25:00|1037|1036.5|1037.6|1037.1|1037.7|1037.2|1036.5|1036|724
1593707400000|2020-07-02 16:30:00|1037.7|1037.2|1036.9|1036.4|1037.7|1037.2|1036.7|1036.2|473
1593707700000|2020-07-02 16:35:00|1037|1036.5|1037.1|1036.6|1037.3|1036.8|1036.6|1036.1|618
1593708000000|2020-07-02 16:40:00|1037|1036.5|1037|1036.5|1037.2|1036.7|1036.7|1036.2|300
1593708300000|2020-07-02 16:45:00|1036.9|1036.4|1037|1036.5|1037|1036.5|1036.5|1036|188
1593708600000|2020-07-02 16:50:00|1037.1|1036.6|1036.9|1036.4|1037.4|1036.9|1036.6|1036.1|346
1593708900000|2020-07-02 16:55:00|1037|1036.5|1037.5|1037|1037.5|1037|1036.6|1036.1|334
1593709200000|2020-07-02 17:00:00|1037.6|1037.1|1037.3|1036.8|1037.6|1037.1|1037|1036.5|641
1593709500000|2020-07-02 17:05:00|1037.4|1036.9|1038.1|1037.6|1038.2|1037.7|1037.3|1036.8|622
1593709800000|2020-07-02 17:10:00|1038.2|1037.7|1037.8|1037.3|1038.2|1037.7|1037.3|1036.8|444
1593710100000|2020-07-02 17:15:00|1037.9|1037.4|1037.9|1037.4|1038.3|1037.8|1037.6|1037.1|543
1593710400000|2020-07-02 17:20:00|1038|1037.5|1039.2|1038.7|1039.2|1038.7|1038|1037.5|676
1593710700000|2020-07-02 17:25:00|1039.1|1038.6|1039.3|1038.8|1039.3|1038.8|1038.8|1038.3|651
1593711000000|2020-07-02 17:30:00|1039.2|1038.7|1039.7|1039.2|1039.7|1039.2|1039|1038.5|484
1593711300000|2020-07-02 17:35:00|1039.8|1039.3|1040|1039.5|1040|1039.5|1039.5|1039|655
1593711600000|2020-07-02 17:40:00|1039.9|1039.4|1039.6|1039.1|1040.2|1039.7|1039.4|1038.9|382
1593711900000|2020-07-02 17:45:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.2|1038.7|324
1593712200000|2020-07-02 17:50:00|1039.7|1039.2|1039.3|1038.8|1039.7|1039.2|1039.3|1038.8|243
1593712500000|2020-07-02 17:55:00|1039.4|1038.9|1038.5|1038|1039.4|1038.9|1038.3|1037.8|262
1593712800000|2020-07-02 18:00:00|1038.4|1037.9|1037.7|1037.2|1038.6|1038.1|1037.6|1037.1|412
1593713100000|2020-07-02 18:05:00|1037.6|1037.1|1037.3|1036.8|1038|1037.5|1037.3|1036.8|549
1593713400000|2020-07-02 18:10:00|1037.4|1036.9|1037.2|1036.7|1037.7|1037.2|1037.2|1036.7|251
1593713700000|2020-07-02 18:15:00|1037.3|1036.8|1037.1|1036.6|1037.6|1037.1|1036.8|1036.3|310
1593714000000|2020-07-02 18:20:00|1037|1036.5|1037.6|1037.1|1037.8|1037.3|1036.6|1036.1|318
1593714300000|2020-07-02 18:25:00|1037.5|1037|1038.1|1037.6|1038.1|1037.6|1037.3|1036.8|311
1593714600000|2020-07-02 18:30:00|1038.2|1037.7|1038.4|1037.9|1038.6|1038.1|1037.9|1037.4|249
1593714900000|2020-07-02 18:35:00|1038.3|1037.8|1038.6|1038.1|1038.9|1038.4|1038.3|1037.8|249
1593715200000|2020-07-02 18:40:00|1038.5|1038|1037.9|1037.4|1038.6|1038.1|1037.7|1037.2|247
1593715500000|2020-07-02 18:45:00|1038|1037.5|1038.2|1037.7|1038.2|1037.7|1037.8|1037.3|282
1593715800000|2020-07-02 18:50:00|1038.1|1037.6|1037.4|1036.9|1038.6|1038.1|1037.2|1036.7|383
1593716100000|2020-07-02 18:55:00|1037.5|1037|1037.5|1037|1038|1037.5|1037.4|1036.9|203
1593716400000|2020-07-02 19:00:00|1037.7|1037.2|1037.5|1037|1038.2|1037.7|1037.2|1036.7|151
1593716700000|2020-07-02 19:05:00|1037.6|1037.1|1037.5|1037|1037.7|1037.2|1037.4|1036.9|132
1593717000000|2020-07-02 19:10:00|1037.4|1036.9|1036.9|1036.4|1037.6|1037.1|1036.8|1036.3|141
1593717300000|2020-07-02 19:15:00|1037|1036.5|1037.2|1036.7|1037.6|1037.1|1036.9|1036.4|204
1593717600000|2020-07-02 19:20:00|1037.3|1036.8|1037.8|1037.3|1037.8|1037.3|1037.1|1036.6|221
1593717900000|2020-07-02 19:25:00|1037.7|1037.2|1036.7|1036.2|1037.7|1037.2|1036.7|1036.2|513
1593718200000|2020-07-02 19:30:00|1036.8|1036.3|1036.9|1036.4|1037.4|1036.9|1036.4|1035.9|705
1593718500000|2020-07-02 19:35:00|1037|1036.5|1036.8|1036.3|1037.2|1036.7|1036.7|1036.2|313
1593718800000|2020-07-02 19:40:00|1036.9|1036.4|1036.2|1035.7|1036.9|1036.4|1035.8|1035.3|463
1593719100000|2020-07-02 19:45:00|1036.1|1035.6|1036.1|1035.6|1036.6|1036.1|1035.5|1035|755
1593719400000|2020-07-02 19:50:00|1035.9|1035.4|1034.6|1034.1|1036.1|1035.6|1034.1|1033.6|1695
1593719700000|2020-07-02 19:55:00|1034.5|1034|1036.8|1036.3|1036.9|1036.4|1033.5|1033|10205
1593720000000|2020-07-02 20:00:00|1037|1036|1036.9|1035.9|1037.7|1036.7|1036.4|1035.4|1233
1593720300000|2020-07-02 20:05:00|1037|1036|1037.5|1036.5|1037.5|1036.5|1036.9|1035.9|182
1593720600000|2020-07-02 20:10:00|1037.6|1036.6|1037.8|1036.8|1038.3|1037.3|1037.2|1036.2|91
1593720900000|2020-07-02 20:15:00|1038.2|1037.2|1037.8|1036.8|1038.3|1037.3|1037.7|1036.7|27
1593721200000|2020-07-02 20:20:00|1038.2|1037.2|1037.6|1036.6|1038.2|1037.2|1037.6|1036.6|18
1593721500000|2020-07-02 20:25:00|1038.4|1037.4|1038.3|1037.3|1038.6|1037.6|1037.7|1036.7|163
1593721800000|2020-07-02 20:30:00|1038.4|1037.4|1037.4|1036.4|1038.5|1037.5|1037.2|1036.2|55
1593722100000|2020-07-02 20:35:00|1037.1|1036.1|1037|1036|1037.1|1036.1|1037|1036|4
1593722400000|2020-07-02 20:40:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|3
1593722700000|2020-07-02 20:45:00|1036.8|1035.8|1037.2|1036.2|1037.2|1036.2|1036.8|1035.8|2
1593723300000|2020-07-02 20:55:00|1036.7|1035.7|1036.2|1035.2|1036.7|1035.7|1036.2|1035.2|4
1593723600000|2020-07-02 21:00:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|2
1593724800000|2020-07-02 21:20:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1
1593726000000|2020-07-02 21:40:00|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1
1593726900000|2020-07-02 21:55:00|1037.5|1036.5|1035.5|1034.5|1037.5|1036.5|1035.5|1034.5|2
1593727200000|2020-07-02 22:00:00|1038|1036|1038.6|1036.6|1038.6|1036.6|1037.8|1035.8|0
1593727500000|2020-07-02 22:05:00|1038.7|1036.7|1038.4|1036.4|1038.9|1036.9|1038.3|1036.3|0
1593727800000|2020-07-02 22:10:00|1038.5|1036.5|1039|1037|1039.3|1037.3|1038.3|1036.3|0
1593728100000|2020-07-02 22:15:00|1039.1|1037.1|1039.2|1037.2|1039.5|1037.5|1039|1037|0
1593728400000|2020-07-02 22:20:00|1039.1|1037.1|1038.7|1036.7|1039.6|1037.6|1038.5|1036.5|0
1593728700000|2020-07-02 22:25:00|1038.8|1036.8|1039.4|1037.4|1039.6|1037.6|1038.7|1036.7|0
1593729000000|2020-07-02 22:30:00|1039.3|1037.3|1039.7|1037.7|1039.8|1037.8|1039.1|1037.1|0
1593729300000|2020-07-02 22:35:00|1039.8|1037.8|1040.1|1038.1|1040.1|1038.1|1039.5|1037.5|0
1593729600000|2020-07-02 22:40:00|1040.2|1038.2|1040.2|1038.2|1040.4|1038.4|1040|1038|0
1593729900000|2020-07-02 22:45:00|1040.1|1038.1|1040.1|1038.1|1040.2|1038.2|1040|1038|0
1593730200000|2020-07-02 22:50:00|1040.2|1038.2|1039.9|1037.9|1040.2|1038.2|1039.8|1037.8|0
1593730500000|2020-07-02 22:55:00|1039.8|1037.8|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|0
1593730800000|2020-07-02 23:00:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.5|1037.5|0
1593731100000|2020-07-02 23:05:00|1040|1038|1040.2|1038.2|1040.4|1038.4|1039.9|1037.9|0
1593731400000|2020-07-02 23:10:00|1040|1038|1039.7|1037.7|1040.1|1038.1|1039.7|1037.7|0
1593731700000|2020-07-02 23:15:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1593732000000|2020-07-02 23:20:00|1039.8|1037.8|1039.6|1037.6|1039.9|1037.9|1039.6|1037.6|0
1593732300000|2020-07-02 23:25:00|1039.7|1037.7|1039.5|1037.5|1039.7|1037.7|1039.5|1037.5|0
1593732600000|2020-07-02 23:30:00|1039.6|1037.6|1039.8|1037.8|1039.9|1037.9|1039.5|1037.5|0
1593732900000|2020-07-02 23:35:00|1039.9|1037.9|1039.9|1037.9|1040|1038|1039.6|1037.6|0
1593733200000|2020-07-02 23:40:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.4|1037.4|0
1593733500000|2020-07-02 23:45:00|1039.8|1037.8|1039.7|1037.7|1039.9|1037.9|1039.4|1037.4|0
1593733800000|2020-07-02 23:50:00|1039.6|1037.6|1039.3|1037.3|1039.6|1037.6|1039.1|1037.1|0
1593734100000|2020-07-02 23:55:00|1039.4|1037.4|1039|1037|1039.4|1037.4|1038.7|1036.7|0
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1036.6|1035.6|1038.9|1036.9|1036.6|1035.6|30
1593734700000|2020-07-03 00:05:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|3
1593735000000|2020-07-03 00:10:00|1036.5|1035.5|1036.2|1035.2|1036.5|1035.5|1036.2|1035.2|6
1593735300000|2020-07-03 00:15:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|2
1593735600000|2020-07-03 00:20:00|1037.3|1036.3|1037.5|1036.5|1037.5|1036.5|1037.3|1036.3|4
1593735900000|2020-07-03 00:25:00|1037|1036|1036.5|1035.5|1037|1036|1036.5|1035.5|5
1593736200000|2020-07-03 00:30:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|5
1593736800000|2020-07-03 00:40:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|7
1593737100000|2020-07-03 00:45:00|1036.1|1035.1|1035.7|1034.7|1036.1|1035.1|1035.7|1034.7|8
1593737700000|2020-07-03 00:55:00|1036|1035|1037.1|1036.1|1037.1|1036.1|1036|1035|6
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1035.5|1034.5|1037.3|1036.3|1035.2|1034.2|6
1593738300000|2020-07-03 01:05:00|1036.1|1035.1|1036.7|1035.7|1037.1|1036.1|1036.1|1035.1|11
1593738600000|2020-07-03 01:10:00|1036.9|1035.9|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|6
1593738900000|2020-07-03 01:15:00|1038.6|1037.6|1040.8|1039.8|1041.2|1040.2|1038.6|1037.6|52
1593739200000|2020-07-03 01:20:00|1041.1|1040.1|1042|1041|1042.6|1041.6|1040.7|1039.7|25
1593739500000|2020-07-03 01:25:00|1042.3|1041.3|1041.4|1040.4|1042.4|1041.4|1041.4|1040.4|22
1593739800000|2020-07-03 01:30:00|1041.9|1040.9|1042.1|1041.1|1043.5|1042.5|1041.9|1040.9|28
1593740100000|2020-07-03 01:35:00|1042.4|1041.4|1039.9|1038.9|1042.4|1041.4|1039.2|1038.2|105
1593740400000|2020-07-03 01:40:00|1040.5|1039.5|1037.7|1036.7|1040.8|1039.8|1037.1|1036.1|46
1593740700000|2020-07-03 01:45:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.9|1037.9|18
1593741000000|2020-07-03 01:50:00|1040|1039|1041|1040|1041|1040|1040|1039|20
1593741300000|2020-07-03 01:55:00|1041.2|1040.2|1040.9|1039.9|1041.2|1040.2|1040.6|1039.6|12
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1040.9|1039.9|1040.9|1039.9|1039.7|1038.7|8
1593741900000|2020-07-03 02:05:00|1041.4|1040.4|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|13
1593742200000|2020-07-03 02:10:00|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1040.8|1039.8|4
1593742500000|2020-07-03 02:15:00|1040.7|1039.7|1041.3|1040.3|1041.3|1040.3|1040.7|1039.7|4
1593742800000|2020-07-03 02:20:00|1039.4|1038.4|1039.6|1038.6|1039.9|1038.9|1039.4|1038.4|6
1593743100000|2020-07-03 02:25:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|18
1593743400000|2020-07-03 02:30:00|1038.2|1037.2|1038.8|1037.8|1038.8|1037.8|1038.2|1037.2|2
1593743700000|2020-07-03 02:35:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1040.1|1039.1|5
1593744000000|2020-07-03 02:40:00|1039.9|1038.9|1039.6|1038.6|1040.1|1039.1|1039.6|1038.6|14
1593744300000|2020-07-03 02:45:00|1039.2|1038.2|1038.6|1037.6|1039.6|1038.6|1038.6|1037.6|31
1593744600000|2020-07-03 02:50:00|1039|1038|1039.8|1038.8|1040.2|1039.2|1039|1038|20
1593744900000|2020-07-03 02:55:00|1038.9|1037.9|1038.3|1037.3|1038.9|1037.9|1037.3|1036.3|55
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1038.6|1037.6|1038.9|1037.9|1038.5|1037.5|10
1593745500000|2020-07-03 03:05:00|1038.4|1037.4|1039.5|1038.5|1039.5|1038.5|1038.3|1037.3|7
1593745800000|2020-07-03 03:10:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|2
1593746100000|2020-07-03 03:15:00|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1
1593746700000|2020-07-03 03:25:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|6
1593747000000|2020-07-03 03:30:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1
1593747300000|2020-07-03 03:35:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|2
1593747600000|2020-07-03 03:40:00|1040.5|1039.5|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|7
1593747900000|2020-07-03 03:45:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593748200000|2020-07-03 03:50:00|1041.4|1040.4|1041.6|1040.6|1041.9|1040.9|1041.4|1040.4|46
1593748500000|2020-07-03 03:55:00|1042|1041|1041.5|1040.5|1042|1041|1041.5|1040.5|55
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.5|1039.5|1041.1|1040.1|1040.5|1039.5|17
1593749100000|2020-07-03 04:05:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.8|1039.8|8
1593749400000|2020-07-03 04:10:00|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|2
1593749700000|2020-07-03 04:15:00|1040.3|1039.3|1040.1|1039.1|1040.3|1039.3|1040.1|1039.1|11
1593750300000|2020-07-03 04:25:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593750600000|2020-07-03 04:30:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|3
1593751200000|2020-07-03 04:40:00|||||||||1
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|5
1593752700000|2020-07-03 05:05:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|13
1593753000000|2020-07-03 05:10:00|1039.9|1038.9|1040|1039|1040|1039|1039.1|1038.1|15
1593753300000|2020-07-03 05:15:00|1040.3|1039.3|1040.8|1039.8|1040.8|1039.8|1040.3|1039.3|7
1593753600000|2020-07-03 05:20:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1
1593753900000|2020-07-03 05:25:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1593754200000|2020-07-03 05:30:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1593754500000|2020-07-03 05:35:00|1041.5|1040.5|1041.3|1040.3|1041.7|1040.7|1041.3|1040.3|44
1593754800000|2020-07-03 05:40:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1593755100000|2020-07-03 05:45:00|1043.1|1042.1|1042.8|1041.8|1043.1|1042.1|1042.8|1041.8|8
1593755400000|2020-07-03 05:50:00|1043.3|1042.3|1044.4|1043.4|1044.9|1043.9|1043.3|1042.3|34
1593755700000|2020-07-03 05:55:00|1044.6|1043.6|1045|1044|1045.4|1044.4|1044.5|1043.5|32
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1044.9|1043.9|1045.9|1044.9|1044.5|1043.5|74
1593756300000|2020-07-03 06:05:00|1045.1|1044.1|1045.6|1044.6|1045.6|1044.6|1045.1|1044.1|26
1593756600000|2020-07-03 06:10:00|1045.5|1044.5|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|19
1593756900000|2020-07-03 06:15:00|1046.1|1045.1|1047.3|1046.3|1047.4|1046.4|1046.1|1045.1|38
1593757200000|2020-07-03 06:20:00|1047.5|1046.5|1047.1|1046.1|1047.5|1046.5|1047|1046|28
1593757500000|2020-07-03 06:25:00|1047.8|1046.8|1048.5|1047.5|1048.5|1047.5|1047.6|1046.6|99
1593757800000|2020-07-03 06:30:00|1048.7|1047.7|1047.5|1046.5|1049|1048|1047.5|1046.5|128
1593758100000|2020-07-03 06:35:00|1047.7|1046.7|1047.4|1046.4|1047.7|1046.7|1046.9|1045.9|79
1593758400000|2020-07-03 06:40:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|31
1593758700000|2020-07-03 06:45:00|1047.5|1046.5|1047.2|1046.2|1047.5|1046.5|1047.2|1046.2|7
1593759000000|2020-07-03 06:50:00|1047.1|1046.1|1047.5|1046.5|1047.7|1046.7|1046.8|1045.8|69
1593759300000|2020-07-03 06:55:00|1047.6|1046.6|1048.1|1047.1|1048.2|1047.2|1047.6|1046.6|13
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047.8|1046.8|1048.7|1047.7|1047.8|1046.8|222
1593759900000|2020-07-03 07:05:00|1047.9|1046.9|1048.3|1047.3|1048.4|1047.4|1047.4|1046.4|148
1593760200000|2020-07-03 07:10:00|1048.2|1047.2|1048.7|1047.7|1048.9|1047.9|1048.2|1047.2|168
1593760500000|2020-07-03 07:15:00|1048.5|1047.5|1048.6|1047.6|1049|1048|1048.4|1047.4|93
1593760800000|2020-07-03 07:20:00|1048.7|1047.7|1047.4|1046.4|1048.9|1047.9|1047.2|1046.2|142
1593761100000|2020-07-03 07:25:00|1047.6|1046.6|1047.2|1046.2|1047.9|1046.9|1047.1|1046.1|38
1593761400000|2020-07-03 07:30:00|1046.7|1045.7|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|150
1593761700000|2020-07-03 07:35:00|1046.2|1045.2|1046.1|1045.1|1046.7|1045.7|1045.6|1044.6|78
1593762000000|2020-07-03 07:40:00|1046|1045|1045.8|1044.8|1046.1|1045.1|1045.6|1044.6|161
1593762300000|2020-07-03 07:45:00|1045.9|1044.9|1046.5|1045.5|1046.6|1045.6|1045.7|1044.7|220
1593762600000|2020-07-03 07:50:00|1046.6|1045.6|1046.2|1045.2|1046.8|1045.8|1045.9|1044.9|42
1593762900000|2020-07-03 07:55:00|1046.1|1045.1|1047|1046|1047|1046|1046|1045|215
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1047.1|1046.1|1047.2|1046.2|1046.4|1045.4|367
1593763500000|2020-07-03 08:05:00|1047.2|1046.2|1047.6|1046.6|1047.8|1046.8|1047.1|1046.1|89
1593763800000|2020-07-03 08:10:00|1047.2|1046.2|1046.1|1045.1|1047.2|1046.2|1045.9|1044.9|56
1593764100000|2020-07-03 08:15:00|1046|1045|1046.7|1045.7|1046.7|1045.7|1045.9|1044.9|81
1593764400000|2020-07-03 08:20:00|1046.5|1045.5|1046.4|1045.4|1046.6|1045.6|1046.2|1045.2|18
1593764700000|2020-07-03 08:25:00|1046.6|1045.6|1046.2|1045.2|1046.6|1045.6|1045.8|1044.8|79
1593765000000|2020-07-03 08:30:00|1045.6|1044.6|1046.3|1045.3|1046.3|1045.3|1045.4|1044.4|61
1593765300000|2020-07-03 08:35:00|1046|1045|1046.2|1045.2|1046.2|1045.2|1046|1045|4
1593765600000|2020-07-03 08:40:00|1046.1|1045.1|1046|1045|1046.3|1045.3|1045.8|1044.8|138
1593765900000|2020-07-03 08:45:00|1045.9|1044.9|1046.4|1045.4|1046.4|1045.4|1045.7|1044.7|157
1593766200000|2020-07-03 08:50:00|1046.8|1045.8|1046.9|1045.9|1047.3|1046.3|1046.7|1045.7|24
1593766500000|2020-07-03 08:55:00|1047|1046|1046.6|1045.6|1047|1046|1046.6|1045.6|14
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1046.5|1045.5|1046.7|1045.7|1046.2|1045.2|155
1593767100000|2020-07-03 09:05:00|1046.6|1045.6|1046.8|1045.8|1046.8|1045.8|1046.4|1045.4|125
1593767400000|2020-07-03 09:10:00|1046.3|1045.3|1045.8|1044.8|1046.4|1045.4|1045.5|1044.5|43
1593767700000|2020-07-03 09:15:00|1045.9|1044.9|1046|1045|1046.3|1045.3|1045.8|1044.8|29
1593768000000|2020-07-03 09:20:00|1045.9|1044.9|1045.6|1044.6|1045.9|1044.9|1045.6|1044.6|11
1593768300000|2020-07-03 09:25:00|1046.1|1045.1|1044.9|1043.9|1046.2|1045.2|1044.7|1043.7|40
1593768600000|2020-07-03 09:30:00|1045|1044|1044|1043|1045.3|1044.3|1043.9|1042.9|140
1593768900000|2020-07-03 09:35:00|1043.8|1042.8|1044|1043|1044.3|1043.3|1043.7|1042.7|115
1593769200000|2020-07-03 09:40:00|1044.1|1043.1|1043.4|1042.4|1044.5|1043.5|1043.2|1042.2|205
1593769500000|2020-07-03 09:45:00|1043.3|1042.3|1043.4|1042.4|1044|1043|1043.1|1042.1|382
1593769800000|2020-07-03 09:50:00|1043.2|1042.2|1043.9|1042.9|1044.1|1043.1|1043.2|1042.2|244
1593770100000|2020-07-03 09:55:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.6|1042.6|44
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1043.3|1042.3|1043.6|1042.6|1043.2|1042.2|5
1593770700000|2020-07-03 10:05:00|1043.5|1042.5|1043.6|1042.6|1043.9|1042.9|1043.2|1042.2|225
1593771000000|2020-07-03 10:10:00|1043.3|1042.3|1043|1042|1043.6|1042.6|1043|1042|59
1593771300000|2020-07-03 10:15:00|1042.8|1041.8|1042.5|1041.5|1043.2|1042.2|1042.3|1041.3|244
1593771600000|2020-07-03 10:20:00|1042.2|1041.2|1042.8|1041.8|1043.1|1042.1|1042.2|1041.2|274
1593771900000|2020-07-03 10:25:00|1043|1042|1043.5|1042.5|1043.7|1042.7|1042.8|1041.8|60
1593772200000|2020-07-03 10:30:00|1043.6|1042.6|1044.1|1043.1|1044.2|1043.2|1043.5|1042.5|29
1593772500000|2020-07-03 10:35:00|1044.5|1043.5|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|34
1593772800000|2020-07-03 10:40:00|1044|1043|1043.7|1042.7|1044|1043|1043.6|1042.6|19
1593773100000|2020-07-03 10:45:00|1043.6|1042.6|1044.1|1043.1|1044.3|1043.3|1043.6|1042.6|21
1593773400000|2020-07-03 10:50:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|201
1593773700000|2020-07-03 10:55:00|1044.6|1043.6|1045.2|1044.2|1045.2|1044.2|1044.5|1043.5|380
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1045.2|1044.2|1045.2|1044.2|1044.9|1043.9|294
1593774300000|2020-07-03 11:05:00|1045.1|1044.1|1045.5|1044.5|1045.8|1044.8|1045.1|1044.1|70
1593774600000|2020-07-03 11:10:00|1045.6|1044.6|1045.8|1044.8|1045.8|1044.8|1045.5|1044.5|132
1593774900000|2020-07-03 11:15:00|1045.9|1044.9|1045.4|1044.4|1046|1045|1045.3|1044.3|141
1593775200000|2020-07-03 11:20:00|1045.5|1044.5|1045.5|1044.5|1045.6|1044.6|1045.2|1044.2|121
1593775500000|2020-07-03 11:25:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.8|1043.8|277
1593775800000|2020-07-03 11:30:00|1044.9|1043.9|1045.1|1044.1|1045.3|1044.3|1044.9|1043.9|141
1593776100000|2020-07-03 11:35:00|1045.2|1044.2|1044.9|1043.9|1045.5|1044.5|1044.9|1043.9|152
1593776400000|2020-07-03 11:40:00|1045.1|1044.1|1044.5|1043.5|1045.1|1044.1|1044.2|1043.2|259
1593776700000|2020-07-03 11:45:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.3|1043.3|86
1593777000000|2020-07-03 11:50:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.2|1043.2|89
1593777300000|2020-07-03 11:55:00|1044.3|1043.3|1044.2|1043.2|1044.5|1043.5|1043.9|1042.9|52
1593777600000|2020-07-03 12:00:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.6|1042.6|61
1593777900000|2020-07-03 12:05:00|1044.2|1043.2|1043.8|1042.8|1044.2|1043.2|1043.6|1042.6|24
1593778200000|2020-07-03 12:10:00|1044|1043|1044.2|1043.2|1044.3|1043.3|1043.9|1042.9|64
1593778500000|2020-07-03 12:15:00|1044|1043|1044.6|1043.6|1044.8|1043.8|1043.9|1042.9|69
1593778800000|2020-07-03 12:20:00|1044.7|1043.7|1044.7|1043.7|1044.8|1043.8|1044.5|1043.5|42
1593779100000|2020-07-03 12:25:00|1044.6|1043.6|1044.7|1043.7|1044.8|1043.8|1044.6|1043.6|119
1593779400000|2020-07-03 12:30:00|1044.8|1043.8|1045.1|1044.1|1045.1|1044.1|1044.6|1043.6|123
1593779700000|2020-07-03 12:35:00|1045.2|1044.2|1044.7|1043.7|1045.2|1044.2|1044.7|1043.7|123
1593780000000|2020-07-03 12:40:00|1044.6|1043.6|1044.4|1043.4|1044.7|1043.7|1044.2|1043.2|54
1593780300000|2020-07-03 12:45:00|1044.5|1043.5|1043.4|1042.4|1044.6|1043.6|1043.4|1042.4|343
1593780600000|2020-07-03 12:50:00|1043.2|1042.2|1042.5|1041.5|1043.3|1042.3|1042.2|1041.2|873
1593780900000|2020-07-03 12:55:00|1042.3|1041.3|1042.5|1041.5|1042.9|1041.9|1042.3|1041.3|117
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1042.9|1041.9|1042.9|1041.9|1042.4|1041.4|53
1593781500000|2020-07-03 13:05:00|1043.1|1042.1|1043.2|1042.2|1043.3|1042.3|1042.9|1041.9|115
1593781800000|2020-07-03 13:10:00|1043.3|1042.3|1043.1|1042.1|1043.3|1042.3|1043.1|1042.1|155
1593782100000|2020-07-03 13:15:00|1043.4|1042.4|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|132
1593782400000|2020-07-03 13:20:00|1043.8|1042.8|1043.4|1042.4|1043.8|1042.8|1043.3|1042.3|51
1593782700000|2020-07-03 13:25:00|1043.8|1042.8|1043.1|1042.1|1043.9|1042.9|1042.8|1041.8|319
1593783000000|2020-07-03 13:30:00|1042.9|1042.4|1042.9|1042.4|1043.5|1043|1042.6|1042.1|292
1593783300000|2020-07-03 13:35:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|290
1593783600000|2020-07-03 13:40:00|1043.3|1042.8|1043.5|1043|1043.6|1043.1|1043|1042.5|115
1593783900000|2020-07-03 13:45:00|1043.6|1043.1|1044.7|1044.2|1044.7|1044.2|1043.5|1043|198
1593784200000|2020-07-03 13:50:00|1044.8|1044.3|1044.4|1043.9|1044.9|1044.4|1044.3|1043.8|68
1593784500000|2020-07-03 13:55:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|356
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1044.9|1044.4|1045|1044.5|1044.5|1044|158
1593785100000|2020-07-03 14:05:00|1045.1|1044.6|1044.4|1043.9|1045.1|1044.6|1044.4|1043.9|107
1593785400000|2020-07-03 14:10:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|161
1593785700000|2020-07-03 14:15:00|1044.9|1044.4|1044.8|1044.3|1045|1044.5|1044.6|1044.1|164
1593786000000|2020-07-03 14:20:00|1044.7|1044.2|1043.9|1043.4|1044.9|1044.4|1043.9|1043.4|120
1593786300000|2020-07-03 14:25:00|1043.8|1043.3|1043.5|1043|1044.1|1043.6|1043.4|1042.9|164
1593786600000|2020-07-03 14:30:00|1043.4|1042.9|1041.4|1040.9|1043.5|1043|1041.2|1040.7|319
1593786900000|2020-07-03 14:35:00|1041.2|1040.7|1041.6|1041.1|1041.9|1041.4|1041|1040.5|713
1593787200000|2020-07-03 14:40:00|1041.7|1041.2|1042.3|1041.8|1042.6|1042.1|1041.6|1041.1|182
1593787500000|2020-07-03 14:45:00|1042.4|1041.9|1042.4|1041.9|1042.8|1042.3|1042.3|1041.8|140
1593787800000|2020-07-03 14:50:00|1042.5|1042|1042.4|1041.9|1042.6|1042.1|1042.3|1041.8|134
1593788100000|2020-07-03 14:55:00|1042.5|1042|1043|1042.5|1043.1|1042.6|1042.4|1041.9|208
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1043.3|1042.8|1043.3|1042.8|1042.8|1042.3|233
1593788700000|2020-07-03 15:05:00|1043.4|1042.9|1043|1042.5|1043.6|1043.1|1042.8|1042.3|310
1593789000000|2020-07-03 15:10:00|1043.2|1042.7|1043.1|1042.6|1043.3|1042.8|1043|1042.5|62
1593789300000|2020-07-03 15:15:00|1043.2|1042.7|1042.6|1042.1|1043.2|1042.7|1042.4|1041.9|110
1593789600000|2020-07-03 15:20:00|1042.5|1042|1042.9|1042.4|1043.3|1042.8|1042.5|1042|290
1593789900000|2020-07-03 15:25:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|224
1593790200000|2020-07-03 15:30:00|1043.3|1042.8|1043.6|1043.1|1043.8|1043.3|1043.1|1042.6|404
1593790500000|2020-07-03 15:35:00|1043.7|1043.2|1044.5|1044|1044.5|1044|1043.6|1043.1|361
1593790800000|2020-07-03 15:40:00|1044.4|1043.9|1044.5|1044|1044.8|1044.3|1044.4|1043.9|148
1593791100000|2020-07-03 15:45:00|1044.4|1043.9|1044.7|1044.2|1044.7|1044.2|1044.4|1043.9|81
1593791400000|2020-07-03 15:50:00|1044.5|1044|1044.7|1044.2|1044.7|1044.2|1044.5|1044|57
1593791700000|2020-07-03 15:55:00|1044.5|1044|1044.7|1044.2|1044.9|1044.4|1044.5|1044|179
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.5|1044|69
1593792300000|2020-07-03 16:05:00|1044.5|1044|1044.6|1044.1|1044.8|1044.3|1044.5|1044|90
1593792600000|2020-07-03 16:10:00|1044.5|1044|1044.1|1043.6|1044.5|1044|1044.1|1043.6|52
1593792900000|2020-07-03 16:15:00|1044.4|1043.9|1044.4|1043.9|1044.5|1044|1044.3|1043.8|24
1593793200000|2020-07-03 16:20:00|1044.6|1044.1|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|44
1593793500000|2020-07-03 16:25:00|1044.5|1044|1044.1|1043.6|1045|1044.5|1044.1|1043.6|118
1593793800000|2020-07-03 16:30:00|1044|1043.5|1042.7|1042.2|1044|1043.5|1042.7|1042.2|103
1593794100000|2020-07-03 16:35:00|1043|1042.5|1044.2|1043.7|1044.2|1043.7|1043|1042.5|98
1593794400000|2020-07-03 16:40:00|1044.1|1043.6|1044|1043.5|1044.1|1043.6|1043.9|1043.4|20
1593794700000|2020-07-03 16:45:00|1043.9|1043.4|1044.9|1044.4|1045.3|1044.8|1043.9|1043.4|191
1593795000000|2020-07-03 16:50:00|1045|1044.5|1045.2|1044.7|1045.4|1044.9|1045|1044.5|212
1593795300000|2020-07-03 16:55:00|1045.3|1044.8|1045.3|1044.8|1045.7|1045.2|1044.5|1044|343
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1036.6|1035.6|1038.9|1036.9|1036.6|1035.6|30
1593734700000|2020-07-03 00:05:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|3
1593735000000|2020-07-03 00:10:00|1036.5|1035.5|1036.2|1035.2|1036.5|1035.5|1036.2|1035.2|6
1593735300000|2020-07-03 00:15:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|2
1593735600000|2020-07-03 00:20:00|1037.3|1036.3|1037.5|1036.5|1037.5|1036.5|1037.3|1036.3|4
1593735900000|2020-07-03 00:25:00|1037|1036|1036.5|1035.5|1037|1036|1036.5|1035.5|5
1593736200000|2020-07-03 00:30:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|5
1593736800000|2020-07-03 00:40:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|7
1593737100000|2020-07-03 00:45:00|1036.1|1035.1|1035.7|1034.7|1036.1|1035.1|1035.7|1034.7|8
1593737700000|2020-07-03 00:55:00|1036|1035|1037.1|1036.1|1037.1|1036.1|1036|1035|6
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1035.5|1034.5|1037.3|1036.3|1035.2|1034.2|6
1593738300000|2020-07-03 01:05:00|1036.1|1035.1|1036.7|1035.7|1037.1|1036.1|1036.1|1035.1|11
1593738600000|2020-07-03 01:10:00|1036.9|1035.9|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|6
1593738900000|2020-07-03 01:15:00|1038.6|1037.6|1040.8|1039.8|1041.2|1040.2|1038.6|1037.6|52
1593739200000|2020-07-03 01:20:00|1041.1|1040.1|1042|1041|1042.6|1041.6|1040.7|1039.7|25
1593739500000|2020-07-03 01:25:00|1042.3|1041.3|1041.4|1040.4|1042.4|1041.4|1041.4|1040.4|22
1593739800000|2020-07-03 01:30:00|1041.9|1040.9|1042.1|1041.1|1043.5|1042.5|1041.9|1040.9|28
1593740100000|2020-07-03 01:35:00|1042.4|1041.4|1039.9|1038.9|1042.4|1041.4|1039.2|1038.2|105
1593740400000|2020-07-03 01:40:00|1040.5|1039.5|1037.7|1036.7|1040.8|1039.8|1037.1|1036.1|46
1593740700000|2020-07-03 01:45:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.9|1037.9|18
1593741000000|2020-07-03 01:50:00|1040|1039|1041|1040|1041|1040|1040|1039|20
1593741300000|2020-07-03 01:55:00|1041.2|1040.2|1040.9|1039.9|1041.2|1040.2|1040.6|1039.6|12
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1040.9|1039.9|1040.9|1039.9|1039.7|1038.7|8
1593741900000|2020-07-03 02:05:00|1041.4|1040.4|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|13
1593742200000|2020-07-03 02:10:00|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1040.8|1039.8|4
1593742500000|2020-07-03 02:15:00|1040.7|1039.7|1041.3|1040.3|1041.3|1040.3|1040.7|1039.7|4
1593742800000|2020-07-03 02:20:00|1039.4|1038.4|1039.6|1038.6|1039.9|1038.9|1039.4|1038.4|6
1593743100000|2020-07-03 02:25:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|18
1593743400000|2020-07-03 02:30:00|1038.2|1037.2|1038.8|1037.8|1038.8|1037.8|1038.2|1037.2|2
1593743700000|2020-07-03 02:35:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1040.1|1039.1|5
1593744000000|2020-07-03 02:40:00|1039.9|1038.9|1039.6|1038.6|1040.1|1039.1|1039.6|1038.6|14
1593744300000|2020-07-03 02:45:00|1039.2|1038.2|1038.6|1037.6|1039.6|1038.6|1038.6|1037.6|31
1593744600000|2020-07-03 02:50:00|1039|1038|1039.8|1038.8|1040.2|1039.2|1039|1038|20
1593744900000|2020-07-03 02:55:00|1038.9|1037.9|1038.3|1037.3|1038.9|1037.9|1037.3|1036.3|55
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1038.6|1037.6|1038.9|1037.9|1038.5|1037.5|10
1593745500000|2020-07-03 03:05:00|1038.4|1037.4|1039.5|1038.5|1039.5|1038.5|1038.3|1037.3|7
1593745800000|2020-07-03 03:10:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|2
1593746100000|2020-07-03 03:15:00|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1
1593746700000|2020-07-03 03:25:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|6
1593747000000|2020-07-03 03:30:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1
1593747300000|2020-07-03 03:35:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|2
1593747600000|2020-07-03 03:40:00|1040.5|1039.5|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|7
1593747900000|2020-07-03 03:45:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593748200000|2020-07-03 03:50:00|1041.4|1040.4|1041.6|1040.6|1041.9|1040.9|1041.4|1040.4|46
1593748500000|2020-07-03 03:55:00|1042|1041|1041.5|1040.5|1042|1041|1041.5|1040.5|55
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.5|1039.5|1041.1|1040.1|1040.5|1039.5|17
1593749100000|2020-07-03 04:05:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.8|1039.8|8
1593749400000|2020-07-03 04:10:00|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|2
1593749700000|2020-07-03 04:15:00|1040.3|1039.3|1040.1|1039.1|1040.3|1039.3|1040.1|1039.1|11
1593750300000|2020-07-03 04:25:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593750600000|2020-07-03 04:30:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|3
1593751200000|2020-07-03 04:40:00|||||||||1
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|5
1593752700000|2020-07-03 05:05:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|13
1593753000000|2020-07-03 05:10:00|1039.9|1038.9|1040|1039|1040|1039|1039.1|1038.1|15
1593753300000|2020-07-03 05:15:00|1040.3|1039.3|1040.8|1039.8|1040.8|1039.8|1040.3|1039.3|7
1593753600000|2020-07-03 05:20:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1
1593753900000|2020-07-03 05:25:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1593754200000|2020-07-03 05:30:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1593754500000|2020-07-03 05:35:00|1041.5|1040.5|1041.3|1040.3|1041.7|1040.7|1041.3|1040.3|44
1593754800000|2020-07-03 05:40:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1593755100000|2020-07-03 05:45:00|1043.1|1042.1|1042.8|1041.8|1043.1|1042.1|1042.8|1041.8|8
1593755400000|2020-07-03 05:50:00|1043.3|1042.3|1044.4|1043.4|1044.9|1043.9|1043.3|1042.3|34
1593755700000|2020-07-03 05:55:00|1044.6|1043.6|1045|1044|1045.4|1044.4|1044.5|1043.5|32
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1044.9|1043.9|1045.9|1044.9|1044.5|1043.5|74
1593756300000|2020-07-03 06:05:00|1045.1|1044.1|1045.6|1044.6|1045.6|1044.6|1045.1|1044.1|26
1593756600000|2020-07-03 06:10:00|1045.5|1044.5|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|19
1593756900000|2020-07-03 06:15:00|1046.1|1045.1|1047.3|1046.3|1047.4|1046.4|1046.1|1045.1|38
1593757200000|2020-07-03 06:20:00|1047.5|1046.5|1047.1|1046.1|1047.5|1046.5|1047|1046|28
1593757500000|2020-07-03 06:25:00|1047.8|1046.8|1048.5|1047.5|1048.5|1047.5|1047.6|1046.6|99
1593757800000|2020-07-03 06:30:00|1048.7|1047.7|1047.5|1046.5|1049|1048|1047.5|1046.5|128
1593758100000|2020-07-03 06:35:00|1047.7|1046.7|1047.4|1046.4|1047.7|1046.7|1046.9|1045.9|79
1593758400000|2020-07-03 06:40:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|31
1593758700000|2020-07-03 06:45:00|1047.5|1046.5|1047.2|1046.2|1047.5|1046.5|1047.2|1046.2|7
1593759000000|2020-07-03 06:50:00|1047.1|1046.1|1047.5|1046.5|1047.7|1046.7|1046.8|1045.8|69
1593759300000|2020-07-03 06:55:00|1047.6|1046.6|1048.1|1047.1|1048.2|1047.2|1047.6|1046.6|13
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047.8|1046.8|1048.7|1047.7|1047.8|1046.8|222
1593759900000|2020-07-03 07:05:00|1047.9|1046.9|1048.3|1047.3|1048.4|1047.4|1047.4|1046.4|148
1593760200000|2020-07-03 07:10:00|1048.2|1047.2|1048.7|1047.7|1048.9|1047.9|1048.2|1047.2|168
1593760500000|2020-07-03 07:15:00|1048.5|1047.5|1048.6|1047.6|1049|1048|1048.4|1047.4|93
1593760800000|2020-07-03 07:20:00|1048.7|1047.7|1047.4|1046.4|1048.9|1047.9|1047.2|1046.2|142
1593761100000|2020-07-03 07:25:00|1047.6|1046.6|1047.2|1046.2|1047.9|1046.9|1047.1|1046.1|38
1593761400000|2020-07-03 07:30:00|1046.7|1045.7|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|150
1593761700000|2020-07-03 07:35:00|1046.2|1045.2|1046.1|1045.1|1046.7|1045.7|1045.6|1044.6|78
1593762000000|2020-07-03 07:40:00|1046|1045|1045.8|1044.8|1046.1|1045.1|1045.6|1044.6|161
1593762300000|2020-07-03 07:45:00|1045.9|1044.9|1046.5|1045.5|1046.6|1045.6|1045.7|1044.7|220
1593762600000|2020-07-03 07:50:00|1046.6|1045.6|1046.2|1045.2|1046.8|1045.8|1045.9|1044.9|42
1593762900000|2020-07-03 07:55:00|1046.1|1045.1|1047|1046|1047|1046|1046|1045|215
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1047.1|1046.1|1047.2|1046.2|1046.4|1045.4|367
1593763500000|2020-07-03 08:05:00|1047.2|1046.2|1047.6|1046.6|1047.8|1046.8|1047.1|1046.1|89
1593763800000|2020-07-03 08:10:00|1047.2|1046.2|1046.1|1045.1|1047.2|1046.2|1045.9|1044.9|56
1593764100000|2020-07-03 08:15:00|1046|1045|1046.7|1045.7|1046.7|1045.7|1045.9|1044.9|81
1593764400000|2020-07-03 08:20:00|1046.5|1045.5|1046.4|1045.4|1046.6|1045.6|1046.2|1045.2|18
1593764700000|2020-07-03 08:25:00|1046.6|1045.6|1046.2|1045.2|1046.6|1045.6|1045.8|1044.8|79
1593765000000|2020-07-03 08:30:00|1045.6|1044.6|1046.3|1045.3|1046.3|1045.3|1045.4|1044.4|61
1593765300000|2020-07-03 08:35:00|1046|1045|1046.2|1045.2|1046.2|1045.2|1046|1045|4
1593765600000|2020-07-03 08:40:00|1046.1|1045.1|1046|1045|1046.3|1045.3|1045.8|1044.8|138
1593765900000|2020-07-03 08:45:00|1045.9|1044.9|1046.4|1045.4|1046.4|1045.4|1045.7|1044.7|157
1593766200000|2020-07-03 08:50:00|1046.8|1045.8|1046.9|1045.9|1047.3|1046.3|1046.7|1045.7|24
1593766500000|2020-07-03 08:55:00|1047|1046|1046.6|1045.6|1047|1046|1046.6|1045.6|14
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1046.5|1045.5|1046.7|1045.7|1046.2|1045.2|155
1593767100000|2020-07-03 09:05:00|1046.6|1045.6|1046.8|1045.8|1046.8|1045.8|1046.4|1045.4|125
1593767400000|2020-07-03 09:10:00|1046.3|1045.3|1045.8|1044.8|1046.4|1045.4|1045.5|1044.5|43
1593767700000|2020-07-03 09:15:00|1045.9|1044.9|1046|1045|1046.3|1045.3|1045.8|1044.8|29
1593768000000|2020-07-03 09:20:00|1045.9|1044.9|1045.6|1044.6|1045.9|1044.9|1045.6|1044.6|11
1593768300000|2020-07-03 09:25:00|1046.1|1045.1|1044.9|1043.9|1046.2|1045.2|1044.7|1043.7|40
1593768600000|2020-07-03 09:30:00|1045|1044|1044|1043|1045.3|1044.3|1043.9|1042.9|140
1593768900000|2020-07-03 09:35:00|1043.8|1042.8|1044|1043|1044.3|1043.3|1043.7|1042.7|115
1593769200000|2020-07-03 09:40:00|1044.1|1043.1|1043.4|1042.4|1044.5|1043.5|1043.2|1042.2|205
1593769500000|2020-07-03 09:45:00|1043.3|1042.3|1043.4|1042.4|1044|1043|1043.1|1042.1|382
1593769800000|2020-07-03 09:50:00|1043.2|1042.2|1043.9|1042.9|1044.1|1043.1|1043.2|1042.2|244
1593770100000|2020-07-03 09:55:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.6|1042.6|44
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1043.3|1042.3|1043.6|1042.6|1043.2|1042.2|5
1593770700000|2020-07-03 10:05:00|1043.5|1042.5|1043.6|1042.6|1043.9|1042.9|1043.2|1042.2|225
1593771000000|2020-07-03 10:10:00|1043.3|1042.3|1043|1042|1043.6|1042.6|1043|1042|59
1593771300000|2020-07-03 10:15:00|1042.8|1041.8|1042.5|1041.5|1043.2|1042.2|1042.3|1041.3|244
1593771600000|2020-07-03 10:20:00|1042.2|1041.2|1042.8|1041.8|1043.1|1042.1|1042.2|1041.2|274
1593771900000|2020-07-03 10:25:00|1043|1042|1043.5|1042.5|1043.7|1042.7|1042.8|1041.8|60
1593772200000|2020-07-03 10:30:00|1043.6|1042.6|1044.1|1043.1|1044.2|1043.2|1043.5|1042.5|29
1593772500000|2020-07-03 10:35:00|1044.5|1043.5|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|34
1593772800000|2020-07-03 10:40:00|1044|1043|1043.7|1042.7|1044|1043|1043.6|1042.6|19
1593773100000|2020-07-03 10:45:00|1043.6|1042.6|1044.1|1043.1|1044.3|1043.3|1043.6|1042.6|21
1593773400000|2020-07-03 10:50:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|201
1593773700000|2020-07-03 10:55:00|1044.6|1043.6|1045.2|1044.2|1045.2|1044.2|1044.5|1043.5|380
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1045.2|1044.2|1045.2|1044.2|1044.9|1043.9|294
1593774300000|2020-07-03 11:05:00|1045.1|1044.1|1045.5|1044.5|1045.8|1044.8|1045.1|1044.1|70
1593774600000|2020-07-03 11:10:00|1045.6|1044.6|1045.8|1044.8|1045.8|1044.8|1045.5|1044.5|132
1593774900000|2020-07-03 11:15:00|1045.9|1044.9|1045.4|1044.4|1046|1045|1045.3|1044.3|141
1593775200000|2020-07-03 11:20:00|1045.5|1044.5|1045.5|1044.5|1045.6|1044.6|1045.2|1044.2|121
1593775500000|2020-07-03 11:25:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.8|1043.8|277
1593775800000|2020-07-03 11:30:00|1044.9|1043.9|1045.1|1044.1|1045.3|1044.3|1044.9|1043.9|141
1593776100000|2020-07-03 11:35:00|1045.2|1044.2|1044.9|1043.9|1045.5|1044.5|1044.9|1043.9|152
1593776400000|2020-07-03 11:40:00|1045.1|1044.1|1044.5|1043.5|1045.1|1044.1|1044.2|1043.2|259
1593776700000|2020-07-03 11:45:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.3|1043.3|86
1593777000000|2020-07-03 11:50:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.2|1043.2|89
1593777300000|2020-07-03 11:55:00|1044.3|1043.3|1044.2|1043.2|1044.5|1043.5|1043.9|1042.9|52
1593777600000|2020-07-03 12:00:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.6|1042.6|61
1593777900000|2020-07-03 12:05:00|1044.2|1043.2|1043.8|1042.8|1044.2|1043.2|1043.6|1042.6|24
1593778200000|2020-07-03 12:10:00|1044|1043|1044.2|1043.2|1044.3|1043.3|1043.9|1042.9|64
1593778500000|2020-07-03 12:15:00|1044|1043|1044.6|1043.6|1044.8|1043.8|1043.9|1042.9|69
1593778800000|2020-07-03 12:20:00|1044.7|1043.7|1044.7|1043.7|1044.8|1043.8|1044.5|1043.5|42
1593779100000|2020-07-03 12:25:00|1044.6|1043.6|1044.7|1043.7|1044.8|1043.8|1044.6|1043.6|119
1593779400000|2020-07-03 12:30:00|1044.8|1043.8|1045.1|1044.1|1045.1|1044.1|1044.6|1043.6|123
1593779700000|2020-07-03 12:35:00|1045.2|1044.2|1044.7|1043.7|1045.2|1044.2|1044.7|1043.7|123
1593780000000|2020-07-03 12:40:00|1044.6|1043.6|1044.4|1043.4|1044.7|1043.7|1044.2|1043.2|54
1593780300000|2020-07-03 12:45:00|1044.5|1043.5|1043.4|1042.4|1044.6|1043.6|1043.4|1042.4|343
1593780600000|2020-07-03 12:50:00|1043.2|1042.2|1042.5|1041.5|1043.3|1042.3|1042.2|1041.2|873
1593780900000|2020-07-03 12:55:00|1042.3|1041.3|1042.5|1041.5|1042.9|1041.9|1042.3|1041.3|117
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1042.9|1041.9|1042.9|1041.9|1042.4|1041.4|53
1593781500000|2020-07-03 13:05:00|1043.1|1042.1|1043.2|1042.2|1043.3|1042.3|1042.9|1041.9|115
1593781800000|2020-07-03 13:10:00|1043.3|1042.3|1043.1|1042.1|1043.3|1042.3|1043.1|1042.1|155
1593782100000|2020-07-03 13:15:00|1043.4|1042.4|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|132
1593782400000|2020-07-03 13:20:00|1043.8|1042.8|1043.4|1042.4|1043.8|1042.8|1043.3|1042.3|51
1593782700000|2020-07-03 13:25:00|1043.8|1042.8|1043.1|1042.1|1043.9|1042.9|1042.8|1041.8|319
1593783000000|2020-07-03 13:30:00|1042.9|1042.4|1042.9|1042.4|1043.5|1043|1042.6|1042.1|292
1593783300000|2020-07-03 13:35:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|290
1593783600000|2020-07-03 13:40:00|1043.3|1042.8|1043.5|1043|1043.6|1043.1|1043|1042.5|115
1593783900000|2020-07-03 13:45:00|1043.6|1043.1|1044.7|1044.2|1044.7|1044.2|1043.5|1043|198
1593784200000|2020-07-03 13:50:00|1044.8|1044.3|1044.4|1043.9|1044.9|1044.4|1044.3|1043.8|68
1593784500000|2020-07-03 13:55:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|356
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1044.9|1044.4|1045|1044.5|1044.5|1044|158
1593785100000|2020-07-03 14:05:00|1045.1|1044.6|1044.4|1043.9|1045.1|1044.6|1044.4|1043.9|107
1593785400000|2020-07-03 14:10:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|161
1593785700000|2020-07-03 14:15:00|1044.9|1044.4|1044.8|1044.3|1045|1044.5|1044.6|1044.1|164
1593786000000|2020-07-03 14:20:00|1044.7|1044.2|1043.9|1043.4|1044.9|1044.4|1043.9|1043.4|120
1593786300000|2020-07-03 14:25:00|1043.8|1043.3|1043.5|1043|1044.1|1043.6|1043.4|1042.9|164
1593786600000|2020-07-03 14:30:00|1043.4|1042.9|1041.4|1040.9|1043.5|1043|1041.2|1040.7|319
1593786900000|2020-07-03 14:35:00|1041.2|1040.7|1041.6|1041.1|1041.9|1041.4|1041|1040.5|713
1593787200000|2020-07-03 14:40:00|1041.7|1041.2|1042.3|1041.8|1042.6|1042.1|1041.6|1041.1|182
1593787500000|2020-07-03 14:45:00|1042.4|1041.9|1042.4|1041.9|1042.8|1042.3|1042.3|1041.8|140
1593787800000|2020-07-03 14:50:00|1042.5|1042|1042.4|1041.9|1042.6|1042.1|1042.3|1041.8|134
1593788100000|2020-07-03 14:55:00|1042.5|1042|1043|1042.5|1043.1|1042.6|1042.4|1041.9|208
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1043.3|1042.8|1043.3|1042.8|1042.8|1042.3|233
1593788700000|2020-07-03 15:05:00|1043.4|1042.9|1043|1042.5|1043.6|1043.1|1042.8|1042.3|310
1593789000000|2020-07-03 15:10:00|1043.2|1042.7|1043.1|1042.6|1043.3|1042.8|1043|1042.5|62
1593789300000|2020-07-03 15:15:00|1043.2|1042.7|1042.6|1042.1|1043.2|1042.7|1042.4|1041.9|110
1593789600000|2020-07-03 15:20:00|1042.5|1042|1042.9|1042.4|1043.3|1042.8|1042.5|1042|290
1593789900000|2020-07-03 15:25:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|224
1593790200000|2020-07-03 15:30:00|1043.3|1042.8|1043.6|1043.1|1043.8|1043.3|1043.1|1042.6|404
1593790500000|2020-07-03 15:35:00|1043.7|1043.2|1044.5|1044|1044.5|1044|1043.6|1043.1|361
1593790800000|2020-07-03 15:40:00|1044.4|1043.9|1044.5|1044|1044.8|1044.3|1044.4|1043.9|148
1593791100000|2020-07-03 15:45:00|1044.4|1043.9|1044.7|1044.2|1044.7|1044.2|1044.4|1043.9|81
1593791400000|2020-07-03 15:50:00|1044.5|1044|1044.7|1044.2|1044.7|1044.2|1044.5|1044|57
1593791700000|2020-07-03 15:55:00|1044.5|1044|1044.7|1044.2|1044.9|1044.4|1044.5|1044|179
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.5|1044|69
1593792300000|2020-07-03 16:05:00|1044.5|1044|1044.6|1044.1|1044.8|1044.3|1044.5|1044|90
1593792600000|2020-07-03 16:10:00|1044.5|1044|1044.1|1043.6|1044.5|1044|1044.1|1043.6|52
1593792900000|2020-07-03 16:15:00|1044.4|1043.9|1044.4|1043.9|1044.5|1044|1044.3|1043.8|24
1593793200000|2020-07-03 16:20:00|1044.6|1044.1|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|44
1593793500000|2020-07-03 16:25:00|1044.5|1044|1044.1|1043.6|1045|1044.5|1044.1|1043.6|118
1593793800000|2020-07-03 16:30:00|1044|1043.5|1042.7|1042.2|1044|1043.5|1042.7|1042.2|103
1593794100000|2020-07-03 16:35:00|1043|1042.5|1044.2|1043.7|1044.2|1043.7|1043|1042.5|98
1593794400000|2020-07-03 16:40:00|1044.1|1043.6|1044|1043.5|1044.1|1043.6|1043.9|1043.4|20
1593794700000|2020-07-03 16:45:00|1043.9|1043.4|1044.9|1044.4|1045.3|1044.8|1043.9|1043.4|191
1593795000000|2020-07-03 16:50:00|1045|1044.5|1045.2|1044.7|1045.4|1044.9|1045|1044.5|212
1593795300000|2020-07-03 16:55:00|1045.3|1044.8|1045.3|1044.8|1045.7|1045.2|1044.5|1044|343
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1050.6|1049.6|1052.6|1051.6|1050.6|1049.6|24
1593986700000|2020-07-05 22:05:00|1050.4|1049.4|1050|1049|1050.4|1049.4|1050|1049|10
1593987000000|2020-07-05 22:10:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|2
1593987300000|2020-07-05 22:15:00|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1
1593987600000|2020-07-05 22:20:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1593987900000|2020-07-05 22:25:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1
1593989700000|2020-07-05 22:55:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1
1593990900000|2020-07-05 23:15:00|1052.1|1051.1|1052.6|1051.6|1052.6|1051.6|1052.1|1051.1|23
1593991200000|2020-07-05 23:20:00|1051|1050|1050.7|1049.7|1051|1050|1050.7|1049.7|29
1593993000000|2020-07-05 23:50:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|4
1593993300000|2020-07-05 23:55:00|1054.5|1053.5|1053.5|1052.5|1054.5|1053.5|1053.5|1052.5|21
1593993600000|2020-07-06 00:00:00|1053.3|1052.3|1052.1|1051.1|1053.3|1052.3|1052|1051|41
1593993900000|2020-07-06 00:05:00|1054.5|1053.5|1053.6|1052.6|1054.5|1053.5|1053.2|1052.2|3
1593994200000|2020-07-06 00:10:00|1054.4|1053.4|1055|1054|1056.8|1055.8|1054.3|1053.3|46
1593994500000|2020-07-06 00:15:00|1054.7|1053.7|1055.1|1054.1|1055.3|1054.3|1054.1|1053.1|32
1593994800000|2020-07-06 00:20:00|1054.2|1053.2|1053.2|1052.2|1054.6|1053.6|1053.2|1052.2|50
1593995100000|2020-07-06 00:25:00|1053|1052|1053.1|1052.1|1053.1|1052.1|1052.8|1051.8|4
1593995400000|2020-07-06 00:30:00|1052.5|1051.5|1051.2|1050.2|1052.6|1051.6|1051.1|1050.1|16
1593995700000|2020-07-06 00:35:00|1051.1|1050.1|1052.3|1051.3|1052.3|1051.3|1051.1|1050.1|22
1593996000000|2020-07-06 00:40:00|1052|1051|1051.6|1050.6|1052.2|1051.2|1051.6|1050.6|4
1593996300000|2020-07-06 00:45:00|1051.9|1050.9|1051.4|1050.4|1052.5|1051.5|1051.4|1050.4|60
1593996600000|2020-07-06 00:50:00|1051|1050|1051.1|1050.1|1051.1|1050.1|1050.8|1049.8|9
1593996900000|2020-07-06 00:55:00|1052.3|1051.3|1052.8|1051.8|1053.2|1052.2|1052.3|1051.3|33
1593997200000|2020-07-06 01:00:00|1053.4|1052.4|1054|1053|1054.5|1053.5|1053.3|1052.3|188
1593997500000|2020-07-06 01:05:00|1053.9|1052.9|1053.6|1052.6|1054.7|1053.7|1053.6|1052.6|24
1593997800000|2020-07-06 01:10:00|1053.7|1052.7|1054.3|1053.3|1054.3|1053.3|1053.7|1052.7|8
1593998100000|2020-07-06 01:15:00|1054.4|1053.4|1054.3|1053.3|1055.2|1054.2|1053.5|1052.5|88
1593998400000|2020-07-06 01:20:00|1055.4|1054.4|1055.1|1054.1|1055.4|1054.4|1054.4|1053.4|78
1593998700000|2020-07-06 01:25:00|1054.2|1053.2|1055|1054|1055.1|1054.1|1054|1053|47
1593999000000|2020-07-06 01:30:00|1055.1|1054.1|1056.1|1055.1|1057|1056|1055.1|1054.1|148
1593999300000|2020-07-06 01:35:00|1056.3|1055.3|1058|1057|1058|1057|1056|1055|196
1593999600000|2020-07-06 01:40:00|1058.3|1057.3|1060.6|1059.6|1060.9|1059.9|1058|1057|77
1593999900000|2020-07-06 01:45:00|1061|1060|1062.1|1061.1|1062.1|1061.1|1061|1060|58
1594000200000|2020-07-06 01:50:00|1061.9|1060.9|1061.3|1060.3|1062.5|1061.5|1061.3|1060.3|104
1594000500000|2020-07-06 01:55:00|1061.5|1060.5|1060.1|1059.1|1061.9|1060.9|1059.7|1058.7|72
1594000800000|2020-07-06 02:00:00|1061|1060|1061.9|1060.9|1062.1|1061.1|1060|1059|23
1594001100000|2020-07-06 02:05:00|1061.5|1060.5|1063|1062|1063|1062|1061.3|1060.3|12
1594001400000|2020-07-06 02:10:00|1062.3|1061.3|1062.5|1061.5|1062.7|1061.7|1061.6|1060.6|12
1594001700000|2020-07-06 02:15:00|1061.8|1060.8|1062.9|1061.9|1063.2|1062.2|1061.8|1060.8|19
1594002000000|2020-07-06 02:20:00|1062.3|1061.3|1061.7|1060.7|1062.9|1061.9|1061.7|1060.7|14
1594002300000|2020-07-06 02:25:00|1062.3|1061.3|1061.8|1060.8|1062.3|1061.3|1061.8|1060.8|7
1594002600000|2020-07-06 02:30:00|1060.6|1059.6|1061|1060|1061.1|1060.1|1060.3|1059.3|12
1594002900000|2020-07-06 02:35:00|1061.7|1060.7|1061.7|1060.7|1062|1061|1061.7|1060.7|6
1594003200000|2020-07-06 02:40:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1062|1061|2
1594003500000|2020-07-06 02:45:00|1062.7|1061.7|1062.6|1061.6|1062.9|1061.9|1062.6|1061.6|34
1594003800000|2020-07-06 02:50:00|1062.8|1061.8|1061.8|1060.8|1062.9|1061.9|1061.8|1060.8|143
1594004100000|2020-07-06 02:55:00|1062.9|1061.9|1063.5|1062.5|1063.5|1062.5|1062.4|1061.4|56
1594004400000|2020-07-06 03:00:00|1063.6|1062.6|1063.7|1062.7|1063.7|1062.7|1063.4|1062.4|5
1594004700000|2020-07-06 03:05:00|1064|1063|1062.9|1061.9|1064|1063|1062.5|1061.5|87
1594005000000|2020-07-06 03:10:00|1063.8|1062.8|1064|1063|1064.1|1063.1|1063.4|1062.4|16
1594005300000|2020-07-06 03:15:00|1064.2|1063.2|1065.5|1064.5|1065.5|1064.5|1064.2|1063.2|45
1594005600000|2020-07-06 03:20:00|1065.3|1064.3|1063.9|1062.9|1065.8|1064.8|1063.5|1062.5|132
1594005900000|2020-07-06 03:25:00|1064.5|1063.5|1064.5|1063.5|1064.6|1063.6|1063.8|1062.8|37
1594006200000|2020-07-06 03:30:00|1064.6|1063.6|1065.5|1064.5|1065.5|1064.5|1064.6|1063.6|3
1594006500000|2020-07-06 03:35:00|1065.6|1064.6|1065.2|1064.2|1065.7|1064.7|1064.8|1063.8|27
1594006800000|2020-07-06 03:40:00|1066.2|1065.2|1065.5|1064.5|1066.2|1065.2|1065.2|1064.2|27
1594007100000|2020-07-06 03:45:00|1065.1|1064.1|1065.7|1064.7|1065.9|1064.9|1064.9|1063.9|50
1594007400000|2020-07-06 03:50:00|1066.3|1065.3|1069|1068|1069|1068|1066.1|1065.1|38
1594007700000|2020-07-06 03:55:00|1067.5|1066.5|1067.9|1066.9|1068.1|1067.1|1066.5|1065.5|77
1594008000000|2020-07-06 04:00:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.4|1066.4|10
1594008300000|2020-07-06 04:05:00|1067.5|1066.5|1066.4|1065.4|1067.5|1066.5|1066.4|1065.4|64
1594008600000|2020-07-06 04:10:00|1066.7|1065.7|1066.1|1065.1|1067.1|1066.1|1065.3|1064.3|324
1594008900000|2020-07-06 04:15:00|1066.5|1065.5|1066.3|1065.3|1066.5|1065.5|1065.8|1064.8|3
1594009200000|2020-07-06 04:20:00|1066.2|1065.2|1066.6|1065.6|1066.6|1065.6|1066.2|1065.2|5
1594009500000|2020-07-06 04:25:00|1066.7|1065.7|1066.5|1065.5|1066.7|1065.7|1066|1065|12
1594009800000|2020-07-06 04:30:00|1066.8|1065.8|1066.7|1065.7|1067|1066|1066.4|1065.4|8
1594010100000|2020-07-06 04:35:00|1066.1|1065.1|1066|1065|1066.1|1065.1|1065.9|1064.9|12
1594010400000|2020-07-06 04:40:00|1065.7|1064.7|1064.9|1063.9|1065.7|1064.7|1064.9|1063.9|31
1594010700000|2020-07-06 04:45:00|1065|1064|1065|1064|1065|1064|1065|1064|2
1594011000000|2020-07-06 04:50:00|1065.3|1064.3|1065.5|1064.5|1065.5|1064.5|1065.2|1064.2|3
1594011300000|2020-07-06 04:55:00|1065.3|1064.3|1065.7|1064.7|1065.7|1064.7|1065.3|1064.3|4
1594011600000|2020-07-06 05:00:00|1066.5|1065.5|1068|1067|1068.2|1067.2|1066.5|1065.5|10
1594011900000|2020-07-06 05:05:00|1068.2|1067.2|1067.2|1066.2|1068.2|1067.2|1067.2|1066.2|37
1594012200000|2020-07-06 05:10:00|1067|1066|1067.8|1066.8|1067.8|1066.8|1066.8|1065.8|10
1594012500000|2020-07-06 05:15:00|1067.9|1066.9|1066.1|1065.1|1068.2|1067.2|1065.7|1064.7|15
1594012800000|2020-07-06 05:20:00|1066|1065|1065.3|1064.3|1066.8|1065.8|1065.3|1064.3|12
1594013100000|2020-07-06 05:25:00|1065.1|1064.1|1064.9|1063.9|1065.8|1064.8|1064.2|1063.2|38
1594013400000|2020-07-06 05:30:00|1065.4|1064.4|1065.9|1064.9|1065.9|1064.9|1065.2|1064.2|11
1594013700000|2020-07-06 05:35:00|1066.3|1065.3|1066.9|1065.9|1066.9|1065.9|1066.1|1065.1|30
1594014000000|2020-07-06 05:40:00|1067|1066|1067.3|1066.3|1067.3|1066.3|1066.8|1065.8|34
1594014300000|2020-07-06 05:45:00|1067.2|1066.2|1067.2|1066.2|1067.5|1066.5|1067.1|1066.1|24
1594014600000|2020-07-06 05:50:00|1067.1|1066.1|1067.7|1066.7|1068|1067|1066.9|1065.9|23
1594014900000|2020-07-06 05:55:00|1067.8|1066.8|1069|1068|1069.1|1068.1|1067.8|1066.8|38
1594015200000|2020-07-06 06:00:00|1068.9|1067.9|1070.1|1069.1|1070.1|1069.1|1068.9|1067.9|70
1594015500000|2020-07-06 06:05:00|1069.7|1068.7|1068.2|1067.2|1069.7|1068.7|1068|1067|48
1594015800000|2020-07-06 06:10:00|1068.4|1067.4|1068.1|1067.1|1069.1|1068.1|1068.1|1067.1|17
1594016100000|2020-07-06 06:15:00|1068.9|1067.9|1068.4|1067.4|1069.4|1068.4|1068.4|1067.4|20
1594016400000|2020-07-06 06:20:00|1068.3|1067.3|1068.6|1067.6|1069.7|1068.7|1068.3|1067.3|18
1594016700000|2020-07-06 06:25:00|1068.4|1067.4|1067.8|1066.8|1068.4|1067.4|1067.5|1066.5|19
1594017000000|2020-07-06 06:30:00|1068.2|1067.2|1068.4|1067.4|1068.8|1067.8|1067.8|1066.8|100
1594017300000|2020-07-06 06:35:00|1068.3|1067.3|1069.6|1068.6|1069.7|1068.7|1068.1|1067.1|39
1594017600000|2020-07-06 06:40:00|1069.5|1068.5|1069.7|1068.7|1070.2|1069.2|1069.4|1068.4|97
1594017900000|2020-07-06 06:45:00|1069.9|1068.9|1070.5|1069.5|1071.4|1070.4|1069.6|1068.6|126
1594018200000|2020-07-06 06:50:00|1070.8|1069.8|1071.5|1070.5|1071.5|1070.5|1069.9|1068.9|82
1594018500000|2020-07-06 06:55:00|1071.3|1070.3|1070.4|1069.4|1071.3|1070.3|1070.4|1069.4|72
1594018800000|2020-07-06 07:00:00|1070.7|1069.7|1070.3|1069.3|1071.9|1070.9|1069.7|1068.7|348
1594019100000|2020-07-06 07:05:00|1070.1|1069.1|1070.1|1069.1|1071|1070|1069.4|1068.4|293
1594019400000|2020-07-06 07:10:00|1070.2|1069.2|1071.9|1070.9|1072|1071|1070.2|1069.2|376
1594019700000|2020-07-06 07:15:00|1072|1071|1072|1071|1072.8|1071.8|1072|1071|317
1594020000000|2020-07-06 07:20:00|1072.1|1071.1|1071.5|1070.5|1073.3|1072.3|1071.5|1070.5|225
1594020300000|2020-07-06 07:25:00|1071.6|1070.6|1071.8|1070.8|1072.6|1071.6|1071.3|1070.3|259
1594020600000|2020-07-06 07:30:00|1072|1071|1071.5|1070.5|1072.4|1071.4|1071.3|1070.3|126
1594020900000|2020-07-06 07:35:00|1071.6|1070.6|1072.6|1071.6|1072.7|1071.7|1071.4|1070.4|599
1594021200000|2020-07-06 07:40:00|1072.7|1071.7|1072.8|1071.8|1073.2|1072.2|1072.4|1071.4|481
1594021500000|2020-07-06 07:45:00|1072.7|1071.7|1072.4|1071.4|1072.8|1071.8|1072|1071|259
1594021800000|2020-07-06 07:50:00|1072.3|1071.3|1072.3|1071.3|1072.8|1071.8|1072.1|1071.1|226
1594022100000|2020-07-06 07:55:00|1072.2|1071.2|1071.8|1070.8|1072.8|1071.8|1071.7|1070.7|422
1594022400000|2020-07-06 08:00:00|1071.6|1070.6|1071.5|1070.5|1071.8|1070.8|1070.9|1069.9|226
1594022700000|2020-07-06 08:05:00|1071.4|1070.4|1070.4|1069.4|1071.8|1070.8|1070|1069|303
1594023000000|2020-07-06 08:10:00|1070.3|1069.3|1071.1|1070.1|1071.1|1070.1|1070.2|1069.2|164
1594023300000|2020-07-06 08:15:00|1071|1070|1070.6|1069.6|1071|1070|1069.1|1068.1|350
1594023600000|2020-07-06 08:20:00|1070.7|1069.7|1070.5|1069.5|1071.5|1070.5|1070.5|1069.5|98
1594023900000|2020-07-06 08:25:00|1070.7|1069.7|1071.3|1070.3|1071.7|1070.7|1070.6|1069.6|92
1594024200000|2020-07-06 08:30:00|1071.5|1070.5|1071.1|1070.1|1071.6|1070.6|1070.9|1069.9|142
1594024500000|2020-07-06 08:35:00|1071|1070|1069.4|1068.4|1071|1070|1069.3|1068.3|277
1594024800000|2020-07-06 08:40:00|1069.3|1068.3|1069.4|1068.4|1069.7|1068.7|1069|1068|125
1594025100000|2020-07-06 08:45:00|1069.5|1068.5|1070|1069|1070.3|1069.3|1069.5|1068.5|173
1594025400000|2020-07-06 08:50:00|1069.9|1068.9|1068.9|1067.9|1070.2|1069.2|1068.8|1067.8|167
1594025700000|2020-07-06 08:55:00|1068.8|1067.8|1069.3|1068.3|1069.4|1068.4|1068.8|1067.8|164
1594026000000|2020-07-06 09:00:00|1069.2|1068.2|1068.8|1067.8|1069.4|1068.4|1068.7|1067.7|276
1594026300000|2020-07-06 09:05:00|1068.6|1067.6|1067.9|1066.9|1068.6|1067.6|1067.6|1066.6|205
1594026600000|2020-07-06 09:10:00|1067.8|1066.8|1067.5|1066.5|1067.9|1066.9|1067|1066|185
1594026900000|2020-07-06 09:15:00|1067.4|1066.4|1068.8|1067.8|1068.9|1067.9|1067.3|1066.3|219
1594027200000|2020-07-06 09:20:00|1068.7|1067.7|1069.5|1068.5|1069.7|1068.7|1068.6|1067.6|216
1594027500000|2020-07-06 09:25:00|1069.6|1068.6|1069.6|1068.6|1070.2|1069.2|1069.4|1068.4|243
1594027800000|2020-07-06 09:30:00|1069.7|1068.7|1069.9|1068.9|1070.5|1069.5|1069.5|1068.5|282
1594028100000|2020-07-06 09:35:00|1070|1069|1070|1069|1070.8|1069.8|1069.9|1068.9|177
1594028400000|2020-07-06 09:40:00|1070.1|1069.1|1070.2|1069.2|1070.4|1069.4|1070|1069|117
1594028700000|2020-07-06 09:45:00|1070.1|1069.1|1069.9|1068.9|1070.3|1069.3|1069.8|1068.8|139
1594029000000|2020-07-06 09:50:00|1070|1069|1070.1|1069.1|1070.3|1069.3|1069.8|1068.8|144
1594029300000|2020-07-06 09:55:00|1070.2|1069.2|1069.6|1068.6|1070.5|1069.5|1069.6|1068.6|246
1594029600000|2020-07-06 10:00:00|1069.7|1068.7|1070.6|1069.6|1070.8|1069.8|1069.7|1068.7|158
1594029900000|2020-07-06 10:05:00|1070.7|1069.7|1070.7|1069.7|1071|1070|1070.3|1069.3|189
1594030200000|2020-07-06 10:10:00|1070.9|1069.9|1072.3|1071.3|1072.6|1071.6|1070.9|1069.9|229
1594030500000|2020-07-06 10:15:00|1072.4|1071.4|1072|1071|1072.6|1071.6|1071.8|1070.8|207
1594030800000|2020-07-06 10:20:00|1071.9|1070.9|1072.9|1071.9|1072.9|1071.9|1071.8|1070.8|365
1594031100000|2020-07-06 10:25:00|1072.8|1071.8|1071.6|1070.6|1073.1|1072.1|1071.5|1070.5|488
1594031400000|2020-07-06 10:30:00|1071.7|1070.7|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|122
1594031700000|2020-07-06 10:35:00|1071.3|1070.3|1071.1|1070.1|1071.5|1070.5|1071|1070|82
1594032000000|2020-07-06 10:40:00|1071|1070|1071.2|1070.2|1071.3|1070.3|1070.9|1069.9|210
1594032300000|2020-07-06 10:45:00|1071|1070|1071.3|1070.3|1071.3|1070.3|1070.5|1069.5|88
1594032600000|2020-07-06 10:50:00|1071.2|1070.2|1071.3|1070.3|1071.4|1070.4|1070.7|1069.7|120
1594032900000|2020-07-06 10:55:00|1071.2|1070.2|1071.5|1070.5|1071.6|1070.6|1071|1070|157
1594033200000|2020-07-06 11:00:00|1071.3|1070.3|1071.1|1070.1|1071.3|1070.3|1070.7|1069.7|168
1594033500000|2020-07-06 11:05:00|1071|1070|1071|1070|1071.1|1070.1|1070.6|1069.6|193
1594033800000|2020-07-06 11:10:00|1071.1|1070.1|1071.3|1070.3|1071.5|1070.5|1070.9|1069.9|142
1594034100000|2020-07-06 11:15:00|1071.4|1070.4|1071.3|1070.3|1071.8|1070.8|1071.2|1070.2|131
1594034400000|2020-07-06 11:20:00|1071.2|1070.2|1071|1070|1071.5|1070.5|1070.9|1069.9|135
1594034700000|2020-07-06 11:25:00|1071.2|1070.2|1071.8|1070.8|1071.8|1070.8|1071|1070|106
1594035000000|2020-07-06 11:30:00|1071.7|1070.7|1071.2|1070.2|1072|1071|1071.1|1070.1|145
1594035300000|2020-07-06 11:35:00|1071|1070|1071.2|1070.2|1071.4|1070.4|1070.8|1069.8|178
1594035600000|2020-07-06 11:40:00|1071|1070|1071.3|1070.3|1071.4|1070.4|1070.9|1069.9|100
1594035900000|2020-07-06 11:45:00|1071.4|1070.4|1071.6|1070.6|1071.9|1070.9|1071.3|1070.3|75
1594036200000|2020-07-06 11:50:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.5|1070.5|215
1594036500000|2020-07-06 11:55:00|1072.1|1071.1|1072.5|1071.5|1072.8|1071.8|1072.1|1071.1|182
1594036800000|2020-07-06 12:00:00|1072.8|1071.8|1072.9|1071.9|1073.3|1072.3|1072.7|1071.7|285
1594037100000|2020-07-06 12:05:00|1073|1072|1072.6|1071.6|1073.2|1072.2|1072.1|1071.1|230
1594037400000|2020-07-06 12:10:00|1072.5|1071.5|1073.3|1072.3|1073.4|1072.4|1072.4|1071.4|351
1594037700000|2020-07-06 12:15:00|1073.4|1072.4|1073.8|1072.8|1073.8|1072.8|1073.2|1072.2|708
1594038000000|2020-07-06 12:20:00|1073.7|1072.7|1074.1|1073.1|1074.1|1073.1|1073.5|1072.5|513
1594038300000|2020-07-06 12:25:00|1074|1073|1074.8|1073.8|1074.8|1073.8|1074|1073|297
1594038600000|2020-07-06 12:30:00|1074.6|1073.6|1074.4|1073.4|1075|1074|1074|1073|409
1594038900000|2020-07-06 12:35:00|1074.5|1073.5|1075|1074|1075|1074|1074.5|1073.5|178
1594039200000|2020-07-06 12:40:00|1075.1|1074.1|1073.5|1072.5|1075.1|1074.1|1073.4|1072.4|148
1594039500000|2020-07-06 12:45:00|1073.4|1072.4|1073.4|1072.4|1073.7|1072.7|1073.2|1072.2|216
1594039800000|2020-07-06 12:50:00|1073.5|1072.5|1074.1|1073.1|1074.3|1073.3|1073.4|1072.4|290
1594040100000|2020-07-06 12:55:00|1074|1073|1074.1|1073.1|1074.4|1073.4|1073.8|1072.8|241
1594040400000|2020-07-06 13:00:00|1074|1073|1073.4|1072.4|1074|1073|1073.4|1072.4|230
1594040700000|2020-07-06 13:05:00|1073.3|1072.3|1073|1072|1073.4|1072.4|1072.5|1071.5|354
1594041000000|2020-07-06 13:10:00|1072.9|1071.9|1072.5|1071.5|1073.4|1072.4|1072.5|1071.5|147
1594041300000|2020-07-06 13:15:00|1072.4|1071.4|1073|1072|1073|1072|1072.4|1071.4|109
1594041600000|2020-07-06 13:20:00|1072.9|1071.9|1073|1072|1073.3|1072.3|1072.7|1071.7|152
1594041900000|2020-07-06 13:25:00|1073.1|1072.1|1071.9|1070.9|1073.2|1072.2|1071.8|1070.8|406
1594042200000|2020-07-06 13:30:00|1071.7|1071.2|1074.1|1073.6|1074.7|1074.2|1071.7|1071.2|4708
1594042500000|2020-07-06 13:35:00|1074.2|1073.7|1073.3|1072.8|1074.8|1074.3|1072.9|1072.4|2048
1594042800000|2020-07-06 13:40:00|1073.4|1072.9|1074.8|1074.3|1074.9|1074.4|1073.1|1072.6|2017
1594043100000|2020-07-06 13:45:00|1074.9|1074.4|1074.6|1074.1|1075.2|1074.7|1074.5|1074|2084
1594043400000|2020-07-06 13:50:00|1074.7|1074.2|1075.6|1075.1|1076|1075.5|1074.6|1074.1|1263
1594043700000|2020-07-06 13:55:00|1075.7|1075.2|1076.1|1075.6|1076.6|1076.1|1075.4|1074.9|1127
1594044000000|2020-07-06 14:00:00|1077.5|1077|1076.3|1075.8|1077.8|1077.3|1075.3|1074.8|2600
1594044300000|2020-07-06 14:05:00|1076.4|1075.9|1075.1|1074.6|1076.7|1076.2|1073.9|1073.4|2154
1594044600000|2020-07-06 14:10:00|1075.2|1074.7|1075.6|1075.1|1076|1075.5|1074.3|1073.8|1878
1594044900000|2020-07-06 14:15:00|1075.4|1074.9|1075.7|1075.2|1077.4|1076.9|1075.3|1074.8|1607
1594045200000|2020-07-06 14:20:00|1075.6|1075.1|1074.3|1073.8|1075.6|1075.1|1074|1073.5|1479
1594045500000|2020-07-06 14:25:00|1074.4|1073.9|1074.2|1073.7|1074.4|1073.9|1073.3|1072.8|1478
1594045800000|2020-07-06 14:30:00|1074.3|1073.8|1075.3|1074.8|1075.3|1074.8|1073.5|1073|915
1594046100000|2020-07-06 14:35:00|1075.2|1074.7|1076.5|1076|1076.6|1076.1|1075.1|1074.6|976
1594046400000|2020-07-06 14:40:00|1076.6|1076.1|1077.1|1076.6|1077.2|1076.7|1075.8|1075.3|1114
1594046700000|2020-07-06 14:45:00|1077.2|1076.7|1078.4|1077.9|1078.7|1078.2|1076.9|1076.4|936
1594047000000|2020-07-06 14:50:00|1078.5|1078|1079|1078.5|1079.1|1078.6|1078.5|1078|1082
1594047300000|2020-07-06 14:55:00|1079.1|1078.6|1079.7|1079.2|1079.7|1079.2|1078.7|1078.2|1219
1594047600000|2020-07-06 15:00:00|1079.8|1079.3|1079|1078.5|1080|1079.5|1078.3|1077.8|1395
1594047900000|2020-07-06 15:05:00|1078.9|1078.4|1079.4|1078.9|1079.7|1079.2|1078.7|1078.2|1643
1594048200000|2020-07-06 15:10:00|1079.3|1078.8|1079.3|1078.8|1080|1079.5|1079|1078.5|961
1594048500000|2020-07-06 15:15:00|1079.2|1078.7|1079|1078.5|1079.2|1078.7|1078.6|1078.1|666
1594048800000|2020-07-06 15:20:00|1078.9|1078.4|1078.2|1077.7|1079.1|1078.6|1078.1|1077.6|930
1594049100000|2020-07-06 15:25:00|1078.3|1077.8|1079.8|1079.3|1079.9|1079.4|1078.1|1077.6|2458
1594049400000|2020-07-06 15:30:00|1079.9|1079.4|1079.5|1079|1080.8|1080.3|1079.3|1078.8|3066
1594049700000|2020-07-06 15:35:00|1079.6|1079.1|1079|1078.5|1080.3|1079.8|1078.9|1078.4|606
1594050000000|2020-07-06 15:40:00|1079.1|1078.6|1078.5|1078|1079.4|1078.9|1078.4|1077.9|345
1594050300000|2020-07-06 15:45:00|1078.4|1077.9|1078.4|1077.9|1078.9|1078.4|1078.3|1077.8|666
1594050600000|2020-07-06 15:50:00|1078.5|1078|1077.8|1077.3|1078.7|1078.2|1077.5|1077|855
1594050900000|2020-07-06 15:55:00|1077.7|1077.2|1076.9|1076.4|1077.8|1077.3|1076.9|1076.4|456
1594051200000|2020-07-06 16:00:00|1076.7|1076.2|1077.1|1076.6|1077.2|1076.7|1076.4|1075.9|417
1594051500000|2020-07-06 16:05:00|1077|1076.5|1076.5|1076|1077|1076.5|1076|1075.5|430
1594051800000|2020-07-06 16:10:00|1076.4|1075.9|1076.5|1076|1077.3|1076.8|1076.4|1075.9|356
1594052100000|2020-07-06 16:15:00|1076.4|1075.9|1076.1|1075.6|1076.7|1076.2|1076.1|1075.6|530
1594052400000|2020-07-06 16:20:00|1076|1075.5|1076.5|1076|1076.5|1076|1075.8|1075.3|981
1594052700000|2020-07-06 16:25:00|1076.6|1076.1|1076.5|1076|1076.6|1076.1|1076.4|1075.9|231
1594053000000|2020-07-06 16:30:00|1076.4|1075.9|1076|1075.5|1076.5|1076|1076|1075.5|142
1594053300000|2020-07-06 16:35:00|1076.1|1075.6|1076.7|1076.2|1076.7|1076.2|1076|1075.5|184
1594053600000|2020-07-06 16:40:00|1076.8|1076.3|1076.8|1076.3|1077.1|1076.6|1076.6|1076.1|418
1594053900000|2020-07-06 16:45:00|1076.7|1076.2|1077.3|1076.8|1077.3|1076.8|1076.5|1076|177
1594054200000|2020-07-06 16:50:00|1077.2|1076.7|1077.2|1076.7|1077.3|1076.8|1077|1076.5|447
1594054500000|2020-07-06 16:55:00|1077.1|1076.6|1076.5|1076|1077.1|1076.6|1076.4|1075.9|235
1594054800000|2020-07-06 17:00:00|1076.4|1075.9|1076.5|1076|1076.6|1076.1|1076.2|1075.7|400
1594055100000|2020-07-06 17:05:00|1076.4|1075.9|1076.6|1076.1|1076.7|1076.2|1076.3|1075.8|605
1594055400000|2020-07-06 17:10:00|1076.5|1076|1075.7|1075.2|1076.5|1076|1075.6|1075.1|523
1594055700000|2020-07-06 17:15:00|1075.5|1075|1075.2|1074.7|1075.6|1075.1|1075.1|1074.6|364
1594056000000|2020-07-06 17:20:00|1075.3|1074.8|1075.6|1075.1|1075.6|1075.1|1075|1074.5|310
1594056300000|2020-07-06 17:25:00|1075.7|1075.2|1076.3|1075.8|1076.3|1075.8|1075.6|1075.1|114
1594056600000|2020-07-06 17:30:00|1076.4|1075.9|1076.5|1076|1076.6|1076.1|1076.2|1075.7|372
1594056900000|2020-07-06 17:35:00|1076.4|1075.9|1076.5|1076|1076.7|1076.2|1076.4|1075.9|295
1594057200000|2020-07-06 17:40:00|1076.4|1075.9|1076.3|1075.8|1076.7|1076.2|1076.2|1075.7|926
1594057500000|2020-07-06 17:45:00|1076.4|1075.9|1076.3|1075.8|1076.4|1075.9|1076.1|1075.6|311
1594057800000|2020-07-06 17:50:00|1076.2|1075.7|1076.4|1075.9|1076.5|1076|1076|1075.5|395
1594058100000|2020-07-06 17:55:00|1076.5|1076|1076.6|1076.1|1076.8|1076.3|1076.3|1075.8|508
1594058400000|2020-07-06 18:00:00|1076.7|1076.2|1075.4|1074.9|1076.7|1076.2|1075.2|1074.7|364
1594058700000|2020-07-06 18:05:00|1075.2|1074.7|1074.6|1074.1|1075.3|1074.8|1074.6|1074.1|205
1594059000000|2020-07-06 18:10:00|1074.7|1074.2|1074.2|1073.7|1074.9|1074.4|1074.2|1073.7|395
1594059300000|2020-07-06 18:15:00|1074.3|1073.8|1073.5|1073|1074.3|1073.8|1073.5|1073|209
1594059600000|2020-07-06 18:20:00|1073.6|1073.1|1074.3|1073.8|1074.3|1073.8|1073.4|1072.9|342
1594059900000|2020-07-06 18:25:00|1074.4|1073.9|1074.6|1074.1|1074.7|1074.2|1074.3|1073.8|207
1594060200000|2020-07-06 18:30:00|1074.5|1074|1075.2|1074.7|1075.3|1074.8|1074.4|1073.9|137
1594060500000|2020-07-06 18:35:00|1075.3|1074.8|1075.1|1074.6|1075.5|1075|1075.1|1074.6|741
1594060800000|2020-07-06 18:40:00|1075.2|1074.7|1075|1074.5|1075.3|1074.8|1074.7|1074.2|199
1594061100000|2020-07-06 18:45:00|1075.1|1074.6|1074.7|1074.2|1075.3|1074.8|1074.5|1074|643
1594061400000|2020-07-06 18:50:00|1074.6|1074.1|1075.3|1074.8|1075.4|1074.9|1074.4|1073.9|189
1594061700000|2020-07-06 18:55:00|1075.4|1074.9|1075.3|1074.8|1075.6|1075.1|1075|1074.5|313
1594062000000|2020-07-06 19:00:00|1075.2|1074.7|1075.2|1074.7|1075.6|1075.1|1074.8|1074.3|307
1594062300000|2020-07-06 19:05:00|1075.3|1074.8|1075.5|1075|1075.6|1075.1|1075.2|1074.7|349
1594062600000|2020-07-06 19:10:00|1075.4|1074.9|1076.3|1075.8|1076.3|1075.8|1075.4|1074.9|364
1594062900000|2020-07-06 19:15:00|1076.2|1075.7|1076|1075.5|1076.2|1075.7|1075.2|1074.7|255
1594063200000|2020-07-06 19:20:00|1075.9|1075.4|1076.2|1075.7|1076.4|1075.9|1075.7|1075.2|554
1594063500000|2020-07-06 19:25:00|1076.3|1075.8|1077.1|1076.6|1077.3|1076.8|1076.2|1075.7|417
1594063800000|2020-07-06 19:30:00|1077|1076.5|1077.5|1077|1077.6|1077.1|1076.8|1076.3|528
1594064100000|2020-07-06 19:35:00|1077.6|1077.1|1077.3|1076.8|1077.9|1077.4|1076.8|1076.3|543
1594064400000|2020-07-06 19:40:00|1077.4|1076.9|1077.4|1076.9|1077.7|1077.2|1077.1|1076.6|773
1594064700000|2020-07-06 19:45:00|1077.5|1077|1078.1|1077.6|1078.1|1077.6|1077.4|1076.9|1154
1594065000000|2020-07-06 19:50:00|1078.2|1077.7|1079|1078.5|1079.2|1078.7|1077.5|1077|1549
1594065300000|2020-07-06 19:55:00|1079.1|1078.6|1080.2|1079.7|1080.6|1080.1|1078.9|1078.4|5387
1594065600000|2020-07-06 20:00:00|1080.4|1079.4|1080|1079|1080.5|1079.5|1079|1078|992
1594065900000|2020-07-06 20:05:00|1080.1|1079.1|1081.5|1080.5|1081.7|1080.7|1080.1|1079.1|368
1594066200000|2020-07-06 20:10:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.6|1080.6|429
1594066500000|2020-07-06 20:15:00|1082|1081|1082|1081|1082|1081|1082|1081|20
1594066800000|2020-07-06 20:20:00|1081.6|1080.6|1081.3|1080.3|1081.6|1080.6|1081.2|1080.2|18
1594067100000|2020-07-06 20:25:00|1081.1|1080.1|1081.2|1080.2|1081.2|1080.2|1081.1|1080.1|78
1594067400000|2020-07-06 20:30:00|1081.1|1080.1|1080.8|1079.8|1081.1|1080.1|1080.8|1079.8|22
1594067700000|2020-07-06 20:35:00|1080.6|1079.6|1080.3|1079.3|1080.7|1079.7|1080.3|1079.3|30
1594068600000|2020-07-06 20:50:00|1080.6|1079.6|1081|1080|1081|1080|1080.6|1079.6|10
1594068900000|2020-07-06 20:55:00|1082|1081|1082|1081|1082|1081|1082|1081|6
1594069200000|2020-07-06 21:00:00|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|3
1594069500000|2020-07-06 21:05:00|1081.3|1080.3|1082|1081|1082|1081|1081.3|1080.3|5
1594069800000|2020-07-06 21:10:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|0
1594073100000|2020-07-06 22:05:00|1084.8|1082.8|1084.9|1082.9|1085.1|1083.1|1084.8|1082.8|0
1594073400000|2020-07-06 22:10:00|1084.8|1082.8|1084.4|1082.4|1084.9|1082.9|1084.3|1082.3|0
1594073700000|2020-07-06 22:15:00|1084.3|1082.3|1084.5|1082.5|1084.7|1082.7|1084.2|1082.2|0
1594074000000|2020-07-06 22:20:00|1084.6|1082.6|1084.6|1082.6|1084.9|1082.9|1084.6|1082.6|0
1594074300000|2020-07-06 22:25:00|1084.7|1082.7|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|0
1594074600000|2020-07-06 22:30:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|0
1594074900000|2020-07-06 22:35:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|0
1594075200000|2020-07-06 22:40:00|1084.8|1082.8|1085.2|1083.2|1085.3|1083.3|1084.8|1082.8|0
1594075500000|2020-07-06 22:45:00|1085.1|1083.1|1085.2|1083.2|1085.2|1083.2|1085.1|1083.1|0
1594075800000|2020-07-06 22:50:00|1085.1|1083.1|1085.2|1083.2|1085.4|1083.4|1085.1|1083.1|0
1594076100000|2020-07-06 22:55:00|1085.3|1083.3|1085.9|1083.9|1086.4|1084.4|1085.3|1083.3|0
1594076400000|2020-07-06 23:00:00|1086|1084|1087|1085|1087.4|1085.4|1085.9|1083.9|0
1594076700000|2020-07-06 23:05:00|1087.1|1085.1|1086.6|1084.6|1087.1|1085.1|1086.5|1084.5|0
1594077000000|2020-07-06 23:10:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.4|1084.4|0
1594077300000|2020-07-06 23:15:00|1086.8|1084.8|1087.2|1085.2|1087.5|1085.5|1086.8|1084.8|0
1594077600000|2020-07-06 23:20:00|1087.5|1085.5|1087.8|1085.8|1088|1086|1087.4|1085.4|0
1594077900000|2020-07-06 23:25:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.5|1085.5|0
1594078200000|2020-07-06 23:30:00|1087.7|1085.7|1088.7|1086.7|1088.8|1086.8|1087.7|1085.7|0
1594078500000|2020-07-06 23:35:00|1088.6|1086.6|1088.6|1086.6|1088.6|1086.6|1088.3|1086.3|0
1594078800000|2020-07-06 23:40:00|1088.5|1086.5|1088|1086|1088.6|1086.6|1088|1086|0
1594079100000|2020-07-06 23:45:00|1088.1|1086.1|1088|1086|1088.3|1086.3|1087.9|1085.9|0
1594079400000|2020-07-06 23:50:00|1087.9|1085.9|1088|1086|1088.4|1086.4|1087.9|1085.9|0
1594079700000|2020-07-06 23:55:00|1087.9|1085.9|1088|1086|1088.3|1086.3|1087.8|1085.8|0
1594080000000|2020-07-07 00:00:00|1084.5|1083.5|1083.5|1082.5|1087.4|1086.4|1082.4|1081.4|25
1594080300000|2020-07-07 00:05:00|1082.4|1081.4|1083.7|1082.7|1083.9|1082.9|1081.9|1080.9|24
1594080600000|2020-07-07 00:10:00|1084|1083|1084.4|1083.4|1084.6|1083.6|1083.9|1082.9|11
1594080900000|2020-07-07 00:15:00|1084.9|1083.9|1084.6|1083.6|1085.3|1084.3|1083.8|1082.8|46
1594081200000|2020-07-07 00:20:00|1084.1|1083.1|1085.2|1084.2|1085.2|1084.2|1084.1|1083.1|20
1594081500000|2020-07-07 00:25:00|1085|1084|1084.7|1083.7|1085.5|1084.5|1084|1083|56
1594081800000|2020-07-07 00:30:00|1084.1|1083.1|1083.8|1082.8|1084.8|1083.8|1083.8|1082.8|13
1594082100000|2020-07-07 00:35:00|1083.9|1082.9|1084.4|1083.4|1084.4|1083.4|1083.9|1082.9|4
1594082400000|2020-07-07 00:40:00|1084.8|1083.8|1084.7|1083.7|1085.3|1084.3|1084.1|1083.1|26
1594082700000|2020-07-07 00:45:00|1084.5|1083.5|1083.5|1082.5|1084.5|1083.5|1082.9|1081.9|36
1594083000000|2020-07-07 00:50:00|1084.3|1083.3|1085.1|1084.1|1085.1|1084.1|1084.3|1083.3|61
1594083300000|2020-07-07 00:55:00|1085|1084|1084.2|1083.2|1085|1084|1084.2|1083.2|16
1594083600000|2020-07-07 01:00:00|1083.5|1082.5|1085.5|1084.5|1085.7|1084.7|1083.5|1082.5|60
1594083900000|2020-07-07 01:05:00|1085.4|1084.4|1081.8|1080.8|1085.4|1084.4|1081.8|1080.8|66
1594084200000|2020-07-07 01:10:00|1081.9|1080.9|1078|1077|1081.9|1080.9|1077.9|1076.9|83
1594084500000|2020-07-07 01:15:00|1077.8|1076.8|1074.9|1073.9|1077.8|1076.8|1073.2|1072.2|225
1594084800000|2020-07-07 01:20:00|1075.5|1074.5|1076|1075|1077.3|1076.3|1075.3|1074.3|52
1594085100000|2020-07-07 01:25:00|1074.9|1073.9|1073.6|1072.6|1074.9|1073.9|1073.4|1072.4|117
1594085400000|2020-07-07 01:30:00|1073.4|1072.4|1078.6|1077.6|1079.8|1078.8|1073.3|1072.3|196
1594085700000|2020-07-07 01:35:00|1078.1|1077.1|1074.3|1073.3|1078.1|1077.1|1073.3|1072.3|189
1594086000000|2020-07-07 01:40:00|1073.1|1072.1|1070.8|1069.8|1073.1|1072.1|1070.5|1069.5|137
1594086300000|2020-07-07 01:45:00|1070.9|1069.9|1072.7|1071.7|1073.3|1072.3|1070|1069|150
1594086600000|2020-07-07 01:50:00|1072.5|1071.5|1071.5|1070.5|1073|1072|1071.4|1070.4|117
1594086900000|2020-07-07 01:55:00|1071.7|1070.7|1069.4|1068.4|1072.2|1071.2|1069.4|1068.4|86
1594087200000|2020-07-07 02:00:00|1069.2|1068.2|1072.6|1071.6|1072.9|1071.9|1068.9|1067.9|85
1594087500000|2020-07-07 02:05:00|1071.9|1070.9|1073|1072|1073.3|1072.3|1071.9|1070.9|31
1594087800000|2020-07-07 02:10:00|1072.8|1071.8|1072.2|1071.2|1073.3|1072.3|1072.2|1071.2|15
1594088100000|2020-07-07 02:15:00|1072.5|1071.5|1071.7|1070.7|1072.5|1071.5|1071.5|1070.5|3
1594088400000|2020-07-07 02:20:00|1072.2|1071.2|1072.3|1071.3|1072.7|1071.7|1071.5|1070.5|41
1594088700000|2020-07-07 02:25:00|1072.8|1071.8|1071.1|1070.1|1072.8|1071.8|1071|1070|35
1594089000000|2020-07-07 02:30:00|1070.6|1069.6|1068.6|1067.6|1070.6|1069.6|1067.6|1066.6|71
1594089300000|2020-07-07 02:35:00|1068.5|1067.5|1071.2|1070.2|1071.2|1070.2|1068.5|1067.5|14
1594089600000|2020-07-07 02:40:00|1071.6|1070.6|1071.4|1070.4|1071.7|1070.7|1070.4|1069.4|38
1594089900000|2020-07-07 02:45:00|1071.6|1070.6|1069.1|1068.1|1071.6|1070.6|1068.6|1067.6|19
1594090200000|2020-07-07 02:50:00|1068.5|1067.5|1069.3|1068.3|1069.5|1068.5|1068.1|1067.1|29
1594090800000|2020-07-07 03:00:00|1072.2|1071.2|1071.5|1070.5|1072.6|1071.6|1071.5|1070.5|30
1594091100000|2020-07-07 03:05:00|1071.4|1070.4|1071.5|1070.5|1071.5|1070.5|1071.4|1070.4|11
1594091700000|2020-07-07 03:15:00|1072.3|1071.3|1072.8|1071.8|1072.8|1071.8|1072.3|1071.3|6
1594092000000|2020-07-07 03:20:00|1072.5|1071.5|1072.6|1071.6|1072.6|1071.6|1072.4|1071.4|11
1594092300000|2020-07-07 03:25:00|1073|1072|1073.3|1072.3|1073.3|1072.3|1073|1072|2
1594092600000|2020-07-07 03:30:00|1074.3|1073.3|1074.1|1073.1|1074.3|1073.3|1074.1|1073.1|14
1594092900000|2020-07-07 03:35:00|1074|1073|1074.1|1073.1|1074.2|1073.2|1073.8|1072.8|38
1594093200000|2020-07-07 03:40:00|1073.8|1072.8|1074.4|1073.4|1074.4|1073.4|1073.8|1072.8|30
1594093500000|2020-07-07 03:45:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|7
1594093800000|2020-07-07 03:50:00|1074.4|1073.4|1073.8|1072.8|1074.4|1073.4|1073.8|1072.8|10
1594094100000|2020-07-07 03:55:00|1074.4|1073.4|1074.3|1073.3|1074.4|1073.4|1074.3|1073.3|7
1594095000000|2020-07-07 04:10:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1594095300000|2020-07-07 04:15:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1594096200000|2020-07-07 04:30:00|1071.8|1070.8|1072.9|1071.9|1073|1072|1071.6|1070.6|16
1594096500000|2020-07-07 04:35:00|1072.1|1071.1|1072.2|1071.2|1072.2|1071.2|1072|1071|4
1594097100000|2020-07-07 04:45:00|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|3
1594097400000|2020-07-07 04:50:00|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1
1594097700000|2020-07-07 04:55:00|1072.6|1071.6|1072.9|1071.9|1073.1|1072.1|1072.6|1071.6|18
1594098000000|2020-07-07 05:00:00|1072.6|1071.6|1073.1|1072.1|1073.1|1072.1|1072.2|1071.2|30
1594098300000|2020-07-07 05:05:00|1073.3|1072.3|1073.1|1072.1|1073.3|1072.3|1073.1|1072.1|4
1594098600000|2020-07-07 05:10:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1073.7|1072.7|11
1594098900000|2020-07-07 05:15:00|1073.9|1072.9|1072.2|1071.2|1074.5|1073.5|1071.7|1070.7|29
1594099200000|2020-07-07 05:20:00|1072.5|1071.5|1071.8|1070.8|1072.5|1071.5|1071.8|1070.8|4
1594099500000|2020-07-07 05:25:00|1071.6|1070.6|1070.4|1069.4|1071.6|1070.6|1070.3|1069.3|35
1594099800000|2020-07-07 05:30:00|1069.9|1068.9|1069.4|1068.4|1069.9|1068.9|1068.9|1067.9|36
1594100100000|2020-07-07 05:35:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|21
1594100400000|2020-07-07 05:40:00|1069.5|1068.5|1070.3|1069.3|1070.3|1069.3|1069.4|1068.4|11
1594100700000|2020-07-07 05:45:00|1069.3|1068.3|1068.9|1067.9|1069.3|1068.3|1068.6|1067.6|13
1594101000000|2020-07-07 05:50:00|1069.3|1068.3|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|28
1594101300000|2020-07-07 05:55:00|1068.1|1067.1|1069.4|1068.4|1069.4|1068.4|1068.1|1067.1|50
1594101600000|2020-07-07 06:00:00|1069.3|1068.3|1067.3|1066.3|1069.3|1068.3|1067.2|1066.2|71
1594101900000|2020-07-07 06:05:00|1067.5|1066.5|1065.6|1064.6|1067.5|1066.5|1065.2|1064.2|86
1594102200000|2020-07-07 06:10:00|1065.5|1064.5|1064.2|1063.2|1065.5|1064.5|1064.1|1063.1|58
1594102500000|2020-07-07 06:15:00|1064.5|1063.5|1065.8|1064.8|1066.4|1065.4|1064.5|1063.5|95
1594102800000|2020-07-07 06:20:00|1065.9|1064.9|1066.7|1065.7|1066.7|1065.7|1065.7|1064.7|89
1594103100000|2020-07-07 06:25:00|1066.6|1065.6|1066.7|1065.7|1066.7|1065.7|1066.1|1065.1|22
1594103400000|2020-07-07 06:30:00|1066.3|1065.3|1067.9|1066.9|1067.9|1066.9|1066.1|1065.1|20
1594103700000|2020-07-07 06:35:00|1067.6|1066.6|1068.3|1067.3|1068.5|1067.5|1067.4|1066.4|18
1594104000000|2020-07-07 06:40:00|1068|1067|1067.5|1066.5|1068|1067|1067.5|1066.5|15
1594104300000|2020-07-07 06:45:00|1067.6|1066.6|1067.5|1066.5|1068.2|1067.2|1067.5|1066.5|162
1594104600000|2020-07-07 06:50:00|1067.3|1066.3|1067|1066|1067.9|1066.9|1067|1066|36
1594104900000|2020-07-07 06:55:00|1066.8|1065.8|1066.5|1065.5|1066.8|1065.8|1065.8|1064.8|92
1594105200000|2020-07-07 07:00:00|1066.2|1065.2|1065.1|1064.1|1067|1066|1065.1|1064.1|192
1594105500000|2020-07-07 07:05:00|1064.7|1063.7|1063.9|1062.9|1064.9|1063.9|1063.4|1062.4|173
1594105800000|2020-07-07 07:10:00|1063.5|1062.5|1063.5|1062.5|1064|1063|1062.9|1061.9|247
1594106100000|2020-07-07 07:15:00|1063.4|1062.4|1063.7|1062.7|1064.1|1063.1|1062.9|1061.9|154
1594106400000|2020-07-07 07:20:00|1063.5|1062.5|1061.7|1060.7|1063.6|1062.6|1061.4|1060.4|531
1594106700000|2020-07-07 07:25:00|1061.5|1060.5|1061.5|1060.5|1061.7|1060.7|1060.6|1059.6|289
1594107000000|2020-07-07 07:30:00|1061.6|1060.6|1062.3|1061.3|1062.3|1061.3|1060.9|1059.9|258
1594107300000|2020-07-07 07:35:00|1062.4|1061.4|1062.3|1061.3|1062.9|1061.9|1061.5|1060.5|114
1594107600000|2020-07-07 07:40:00|1062.1|1061.1|1061.4|1060.4|1062.1|1061.1|1061.2|1060.2|112
1594107900000|2020-07-07 07:45:00|1061.1|1060.1|1061.6|1060.6|1061.8|1060.8|1060.9|1059.9|134
1594108200000|2020-07-07 07:50:00|1061.5|1060.5|1061.4|1060.4|1061.7|1060.7|1060.9|1059.9|174
1594108500000|2020-07-07 07:55:00|1061.2|1060.2|1062.1|1061.1|1062.6|1061.6|1061|1060|333
1594108800000|2020-07-07 08:00:00|1062.2|1061.2|1062.7|1061.7|1063.6|1062.6|1062.2|1061.2|582
1594109100000|2020-07-07 08:05:00|1062.6|1061.6|1062.5|1061.5|1062.6|1061.6|1061.4|1060.4|376
1594109400000|2020-07-07 08:10:00|1062.6|1061.6|1063.5|1062.5|1064.3|1063.3|1062.3|1061.3|793
1594109700000|2020-07-07 08:15:00|1063.3|1062.3|1062.8|1061.8|1063.4|1062.4|1062.5|1061.5|135
1594110000000|2020-07-07 08:20:00|1062.6|1061.6|1063|1062|1063|1062|1062.4|1061.4|114
1594110300000|2020-07-07 08:25:00|1062.9|1061.9|1060.5|1059.5|1063|1062|1060.5|1059.5|399
1594110600000|2020-07-07 08:30:00|1060.4|1059.4|1061.2|1060.2|1061.8|1060.8|1060.4|1059.4|185
1594110900000|2020-07-07 08:35:00|1061.1|1060.1|1061.7|1060.7|1061.9|1060.9|1060.8|1059.8|160
1594111200000|2020-07-07 08:40:00|1061.5|1060.5|1061.4|1060.4|1061.7|1060.7|1061.1|1060.1|171
1594111500000|2020-07-07 08:45:00|1061.2|1060.2|1061.8|1060.8|1062.1|1061.1|1061.2|1060.2|117
1594111800000|2020-07-07 08:50:00|1061.9|1060.9|1061.8|1060.8|1062.1|1061.1|1061.4|1060.4|106
1594112100000|2020-07-07 08:55:00|1061.9|1060.9|1061.3|1060.3|1062|1061|1061|1060|232
1594112400000|2020-07-07 09:00:00|1061.2|1060.2|1059.5|1058.5|1061.4|1060.4|1059.2|1058.2|492
1594112700000|2020-07-07 09:05:00|1059.2|1058.2|1059.6|1058.6|1060|1059|1059|1058|146
1594113000000|2020-07-07 09:10:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1058.7|1057.7|260
1594113300000|2020-07-07 09:15:00|1059.3|1058.3|1059.1|1058.1|1059.6|1058.6|1058.8|1057.8|234
1594113600000|2020-07-07 09:20:00|1059|1058|1058.3|1057.3|1059|1058|1058.2|1057.2|114
1594113900000|2020-07-07 09:25:00|1058.2|1057.2|1058.7|1057.7|1058.9|1057.9|1057.7|1056.7|142
1594114200000|2020-07-07 09:30:00|1058.8|1057.8|1059.2|1058.2|1059.5|1058.5|1058.8|1057.8|133
1594114500000|2020-07-07 09:35:00|1059.1|1058.1|1059.2|1058.2|1059.5|1058.5|1059.1|1058.1|111
1594114800000|2020-07-07 09:40:00|1059.1|1058.1|1059.1|1058.1|1059.9|1058.9|1059|1058|120
1594115100000|2020-07-07 09:45:00|1059|1058|1059|1058|1059.2|1058.2|1058.9|1057.9|104
1594115400000|2020-07-07 09:50:00|1058.8|1057.8|1059.2|1058.2|1059.2|1058.2|1058.2|1057.2|173
1594115700000|2020-07-07 09:55:00|1059.3|1058.3|1059.5|1058.5|1059.8|1058.8|1059|1058|172
1594116000000|2020-07-07 10:00:00|1059.7|1058.7|1059.8|1058.8|1060.1|1059.1|1059.4|1058.4|194
1594116300000|2020-07-07 10:05:00|1059.9|1058.9|1059.9|1058.9|1060.3|1059.3|1059.5|1058.5|83
1594116600000|2020-07-07 10:10:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.1|1058.1|48
1594116900000|2020-07-07 10:15:00|1059.6|1058.6|1059.9|1058.9|1060|1059|1058.4|1057.4|264
1594117200000|2020-07-07 10:20:00|1059.7|1058.7|1059.8|1058.8|1060.2|1059.2|1059.2|1058.2|85
1594117500000|2020-07-07 10:25:00|1059.9|1058.9|1060.3|1059.3|1060.5|1059.5|1059.9|1058.9|56
1594117800000|2020-07-07 10:30:00|1060.2|1059.2|1061|1060|1061.3|1060.3|1060.1|1059.1|210
1594118100000|2020-07-07 10:35:00|1061.1|1060.1|1061.8|1060.8|1062.7|1061.7|1061.1|1060.1|232
1594118400000|2020-07-07 10:40:00|1061.7|1060.7|1061.5|1060.5|1061.7|1060.7|1061.3|1060.3|70
1594118700000|2020-07-07 10:45:00|1061.6|1060.6|1061.3|1060.3|1061.8|1060.8|1061.3|1060.3|32
1594119000000|2020-07-07 10:50:00|1061.1|1060.1|1061.4|1060.4|1061.6|1060.6|1061.1|1060.1|53
1594119300000|2020-07-07 10:55:00|1061.3|1060.3|1061.6|1060.6|1061.7|1060.7|1061.1|1060.1|109
1594119600000|2020-07-07 11:00:00|1061.7|1060.7|1062.1|1061.1|1062.5|1061.5|1061.7|1060.7|184
1594119900000|2020-07-07 11:05:00|1061.9|1060.9|1061.9|1060.9|1062.1|1061.1|1061.5|1060.5|48
1594120200000|2020-07-07 11:10:00|1062|1061|1062.8|1061.8|1063|1062|1062|1061|74
1594120500000|2020-07-07 11:15:00|1062.9|1061.9|1064|1063|1064.1|1063.1|1062.9|1061.9|365
1594120800000|2020-07-07 11:20:00|1063.9|1062.9|1063.4|1062.4|1063.9|1062.9|1063.4|1062.4|82
1594121100000|2020-07-07 11:25:00|1063.3|1062.3|1064.2|1063.2|1064.2|1063.2|1063.3|1062.3|103
1594121400000|2020-07-07 11:30:00|1064.3|1063.3|1063.4|1062.4|1064.9|1063.9|1063.3|1062.3|191
1594121700000|2020-07-07 11:35:00|1063.5|1062.5|1063.2|1062.2|1063.8|1062.8|1063|1062|237
1594122000000|2020-07-07 11:40:00|1063.1|1062.1|1065|1064|1065.1|1064.1|1063.1|1062.1|256
1594122300000|2020-07-07 11:45:00|1064.9|1063.9|1064.8|1063.8|1065.3|1064.3|1064.6|1063.6|179
1594122600000|2020-07-07 11:50:00|1064.7|1063.7|1063.9|1062.9|1064.8|1063.8|1063.9|1062.9|275
1594122900000|2020-07-07 11:55:00|1064.1|1063.1|1064.3|1063.3|1064.5|1063.5|1063.8|1062.8|279
1594123200000|2020-07-07 12:00:00|1064.4|1063.4|1065.1|1064.1|1065.1|1064.1|1064.4|1063.4|254
1594123500000|2020-07-07 12:05:00|1065|1064|1064.8|1063.8|1065.4|1064.4|1064.7|1063.7|246
1594123800000|2020-07-07 12:10:00|1064.7|1063.7|1065|1064|1065.2|1064.2|1064.5|1063.5|109
1594124100000|2020-07-07 12:15:00|1064.9|1063.9|1064.7|1063.7|1065.1|1064.1|1064.6|1063.6|81
1594124400000|2020-07-07 12:20:00|1064.5|1063.5|1064.4|1063.4|1064.7|1063.7|1064.3|1063.3|81
1594124700000|2020-07-07 12:25:00|1064.5|1063.5|1064.4|1063.4|1064.8|1063.8|1064.1|1063.1|56
1594125000000|2020-07-07 12:30:00|1064.3|1063.3|1063.9|1062.9|1064.3|1063.3|1063.4|1062.4|97
1594125300000|2020-07-07 12:35:00|1064|1063|1063.8|1062.8|1064.1|1063.1|1063.7|1062.7|39
1594125600000|2020-07-07 12:40:00|1063.9|1062.9|1064.3|1063.3|1064.4|1063.4|1063.8|1062.8|98
1594125900000|2020-07-07 12:45:00|1064.4|1063.4|1064.9|1063.9|1065|1064|1064.3|1063.3|174
1594126200000|2020-07-07 12:50:00|1065|1064|1065|1064|1065.2|1064.2|1064.7|1063.7|151
1594126500000|2020-07-07 12:55:00|1064.9|1063.9|1065.4|1064.4|1065.7|1064.7|1064.7|1063.7|277
1594126800000|2020-07-07 13:00:00|1065.5|1064.5|1065.4|1064.4|1065.7|1064.7|1065.3|1064.3|299
1594127100000|2020-07-07 13:05:00|1065.5|1064.5|1065.6|1064.6|1066.1|1065.1|1065.5|1064.5|146
1594127400000|2020-07-07 13:10:00|1065.5|1064.5|1065.8|1064.8|1065.9|1064.9|1065.4|1064.4|152
1594127700000|2020-07-07 13:15:00|1065.9|1064.9|1065.7|1064.7|1066|1065|1065.5|1064.5|89
1594128000000|2020-07-07 13:20:00|1065.8|1064.8|1067.1|1066.1|1067.2|1066.2|1065.6|1064.6|191
1594128300000|2020-07-07 13:25:00|1067|1066|1067.2|1066.2|1067.3|1066.3|1066.7|1065.7|232
1594128600000|2020-07-07 13:30:00|1067|1066.5|1068.8|1068.3|1068.8|1068.3|1065.5|1065|4621
1594128900000|2020-07-07 13:35:00|1068.6|1068.1|1065.9|1065.4|1068.8|1068.3|1065.7|1065.2|1589
1594129200000|2020-07-07 13:40:00|1066|1065.5|1068|1067.5|1068.3|1067.8|1065.9|1065.4|1724
1594129500000|2020-07-07 13:45:00|1067.9|1067.4|1068.9|1068.4|1069.9|1069.4|1067.7|1067.2|1611
1594129800000|2020-07-07 13:50:00|1069|1068.5|1068.9|1068.4|1069.3|1068.8|1067.8|1067.3|1175
1594130100000|2020-07-07 13:55:00|1069|1068.5|1069.3|1068.8|1069.9|1069.4|1068.9|1068.4|1201
1594130400000|2020-07-07 14:00:00|1069.4|1068.9|1070.5|1070|1070.5|1070|1068.4|1067.9|1658
1594130700000|2020-07-07 14:05:00|1070.4|1069.9|1071.1|1070.6|1071.1|1070.6|1069.8|1069.3|1169
1594131000000|2020-07-07 14:10:00|1071.2|1070.7|1072.8|1072.3|1073|1072.5|1070.7|1070.2|1338
1594131300000|2020-07-07 14:15:00|1072.9|1072.4|1073.1|1072.6|1073.6|1073.1|1072.4|1071.9|1881
1594131600000|2020-07-07 14:20:00|1073.2|1072.7|1073.4|1072.9|1073.7|1073.2|1072.3|1071.8|1110
1594131900000|2020-07-07 14:25:00|1073.5|1073|1072.7|1072.2|1073.5|1073|1072.2|1071.7|1535
1594132200000|2020-07-07 14:30:00|1072.8|1072.3|1071.3|1070.8|1073.7|1073.2|1071.2|1070.7|1226
1594132500000|2020-07-07 14:35:00|1071.4|1070.9|1071.9|1071.4|1072.1|1071.6|1071.3|1070.8|1117
1594132800000|2020-07-07 14:40:00|1071.8|1071.3|1070.8|1070.3|1072|1071.5|1070.8|1070.3|1727
1594133100000|2020-07-07 14:45:00|1070.7|1070.2|1070.1|1069.6|1070.7|1070.2|1069.2|1068.7|1077
1594133400000|2020-07-07 14:50:00|1070.2|1069.7|1071.4|1070.9|1071.5|1071|1070.2|1069.7|1073
1594133700000|2020-07-07 14:55:00|1071.5|1071|1071.5|1071|1071.6|1071.1|1070.8|1070.3|1467
1594134000000|2020-07-07 15:00:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1070.7|1070.2|1154
1594134300000|2020-07-07 15:05:00|1071.6|1071.1|1071.3|1070.8|1071.9|1071.4|1071.1|1070.6|819
1594134600000|2020-07-07 15:10:00|1071.4|1070.9|1072.3|1071.8|1072.8|1072.3|1071.3|1070.8|1969
1594134900000|2020-07-07 15:15:00|1072.4|1071.9|1073.6|1073.1|1073.6|1073.1|1072.4|1071.9|1852
1594135200000|2020-07-07 15:20:00|1073.5|1073|1073.6|1073.1|1074|1073.5|1073.1|1072.6|1830
1594135500000|2020-07-07 15:25:00|1073.5|1073|1072.4|1071.9|1073.7|1073.2|1072.3|1071.8|1459
1594135800000|2020-07-07 15:30:00|1072.5|1072|1070.4|1069.9|1072.8|1072.3|1070.2|1069.7|1598
1594136100000|2020-07-07 15:35:00|1070.5|1070|1069.8|1069.3|1071.2|1070.7|1069.7|1069.2|625
1594136400000|2020-07-07 15:40:00|1069.9|1069.4|1069.8|1069.3|1070.7|1070.2|1069.7|1069.2|700
1594136700000|2020-07-07 15:45:00|1069.7|1069.2|1070.1|1069.6|1070.2|1069.7|1069.4|1068.9|724
1594137000000|2020-07-07 15:50:00|1070|1069.5|1069.8|1069.3|1070.4|1069.9|1069.7|1069.2|929
1594137300000|2020-07-07 15:55:00|1069.9|1069.4|1068.9|1068.4|1069.9|1069.4|1068.6|1068.1|768
1594137600000|2020-07-07 16:00:00|1068.8|1068.3|1068.2|1067.7|1069.7|1069.2|1068.2|1067.7|888
1594137900000|2020-07-07 16:05:00|1068.3|1067.8|1067.9|1067.4|1068.9|1068.4|1067.8|1067.3|763
1594138200000|2020-07-07 16:10:00|1067.8|1067.3|1067.5|1067|1068.2|1067.7|1067.5|1067|855
1594138500000|2020-07-07 16:15:00|1067.6|1067.1|1067.3|1066.8|1067.8|1067.3|1067.1|1066.6|434
1594138800000|2020-07-07 16:20:00|1067.2|1066.7|1067.2|1066.7|1067.7|1067.2|1067.1|1066.6|485
1594139100000|2020-07-07 16:25:00|1067.3|1066.8|1067.6|1067.1|1067.8|1067.3|1066.7|1066.2|564
1594139400000|2020-07-07 16:30:00|1067.5|1067|1067.4|1066.9|1067.5|1067|1066.9|1066.4|546
1594139700000|2020-07-07 16:35:00|1067.2|1066.7|1066.8|1066.3|1067.4|1066.9|1066.6|1066.1|495
1594140000000|2020-07-07 16:40:00|1066.7|1066.2|1066.4|1065.9|1067.1|1066.6|1066.2|1065.7|538
1594140300000|2020-07-07 16:45:00|1066.5|1066|1067.2|1066.7|1067.3|1066.8|1066.3|1065.8|222
1594140600000|2020-07-07 16:50:00|1067.1|1066.6|1066.8|1066.3|1067.2|1066.7|1066.7|1066.2|281
1594140900000|2020-07-07 16:55:00|1066.7|1066.2|1067.4|1066.9|1067.4|1066.9|1066.6|1066.1|212
1594141200000|2020-07-07 17:00:00|1067.3|1066.8|1067.4|1066.9|1067.7|1067.2|1067|1066.5|232
1594141500000|2020-07-07 17:05:00|1067.5|1067|1066.8|1066.3|1067.5|1067|1066.4|1065.9|964
1594141800000|2020-07-07 17:10:00|1066.7|1066.2|1067.3|1066.8|1067.3|1066.8|1066.5|1066|612
1594142100000|2020-07-07 17:15:00|1067.4|1066.9|1067.5|1067|1067.8|1067.3|1067.2|1066.7|395
1594142400000|2020-07-07 17:20:00|1067.4|1066.9|1068.1|1067.6|1068.2|1067.7|1067.4|1066.9|279
1594142700000|2020-07-07 17:25:00|1068.2|1067.7|1068.2|1067.7|1068.4|1067.9|1067.6|1067.1|678
1594143000000|2020-07-07 17:30:00|1068|1067.5|1068.3|1067.8|1068.3|1067.8|1067.5|1067|348
1594143300000|2020-07-07 17:35:00|1068.2|1067.7|1068.1|1067.6|1068.3|1067.8|1067.9|1067.4|232
1594143600000|2020-07-07 17:40:00|1067.7|1067.2|1068.6|1068.1|1068.7|1068.2|1067.7|1067.2|393
1594143900000|2020-07-07 17:45:00|1068.5|1068|1068.5|1068|1068.6|1068.1|1068.4|1067.9|333
1594144200000|2020-07-07 17:50:00|1068.4|1067.9|1067.7|1067.2|1068.7|1068.2|1067.5|1067|227
1594144500000|2020-07-07 17:55:00|1067.8|1067.3|1068.2|1067.7|1068.4|1067.9|1067.8|1067.3|328
1594144800000|2020-07-07 18:00:00|1068.3|1067.8|1067.5|1067|1068.6|1068.1|1067.4|1066.9|310
1594145100000|2020-07-07 18:05:00|1067.6|1067.1|1068.1|1067.6|1068.2|1067.7|1067.1|1066.6|273
1594145400000|2020-07-07 18:10:00|1068.2|1067.7|1068.3|1067.8|1068.6|1068.1|1068.2|1067.7|429
1594145700000|2020-07-07 18:15:00|1068.4|1067.9|1067.8|1067.3|1068.4|1067.9|1067.6|1067.1|246
1594146000000|2020-07-07 18:20:00|1067.9|1067.4|1067.8|1067.3|1067.9|1067.4|1067.6|1067.1|385
1594146300000|2020-07-07 18:25:00|1067.6|1067.1|1067.4|1066.9|1067.8|1067.3|1067.3|1066.8|551
1594146600000|2020-07-07 18:30:00|1067.3|1066.8|1065.5|1065|1067.3|1066.8|1065.5|1065|770
1594146900000|2020-07-07 18:35:00|1065.6|1065.1|1064.9|1064.4|1065.7|1065.2|1064.6|1064.1|753
1594147200000|2020-07-07 18:40:00|1065|1064.5|1065.6|1065.1|1065.6|1065.1|1065|1064.5|276
1594147500000|2020-07-07 18:45:00|1065.5|1065|1065.1|1064.6|1065.6|1065.1|1065|1064.5|339
1594147800000|2020-07-07 18:50:00|1065|1064.5|1064.5|1064|1065.3|1064.8|1064.5|1064|306
1594148100000|2020-07-07 18:55:00|1064.4|1063.9|1066|1065.5|1066.2|1065.7|1064.4|1063.9|653
1594148400000|2020-07-07 19:00:00|1065.9|1065.4|1064.3|1063.8|1066|1065.5|1064.2|1063.7|468
1594148700000|2020-07-07 19:05:00|1064.4|1063.9|1064.5|1064|1065.6|1065.1|1064.4|1063.9|458
1594149000000|2020-07-07 19:10:00|1064.7|1064.2|1064.2|1063.7|1064.9|1064.4|1064.2|1063.7|169
1594149300000|2020-07-07 19:15:00|1064.1|1063.6|1064.7|1064.2|1064.9|1064.4|1064|1063.5|483
1594149600000|2020-07-07 19:20:00|1064.8|1064.3|1064.7|1064.2|1065|1064.5|1064|1063.5|676
1594149900000|2020-07-07 19:25:00|1064.5|1064|1064.4|1063.9|1064.8|1064.3|1064.2|1063.7|394
1594150200000|2020-07-07 19:30:00|1064.5|1064|1064.7|1064.2|1064.8|1064.3|1063.9|1063.4|801
1594150500000|2020-07-07 19:35:00|1064.6|1064.1|1063.7|1063.2|1064.7|1064.2|1063.4|1062.9|1039
1594150800000|2020-07-07 19:40:00|1063.6|1063.1|1063.6|1063.1|1064.3|1063.8|1063.4|1062.9|535
1594151100000|2020-07-07 19:45:00|1063.5|1063|1063|1062.5|1063.7|1063.2|1062.9|1062.4|834
1594151400000|2020-07-07 19:50:00|1063.3|1062.8|1062.1|1061.6|1063.3|1062.8|1061.9|1061.4|2605
1594151700000|2020-07-07 19:55:00|1062.2|1061.7|1062.4|1061.9|1062.8|1062.3|1061.8|1061.3|10128
1594152000000|2020-07-07 20:00:00|1062.7|1061.7|1063.6|1062.6|1063.6|1062.6|1062.7|1061.7|1027
1594152300000|2020-07-07 20:05:00|1063.7|1062.7|1063.7|1062.7|1063.8|1062.8|1063.2|1062.2|218
1594152600000|2020-07-07 20:10:00|1063.8|1062.8|1062.5|1061.5|1063.9|1062.9|1062.2|1061.2|441
1594152900000|2020-07-07 20:15:00|1063.1|1062.1|1062.4|1061.4|1063.2|1062.2|1062.4|1061.4|20
1594153500000|2020-07-07 20:25:00|1063.1|1062.1|1063.4|1062.4|1063.6|1062.6|1063|1062|82
1594153800000|2020-07-07 20:30:00|1063.2|1062.2|1062.7|1061.7|1063.5|1062.5|1062.6|1061.6|49
1594154100000|2020-07-07 20:35:00|1063|1062|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|13
1594154400000|2020-07-07 20:40:00|1063.3|1062.3|1063.6|1062.6|1063.6|1062.6|1062.6|1061.6|16
1594155300000|2020-07-07 20:55:00|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|2
1594155600000|2020-07-07 21:00:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062.1|1061.1|5
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1594159500000|2020-07-07 22:05:00|1063.4|1061.4|1063.4|1061.4|1063.6|1061.6|1063.1|1061.1|0
1594159800000|2020-07-07 22:10:00|1063.5|1061.5|1063.6|1061.6|1063.9|1061.9|1063.4|1061.4|0
1594160100000|2020-07-07 22:15:00|1063.7|1061.7|1063.8|1061.8|1064.1|1062.1|1063.7|1061.7|0
1594160400000|2020-07-07 22:20:00|1063.7|1061.7|1063.4|1061.4|1063.9|1061.9|1063.4|1061.4|0
1594160700000|2020-07-07 22:25:00|1063.5|1061.5|1063.4|1061.4|1063.9|1061.9|1063|1061|0
1594161000000|2020-07-07 22:30:00|1063.5|1061.5|1062.9|1060.9|1063.9|1061.9|1062.7|1060.7|0
1594161300000|2020-07-07 22:35:00|1063|1061|1062.9|1060.9|1063.1|1061.1|1062.4|1060.4|0
1594161600000|2020-07-07 22:40:00|1062.8|1060.8|1063.3|1061.3|1063.3|1061.3|1062.8|1060.8|0
1594161900000|2020-07-07 22:45:00|1063.2|1061.2|1063.2|1061.2|1063.4|1061.4|1062.9|1060.9|0
1594162200000|2020-07-07 22:50:00|1063.1|1061.1|1063|1061|1063.4|1061.4|1062.9|1060.9|0
1594162500000|2020-07-07 22:55:00|1062.9|1060.9|1062.8|1060.8|1062.9|1060.9|1062.7|1060.7|0
1594162800000|2020-07-07 23:00:00|1062.9|1060.9|1063.5|1061.5|1063.6|1061.6|1062.8|1060.8|0
1594163100000|2020-07-07 23:05:00|1063.4|1061.4|1063.7|1061.7|1063.7|1061.7|1063.3|1061.3|0
1594163400000|2020-07-07 23:10:00|1063.8|1061.8|1063.8|1061.8|1063.9|1061.9|1063.5|1061.5|0
1594163700000|2020-07-07 23:15:00|1063.9|1061.9|1063.9|1061.9|1064.3|1062.3|1063.8|1061.8|0
1594164000000|2020-07-07 23:20:00|1064|1062|1064.1|1062.1|1064.3|1062.3|1064|1062|0
1594164300000|2020-07-07 23:25:00|1064|1062|1063.9|1061.9|1064.1|1062.1|1063.9|1061.9|0
1594164600000|2020-07-07 23:30:00|1064|1062|1063.9|1061.9|1064|1062|1063.6|1061.6|0
1594164900000|2020-07-07 23:35:00|1063.8|1061.8|1063.9|1061.9|1064|1062|1063.8|1061.8|0
1594165200000|2020-07-07 23:40:00|1063.8|1061.8|1064.4|1062.4|1064.4|1062.4|1063.7|1061.7|0
1594165500000|2020-07-07 23:45:00|1064.3|1062.3|1064.5|1062.5|1064.6|1062.6|1064.2|1062.2|0
1594165800000|2020-07-07 23:50:00|1064.4|1062.4|1064.5|1062.5|1064.6|1062.6|1064.4|1062.4|0
1594166100000|2020-07-07 23:55:00|1064.6|1062.6|1064.2|1062.2|1064.6|1062.6|1064.1|1062.1|0
1594166400000|2020-07-08 00:00:00|1062.6|1061.6|1064.5|1063.5|1064.5|1063.5|1062.6|1061.6|12
1594166700000|2020-07-08 00:05:00|1065.1|1064.1|1066|1065|1066|1065|1065.1|1064.1|14
1594167000000|2020-07-08 00:10:00|1065.2|1064.2|1064.7|1063.7|1065.2|1064.2|1064.7|1063.7|4
1594167300000|2020-07-08 00:15:00|1064.9|1063.9|1065.9|1064.9|1066|1065|1064.9|1063.9|27
1594167600000|2020-07-08 00:20:00|1066|1065|1065.9|1064.9|1066.1|1065.1|1065.9|1064.9|8
1594167900000|2020-07-08 00:25:00|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|2
1594168200000|2020-07-08 00:30:00|1065|1064|1064.3|1063.3|1065|1064|1064.3|1063.3|6
1594168500000|2020-07-08 00:35:00|1064.2|1063.2|1063.1|1062.1|1064.6|1063.6|1063|1062|10
1594168800000|2020-07-08 00:40:00|1063.4|1062.4|1063.5|1062.5|1063.5|1062.5|1063.4|1062.4|2
1594169100000|2020-07-08 00:45:00|1062.9|1061.9|1063|1062|1063.5|1062.5|1062.9|1061.9|8
1594169400000|2020-07-08 00:50:00|1062.6|1061.6|1062.1|1061.1|1062.6|1061.6|1061.8|1060.8|35
1594169700000|2020-07-08 00:55:00|1062.4|1061.4|1062.8|1061.8|1062.8|1061.8|1062.1|1061.1|27
1594170000000|2020-07-08 01:00:00|1063|1062|1064.5|1063.5|1065|1064|1062.2|1061.2|54
1594170300000|2020-07-08 01:05:00|1064.6|1063.6|1065.6|1064.6|1065.6|1064.6|1064.3|1063.3|30
1594170600000|2020-07-08 01:10:00|1065.3|1064.3|1067.7|1066.7|1067.7|1066.7|1065.3|1064.3|20
1594170900000|2020-07-08 01:15:00|1068.2|1067.2|1067.2|1066.2|1069.2|1068.2|1067.2|1066.2|76
1594171200000|2020-07-08 01:20:00|1067|1066|1066|1065|1067.3|1066.3|1066|1065|48
1594171500000|2020-07-08 01:25:00|1066.2|1065.2|1067.4|1066.4|1068.1|1067.1|1066.2|1065.2|94
1594171800000|2020-07-08 01:30:00|1067.3|1066.3|1071.1|1070.1|1072.3|1071.3|1067.3|1066.3|139
1594172100000|2020-07-08 01:35:00|1071.4|1070.4|1071|1070|1072.6|1071.6|1071|1070|42
1594172400000|2020-07-08 01:40:00|1071.3|1070.3|1071.3|1070.3|1072.2|1071.2|1070.7|1069.7|66
1594172700000|2020-07-08 01:45:00|1071.5|1070.5|1069.8|1068.8|1071.5|1070.5|1069.8|1068.8|30
1594173000000|2020-07-08 01:50:00|1070.4|1069.4|1071|1070|1071.9|1070.9|1070.4|1069.4|25
1594173300000|2020-07-08 01:55:00|1069.2|1068.2|1065.9|1064.9|1069.3|1068.3|1065.5|1064.5|47
1594173600000|2020-07-08 02:00:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1064.3|1063.3|72
1594173900000|2020-07-08 02:05:00|1066.5|1065.5|1067.7|1066.7|1068.5|1067.5|1066.5|1065.5|17
1594174200000|2020-07-08 02:10:00|1068|1067|1068.1|1067.1|1068.1|1067.1|1068|1067|5
1594174500000|2020-07-08 02:15:00|1067.5|1066.5|1066.4|1065.4|1067.5|1066.5|1065.9|1064.9|30
1594174800000|2020-07-08 02:20:00|1066.3|1065.3|1067.2|1066.2|1067.6|1066.6|1066.3|1065.3|15
1594175100000|2020-07-08 02:25:00|1066.5|1065.5|1066.7|1065.7|1066.7|1065.7|1066.1|1065.1|14
1594175400000|2020-07-08 02:30:00|1066.5|1065.5|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|2
1594175700000|2020-07-08 02:35:00|1068.1|1067.1|1070.6|1069.6|1070.6|1069.6|1068.1|1067.1|13
1594176000000|2020-07-08 02:40:00|1070.3|1069.3|1070.4|1069.4|1070.8|1069.8|1070.2|1069.2|21
1594176300000|2020-07-08 02:45:00|1070.5|1069.5|1071|1070|1071.1|1070.1|1070.5|1069.5|9
1594176600000|2020-07-08 02:50:00|1071.7|1070.7|1071.4|1070.4|1071.9|1070.9|1071.4|1070.4|7
1594176900000|2020-07-08 02:55:00|1071.3|1070.3|1071.8|1070.8|1071.8|1070.8|1071.3|1070.3|8
1594177200000|2020-07-08 03:00:00|1071.1|1070.1|1071.7|1070.7|1071.8|1070.8|1071.1|1070.1|59
1594177500000|2020-07-08 03:05:00|1071.9|1070.9|1073.6|1072.6|1073.6|1072.6|1071.5|1070.5|59
1594177800000|2020-07-08 03:10:00|1073.8|1072.8|1074|1073|1074.1|1073.1|1073.5|1072.5|32
1594178100000|2020-07-08 03:15:00|1073.7|1072.7|1072.2|1071.2|1073.7|1072.7|1072|1071|85
1594178400000|2020-07-08 03:20:00|1072.6|1071.6|1073.2|1072.2|1073.3|1072.3|1072.4|1071.4|48
1594178700000|2020-07-08 03:25:00|1072.5|1071.5|1073|1072|1073.3|1072.3|1072.5|1071.5|29
1594179000000|2020-07-08 03:30:00|1072.9|1071.9|1073.5|1072.5|1073.6|1072.6|1072.9|1071.9|7
1594179300000|2020-07-08 03:35:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|7
1594179600000|2020-07-08 03:40:00|1072.7|1071.7|1074.3|1073.3|1074.4|1073.4|1072.7|1071.7|42
1594179900000|2020-07-08 03:45:00|1074.1|1073.1|1074.3|1073.3|1074.6|1073.6|1074.1|1073.1|10
1594180200000|2020-07-08 03:50:00|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.3|1072.3|16
1594180500000|2020-07-08 03:55:00|1074|1073|1074|1073|1074|1073|1074|1073|2
1594180800000|2020-07-08 04:00:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|2
1594181100000|2020-07-08 04:05:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1594181400000|2020-07-08 04:10:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|2
1594181700000|2020-07-08 04:15:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1594182000000|2020-07-08 04:20:00|1072.4|1071.4|1072.3|1071.3|1072.4|1071.4|1072.3|1071.3|4
1594182600000|2020-07-08 04:30:00|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1070.4|1069.4|63
1594182900000|2020-07-08 04:35:00|1071.1|1070.1|1071|1070|1071.1|1070.1|1071|1070|51
1594183200000|2020-07-08 04:40:00|1070.9|1069.9|1070.8|1069.8|1070.9|1069.9|1070.8|1069.8|3
1594183500000|2020-07-08 04:45:00|1071.6|1070.6|1071.7|1070.7|1071.7|1070.7|1071.6|1070.6|3
1594183800000|2020-07-08 04:50:00|1071.8|1070.8|1071.3|1070.3|1071.8|1070.8|1071.3|1070.3|15
1594184100000|2020-07-08 04:55:00|1071.7|1070.7|1072|1071|1072.2|1071.2|1071.7|1070.7|12
1594184400000|2020-07-08 05:00:00|1071.4|1070.4|1073.5|1072.5|1073.5|1072.5|1071.4|1070.4|17
1594184700000|2020-07-08 05:05:00|1073.7|1072.7|1075.7|1074.7|1076.4|1075.4|1073.7|1072.7|70
1594185000000|2020-07-08 05:10:00|1075.1|1074.1|1074.7|1073.7|1075.4|1074.4|1074.7|1073.7|111
1594185300000|2020-07-08 05:15:00|1074.6|1073.6|1075.3|1074.3|1075.3|1074.3|1074.6|1073.6|3
1594186200000|2020-07-08 05:30:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1071.8|1070.8|127
1594186500000|2020-07-08 05:35:00|1072.2|1071.2|1073.8|1072.8|1074.4|1073.4|1072.2|1071.2|11
1594186800000|2020-07-08 05:40:00|1074|1073|1074|1073|1074|1073|1074|1073|1
1594187100000|2020-07-08 05:45:00|1073.6|1072.6|1074|1073|1074|1073|1073.4|1072.4|21
1594187400000|2020-07-08 05:50:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|5
1594187700000|2020-07-08 05:55:00|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|25
1594188000000|2020-07-08 06:00:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|21
1594188300000|2020-07-08 06:05:00|1071.8|1070.8|1071.6|1070.6|1072.4|1071.4|1071.6|1070.6|52
1594188600000|2020-07-08 06:10:00|1071.2|1070.2|1070.6|1069.6|1071.9|1070.9|1069.7|1068.7|147
1594188900000|2020-07-08 06:15:00|1070.7|1069.7|1071.4|1070.4|1072.2|1071.2|1070.7|1069.7|67
1594189200000|2020-07-08 06:20:00|1071.3|1070.3|1073.8|1072.8|1073.8|1072.8|1071.3|1070.3|79
1594189500000|2020-07-08 06:25:00|1073.6|1072.6|1073.5|1072.5|1074.4|1073.4|1072.9|1071.9|132
1594189800000|2020-07-08 06:30:00|1073.6|1072.6|1074.7|1073.7|1075.1|1074.1|1073.6|1072.6|37
1594190100000|2020-07-08 06:35:00|1074.3|1073.3|1076.9|1075.9|1076.9|1075.9|1074.3|1073.3|33
1594190400000|2020-07-08 06:40:00|1077.2|1076.2|1076.5|1075.5|1077.2|1076.2|1076|1075|128
1594190700000|2020-07-08 06:45:00|1076.1|1075.1|1074.3|1073.3|1076.1|1075.1|1074.3|1073.3|89
1594191000000|2020-07-08 06:50:00|1074.1|1073.1|1075|1074|1075.8|1074.8|1073.2|1072.2|278
1594191300000|2020-07-08 06:55:00|1074.9|1073.9|1074.8|1073.8|1075|1074|1074.7|1073.7|5
1594191600000|2020-07-08 07:00:00|1075.4|1074.4|1075.5|1074.5|1076.1|1075.1|1074.5|1073.5|241
1594191900000|2020-07-08 07:05:00|1075.6|1074.6|1075|1074|1077|1076|1074.3|1073.3|239
1594192200000|2020-07-08 07:10:00|1074.8|1073.8|1076.1|1075.1|1076.6|1075.6|1074.6|1073.6|348
1594192500000|2020-07-08 07:15:00|1075.9|1074.9|1076.4|1075.4|1076.9|1075.9|1075.3|1074.3|648
1594192800000|2020-07-08 07:20:00|1076.6|1075.6|1076.2|1075.2|1076.9|1075.9|1075.1|1074.1|619
1594193100000|2020-07-08 07:25:00|1076.3|1075.3|1076.8|1075.8|1077.4|1076.4|1075.7|1074.7|111
1594193400000|2020-07-08 07:30:00|1076.9|1075.9|1077.5|1076.5|1077.7|1076.7|1076.5|1075.5|223
1594193700000|2020-07-08 07:35:00|1077.2|1076.2|1077.1|1076.1|1078.1|1077.1|1076.8|1075.8|179
1594194000000|2020-07-08 07:40:00|1076.9|1075.9|1077.1|1076.1|1077.4|1076.4|1076.5|1075.5|160
1594194300000|2020-07-08 07:45:00|1077.2|1076.2|1078.4|1077.4|1078.6|1077.6|1076.9|1075.9|209
1594194600000|2020-07-08 07:50:00|1078.2|1077.2|1077.2|1076.2|1078.3|1077.3|1077.2|1076.2|233
1594194900000|2020-07-08 07:55:00|1077.4|1076.4|1077|1076|1077.4|1076.4|1076.7|1075.7|321
1594195200000|2020-07-08 08:00:00|1077.2|1076.2|1076.5|1075.5|1077.2|1076.2|1075.7|1074.7|233
1594195500000|2020-07-08 08:05:00|1076.3|1075.3|1076.1|1075.1|1076.5|1075.5|1075.9|1074.9|148
1594195800000|2020-07-08 08:10:00|1076|1075|1076.6|1075.6|1077.6|1076.6|1075.8|1074.8|214
1594196100000|2020-07-08 08:15:00|1076.8|1075.8|1076.7|1075.7|1077.3|1076.3|1076.5|1075.5|110
1594196400000|2020-07-08 08:20:00|1076.6|1075.6|1076.5|1075.5|1077.4|1076.4|1076.3|1075.3|67
1594196700000|2020-07-08 08:25:00|1076.7|1075.7|1076.9|1075.9|1077.6|1076.6|1076.7|1075.7|103
1594197000000|2020-07-08 08:30:00|1077|1076|1076.2|1075.2|1077|1076|1074.9|1073.9|123
1594197300000|2020-07-08 08:35:00|1076.4|1075.4|1077.3|1076.3|1079.1|1078.1|1076.4|1075.4|277
1594197600000|2020-07-08 08:40:00|1077.2|1076.2|1077.3|1076.3|1077.8|1076.8|1077.2|1076.2|86
1594197900000|2020-07-08 08:45:00|1077.4|1076.4|1077.4|1076.4|1077.6|1076.6|1077.1|1076.1|42
1594198200000|2020-07-08 08:50:00|1077.3|1076.3|1076.5|1075.5|1077.3|1076.3|1076.3|1075.3|122
1594198500000|2020-07-08 08:55:00|1076.3|1075.3|1075.9|1074.9|1076.4|1075.4|1075.3|1074.3|207
1594198800000|2020-07-08 09:00:00|1076|1075|1075.7|1074.7|1076.2|1075.2|1075.4|1074.4|105
1594199100000|2020-07-08 09:05:00|1075.8|1074.8|1075.2|1074.2|1075.9|1074.9|1074.9|1073.9|131
1594199400000|2020-07-08 09:10:00|1075.4|1074.4|1073.4|1072.4|1075.4|1074.4|1073.3|1072.3|172
1594199700000|2020-07-08 09:15:00|1073.3|1072.3|1072.7|1071.7|1073.8|1072.8|1072.4|1071.4|665
1594200000000|2020-07-08 09:20:00|1072.6|1071.6|1073.4|1072.4|1073.6|1072.6|1072.1|1071.1|785
1594200300000|2020-07-08 09:25:00|1073.3|1072.3|1073.1|1072.1|1073.5|1072.5|1072.5|1071.5|811
1594200600000|2020-07-08 09:30:00|1072.9|1071.9|1073.6|1072.6|1073.8|1072.8|1072.9|1071.9|119
1594200900000|2020-07-08 09:35:00|1073.4|1072.4|1073.4|1072.4|1074|1073|1073.3|1072.3|129
1594201200000|2020-07-08 09:40:00|1073.5|1072.5|1071.3|1070.3|1073.6|1072.6|1071.2|1070.2|474
1594201500000|2020-07-08 09:45:00|1071.4|1070.4|1071.8|1070.8|1072.2|1071.2|1071.3|1070.3|481
1594201800000|2020-07-08 09:50:00|1071.7|1070.7|1071.2|1070.2|1072.2|1071.2|1070.9|1069.9|207
1594202100000|2020-07-08 09:55:00|1071.1|1070.1|1072.3|1071.3|1072.3|1071.3|1070.9|1069.9|170
1594202400000|2020-07-08 10:00:00|1072.1|1071.1|1072.4|1071.4|1072.4|1071.4|1071.7|1070.7|145
1594202700000|2020-07-08 10:05:00|1072.3|1071.3|1072.6|1071.6|1072.7|1071.7|1071.9|1070.9|182
1594203000000|2020-07-08 10:10:00|1072.7|1071.7|1072.3|1071.3|1072.7|1071.7|1071.7|1070.7|108
1594203300000|2020-07-08 10:15:00|1072.5|1071.5|1072.9|1071.9|1073.2|1072.2|1072.5|1071.5|140
1594203600000|2020-07-08 10:20:00|1072.8|1071.8|1072.9|1071.9|1073.1|1072.1|1072.4|1071.4|44
1594203900000|2020-07-08 10:25:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1072.6|1071.6|58
1594204200000|2020-07-08 10:30:00|1073.1|1072.1|1073.2|1072.2|1073.4|1072.4|1072.8|1071.8|78
1594204500000|2020-07-08 10:35:00|1073.3|1072.3|1073.3|1072.3|1073.6|1072.6|1073.1|1072.1|16
1594204800000|2020-07-08 10:40:00|1073.8|1072.8|1074.3|1073.3|1074.4|1073.4|1073.8|1072.8|91
1594205100000|2020-07-08 10:45:00|1074.2|1073.2|1074.3|1073.3|1074.4|1073.4|1073.8|1072.8|43
1594205400000|2020-07-08 10:50:00|1074.1|1073.1|1074.4|1073.4|1074.8|1073.8|1074|1073|117
1594205700000|2020-07-08 10:55:00|1074.3|1073.3|1074.9|1073.9|1075|1074|1074.2|1073.2|200
1594206000000|2020-07-08 11:00:00|1075|1074|1074.8|1073.8|1075.2|1074.2|1074.3|1073.3|179
1594206300000|2020-07-08 11:05:00|1074.9|1073.9|1074.6|1073.6|1075.1|1074.1|1074.3|1073.3|146
1594206600000|2020-07-08 11:10:00|1074.8|1073.8|1074.4|1073.4|1074.8|1073.8|1074.4|1073.4|22
1594206900000|2020-07-08 11:15:00|1074.2|1073.2|1074.3|1073.3|1074.5|1073.5|1073.9|1072.9|154
1594207200000|2020-07-08 11:20:00|1074.4|1073.4|1073.7|1072.7|1074.4|1073.4|1073.7|1072.7|62
1594207500000|2020-07-08 11:25:00|1073.8|1072.8|1073.8|1072.8|1073.9|1072.9|1073.4|1072.4|35
1594207800000|2020-07-08 11:30:00|1073.9|1072.9|1074.2|1073.2|1074.2|1073.2|1073.6|1072.6|94
1594208100000|2020-07-08 11:35:00|1074.3|1073.3|1075|1074|1075.2|1074.2|1074|1073|67
1594208400000|2020-07-08 11:40:00|1074.9|1073.9|1075.4|1074.4|1075.4|1074.4|1074.9|1073.9|76
1594208700000|2020-07-08 11:45:00|1075.5|1074.5|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|93
1594209000000|2020-07-08 11:50:00|1076.2|1075.2|1076.8|1075.8|1076.9|1075.9|1076.1|1075.1|100
1594209300000|2020-07-08 11:55:00|1076.5|1075.5|1076|1075|1076.5|1075.5|1075.9|1074.9|98
1594209600000|2020-07-08 12:00:00|1076.2|1075.2|1075.7|1074.7|1076.8|1075.8|1075.7|1074.7|313
1594209900000|2020-07-08 12:05:00|1075.8|1074.8|1075.6|1074.6|1076|1075|1075.5|1074.5|115
1594210200000|2020-07-08 12:10:00|1075.5|1074.5|1075.3|1074.3|1075.8|1074.8|1075.3|1074.3|143
1594210500000|2020-07-08 12:15:00|1075.2|1074.2|1074.8|1073.8|1075.3|1074.3|1074.6|1073.6|204
1594210800000|2020-07-08 12:20:00|1074.7|1073.7|1075.3|1074.3|1075.3|1074.3|1074.5|1073.5|242
1594211100000|2020-07-08 12:25:00|1075.4|1074.4|1075.8|1074.8|1076.3|1075.3|1075.3|1074.3|478
1594211400000|2020-07-08 12:30:00|1075.9|1074.9|1076|1075|1076.2|1075.2|1075.8|1074.8|721
1594211700000|2020-07-08 12:35:00|1075.7|1074.7|1074.6|1073.6|1075.7|1074.7|1074.6|1073.6|205
1594212000000|2020-07-08 12:40:00|1074.5|1073.5|1074.5|1073.5|1074.7|1073.7|1073.9|1072.9|178
1594212300000|2020-07-08 12:45:00|1073.8|1072.8|1074.4|1073.4|1074.6|1073.6|1073.3|1072.3|2001
1594212600000|2020-07-08 12:50:00|1074.6|1073.6|1075.2|1074.2|1075.3|1074.3|1074.6|1073.6|91
1594212900000|2020-07-08 12:55:00|1075.1|1074.1|1075.7|1074.7|1075.9|1074.9|1075.1|1074.1|176
1594213200000|2020-07-08 13:00:00|1075.8|1074.8|1076.2|1075.2|1076.4|1075.4|1075.8|1074.8|65
1594213500000|2020-07-08 13:05:00|1076.4|1075.4|1076|1075|1076.4|1075.4|1075.3|1074.3|214
1594213800000|2020-07-08 13:10:00|1075.8|1074.8|1075.8|1074.8|1076|1075|1075.5|1074.5|57
1594214100000|2020-07-08 13:15:00|1075.9|1074.9|1076.1|1075.1|1076.3|1075.3|1075.8|1074.8|72
1594214400000|2020-07-08 13:20:00|1076.3|1075.3|1077.2|1076.2|1077.3|1076.3|1076|1075|73
1594214700000|2020-07-08 13:25:00|1077.3|1076.3|1077.1|1076.1|1077.7|1076.7|1076.9|1075.9|198
1594215000000|2020-07-08 13:30:00|1076.9|1076.4|1079.5|1079|1079.6|1079.1|1075.8|1075.3|4484
1594215300000|2020-07-08 13:35:00|1079.8|1079.3|1080.2|1079.7|1080.3|1079.8|1078.7|1078.2|1357
1594215600000|2020-07-08 13:40:00|1080.1|1079.6|1079.3|1078.8|1080.1|1079.6|1078.7|1078.2|1158
1594215900000|2020-07-08 13:45:00|1079.4|1078.9|1079.2|1078.7|1079.7|1079.2|1078.1|1077.6|1035
1594216200000|2020-07-08 13:50:00|1079.3|1078.8|1079.2|1078.7|1079.7|1079.2|1078.7|1078.2|1372
1594216500000|2020-07-08 13:55:00|1079.3|1078.8|1079.3|1078.8|1079.6|1079.1|1078.9|1078.4|1804
1594216800000|2020-07-08 14:00:00|1079.5|1079|1078.4|1077.9|1079.6|1079.1|1078|1077.5|2630
1594217100000|2020-07-08 14:05:00|1078.6|1078.1|1078.1|1077.6|1078.8|1078.3|1077.9|1077.4|2193
1594217400000|2020-07-08 14:10:00|1078.3|1077.8|1079|1078.5|1079.7|1079.2|1077.8|1077.3|737
1594217700000|2020-07-08 14:15:00|1078.9|1078.4|1079.8|1079.3|1079.8|1079.3|1077.9|1077.4|1103
1594218000000|2020-07-08 14:20:00|1079.9|1079.4|1079.3|1078.8|1080.1|1079.6|1079.2|1078.7|581
1594218300000|2020-07-08 14:25:00|1079.4|1078.9|1078.4|1077.9|1079.9|1079.4|1078.1|1077.6|595
1594218600000|2020-07-08 14:30:00|1078.3|1077.8|1078.6|1078.1|1079.1|1078.6|1078.2|1077.7|725
1594218900000|2020-07-08 14:35:00|1078.5|1078|1079.5|1079|1079.5|1079|1078|1077.5|456
1594219200000|2020-07-08 14:40:00|1079.6|1079.1|1078.3|1077.8|1080.4|1079.9|1078.2|1077.7|1622
1594219500000|2020-07-08 14:45:00|1078.4|1077.9|1078.5|1078|1078.9|1078.4|1077.7|1077.2|946
1594219800000|2020-07-08 14:50:00|1078.4|1077.9|1079.5|1079|1079.5|1079|1077.9|1077.4|890
1594220100000|2020-07-08 14:55:00|1079.6|1079.1|1079.6|1079.1|1079.8|1079.3|1078.7|1078.2|793
1594220400000|2020-07-08 15:00:00|1079.7|1079.2|1078.4|1077.9|1080|1079.5|1077.7|1077.2|790
1594220700000|2020-07-08 15:05:00|1078.3|1077.8|1078.4|1077.9|1079.5|1079|1077.3|1076.8|1489
1594221000000|2020-07-08 15:10:00|1078.5|1078|1079.3|1078.8|1079.4|1078.9|1078.2|1077.7|388
1594221300000|2020-07-08 15:15:00|1079.4|1078.9|1077.5|1077|1079.6|1079.1|1077.4|1076.9|2423
1594221600000|2020-07-08 15:20:00|1077.4|1076.9|1076.6|1076.1|1077.9|1077.4|1075.7|1075.2|2200
1594221900000|2020-07-08 15:25:00|1076.5|1076|1077.5|1077|1077.5|1077|1076|1075.5|1526
1594222200000|2020-07-08 15:30:00|1077.6|1077.1|1077.8|1077.3|1078.4|1077.9|1077.1|1076.6|1698
1594222500000|2020-07-08 15:35:00|1077.9|1077.4|1078.6|1078.1|1078.7|1078.2|1077.7|1077.2|1027
1594222800000|2020-07-08 15:40:00|1078.5|1078|1079.4|1078.9|1079.4|1078.9|1078.3|1077.8|1102
1594223100000|2020-07-08 15:45:00|1079.5|1079|1079.6|1079.1|1080.2|1079.7|1079.1|1078.6|1172
1594223400000|2020-07-08 15:50:00|1079.7|1079.2|1081|1080.5|1081.1|1080.6|1079.5|1079|1044
1594223700000|2020-07-08 15:55:00|1080.9|1080.4|1081.3|1080.8|1081.4|1080.9|1080.5|1080|1548
1594224000000|2020-07-08 16:00:00|1081.4|1080.9|1081.8|1081.3|1082|1081.5|1081|1080.5|1358
1594224300000|2020-07-08 16:05:00|1082|1081.5|1082.2|1081.7|1083.1|1082.6|1082|1081.5|935
1594224600000|2020-07-08 16:10:00|1082.4|1081.9|1083.1|1082.6|1083.4|1082.9|1082.4|1081.9|565
1594224900000|2020-07-08 16:15:00|1083.3|1082.8|1084.5|1084|1084.6|1084.1|1082.4|1081.9|1179
1594225200000|2020-07-08 16:20:00|1084.6|1084.1|1083.9|1083.4|1085|1084.5|1083.9|1083.4|965
1594225500000|2020-07-08 16:25:00|1084.1|1083.6|1083.7|1083.2|1084.4|1083.9|1083.4|1082.9|577
1594225800000|2020-07-08 16:30:00|1083.8|1083.3|1083.3|1082.8|1084.1|1083.6|1083.1|1082.6|363
1594226100000|2020-07-08 16:35:00|1083.2|1082.7|1083.7|1083.2|1083.8|1083.3|1083|1082.5|410
1594226400000|2020-07-08 16:40:00|1083.8|1083.3|1083.4|1082.9|1084.1|1083.6|1083.1|1082.6|417
1594226700000|2020-07-08 16:45:00|1083.5|1083|1083.7|1083.2|1084.2|1083.7|1083.5|1083|287
1594227000000|2020-07-08 16:50:00|1083.6|1083.1|1083.8|1083.3|1084|1083.5|1083.6|1083.1|309
1594227300000|2020-07-08 16:55:00|1083.9|1083.4|1085.2|1084.7|1085.3|1084.8|1083.7|1083.2|296
1594227600000|2020-07-08 17:00:00|1085.3|1084.8|1085|1084.5|1085.8|1085.3|1084.9|1084.4|415
1594227900000|2020-07-08 17:05:00|1085.1|1084.6|1085.1|1084.6|1085.6|1085.1|1084.9|1084.4|598
1594228200000|2020-07-08 17:10:00|1085|1084.5|1084.8|1084.3|1085|1084.5|1084.5|1084|358
1594228500000|2020-07-08 17:15:00|1084.7|1084.2|1084.7|1084.2|1085.3|1084.8|1084.5|1084|340
1594228800000|2020-07-08 17:20:00|1084.6|1084.1|1084.1|1083.6|1085.1|1084.6|1084.1|1083.6|768
1594229100000|2020-07-08 17:25:00|1084|1083.5|1083.6|1083.1|1084|1083.5|1082.6|1082.1|695
1594229400000|2020-07-08 17:30:00|1083.7|1083.2|1084.2|1083.7|1084.6|1084.1|1083.7|1083.2|331
1594229700000|2020-07-08 17:35:00|1084.3|1083.8|1085|1084.5|1085|1084.5|1084.1|1083.6|345
1594230000000|2020-07-08 17:40:00|1085.1|1084.6|1084.5|1084|1085.3|1084.8|1084.5|1084|481
1594230300000|2020-07-08 17:45:00|1084.4|1083.9|1084.3|1083.8|1084.7|1084.2|1084|1083.5|540
1594230600000|2020-07-08 17:50:00|1084.4|1083.9|1083.4|1082.9|1084.5|1084|1083.4|1082.9|951
1594230900000|2020-07-08 17:55:00|1083.5|1083|1083|1082.5|1083.8|1083.3|1082.6|1082.1|612
1594231200000|2020-07-08 18:00:00|1083.2|1082.7|1082.9|1082.4|1084.6|1084.1|1082.9|1082.4|610
1594231500000|2020-07-08 18:05:00|1083|1082.5|1083.4|1082.9|1083.7|1083.2|1082.8|1082.3|469
1594231800000|2020-07-08 18:10:00|1083.3|1082.8|1084.2|1083.7|1084.4|1083.9|1083|1082.5|715
1594232100000|2020-07-08 18:15:00|1084.1|1083.6|1084.5|1084|1084.5|1084|1083.9|1083.4|364
1594232400000|2020-07-08 18:20:00|1084.4|1083.9|1084.7|1084.2|1085.1|1084.6|1084|1083.5|473
1594232700000|2020-07-08 18:25:00|1084.6|1084.1|1084.7|1084.2|1084.7|1084.2|1084.2|1083.7|365
1594233000000|2020-07-08 18:30:00|1084.5|1084|1084.7|1084.2|1085.2|1084.7|1083.9|1083.4|1075
1594233300000|2020-07-08 18:35:00|1084.6|1084.1|1084.7|1084.2|1084.8|1084.3|1084.4|1083.9|953
1594233600000|2020-07-08 18:40:00|1084.9|1084.4|1084.1|1083.6|1084.9|1084.4|1083.6|1083.1|566
1594233900000|2020-07-08 18:45:00|1084.2|1083.7|1084.9|1084.4|1084.9|1084.4|1084.1|1083.6|782
1594234200000|2020-07-08 18:50:00|1085|1084.5|1084.9|1084.4|1085.5|1085|1084.7|1084.2|786
1594234500000|2020-07-08 18:55:00|1085|1084.5|1085.8|1085.3|1086.1|1085.6|1084.9|1084.4|805
1594234800000|2020-07-08 19:00:00|1085.9|1085.4|1086|1085.5|1086.2|1085.7|1085.4|1084.9|664
1594235100000|2020-07-08 19:05:00|1085.9|1085.4|1086.5|1086|1086.8|1086.3|1085.9|1085.4|1049
1594235400000|2020-07-08 19:10:00|1086.6|1086.1|1087.1|1086.6|1087.2|1086.7|1086.6|1086.1|754
1594235700000|2020-07-08 19:15:00|1087.2|1086.7|1087.2|1086.7|1087.5|1087|1086.9|1086.4|554
1594236000000|2020-07-08 19:20:00|1087.3|1086.8|1088.2|1087.7|1088.5|1088|1087|1086.5|718
1594236300000|2020-07-08 19:25:00|1088.1|1087.6|1087.9|1087.4|1088.5|1088|1087.7|1087.2|851
1594236600000|2020-07-08 19:30:00|1088|1087.5|1088.7|1088.2|1088.8|1088.3|1087.9|1087.4|1133
1594236900000|2020-07-08 19:35:00|1088.6|1088.1|1088|1087.5|1089.4|1088.9|1087.9|1087.4|1053
1594237200000|2020-07-08 19:40:00|1088.1|1087.6|1088.2|1087.7|1088.4|1087.9|1087.9|1087.4|1315
1594237500000|2020-07-08 19:45:00|1088.3|1087.8|1088.6|1088.1|1088.9|1088.4|1087.9|1087.4|1471
1594237800000|2020-07-08 19:50:00|1088.8|1088.3|1089.5|1089|1089.5|1089|1087.9|1087.4|1552
1594238100000|2020-07-08 19:55:00|1089.4|1088.9|1089.8|1089.3|1090.1|1089.6|1089.2|1088.7|8901
1594238400000|2020-07-08 20:00:00|1090|1089|1088.4|1087.4|1090.1|1089.1|1087.8|1086.8|2037
1594238700000|2020-07-08 20:05:00|1088.5|1087.5|1089.5|1088.5|1089.5|1088.5|1088.5|1087.5|332
1594239000000|2020-07-08 20:10:00|1089.4|1088.4|1090|1089|1090.4|1089.4|1089.4|1088.4|320
1594239300000|2020-07-08 20:15:00|1090.2|1089.2|1090.4|1089.4|1090.4|1089.4|1090.2|1089.2|12
1594239600000|2020-07-08 20:20:00|1090.3|1089.3|1090.4|1089.4|1090.4|1089.4|1090.3|1089.3|6
1594239900000|2020-07-08 20:25:00|1090|1089|1088.6|1087.6|1090.4|1089.4|1088.5|1087.5|418
1594240200000|2020-07-08 20:30:00|1089.3|1088.3|1089.4|1088.4|1089.9|1088.9|1089.3|1088.3|12
1594240500000|2020-07-08 20:35:00|1089.6|1088.6|1089.5|1088.5|1090|1089|1089.5|1088.5|17
1594240800000|2020-07-08 20:40:00|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|14
1594241100000|2020-07-08 20:45:00|1090.2|1089.2|1090.3|1089.3|1090.3|1089.3|1090.2|1089.2|4
1594241400000|2020-07-08 20:50:00|||||||||3
1594241700000|2020-07-08 20:55:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.3|1089.3|13
1594242000000|2020-07-08 21:00:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|3
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1091.6|1089.6|1092|1090|1090.7|1088.7|0
1594245900000|2020-07-08 22:05:00|1091.7|1089.7|1091.6|1089.6|1091.9|1089.9|1091.6|1089.6|0
1594246200000|2020-07-08 22:10:00|1091.7|1089.7|1091.8|1089.8|1091.9|1089.9|1091.6|1089.6|0
1594246500000|2020-07-08 22:15:00|1091.7|1089.7|1091.6|1089.6|1091.7|1089.7|1091.6|1089.6|0
1594246800000|2020-07-08 22:20:00|1091.5|1089.5|1091.3|1089.3|1091.7|1089.7|1091.2|1089.2|0
1594247100000|2020-07-08 22:25:00|1091.2|1089.2|1091.6|1089.6|1091.7|1089.7|1091.2|1089.2|0
1594247400000|2020-07-08 22:30:00|1091.5|1089.5|1091.7|1089.7|1091.7|1089.7|1091.3|1089.3|0
1594247700000|2020-07-08 22:35:00|1091.6|1089.6|1091.4|1089.4|1091.6|1089.6|1091.3|1089.3|0
1594248000000|2020-07-08 22:40:00|1091.3|1089.3|1091.1|1089.1|1091.4|1089.4|1091|1089|0
1594248300000|2020-07-08 22:45:00|1091|1089|1091|1089|1091.1|1089.1|1090.8|1088.8|0
1594248600000|2020-07-08 22:50:00|1090.9|1088.9|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1594248900000|2020-07-08 22:55:00|1090.7|1088.7|1091.2|1089.2|1091.5|1089.5|1090.7|1088.7|0
1594249200000|2020-07-08 23:00:00|1091.1|1089.1|1090.9|1088.9|1091.1|1089.1|1090.7|1088.7|0
1594249500000|2020-07-08 23:05:00|1090.8|1088.8|1091|1089|1091.3|1089.3|1090.8|1088.8|0
1594249800000|2020-07-08 23:10:00|1091.1|1089.1|1091.4|1089.4|1091.5|1089.5|1091.1|1089.1|0
1594250100000|2020-07-08 23:15:00|1091.5|1089.5|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|0
1594250400000|2020-07-08 23:20:00|1091.1|1089.1|1091.6|1089.6|1091.8|1089.8|1091|1089|0
1594250700000|2020-07-08 23:25:00|1091.5|1089.5|1091.5|1089.5|1091.7|1089.7|1091.5|1089.5|0
1594251000000|2020-07-08 23:30:00|1091.4|1089.4|1090.8|1088.8|1091.4|1089.4|1090.7|1088.7|0
1594251300000|2020-07-08 23:35:00|1090.9|1088.9|1091.2|1089.2|1091.2|1089.2|1090.7|1088.7|0
1594251600000|2020-07-08 23:40:00|1091.3|1089.3|1091.7|1089.7|1091.7|1089.7|1091.2|1089.2|0
1594251900000|2020-07-08 23:45:00|1091.6|1089.6|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|0
1594252200000|2020-07-08 23:50:00|1091.9|1089.9|1092|1090|1092.1|1090.1|1091.1|1089.1|0
1594252500000|2020-07-08 23:55:00|1092.1|1090.1|1091.3|1089.3|1092.1|1090.1|1091.1|1089.1|0
1594252800000|2020-07-09 00:00:00|1091.4|1089.4|1091.3|1090.3|1091.4|1090.3|1089|1088|59
1594253100000|2020-07-09 00:05:00|1090.5|1089.5|1089|1088|1090.5|1089.5|1089|1088|21
1594253400000|2020-07-09 00:10:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1594253700000|2020-07-09 00:15:00|1089.5|1088.5|1089|1088|1089.5|1088.5|1089|1088|3
1594254000000|2020-07-09 00:20:00|||||||||2
1594254300000|2020-07-09 00:25:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1594254600000|2020-07-09 00:30:00|1090|1089|1090|1089|1090|1089|1090|1089|3
1594254900000|2020-07-09 00:35:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|3
1594255200000|2020-07-09 00:40:00|1091|1090|1091.4|1090.4|1091.5|1090.5|1091|1090|32
1594255500000|2020-07-09 00:45:00|1090.5|1089.5|1089.7|1088.7|1090.5|1089.5|1089.7|1088.7|13
1594255800000|2020-07-09 00:50:00|||||||||4
1594256100000|2020-07-09 00:55:00|1090.5|1089.5|1089.4|1088.4|1090.8|1089.8|1089.4|1088.4|19
1594256400000|2020-07-09 01:00:00|1089.7|1088.7|1087.8|1086.8|1089.7|1088.7|1087.8|1086.8|60
1594256700000|2020-07-09 01:05:00|1088.4|1087.4|1088.5|1087.5|1089.6|1088.6|1088.1|1087.1|64
1594257000000|2020-07-09 01:10:00|1087.3|1086.3|1088.3|1087.3|1088.3|1087.3|1086.9|1085.9|50
1594257300000|2020-07-09 01:15:00|1087.9|1086.9|1087.8|1086.8|1087.9|1086.9|1083.9|1082.9|92
1594257600000|2020-07-09 01:20:00|1088|1087|1087.2|1086.2|1088.1|1087.1|1086.6|1085.6|149
1594257900000|2020-07-09 01:25:00|1087.5|1086.5|1085.7|1084.7|1087.5|1086.5|1085.7|1084.7|29
1594258200000|2020-07-09 01:30:00|1085.2|1084.2|1086|1085|1087.4|1086.4|1084.6|1083.6|100
1594258500000|2020-07-09 01:35:00|1086.3|1085.3|1088.1|1087.1|1088.1|1087.1|1085.9|1084.9|174
1594258800000|2020-07-09 01:40:00|1088.6|1087.6|1089|1088|1089.5|1088.5|1088.3|1087.3|133
1594259100000|2020-07-09 01:45:00|1089.3|1088.3|1089.5|1088.5|1089.5|1088.5|1087.8|1086.8|148
1594259400000|2020-07-09 01:50:00|1089.4|1088.4|1088.7|1087.7|1089.5|1088.5|1088.7|1087.7|21
1594259700000|2020-07-09 01:55:00|1089.1|1088.1|1087.6|1086.6|1089.2|1088.2|1087.5|1086.5|84
1594260000000|2020-07-09 02:00:00|1087.3|1086.3|1089.1|1088.1|1089.1|1088.1|1087|1086|52
1594260300000|2020-07-09 02:05:00|1087.8|1086.8|1088.2|1087.2|1088.7|1087.7|1087.8|1086.8|15
1594260600000|2020-07-09 02:10:00|1088.8|1087.8|1088|1087|1089.5|1088.5|1088|1087|22
1594260900000|2020-07-09 02:15:00|1088.6|1087.6|1087.7|1086.7|1088.6|1087.6|1087.7|1086.7|11
1594261200000|2020-07-09 02:20:00|1087.8|1086.8|1086.9|1085.9|1087.8|1086.8|1086.9|1085.9|13
1594261500000|2020-07-09 02:25:00|1087.3|1086.3|1086.9|1085.9|1087.3|1086.3|1086.9|1085.9|2
1594261800000|2020-07-09 02:30:00|1087.4|1086.4|1085.8|1084.8|1087.4|1086.4|1085.7|1084.7|38
1594262100000|2020-07-09 02:35:00|1085.6|1084.6|1085.2|1084.2|1085.8|1084.8|1085.2|1084.2|12
1594262400000|2020-07-09 02:40:00|1085.8|1084.8|1086|1085|1086.1|1085.1|1085.8|1084.8|4
1594262700000|2020-07-09 02:45:00|1085.6|1084.6|1086.9|1085.9|1086.9|1085.9|1085.6|1084.6|3
1594263000000|2020-07-09 02:50:00|1087.6|1086.6|1087.7|1086.7|1087.8|1086.8|1087.5|1086.5|11
1594263300000|2020-07-09 02:55:00|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1594263600000|2020-07-09 03:00:00|1089|1088|1088.7|1087.7|1089.3|1088.3|1088.7|1087.7|34
1594263900000|2020-07-09 03:05:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1594264200000|2020-07-09 03:10:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1594264500000|2020-07-09 03:15:00|1089.5|1088.5|1089.2|1088.2|1089.5|1088.5|1089.2|1088.2|20
1594264800000|2020-07-09 03:20:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1594265100000|2020-07-09 03:25:00|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.4|1089.4|65
1594266300000|2020-07-09 03:45:00|1091.5|1090.5|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|28
1594266600000|2020-07-09 03:50:00|1092.5|1091.5|1092.2|1091.2|1092.5|1091.5|1092.2|1091.2|5
1594266900000|2020-07-09 03:55:00|1092.8|1091.8|1092.6|1091.6|1092.8|1091.8|1092.6|1091.6|2
1594267200000|2020-07-09 04:00:00|1093|1092|1093|1092|1093|1092|1093|1092|1
1594267500000|2020-07-09 04:05:00|1093.3|1092.3|1094|1093|1094|1093|1093.3|1092.3|4
1594267800000|2020-07-09 04:10:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|2
1594268400000|2020-07-09 04:20:00|1093.6|1092.6|1093.5|1092.5|1093.6|1092.6|1093.5|1092.5|2
1594268700000|2020-07-09 04:25:00|1093.6|1092.6|1093.3|1092.3|1093.6|1092.6|1093.3|1092.3|2
1594269000000|2020-07-09 04:30:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|3
1594269300000|2020-07-09 04:35:00|1093.4|1092.4|1093.7|1092.7|1093.7|1092.7|1093.4|1092.4|9
1594269600000|2020-07-09 04:40:00|1094.1|1093.1|1093.5|1092.5|1094.1|1093.1|1093.5|1092.5|7
1594269900000|2020-07-09 04:45:00|1093.3|1092.3|1093.3|1092.3|1093.6|1092.6|1093.3|1092.3|5
1594270200000|2020-07-09 04:50:00|1093.5|1092.5|1093|1092|1093.5|1092.5|1093|1092|4
1594270500000|2020-07-09 04:55:00|1093.3|1092.3|1093.5|1092.5|1093.5|1092.5|1093.2|1092.2|6
1594270800000|2020-07-09 05:00:00|1093.2|1092.2|1092.2|1091.2|1093.4|1092.4|1091.9|1090.9|16
1594271100000|2020-07-09 05:05:00|1092.3|1091.3|1092.8|1091.8|1092.8|1091.8|1091.5|1090.5|47
1594271400000|2020-07-09 05:10:00|1092.7|1091.7|1093.3|1092.3|1093.3|1092.3|1092|1091|114
1594271700000|2020-07-09 05:15:00|1093.1|1092.1|1094.8|1093.8|1094.8|1093.8|1093.1|1092.1|42
1594272000000|2020-07-09 05:20:00|1094.5|1093.5|1094.9|1093.9|1095.1|1094.1|1093.9|1092.9|97
1594272300000|2020-07-09 05:25:00|1094.7|1093.7|1096.8|1095.8|1097.3|1096.3|1094.7|1093.7|33
1594272600000|2020-07-09 05:30:00|1096.9|1095.9|1095.5|1094.5|1096.9|1095.9|1095.5|1094.5|52
1594272900000|2020-07-09 05:35:00|1095.8|1094.8|1096.7|1095.7|1097.1|1096.1|1095.8|1094.8|39
1594273200000|2020-07-09 05:40:00|1096.9|1095.9|1097.6|1096.6|1098|1097|1096.9|1095.9|39
1594273500000|2020-07-09 05:45:00|1097.3|1096.3|1096.3|1095.3|1097.4|1096.4|1095.9|1094.9|71
1594273800000|2020-07-09 05:50:00|1096.4|1095.4|1094.3|1093.3|1096.4|1095.4|1093.6|1092.6|125
1594274100000|2020-07-09 05:55:00|1094.5|1093.5|1095.1|1094.1|1095.5|1094.5|1094.5|1093.5|49
1594274400000|2020-07-09 06:00:00|1094.9|1093.9|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|66
1594274700000|2020-07-09 06:05:00|1095.8|1094.8|1095.1|1094.1|1096.2|1095.2|1095.1|1094.1|17
1594275000000|2020-07-09 06:10:00|1094.8|1093.8|1093.5|1092.5|1094.8|1093.8|1093|1092|97
1594275300000|2020-07-09 06:15:00|1093|1092|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|65
1594275600000|2020-07-09 06:20:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1092.9|1091.9|21
1594275900000|2020-07-09 06:25:00|1093.4|1092.4|1092.5|1091.5|1093.8|1092.8|1092.3|1091.3|43
1594276200000|2020-07-09 06:30:00|1092.8|1091.8|1091.8|1090.8|1093.1|1092.1|1091.8|1090.8|32
1594276500000|2020-07-09 06:35:00|1091.7|1090.7|1092.7|1091.7|1092.8|1091.8|1091.6|1090.6|37
1594276800000|2020-07-09 06:40:00|1092.2|1091.2|1093.8|1092.8|1093.8|1092.8|1092.2|1091.2|50
1594277100000|2020-07-09 06:45:00|1093.9|1092.9|1093.6|1092.6|1093.9|1092.9|1093.3|1092.3|10
1594277400000|2020-07-09 06:50:00|1093.5|1092.5|1093.8|1092.8|1093.8|1092.8|1092.7|1091.7|45
1594277700000|2020-07-09 06:55:00|1093.4|1092.4|1094.3|1093.3|1094.3|1093.3|1093.3|1092.3|13
1594278000000|2020-07-09 07:00:00|1094.1|1093.1|1094.9|1093.9|1096|1095|1093.9|1092.9|302
1594278300000|2020-07-09 07:05:00|1094.7|1093.7|1094.7|1093.7|1095.5|1094.5|1094.2|1093.2|297
1594278600000|2020-07-09 07:10:00|1094.4|1093.4|1094.8|1093.8|1095|1094|1094.2|1093.2|168
1594278900000|2020-07-09 07:15:00|1095|1094|1095.2|1094.2|1095.3|1094.3|1094.4|1093.4|79
1594279200000|2020-07-09 07:20:00|1095.3|1094.3|1094|1093|1095.3|1094.3|1093.9|1092.9|126
1594279500000|2020-07-09 07:25:00|1094.2|1093.2|1094.6|1093.6|1094.6|1093.6|1093.8|1092.8|124
1594279800000|2020-07-09 07:30:00|1094.4|1093.4|1093|1092|1094.7|1093.7|1092.5|1091.5|154
1594280100000|2020-07-09 07:35:00|1092.8|1091.8|1093.5|1092.5|1093.5|1092.5|1092.3|1091.3|187
1594280400000|2020-07-09 07:40:00|1093.2|1092.2|1093|1092|1093.5|1092.5|1093|1092|159
1594280700000|2020-07-09 07:45:00|1093.2|1092.2|1093.4|1092.4|1093.8|1092.8|1092.9|1091.9|126
1594281000000|2020-07-09 07:50:00|1093.3|1092.3|1094.4|1093.4|1094.4|1093.4|1093.3|1092.3|120
1594281300000|2020-07-09 07:55:00|1094.5|1093.5|1095.5|1094.5|1096.1|1095.1|1094.4|1093.4|257
1594281600000|2020-07-09 08:00:00|1095.6|1094.6|1096.1|1095.1|1096.2|1095.2|1095.2|1094.2|352
1594281900000|2020-07-09 08:05:00|1096.2|1095.2|1096.8|1095.8|1097|1096|1095.5|1094.5|483
1594282200000|2020-07-09 08:10:00|1097|1096|1096.4|1095.4|1097|1096|1096.3|1095.3|178
1594282500000|2020-07-09 08:15:00|1096.5|1095.5|1096.3|1095.3|1096.9|1095.9|1096.3|1095.3|285
1594282800000|2020-07-09 08:20:00|1096.2|1095.2|1096|1095|1096.7|1095.7|1095.8|1094.8|795
1594283100000|2020-07-09 08:25:00|1096.1|1095.1|1096.1|1095.1|1096.7|1095.7|1095.5|1094.5|642
1594283400000|2020-07-09 08:30:00|1096.2|1095.2|1095.5|1094.5|1096.2|1095.2|1095.3|1094.3|274
1594283700000|2020-07-09 08:35:00|1095.6|1094.6|1096.4|1095.4|1096.4|1095.4|1095.2|1094.2|183
1594284000000|2020-07-09 08:40:00|1096.3|1095.3|1095.7|1094.7|1096.4|1095.4|1095.2|1094.2|219
1594284300000|2020-07-09 08:45:00|1095.6|1094.6|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|893
1594284600000|2020-07-09 08:50:00|1095.8|1094.8|1095.8|1094.8|1096.1|1095.1|1095.5|1094.5|200
1594284900000|2020-07-09 08:55:00|1095.9|1094.9|1095.6|1094.6|1096|1095|1095.4|1094.4|218
1594285200000|2020-07-09 09:00:00|1095.5|1094.5|1095.9|1094.9|1096|1095|1095.3|1094.3|344
1594285500000|2020-07-09 09:05:00|1095.6|1094.6|1095.5|1094.5|1095.8|1094.8|1095.3|1094.3|131
1594285800000|2020-07-09 09:10:00|1095.4|1094.4|1095.9|1094.9|1096.1|1095.1|1095.4|1094.4|135
1594286100000|2020-07-09 09:15:00|1095.8|1094.8|1095.6|1094.6|1096.1|1095.1|1095.1|1094.1|187
1594286400000|2020-07-09 09:20:00|1095.7|1094.7|1095|1094|1095.7|1094.7|1095|1094|254
1594286700000|2020-07-09 09:25:00|1094.8|1093.8|1095|1094|1095.1|1094.1|1094.6|1093.6|293
1594287000000|2020-07-09 09:30:00|1094.8|1093.8|1095.2|1094.2|1095.3|1094.3|1094.6|1093.6|170
1594287300000|2020-07-09 09:35:00|1095.4|1094.4|1095.8|1094.8|1095.8|1094.8|1095.2|1094.2|83
1594287600000|2020-07-09 09:40:00|1095.5|1094.5|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|63
1594287900000|2020-07-09 09:45:00|1095.8|1094.8|1097.5|1096.5|1097.9|1096.9|1095.8|1094.8|304
1594288200000|2020-07-09 09:50:00|1097.4|1096.4|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|174
1594288500000|2020-07-09 09:55:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|81
1594288800000|2020-07-09 10:00:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1096.9|1095.9|80
1594289100000|2020-07-09 10:05:00|1097.3|1096.3|1097.1|1096.1|1097.8|1096.8|1097|1096|127
1594289400000|2020-07-09 10:10:00|1097.2|1096.2|1097.6|1096.6|1098|1097|1097.2|1096.2|111
1594289700000|2020-07-09 10:15:00|1097.7|1096.7|1097.7|1096.7|1098.3|1097.3|1097.5|1096.5|247
1594290000000|2020-07-09 10:20:00|1097.5|1096.5|1097.7|1096.7|1098|1097|1097.1|1096.1|63
1594290300000|2020-07-09 10:25:00|1097.6|1096.6|1097.6|1096.6|1098|1097|1097.5|1096.5|71
1594290600000|2020-07-09 10:30:00|1097.7|1096.7|1097.2|1096.2|1097.9|1096.9|1097|1096|73
1594290900000|2020-07-09 10:35:00|1097.1|1096.1|1096.8|1095.8|1097.3|1096.3|1096.8|1095.8|143
1594291200000|2020-07-09 10:40:00|1096.7|1095.7|1096.4|1095.4|1096.7|1095.7|1096.2|1095.2|27
1594291500000|2020-07-09 10:45:00|1096.5|1095.5|1096.6|1095.6|1096.7|1095.7|1096.2|1095.2|48
1594291800000|2020-07-09 10:50:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|74
1594292100000|2020-07-09 10:55:00|1095.8|1094.8|1096.2|1095.2|1096.2|1095.2|1095.7|1094.7|132
1594292400000|2020-07-09 11:00:00|1096.1|1095.1|1096.9|1095.9|1097|1096|1096.1|1095.1|159
1594292700000|2020-07-09 11:05:00|1097|1096|1096.5|1095.5|1097.1|1096.1|1096.5|1095.5|177
1594293000000|2020-07-09 11:10:00|1096.6|1095.6|1096.7|1095.7|1096.8|1095.8|1096.4|1095.4|112
1594293300000|2020-07-09 11:15:00|1096.8|1095.8|1096.7|1095.7|1097|1096|1096.7|1095.7|67
1594293600000|2020-07-09 11:20:00|1096.9|1095.9|1096.9|1095.9|1097.1|1096.1|1096.6|1095.6|141
1594293900000|2020-07-09 11:25:00|1096.8|1095.8|1098.4|1097.4|1098.7|1097.7|1096.8|1095.8|431
1594294200000|2020-07-09 11:30:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.1|1097.1|205
1594294500000|2020-07-09 11:35:00|1098.6|1097.6|1098.5|1097.5|1099.1|1098.1|1098.5|1097.5|408
1594294800000|2020-07-09 11:40:00|1098.6|1097.6|1098.6|1097.6|1098.7|1097.7|1098.2|1097.2|139
1594295100000|2020-07-09 11:45:00|1098.7|1097.7|1098.1|1097.1|1098.7|1097.7|1098.1|1097.1|88
1594295400000|2020-07-09 11:50:00|1098|1097|1097.8|1096.8|1098.3|1097.3|1097.8|1096.8|219
1594295700000|2020-07-09 11:55:00|1097.9|1096.9|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|180
1594296000000|2020-07-09 12:00:00|1097.4|1096.4|1098|1097|1098.2|1097.2|1097.2|1096.2|166
1594296300000|2020-07-09 12:05:00|1098.1|1097.1|1097.5|1096.5|1098.2|1097.2|1097.5|1096.5|139
1594296600000|2020-07-09 12:10:00|1097.6|1096.6|1096.9|1095.9|1097.6|1096.6|1096.8|1095.8|261
1594296900000|2020-07-09 12:15:00|1097|1096|1097.3|1096.3|1097.5|1096.5|1096.8|1095.8|164
1594297200000|2020-07-09 12:20:00|1097.4|1096.4|1097.4|1096.4|1097.6|1096.6|1097.1|1096.1|229
1594297500000|2020-07-09 12:25:00|1097.5|1096.5|1097.9|1096.9|1098.2|1097.2|1097.5|1096.5|270
1594297800000|2020-07-09 12:30:00|1098.2|1097.2|1097.9|1096.9|1098.6|1097.6|1097.5|1096.5|327
1594298100000|2020-07-09 12:35:00|1098|1097|1099.3|1098.3|1099.3|1098.3|1097.9|1096.9|162
1594298400000|2020-07-09 12:40:00|1099.2|1098.2|1099.6|1098.6|1099.6|1098.6|1099.1|1098.1|341
1594298700000|2020-07-09 12:45:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.5|1098.5|672
1594299000000|2020-07-09 12:50:00|1100.1|1099.1|1099.4|1098.4|1100.1|1099.1|1099.1|1098.1|291
1594299300000|2020-07-09 12:55:00|1099.5|1098.5|1099.5|1098.5|1099.7|1098.7|1099.4|1098.4|260
1594299600000|2020-07-09 13:00:00|1099.4|1098.4|1098.7|1097.7|1099.4|1098.4|1098.6|1097.6|150
1594299900000|2020-07-09 13:05:00|1098.8|1097.8|1100.3|1099.3|1100.4|1099.4|1098.8|1097.8|337
1594300200000|2020-07-09 13:10:00|1100.2|1099.2|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|431
1594300500000|2020-07-09 13:15:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1099.1|1098.1|197
1594300800000|2020-07-09 13:20:00|1099.4|1098.4|1099.8|1098.8|1099.9|1098.9|1099.1|1098.1|462
1594301100000|2020-07-09 13:25:00|1099.9|1098.9|1099.6|1098.6|1100.3|1099.3|1099.6|1098.6|592
1594301400000|2020-07-09 13:30:00|1099.4|1098.9|1098.8|1098.3|1101.1|1100.6|1098.3|1097.8|5026
1594301700000|2020-07-09 13:35:00|1098.9|1098.4|1095.5|1095|1099|1098.5|1094.7|1094.2|4478
1594302000000|2020-07-09 13:40:00|1095.6|1095.1|1094.2|1093.7|1096.9|1096.4|1094.2|1093.7|2174
1594302300000|2020-07-09 13:45:00|1094.1|1093.6|1094.1|1093.6|1095.2|1094.7|1093.2|1092.7|1570
1594302600000|2020-07-09 13:50:00|1094|1093.5|1094.8|1094.3|1095.3|1094.8|1093.8|1093.3|1641
1594302900000|2020-07-09 13:55:00|1094.9|1094.4|1096.2|1095.7|1096.4|1095.9|1094.8|1094.3|782
1594303200000|2020-07-09 14:00:00|1096.3|1095.8|1096.3|1095.8|1097|1096.5|1096.1|1095.6|1512
1594303500000|2020-07-09 14:05:00|1096.2|1095.7|1096.3|1095.8|1096.5|1096|1095.5|1095|665
1594303800000|2020-07-09 14:10:00|1096.4|1095.9|1095|1094.5|1096.5|1096|1094.4|1093.9|2081
1594304100000|2020-07-09 14:15:00|1094.9|1094.4|1092.1|1091.6|1094.9|1094.4|1091.4|1090.9|2731
1594304400000|2020-07-09 14:20:00|1092|1091.5|1093.7|1093.2|1094.2|1093.7|1091.6|1091.1|1822
1594304700000|2020-07-09 14:25:00|1093.6|1093.1|1093.7|1093.2|1094.7|1094.2|1093.2|1092.7|1257
1594305000000|2020-07-09 14:30:00|1093.8|1093.3|1093.6|1093.1|1094.5|1094|1093.4|1092.9|1119
1594305300000|2020-07-09 14:35:00|1093.7|1093.2|1091.3|1090.8|1094|1093.5|1091.2|1090.7|1580
1594305600000|2020-07-09 14:40:00|1091.2|1090.7|1088.5|1088|1091.4|1090.9|1088.1|1087.6|1936
1594305900000|2020-07-09 14:45:00|1088.4|1087.9|1088|1087.5|1089.6|1089.1|1087.7|1087.2|2109
1594306200000|2020-07-09 14:50:00|1087.9|1087.4|1088.7|1088.2|1089.6|1089.1|1087.3|1086.8|1964
1594306500000|2020-07-09 14:55:00|1088.8|1088.3|1086.3|1085.8|1088.9|1088.4|1085.6|1085.1|3136
1594306800000|2020-07-09 15:00:00|1086.2|1085.7|1084.1|1083.6|1087.3|1086.8|1083.8|1083.3|2252
1594307100000|2020-07-09 15:05:00|1083.8|1083.3|1085.8|1085.3|1086|1085.5|1083.3|1082.8|3127
1594307400000|2020-07-09 15:10:00|1085.7|1085.2|1086.4|1085.9|1086.6|1086.1|1085.5|1085|983
1594307700000|2020-07-09 15:15:00|1086.2|1085.7|1080.8|1080.3|1086.5|1086|1080.6|1080.1|2815
1594308000000|2020-07-09 15:20:00|1080.7|1080.2|1082.8|1082.3|1083.2|1082.7|1080.6|1080.1|2010
1594308300000|2020-07-09 15:25:00|1082.9|1082.4|1083.8|1083.3|1083.9|1083.4|1081.2|1080.7|2802
1594308600000|2020-07-09 15:30:00|1083.9|1083.4|1083.7|1083.2|1084.1|1083.6|1082.7|1082.2|1274
1594308900000|2020-07-09 15:35:00|1083.6|1083.1|1084.1|1083.6|1085.1|1084.6|1083.5|1083|1379
1594309200000|2020-07-09 15:40:00|1084.2|1083.7|1081.7|1081.2|1084.4|1083.9|1080.8|1080.3|2306
1594309500000|2020-07-09 15:45:00|1081.6|1081.1|1083.3|1082.8|1083.8|1083.3|1081.3|1080.8|1273
1594309800000|2020-07-09 15:50:00|1083.4|1082.9|1084.4|1083.9|1084.7|1084.2|1082.7|1082.2|952
1594310100000|2020-07-09 15:55:00|1084.3|1083.8|1084.7|1084.2|1084.8|1084.3|1083.7|1083.2|1162
1594310400000|2020-07-09 16:00:00|1084.8|1084.3|1086.4|1085.9|1086.7|1086.2|1084.5|1084|1553
1594310700000|2020-07-09 16:05:00|1086.5|1086|1087.2|1086.7|1087.4|1086.9|1086.3|1085.8|1431
1594311000000|2020-07-09 16:10:00|1087.3|1086.8|1086.6|1086.1|1087.8|1087.3|1086.5|1086|423
1594311300000|2020-07-09 16:15:00|1086.5|1086|1087.5|1087|1087.5|1087|1086.2|1085.7|831
1594311600000|2020-07-09 16:20:00|1087.4|1086.9|1087.4|1086.9|1087.8|1087.3|1086.8|1086.3|540
1594311900000|2020-07-09 16:25:00|1087.5|1087|1086.8|1086.3|1087.6|1087.1|1086|1085.5|318
1594312200000|2020-07-09 16:30:00|1086.7|1086.2|1086.4|1085.9|1087.2|1086.7|1086|1085.5|298
1594312500000|2020-07-09 16:35:00|1086.3|1085.8|1086.7|1086.2|1087|1086.5|1086|1085.5|267
1594312800000|2020-07-09 16:40:00|1086.9|1086.4|1086.8|1086.3|1087.3|1086.8|1086.5|1086|201
1594313100000|2020-07-09 16:45:00|1086.9|1086.4|1087.5|1087|1088.2|1087.7|1086.9|1086.4|491
1594313400000|2020-07-09 16:50:00|1087.4|1086.9|1087.4|1086.9|1087.9|1087.4|1086.9|1086.4|522
1594313700000|2020-07-09 16:55:00|1087.3|1086.8|1088.1|1087.6|1088.2|1087.7|1087.3|1086.8|249
1594314000000|2020-07-09 17:00:00|1088.2|1087.7|1088.9|1088.4|1089.2|1088.7|1087.5|1087|1229
1594314300000|2020-07-09 17:05:00|1088.8|1088.3|1089.4|1088.9|1089.4|1088.9|1088.5|1088|291
1594314600000|2020-07-09 17:10:00|1089.3|1088.8|1089.2|1088.7|1089.5|1089|1088.6|1088.1|291
1594314900000|2020-07-09 17:15:00|1089.1|1088.6|1089|1088.5|1089.7|1089.2|1089|1088.5|491
1594315200000|2020-07-09 17:20:00|1089.1|1088.6|1088.4|1087.9|1089.1|1088.6|1087.9|1087.4|342
1594315500000|2020-07-09 17:25:00|1088.5|1088|1088.1|1087.6|1088.7|1088.2|1087.9|1087.4|324
1594315800000|2020-07-09 17:30:00|1088.2|1087.7|1088.5|1088|1088.7|1088.2|1088.1|1087.6|412
1594316100000|2020-07-09 17:35:00|1088.4|1087.9|1087.9|1087.4|1088.4|1087.9|1087.8|1087.3|253
1594316400000|2020-07-09 17:40:00|1087.7|1087.2|1087.5|1087|1088.8|1088.3|1087.1|1086.6|539
1594316700000|2020-07-09 17:45:00|1087.4|1086.9|1087.3|1086.8|1087.7|1087.2|1087.2|1086.7|377
1594317000000|2020-07-09 17:50:00|1087.2|1086.7|1086.6|1086.1|1087.5|1087|1086.3|1085.8|329
1594317300000|2020-07-09 17:55:00|1086.7|1086.2|1086.2|1085.7|1086.7|1086.2|1086|1085.5|315
1594317600000|2020-07-09 18:00:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.6|1085.1|435
1594317900000|2020-07-09 18:05:00|1086.7|1086.2|1087.5|1087|1087.7|1087.2|1086.6|1086.1|606
1594318200000|2020-07-09 18:10:00|1087.6|1087.1|1087.9|1087.4|1087.9|1087.4|1087.3|1086.8|365
1594318500000|2020-07-09 18:15:00|1088|1087.5|1088.8|1088.3|1089.1|1088.6|1087.8|1087.3|530
1594318800000|2020-07-09 18:20:00|1088.9|1088.4|1088.2|1087.7|1088.9|1088.4|1088.1|1087.6|362
1594319100000|2020-07-09 18:25:00|1088.3|1087.8|1088.9|1088.4|1088.9|1088.4|1087.9|1087.4|346
1594319400000|2020-07-09 18:30:00|1089|1088.5|1088.8|1088.3|1089.1|1088.6|1088.4|1087.9|637
1594319700000|2020-07-09 18:35:00|1088.7|1088.2|1088.5|1088|1089.1|1088.6|1088.5|1088|613
1594320000000|2020-07-09 18:40:00|1088.7|1088.2|1089|1088.5|1089.3|1088.8|1088.6|1088.1|355
1594320300000|2020-07-09 18:45:00|1089.2|1088.7|1089.7|1089.2|1089.8|1089.3|1088.9|1088.4|360
1594320600000|2020-07-09 18:50:00|1089.6|1089.1|1089.4|1088.9|1089.7|1089.2|1089.2|1088.7|289
1594320900000|2020-07-09 18:55:00|1089.5|1089|1090|1089.5|1090.4|1089.9|1089.5|1089|454
1594321200000|2020-07-09 19:00:00|1090.1|1089.6|1090.7|1090.2|1090.7|1090.2|1090|1089.5|889
1594321500000|2020-07-09 19:05:00|1090.6|1090.1|1091.2|1090.7|1091.3|1090.8|1090|1089.5|2732
1594321800000|2020-07-09 19:10:00|1091.1|1090.6|1091.3|1090.8|1091.9|1091.4|1090.5|1090|3103
1594322100000|2020-07-09 19:15:00|1091.6|1091.1|1091.2|1090.7|1092|1091.5|1090.8|1090.3|991
1594322400000|2020-07-09 19:20:00|1091.1|1090.6|1090.1|1089.6|1091.3|1090.8|1089.5|1089|526
1594322700000|2020-07-09 19:25:00|1090.2|1089.7|1088.7|1088.2|1090.4|1089.9|1088.7|1088.2|667
1594323000000|2020-07-09 19:30:00|1088.6|1088.1|1088|1087.5|1089|1088.5|1087.4|1086.9|1767
1594323300000|2020-07-09 19:35:00|1088.1|1087.6|1088.5|1088|1088.6|1088.1|1087.2|1086.7|645
1594323600000|2020-07-09 19:40:00|1088.4|1087.9|1088.2|1087.7|1088.4|1087.9|1087.6|1087.1|880
1594323900000|2020-07-09 19:45:00|1088.3|1087.8|1089.4|1088.9|1090|1089.5|1088.3|1087.8|1694
1594324200000|2020-07-09 19:50:00|1089.2|1088.7|1089.7|1089.2|1089.8|1089.3|1088.9|1088.4|2257
1594324500000|2020-07-09 19:55:00|1089.6|1089.1|1089.7|1089.2|1090.2|1089.7|1088.6|1088.1|7362
1594324800000|2020-07-09 20:00:00|1089.9|1088.9|1089.3|1088.3|1089.9|1088.9|1088.9|1087.9|636
1594325100000|2020-07-09 20:05:00|1089.2|1088.2|1088.8|1087.8|1089.2|1088.2|1088.2|1087.2|346
1594325400000|2020-07-09 20:10:00|1088.7|1087.7|1088.8|1087.8|1088.8|1087.8|1088.4|1087.4|67
1594325700000|2020-07-09 20:15:00|1089.4|1088.4|1089.5|1088.5|1089.6|1088.6|1089.1|1088.1|27
1594326000000|2020-07-09 20:20:00|1089.4|1088.4|1089.6|1088.6|1089.6|1088.6|1089.3|1088.3|23
1594326300000|2020-07-09 20:25:00|1089.2|1088.2|1088.4|1087.4|1089.6|1088.6|1088.4|1087.4|108
1594326600000|2020-07-09 20:30:00|1088.9|1087.9|1088.6|1087.6|1088.9|1087.9|1088.4|1087.4|45
1594326900000|2020-07-09 20:35:00|1088.7|1087.7|1088.9|1087.9|1088.9|1087.9|1088.6|1087.6|17
1594327200000|2020-07-09 20:40:00|1089.2|1088.2|1089.4|1088.4|1089.8|1088.8|1089|1088|36
1594327500000|2020-07-09 20:45:00|1089.3|1088.3|1089.7|1088.7|1090.3|1089.3|1089.1|1088.1|80
1594327800000|2020-07-09 20:50:00|1089.8|1088.8|1089.4|1088.4|1089.8|1088.8|1089|1088|19
1594328100000|2020-07-09 20:55:00|1089.5|1088.5|1089.7|1088.7|1089.7|1088.7|1089.5|1088.5|9
1594328700000|2020-07-09 21:05:00|1090|1089|1089.5|1088.5|1090|1089|1089.5|1088.5|2
1594329300000|2020-07-09 21:15:00|1090|1089|1090|1089|1090|1089|1090|1089|1
1594329600000|2020-07-09 21:20:00|||||||||1
1594329900000|2020-07-09 21:25:00|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1594330500000|2020-07-09 21:35:00|1098|1097|1098|1097|1098|1097|1098|1097|1
1594331100000|2020-07-09 21:45:00|||||||||1
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1099.7|1097.7|1099.7|1097.7|1098.5|1096.5|1
1594332300000|2020-07-09 22:05:00|1099.8|1097.8|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|0
1594332600000|2020-07-09 22:10:00|1099.5|1097.5|1099.2|1097.2|1099.5|1097.5|1099|1097|0
1594332900000|2020-07-09 22:15:00|1099.3|1097.3|1099.6|1097.6|1099.8|1097.8|1099.3|1097.3|0
1594333200000|2020-07-09 22:20:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|0
1594333500000|2020-07-09 22:25:00|1099.7|1097.7|1099.7|1097.7|1099.7|1097.7|1099.6|1097.6|0
1594333800000|2020-07-09 22:30:00|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1099.6|1097.6|0
1594334100000|2020-07-09 22:35:00|1099.7|1097.7|1099.5|1097.5|1099.7|1097.7|1099.3|1097.3|0
1594334400000|2020-07-09 22:40:00|1099.6|1097.6|1099.4|1097.4|1099.6|1097.6|1099.1|1097.1|0
1594334700000|2020-07-09 22:45:00|1099.5|1097.5|1099.2|1097.2|1099.6|1097.6|1099.1|1097.1|0
1594335000000|2020-07-09 22:50:00|1099.3|1097.3|1099.2|1097.2|1099.3|1097.3|1099.2|1097.2|0
1594335300000|2020-07-09 22:55:00|1099.3|1097.3|1098.4|1096.4|1099.5|1097.5|1098.3|1096.3|0
1594335600000|2020-07-09 23:00:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|0
1594335900000|2020-07-09 23:05:00|1098.4|1096.4|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1594336200000|2020-07-09 23:10:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|0
1594336500000|2020-07-09 23:15:00|1098.4|1096.4|1098.6|1096.6|1098.6|1096.6|1098.3|1096.3|0
1594336800000|2020-07-09 23:20:00|1098.7|1096.7|1099.5|1097.5|1099.7|1097.7|1098.6|1096.6|0
1594337100000|2020-07-09 23:25:00|1099.6|1097.6|1099.8|1097.8|1099.9|1097.9|1099.5|1097.5|0
1594337400000|2020-07-09 23:30:00|1099.9|1097.9|1101.7|1099.7|1101.8|1099.8|1099.8|1097.8|0
1594337700000|2020-07-09 23:35:00|1101.6|1099.6|1101.2|1099.2|1101.8|1099.8|1101.1|1099.1|0
1594338000000|2020-07-09 23:40:00|1101.1|1099.1|1101|1099|1101.5|1099.5|1100.9|1098.9|0
1594338300000|2020-07-09 23:45:00|1101.1|1099.1|1100.7|1098.7|1101.3|1099.3|1100.7|1098.7|0
1594338600000|2020-07-09 23:50:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.7|1098.7|0
1594338900000|2020-07-09 23:55:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|0
1594339200000|2020-07-10 00:00:00|1091|1090|1088.3|1087.3|1091|1090|1088.3|1087.3|25
1594339500000|2020-07-10 00:05:00|1087.9|1086.9|1088.3|1087.3|1088.3|1087.3|1087.2|1086.2|31
1594339800000|2020-07-10 00:10:00|1088.5|1087.5|1089.6|1088.6|1089.6|1088.6|1088.5|1087.5|6
1594340100000|2020-07-10 00:15:00|1090.4|1089.4|1090.3|1089.3|1090.4|1089.4|1090.3|1089.3|4
1594340400000|2020-07-10 00:20:00|1090.4|1089.4|1089.6|1088.6|1090.4|1089.4|1089.5|1088.5|8
1594340700000|2020-07-10 00:25:00|1089.9|1088.9|1089.8|1088.8|1090.8|1089.8|1089.8|1088.8|7
1594341000000|2020-07-10 00:30:00|1089.9|1088.9|1091|1090|1091.4|1090.4|1089.9|1088.9|19
1594341300000|2020-07-10 00:35:00|1089.5|1088.5|1089.3|1088.3|1089.5|1088.5|1089.3|1088.3|3
1594341600000|2020-07-10 00:40:00|1089.8|1088.8|1088.4|1087.4|1089.9|1088.9|1088.4|1087.4|5
1594341900000|2020-07-10 00:45:00|1088|1087|1087.8|1086.8|1088|1087|1087.6|1086.6|6
1594342200000|2020-07-10 00:50:00|1086.6|1085.6|1085.5|1084.5|1086.6|1085.6|1084.8|1083.8|46
1594342500000|2020-07-10 00:55:00|1086.9|1085.9|1086.5|1085.5|1086.9|1085.9|1086.4|1085.4|3
1594342800000|2020-07-10 01:00:00|1084.5|1083.5|1085.2|1084.2|1086.2|1085.2|1084.4|1083.4|29
1594343100000|2020-07-10 01:05:00|1085.4|1084.4|1086.1|1085.1|1086.1|1085.1|1084.9|1083.9|53
1594343400000|2020-07-10 01:10:00|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|10
1594343700000|2020-07-10 01:15:00|1086.1|1085.1|1083.6|1082.6|1087.6|1086.6|1083.6|1082.6|28
1594344000000|2020-07-10 01:20:00|1082.5|1081.5|1082.2|1081.2|1082.5|1081.5|1081.7|1080.7|19
1594344300000|2020-07-10 01:25:00|1082.3|1081.3|1083.2|1082.2|1083.2|1082.2|1081.6|1080.6|26
1594344600000|2020-07-10 01:30:00|1082.8|1081.8|1083.9|1082.9|1083.9|1082.9|1081.8|1080.8|23
1594344900000|2020-07-10 01:35:00|1084.4|1083.4|1084.6|1083.6|1084.6|1083.6|1084.4|1083.4|5
1594345200000|2020-07-10 01:40:00|1084.9|1083.9|1084.5|1083.5|1084.9|1083.9|1083.9|1082.9|22
1594345500000|2020-07-10 01:45:00|1084.8|1083.8|1086.5|1085.5|1086.5|1085.5|1084.4|1083.4|14
1594345800000|2020-07-10 01:50:00|1086.9|1085.9|1087.2|1086.2|1087.2|1086.2|1086.9|1085.9|3
1594346100000|2020-07-10 01:55:00|1087.8|1086.8|1088.8|1087.8|1089.1|1088.1|1087.8|1086.8|20
1594346400000|2020-07-10 02:00:00|1088|1087|1088.1|1087.1|1088.7|1087.7|1088|1087|7
1594346700000|2020-07-10 02:05:00|1089.1|1088.1|1089.9|1088.9|1090.5|1089.5|1089.1|1088.1|11
1594347000000|2020-07-10 02:10:00|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1089.5|1088.5|12
1594347300000|2020-07-10 02:15:00|1089.9|1088.9|1088.7|1087.7|1089.9|1088.9|1088|1087|4
1594347600000|2020-07-10 02:20:00|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|4
1594347900000|2020-07-10 02:25:00|1088.9|1087.9|1088.6|1087.6|1089.8|1088.8|1088.6|1087.6|18
1594348200000|2020-07-10 02:30:00|1088.2|1087.2|1087.8|1086.8|1088.2|1087.2|1087.8|1086.8|5
1594348500000|2020-07-10 02:35:00|1087.7|1086.7|1086.8|1085.8|1087.7|1086.7|1086.8|1085.8|3
1594348800000|2020-07-10 02:40:00|1086.3|1085.3|1083.5|1082.5|1086.3|1085.3|1083.5|1082.5|15
1594349100000|2020-07-10 02:45:00|1083.2|1082.2|1083.3|1082.3|1083.7|1082.7|1083.2|1082.2|45
1594349400000|2020-07-10 02:50:00|1084.1|1083.1|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|3
1594349700000|2020-07-10 02:55:00|1084.2|1083.2|1083.9|1082.9|1084.2|1083.2|1083.2|1082.2|10
1594350000000|2020-07-10 03:00:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1594350300000|2020-07-10 03:05:00|1084.9|1083.9|1085.2|1084.2|1085.3|1084.3|1084.9|1083.9|5
1594350900000|2020-07-10 03:15:00|1085.6|1084.6|1086|1085|1086|1085|1085.6|1084.6|9
1594351500000|2020-07-10 03:25:00|1084.5|1083.5|1084.4|1083.4|1084.5|1083.5|1084.4|1083.4|3
1594351800000|2020-07-10 03:30:00|1085.2|1084.2|1085.6|1084.6|1085.6|1084.6|1085.2|1084.2|3
1594352100000|2020-07-10 03:35:00|1085.7|1084.7|1086.2|1085.2|1086.2|1085.2|1085.7|1084.7|5
1594352400000|2020-07-10 03:40:00|1085.6|1084.6|1084.9|1083.9|1085.6|1084.6|1084.9|1083.9|2
1594352700000|2020-07-10 03:45:00|1084.7|1083.7|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|24
1594353000000|2020-07-10 03:50:00|1085.5|1084.5|1085.7|1084.7|1085.7|1084.7|1085.5|1084.5|4
1594353300000|2020-07-10 03:55:00|1085.2|1084.2|1084.7|1083.7|1085.2|1084.2|1084.7|1083.7|4
1594353600000|2020-07-10 04:00:00|1084.9|1083.9|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|6
1594353900000|2020-07-10 04:05:00|1085.3|1084.3|1084.8|1083.8|1085.3|1084.3|1084.8|1083.8|3
1594354200000|2020-07-10 04:10:00|1085.3|1084.3|1085.8|1084.8|1085.8|1084.8|1085.3|1084.3|2
1594354500000|2020-07-10 04:15:00|1085.6|1084.6|1084.2|1083.2|1085.6|1084.6|1083.7|1082.7|9
1594354800000|2020-07-10 04:20:00|1083.9|1082.9|1083.2|1082.2|1084.1|1083.1|1083.2|1082.2|66
1594355100000|2020-07-10 04:25:00|1083.5|1082.5|1083.3|1082.3|1083.7|1082.7|1083.2|1082.2|48
1594355400000|2020-07-10 04:30:00|1083|1082|1084.2|1083.2|1084.4|1083.4|1083|1082|6
1594355700000|2020-07-10 04:35:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1594356000000|2020-07-10 04:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|4
1594356300000|2020-07-10 04:45:00|1084.5|1083.5|1084.2|1083.2|1084.5|1083.5|1084.2|1083.2|2
1594356600000|2020-07-10 04:50:00|1083|1082|1082.9|1081.9|1083|1082|1082.9|1081.9|2
1594356900000|2020-07-10 04:55:00|1082.6|1081.6|1082.4|1081.4|1082.7|1081.7|1082.4|1081.4|37
1594357200000|2020-07-10 05:00:00|1081.7|1080.7|1079.8|1078.8|1081.7|1080.7|1079.8|1078.8|87
1594357500000|2020-07-10 05:05:00|1079.5|1078.5|1080.1|1079.1|1080.1|1079.1|1079.3|1078.3|45
1594357800000|2020-07-10 05:10:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.5|1077.5|53
1594358100000|2020-07-10 05:15:00|1078.5|1077.5|1077.9|1076.9|1078.9|1077.9|1077.2|1076.2|70
1594358400000|2020-07-10 05:20:00|1077.7|1076.7|1078.1|1077.1|1079|1078|1077.7|1076.7|115
1594358700000|2020-07-10 05:25:00|1078.2|1077.2|1078.8|1077.8|1079.2|1078.2|1078.2|1077.2|96
1594359000000|2020-07-10 05:30:00|1077.6|1076.6|1077.1|1076.1|1078.5|1077.5|1076.6|1075.6|40
1594359300000|2020-07-10 05:35:00|1076.5|1075.5|1074.2|1073.2|1076.5|1075.5|1074|1073|119
1594359600000|2020-07-10 05:40:00|1074.8|1073.8|1074.3|1073.3|1074.9|1073.9|1074|1073|16
1594359900000|2020-07-10 05:45:00|1074.5|1073.5|1075.6|1074.6|1075.8|1074.8|1074.5|1073.5|44
1594360200000|2020-07-10 05:50:00|1075.8|1074.8|1076.1|1075.1|1076.6|1075.6|1074.9|1073.9|24
1594360500000|2020-07-10 05:55:00|1075.4|1074.4|1076.6|1075.6|1077.1|1076.1|1074.9|1073.9|28
1594360800000|2020-07-10 06:00:00|1077|1076|1078.4|1077.4|1078.9|1077.9|1077|1076|43
1594361100000|2020-07-10 06:05:00|1078|1077|1078.3|1077.3|1078.9|1077.9|1078|1077|45
1594361400000|2020-07-10 06:10:00|1078.4|1077.4|1077.2|1076.2|1078.5|1077.5|1077.2|1076.2|108
1594361700000|2020-07-10 06:15:00|1077.4|1076.4|1076|1075|1077.6|1076.6|1075.8|1074.8|156
1594362000000|2020-07-10 06:20:00|1075.9|1074.9|1076.7|1075.7|1077|1076|1075.8|1074.8|73
1594362300000|2020-07-10 06:25:00|1076.8|1075.8|1077.6|1076.6|1077.9|1076.9|1076.8|1075.8|175
1594362600000|2020-07-10 06:30:00|1078.1|1077.1|1076.4|1075.4|1078.1|1077.1|1076.3|1075.3|167
1594362900000|2020-07-10 06:35:00|1076.6|1075.6|1077.5|1076.5|1077.5|1076.5|1076.2|1075.2|88
1594363200000|2020-07-10 06:40:00|1077.6|1076.6|1076.7|1075.7|1077.6|1076.6|1076.1|1075.1|97
1594363500000|2020-07-10 06:45:00|1076.6|1075.6|1075.4|1074.4|1077.2|1076.2|1074.9|1073.9|147
1594363800000|2020-07-10 06:50:00|1075.2|1074.2|1075.8|1074.8|1076|1075|1074.8|1073.8|172
1594364100000|2020-07-10 06:55:00|1075.5|1074.5|1076|1075|1076.3|1075.3|1075.4|1074.4|140
1594364400000|2020-07-10 07:00:00|1076.1|1075.1|1075.7|1074.7|1077|1076|1075.2|1074.2|302
1594364700000|2020-07-10 07:05:00|1075.5|1074.5|1076|1075|1076.5|1075.5|1075|1074|370
1594365000000|2020-07-10 07:10:00|1076.1|1075.1|1075.7|1074.7|1076.6|1075.6|1075.2|1074.2|192
1594365300000|2020-07-10 07:15:00|1075.8|1074.8|1076.2|1075.2|1076.6|1075.6|1075.2|1074.2|142
1594365600000|2020-07-10 07:20:00|1076.1|1075.1|1077|1076|1077.2|1076.2|1075.9|1074.9|156
1594365900000|2020-07-10 07:25:00|1077.1|1076.1|1077.3|1076.3|1077.5|1076.5|1076.2|1075.2|228
1594366200000|2020-07-10 07:30:00|1077.4|1076.4|1077.3|1076.3|1078|1077|1077.1|1076.1|461
1594366500000|2020-07-10 07:35:00|1077.4|1076.4|1077.1|1076.1|1077.9|1076.9|1076.9|1075.9|360
1594366800000|2020-07-10 07:40:00|1077.2|1076.2|1077.1|1076.1|1077.6|1076.6|1077|1076|354
1594367100000|2020-07-10 07:45:00|1077.2|1076.2|1077|1076|1077.4|1076.4|1076.8|1075.8|220
1594367400000|2020-07-10 07:50:00|1077.1|1076.1|1077.8|1076.8|1078.4|1077.4|1077.1|1076.1|566
1594367700000|2020-07-10 07:55:00|1077.9|1076.9|1078.4|1077.4|1078.5|1077.5|1077.4|1076.4|622
1594368000000|2020-07-10 08:00:00|1078.5|1077.5|1079.5|1078.5|1080.1|1079.1|1078.2|1077.2|1043
1594368300000|2020-07-10 08:05:00|1079.6|1078.6|1079.6|1078.6|1079.8|1078.8|1078.7|1077.7|734
1594368600000|2020-07-10 08:10:00|1079.5|1078.5|1079|1078|1080.1|1079.1|1078.7|1077.7|733
1594368900000|2020-07-10 08:15:00|1079.1|1078.1|1078.8|1077.8|1080.2|1079.2|1078.7|1077.7|688
1594369200000|2020-07-10 08:20:00|1078.9|1077.9|1080.4|1079.4|1080.4|1079.4|1078.7|1077.7|481
1594369500000|2020-07-10 08:25:00|1080.5|1079.5|1079.4|1078.4|1080.5|1079.5|1079.2|1078.2|176
1594369800000|2020-07-10 08:30:00|1079.3|1078.3|1077.9|1076.9|1079.7|1078.7|1077.7|1076.7|294
1594370100000|2020-07-10 08:35:00|1077.8|1076.8|1078|1077|1078|1077|1077.4|1076.4|226
1594370400000|2020-07-10 08:40:00|1077.9|1076.9|1078|1077|1078.3|1077.3|1077.6|1076.6|105
1594370700000|2020-07-10 08:45:00|1077.9|1076.9|1077.2|1076.2|1078.6|1077.6|1076.9|1075.9|339
1594371000000|2020-07-10 08:50:00|1077.3|1076.3|1076.7|1075.7|1077.4|1076.4|1076.3|1075.3|351
1594371300000|2020-07-10 08:55:00|1076.6|1075.6|1077.1|1076.1|1077.1|1076.1|1076.5|1075.5|205
1594371600000|2020-07-10 09:00:00|1077.2|1076.2|1077.4|1076.4|1078|1077|1076.9|1075.9|193
1594371900000|2020-07-10 09:05:00|1077.5|1076.5|1076.5|1075.5|1078.1|1077.1|1076.5|1075.5|148
1594372200000|2020-07-10 09:10:00|1076.4|1075.4|1076.2|1075.2|1076.5|1075.5|1075.7|1074.7|175
1594372500000|2020-07-10 09:15:00|1076.3|1075.3|1077.2|1076.2|1077.2|1076.2|1076.3|1075.3|410
1594372800000|2020-07-10 09:20:00|1077.1|1076.1|1078.1|1077.1|1078.2|1077.2|1076.7|1075.7|186
1594373100000|2020-07-10 09:25:00|1078|1077|1078.3|1077.3|1078.7|1077.7|1077.9|1076.9|142
1594373400000|2020-07-10 09:30:00|1078.4|1077.4|1079.4|1078.4|1079.5|1078.5|1078.3|1077.3|154
1594373700000|2020-07-10 09:35:00|1079.5|1078.5|1079.7|1078.7|1079.9|1078.9|1079|1078|73
1594374000000|2020-07-10 09:40:00|1079.8|1078.8|1079.6|1078.6|1079.9|1078.9|1079.5|1078.5|64
1594374300000|2020-07-10 09:45:00|1079.5|1078.5|1079|1078|1079.6|1078.6|1079|1078|87
1594374600000|2020-07-10 09:50:00|1079.1|1078.1|1080.1|1079.1|1080.1|1079.1|1079.1|1078.1|73
1594374900000|2020-07-10 09:55:00|1080|1079|1079.8|1078.8|1080.2|1079.2|1079.5|1078.5|73
1594375200000|2020-07-10 10:00:00|1080|1079|1079.8|1078.8|1080.4|1079.4|1079.5|1078.5|88
1594375500000|2020-07-10 10:05:00|1079.9|1078.9|1080|1079|1080.1|1079.1|1079.6|1078.6|49
1594375800000|2020-07-10 10:10:00|1079.9|1078.9|1079.9|1078.9|1080.1|1079.1|1079.6|1078.6|45
1594376100000|2020-07-10 10:15:00|1080|1079|1079.1|1078.1|1080.1|1079.1|1079.1|1078.1|242
1594376400000|2020-07-10 10:20:00|1079|1078|1079.3|1078.3|1079.4|1078.4|1079|1078|79
1594376700000|2020-07-10 10:25:00|1079|1078|1079.3|1078.3|1079.7|1078.7|1079|1078|75
1594377000000|2020-07-10 10:30:00|1079.5|1078.5|1080|1079|1080|1079|1079.4|1078.4|11
1594377300000|2020-07-10 10:35:00|1079.9|1078.9|1080.5|1079.5|1080.7|1079.7|1079.9|1078.9|82
1594377600000|2020-07-10 10:40:00|1080.4|1079.4|1080.6|1079.6|1080.9|1079.9|1080.2|1079.2|202
1594377900000|2020-07-10 10:45:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.5|1079.5|20
1594378200000|2020-07-10 10:50:00|1080.9|1079.9|1081.2|1080.2|1081.2|1080.2|1080.8|1079.8|35
1594378500000|2020-07-10 10:55:00|1080.9|1079.9|1081.6|1080.6|1081.6|1080.6|1080.9|1079.9|11
1594378800000|2020-07-10 11:00:00|1081.4|1080.4|1082.2|1081.2|1082.3|1081.3|1081.4|1080.4|97
1594379100000|2020-07-10 11:05:00|1082.3|1081.3|1082.4|1081.4|1082.9|1081.9|1082.1|1081.1|296
1594379400000|2020-07-10 11:10:00|1082.5|1081.5|1082.4|1081.4|1082.8|1081.8|1082.3|1081.3|163
1594379700000|2020-07-10 11:15:00|1082.3|1081.3|1081.9|1080.9|1082.3|1081.3|1081.9|1080.9|98
1594380000000|2020-07-10 11:20:00|1081.8|1080.8|1082.5|1081.5|1082.5|1081.5|1081.7|1080.7|89
1594380300000|2020-07-10 11:25:00|1082.3|1081.3|1081.4|1080.4|1082.3|1081.3|1081.2|1080.2|333
1594380600000|2020-07-10 11:30:00|1081.3|1080.3|1081|1080|1081.5|1080.5|1081|1080|313
1594380900000|2020-07-10 11:35:00|1081.1|1080.1|1081.4|1080.4|1081.4|1080.4|1081|1080|152
1594381200000|2020-07-10 11:40:00|1081.3|1080.3|1081.5|1080.5|1081.7|1080.7|1081.1|1080.1|85
1594381500000|2020-07-10 11:45:00|1081.6|1080.6|1080.4|1079.4|1081.7|1080.7|1080.1|1079.1|291
1594381800000|2020-07-10 11:50:00|1080.3|1079.3|1080.4|1079.4|1081|1080|1080.2|1079.2|396
1594382100000|2020-07-10 11:55:00|1080.6|1079.6|1080.6|1079.6|1080.7|1079.7|1080.3|1079.3|91
1594382400000|2020-07-10 12:00:00|1080.7|1079.7|1080|1079|1080.7|1079.7|1079.5|1078.5|311
1594382700000|2020-07-10 12:05:00|1079.9|1078.9|1079.8|1078.8|1080.3|1079.3|1079.6|1078.6|52
1594383000000|2020-07-10 12:10:00|1079.6|1078.6|1078.8|1077.8|1079.7|1078.7|1078.6|1077.6|372
1594383300000|2020-07-10 12:15:00|1078.7|1077.7|1079.8|1078.8|1079.9|1078.9|1078.7|1077.7|558
1594383600000|2020-07-10 12:20:00|1079.5|1078.5|1078.6|1077.6|1079.6|1078.6|1078.5|1077.5|239
1594383900000|2020-07-10 12:25:00|1078.8|1077.8|1078.7|1077.7|1079|1078|1078.5|1077.5|165
1594384200000|2020-07-10 12:30:00|1078.6|1077.6|1079.2|1078.2|1079.4|1078.4|1078.4|1077.4|679
1594384500000|2020-07-10 12:35:00|1079.4|1078.4|1082.3|1081.3|1082.5|1081.5|1078.9|1077.9|597
1594384800000|2020-07-10 12:40:00|1082.7|1081.7|1081.5|1080.5|1083.4|1082.4|1081.5|1080.5|663
1594385100000|2020-07-10 12:45:00|1081.6|1080.6|1082.6|1081.6|1083|1082|1081.5|1080.5|360
1594385400000|2020-07-10 12:50:00|1082.9|1081.9|1082.6|1081.6|1083|1082|1081.9|1080.9|324
1594385700000|2020-07-10 12:55:00|1082.5|1081.5|1082.7|1081.7|1083|1082|1082.3|1081.3|232
1594386000000|2020-07-10 13:00:00|1082.8|1081.8|1084.6|1083.6|1084.8|1083.8|1082.8|1081.8|289
1594386300000|2020-07-10 13:05:00|1084.7|1083.7|1083.6|1082.6|1085.6|1084.6|1083.6|1082.6|190
1594386600000|2020-07-10 13:10:00|1083.7|1082.7|1083.3|1082.3|1083.9|1082.9|1082.9|1081.9|389
1594386900000|2020-07-10 13:15:00|1083.4|1082.4|1082.6|1081.6|1083.7|1082.7|1082.6|1081.6|313
1594387200000|2020-07-10 13:20:00|1082.8|1081.8|1083.2|1082.2|1083.5|1082.5|1082.8|1081.8|267
1594387500000|2020-07-10 13:25:00|1083.3|1082.3|1083|1082|1083.7|1082.7|1083|1082|216
1594387800000|2020-07-10 13:30:00|1082.8|1082.3|1079.9|1079.4|1084.6|1084.1|1079.5|1079|3469
1594388100000|2020-07-10 13:35:00|1079.8|1079.3|1081.4|1080.9|1081.7|1081.2|1078.8|1078.3|1345
1594388400000|2020-07-10 13:40:00|1081.5|1081|1082.2|1081.7|1082.6|1082.1|1080.7|1080.2|1517
1594388700000|2020-07-10 13:45:00|1082.1|1081.6|1080.9|1080.4|1082.2|1081.7|1080.3|1079.8|1236
1594389000000|2020-07-10 13:50:00|1081|1080.5|1078.8|1078.3|1081.5|1081|1078.8|1078.3|970
1594389300000|2020-07-10 13:55:00|1078.9|1078.4|1079.6|1079.1|1080.3|1079.8|1078.5|1078|928
1594389600000|2020-07-10 14:00:00|1079.5|1079|1076.6|1076.1|1079.5|1079|1076.1|1075.6|1443
1594389900000|2020-07-10 14:05:00|1076.7|1076.2|1078.3|1077.8|1078.4|1077.9|1076.6|1076.1|828
1594390200000|2020-07-10 14:10:00|1078.2|1077.7|1080.5|1080|1080.7|1080.2|1077.9|1077.4|849
1594390500000|2020-07-10 14:15:00|1080.6|1080.1|1079.2|1078.7|1081|1080.5|1079|1078.5|748
1594390800000|2020-07-10 14:20:00|1079.1|1078.6|1078.9|1078.4|1079.9|1079.4|1078.5|1078|789
1594391100000|2020-07-10 14:25:00|1078.8|1078.3|1080.7|1080.2|1081|1080.5|1078.8|1078.3|1273
1594391400000|2020-07-10 14:30:00|1080.6|1080.1|1081|1080.5|1082.2|1081.7|1080.4|1079.9|1017
1594391700000|2020-07-10 14:35:00|1081.1|1080.6|1080.8|1080.3|1081.4|1080.9|1080.7|1080.2|1184
1594392000000|2020-07-10 14:40:00|1080.9|1080.4|1083.3|1082.8|1083.5|1083|1080.9|1080.4|1961
1594392300000|2020-07-10 14:45:00|1083.4|1082.9|1081.7|1081.2|1083.6|1083.1|1081.4|1080.9|1421
1594392600000|2020-07-10 14:50:00|1081.6|1081.1|1082.4|1081.9|1082.7|1082.2|1081.1|1080.6|727
1594392900000|2020-07-10 14:55:00|1082.5|1082|1081.5|1081|1082.9|1082.4|1081.2|1080.7|583
1594393200000|2020-07-10 15:00:00|1081.7|1081.2|1080.4|1079.9|1081.8|1081.3|1080.4|1079.9|730
1594393500000|2020-07-10 15:05:00|1080.5|1080|1081.4|1080.9|1081.5|1081|1080.1|1079.6|815
1594393800000|2020-07-10 15:10:00|1081.3|1080.8|1080.5|1080|1082|1081.5|1080.4|1079.9|703
1594394100000|2020-07-10 15:15:00|1080.6|1080.1|1081.1|1080.6|1081.5|1081|1080.4|1079.9|614
1594394400000|2020-07-10 15:20:00|1081.2|1080.7|1081|1080.5|1081.5|1081|1080.7|1080.2|673
1594394700000|2020-07-10 15:25:00|1081.1|1080.6|1080.9|1080.4|1081.4|1080.9|1080.6|1080.1|926
1594395000000|2020-07-10 15:30:00|1080.8|1080.3|1079.9|1079.4|1080.9|1080.4|1079.6|1079.1|754
1594395300000|2020-07-10 15:35:00|1080|1079.5|1080.5|1080|1080.8|1080.3|1080|1079.5|761
1594395600000|2020-07-10 15:40:00|1080.6|1080.1|1081.8|1081.3|1082.1|1081.6|1080.6|1080.1|718
1594395900000|2020-07-10 15:45:00|1081.7|1081.2|1081.3|1080.8|1081.8|1081.3|1081|1080.5|630
1594396200000|2020-07-10 15:50:00|1081.4|1080.9|1080.9|1080.4|1081.5|1081|1080.9|1080.4|289
1594396500000|2020-07-10 15:55:00|1081|1080.5|1081|1080.5|1081.7|1081.2|1080.1|1079.6|1106
1594396800000|2020-07-10 16:00:00|1081.1|1080.6|1079.2|1078.7|1081.1|1080.6|1079.2|1078.7|1788
1594397100000|2020-07-10 16:05:00|1079.1|1078.6|1079|1078.5|1079.5|1079|1078.8|1078.3|2425
1594397400000|2020-07-10 16:10:00|1079.1|1078.6|1078.6|1078.1|1079.2|1078.7|1078.5|1078|1557
1594397700000|2020-07-10 16:15:00|1078.5|1078|1077.9|1077.4|1078.7|1078.2|1077.7|1077.2|916
1594398000000|2020-07-10 16:20:00|1078|1077.5|1077.7|1077.2|1078.3|1077.8|1077.6|1077.1|378
1594398300000|2020-07-10 16:25:00|1077.9|1077.4|1077.4|1076.9|1078.2|1077.7|1077.4|1076.9|350
1594398600000|2020-07-10 16:30:00|1077.3|1076.8|1077.8|1077.3|1078.1|1077.6|1077.1|1076.6|506
1594398900000|2020-07-10 16:35:00|1077.7|1077.2|1076.8|1076.3|1077.7|1077.2|1076.8|1076.3|572
1594399200000|2020-07-10 16:40:00|1076.9|1076.4|1077.3|1076.8|1077.4|1076.9|1076|1075.5|953
1594399500000|2020-07-10 16:45:00|1077.2|1076.7|1077.2|1076.7|1077.5|1077|1076.9|1076.4|742
1594399800000|2020-07-10 16:50:00|1077.1|1076.6|1077.5|1077|1077.7|1077.2|1076.8|1076.3|914
1594400100000|2020-07-10 16:55:00|1077.4|1076.9|1078|1077.5|1078.2|1077.7|1077.4|1076.9|562
1594400400000|2020-07-10 17:00:00|1078.1|1077.6|1077.5|1077|1078.1|1077.6|1077.5|1077|539
1594400700000|2020-07-10 17:05:00|1077.6|1077.1|1077.5|1077|1077.8|1077.3|1077.3|1076.8|300
1594401000000|2020-07-10 17:10:00|1077.4|1076.9|1077.5|1077|1077.8|1077.3|1077.2|1076.7|403
1594401300000|2020-07-10 17:15:00|1077.6|1077.1|1077.3|1076.8|1077.8|1077.3|1077.1|1076.6|326
1594401600000|2020-07-10 17:20:00|1077.4|1076.9|1077.6|1077.1|1078|1077.5|1077|1076.5|312
1594401900000|2020-07-10 17:25:00|1077.5|1077|1078.2|1077.7|1078.2|1077.7|1077.5|1077|399
1594402200000|2020-07-10 17:30:00|1078.3|1077.8|1077.6|1077.1|1078.3|1077.8|1077.5|1077|373
1594402500000|2020-07-10 17:35:00|1077.7|1077.2|1078|1077.5|1078.1|1077.6|1077.2|1076.7|293
1594402800000|2020-07-10 17:40:00|1078.1|1077.6|1079.3|1078.8|1079.3|1078.8|1077.9|1077.4|793
1594403100000|2020-07-10 17:45:00|1079.4|1078.9|1079.4|1078.9|1079.7|1079.2|1079|1078.5|536
1594403400000|2020-07-10 17:50:00|1079.5|1079|1080.1|1079.6|1080.3|1079.8|1079.4|1078.9|704
1594403700000|2020-07-10 17:55:00|1080|1079.5|1079.2|1078.7|1080|1079.5|1079.1|1078.6|521
1594404000000|2020-07-10 18:00:00|1079.3|1078.8|1079.5|1079|1079.5|1079|1078.9|1078.4|551
1594404300000|2020-07-10 18:05:00|1079.4|1078.9|1078.9|1078.4|1079.5|1079|1078.9|1078.4|249
1594404600000|2020-07-10 18:10:00|1078.8|1078.3|1078.6|1078.1|1079.1|1078.6|1078.5|1078|141
1594404900000|2020-07-10 18:15:00|1078.7|1078.2|1078.4|1077.9|1078.9|1078.4|1078.2|1077.7|205
1594405200000|2020-07-10 18:20:00|1078.3|1077.8|1078.2|1077.7|1078.3|1077.8|1077.9|1077.4|232
1594405500000|2020-07-10 18:25:00|1078.3|1077.8|1078.5|1078|1078.5|1078|1078.2|1077.7|242
1594405800000|2020-07-10 18:30:00|1078.4|1077.9|1079.1|1078.6|1079.1|1078.6|1078.3|1077.8|253
1594406100000|2020-07-10 18:35:00|1079.2|1078.7|1079.2|1078.7|1079.2|1078.7|1078.9|1078.4|187
1594406400000|2020-07-10 18:40:00|1079.1|1078.6|1078.9|1078.4|1079.2|1078.7|1078.8|1078.3|433
1594406700000|2020-07-10 18:45:00|1078.8|1078.3|1079.1|1078.6|1079.3|1078.8|1078.7|1078.2|417
1594407000000|2020-07-10 18:50:00|1079.2|1078.7|1079.3|1078.8|1079.5|1079|1079.1|1078.6|212
1594407300000|2020-07-10 18:55:00|1079.5|1079|1079.7|1079.2|1079.7|1079.2|1079.1|1078.6|489
1594407600000|2020-07-10 19:00:00|1079.6|1079.1|1080.1|1079.6|1080.1|1079.6|1079|1078.5|644
1594407900000|2020-07-10 19:05:00|1079.9|1079.4|1079.8|1079.3|1080.3|1079.8|1079.8|1079.3|354
1594408200000|2020-07-10 19:10:00|1080.1|1079.6|1080.8|1080.3|1081|1080.5|1080|1079.5|318
1594408500000|2020-07-10 19:15:00|1080.7|1080.2|1081.5|1081|1081.6|1081.1|1080.6|1080.1|192
1594408800000|2020-07-10 19:20:00|1081.4|1080.9|1081.7|1081.2|1081.7|1081.2|1081.2|1080.7|436
1594409100000|2020-07-10 19:25:00|1081.6|1081.1|1081.4|1080.9|1081.9|1081.4|1081.1|1080.6|430
1594409400000|2020-07-10 19:30:00|1081.3|1080.8|1081.8|1081.3|1081.9|1081.4|1080.9|1080.4|326
1594409700000|2020-07-10 19:35:00|1081.7|1081.2|1081.1|1080.6|1082.2|1081.7|1080.6|1080.1|912
1594410000000|2020-07-10 19:40:00|1081.2|1080.7|1080.8|1080.3|1081.6|1081.1|1080.4|1079.9|869
1594410300000|2020-07-10 19:45:00|1080.9|1080.4|1081.7|1081.2|1081.7|1081.2|1080.9|1080.4|867
1594410600000|2020-07-10 19:50:00|1081.8|1081.3|1082.2|1081.7|1082.4|1081.9|1081.6|1081.1|1315
1594410900000|2020-07-10 19:55:00|1082.1|1081.6|1082.2|1081.7|1082.9|1082.4|1081.8|1081.3|5310
1594411200000|2020-07-10 20:00:00|1082.4|1081.4|1082.2|1081.2|1082.8|1081.8|1081.5|1080.5|664
1594411500000|2020-07-10 20:05:00|1082.1|1081.1|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|215
1594411800000|2020-07-10 20:10:00|1081.8|1080.8|1082|1081|1082.2|1081.2|1081.7|1080.7|298
1594412100000|2020-07-10 20:15:00|1082.1|1081.1|1082.2|1081.2|1082.2|1081.2|1082|1081|37
1594412400000|2020-07-10 20:20:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1594412700000|2020-07-10 20:25:00|1082.1|1081.1|1082.2|1081.2|1082.4|1081.4|1082.1|1081.1|25
1594413000000|2020-07-10 20:30:00|1082.9|1081.9|1083.7|1082.7|1083.7|1082.7|1082.5|1081.5|8
1594413300000|2020-07-10 20:35:00|1083.6|1082.6|1083.1|1082.1|1083.6|1082.6|1082.6|1081.6|91
1594413600000|2020-07-10 20:40:00|1082.6|1081.6|1082.4|1081.4|1082.6|1081.6|1082.4|1081.4|24
1594413900000|2020-07-10 20:45:00|1082.9|1081.9|1083.3|1082.3|1083.3|1082.3|1082.9|1081.9|4
1594414500000|2020-07-10 20:55:00|1081.4|1080.4|1081.9|1079.9|1081.9|1080.4|1081.4|1079.8|2
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1594591500000|2020-07-12 22:05:00|1089.7|1088.7|1089.5|1088.5|1089.7|1088.7|1089.5|1088.5|7
1594591800000|2020-07-12 22:10:00|1089.6|1088.6|1090.1|1089.1|1090.1|1089.1|1089.6|1088.6|6
1594592100000|2020-07-12 22:15:00|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|2
1594592400000|2020-07-12 22:20:00|1090|1089|1090|1089|1090|1089|1090|1089|2
1594592700000|2020-07-12 22:25:00|||||||||2
1594593000000|2020-07-12 22:30:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|3
1594593300000|2020-07-12 22:35:00|||||||||2
1594593600000|2020-07-12 22:40:00|||||||||2
1594593900000|2020-07-12 22:45:00|||||||||2
1594594200000|2020-07-12 22:50:00|1088.8|1087.8|1087.6|1086.6|1088.8|1087.8|1087.6|1086.6|63
1594594500000|2020-07-12 22:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|2
1594594800000|2020-07-12 23:00:00|1087.3|1086.3|1088.1|1087.1|1088.1|1087.1|1087.3|1086.3|2
1594595100000|2020-07-12 23:05:00|1087.4|1086.4|1088.3|1087.3|1088.3|1087.3|1087.4|1086.4|2
1594595400000|2020-07-12 23:10:00|1086.5|1085.5|1085.5|1084.5|1086.5|1085.5|1085.5|1084.5|3
1594595700000|2020-07-12 23:15:00|1085.3|1084.3|1085|1084|1085.3|1084.3|1085|1084|2
1594596000000|2020-07-12 23:20:00|1083.9|1082.9|1085.6|1084.6|1085.6|1084.6|1083.9|1082.9|7
1594596300000|2020-07-12 23:25:00|1086.2|1085.2|1084.3|1083.3|1086.2|1085.2|1084.3|1083.3|4
1594596600000|2020-07-12 23:30:00|1084|1083|1086.1|1085.1|1086.1|1085.1|1084|1083|4
1594596900000|2020-07-12 23:35:00|1085.7|1084.7|1084.8|1083.8|1085.7|1084.7|1084.8|1083.8|2
1594597200000|2020-07-12 23:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|2
1594597500000|2020-07-12 23:45:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.6|1082.6|2
1594597800000|2020-07-12 23:50:00|1083.8|1082.8|1083.4|1082.4|1083.8|1082.8|1082.9|1081.9|7
1594598100000|2020-07-12 23:55:00|1084.2|1083.2|1083.6|1082.6|1084.5|1083.5|1083.6|1082.6|21
1594598400000|2020-07-13 00:00:00|1083.8|1082.8|1082.7|1081.7|1083.8|1082.8|1082.5|1081.5|30
1594598700000|2020-07-13 00:05:00|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.4|1081.4|2
1594599000000|2020-07-13 00:10:00|1082.7|1081.7|1083.4|1082.4|1083.4|1082.4|1082.7|1081.7|2
1594599300000|2020-07-13 00:15:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|2
1594599600000|2020-07-13 00:20:00|1082.3|1081.3|1083.4|1082.4|1083.4|1082.4|1082.3|1081.3|6
1594599900000|2020-07-13 00:25:00|1083.5|1082.5|1084|1083|1084|1083|1083.5|1082.5|6
1594600200000|2020-07-13 00:30:00|1083.9|1082.9|1084.3|1083.3|1084.3|1083.3|1083.9|1082.9|2
1594600500000|2020-07-13 00:35:00|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.5|1083.5|5
1594600800000|2020-07-13 00:40:00|1084.9|1083.9|1085.3|1084.3|1085.3|1084.3|1084.9|1083.9|5
1594601100000|2020-07-13 00:45:00|1086|1085|1086.3|1085.3|1086.3|1085.3|1085.4|1084.4|21
1594601400000|2020-07-13 00:50:00|1085.9|1084.9|1085.5|1084.5|1086.3|1085.3|1085.4|1084.4|10
1594601700000|2020-07-13 00:55:00|1085.7|1084.7|1087|1086|1087|1086|1085.7|1084.7|3
1594602000000|2020-07-13 01:00:00|1087.2|1086.2|1088.4|1087.4|1089.2|1088.2|1087.2|1086.2|81
1594602300000|2020-07-13 01:05:00|1087.9|1086.9|1086.6|1085.6|1088.5|1087.5|1086.3|1085.3|47
1594602600000|2020-07-13 01:10:00|1086.7|1085.7|1088|1087|1088|1087|1086.7|1085.7|6
1594602900000|2020-07-13 01:15:00|1088.5|1087.5|1085.2|1084.2|1088.5|1087.5|1083.5|1082.5|50
1594603200000|2020-07-13 01:20:00|1084.8|1083.8|1083.9|1082.9|1084.9|1083.9|1083.9|1082.9|8
1594603500000|2020-07-13 01:25:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|3
1594603800000|2020-07-13 01:30:00|1084.2|1083.2|1085.3|1084.3|1086.8|1085.8|1084.2|1083.2|9
1594604100000|2020-07-13 01:35:00|1086.7|1085.7|1088.2|1087.2|1088.2|1087.2|1086.7|1085.7|13
1594604400000|2020-07-13 01:40:00|1087.3|1086.3|1085.6|1084.6|1087.3|1086.3|1085.6|1084.6|48
1594604700000|2020-07-13 01:45:00|1084.7|1083.7|1086.5|1085.5|1086.5|1085.5|1084.7|1083.7|6
1594605000000|2020-07-13 01:50:00|1086.6|1085.6|1086.3|1085.3|1086.9|1085.9|1086.3|1085.3|3
1594605300000|2020-07-13 01:55:00|1085.7|1084.7|1085.2|1084.2|1086.5|1085.5|1085.2|1084.2|13
1594605600000|2020-07-13 02:00:00|1084.8|1083.8|1084.1|1083.1|1084.8|1083.8|1083.5|1082.5|21
1594606500000|2020-07-13 02:15:00|1086.9|1085.9|1087.1|1086.1|1087.1|1086.1|1086.9|1085.9|3
1594607100000|2020-07-13 02:25:00|1086.8|1085.8|1086.2|1085.2|1086.8|1085.8|1086.2|1085.2|32
1594607400000|2020-07-13 02:30:00|1086.4|1085.4|1087|1086|1087|1086|1086.4|1085.4|4
1594607700000|2020-07-13 02:35:00|1088.4|1087.4|1088.7|1087.7|1088.8|1087.8|1088.4|1087.4|6
1594608000000|2020-07-13 02:40:00|1088.9|1087.9|1087.9|1086.9|1088.9|1087.9|1087.9|1086.9|17
1594608300000|2020-07-13 02:45:00|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|10
1594608600000|2020-07-13 02:50:00|1088.7|1087.7|1088.3|1087.3|1088.7|1087.7|1088.3|1087.3|21
1594608900000|2020-07-13 02:55:00|1088|1087|1088|1087|1088|1087|1088|1087|10
1594609200000|2020-07-13 03:00:00|1088.1|1087.1|1088.7|1087.7|1088.8|1087.8|1088.1|1087.1|22
1594609500000|2020-07-13 03:05:00|1089.4|1088.4|1089.3|1088.3|1089.6|1088.6|1089.2|1088.2|65
1594609800000|2020-07-13 03:10:00|1089.4|1088.4|1089.1|1088.1|1089.9|1088.9|1089.1|1088.1|70
1594610100000|2020-07-13 03:15:00|1089.7|1088.7|1090.2|1089.2|1090.2|1089.2|1089.7|1088.7|27
1594610400000|2020-07-13 03:20:00|||||||||2
1594610700000|2020-07-13 03:25:00|1089.8|1088.8|1090.4|1089.4|1090.8|1089.8|1089.8|1088.8|43
1594611000000|2020-07-13 03:30:00|1090.8|1089.8|1091.2|1090.2|1091.2|1090.2|1090.8|1089.8|3
1594611600000|2020-07-13 03:40:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|2
1594612200000|2020-07-13 03:50:00|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1
1594612500000|2020-07-13 03:55:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|3
1594613700000|2020-07-13 04:15:00|1091.8|1090.8|1091.9|1090.9|1091.9|1090.9|1091.8|1090.8|2
1594614000000|2020-07-13 04:20:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091|1090|21
1594614900000|2020-07-13 04:35:00|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1594615200000|2020-07-13 04:40:00|1090.9|1089.9|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|5
1594615800000|2020-07-13 04:50:00|1091.3|1090.3|1091.4|1090.4|1091.4|1090.4|1091.3|1090.3|2
1594616100000|2020-07-13 04:55:00|||||||||1
1594616400000|2020-07-13 05:00:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|17
1594616700000|2020-07-13 05:05:00|1092.7|1091.7|1093.9|1092.9|1094|1093|1092.7|1091.7|21
1594617300000|2020-07-13 05:15:00|1093.3|1092.3|1093.9|1092.9|1094.5|1093.5|1093.3|1092.3|6
1594617600000|2020-07-13 05:20:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1594617900000|2020-07-13 05:25:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.5|1092.5|7
1594618200000|2020-07-13 05:30:00|1094.7|1093.7|1095.4|1094.4|1096.6|1095.6|1094.7|1093.7|78
1594618500000|2020-07-13 05:35:00|1096|1095|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|17
1594618800000|2020-07-13 05:40:00|1095.7|1094.7|1096.2|1095.2|1096.2|1095.2|1095.5|1094.5|4
1594619100000|2020-07-13 05:45:00|1096|1095|1095.6|1094.6|1096.2|1095.2|1095.1|1094.1|135
1594619400000|2020-07-13 05:50:00|1095.7|1094.7|1095.3|1094.3|1095.9|1094.9|1095.3|1094.3|23
1594619700000|2020-07-13 05:55:00|1096|1095|1095.5|1094.5|1096.1|1095.1|1095.4|1094.4|17
1594620000000|2020-07-13 06:00:00|1096|1095|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|11
1594620300000|2020-07-13 06:05:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1095.4|1094.4|84
1594620600000|2020-07-13 06:10:00|1096.4|1095.4|1094.6|1093.6|1096.4|1095.4|1094.2|1093.2|38
1594620900000|2020-07-13 06:15:00|1094|1093|1093.1|1092.1|1094.3|1093.3|1092.7|1091.7|27
1594621200000|2020-07-13 06:20:00|1092.6|1091.6|1092.3|1091.3|1093.3|1092.3|1092.3|1091.3|27
1594621500000|2020-07-13 06:25:00|1092.2|1091.2|1092|1091|1092.7|1091.7|1091.7|1090.7|24
1594621800000|2020-07-13 06:30:00|1091.8|1090.8|1092.6|1091.6|1092.6|1091.6|1091.8|1090.8|30
1594622100000|2020-07-13 06:35:00|1092.3|1091.3|1092.4|1091.4|1093.3|1092.3|1092.3|1091.3|26
1594622400000|2020-07-13 06:40:00|1092.3|1091.3|1093.2|1092.2|1093.3|1092.3|1092.3|1091.3|37
1594622700000|2020-07-13 06:45:00|1093.5|1092.5|1093.1|1092.1|1093.5|1092.5|1093.1|1092.1|16
1594623000000|2020-07-13 06:50:00|1092.8|1091.8|1091.7|1090.7|1092.8|1091.8|1091.7|1090.7|20
1594623300000|2020-07-13 06:55:00|1092.1|1091.1|1091.7|1090.7|1092.1|1091.1|1091.7|1090.7|3
1594623600000|2020-07-13 07:00:00|1092|1091|1092.1|1091.1|1093|1092|1091.4|1090.4|439
1594623900000|2020-07-13 07:05:00|1091.9|1090.9|1090.9|1089.9|1091.9|1090.9|1090.6|1089.6|372
1594624200000|2020-07-13 07:10:00|1090.7|1089.7|1090.3|1089.3|1091.3|1090.3|1090.3|1089.3|123
1594624500000|2020-07-13 07:15:00|1090.5|1089.5|1091.2|1090.2|1091.4|1090.4|1090.3|1089.3|235
1594624800000|2020-07-13 07:20:00|1091.1|1090.1|1090.8|1089.8|1092.2|1091.2|1090.8|1089.8|397
1594625100000|2020-07-13 07:25:00|1090.9|1089.9|1089.3|1088.3|1091|1090|1089.2|1088.2|211
1594625400000|2020-07-13 07:30:00|1089.2|1088.2|1090|1089|1090.1|1089.1|1089|1088|257
1594625700000|2020-07-13 07:35:00|1090.4|1089.4|1090.9|1089.9|1091|1090|1089.5|1088.5|337
1594626000000|2020-07-13 07:40:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.4|1089.4|220
1594626300000|2020-07-13 07:45:00|1090.7|1089.7|1089.8|1088.8|1091|1090|1089.8|1088.8|308
1594626600000|2020-07-13 07:50:00|1089.7|1088.7|1090.1|1089.1|1090.4|1089.4|1089.7|1088.7|328
1594626900000|2020-07-13 07:55:00|1090|1089|1089|1088|1090.3|1089.3|1088.9|1087.9|388
1594627200000|2020-07-13 08:00:00|1088.9|1087.9|1088.2|1087.2|1089.1|1088.1|1087.9|1086.9|170
1594627500000|2020-07-13 08:05:00|1088|1087|1089|1088|1089.2|1088.2|1088|1087|133
1594627800000|2020-07-13 08:10:00|1089.1|1088.1|1088.7|1087.7|1089.6|1088.6|1088.7|1087.7|99
1594628100000|2020-07-13 08:15:00|1088.6|1087.6|1087.4|1086.4|1088.8|1087.8|1087.4|1086.4|103
1594628400000|2020-07-13 08:20:00|1087.3|1086.3|1086.6|1085.6|1087.6|1086.6|1086.5|1085.5|197
1594628700000|2020-07-13 08:25:00|1086.4|1085.4|1086.8|1085.8|1086.8|1085.8|1086.1|1085.1|69
1594629000000|2020-07-13 08:30:00|1086.9|1085.9|1085.5|1084.5|1086.9|1085.9|1085.4|1084.4|455
1594629300000|2020-07-13 08:35:00|1085.6|1084.6|1086.5|1085.5|1086.5|1085.5|1085.2|1084.2|100
1594629600000|2020-07-13 08:40:00|1086.3|1085.3|1086.7|1085.7|1086.7|1085.7|1086|1085|26
1594629900000|2020-07-13 08:45:00|1086.8|1085.8|1087.2|1086.2|1087.2|1086.2|1086.2|1085.2|42
1594630200000|2020-07-13 08:50:00|1086.8|1085.8|1087|1086|1087.6|1086.6|1086.6|1085.6|64
1594630500000|2020-07-13 08:55:00|1087.1|1086.1|1087|1086|1087.1|1086.1|1086.6|1085.6|126
1594630800000|2020-07-13 09:00:00|1087.2|1086.2|1088|1087|1088.4|1087.4|1086.9|1085.9|273
1594631100000|2020-07-13 09:05:00|1087.9|1086.9|1088.1|1087.1|1088.1|1087.1|1087.8|1086.8|89
1594631400000|2020-07-13 09:10:00|1088.2|1087.2|1088.3|1087.3|1088.4|1087.4|1088|1087|78
1594631700000|2020-07-13 09:15:00|1088.4|1087.4|1088.4|1087.4|1088.5|1087.5|1088|1087|129
1594632000000|2020-07-13 09:20:00|1088.2|1087.2|1086.8|1085.8|1088.2|1087.2|1086.5|1085.5|106
1594632300000|2020-07-13 09:25:00|1086.7|1085.7|1087.9|1086.9|1087.9|1086.9|1086.7|1085.7|35
1594632600000|2020-07-13 09:30:00|1087.8|1086.8|1087.8|1086.8|1088|1087|1087.3|1086.3|109
1594632900000|2020-07-13 09:35:00|1088|1087|1089.1|1088.1|1089.2|1088.2|1088|1087|186
1594633200000|2020-07-13 09:40:00|1089.2|1088.2|1088.5|1087.5|1089.2|1088.2|1088.4|1087.4|295
1594633500000|2020-07-13 09:45:00|1088.6|1087.6|1089.1|1088.1|1089.4|1088.4|1088.5|1087.5|134
1594633800000|2020-07-13 09:50:00|1089|1088|1089|1088|1089.5|1088.5|1088.9|1087.9|81
1594634100000|2020-07-13 09:55:00|1089.1|1088.1|1089.4|1088.4|1089.5|1088.5|1089.1|1088.1|120
1594634400000|2020-07-13 10:00:00|1089.3|1088.3|1089.6|1088.6|1089.6|1088.6|1089|1088|57
1594634700000|2020-07-13 10:05:00|1089.5|1088.5|1089.2|1088.2|1089.7|1088.7|1088.5|1087.5|122
1594635000000|2020-07-13 10:10:00|1089.5|1088.5|1089.1|1088.1|1089.6|1088.6|1088.8|1087.8|71
1594635300000|2020-07-13 10:15:00|1089|1088|1089.5|1088.5|1089.7|1088.7|1088.8|1087.8|71
1594635600000|2020-07-13 10:20:00|1089.6|1088.6|1089.3|1088.3|1089.6|1088.6|1088.9|1087.9|27
1594635900000|2020-07-13 10:25:00|1089.2|1088.2|1089.3|1088.3|1089.5|1088.5|1089.1|1088.1|76
1594636200000|2020-07-13 10:30:00|1089.4|1088.4|1089.2|1088.2|1089.5|1088.5|1088.8|1087.8|36
1594636500000|2020-07-13 10:35:00|1089.1|1088.1|1088.8|1087.8|1089.1|1088.1|1088.5|1087.5|20
1594636800000|2020-07-13 10:40:00|1088.9|1087.9|1088.3|1087.3|1088.9|1087.9|1088.3|1087.3|18
1594637100000|2020-07-13 10:45:00|1088.4|1087.4|1088.9|1087.9|1089|1088|1088.1|1087.1|52
1594637400000|2020-07-13 10:50:00|1089|1088|1090.3|1089.3|1090.5|1089.5|1089|1088|178
1594637700000|2020-07-13 10:55:00|1090.4|1089.4|1090.6|1089.6|1090.7|1089.7|1090.3|1089.3|161
1594638000000|2020-07-13 11:00:00|1090.7|1089.7|1091.4|1090.4|1091.4|1090.4|1090.5|1089.5|295
1594638300000|2020-07-13 11:05:00|1091.3|1090.3|1091.9|1090.9|1092|1091|1090.9|1089.9|151
1594638600000|2020-07-13 11:10:00|1091.8|1090.8|1092.3|1091.3|1092.7|1091.7|1091.7|1090.7|220
1594638900000|2020-07-13 11:15:00|1092.1|1091.1|1091.9|1090.9|1092.1|1091.1|1091.6|1090.6|74
1594639200000|2020-07-13 11:20:00|1091.8|1090.8|1091.6|1090.6|1092|1091|1091.6|1090.6|52
1594639500000|2020-07-13 11:25:00|1091.7|1090.7|1092.1|1091.1|1092.3|1091.3|1091.6|1090.6|29
1594639800000|2020-07-13 11:30:00|1092|1091|1091.8|1090.8|1092.5|1091.5|1091.6|1090.6|162
1594640100000|2020-07-13 11:35:00|1091.5|1090.5|1091.8|1090.8|1092|1091|1091.5|1090.5|94
1594640400000|2020-07-13 11:40:00|1092|1091|1092|1091|1092|1091|1091.7|1090.7|60
1594640700000|2020-07-13 11:45:00|1092.1|1091.1|1091.8|1090.8|1092.4|1091.4|1091.5|1090.5|59
1594641000000|2020-07-13 11:50:00|1092|1091|1092.3|1091.3|1092.3|1091.3|1091.8|1090.8|32
1594641300000|2020-07-13 11:55:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1092|1091|275
1594641600000|2020-07-13 12:00:00|1092|1091|1091.2|1090.2|1092.4|1091.4|1091.2|1090.2|306
1594641900000|2020-07-13 12:05:00|1091|1090|1090.9|1089.9|1091.4|1090.4|1090.8|1089.8|185
1594642200000|2020-07-13 12:10:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|46
1594642500000|2020-07-13 12:15:00|1090.8|1089.8|1090.5|1089.5|1091.1|1090.1|1090.3|1089.3|100
1594642800000|2020-07-13 12:20:00|1090.4|1089.4|1090.3|1089.3|1090.4|1089.4|1090|1089|74
1594643100000|2020-07-13 12:25:00|1090.4|1089.4|1090.2|1089.2|1090.7|1089.7|1090|1089|41
1594643400000|2020-07-13 12:30:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.5|1088.5|90
1594643700000|2020-07-13 12:35:00|1090.3|1089.3|1090|1089|1090.5|1089.5|1089.9|1088.9|78
1594644000000|2020-07-13 12:40:00|1089.9|1088.9|1090|1089|1090.1|1089.1|1089.6|1088.6|48
1594644300000|2020-07-13 12:45:00|1090.1|1089.1|1090.7|1089.7|1090.8|1089.8|1090.1|1089.1|74
1594644600000|2020-07-13 12:50:00|1090.8|1089.8|1090.7|1089.7|1090.8|1089.8|1090.3|1089.3|53
1594644900000|2020-07-13 12:55:00|1090.8|1089.8|1090.1|1089.1|1090.9|1089.9|1090.1|1089.1|80
1594645200000|2020-07-13 13:00:00|1090.2|1089.2|1090.5|1089.5|1090.6|1089.6|1089.9|1088.9|71
1594645500000|2020-07-13 13:05:00|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.2|1089.2|57
1594645800000|2020-07-13 13:10:00|1090.4|1089.4|1090|1089|1090.6|1089.6|1089.7|1088.7|307
1594646100000|2020-07-13 13:15:00|1089.9|1088.9|1090.1|1089.1|1090.1|1089.1|1089.5|1088.5|294
1594646400000|2020-07-13 13:20:00|1090|1089|1089.8|1088.8|1090.2|1089.2|1089.7|1088.7|268
1594646700000|2020-07-13 13:25:00|1089.7|1088.7|1090.3|1089.3|1090.6|1089.6|1089.7|1088.7|312
1594647000000|2020-07-13 13:30:00|1090.1|1089.6|1092.8|1092.3|1093.5|1093|1090|1089.5|3836
1594647300000|2020-07-13 13:35:00|1092.7|1092.2|1093.5|1093|1094.1|1093.6|1092.7|1092.2|1940
1594647600000|2020-07-13 13:40:00|1093.4|1092.9|1094.2|1093.7|1095.5|1095|1093.4|1092.9|1416
1594647900000|2020-07-13 13:45:00|1094.3|1093.8|1093.8|1093.3|1094.9|1094.4|1093.3|1092.8|1737
1594648200000|2020-07-13 13:50:00|1094|1093.5|1093.5|1093|1094.2|1093.7|1093.1|1092.6|996
1594648500000|2020-07-13 13:55:00|1093.4|1092.9|1092.3|1091.8|1094.4|1093.9|1092.1|1091.6|1041
1594648800000|2020-07-13 14:00:00|1092.4|1091.9|1092|1091.5|1093.1|1092.6|1090.7|1090.2|1144
1594649100000|2020-07-13 14:05:00|1092.1|1091.6|1093.8|1093.3|1093.9|1093.4|1091.8|1091.3|1198
1594649400000|2020-07-13 14:10:00|1093.9|1093.4|1094.3|1093.8|1094.5|1094|1093.6|1093.1|1144
1594649700000|2020-07-13 14:15:00|1094.4|1093.9|1094.9|1094.4|1095.4|1094.9|1094.3|1093.8|1374
1594650000000|2020-07-13 14:20:00|1094.8|1094.3|1095.3|1094.8|1095.7|1095.2|1094.5|1094|677
1594650300000|2020-07-13 14:25:00|1095.4|1094.9|1096.5|1096|1096.5|1096|1095.2|1094.7|1030
1594650600000|2020-07-13 14:30:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096.1|1095.6|769
1594650900000|2020-07-13 14:35:00|1096.5|1096|1095.9|1095.4|1096.8|1096.3|1095.2|1094.7|599
1594651200000|2020-07-13 14:40:00|1096|1095.5|1096.1|1095.6|1096.7|1096.2|1095.8|1095.3|606
1594651500000|2020-07-13 14:45:00|1096|1095.5|1096.9|1096.4|1097.2|1096.7|1095.5|1095|755
1594651800000|2020-07-13 14:50:00|1097.2|1096.7|1096.5|1096|1097.4|1096.9|1096.3|1095.8|1415
1594652100000|2020-07-13 14:55:00|1096.4|1095.9|1097.9|1097.4|1098.1|1097.6|1096.4|1095.9|1082
1594652400000|2020-07-13 15:00:00|1098.1|1097.6|1098|1097.5|1098.3|1097.8|1097.7|1097.2|1074
1594652700000|2020-07-13 15:05:00|1097.9|1097.4|1097.2|1096.7|1098.1|1097.6|1097.1|1096.6|962
1594653000000|2020-07-13 15:10:00|1097.3|1096.8|1096.6|1096.1|1097.5|1097|1096.6|1096.1|889
1594653300000|2020-07-13 15:15:00|1096.5|1096|1096.1|1095.6|1096.7|1096.2|1095.9|1095.4|958
1594653600000|2020-07-13 15:20:00|1096|1095.5|1096|1095.5|1096|1095.5|1095.2|1094.7|1566
1594653900000|2020-07-13 15:25:00|1096.1|1095.6|1097|1096.5|1097.1|1096.6|1096|1095.5|1923
1594654200000|2020-07-13 15:30:00|1097.1|1096.6|1096.3|1095.8|1097.8|1097.3|1096.1|1095.6|1621
1594654500000|2020-07-13 15:35:00|1096.2|1095.7|1096.6|1096.1|1096.7|1096.2|1096.1|1095.6|1044
1594654800000|2020-07-13 15:40:00|1096.5|1096|1096.2|1095.7|1096.7|1096.2|1095.9|1095.4|1024
1594655100000|2020-07-13 15:45:00|1096.1|1095.6|1096|1095.5|1096.4|1095.9|1095.3|1094.8|1506
1594655400000|2020-07-13 15:50:00|1096.1|1095.6|1095.9|1095.4|1096.4|1095.9|1095.6|1095.1|500
1594655700000|2020-07-13 15:55:00|1095.8|1095.3|1096.4|1095.9|1096.5|1096|1095.6|1095.1|348
1594656000000|2020-07-13 16:00:00|1096.5|1096|1096.1|1095.6|1096.6|1096.1|1096|1095.5|398
1594656300000|2020-07-13 16:05:00|1096.3|1095.8|1095.9|1095.4|1096.3|1095.8|1095.6|1095.1|787
1594656600000|2020-07-13 16:10:00|1096|1095.5|1095.4|1094.9|1096|1095.5|1095.1|1094.6|439
1594656900000|2020-07-13 16:15:00|1095.5|1095|1095.6|1095.1|1095.8|1095.3|1095.3|1094.8|328
1594657200000|2020-07-13 16:20:00|1095.7|1095.2|1096.2|1095.7|1096.3|1095.8|1095.4|1094.9|304
1594657500000|2020-07-13 16:25:00|1096.1|1095.6|1095.6|1095.1|1096.2|1095.7|1095.6|1095.1|251
1594657800000|2020-07-13 16:30:00|1095.5|1095|1095|1094.5|1095.7|1095.2|1095|1094.5|126
1594658100000|2020-07-13 16:35:00|1094.9|1094.4|1094.8|1094.3|1094.9|1094.4|1094.3|1093.8|417
1594658400000|2020-07-13 16:40:00|1094.7|1094.2|1094.5|1094|1094.9|1094.4|1094.4|1093.9|452
1594658700000|2020-07-13 16:45:00|1094.4|1093.9|1094.3|1093.8|1094.6|1094.1|1094|1093.5|397
1594659000000|2020-07-13 16:50:00|1094.4|1093.9|1093.6|1093.1|1094.4|1093.9|1093.5|1093|305
1594659300000|2020-07-13 16:55:00|1093.7|1093.2|1093.3|1092.8|1094|1093.5|1093.3|1092.8|325
1594659600000|2020-07-13 17:00:00|1093.5|1093|1093.2|1092.7|1093.6|1093.1|1093|1092.5|465
1594659900000|2020-07-13 17:05:00|1093.4|1092.9|1093.3|1092.8|1093.5|1093|1093|1092.5|363
1594660200000|2020-07-13 17:10:00|1093.4|1092.9|1093.3|1092.8|1093.4|1092.9|1093|1092.5|440
1594660500000|2020-07-13 17:15:00|1093.4|1092.9|1093.7|1093.2|1094|1093.5|1093.3|1092.8|393
1594660800000|2020-07-13 17:20:00|1093.6|1093.1|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|213
1594661100000|2020-07-13 17:25:00|1093.8|1093.3|1093.4|1092.9|1093.8|1093.3|1093.3|1092.8|286
1594661400000|2020-07-13 17:30:00|1093.5|1093|1093.4|1092.9|1093.8|1093.3|1093.3|1092.8|216
1594661700000|2020-07-13 17:35:00|1093.3|1092.8|1093.3|1092.8|1093.8|1093.3|1093.1|1092.6|232
1594662000000|2020-07-13 17:40:00|1093.1|1092.6|1092.9|1092.4|1093.2|1092.7|1092.3|1091.8|256
1594662300000|2020-07-13 17:45:00|1093|1092.5|1092|1091.5|1093|1092.5|1092|1091.5|139
1594662600000|2020-07-13 17:50:00|1092.1|1091.6|1092.2|1091.7|1092.2|1091.7|1091.9|1091.4|160
1594662900000|2020-07-13 17:55:00|1092.1|1091.6|1091.6|1091.1|1092.3|1091.8|1091.5|1091|244
1594663200000|2020-07-13 18:00:00|1091.5|1091|1089.9|1089.4|1091.7|1091.2|1089.7|1089.2|451
1594663500000|2020-07-13 18:05:00|1089.8|1089.3|1087.3|1086.8|1090.2|1089.7|1086.8|1086.3|888
1594663800000|2020-07-13 18:10:00|1087.2|1086.7|1088.1|1087.6|1088.1|1087.6|1086.8|1086.3|750
1594664100000|2020-07-13 18:15:00|1088.4|1087.9|1089|1088.5|1089|1088.5|1087.9|1087.4|678
1594664400000|2020-07-13 18:20:00|1088.9|1088.4|1087.5|1087|1089|1088.5|1087|1086.5|903
1594664700000|2020-07-13 18:25:00|1087.6|1087.1|1086.3|1085.8|1088|1087.5|1086.1|1085.6|627
1594665000000|2020-07-13 18:30:00|1086.2|1085.7|1084.5|1084|1086.3|1085.8|1084.3|1083.8|819
1594665300000|2020-07-13 18:35:00|1084.4|1083.9|1085.7|1085.2|1085.7|1085.2|1083.8|1083.3|628
1594665600000|2020-07-13 18:40:00|1085.6|1085.1|1086.3|1085.8|1086.7|1086.2|1085.6|1085.1|555
1594665900000|2020-07-13 18:45:00|1086.4|1085.9|1086.8|1086.3|1087|1086.5|1085.1|1084.6|391
1594666200000|2020-07-13 18:50:00|1086.9|1086.4|1087.4|1086.9|1087.6|1087.1|1086.5|1086|636
1594666500000|2020-07-13 18:55:00|1087.3|1086.8|1087.1|1086.6|1087.7|1087.2|1086.7|1086.2|927
1594666800000|2020-07-13 19:00:00|1087.2|1086.7|1084.5|1084|1087.3|1086.8|1084.4|1083.9|1084
1594667100000|2020-07-13 19:05:00|1084.6|1084.1|1082.6|1082.1|1084.8|1084.3|1082.2|1081.7|1399
1594667400000|2020-07-13 19:10:00|1082.5|1082|1083.4|1082.9|1084.2|1083.7|1082.3|1081.8|615
1594667700000|2020-07-13 19:15:00|1083.2|1082.7|1082.6|1082.1|1083.9|1083.4|1082.5|1082|575
1594668000000|2020-07-13 19:20:00|1082.5|1082|1081.1|1080.6|1083.1|1082.6|1081.1|1080.6|676
1594668300000|2020-07-13 19:25:00|1081.2|1080.7|1080.6|1080.1|1081.7|1081.2|1080.3|1079.8|1589
1594668600000|2020-07-13 19:30:00|1080.7|1080.2|1077.2|1076.7|1080.9|1080.4|1077.2|1076.7|1690
1594668900000|2020-07-13 19:35:00|1077.3|1076.8|1077.7|1077.2|1078.9|1078.4|1077.3|1076.8|1314
1594669200000|2020-07-13 19:40:00|1077.8|1077.3|1078.9|1078.4|1079.9|1079.4|1077.5|1077|1400
1594669500000|2020-07-13 19:45:00|1079|1078.5|1076|1075.5|1079|1078.5|1075.7|1075.2|1901
1594669800000|2020-07-13 19:50:00|1075.4|1074.9|1074.2|1073.7|1076.3|1075.8|1074.2|1073.7|2661
1594670100000|2020-07-13 19:55:00|1074.1|1073.6|1076.5|1076|1076.7|1076.2|1074.1|1073.6|10370
1594670400000|2020-07-13 20:00:00|1076.8|1075.8|1077|1076|1077.5|1076.5|1076|1075|1086
1594670700000|2020-07-13 20:05:00|1076.9|1075.9|1076.8|1075.8|1077.4|1076.4|1076.4|1075.4|292
1594671000000|2020-07-13 20:10:00|1076.5|1075.5|1077.6|1076.6|1077.6|1076.6|1076.5|1075.5|145
1594671300000|2020-07-13 20:15:00|1077.3|1076.3|1077.5|1076.5|1077.8|1076.8|1077|1076|47
1594671600000|2020-07-13 20:20:00|1077.3|1076.3|1077.3|1076.3|1077.4|1076.4|1077.3|1076.3|3
1594671900000|2020-07-13 20:25:00|1077.4|1076.4|1078.2|1077.2|1078.2|1077.2|1077.4|1076.4|105
1594672200000|2020-07-13 20:30:00|1078.1|1077.1|1077.6|1076.6|1078.2|1077.2|1077.5|1076.5|16
1594672500000|2020-07-13 20:35:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.2|1076.2|6
1594672800000|2020-07-13 20:40:00|1077.3|1076.3|1077.3|1076.3|1077.6|1076.6|1077.3|1076.3|15
1594673100000|2020-07-13 20:45:00|1076.5|1075.5|1076|1075|1076.5|1075.5|1075.5|1074.5|92
1594673400000|2020-07-13 20:50:00|1075.8|1074.8|1075.9|1074.9|1076|1075|1075.6|1074.6|10
1594673700000|2020-07-13 20:55:00|1075.8|1074.8|1075.8|1074.8|1075.9|1074.9|1075.8|1074.8|12
1594674600000|2020-07-13 21:10:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1594677300000|2020-07-13 21:55:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1082|1080|1082.6|1080.6|1079.7|1077.7|0
1594677900000|2020-07-13 22:05:00|1081.9|1079.9|1081.9|1079.9|1082.4|1080.4|1081.7|1079.7|0
1594678200000|2020-07-13 22:10:00|1082|1080|1082.2|1080.2|1082.2|1080.2|1081.7|1079.7|0
1594678500000|2020-07-13 22:15:00|1082.1|1080.1|1082|1080|1082.2|1080.2|1081.7|1079.7|0
1594678800000|2020-07-13 22:20:00|1081.9|1079.9|1082.5|1080.5|1082.8|1080.8|1081.9|1079.9|0
1594679100000|2020-07-13 22:25:00|1082.6|1080.6|1082.9|1080.9|1083|1081|1082.5|1080.5|0
1594679400000|2020-07-13 22:30:00|1083|1081|1082.3|1080.3|1083.1|1081.1|1082.2|1080.2|0
1594679700000|2020-07-13 22:35:00|1082.4|1080.4|1082.8|1080.8|1082.8|1080.8|1081.9|1079.9|0
1594680000000|2020-07-13 22:40:00|1082.7|1080.7|1082.5|1080.5|1082.8|1080.8|1082.2|1080.2|0
1594680300000|2020-07-13 22:45:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1594680600000|2020-07-13 22:50:00|1082.2|1080.2|1081.3|1079.3|1082.2|1080.2|1081.1|1079.1|0
1594680900000|2020-07-13 22:55:00|1081.4|1079.4|1080.8|1078.8|1081.4|1079.4|1080.5|1078.5|0
1594681200000|2020-07-13 23:00:00|1080.9|1078.9|1082|1080|1082|1080|1080.8|1078.8|0
1594681500000|2020-07-13 23:05:00|1081.9|1079.9|1081.7|1079.7|1082.1|1080.1|1081.2|1079.2|0
1594681800000|2020-07-13 23:10:00|1081.6|1079.6|1081.6|1079.6|1081.9|1079.9|1081.3|1079.3|0
1594682100000|2020-07-13 23:15:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.3|1079.3|0
1594682400000|2020-07-13 23:20:00|1081.5|1079.5|1081.7|1079.7|1081.9|1079.9|1081.5|1079.5|0
1594682700000|2020-07-13 23:25:00|1081.8|1079.8|1082.1|1080.1|1082.2|1080.2|1081.7|1079.7|0
1594683000000|2020-07-13 23:30:00|1082|1080|1082.3|1080.3|1082.5|1080.5|1081.9|1079.9|0
1594683300000|2020-07-13 23:35:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082.1|1080.1|0
1594683600000|2020-07-13 23:40:00|1082.2|1080.2|1082.6|1080.6|1082.7|1080.7|1082.1|1080.1|0
1594683900000|2020-07-13 23:45:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082|1080|0
1594684200000|2020-07-13 23:50:00|1082.8|1080.8|1082.3|1080.3|1083.3|1081.3|1082.3|1080.3|0
1594684500000|2020-07-13 23:55:00|1082.2|1080.2|1081.6|1079.6|1082.3|1080.3|1080.9|1078.9|0
1594684800000|2020-07-14 00:00:00|1081.5|1079.5|1081|1080|1082.1|1081.1|1080|1079|126
1594685100000|2020-07-14 00:05:00|1080.9|1079.9|1081.6|1080.6|1081.6|1080.6|1079|1078|132
1594685400000|2020-07-14 00:10:00|1081.5|1080.5|1081.3|1080.3|1081.6|1080.6|1081.1|1080.1|50
1594685700000|2020-07-14 00:15:00|1081.2|1080.2|1080|1079|1081.2|1080.2|1079.5|1078.5|75
1594686000000|2020-07-14 00:20:00|1078.6|1077.6|1078.4|1077.4|1078.6|1077.6|1078.3|1077.3|10
1594686300000|2020-07-14 00:25:00|1077.8|1076.8|1078.7|1077.7|1078.7|1077.7|1077.6|1076.6|16
1594686600000|2020-07-14 00:30:00|1078|1077|1078|1077|1078|1077|1078|1077|2
1594686900000|2020-07-14 00:35:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|2
1594687200000|2020-07-14 00:40:00|1078|1077|1078.5|1077.5|1078.5|1077.5|1078|1077|4
1594687800000|2020-07-14 00:50:00|1079|1078|1079|1078|1079|1078|1079|1078|1
1594688400000|2020-07-14 01:00:00|1077.9|1076.9|1077|1076|1077.9|1076.9|1077|1076|3
1594688700000|2020-07-14 01:05:00|1077.7|1076.7|1078.6|1077.6|1078.6|1077.6|1077.7|1076.7|4
1594689000000|2020-07-14 01:10:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1594689300000|2020-07-14 01:15:00|1077|1076|1077|1076|1077|1076|1075.7|1074.7|36
1594689600000|2020-07-14 01:20:00|1076.3|1075.3|1069.5|1068.5|1076.3|1075.3|1068.7|1067.7|234
1594689900000|2020-07-14 01:25:00|1069.6|1068.6|1070.2|1069.2|1070.8|1069.8|1069.6|1068.6|9
1594690200000|2020-07-14 01:30:00|1070.7|1069.7|1072.5|1071.5|1072.8|1071.8|1070.7|1069.7|45
1594690500000|2020-07-14 01:35:00|1072.7|1071.7|1074.9|1073.9|1075.1|1074.1|1072.7|1071.7|13
1594690800000|2020-07-14 01:40:00|1075|1074|1074.5|1073.5|1075|1074|1073.2|1072.2|32
1594691100000|2020-07-14 01:45:00|1073|1072|1072.5|1071.5|1073.1|1072.1|1072.2|1071.2|15
1594691400000|2020-07-14 01:50:00|1073.2|1072.2|1072.4|1071.4|1073.2|1072.2|1071.7|1070.7|13
1594691700000|2020-07-14 01:55:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1
1594692000000|2020-07-14 02:00:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1
1594692300000|2020-07-14 02:05:00|1071.8|1070.8|1072.1|1071.1|1072.1|1071.1|1071.8|1070.8|2
1594692600000|2020-07-14 02:10:00|1071.9|1070.9|1069.7|1068.7|1072.2|1071.2|1069.7|1068.7|29
1594692900000|2020-07-14 02:15:00|1070|1069|1070|1069|1070|1069|1070|1069|1
1594693200000|2020-07-14 02:20:00|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|2
1594693500000|2020-07-14 02:25:00|1069.1|1068.1|1067.5|1066.5|1069.1|1068.1|1067.5|1066.5|11
1594693800000|2020-07-14 02:30:00|1067.1|1066.1|1063.6|1062.6|1067.1|1066.1|1063.6|1062.6|101
1594694100000|2020-07-14 02:35:00|1063.5|1062.5|1063|1062|1063.5|1062.5|1062.3|1061.3|68
1594694400000|2020-07-14 02:40:00|1063.7|1062.7|1064.7|1063.7|1065.2|1064.2|1063.7|1062.7|52
1594694700000|2020-07-14 02:45:00|1064.6|1063.6|1065.5|1064.5|1065.5|1064.5|1064.6|1063.6|16
1594695000000|2020-07-14 02:50:00|1066.4|1065.4|1066.4|1065.4|1066.5|1065.5|1065.8|1064.8|39
1594695300000|2020-07-14 02:55:00|1066.3|1065.3|1064.9|1063.9|1066.3|1065.3|1064.9|1063.9|7
1594695600000|2020-07-14 03:00:00|1066.3|1065.3|1067.4|1066.4|1067.4|1066.4|1066.2|1065.2|9
1594695900000|2020-07-14 03:05:00|1067.1|1066.1|1067.3|1066.3|1067.3|1066.3|1067.1|1066.1|2
1594696200000|2020-07-14 03:10:00|1067.1|1066.1|1067.1|1066.1|1067.8|1066.8|1066.7|1065.7|6
1594696500000|2020-07-14 03:15:00|1065.5|1064.5|1065.8|1064.8|1066|1065|1065.2|1064.2|39
1594696800000|2020-07-14 03:20:00|1066.2|1065.2|1064.9|1063.9|1066.2|1065.2|1064.5|1063.5|6
1594697100000|2020-07-14 03:25:00|1065.5|1064.5|1064.8|1063.8|1065.5|1064.5|1064.8|1063.8|4
1594697400000|2020-07-14 03:30:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|2
1594697700000|2020-07-14 03:35:00|1064.7|1063.7|1064.5|1063.5|1064.7|1063.7|1064.3|1063.3|6
1594698000000|2020-07-14 03:40:00|1064.7|1063.7|1064.9|1063.9|1064.9|1063.9|1064.2|1063.2|13
1594698300000|2020-07-14 03:45:00|1063.8|1062.8|1064.3|1063.3|1064.3|1063.3|1063.8|1062.8|8
1594698600000|2020-07-14 03:50:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1594699500000|2020-07-14 04:05:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1
1594700100000|2020-07-14 04:15:00|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1594700400000|2020-07-14 04:20:00|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.8|1062.8|3
1594701000000|2020-07-14 04:30:00|1064.3|1063.3|1064.3|1063.3|1064.4|1063.4|1064.2|1063.2|5
1594701300000|2020-07-14 04:35:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|2
1594702500000|2020-07-14 04:55:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|2
1594702800000|2020-07-14 05:00:00|1065.9|1064.9|1066.3|1065.3|1066.5|1065.5|1065.9|1064.9|9
1594703100000|2020-07-14 05:05:00|1066.4|1065.4|1066.7|1065.7|1066.7|1065.7|1066.4|1065.4|5
1594703400000|2020-07-14 05:10:00|1065.5|1064.5|1065.1|1064.1|1065.5|1064.5|1065.1|1064.1|4
1594703700000|2020-07-14 05:15:00|1065.7|1064.7|1067|1066|1067|1066|1065.7|1064.7|7
1594704000000|2020-07-14 05:20:00|1066.6|1065.6|1066.3|1065.3|1066.9|1065.9|1066.1|1065.1|17
1594704300000|2020-07-14 05:25:00|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1
1594704600000|2020-07-14 05:30:00|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|2
1594704900000|2020-07-14 05:35:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|5
1594705500000|2020-07-14 05:45:00|1065.1|1064.1|1065.3|1064.3|1065.3|1064.3|1064.3|1063.3|20
1594705800000|2020-07-14 05:50:00|1064.8|1063.8|1064|1063|1064.8|1063.8|1063|1062|32
1594706100000|2020-07-14 05:55:00|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|3
1594706400000|2020-07-14 06:00:00|1063.5|1062.5|1064.5|1063.5|1064.7|1063.7|1063.3|1062.3|16
1594706700000|2020-07-14 06:05:00|1065.1|1064.1|1066.7|1065.7|1066.7|1065.7|1065.1|1064.1|25
1594707000000|2020-07-14 06:10:00|1067|1066|1068.5|1067.5|1068.6|1067.6|1067|1066|104
1594707300000|2020-07-14 06:15:00|1068.4|1067.4|1067.5|1066.5|1069.2|1068.2|1067.5|1066.5|83
1594707600000|2020-07-14 06:20:00|1069.1|1068.1|1071.1|1070.1|1071.1|1070.1|1068.5|1067.5|51
1594707900000|2020-07-14 06:25:00|1071.2|1070.2|1070.5|1069.5|1072|1071|1070.5|1069.5|51
1594708200000|2020-07-14 06:30:00|1071.4|1070.4|1070.6|1069.6|1071.9|1070.9|1070.6|1069.6|45
1594708500000|2020-07-14 06:35:00|1070.5|1069.5|1070.5|1069.5|1070.9|1069.9|1069.9|1068.9|72
1594708800000|2020-07-14 06:40:00|1070.4|1069.4|1070.8|1069.8|1071.2|1070.2|1070.4|1069.4|27
1594709100000|2020-07-14 06:45:00|1071.2|1070.2|1071.7|1070.7|1071.9|1070.9|1070.6|1069.6|63
1594709400000|2020-07-14 06:50:00|1071.4|1070.4|1071.8|1070.8|1072.1|1071.1|1071.2|1070.2|47
1594709700000|2020-07-14 06:55:00|1072.1|1071.1|1071.2|1070.2|1072.1|1071.1|1071.2|1070.2|5
1594710000000|2020-07-14 07:00:00|1071|1070|1071.2|1070.2|1071.7|1070.7|1071|1070|139
1594710300000|2020-07-14 07:05:00|1071|1070|1070.4|1069.4|1071.8|1070.8|1070.4|1069.4|215
1594710600000|2020-07-14 07:10:00|1070.2|1069.2|1069.8|1068.8|1070.4|1069.4|1069.1|1068.1|226
1594710900000|2020-07-14 07:15:00|1069.6|1068.6|1068.9|1067.9|1070|1069|1068.2|1067.2|126
1594711200000|2020-07-14 07:20:00|1069|1068|1069|1068|1069.5|1068.5|1067.8|1066.8|252
1594711500000|2020-07-14 07:25:00|1068.7|1067.7|1069.8|1068.8|1070.1|1069.1|1068.2|1067.2|220
1594711800000|2020-07-14 07:30:00|1069.9|1068.9|1067.8|1066.8|1069.9|1068.9|1067.8|1066.8|136
1594712100000|2020-07-14 07:35:00|1068|1067|1066.6|1065.6|1068.1|1067.1|1066.5|1065.5|452
1594712400000|2020-07-14 07:40:00|1066.3|1065.3|1066.3|1065.3|1066.4|1065.4|1064.7|1063.7|528
1594712700000|2020-07-14 07:45:00|1066.4|1065.4|1066.7|1065.7|1067.3|1066.3|1066.1|1065.1|277
1594713000000|2020-07-14 07:50:00|1066.6|1065.6|1066.8|1065.8|1067.2|1066.2|1065.9|1064.9|284
1594713300000|2020-07-14 07:55:00|1066.9|1065.9|1066.4|1065.4|1067|1066|1066.3|1065.3|214
1594713600000|2020-07-14 08:00:00|1066.5|1065.5|1067.7|1066.7|1068|1067|1066.4|1065.4|213
1594713900000|2020-07-14 08:05:00|1067.5|1066.5|1069.5|1068.5|1069.7|1068.7|1067.4|1066.4|509
1594714200000|2020-07-14 08:10:00|1069.8|1068.8|1069.5|1068.5|1070.7|1069.7|1069.4|1068.4|641
1594714500000|2020-07-14 08:15:00|1069.7|1068.7|1069|1068|1070|1069|1068.8|1067.8|106
1594714800000|2020-07-14 08:20:00|1069.3|1068.3|1069.5|1068.5|1070|1069|1068.9|1067.9|150
1594715100000|2020-07-14 08:25:00|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1068.6|1067.6|368
1594715400000|2020-07-14 08:30:00|1069.5|1068.5|1069.1|1068.1|1070|1069|1069.1|1068.1|155
1594715700000|2020-07-14 08:35:00|1068.9|1067.9|1070.5|1069.5|1070.6|1069.6|1068.8|1067.8|151
1594716000000|2020-07-14 08:40:00|1070.3|1069.3|1070.5|1069.5|1070.6|1069.6|1070|1069|68
1594716300000|2020-07-14 08:45:00|1070.6|1069.6|1071|1070|1071.4|1070.4|1070.4|1069.4|149
1594716600000|2020-07-14 08:50:00|1070.9|1069.9|1069.9|1068.9|1070.9|1069.9|1069.9|1068.9|121
1594716900000|2020-07-14 08:55:00|1070.1|1069.1|1070.8|1069.8|1070.8|1069.8|1070.1|1069.1|473
1594717200000|2020-07-14 09:00:00|1070.7|1069.7|1070.7|1069.7|1071.4|1070.4|1070.2|1069.2|556
1594717500000|2020-07-14 09:05:00|1070.8|1069.8|1069.9|1068.9|1071|1070|1069.9|1068.9|110
1594717800000|2020-07-14 09:10:00|1069.8|1068.8|1070.5|1069.5|1070.6|1069.6|1069.1|1068.1|84
1594718100000|2020-07-14 09:15:00|1070.6|1069.6|1071.5|1070.5|1071.8|1070.8|1070|1069|240
1594718400000|2020-07-14 09:20:00|1071.4|1070.4|1071.2|1070.2|1071.7|1070.7|1071.1|1070.1|81
1594718700000|2020-07-14 09:25:00|1071.3|1070.3|1071.8|1070.8|1072|1071|1070.7|1069.7|186
1594719000000|2020-07-14 09:30:00|1072.1|1071.1|1071|1070|1072.2|1071.2|1071|1070|82
1594719300000|2020-07-14 09:35:00|1070.9|1069.9|1071.3|1070.3|1071.4|1070.4|1070.9|1069.9|28
1594719600000|2020-07-14 09:40:00|1071.2|1070.2|1070.9|1069.9|1071.2|1070.2|1070.8|1069.8|56
1594719900000|2020-07-14 09:45:00|1070.8|1069.8|1071.2|1070.2|1071.3|1070.3|1070.7|1069.7|95
1594720200000|2020-07-14 09:50:00|1071.4|1070.4|1070.3|1069.3|1071.4|1070.4|1070.3|1069.3|56
1594720500000|2020-07-14 09:55:00|1070.4|1069.4|1070.7|1069.7|1070.9|1069.9|1070.2|1069.2|111
1594720800000|2020-07-14 10:00:00|1070.9|1069.9|1071.1|1070.1|1071.3|1070.3|1070.3|1069.3|35
1594721100000|2020-07-14 10:05:00|1071|1070|1071.1|1070.1|1071.2|1070.2|1070.5|1069.5|49
1594721400000|2020-07-14 10:10:00|1070.9|1069.9|1070.2|1069.2|1070.9|1069.9|1070.2|1069.2|142
1594721700000|2020-07-14 10:15:00|1070.3|1069.3|1069.5|1068.5|1070.3|1069.3|1069.4|1068.4|172
1594722000000|2020-07-14 10:20:00|1069.6|1068.6|1069.9|1068.9|1070.3|1069.3|1069.6|1068.6|94
1594722300000|2020-07-14 10:25:00|1070.1|1069.1|1069.5|1068.5|1070.1|1069.1|1069.5|1068.5|89
1594722600000|2020-07-14 10:30:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1069|1068|43
1594722900000|2020-07-14 10:35:00|1069.1|1068.1|1069.4|1068.4|1069.5|1068.5|1069.1|1068.1|34
1594723200000|2020-07-14 10:40:00|1069.5|1068.5|1070|1069|1070.1|1069.1|1069.5|1068.5|77
1594723500000|2020-07-14 10:45:00|1070.1|1069.1|1069.7|1068.7|1070.1|1069.1|1069.4|1068.4|116
1594723800000|2020-07-14 10:50:00|1069.6|1068.6|1069.9|1068.9|1070.1|1069.1|1069.3|1068.3|95
1594724100000|2020-07-14 10:55:00|1069.8|1068.8|1070.2|1069.2|1070.3|1069.3|1069.8|1068.8|84
1594724400000|2020-07-14 11:00:00|1070.3|1069.3|1070.4|1069.4|1070.5|1069.5|1069.9|1068.9|501
1594724700000|2020-07-14 11:05:00|1070.3|1069.3|1069.4|1068.4|1070.5|1069.5|1069.3|1068.3|602
1594725000000|2020-07-14 11:10:00|1069.3|1068.3|1068.1|1067.1|1069.3|1068.3|1067.7|1066.7|673
1594725300000|2020-07-14 11:15:00|1068.2|1067.2|1068.6|1067.6|1068.6|1067.6|1067.9|1066.9|215
1594725600000|2020-07-14 11:20:00|1068.4|1067.4|1069|1068|1069|1068|1068.4|1067.4|339
1594725900000|2020-07-14 11:25:00|1068.9|1067.9|1069.8|1068.8|1069.8|1068.8|1068.9|1067.9|294
1594726200000|2020-07-14 11:30:00|1069.7|1068.7|1069.8|1068.8|1070.1|1069.1|1069.5|1068.5|87
1594726500000|2020-07-14 11:35:00|1070|1069|1069.2|1068.2|1070.1|1069.1|1069|1068|613
1594726800000|2020-07-14 11:40:00|1069.4|1068.4|1069.6|1068.6|1070|1069|1069.1|1068.1|469
1594727100000|2020-07-14 11:45:00|1069.7|1068.7|1069.1|1068.1|1069.8|1068.8|1068.8|1067.8|279
1594727400000|2020-07-14 11:50:00|1069|1068|1070.3|1069.3|1070.4|1069.4|1069|1068|229
1594727700000|2020-07-14 11:55:00|1070.2|1069.2|1069.9|1068.9|1070.2|1069.2|1069.5|1068.5|831
1594728000000|2020-07-14 12:00:00|1070.1|1069.1|1070.5|1069.5|1070.6|1069.6|1069.7|1068.7|643
1594728300000|2020-07-14 12:05:00|1070.6|1069.6|1070.7|1069.7|1071.4|1070.4|1070.6|1069.6|294
1594728600000|2020-07-14 12:10:00|1070.8|1069.8|1070.1|1069.1|1070.9|1069.9|1070|1069|422
1594728900000|2020-07-14 12:15:00|1070.2|1069.2|1070.2|1069.2|1070.7|1069.7|1069.8|1068.8|489
1594729200000|2020-07-14 12:20:00|1070.1|1069.1|1069.7|1068.7|1070.7|1069.7|1069.5|1068.5|278
1594729500000|2020-07-14 12:25:00|1069.6|1068.6|1069.4|1068.4|1070|1069|1069.2|1068.2|279
1594729800000|2020-07-14 12:30:00|1069.5|1068.5|1068.5|1067.5|1069.7|1068.7|1067.7|1066.7|954
1594730100000|2020-07-14 12:35:00|1068.1|1067.1|1066.6|1065.6|1068.8|1067.8|1066.5|1065.5|268
1594730400000|2020-07-14 12:40:00|1066.4|1065.4|1067.7|1066.7|1067.7|1066.7|1066.4|1065.4|153
1594730700000|2020-07-14 12:45:00|1067.5|1066.5|1067.7|1066.7|1068.7|1067.7|1067.5|1066.5|79
1594731000000|2020-07-14 12:50:00|1067.6|1066.6|1067.9|1066.9|1068.4|1067.4|1067.4|1066.4|365
1594731300000|2020-07-14 12:55:00|1068|1067|1064.6|1063.6|1068|1067|1064.6|1063.6|853
1594731600000|2020-07-14 13:00:00|1064.7|1063.7|1065.8|1064.8|1066.1|1065.1|1064.5|1063.5|326
1594731900000|2020-07-14 13:05:00|1065.9|1064.9|1064.3|1063.3|1066|1065|1063.7|1062.7|418
1594732200000|2020-07-14 13:10:00|1064.5|1063.5|1063.5|1062.5|1064.9|1063.9|1063.2|1062.2|456
1594732500000|2020-07-14 13:15:00|1063.6|1062.6|1063.5|1062.5|1063.9|1062.9|1062.8|1061.8|430
1594732800000|2020-07-14 13:20:00|1063.4|1062.4|1064|1063|1065|1064|1063.4|1062.4|481
1594733100000|2020-07-14 13:25:00|1063.9|1062.9|1063.7|1062.7|1064.1|1063.1|1063.2|1062.2|327
1594733400000|2020-07-14 13:30:00|1063.5|1063|1068|1067.5|1068.3|1067.8|1063.1|1062.6|5702
1594733700000|2020-07-14 13:35:00|1067.9|1067.4|1068.8|1068.3|1068.9|1068.4|1066.1|1065.6|2290
1594734000000|2020-07-14 13:40:00|1068.7|1068.2|1069.8|1069.3|1070.9|1070.4|1068.3|1067.8|1615
1594734300000|2020-07-14 13:45:00|1069.9|1069.4|1065.9|1065.4|1069.9|1069.4|1065.8|1065.3|1809
1594734600000|2020-07-14 13:50:00|1066|1065.5|1063.4|1062.9|1066.3|1065.8|1061.6|1061.1|1917
1594734900000|2020-07-14 13:55:00|1063.2|1062.7|1065.9|1065.4|1066.8|1066.3|1062.3|1061.8|1956
1594735200000|2020-07-14 14:00:00|1065.8|1065.3|1062.8|1062.3|1066.5|1066|1062.7|1062.2|1325
1594735500000|2020-07-14 14:05:00|1062.7|1062.2|1062|1061.5|1063.9|1063.4|1061.9|1061.4|1735
1594735800000|2020-07-14 14:10:00|1062.1|1061.6|1062|1061.5|1063.7|1063.2|1061.5|1061|1854
1594736100000|2020-07-14 14:15:00|1061.9|1061.4|1062.3|1061.8|1063.6|1063.1|1061.2|1060.7|1606
1594736400000|2020-07-14 14:20:00|1062.2|1061.7|1065|1064.5|1066|1065.5|1061.8|1061.3|1930
1594736700000|2020-07-14 14:25:00|1065.1|1064.6|1066.4|1065.9|1066.4|1065.9|1064.1|1063.6|1211
1594737000000|2020-07-14 14:30:00|1066.3|1065.8|1068.5|1068|1068.7|1068.2|1066.3|1065.8|1583
1594737300000|2020-07-14 14:35:00|1068.4|1067.9|1066.8|1066.3|1068.9|1068.4|1066.6|1066.1|1140
1594737600000|2020-07-14 14:40:00|1066.9|1066.4|1068.9|1068.4|1069.5|1069|1066.9|1066.4|1415
1594737900000|2020-07-14 14:45:00|1069|1068.5|1069.1|1068.6|1069.8|1069.3|1067.9|1067.4|1226
1594738200000|2020-07-14 14:50:00|1069|1068.5|1070.2|1069.7|1070.5|1070|1068.5|1068|1181
1594738500000|2020-07-14 14:55:00|1070.3|1069.8|1068.3|1067.8|1070.3|1069.8|1068.2|1067.7|1069
1594738800000|2020-07-14 15:00:00|1068.4|1067.9|1068.9|1068.4|1070.6|1070.1|1067.4|1066.9|1725
1594739100000|2020-07-14 15:05:00|1068.8|1068.3|1069.5|1069|1070.3|1069.8|1067.1|1066.6|1621
1594739400000|2020-07-14 15:10:00|1069.7|1069.2|1070.2|1069.7|1071|1070.5|1069.6|1069.1|1139
1594739700000|2020-07-14 15:15:00|1070.3|1069.8|1071|1070.5|1071.4|1070.9|1068.9|1068.4|1035
1594740000000|2020-07-14 15:20:00|1070.8|1070.3|1070.9|1070.4|1071.9|1071.4|1070.6|1070.1|907
1594740300000|2020-07-14 15:25:00|1071.1|1070.6|1070.9|1070.4|1072.1|1071.6|1070.8|1070.3|1521
1594740600000|2020-07-14 15:30:00|1071|1070.5|1072.9|1072.4|1073.3|1072.8|1070.5|1070|1362
1594740900000|2020-07-14 15:35:00|1073.1|1072.6|1072.6|1072.1|1073.8|1073.3|1072.4|1071.9|920
1594741200000|2020-07-14 15:40:00|1072.5|1072|1074.1|1073.6|1074.2|1073.7|1072.1|1071.6|727
1594741500000|2020-07-14 15:45:00|1074.2|1073.7|1074|1073.5|1074.9|1074.4|1073.2|1072.7|1158
1594741800000|2020-07-14 15:50:00|1073.9|1073.4|1073|1072.5|1074.3|1073.8|1073|1072.5|593
1594742100000|2020-07-14 15:55:00|1073.1|1072.6|1073.2|1072.7|1073.4|1072.9|1072.7|1072.2|706
1594742400000|2020-07-14 16:00:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1072.7|1072.2|688
1594742700000|2020-07-14 16:05:00|1073.3|1072.8|1072.2|1071.7|1073.5|1073|1071.9|1071.4|1053
1594743000000|2020-07-14 16:10:00|1072.3|1071.8|1072.3|1071.8|1072.9|1072.4|1072.1|1071.6|613
1594743300000|2020-07-14 16:15:00|1071.9|1071.4|1074.2|1073.7|1074.5|1074|1071.9|1071.4|764
1594743600000|2020-07-14 16:20:00|1074.3|1073.8|1074.6|1074.1|1075.3|1074.8|1074|1073.5|915
1594743900000|2020-07-14 16:25:00|1074.7|1074.2|1073.5|1073|1074.8|1074.3|1073.3|1072.8|1009
1594744200000|2020-07-14 16:30:00|1073.8|1073.3|1073.8|1073.3|1074.3|1073.8|1073.5|1073|423
1594744500000|2020-07-14 16:35:00|1074.1|1073.6|1074.3|1073.8|1074.7|1074.2|1074|1073.5|351
1594744800000|2020-07-14 16:40:00|1074.4|1073.9|1073.6|1073.1|1074.7|1074.2|1073.3|1072.8|382
1594745100000|2020-07-14 16:45:00|1073.7|1073.2|1074.7|1074.2|1075|1074.5|1073.7|1073.2|291
1594745400000|2020-07-14 16:50:00|1074.6|1074.1|1073.3|1072.8|1074.6|1074.1|1073.3|1072.8|354
1594745700000|2020-07-14 16:55:00|1073.4|1072.9|1073|1072.5|1073.5|1073|1072.4|1071.9|622
1594746000000|2020-07-14 17:00:00|1072.9|1072.4|1072.4|1071.9|1073.4|1072.9|1072.3|1071.8|570
1594746300000|2020-07-14 17:05:00|1072.5|1072|1071.7|1071.2|1073|1072.5|1071.4|1070.9|749
1594746600000|2020-07-14 17:10:00|1071.6|1071.1|1073.5|1073|1073.5|1073|1071.5|1071|422
1594746900000|2020-07-14 17:15:00|1073.7|1073.2|1073.6|1073.1|1074.2|1073.7|1073.6|1073.1|359
1594747200000|2020-07-14 17:20:00|1073.5|1073|1074.4|1073.9|1074.6|1074.1|1073.5|1073|419
1594747500000|2020-07-14 17:25:00|1074.5|1074|1074.7|1074.2|1075.5|1075|1074.3|1073.8|688
1594747800000|2020-07-14 17:30:00|1074.6|1074.1|1075.6|1075.1|1075.7|1075.2|1074.5|1074|534
1594748100000|2020-07-14 17:35:00|1075.5|1075|1076.8|1076.3|1077|1076.5|1075.5|1075|1714
1594748400000|2020-07-14 17:40:00|1076.9|1076.4|1077.6|1077.1|1077.6|1077.1|1076.6|1076.1|895
1594748700000|2020-07-14 17:45:00|1077.3|1076.8|1077.7|1077.2|1078.1|1077.6|1077.3|1076.8|858
1594749000000|2020-07-14 17:50:00|1077.8|1077.3|1078.5|1078|1078.6|1078.1|1077.4|1076.9|436
1594749300000|2020-07-14 17:55:00|1078.6|1078.1|1077.5|1077|1078.8|1078.3|1076.2|1075.7|2792
1594749600000|2020-07-14 18:00:00|1077.4|1076.9|1077.6|1077.1|1078.6|1078.1|1076.7|1076.2|1012
1594749900000|2020-07-14 18:05:00|1077.5|1077|1077.5|1077|1077.5|1077|1076.2|1075.7|504
1594750200000|2020-07-14 18:10:00|1077.6|1077.1|1077.4|1076.9|1077.8|1077.3|1077.1|1076.6|449
1594750500000|2020-07-14 18:15:00|1077.5|1077|1077.8|1077.3|1078.7|1078.2|1077.3|1076.8|754
1594750800000|2020-07-14 18:20:00|1078|1077.5|1078.3|1077.8|1078.7|1078.2|1077.7|1077.2|648
1594751100000|2020-07-14 18:25:00|1078.4|1077.9|1078|1077.5|1078.6|1078.1|1077.5|1077|638
1594751400000|2020-07-14 18:30:00|1078.2|1077.7|1077.4|1076.9|1078.6|1078.1|1077.3|1076.8|411
1594751700000|2020-07-14 18:35:00|1077.5|1077|1075.9|1075.4|1077.7|1077.2|1075.9|1075.4|755
1594752000000|2020-07-14 18:40:00|1076.2|1075.7|1076.7|1076.2|1076.8|1076.3|1075.9|1075.4|595
1594752300000|2020-07-14 18:45:00|1076.6|1076.1|1075.9|1075.4|1077.1|1076.6|1075.5|1075|706
1594752600000|2020-07-14 18:50:00|1075.8|1075.3|1076.8|1076.3|1077|1076.5|1075.8|1075.3|411
1594752900000|2020-07-14 18:55:00|1076.7|1076.2|1077.6|1077.1|1077.8|1077.3|1076.1|1075.6|729
1594753200000|2020-07-14 19:00:00|1077.5|1077|1075.8|1075.3|1077.9|1077.4|1075.7|1075.2|758
1594753500000|2020-07-14 19:05:00|1076|1075.5|1075.1|1074.6|1076.2|1075.7|1075|1074.5|749
1594753800000|2020-07-14 19:10:00|1075.2|1074.7|1074.4|1073.9|1075.5|1075|1074.3|1073.8|650
1594754100000|2020-07-14 19:15:00|1074.3|1073.8|1074.9|1074.4|1075.1|1074.6|1073.7|1073.2|1030
1594754400000|2020-07-14 19:20:00|1075|1074.5|1077|1076.5|1077|1076.5|1074.8|1074.3|852
1594754700000|2020-07-14 19:25:00|1076.9|1076.4|1076.8|1076.3|1077.4|1076.9|1076.3|1075.8|469
1594755000000|2020-07-14 19:30:00|1076.9|1076.4|1077|1076.5|1077.4|1076.9|1076.5|1076|451
1594755300000|2020-07-14 19:35:00|1076.9|1076.4|1077.8|1077.3|1077.8|1077.3|1076.5|1076|517
1594755600000|2020-07-14 19:40:00|1077.7|1077.2|1078.1|1077.6|1078.3|1077.8|1077.6|1077.1|825
1594755900000|2020-07-14 19:45:00|1078.2|1077.7|1078.7|1078.2|1079|1078.5|1077.9|1077.4|1390
1594756200000|2020-07-14 19:50:00|1078.6|1078.1|1080.1|1079.6|1080.5|1080|1078.6|1078.1|2249
1594756500000|2020-07-14 19:55:00|1080|1079.5|1077.9|1077.4|1080|1079.5|1077.8|1077.3|7637
1594756800000|2020-07-14 20:00:00|1078.1|1077.1|1077|1076|1078.4|1077.4|1076.5|1075.5|1053
1594757100000|2020-07-14 20:05:00|1076.9|1075.9|1076.8|1075.8|1077.1|1076.1|1076.5|1075.5|480
1594757400000|2020-07-14 20:10:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1076.7|1075.7|83
1594757700000|2020-07-14 20:15:00|1076.8|1075.8|1077|1076|1077.6|1076.6|1076.8|1075.8|13
1594758300000|2020-07-14 20:25:00|1076.9|1075.9|1075.7|1074.7|1077|1076|1075.7|1074.7|185
1594758600000|2020-07-14 20:30:00|1075.6|1074.6|1076.4|1075.4|1076.5|1075.5|1075.6|1074.6|73
1594758900000|2020-07-14 20:35:00|1076.5|1075.5|1076.3|1075.3|1076.5|1075.5|1076.2|1075.2|13
1594759500000|2020-07-14 20:45:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|8
1594760100000|2020-07-14 20:55:00|1076.3|1075.3|1076.4|1075.4|1076.7|1075.7|1076.3|1075.3|29
1594760400000|2020-07-14 21:00:00|1076.3|1075.3|1078.9|1077.9|1078.9|1077.9|1076.3|1075.3|64
1594760700000|2020-07-14 21:05:00|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|3
1594761000000|2020-07-14 21:10:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1
1594761600000|2020-07-14 21:20:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|4
1594763100000|2020-07-14 21:45:00|||||||||1
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1086.2|1084.2|1087.2|1085.2|1082.4|1080.4|0
1594764300000|2020-07-14 22:05:00|1086.3|1084.3|1085.2|1083.2|1086.9|1084.9|1084.9|1082.9|0
1594764600000|2020-07-14 22:10:00|1085.1|1083.1|1086.3|1084.3|1086.5|1084.5|1085.1|1083.1|0
1594764900000|2020-07-14 22:15:00|1086.4|1084.4|1086.2|1084.2|1087|1085|1085.6|1083.6|0
1594765200000|2020-07-14 22:20:00|1086.1|1084.1|1086.9|1084.9|1086.9|1084.9|1086.1|1084.1|0
1594765500000|2020-07-14 22:25:00|1087|1085|1086.7|1084.7|1087.5|1085.5|1086.7|1084.7|0
1594765800000|2020-07-14 22:30:00|1086.8|1084.8|1086.2|1084.2|1087|1085|1085.3|1083.3|0
1594766100000|2020-07-14 22:35:00|1086.1|1084.1|1086.5|1084.5|1086.5|1084.5|1086|1084|0
1594766400000|2020-07-14 22:40:00|1086.3|1084.3|1087|1085|1087.2|1085.2|1086.2|1084.2|0
1594766700000|2020-07-14 22:45:00|1086.9|1084.9|1086.5|1084.5|1087.5|1085.5|1086.5|1084.5|0
1594767000000|2020-07-14 22:50:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.4|1084.4|0
1594767300000|2020-07-14 22:55:00|1087|1085|1086.5|1084.5|1087.1|1085.1|1086.4|1084.4|0
1594767600000|2020-07-14 23:00:00|1086.8|1084.8|1086.6|1084.6|1087|1085|1086.5|1084.5|0
1594767900000|2020-07-14 23:05:00|1086.7|1084.7|1085.8|1083.8|1086.7|1084.7|1085.6|1083.6|0
1594768200000|2020-07-14 23:10:00|1085.7|1083.7|1085.6|1083.6|1086|1084|1085.6|1083.6|0
1594768500000|2020-07-14 23:15:00|1085.7|1083.7|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|0
1594768800000|2020-07-14 23:20:00|1085.8|1083.8|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|0
1594769100000|2020-07-14 23:25:00|1086|1084|1085.7|1083.7|1086|1084|1085.6|1083.6|0
1594769400000|2020-07-14 23:30:00|1085.8|1083.8|1085.5|1083.5|1085.9|1083.9|1085.2|1083.2|0
1594769700000|2020-07-14 23:35:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.2|1083.2|0
1594770000000|2020-07-14 23:40:00|1085.6|1083.6|1085.3|1083.3|1085.6|1083.6|1085|1083|0
1594770300000|2020-07-14 23:45:00|1085.4|1083.4|1085|1083|1085.4|1083.4|1084.5|1082.5|0
1594770600000|2020-07-14 23:50:00|1084.9|1082.9|1085|1083|1085|1083|1084.3|1082.3|0
1594770900000|2020-07-14 23:55:00|1085.1|1083.1|1085.9|1083.9|1085.9|1083.9|1085|1083|0
1594771200000|2020-07-15 00:00:00|1084.5|1083.5|1085.7|1084.7|1085.7|1084.7|1083.5|1082.5|81
1594771500000|2020-07-15 00:05:00|1085.5|1084.5|1085.6|1084.6|1086.2|1085.2|1084.9|1083.9|80
1594771800000|2020-07-15 00:10:00|1086.4|1085.4|1085.6|1084.6|1087.4|1086.4|1085|1084|107
1594772100000|2020-07-15 00:15:00|1085|1084|1085|1084|1085.3|1084.3|1084.9|1083.9|43
1594772400000|2020-07-15 00:20:00|1084.9|1083.9|1084.3|1083.3|1084.9|1083.9|1084.3|1083.3|2
1594772700000|2020-07-15 00:25:00|1084.4|1083.4|1083.5|1082.5|1084.8|1083.8|1083|1082|19
1594773000000|2020-07-15 00:30:00|1084|1083|1084|1083|1084|1083|1084|1083|2
1594773300000|2020-07-15 00:35:00|1083.8|1082.8|1083.1|1082.1|1083.8|1082.8|1083.1|1082.1|4
1594773600000|2020-07-15 00:40:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1594773900000|2020-07-15 00:45:00|1083.4|1082.4|1084.5|1083.5|1084.5|1083.5|1083.4|1082.4|4
1594774200000|2020-07-15 00:50:00|1084.4|1083.4|1084.5|1083.5|1084.5|1083.5|1084.2|1083.2|25
1594774500000|2020-07-15 00:55:00|1084.1|1083.1|1083.5|1082.5|1084.1|1083.1|1083.1|1082.1|15
1594774800000|2020-07-15 01:00:00|1083.8|1082.8|1083.3|1082.3|1084.6|1083.6|1082.9|1081.9|30
1594775100000|2020-07-15 01:05:00|1082.8|1081.8|1083.7|1082.7|1083.7|1082.7|1082.8|1081.8|4
1594775400000|2020-07-15 01:10:00|1083.9|1082.9|1084.2|1083.2|1084.6|1083.6|1083.9|1082.9|26
1594775700000|2020-07-15 01:15:00|1084|1083|1085.6|1084.6|1086.3|1085.3|1084|1083|65
1594776000000|2020-07-15 01:20:00|1084.6|1083.6|1085.3|1084.3|1086.1|1085.1|1084.5|1083.5|24
1594776300000|2020-07-15 01:25:00|1084.7|1083.7|1086.9|1085.9|1086.9|1085.9|1084.5|1083.5|27
1594776600000|2020-07-15 01:30:00|1086.6|1085.6|1084.1|1083.1|1086.6|1085.6|1084.1|1083.1|28
1594776900000|2020-07-15 01:35:00|1085.1|1084.1|1083.8|1082.8|1085.4|1084.4|1083.8|1082.8|16
1594777200000|2020-07-15 01:40:00|1083.4|1082.4|1083.9|1082.9|1084.3|1083.3|1083.4|1082.4|13
1594777500000|2020-07-15 01:45:00|1084.2|1083.2|1082.2|1081.2|1084.2|1083.2|1082.2|1081.2|5
1594777800000|2020-07-15 01:50:00|1082|1081|1083.4|1082.4|1083.4|1082.4|1082|1081|7
1594778400000|2020-07-15 02:00:00|1084.5|1083.5|1083.5|1082.5|1084.5|1083.5|1083.5|1082.5|3
1594778700000|2020-07-15 02:05:00|1084.7|1083.7|1083.6|1082.6|1084.7|1083.7|1083.6|1082.6|12
1594779000000|2020-07-15 02:10:00|1083.2|1082.2|1082.9|1081.9|1083.2|1082.2|1082.9|1081.9|5
1594779300000|2020-07-15 02:15:00|1083.2|1082.2|1081.7|1080.7|1083.2|1082.2|1081.7|1080.7|4
1594779600000|2020-07-15 02:20:00|1082.5|1081.5|1083.2|1082.2|1083.2|1082.2|1082.5|1081.5|5
1594779900000|2020-07-15 02:25:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|4
1594780200000|2020-07-15 02:30:00|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1594780500000|2020-07-15 02:35:00|1081.3|1080.3|1079.4|1078.4|1081.3|1080.3|1079.4|1078.4|14
1594780800000|2020-07-15 02:40:00|1079.6|1078.6|1077.6|1076.6|1079.6|1078.6|1077.5|1076.5|30
1594781100000|2020-07-15 02:45:00|1078.1|1077.1|1079|1078|1079|1078|1078.1|1077.1|5
1594781400000|2020-07-15 02:50:00|1078.3|1077.3|1079.6|1078.6|1079.6|1078.6|1078.3|1077.3|4
1594781700000|2020-07-15 02:55:00|1079.1|1078.1|1079.6|1078.6|1080.7|1079.7|1079.1|1078.1|60
1594782000000|2020-07-15 03:00:00|1079.5|1078.5|1078.9|1077.9|1079.5|1078.5|1078.9|1077.9|66
1594782300000|2020-07-15 03:05:00|1079|1078|1078.6|1077.6|1079|1078|1078.6|1077.6|12
1594782600000|2020-07-15 03:10:00|1078.3|1077.3|1077.5|1076.5|1078.3|1077.3|1077.5|1076.5|4
1594782900000|2020-07-15 03:15:00|1076.6|1075.6|1074|1073|1076.6|1075.6|1074|1073|12
1594783200000|2020-07-15 03:20:00|1073.9|1072.9|1076.1|1075.1|1076.1|1075.1|1073.2|1072.2|20
1594783500000|2020-07-15 03:25:00|1075.9|1074.9|1075.1|1074.1|1075.9|1074.9|1075.1|1074.1|9
1594783800000|2020-07-15 03:30:00|1073.6|1072.6|1073.2|1072.2|1073.6|1072.6|1073.2|1072.2|5
1594784100000|2020-07-15 03:35:00|1074.1|1073.1|1073.3|1072.3|1075.8|1074.8|1073.3|1072.3|23
1594784400000|2020-07-15 03:40:00|1074.1|1073.1|1074|1073|1074.1|1073.1|1074|1073|2
1594785300000|2020-07-15 03:55:00|1074.2|1073.2|1073.6|1072.6|1074.2|1073.2|1073.6|1072.6|8
1594785600000|2020-07-15 04:00:00|1074.1|1073.1|1074.8|1073.8|1074.8|1073.8|1073.6|1072.6|16
1594785900000|2020-07-15 04:05:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|4
1594786200000|2020-07-15 04:10:00|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|5
1594786800000|2020-07-15 04:20:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|2
1594787100000|2020-07-15 04:25:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|4
1594787700000|2020-07-15 04:35:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|2
1594788000000|2020-07-15 04:40:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|2
1594788300000|2020-07-15 04:45:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1594788900000|2020-07-15 04:55:00|1076.5|1075.5|1077.5|1076.5|1077.5|1076.5|1076.5|1075.5|8
1594789200000|2020-07-15 05:00:00|1076.3|1075.3|1075.9|1074.9|1078.1|1077.1|1075.9|1074.9|22
1594789800000|2020-07-15 05:10:00|1076.8|1075.8|1077.1|1076.1|1077.1|1076.1|1076.8|1075.8|3
1594790100000|2020-07-15 05:15:00|1077.6|1076.6|1078.6|1077.6|1078.6|1077.6|1077.6|1076.6|40
1594790400000|2020-07-15 05:20:00|1078.8|1077.8|1078.5|1077.5|1079|1078|1078.5|1077.5|10
1594790700000|2020-07-15 05:25:00|1079.1|1078.1|1078.8|1077.8|1079.3|1078.3|1078.8|1077.8|11
1594791000000|2020-07-15 05:30:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.7|1077.7|15
1594791300000|2020-07-15 05:35:00|1080|1079|1080|1079|1080.5|1079.5|1079.9|1078.9|28
1594791900000|2020-07-15 05:45:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|4
1594792200000|2020-07-15 05:50:00|1081.1|1080.1|1080.5|1079.5|1081.1|1080.1|1080.5|1079.5|22
1594792800000|2020-07-15 06:00:00|1080.9|1079.9|1080.6|1079.6|1081.5|1080.5|1080.6|1079.6|25
1594793100000|2020-07-15 06:05:00|1081.9|1080.9|1082|1081|1082|1081|1081.9|1080.9|3
1594793400000|2020-07-15 06:10:00|1081.5|1080.5|1081.6|1080.6|1082.5|1081.5|1081.2|1080.2|48
1594793700000|2020-07-15 06:15:00|1081.9|1080.9|1083|1082|1083.1|1082.1|1081.5|1080.5|109
1594794000000|2020-07-15 06:20:00|1083.1|1082.1|1081.7|1080.7|1083.1|1082.1|1081.3|1080.3|56
1594794300000|2020-07-15 06:25:00|1081.4|1080.4|1081.4|1080.4|1081.9|1080.9|1080.8|1079.8|24
1594794600000|2020-07-15 06:30:00|1082|1081|1082.1|1081.1|1082.1|1081.1|1080.8|1079.8|54
1594794900000|2020-07-15 06:35:00|1081.3|1080.3|1080.5|1079.5|1081.3|1080.3|1080.1|1079.1|23
1594795200000|2020-07-15 06:40:00|1080.3|1079.3|1080.1|1079.1|1080.7|1079.7|1079.9|1078.9|34
1594795500000|2020-07-15 06:45:00|1079.6|1078.6|1079.1|1078.1|1079.6|1078.6|1078.9|1077.9|48
1594795800000|2020-07-15 06:50:00|1078.5|1077.5|1078.2|1077.2|1078.7|1077.7|1077.9|1076.9|22
1594796100000|2020-07-15 06:55:00|1078|1077|1077.5|1076.5|1078.6|1077.6|1077.5|1076.5|28
1594796400000|2020-07-15 07:00:00|1077.6|1076.6|1077.8|1076.8|1078.4|1077.4|1077.2|1076.2|151
1594796700000|2020-07-15 07:05:00|1077.6|1076.6|1076.5|1075.5|1078|1077|1075.8|1074.8|461
1594797000000|2020-07-15 07:10:00|1076.3|1075.3|1076.2|1075.2|1076.7|1075.7|1075.8|1074.8|99
1594797300000|2020-07-15 07:15:00|1076.1|1075.1|1076.5|1075.5|1076.8|1075.8|1076.1|1075.1|130
1594797600000|2020-07-15 07:20:00|1076.7|1075.7|1077.7|1076.7|1077.7|1076.7|1076.7|1075.7|158
1594797900000|2020-07-15 07:25:00|1077.5|1076.5|1078.3|1077.3|1078.6|1077.6|1077.5|1076.5|237
1594798200000|2020-07-15 07:30:00|1078.4|1077.4|1079|1078|1079|1078|1077.9|1076.9|186
1594798500000|2020-07-15 07:35:00|1079.2|1078.2|1077.6|1076.6|1079.3|1078.3|1077.6|1076.6|112
1594798800000|2020-07-15 07:40:00|1077.5|1076.5|1079|1078|1079.4|1078.4|1077.5|1076.5|175
1594799100000|2020-07-15 07:45:00|1078.9|1077.9|1078.9|1077.9|1079.3|1078.3|1078.3|1077.3|89
1594799400000|2020-07-15 07:50:00|1078.8|1077.8|1079|1078|1079.8|1078.8|1078.7|1077.7|290
1594799700000|2020-07-15 07:55:00|1079.1|1078.1|1079|1078|1079.6|1078.6|1079|1078|75
1594800000000|2020-07-15 08:00:00|1078.9|1077.9|1080.3|1079.3|1080.3|1079.3|1078.9|1077.9|93
1594800300000|2020-07-15 08:05:00|1080.2|1079.2|1080.3|1079.3|1080.4|1079.4|1079.6|1078.6|218
1594800600000|2020-07-15 08:10:00|1080.4|1079.4|1080.1|1079.1|1080.9|1079.9|1079.7|1078.7|164
1594800900000|2020-07-15 08:15:00|1080.2|1079.2|1079.3|1078.3|1080.4|1079.4|1079.1|1078.1|257
1594801200000|2020-07-15 08:20:00|1079.4|1078.4|1079.8|1078.8|1080.4|1079.4|1079.4|1078.4|161
1594801500000|2020-07-15 08:25:00|1079.7|1078.7|1080.8|1079.8|1080.8|1079.8|1079.1|1078.1|90
1594801800000|2020-07-15 08:30:00|1080.7|1079.7|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|193
1594802100000|2020-07-15 08:35:00|1080.4|1079.4|1080.4|1079.4|1080.7|1079.7|1080.1|1079.1|182
1594802400000|2020-07-15 08:40:00|1080|1079|1079.3|1078.3|1080.2|1079.2|1079.1|1078.1|97
1594802700000|2020-07-15 08:45:00|1079.4|1078.4|1079.2|1078.2|1079.9|1078.9|1079|1078|114
1594803000000|2020-07-15 08:50:00|1079.3|1078.3|1079.4|1078.4|1079.4|1078.4|1078.6|1077.6|133
1594803300000|2020-07-15 08:55:00|1079.3|1078.3|1079.8|1078.8|1080|1079|1079.2|1078.2|147
1594803600000|2020-07-15 09:00:00|1079.7|1078.7|1079.2|1078.2|1080|1079|1079|1078|206
1594803900000|2020-07-15 09:05:00|1079.1|1078.1|1078.9|1077.9|1079.2|1078.2|1078.5|1077.5|62
1594804200000|2020-07-15 09:10:00|1078.8|1077.8|1078.9|1077.9|1078.9|1077.9|1078.5|1077.5|127
1594804500000|2020-07-15 09:15:00|1078.8|1077.8|1079.8|1078.8|1079.9|1078.9|1078.6|1077.6|95
1594804800000|2020-07-15 09:20:00|1079.7|1078.7|1080.2|1079.2|1080.6|1079.6|1079.4|1078.4|248
1594805100000|2020-07-15 09:25:00|1080.1|1079.1|1080.3|1079.3|1080.7|1079.7|1079.9|1078.9|127
1594805400000|2020-07-15 09:30:00|1080.5|1079.5|1079.5|1078.5|1080.5|1079.5|1079.2|1078.2|185
1594805700000|2020-07-15 09:35:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.3|1078.3|64
1594806000000|2020-07-15 09:40:00|1079.4|1078.4|1078.6|1077.6|1079.4|1078.4|1078.6|1077.6|78
1594806300000|2020-07-15 09:45:00|1078.7|1077.7|1079.1|1078.1|1079.2|1078.2|1078.3|1077.3|223
1594806600000|2020-07-15 09:50:00|1079.2|1078.2|1078.6|1077.6|1079.2|1078.2|1078.5|1077.5|43
1594806900000|2020-07-15 09:55:00|1079|1078|1078.6|1077.6|1079.4|1078.4|1078.5|1077.5|94
1594807200000|2020-07-15 10:00:00|1078.8|1077.8|1079.1|1078.1|1079.1|1078.1|1078.5|1077.5|65
1594807500000|2020-07-15 10:05:00|1079.2|1078.2|1079.3|1078.3|1079.3|1078.3|1078.8|1077.8|32
1594807800000|2020-07-15 10:10:00|1079.4|1078.4|1081.1|1080.1|1081.2|1080.2|1079.2|1078.2|520
1594808100000|2020-07-15 10:15:00|1081|1080|1081|1080|1081.2|1080.2|1080.5|1079.5|137
1594808400000|2020-07-15 10:20:00|1080.9|1079.9|1080.7|1079.7|1081.5|1080.5|1080.6|1079.6|126
1594808700000|2020-07-15 10:25:00|1080.6|1079.6|1080.9|1079.9|1080.9|1079.9|1080.3|1079.3|189
1594809000000|2020-07-15 10:30:00|1080.8|1079.8|1080.8|1079.8|1081.2|1080.2|1080.6|1079.6|112
1594809300000|2020-07-15 10:35:00|1080.7|1079.7|1081.2|1080.2|1081.2|1080.2|1080.6|1079.6|50
1594809600000|2020-07-15 10:40:00|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081|1080|28
1594809900000|2020-07-15 10:45:00|1081.1|1080.1|1081.8|1080.8|1081.9|1080.9|1081.1|1080.1|48
1594810200000|2020-07-15 10:50:00|1081.9|1080.9|1082.5|1081.5|1082.7|1081.7|1081.9|1080.9|181
1594810500000|2020-07-15 10:55:00|1082.7|1081.7|1082.2|1081.2|1083.2|1082.2|1082|1081|127
1594810800000|2020-07-15 11:00:00|1082.1|1081.1|1083.1|1082.1|1083.5|1082.5|1082.1|1081.1|104
1594811100000|2020-07-15 11:05:00|1083.2|1082.2|1084|1083|1084.4|1083.4|1083|1082|322
1594811400000|2020-07-15 11:10:00|1083.9|1082.9|1084.8|1083.8|1084.9|1083.9|1083.7|1082.7|261
1594811700000|2020-07-15 11:15:00|1084.6|1083.6|1083.6|1082.6|1084.6|1083.6|1083.6|1082.6|83
1594812000000|2020-07-15 11:20:00|1083.5|1082.5|1083.4|1082.4|1084.2|1083.2|1083.2|1082.2|120
1594812300000|2020-07-15 11:25:00|1083.5|1082.5|1084.2|1083.2|1084.6|1083.6|1083.4|1082.4|252
1594812600000|2020-07-15 11:30:00|1084.4|1083.4|1084.2|1083.2|1084.8|1083.8|1083.7|1082.7|161
1594812900000|2020-07-15 11:35:00|1084.4|1083.4|1084.6|1083.6|1085.2|1084.2|1084.2|1083.2|142
1594813200000|2020-07-15 11:40:00|1084.5|1083.5|1085.5|1084.5|1085.6|1084.6|1084.3|1083.3|140
1594813500000|2020-07-15 11:45:00|1085.4|1084.4|1084.7|1083.7|1085.5|1084.5|1084.5|1083.5|157
1594813800000|2020-07-15 11:50:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.6|1083.6|143
1594814100000|2020-07-15 11:55:00|1084.7|1083.7|1084.8|1083.8|1084.9|1083.9|1084.4|1083.4|61
1594814400000|2020-07-15 12:00:00|1084.7|1083.7|1085.6|1084.6|1085.9|1084.9|1084.5|1083.5|351
1594814700000|2020-07-15 12:05:00|1085.5|1084.5|1086.2|1085.2|1086.2|1085.2|1085.2|1084.2|213
1594815000000|2020-07-15 12:10:00|1086|1085|1085.9|1084.9|1086.8|1085.8|1085.9|1084.9|377
1594815300000|2020-07-15 12:15:00|1085.8|1084.8|1085.6|1084.6|1086.1|1085.1|1085.5|1084.5|190
1594815600000|2020-07-15 12:20:00|1085.4|1084.4|1085.9|1084.9|1086|1085|1085.4|1084.4|158
1594815900000|2020-07-15 12:25:00|1085.8|1084.8|1085.3|1084.3|1086.2|1085.2|1085.1|1084.1|224
1594816200000|2020-07-15 12:30:00|1085.2|1084.2|1086.4|1085.4|1086.4|1085.4|1085|1084|140
1594816500000|2020-07-15 12:35:00|1086.1|1085.1|1086|1085|1086.5|1085.5|1085.8|1084.8|215
1594816800000|2020-07-15 12:40:00|1085.9|1084.9|1085.2|1084.2|1085.9|1084.9|1085|1084|110
1594817100000|2020-07-15 12:45:00|1085.1|1084.1|1085.3|1084.3|1085.6|1084.6|1084.4|1083.4|206
1594817400000|2020-07-15 12:50:00|1085.5|1084.5|1085.2|1084.2|1085.6|1084.6|1085|1084|254
1594817700000|2020-07-15 12:55:00|1085.1|1084.1|1084.8|1083.8|1085.2|1084.2|1084.2|1083.2|363
1594818000000|2020-07-15 13:00:00|1084.7|1083.7|1084.2|1083.2|1085|1084|1084|1083|352
1594818300000|2020-07-15 13:05:00|1084.1|1083.1|1083|1082|1084.1|1083.1|1082.7|1081.7|311
1594818600000|2020-07-15 13:10:00|1082.9|1081.9|1083.4|1082.4|1083.5|1082.5|1082.7|1081.7|151
1594818900000|2020-07-15 13:15:00|1083.5|1082.5|1084.1|1083.1|1084.4|1083.4|1083.4|1082.4|301
1594819200000|2020-07-15 13:20:00|1084.2|1083.2|1084.4|1083.4|1084.6|1083.6|1084.1|1083.1|384
1594819500000|2020-07-15 13:25:00|1084.3|1083.3|1084.3|1083.3|1084.8|1083.8|1084.2|1083.2|453
1594819800000|2020-07-15 13:30:00|1084.1|1083.6|1083.9|1083.4|1085.8|1085.3|1083.8|1083.3|4151
1594820100000|2020-07-15 13:35:00|1084|1083.5|1081.6|1081.1|1084.2|1083.7|1081.4|1080.9|1690
1594820400000|2020-07-15 13:40:00|1081.7|1081.2|1082.9|1082.4|1083.2|1082.7|1081.1|1080.6|947
1594820700000|2020-07-15 13:45:00|1083|1082.5|1082.4|1081.9|1083.2|1082.7|1081.4|1080.9|1453
1594821000000|2020-07-15 13:50:00|1082.5|1082|1081.6|1081.1|1082.9|1082.4|1080.1|1079.6|844
1594821300000|2020-07-15 13:55:00|1081.9|1081.4|1080.8|1080.3|1082.6|1082.1|1080.5|1080|900
1594821600000|2020-07-15 14:00:00|1081|1080.5|1080.3|1079.8|1081.6|1081.1|1079.9|1079.4|1490
1594821900000|2020-07-15 14:05:00|1080.4|1079.9|1082|1081.5|1082.5|1082|1080.4|1079.9|1771
1594822200000|2020-07-15 14:10:00|1081.9|1081.4|1081.4|1080.9|1082.2|1081.7|1080.8|1080.3|1088
1594822500000|2020-07-15 14:15:00|1081.5|1081|1082.2|1081.7|1082.3|1081.8|1080.9|1080.4|1249
1594822800000|2020-07-15 14:20:00|1082.3|1081.8|1083.2|1082.7|1083.3|1082.8|1082.1|1081.6|1149
1594823100000|2020-07-15 14:25:00|1083.1|1082.6|1084.7|1084.2|1084.8|1084.3|1083.1|1082.6|1458
1594823400000|2020-07-15 14:30:00|1084.8|1084.3|1084.6|1084.1|1085.2|1084.7|1084.4|1083.9|1520
1594823700000|2020-07-15 14:35:00|1084.7|1084.2|1084.8|1084.3|1085.2|1084.7|1084.5|1084|767
1594824000000|2020-07-15 14:40:00|1084.7|1084.2|1085.3|1084.8|1085.3|1084.8|1084.6|1084.1|757
1594824300000|2020-07-15 14:45:00|1085.4|1084.9|1085.7|1085.2|1085.9|1085.4|1085.2|1084.7|575
1594824600000|2020-07-15 14:50:00|1085.6|1085.1|1085.3|1084.8|1085.8|1085.3|1085.2|1084.7|746
1594824900000|2020-07-15 14:55:00|1085.2|1084.7|1084.3|1083.8|1085.5|1085|1084.2|1083.7|585
1594825200000|2020-07-15 15:00:00|1084.6|1084.1|1082.2|1081.7|1084.9|1084.4|1082|1081.5|1056
1594825500000|2020-07-15 15:05:00|1082.3|1081.8|1081.8|1081.3|1082.6|1082.1|1080.7|1080.2|732
1594825800000|2020-07-15 15:10:00|1081.7|1081.2|1081.8|1081.3|1082.2|1081.7|1081.3|1080.8|402
1594826100000|2020-07-15 15:15:00|1081.7|1081.2|1081.1|1080.6|1081.8|1081.3|1080.3|1079.8|439
1594826400000|2020-07-15 15:20:00|1081|1080.5|1079.9|1079.4|1081.4|1080.9|1079.5|1079|866
1594826700000|2020-07-15 15:25:00|1079.8|1079.3|1081.3|1080.8|1081.6|1081.1|1079.8|1079.3|882
1594827000000|2020-07-15 15:30:00|1081.2|1080.7|1080.3|1079.8|1081.5|1081|1080.3|1079.8|896
1594827300000|2020-07-15 15:35:00|1080.5|1080|1078.6|1078.1|1080.7|1080.2|1078.6|1078.1|607
1594827600000|2020-07-15 15:40:00|1078.5|1078|1078.9|1078.4|1079.4|1078.9|1077.9|1077.4|933
1594827900000|2020-07-15 15:45:00|1078.8|1078.3|1077.4|1076.9|1079.2|1078.7|1077.1|1076.6|635
1594828200000|2020-07-15 15:50:00|1077.5|1077|1078.9|1078.4|1079|1078.5|1077.5|1077|668
1594828500000|2020-07-15 15:55:00|1079|1078.5|1076.9|1076.4|1079.3|1078.8|1076.9|1076.4|679
1594828800000|2020-07-15 16:00:00|1077|1076.5|1076.6|1076.1|1077.4|1076.9|1076.4|1075.9|988
1594829100000|2020-07-15 16:05:00|1076.7|1076.2|1077.7|1077.2|1077.9|1077.4|1076.7|1076.2|521
1594829400000|2020-07-15 16:10:00|1077.6|1077.1|1077.6|1077.1|1077.6|1077.1|1076.6|1076.1|438
1594829700000|2020-07-15 16:15:00|1077.5|1077|1078.5|1078|1078.6|1078.1|1077.4|1076.9|440
1594830000000|2020-07-15 16:20:00|1078.4|1077.9|1077.7|1077.2|1078.8|1078.3|1077.4|1076.9|417
1594830300000|2020-07-15 16:25:00|1077.9|1077.4|1078.8|1078.3|1079|1078.5|1077.7|1077.2|166
1594830600000|2020-07-15 16:30:00|1078.7|1078.2|1077.6|1077.1|1078.7|1078.2|1076.8|1076.3|557
1594830900000|2020-07-15 16:35:00|1077.7|1077.2|1077.2|1076.7|1078.5|1078|1077|1076.5|197
1594831200000|2020-07-15 16:40:00|1077.4|1076.9|1078|1077.5|1078.1|1077.6|1076.9|1076.4|204
1594831500000|2020-07-15 16:45:00|1077.9|1077.4|1078.4|1077.9|1078.8|1078.3|1077.7|1077.2|435
1594831800000|2020-07-15 16:50:00|1078.3|1077.8|1079.2|1078.7|1079.2|1078.7|1078.3|1077.8|439
1594832100000|2020-07-15 16:55:00|1079.1|1078.6|1079.6|1079.1|1079.7|1079.2|1078.9|1078.4|308
1594832400000|2020-07-15 17:00:00|1079.7|1079.2|1079.3|1078.8|1079.8|1079.3|1078.7|1078.2|429
1594832700000|2020-07-15 17:05:00|1079.4|1078.9|1080.7|1080.2|1080.9|1080.4|1079.1|1078.6|794
1594833000000|2020-07-15 17:10:00|1080.9|1080.4|1081.1|1080.6|1081.5|1081|1080.1|1079.6|1401
1594833300000|2020-07-15 17:15:00|1081|1080.5|1081.1|1080.6|1081.8|1081.3|1081|1080.5|316
1594833600000|2020-07-15 17:20:00|1081.2|1080.7|1081.6|1081.1|1081.7|1081.2|1081.1|1080.6|296
1594833900000|2020-07-15 17:25:00|1081.7|1081.2|1081.5|1081|1081.9|1081.4|1081|1080.5|997
1594834200000|2020-07-15 17:30:00|1081.4|1080.9|1081.6|1081.1|1081.7|1081.2|1081.3|1080.8|219
1594834500000|2020-07-15 17:35:00|1081.5|1081|1082|1081.5|1082.2|1081.7|1081.4|1080.9|267
1594834800000|2020-07-15 17:40:00|1081.9|1081.4|1081.7|1081.2|1082.1|1081.6|1081.5|1081|261
1594835100000|2020-07-15 17:45:00|1081.8|1081.3|1081.3|1080.8|1082|1081.5|1081.3|1080.8|175
1594835400000|2020-07-15 17:50:00|1081.4|1080.9|1080.8|1080.3|1081.6|1081.1|1080.7|1080.2|190
1594835700000|2020-07-15 17:55:00|1080.9|1080.4|1080.7|1080.2|1081.1|1080.6|1080.4|1079.9|132
1594836000000|2020-07-15 18:00:00|1080.8|1080.3|1083|1082.5|1083.2|1082.7|1079.9|1079.4|743
1594836300000|2020-07-15 18:05:00|1082.9|1082.4|1082.1|1081.6|1083.2|1082.7|1081.8|1081.3|708
1594836600000|2020-07-15 18:10:00|1082.2|1081.7|1081.9|1081.4|1082.2|1081.7|1081.8|1081.3|245
1594836900000|2020-07-15 18:15:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.3|1080.8|306
1594837200000|2020-07-15 18:20:00|1081.7|1081.2|1081.2|1080.7|1081.8|1081.3|1080.9|1080.4|266
1594837500000|2020-07-15 18:25:00|1081.3|1080.8|1081.8|1081.3|1081.8|1081.3|1080.6|1080.1|256
1594837800000|2020-07-15 18:30:00|1081.7|1081.2|1082.4|1081.9|1082.6|1082.1|1081.7|1081.2|144
1594838100000|2020-07-15 18:35:00|1082.2|1081.7|1081.9|1081.4|1082.4|1081.9|1081.8|1081.3|245
1594838400000|2020-07-15 18:40:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.6|1081.1|303
1594838700000|2020-07-15 18:45:00|1081.7|1081.2|1081.7|1081.2|1081.9|1081.4|1081.5|1081|179
1594839000000|2020-07-15 18:50:00|1081.6|1081.1|1079.7|1079.2|1081.6|1081.1|1079.5|1079|411
1594839300000|2020-07-15 18:55:00|1079.6|1079.1|1079|1078.5|1080.4|1079.9|1079|1078.5|533
1594839600000|2020-07-15 19:00:00|1078.9|1078.4|1079.3|1078.8|1079.9|1079.4|1078.9|1078.4|644
1594839900000|2020-07-15 19:05:00|1079.2|1078.7|1078.5|1078|1079.3|1078.8|1078.1|1077.6|596
1594840200000|2020-07-15 19:10:00|1078.4|1077.9|1078.5|1078|1078.9|1078.4|1077.8|1077.3|346
1594840500000|2020-07-15 19:15:00|1078.4|1077.9|1079.4|1078.9|1079.4|1078.9|1077.7|1077.2|309
1594840800000|2020-07-15 19:20:00|1079.3|1078.8|1079|1078.5|1079.5|1079|1078.8|1078.3|299
1594841100000|2020-07-15 19:25:00|1079.1|1078.6|1080.4|1079.9|1080.4|1079.9|1078.6|1078.1|382
1594841400000|2020-07-15 19:30:00|1080.5|1080|1081.2|1080.7|1081.3|1080.8|1080.4|1079.9|361
1594841700000|2020-07-15 19:35:00|1081.3|1080.8|1081.2|1080.7|1081.5|1081|1080.9|1080.4|708
1594842000000|2020-07-15 19:40:00|1081.1|1080.6|1081.4|1080.9|1081.6|1081.1|1080.7|1080.2|580
1594842300000|2020-07-15 19:45:00|1081.5|1081|1081.9|1081.4|1082|1081.5|1081.2|1080.7|1266
1594842600000|2020-07-15 19:50:00|1081.7|1081.2|1079.9|1079.4|1081.7|1081.2|1079.6|1079.1|1783
1594842900000|2020-07-15 19:55:00|1080|1079.5|1080|1079.5|1080.7|1080.2|1079.7|1079.2|6116
1594843200000|2020-07-15 20:00:00|1080.2|1079.2|1080|1079|1081.2|1080.2|1079.9|1078.9|742
1594843500000|2020-07-15 20:05:00|1080.1|1079.1|1080.1|1079.1|1080.3|1079.3|1079.9|1078.9|66
1594843800000|2020-07-15 20:10:00|1080.2|1079.2|1080.8|1079.8|1080.8|1079.8|1080.1|1079.1|129
1594844100000|2020-07-15 20:15:00|1080.3|1079.3|1080.6|1079.6|1080.6|1079.6|1080.3|1079.3|7
1594844400000|2020-07-15 20:20:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1
1594844700000|2020-07-15 20:25:00|1080.8|1079.8|1081.1|1080.1|1081.4|1080.4|1080.8|1079.8|31
1594845000000|2020-07-15 20:30:00|1081.4|1080.4|1081.5|1080.5|1081.5|1080.5|1081.2|1080.2|11
1594845600000|2020-07-15 20:40:00|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|3
1594846200000|2020-07-15 20:50:00|1081.3|1080.3|1081.1|1080.1|1081.4|1080.4|1081.1|1080.1|4
1594846500000|2020-07-15 20:55:00|1081.2|1080.2|1082.7|1081.7|1084.1|1083.1|1081.2|1080.2|13
1594846800000|2020-07-15 21:00:00|1081.1|1080.1|1081|1080|1081.1|1080.1|1079.7|1078.7|6
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1082.9|1080.9|1082.9|1080.9|1081.4|1079.4|0
1594850700000|2020-07-15 22:05:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.7|1080.7|0
1594851000000|2020-07-15 22:10:00|1082.8|1080.8|1082.9|1080.9|1083.1|1081.1|1082.8|1080.8|0
1594851300000|2020-07-15 22:15:00|1083|1081|1082.9|1080.9|1083.5|1081.5|1082.6|1080.6|0
1594851600000|2020-07-15 22:20:00|1082.8|1080.8|1082.5|1080.5|1083.2|1081.2|1082.4|1080.4|0
1594851900000|2020-07-15 22:25:00|1082.6|1080.6|1082.6|1080.6|1083|1081|1082.5|1080.5|0
1594852200000|2020-07-15 22:30:00|1082.5|1080.5|1081.8|1079.8|1082.8|1080.8|1081.7|1079.7|0
1594852500000|2020-07-15 22:35:00|1081.7|1079.7|1082.4|1080.4|1082.4|1080.4|1081.7|1079.7|0
1594852800000|2020-07-15 22:40:00|1082.1|1080.1|1080.9|1078.9|1082.1|1080.1|1080.5|1078.5|0
1594853100000|2020-07-15 22:45:00|1080.8|1078.8|1081.3|1079.3|1081.4|1079.4|1080.8|1078.8|0
1594853400000|2020-07-15 22:50:00|1081.2|1079.2|1081.1|1079.1|1081.3|1079.3|1081|1079|0
1594853700000|2020-07-15 22:55:00|1081.2|1079.2|1080|1078|1081.2|1079.2|1079.6|1077.6|0
1594854000000|2020-07-15 23:00:00|1080.1|1078.1|1080.6|1078.6|1080.7|1078.7|1080|1078|0
1594854300000|2020-07-15 23:05:00|1080.7|1078.7|1080.8|1078.8|1080.9|1078.9|1080.5|1078.5|0
1594854600000|2020-07-15 23:10:00|1080.9|1078.9|1080.7|1078.7|1081|1079|1080.5|1078.5|0
1594854900000|2020-07-15 23:15:00|1080.5|1078.5|1080.5|1078.5|1080.7|1078.7|1080.4|1078.4|0
1594855200000|2020-07-15 23:20:00|1080.6|1078.6|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|0
1594855500000|2020-07-15 23:25:00|1080.6|1078.6|1080.8|1078.8|1081|1079|1080.5|1078.5|0
1594855800000|2020-07-15 23:30:00|1080.9|1078.9|1080.1|1078.1|1081.4|1079.4|1079.9|1077.9|0
1594856100000|2020-07-15 23:35:00|1080.2|1078.2|1080.3|1078.3|1080.5|1078.5|1079.9|1077.9|0
1594856400000|2020-07-15 23:40:00|1080.2|1078.2|1080.3|1078.3|1080.5|1078.5|1080.1|1078.1|0
1594856700000|2020-07-15 23:45:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|0
1594857000000|2020-07-15 23:50:00|1080|1078|1080.3|1078.3|1080.5|1078.5|1080|1078|0
1594857300000|2020-07-15 23:55:00|1080.4|1078.4|1080|1078|1080.5|1078.5|1080|1078|0
1594857600000|2020-07-16 00:00:00|1079.9|1077.9|1077.7|1076.7|1080|1078|1076.7|1074.7|0
1594858200000|2020-07-16 00:10:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1594858500000|2020-07-16 00:15:00|||||||||1
1594859700000|2020-07-16 00:35:00|1078.9|1077.9|1077.3|1076.3|1078.9|1077.9|1077.3|1076.3|7
1594860000000|2020-07-16 00:40:00|1078.6|1077.6|1079.1|1078.1|1079.1|1078.1|1078.6|1077.6|11
1594860300000|2020-07-16 00:45:00|1079.6|1078.6|1078.5|1077.5|1079.6|1078.6|1078.5|1077.5|21
1594860600000|2020-07-16 00:50:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|6
1594860900000|2020-07-16 00:55:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|3
1594861200000|2020-07-16 01:00:00|1077.3|1076.3|1077.2|1076.2|1077.4|1076.4|1075.5|1074.5|18
1594862100000|2020-07-16 01:15:00|1078.7|1077.7|1079.2|1078.2|1080.3|1079.3|1078.1|1077.1|38
1594862400000|2020-07-16 01:20:00|1080.1|1079.1|1078.4|1077.4|1080.1|1079.1|1077.9|1076.9|92
1594862700000|2020-07-16 01:25:00|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|5
1594863000000|2020-07-16 01:30:00|1078|1077|1075.6|1074.6|1078|1077|1075.2|1074.2|24
1594863300000|2020-07-16 01:35:00|1074.4|1073.4|1074.3|1073.3|1075.2|1074.2|1073.9|1072.9|21
1594863600000|2020-07-16 01:40:00|1076.2|1075.2|1076.5|1075.5|1076.6|1075.6|1075.8|1074.8|29
1594863900000|2020-07-16 01:45:00|1076.1|1075.1|1077|1076|1077|1076|1076.1|1075.1|2
1594864200000|2020-07-16 01:50:00|1075|1074|1073.8|1072.8|1075|1074|1073.3|1072.3|10
1594864500000|2020-07-16 01:55:00|1073|1072|1072.7|1071.7|1073|1072|1072.7|1071.7|4
1594864800000|2020-07-16 02:00:00|1074.7|1073.7|1073.1|1072.1|1075.1|1074.1|1071.7|1070.7|18
1594865100000|2020-07-16 02:05:00|1073.2|1072.2|1071.5|1070.5|1073.3|1072.3|1070.7|1069.7|28
1594865400000|2020-07-16 02:10:00|1070.6|1069.6|1070|1069|1070.6|1069.6|1069.7|1068.7|16
1594865700000|2020-07-16 02:15:00|1069.2|1068.2|1069.1|1068.1|1069.2|1068.2|1069.1|1068.1|4
1594866000000|2020-07-16 02:20:00|1067.8|1066.8|1066.3|1065.3|1068.3|1067.3|1066|1065|138
1594866300000|2020-07-16 02:25:00|1064.9|1063.9|1064.1|1063.1|1065.3|1064.3|1063.3|1062.3|62
1594866600000|2020-07-16 02:30:00|1063.2|1062.2|1064.1|1063.1|1065|1064|1062.3|1061.3|59
1594866900000|2020-07-16 02:35:00|1064.5|1063.5|1061.9|1060.9|1064.5|1063.5|1061.9|1060.9|101
1594867200000|2020-07-16 02:40:00|1061.7|1060.7|1063|1062|1063|1062|1060.7|1059.7|57
1594867500000|2020-07-16 02:45:00|1062.7|1061.7|1063.4|1062.4|1063.4|1062.4|1062.3|1061.3|3
1594867800000|2020-07-16 02:50:00|1063.2|1062.2|1063|1062|1063.2|1062.2|1063|1062|3
1594868100000|2020-07-16 02:55:00|1064.2|1063.2|1064.2|1063.2|1064.7|1063.7|1064.2|1063.2|6
1594868400000|2020-07-16 03:00:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1
1594868700000|2020-07-16 03:05:00|1062.9|1061.9|1063.1|1062.1|1063.1|1062.1|1062.9|1061.9|7
1594869600000|2020-07-16 03:20:00|1060.7|1059.7|1061.9|1060.9|1061.9|1060.9|1060.7|1059.7|3
1594869900000|2020-07-16 03:25:00|1062.4|1061.4|1063.3|1062.3|1063.3|1062.3|1062.4|1061.4|4
1594870200000|2020-07-16 03:30:00|||||||||1
1594870500000|2020-07-16 03:35:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1
1594870800000|2020-07-16 03:40:00|1062|1061|1062.4|1061.4|1062.4|1061.4|1062|1061|10
1594871100000|2020-07-16 03:45:00|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|17
1594871400000|2020-07-16 03:50:00|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|3
1594871700000|2020-07-16 03:55:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1594872000000|2020-07-16 04:00:00|1062.8|1061.8|1062.6|1061.6|1062.8|1061.8|1062.6|1061.6|6
1594872600000|2020-07-16 04:10:00|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1
1594872900000|2020-07-16 04:15:00|||||||||5
1594873500000|2020-07-16 04:25:00|||||||||2
1594873800000|2020-07-16 04:30:00|1063|1062|1062.8|1061.8|1063|1062|1062.8|1061.8|2
1594874100000|2020-07-16 04:35:00|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1594874400000|2020-07-16 04:40:00|1063|1062|1063|1062|1063|1062|1063|1062|3
1594874700000|2020-07-16 04:45:00|1063.4|1062.4|1063.6|1062.6|1063.6|1062.6|1063.4|1062.4|8
1594875000000|2020-07-16 04:50:00|1063.7|1062.7|1063.8|1062.8|1063.8|1062.8|1063.7|1062.7|4
1594875600000|2020-07-16 05:00:00|1064.5|1063.5|1063.2|1062.2|1064.5|1063.5|1063.2|1062.2|8
1594875900000|2020-07-16 05:05:00|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1
1594876200000|2020-07-16 05:10:00|1061.5|1060.5|1063.1|1062.1|1063.1|1062.1|1061.5|1060.5|3
1594876500000|2020-07-16 05:15:00|1062.6|1061.6|1061.1|1060.1|1062.6|1061.6|1061.1|1060.1|4
1594876800000|2020-07-16 05:20:00|1061.6|1060.6|1059.7|1058.7|1061.6|1060.6|1059.7|1058.7|8
1594877100000|2020-07-16 05:25:00|1060.5|1059.5|1059.2|1058.2|1060.5|1059.5|1059.2|1058.2|15
1594877400000|2020-07-16 05:30:00|1058.9|1057.9|1056.7|1055.7|1059|1058|1056.7|1055.7|23
1594877700000|2020-07-16 05:35:00|1057.6|1056.6|1059.2|1058.2|1059.2|1058.2|1057.5|1056.5|18
1594878000000|2020-07-16 05:40:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.4|1059.4|6
1594878300000|2020-07-16 05:45:00|1061.1|1060.1|1062|1061|1062|1061|1061.1|1060.1|8
1594878600000|2020-07-16 05:50:00|1062.2|1061.2|1061.6|1060.6|1062.7|1061.7|1061.6|1060.6|22
1594878900000|2020-07-16 05:55:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1060.6|1059.6|11
1594879200000|2020-07-16 06:00:00|1062|1061|1063.6|1062.6|1063.6|1062.6|1062|1061|9
1594879500000|2020-07-16 06:05:00|1064|1063|1061.8|1060.8|1064.3|1063.3|1061.8|1060.8|33
1594879800000|2020-07-16 06:10:00|1061.7|1060.7|1061.6|1060.6|1061.9|1060.9|1060.8|1059.8|31
1594880100000|2020-07-16 06:15:00|1061|1060|1058.9|1057.9|1061|1060|1058.9|1057.9|58
1594880400000|2020-07-16 06:20:00|1059.2|1058.2|1060.3|1059.3|1060.8|1059.8|1058.9|1057.9|33
1594880700000|2020-07-16 06:25:00|1061|1060|1060.4|1059.4|1061|1060|1059.4|1058.4|31
1594881000000|2020-07-16 06:30:00|1060.5|1059.5|1057.9|1056.9|1060.5|1059.5|1057.9|1056.9|95
1594881300000|2020-07-16 06:35:00|1058|1057|1057.5|1056.5|1058.4|1057.4|1057|1056|38
1594881600000|2020-07-16 06:40:00|1056.9|1055.9|1057.5|1056.5|1058.4|1057.4|1056.9|1055.9|27
1594881900000|2020-07-16 06:45:00|1057|1056|1058.3|1057.3|1058.5|1057.5|1056.9|1055.9|87
1594882200000|2020-07-16 06:50:00|1057.7|1056.7|1057.4|1056.4|1059.1|1058.1|1057.4|1056.4|46
1594882500000|2020-07-16 06:55:00|1057.6|1056.6|1057.6|1056.6|1057.8|1056.8|1056.9|1055.9|128
1594882800000|2020-07-16 07:00:00|1057.5|1056.5|1057.5|1056.5|1059.1|1058.1|1055.9|1054.9|766
1594883100000|2020-07-16 07:05:00|1057.4|1056.4|1059.3|1058.3|1059.3|1058.3|1057.2|1056.2|268
1594883400000|2020-07-16 07:10:00|1059|1058|1059|1058|1059.7|1058.7|1058.6|1057.6|200
1594883700000|2020-07-16 07:15:00|1058.8|1057.8|1058.8|1057.8|1060.1|1059.1|1058.7|1057.7|468
1594884000000|2020-07-16 07:20:00|1058.5|1057.5|1059.4|1058.4|1060|1059|1058.4|1057.4|274
1594884300000|2020-07-16 07:25:00|1059.3|1058.3|1057.8|1056.8|1059.5|1058.5|1057.8|1056.8|293
1594884600000|2020-07-16 07:30:00|1057.7|1056.7|1056.7|1055.7|1057.7|1056.7|1056.1|1055.1|193
1594884900000|2020-07-16 07:35:00|1056.4|1055.4|1056.1|1055.1|1056.9|1055.9|1056.1|1055.1|198
1594885200000|2020-07-16 07:40:00|1056.2|1055.2|1056.1|1055.1|1057|1056|1056|1055|161
1594885500000|2020-07-16 07:45:00|1056.4|1055.4|1055.9|1054.9|1056.6|1055.6|1055.7|1054.7|81
1594885800000|2020-07-16 07:50:00|1056.3|1055.3|1056.5|1055.5|1056.9|1055.9|1055.9|1054.9|502
1594886100000|2020-07-16 07:55:00|1056.6|1055.6|1056.1|1055.1|1056.6|1055.6|1055.8|1054.8|260
1594886400000|2020-07-16 08:00:00|1055.9|1054.9|1055.9|1054.9|1056.4|1055.4|1055.1|1054.1|432
1594886700000|2020-07-16 08:05:00|1055.8|1054.8|1055.2|1054.2|1056.5|1055.5|1054.7|1053.7|236
1594887000000|2020-07-16 08:10:00|1055.1|1054.1|1055.7|1054.7|1056.4|1055.4|1054.9|1053.9|161
1594887300000|2020-07-16 08:15:00|1055.6|1054.6|1055.7|1054.7|1056.2|1055.2|1055.1|1054.1|82
1594887600000|2020-07-16 08:20:00|1055.5|1054.5|1055.1|1054.1|1055.6|1054.6|1054.9|1053.9|79
1594887900000|2020-07-16 08:25:00|1055|1054|1054.3|1053.3|1055.3|1054.3|1054.2|1053.2|175
1594888200000|2020-07-16 08:30:00|1054.4|1053.4|1053.9|1052.9|1054.7|1053.7|1053.9|1052.9|150
1594888500000|2020-07-16 08:35:00|1053.8|1052.8|1053.1|1052.1|1053.8|1052.8|1052.6|1051.6|281
1594888800000|2020-07-16 08:40:00|1052.9|1051.9|1052.9|1051.9|1053.3|1052.3|1052.7|1051.7|139
1594889100000|2020-07-16 08:45:00|1052.8|1051.8|1053.5|1052.5|1053.6|1052.6|1052.6|1051.6|232
1594889400000|2020-07-16 08:50:00|1053.3|1052.3|1053.6|1052.6|1053.9|1052.9|1053.3|1052.3|48
1594889700000|2020-07-16 08:55:00|1053.7|1052.7|1053.6|1052.6|1054|1053|1053.6|1052.6|320
1594890000000|2020-07-16 09:00:00|1053.7|1052.7|1053.1|1052.1|1053.8|1052.8|1052.1|1051.1|237
1594890300000|2020-07-16 09:05:00|1053|1052|1052.9|1051.9|1053.3|1052.3|1052.3|1051.3|148
1594890600000|2020-07-16 09:10:00|1052.8|1051.8|1052.2|1051.2|1052.8|1051.8|1052.1|1051.1|222
1594890900000|2020-07-16 09:15:00|1052.1|1051.1|1053.4|1052.4|1053.5|1052.5|1052.1|1051.1|231
1594891200000|2020-07-16 09:20:00|1053.5|1052.5|1054.1|1053.1|1054.1|1053.1|1053.4|1052.4|200
1594891500000|2020-07-16 09:25:00|1054.2|1053.2|1055|1054|1055.1|1054.1|1054.2|1053.2|68
1594891800000|2020-07-16 09:30:00|1054.9|1053.9|1055.8|1054.8|1055.9|1054.9|1054.9|1053.9|184
1594892100000|2020-07-16 09:35:00|1055.7|1054.7|1056.4|1055.4|1056.5|1055.5|1055.7|1054.7|226
1594892400000|2020-07-16 09:40:00|1056.5|1055.5|1056.5|1055.5|1056.7|1055.7|1056.1|1055.1|424
1594892700000|2020-07-16 09:45:00|1056.7|1055.7|1057.3|1056.3|1057.3|1056.3|1056.1|1055.1|578
1594893000000|2020-07-16 09:50:00|1057.1|1056.1|1056.3|1055.3|1057.2|1056.2|1056.1|1055.1|71
1594893300000|2020-07-16 09:55:00|1056.1|1055.1|1056.6|1055.6|1056.9|1055.9|1056|1055|157
1594893600000|2020-07-16 10:00:00|1056.4|1055.4|1057.1|1056.1|1057.1|1056.1|1056.3|1055.3|82
1594893900000|2020-07-16 10:05:00|1057|1056|1056.9|1055.9|1057.4|1056.4|1056.6|1055.6|184
1594894200000|2020-07-16 10:10:00|1057|1056|1057.5|1056.5|1057.7|1056.7|1056.9|1055.9|282
1594894500000|2020-07-16 10:15:00|1057.6|1056.6|1057.3|1056.3|1057.8|1056.8|1057.3|1056.3|113
1594894800000|2020-07-16 10:20:00|1057.2|1056.2|1057.2|1056.2|1057.4|1056.4|1057|1056|53
1594895100000|2020-07-16 10:25:00|1057.5|1056.5|1056.5|1055.5|1057.7|1056.7|1056.5|1055.5|77
1594895400000|2020-07-16 10:30:00|1056.4|1055.4|1056.1|1055.1|1056.6|1055.6|1056.1|1055.1|105
1594895700000|2020-07-16 10:35:00|1056|1055|1056.9|1055.9|1056.9|1055.9|1055.4|1054.4|200
1594896000000|2020-07-16 10:40:00|1057|1056|1057.4|1056.4|1057.5|1056.5|1056.9|1055.9|93
1594896300000|2020-07-16 10:45:00|1057.6|1056.6|1058|1057|1058.3|1057.3|1057.4|1056.4|89
1594896600000|2020-07-16 10:50:00|1058.1|1057.1|1058.1|1057.1|1058.5|1057.5|1057.7|1056.7|325
1594896900000|2020-07-16 10:55:00|1058.3|1057.3|1058.4|1057.4|1058.5|1057.5|1057.9|1056.9|203
1594897200000|2020-07-16 11:00:00|1058.5|1057.5|1059.2|1058.2|1059.7|1058.7|1058.5|1057.5|349
1594897500000|2020-07-16 11:05:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1059.1|1058.1|581
1594897800000|2020-07-16 11:10:00|1059.3|1058.3|1059.3|1058.3|1059.5|1058.5|1059.1|1058.1|446
1594898100000|2020-07-16 11:15:00|1059.1|1058.1|1059.5|1058.5|1059.5|1058.5|1059|1058|234
1594898400000|2020-07-16 11:20:00|1059.8|1058.8|1059.6|1058.6|1059.8|1058.8|1059.4|1058.4|105
1594898700000|2020-07-16 11:25:00|1059.5|1058.5|1059.8|1058.8|1059.9|1058.9|1059.4|1058.4|137
1594899000000|2020-07-16 11:30:00|1059.7|1058.7|1059.9|1058.9|1060.5|1059.5|1059.7|1058.7|145
1594899300000|2020-07-16 11:35:00|1060|1059|1060|1059|1060.1|1059.1|1059.7|1058.7|136
1594899600000|2020-07-16 11:40:00|1060.1|1059.1|1060.6|1059.6|1060.9|1059.9|1059.9|1058.9|137
1594899900000|2020-07-16 11:45:00|1060.7|1059.7|1060.4|1059.4|1060.9|1059.9|1060.3|1059.3|119
1594900200000|2020-07-16 11:50:00|1060.5|1059.5|1060.5|1059.5|1060.9|1059.9|1060.4|1059.4|97
1594900500000|2020-07-16 11:55:00|1060.4|1059.4|1060.3|1059.3|1060.9|1059.9|1060.1|1059.1|94
1594900800000|2020-07-16 12:00:00|1060.4|1059.4|1060.4|1059.4|1060.9|1059.9|1060.1|1059.1|236
1594901100000|2020-07-16 12:05:00|1060.5|1059.5|1061.2|1060.2|1061.2|1060.2|1060.5|1059.5|122
1594901400000|2020-07-16 12:10:00|1061.1|1060.1|1061.1|1060.1|1061.4|1060.4|1060.9|1059.9|74
1594901700000|2020-07-16 12:15:00|1061.3|1060.3|1061.7|1060.7|1062|1061|1061.2|1060.2|188
1594902000000|2020-07-16 12:20:00|1061.6|1060.6|1061.5|1060.5|1061.9|1060.9|1060.9|1059.9|174
1594902300000|2020-07-16 12:25:00|1061.6|1060.6|1061.5|1060.5|1061.6|1060.6|1060.8|1059.8|190
1594902600000|2020-07-16 12:30:00|1061.3|1060.3|1061|1060|1061.7|1060.7|1060.6|1059.6|462
1594902900000|2020-07-16 12:35:00|1060.9|1059.9|1058.6|1057.6|1061.1|1060.1|1058.3|1057.3|1204
1594903200000|2020-07-16 12:40:00|1058.7|1057.7|1059.5|1058.5|1059.8|1058.8|1058.7|1057.7|143
1594903500000|2020-07-16 12:45:00|1059.4|1058.4|1060.1|1059.1|1060.1|1059.1|1059.3|1058.3|169
1594903800000|2020-07-16 12:50:00|1060|1059|1060|1059|1060|1059|1059.4|1058.4|145
1594904100000|2020-07-16 12:55:00|1059.9|1058.9|1059.4|1058.4|1060|1059|1059.2|1058.2|140
1594904400000|2020-07-16 13:00:00|1059.3|1058.3|1061.1|1060.1|1061.3|1060.3|1058.9|1057.9|684
1594904700000|2020-07-16 13:05:00|1061.2|1060.2|1061.1|1060.1|1061.8|1060.8|1060.7|1059.7|282
1594905000000|2020-07-16 13:10:00|1060.9|1059.9|1060.5|1059.5|1061|1060|1060.4|1059.4|171
1594905300000|2020-07-16 13:15:00|1060.3|1059.3|1059.9|1058.9|1060.5|1059.5|1059.9|1058.9|112
1594905600000|2020-07-16 13:20:00|1060|1059|1060|1059|1060.4|1059.4|1059.7|1058.7|81
1594905900000|2020-07-16 13:25:00|1060.1|1059.1|1060|1059|1060.4|1059.4|1059.7|1058.7|128
1594906200000|2020-07-16 13:30:00|1059.8|1059.3|1058.4|1057.9|1060.6|1060.1|1058.1|1057.6|3732
1594906500000|2020-07-16 13:35:00|1058.5|1058|1061.1|1060.6|1061.3|1060.8|1058.2|1057.7|1125
1594906800000|2020-07-16 13:40:00|1061.2|1060.7|1061.4|1060.9|1061.9|1061.4|1060.1|1059.6|1234
1594907100000|2020-07-16 13:45:00|1061.5|1061|1062.7|1062.2|1062.7|1062.2|1060.8|1060.3|1239
1594907400000|2020-07-16 13:50:00|1062.8|1062.3|1063|1062.5|1064|1063.5|1062.4|1061.9|1286
1594907700000|2020-07-16 13:55:00|1063.1|1062.6|1061.7|1061.2|1063.1|1062.6|1061.6|1061.1|1052
1594908000000|2020-07-16 14:00:00|1061.8|1061.3|1060.4|1059.9|1062.9|1062.4|1060.4|1059.9|1327
1594908300000|2020-07-16 14:05:00|1060.5|1060|1061.2|1060.7|1061.2|1060.7|1060|1059.5|1433
1594908600000|2020-07-16 14:10:00|1061.3|1060.8|1061.8|1061.3|1062.2|1061.7|1061|1060.5|1705
1594908900000|2020-07-16 14:15:00|1061.9|1061.4|1062.2|1061.7|1063.1|1062.6|1060.9|1060.4|2156
1594909200000|2020-07-16 14:20:00|1062.1|1061.6|1063.3|1062.8|1063.6|1063.1|1061.7|1061.2|1363
1594909500000|2020-07-16 14:25:00|1063.4|1062.9|1063.9|1063.4|1064.1|1063.6|1062.1|1061.6|1377
1594909800000|2020-07-16 14:30:00|1063.8|1063.3|1064.3|1063.8|1064.3|1063.8|1063.2|1062.7|785
1594910100000|2020-07-16 14:35:00|1064.4|1063.9|1065.2|1064.7|1065.2|1064.7|1064.1|1063.6|793
1594910400000|2020-07-16 14:40:00|1065.1|1064.6|1065.5|1065|1065.8|1065.3|1064.9|1064.4|1008
1594910700000|2020-07-16 14:45:00|1065.4|1064.9|1065.5|1065|1066.1|1065.6|1065.1|1064.6|1316
1594911000000|2020-07-16 14:50:00|1065.6|1065.1|1065.6|1065.1|1065.8|1065.3|1064.7|1064.2|932
1594911300000|2020-07-16 14:55:00|1065.7|1065.2|1063.6|1063.1|1065.7|1065.2|1063.4|1062.9|734
1594911600000|2020-07-16 15:00:00|1063.5|1063|1062.8|1062.3|1063.8|1063.3|1062.5|1062|879
1594911900000|2020-07-16 15:05:00|1062.9|1062.4|1063.1|1062.6|1063.6|1063.1|1062.1|1061.6|1068
1594912200000|2020-07-16 15:10:00|1063.2|1062.7|1063.6|1063.1|1063.7|1063.2|1062.8|1062.3|710
1594912500000|2020-07-16 15:15:00|1063.5|1063|1063.2|1062.7|1063.9|1063.4|1062.8|1062.3|840
1594912800000|2020-07-16 15:20:00|1063.3|1062.8|1063.8|1063.3|1063.9|1063.4|1063.1|1062.6|525
1594913100000|2020-07-16 15:25:00|1063.9|1063.4|1064.2|1063.7|1064.7|1064.2|1063.7|1063.2|785
1594913400000|2020-07-16 15:30:00|1064.4|1063.9|1063.9|1063.4|1064.4|1063.9|1063.6|1063.1|489
1594913700000|2020-07-16 15:35:00|1064|1063.5|1064|1063.5|1064.3|1063.8|1063.6|1063.1|435
1594914000000|2020-07-16 15:40:00|1064.1|1063.6|1063.3|1062.8|1064.3|1063.8|1063.3|1062.8|322
1594914300000|2020-07-16 15:45:00|1063.4|1062.9|1063.8|1063.3|1064.3|1063.8|1063.4|1062.9|485
1594914600000|2020-07-16 15:50:00|1063.9|1063.4|1064.3|1063.8|1064.5|1064|1063.8|1063.3|345
1594914900000|2020-07-16 15:55:00|1064.4|1063.9|1064.6|1064.1|1065|1064.5|1064.4|1063.9|747
1594915200000|2020-07-16 16:00:00|1064.7|1064.2|1065|1064.5|1065|1064.5|1064|1063.5|465
1594915500000|2020-07-16 16:05:00|1064.9|1064.4|1065.2|1064.7|1065.3|1064.8|1064.5|1064|748
1594915800000|2020-07-16 16:10:00|1065.1|1064.6|1064.6|1064.1|1065.7|1065.2|1064.6|1064.1|407
1594916100000|2020-07-16 16:15:00|1064.7|1064.2|1064.1|1063.6|1064.8|1064.3|1063.9|1063.4|123
1594916400000|2020-07-16 16:20:00|1063.9|1063.4|1063.3|1062.8|1064|1063.5|1063|1062.5|254
1594916700000|2020-07-16 16:25:00|1063.4|1062.9|1063.5|1063|1063.7|1063.2|1063.2|1062.7|140
1594917000000|2020-07-16 16:30:00|1063.6|1063.1|1063.9|1063.4|1064.1|1063.6|1063.6|1063.1|143
1594917300000|2020-07-16 16:35:00|1064|1063.5|1064|1063.5|1064.3|1063.8|1063.8|1063.3|118
1594917600000|2020-07-16 16:40:00|1064.1|1063.6|1064.7|1064.2|1064.7|1064.2|1064.1|1063.6|106
1594917900000|2020-07-16 16:45:00|1064.6|1064.1|1064.5|1064|1064.7|1064.2|1064.5|1064|203
1594918200000|2020-07-16 16:50:00|1064.4|1063.9|1064.4|1063.9|1064.7|1064.2|1064.3|1063.8|180
1594918500000|2020-07-16 16:55:00|1064.3|1063.8|1063.4|1062.9|1064.4|1063.9|1063.2|1062.7|327
1594918800000|2020-07-16 17:00:00|1063.5|1063|1064|1063.5|1064.2|1063.7|1063.1|1062.6|187
1594919100000|2020-07-16 17:05:00|1063.9|1063.4|1064.6|1064.1|1064.6|1064.1|1063.8|1063.3|565
1594919400000|2020-07-16 17:10:00|1064.5|1064|1065.1|1064.6|1065.1|1064.6|1064.3|1063.8|226
1594919700000|2020-07-16 17:15:00|1065.2|1064.7|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|187
1594920000000|2020-07-16 17:20:00|1064.9|1064.4|1064.7|1064.2|1064.9|1064.4|1064.4|1063.9|312
1594920300000|2020-07-16 17:25:00|1064.6|1064.1|1064.6|1064.1|1064.6|1064.1|1064.2|1063.7|148
1594920600000|2020-07-16 17:30:00|1064.5|1064|1063.8|1063.3|1064.5|1064|1063.7|1063.2|161
1594920900000|2020-07-16 17:35:00|1063.9|1063.4|1063.2|1062.7|1063.9|1063.4|1062.8|1062.3|272
1594921200000|2020-07-16 17:40:00|1063.3|1062.8|1063.4|1062.9|1063.6|1063.1|1063.1|1062.6|143
1594921500000|2020-07-16 17:45:00|1063.3|1062.8|1064.5|1064|1064.6|1064.1|1063.2|1062.7|235
1594921800000|2020-07-16 17:50:00|1064.4|1063.9|1064.9|1064.4|1065|1064.5|1064.4|1063.9|560
1594922100000|2020-07-16 17:55:00|1064.8|1064.3|1064.3|1063.8|1064.9|1064.4|1064.1|1063.6|766
1594922400000|2020-07-16 18:00:00|1064.2|1063.7|1064.6|1064.1|1065|1064.5|1064|1063.5|197
1594922700000|2020-07-16 18:05:00|1064.4|1063.9|1065.1|1064.6|1065.3|1064.8|1064.3|1063.8|263
1594923000000|2020-07-16 18:10:00|1065.2|1064.7|1065.2|1064.7|1065.4|1064.9|1064.8|1064.3|225
1594923300000|2020-07-16 18:15:00|1065.3|1064.8|1065.7|1065.2|1065.8|1065.3|1065.1|1064.6|503
1594923600000|2020-07-16 18:20:00|1065.8|1065.3|1066|1065.5|1066.2|1065.7|1065.7|1065.2|589
1594923900000|2020-07-16 18:25:00|1065.9|1065.4|1066.1|1065.6|1066.1|1065.6|1065.6|1065.1|85
1594924200000|2020-07-16 18:30:00|1066.2|1065.7|1065.7|1065.2|1066.3|1065.8|1065.3|1064.8|238
1594924500000|2020-07-16 18:35:00|1065.6|1065.1|1065.3|1064.8|1065.8|1065.3|1065.3|1064.8|109
1594924800000|2020-07-16 18:40:00|1065.2|1064.7|1065.7|1065.2|1066.3|1065.8|1065.2|1064.7|474
1594925100000|2020-07-16 18:45:00|1065.5|1065|1063.8|1063.3|1065.8|1065.3|1063.8|1063.3|203
1594925400000|2020-07-16 18:50:00|1064|1063.5|1063.9|1063.4|1064.6|1064.1|1063.9|1063.4|147
1594925700000|2020-07-16 18:55:00|1064.1|1063.6|1063.2|1062.7|1064.4|1063.9|1063.1|1062.6|755
1594926000000|2020-07-16 19:00:00|1063.5|1063|1063.2|1062.7|1063.5|1063|1062.9|1062.4|219
1594926300000|2020-07-16 19:05:00|1063.3|1062.8|1063.6|1063.1|1063.7|1063.2|1063.2|1062.7|300
1594926600000|2020-07-16 19:10:00|1063.5|1063|1063.1|1062.6|1063.5|1063|1062.8|1062.3|310
1594926900000|2020-07-16 19:15:00|1063|1062.5|1063.9|1063.4|1064.1|1063.6|1063|1062.5|170
1594927200000|2020-07-16 19:20:00|1063.8|1063.3|1064.1|1063.6|1064.1|1063.6|1063.8|1063.3|353
1594927500000|2020-07-16 19:25:00|1064|1063.5|1065|1064.5|1065.1|1064.6|1063.8|1063.3|332
1594927800000|2020-07-16 19:30:00|1064.9|1064.4|1065.8|1065.3|1065.8|1065.3|1064.5|1064|751
1594928100000|2020-07-16 19:35:00|1065.7|1065.2|1066.1|1065.6|1066.2|1065.7|1065.6|1065.1|501
1594928400000|2020-07-16 19:40:00|1066|1065.5|1065.1|1064.6|1066.1|1065.6|1065.1|1064.6|986
1594928700000|2020-07-16 19:45:00|1065.2|1064.7|1065|1064.5|1065.6|1065.1|1064.6|1064.1|1756
1594929000000|2020-07-16 19:50:00|1064.6|1064.1|1064.6|1064.1|1064.9|1064.4|1064.2|1063.7|1356
1594929300000|2020-07-16 19:55:00|1064.7|1064.2|1065.4|1064.9|1065.5|1065|1064.4|1063.9|3479
1594929600000|2020-07-16 20:00:00|1065.6|1064.6|1062.9|1061.9|1065.6|1064.6|1062.9|1061.9|1207
1594929900000|2020-07-16 20:05:00|1062.8|1061.8|1063.2|1062.2|1063.6|1062.6|1062.8|1061.8|111
1594930200000|2020-07-16 20:10:00|1063.3|1062.3|1063.6|1062.6|1063.9|1062.9|1063.3|1062.3|149
1594930500000|2020-07-16 20:15:00|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|2
1594930800000|2020-07-16 20:20:00|1063.4|1062.4|1064.6|1063.6|1064.6|1063.6|1063.4|1062.4|4
1594931100000|2020-07-16 20:25:00|1064.4|1063.4|1064.3|1063.3|1064.4|1063.4|1064|1063|13
1594931400000|2020-07-16 20:30:00|1064.2|1063.2|1063.6|1062.6|1064.3|1063.3|1063.5|1062.5|39
1594931700000|2020-07-16 20:35:00|1063.7|1062.7|1062.9|1061.9|1063.7|1062.7|1062.7|1061.7|48
1594932000000|2020-07-16 20:40:00|1062.7|1061.7|1063.1|1062.1|1063.3|1062.3|1062.7|1061.7|67
1594932300000|2020-07-16 20:45:00|1063|1062|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|59
1594932600000|2020-07-16 20:50:00|1063.1|1062.1|1062.8|1061.8|1063.1|1062.1|1062.7|1061.7|63
1594932900000|2020-07-16 20:55:00|1062.7|1061.7|1062.6|1061.6|1064|1063|1062.3|1061.3|69
1594936800000|2020-07-16 22:00:00|1063|1061|1062.6|1060.6|1063.5|1061.5|1062.3|1060.3|0
1594937100000|2020-07-16 22:05:00|1062.7|1060.7|1063.4|1061.4|1063.6|1061.6|1062.6|1060.6|0
1594937400000|2020-07-16 22:10:00|1063.5|1061.5|1063.5|1061.5|1063.7|1061.7|1063.4|1061.4|0
1594937700000|2020-07-16 22:15:00|1063.6|1061.6|1063.9|1061.9|1064|1062|1063.6|1061.6|0
1594938000000|2020-07-16 22:20:00|1063.8|1061.8|1063.9|1061.9|1063.9|1061.9|1063.6|1061.6|0
1594938300000|2020-07-16 22:25:00|1063.8|1061.8|1063.5|1061.5|1063.9|1061.9|1063.5|1061.5|0
1594938600000|2020-07-16 22:30:00|1063.6|1061.6|1063.9|1061.9|1064.3|1062.3|1063.5|1061.5|0
1594938900000|2020-07-16 22:35:00|1063.8|1061.8|1063.9|1061.9|1063.9|1061.9|1063.8|1061.8|0
1594939200000|2020-07-16 22:40:00|1064|1062|1064.8|1062.8|1064.8|1062.8|1063.9|1061.9|0
1594939500000|2020-07-16 22:45:00|1064.7|1062.7|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|0
1594939800000|2020-07-16 22:50:00|1064.6|1062.6|1064.2|1062.2|1064.6|1062.6|1064.1|1062.1|0
1594940100000|2020-07-16 22:55:00|1064.3|1062.3|1064.7|1062.7|1064.7|1062.7|1064.3|1062.3|0
1594940400000|2020-07-16 23:00:00|1064.8|1062.8|1064.6|1062.6|1064.8|1062.8|1064.4|1062.4|0
1594940700000|2020-07-16 23:05:00|1064.5|1062.5|1065.1|1063.1|1065.1|1063.1|1064.4|1062.4|0
1594941000000|2020-07-16 23:10:00|1065|1063|1065.2|1063.2|1065.3|1063.3|1064.9|1062.9|0
1594941300000|2020-07-16 23:15:00|1065.1|1063.1|1065.1|1063.1|1065.2|1063.2|1065.1|1063.1|0
1594941600000|2020-07-16 23:20:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|0
1594941900000|2020-07-16 23:25:00|1065.1|1063.1|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1594942200000|2020-07-16 23:30:00|1065.2|1063.2|1065.1|1063.1|1065.2|1063.2|1065|1063|0
1594942500000|2020-07-16 23:35:00|1065|1063|1065|1063|1065.1|1063.1|1064.8|1062.8|0
1594942800000|2020-07-16 23:40:00|1064.9|1062.9|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|0
1594943100000|2020-07-16 23:45:00|1064.9|1062.9|1064.8|1062.8|1065|1063|1064.7|1062.7|0
1594943400000|2020-07-16 23:50:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.8|1062.8|0
1594943700000|2020-07-16 23:55:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1065|1063|0
1594944000000|2020-07-17 00:00:00|1065.3|1063.3|1066.8|1065.8|1067.3|1066.3|1064.9|1062.9|16
1594944600000|2020-07-17 00:10:00|1067.2|1066.2|1068.1|1067.1|1068.5|1067.5|1067.2|1066.2|49
1594944900000|2020-07-17 00:15:00|1068.2|1067.2|1068|1067|1068.2|1067.2|1068|1067|12
1594945200000|2020-07-17 00:20:00|1066.7|1065.7|1067.1|1066.1|1067.3|1066.3|1066.4|1065.4|35
1594945500000|2020-07-17 00:25:00|1067|1066|1066|1065|1067|1066|1066|1065|18
1594946100000|2020-07-17 00:35:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1
1594946400000|2020-07-17 00:40:00|1066.2|1065.2|1066.7|1065.7|1066.7|1065.7|1066.2|1065.2|7
1594946700000|2020-07-17 00:45:00|1066.8|1065.8|1067.2|1066.2|1067.2|1066.2|1066.8|1065.8|5
1594947000000|2020-07-17 00:50:00|1066.7|1065.7|1066.6|1065.6|1066.7|1065.7|1066.6|1065.6|4
1594947600000|2020-07-17 01:00:00|||||||||6
1594948500000|2020-07-17 01:15:00|1064|1063|1064|1063|1064|1063|1064|1063|1
1594948800000|2020-07-17 01:20:00|1064.5|1063.5|1065.4|1064.4|1065.4|1064.4|1064.5|1063.5|6
1594949400000|2020-07-17 01:30:00|1065.5|1064.5|1064.2|1063.2|1066.7|1065.7|1064.2|1063.2|14
1594949700000|2020-07-17 01:35:00|1065.9|1064.9|1066.1|1065.1|1066.1|1065.1|1065.9|1064.9|2
1594950600000|2020-07-17 01:50:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.5|1062.5|4
1594950900000|2020-07-17 01:55:00|1065|1064|1065.4|1064.4|1065.4|1064.4|1065|1064|21
1594951200000|2020-07-17 02:00:00|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|3
1594951500000|2020-07-17 02:05:00|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|10
1594951800000|2020-07-17 02:10:00|1066.9|1065.9|1067.4|1066.4|1067.4|1066.4|1066.9|1065.9|2
1594952100000|2020-07-17 02:15:00|1067.3|1066.3|1067.2|1066.2|1067.3|1066.3|1067.2|1066.2|13
1594952400000|2020-07-17 02:20:00|1068.3|1067.3|1071.5|1070.5|1071.5|1070.5|1068.1|1067.1|54
1594952700000|2020-07-17 02:25:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.6|1070.6|38
1594953000000|2020-07-17 02:30:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|9
1594953300000|2020-07-17 02:35:00|1073.2|1072.2|1072.2|1071.2|1073.3|1072.3|1071.9|1070.9|11
1594953600000|2020-07-17 02:40:00|1072.4|1071.4|1071.5|1070.5|1072.4|1071.4|1071.5|1070.5|14
1594953900000|2020-07-17 02:45:00|1071|1070|1071|1070|1071|1070|1071|1070|6
1594954200000|2020-07-17 02:50:00|||||||||6
1594955100000|2020-07-17 03:05:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1
1594955400000|2020-07-17 03:10:00|1068.2|1067.2|1068|1067|1068.2|1067.2|1068|1067|2
1594955700000|2020-07-17 03:15:00|1069.2|1068.2|1069.4|1068.4|1069.4|1068.4|1069.2|1068.2|11
1594956300000|2020-07-17 03:25:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|2
1594957200000|2020-07-17 03:40:00|1067.2|1066.2|1067|1066|1067.2|1066.2|1067|1066|5
1594957500000|2020-07-17 03:45:00|1068|1067|1068|1067|1068|1067|1068|1067|2
1594958400000|2020-07-17 04:00:00|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1
1594958700000|2020-07-17 04:05:00|1067.5|1066.5|1067.1|1066.1|1067.5|1066.5|1067.1|1066.1|2
1594959300000|2020-07-17 04:15:00|1067.9|1066.9|1068.1|1067.1|1068.1|1067.1|1067.9|1066.9|2
1594961100000|2020-07-17 04:45:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|3
1594962000000|2020-07-17 05:00:00|1067|1066|1067.8|1066.8|1067.8|1066.8|1066.3|1065.3|6
1594962300000|2020-07-17 05:05:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|3
1594962600000|2020-07-17 05:10:00|1068.6|1067.6|1067.9|1066.9|1068.6|1067.6|1067.9|1066.9|2
1594963200000|2020-07-17 05:20:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1
1594963500000|2020-07-17 05:25:00|1065.1|1064.1|1065.5|1064.5|1066.3|1065.3|1065.1|1064.1|18
1594963800000|2020-07-17 05:30:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|4
1594964100000|2020-07-17 05:35:00|1064.4|1063.4|1065.3|1064.3|1065.3|1064.3|1064.4|1063.4|6
1594964400000|2020-07-17 05:40:00|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1
1594965000000|2020-07-17 05:50:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1594965300000|2020-07-17 05:55:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1
1594966200000|2020-07-17 06:10:00|1067|1066|1067.9|1066.9|1067.9|1066.9|1067|1066|2
1594966500000|2020-07-17 06:15:00|1067.3|1066.3|1067.3|1066.3|1067.9|1066.9|1067|1066|77
1594966800000|2020-07-17 06:20:00|1067.1|1066.1|1068|1067|1068|1067|1067.1|1066.1|9
1594967100000|2020-07-17 06:25:00|1068.3|1067.3|1067.6|1066.6|1068.3|1067.3|1067.6|1066.6|82
1594967400000|2020-07-17 06:30:00|1068.2|1067.2|1069|1068|1069.2|1068.2|1067.7|1066.7|61
1594967700000|2020-07-17 06:35:00|1068.9|1067.9|1068.1|1067.1|1069.1|1068.1|1067.9|1066.9|37
1594968000000|2020-07-17 06:40:00|1068|1067|1068|1067|1068.2|1067.2|1067.6|1066.6|14
1594968300000|2020-07-17 06:45:00|1068.1|1067.1|1067.9|1066.9|1068.1|1067.1|1067.7|1066.7|13
1594968600000|2020-07-17 06:50:00|1068|1067|1068.4|1067.4|1068.4|1067.4|1067.5|1066.5|12
1594968900000|2020-07-17 06:55:00|1067.9|1066.9|1068|1067|1068.7|1067.7|1067.9|1066.9|48
1594969200000|2020-07-17 07:00:00|1067.9|1066.9|1069.1|1068.1|1069.2|1068.2|1067.5|1066.5|291
1594969500000|2020-07-17 07:05:00|1069.2|1068.2|1068|1067|1069.3|1068.3|1067.7|1066.7|147
1594969800000|2020-07-17 07:10:00|1068.2|1067.2|1068.9|1067.9|1069.1|1068.1|1068.2|1067.2|94
1594970100000|2020-07-17 07:15:00|1068.8|1067.8|1069.2|1068.2|1069.4|1068.4|1068.5|1067.5|149
1594970400000|2020-07-17 07:20:00|1069.3|1068.3|1068.9|1067.9|1069.5|1068.5|1068.4|1067.4|116
1594970700000|2020-07-17 07:25:00|1068.8|1067.8|1069.1|1068.1|1069.2|1068.2|1068.5|1067.5|114
1594971000000|2020-07-17 07:30:00|1068.9|1067.9|1068.8|1067.8|1069.1|1068.1|1068.4|1067.4|95
1594971300000|2020-07-17 07:35:00|1068.9|1067.9|1068.7|1067.7|1069.2|1068.2|1068.6|1067.6|112
1594971600000|2020-07-17 07:40:00|1069|1068|1068.5|1067.5|1069|1068|1068.3|1067.3|231
1594971900000|2020-07-17 07:45:00|1068.4|1067.4|1067.3|1066.3|1068.6|1067.6|1067.1|1066.1|135
1594972200000|2020-07-17 07:50:00|1067.1|1066.1|1067|1066|1067.3|1066.3|1066.4|1065.4|252
1594972500000|2020-07-17 07:55:00|1066.8|1065.8|1066.6|1065.6|1067.2|1066.2|1066.5|1065.5|133
1594972800000|2020-07-17 08:00:00|1066.3|1065.3|1066.8|1065.8|1067.1|1066.1|1066.2|1065.2|309
1594973100000|2020-07-17 08:05:00|1066.7|1065.7|1067.3|1066.3|1067.8|1066.8|1066.6|1065.6|200
1594973400000|2020-07-17 08:10:00|1067.4|1066.4|1067.4|1066.4|1067.8|1066.8|1067.2|1066.2|39
1594973700000|2020-07-17 08:15:00|1067.6|1066.6|1068|1067|1068.3|1067.3|1067.6|1066.6|57
1594974000000|2020-07-17 08:20:00|1068.1|1067.1|1067.7|1066.7|1068.4|1067.4|1067.7|1066.7|60
1594974300000|2020-07-17 08:25:00|1067.9|1066.9|1068.2|1067.2|1068.2|1067.2|1067.7|1066.7|26
1594974600000|2020-07-17 08:30:00|1068.1|1067.1|1068.5|1067.5|1068.5|1067.5|1067.7|1066.7|39
1594974900000|2020-07-17 08:35:00|1068.6|1067.6|1069.2|1068.2|1069.2|1068.2|1068.5|1067.5|81
1594975200000|2020-07-17 08:40:00|1069.1|1068.1|1068.7|1067.7|1069.1|1068.1|1068.6|1067.6|65
1594975500000|2020-07-17 08:45:00|1068.8|1067.8|1069|1068|1069|1068|1068.6|1067.6|39
1594975800000|2020-07-17 08:50:00|1068.9|1067.9|1068.8|1067.8|1069.1|1068.1|1068.6|1067.6|37
1594976100000|2020-07-17 08:55:00|1068.9|1067.9|1068.7|1067.7|1069.1|1068.1|1068.5|1067.5|52
1594976400000|2020-07-17 09:00:00|1068.6|1067.6|1068.3|1067.3|1068.6|1067.6|1067.9|1066.9|73
1594976700000|2020-07-17 09:05:00|1068.5|1067.5|1068.1|1067.1|1068.5|1067.5|1067.7|1066.7|53
1594977000000|2020-07-17 09:10:00|1068|1067|1069.7|1068.7|1070.2|1069.2|1067.9|1066.9|114
1594977300000|2020-07-17 09:15:00|1069.8|1068.8|1069.2|1068.2|1070|1069|1069|1068|108
1594977600000|2020-07-17 09:20:00|1069.4|1068.4|1069.5|1068.5|1070|1069|1069.1|1068.1|62
1594977900000|2020-07-17 09:25:00|1069.3|1068.3|1069.3|1068.3|1070|1069|1069.2|1068.2|55
1594978200000|2020-07-17 09:30:00|1069.5|1068.5|1069.3|1068.3|1069.7|1068.7|1069.2|1068.2|63
1594978500000|2020-07-17 09:35:00|1069.5|1068.5|1069.3|1068.3|1069.7|1068.7|1069.1|1068.1|52
1594978800000|2020-07-17 09:40:00|1069.4|1068.4|1069.5|1068.5|1069.7|1068.7|1069.3|1068.3|90
1594979100000|2020-07-17 09:45:00|1069.4|1068.4|1069.8|1068.8|1070.3|1069.3|1069.2|1068.2|97
1594979400000|2020-07-17 09:50:00|1069.7|1068.7|1069.5|1068.5|1069.7|1068.7|1069.1|1068.1|68
1594979700000|2020-07-17 09:55:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1068.8|1067.8|75
1594980000000|2020-07-17 10:00:00|1068.9|1067.9|1068.9|1067.9|1069.2|1068.2|1068.9|1067.9|64
1594980300000|2020-07-17 10:05:00|1069|1068|1069.6|1068.6|1069.7|1068.7|1068.8|1067.8|146
1594980600000|2020-07-17 10:10:00|1069.5|1068.5|1069.2|1068.2|1069.8|1068.8|1069.2|1068.2|18
1594980900000|2020-07-17 10:15:00|1069.1|1068.1|1069.6|1068.6|1069.6|1068.6|1069.1|1068.1|45
1594981200000|2020-07-17 10:20:00|1069.7|1068.7|1070.4|1069.4|1070.4|1069.4|1069.7|1068.7|70
1594981500000|2020-07-17 10:25:00|1070.5|1069.5|1070.4|1069.4|1071|1070|1070.4|1069.4|140
1594981800000|2020-07-17 10:30:00|1070.6|1069.6|1070.2|1069.2|1070.9|1069.9|1070.2|1069.2|51
1594982100000|2020-07-17 10:35:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1070.2|1069.2|73
1594982400000|2020-07-17 10:40:00|1070.4|1069.4|1070.4|1069.4|1070.7|1069.7|1070.2|1069.2|30
1594982700000|2020-07-17 10:45:00|1070.3|1069.3|1070.1|1069.1|1070.3|1069.3|1070|1069|17
1594983000000|2020-07-17 10:50:00|1070.2|1069.2|1070.4|1069.4|1070.6|1069.6|1070.2|1069.2|38
1594983300000|2020-07-17 10:55:00|1070.5|1069.5|1070.9|1069.9|1070.9|1069.9|1070.3|1069.3|63
1594983600000|2020-07-17 11:00:00|1071|1070|1069.9|1068.9|1071.2|1070.2|1069.8|1068.8|128
1594983900000|2020-07-17 11:05:00|1069.8|1068.8|1069.7|1068.7|1070|1069|1069.6|1068.6|56
1594984200000|2020-07-17 11:10:00|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1069.2|1068.2|86
1594984500000|2020-07-17 11:15:00|1069.6|1068.6|1069.5|1068.5|1069.7|1068.7|1069.5|1068.5|39
1594984800000|2020-07-17 11:20:00|1069.4|1068.4|1069.6|1068.6|1069.6|1068.6|1069.4|1068.4|14
1594985100000|2020-07-17 11:25:00|1069.8|1068.8|1070|1069|1070.2|1069.2|1069.8|1068.8|23
1594985400000|2020-07-17 11:30:00|1070.1|1069.1|1070.2|1069.2|1070.4|1069.4|1070|1069|67
1594985700000|2020-07-17 11:35:00|1070.4|1069.4|1069.9|1068.9|1070.6|1069.6|1069.9|1068.9|63
1594986000000|2020-07-17 11:40:00|1070|1069|1069.8|1068.8|1070|1069|1069.7|1068.7|17
1594986300000|2020-07-17 11:45:00|1069.6|1068.6|1069.9|1068.9|1069.9|1068.9|1069.6|1068.6|25
1594986600000|2020-07-17 11:50:00|1070|1069|1070.1|1069.1|1070.2|1069.2|1069.6|1068.6|51
1594986900000|2020-07-17 11:55:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1069.8|1068.8|56
1594987200000|2020-07-17 12:00:00|1070.3|1069.3|1070.8|1069.8|1070.8|1069.8|1070.2|1069.2|110
1594987500000|2020-07-17 12:05:00|1070.9|1069.9|1070.9|1069.9|1071.2|1070.2|1070.7|1069.7|96
1594987800000|2020-07-17 12:10:00|1071.1|1070.1|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|147
1594988100000|2020-07-17 12:15:00|1071.3|1070.3|1071.6|1070.6|1071.6|1070.6|1070.8|1069.8|74
1594988400000|2020-07-17 12:20:00|1071.7|1070.7|1071.3|1070.3|1071.7|1070.7|1071.1|1070.1|105
1594988700000|2020-07-17 12:25:00|1071.2|1070.2|1071.5|1070.5|1071.7|1070.7|1071.2|1070.2|147
1594989000000|2020-07-17 12:30:00|1071.6|1070.6|1071.9|1070.9|1071.9|1070.9|1071.3|1070.3|203
1594989300000|2020-07-17 12:35:00|1071.8|1070.8|1072|1071|1072.2|1071.2|1071.5|1070.5|158
1594989600000|2020-07-17 12:40:00|1072.1|1071.1|1071.6|1070.6|1072.5|1071.5|1071.4|1070.4|203
1594989900000|2020-07-17 12:45:00|1071.5|1070.5|1070.6|1069.6|1071.5|1070.5|1070.6|1069.6|161
1594990200000|2020-07-17 12:50:00|1070.4|1069.4|1071.2|1070.2|1071.2|1070.2|1070.4|1069.4|207
1594990500000|2020-07-17 12:55:00|1071.1|1070.1|1071.1|1070.1|1071.2|1070.2|1070.9|1069.9|198
1594990800000|2020-07-17 13:00:00|1071.2|1070.2|1071.5|1070.5|1071.6|1070.6|1070.7|1069.7|258
1594991100000|2020-07-17 13:05:00|1071.4|1070.4|1071.6|1070.6|1071.7|1070.7|1071.2|1070.2|538
1594991400000|2020-07-17 13:10:00|1071.5|1070.5|1072.1|1071.1|1072.1|1071.1|1071.5|1070.5|377
1594991700000|2020-07-17 13:15:00|1072|1071|1072.8|1071.8|1072.8|1071.8|1071.8|1070.8|714
1594992000000|2020-07-17 13:20:00|1072.7|1071.7|1073.6|1072.6|1073.7|1072.7|1072.7|1071.7|584
1594992300000|2020-07-17 13:25:00|1073.5|1072.5|1073.4|1072.4|1073.7|1072.7|1073.4|1072.4|509
1594992600000|2020-07-17 13:30:00|1073.2|1072.7|1071|1070.5|1073.6|1073.1|1070.6|1070.1|3205
1594992900000|2020-07-17 13:35:00|1071.2|1070.7|1071.1|1070.6|1071.7|1071.2|1070.7|1070.2|1093
1594993200000|2020-07-17 13:40:00|1071|1070.5|1069.6|1069.1|1071|1070.5|1069.4|1068.9|802
1594993500000|2020-07-17 13:45:00|1069.5|1069|1069.7|1069.2|1070.3|1069.8|1069|1068.5|1094
1594993800000|2020-07-17 13:50:00|1069.8|1069.3|1069.7|1069.2|1070.3|1069.8|1069.4|1068.9|702
1594994100000|2020-07-17 13:55:00|1069.6|1069.1|1069.9|1069.4|1070|1069.5|1069.3|1068.8|662
1594994400000|2020-07-17 14:00:00|1069.4|1068.9|1069.1|1068.6|1070.4|1069.9|1068.5|1068|1476
1594994700000|2020-07-17 14:05:00|1069.3|1068.8|1069.5|1069|1070.1|1069.6|1069.1|1068.6|1085
1594995000000|2020-07-17 14:10:00|1069.6|1069.1|1070.5|1070|1070.7|1070.2|1069.2|1068.7|785
1594995300000|2020-07-17 14:15:00|1070.6|1070.1|1069.5|1069|1071.1|1070.6|1069.5|1069|1405
1594995600000|2020-07-17 14:20:00|1069.6|1069.1|1067.8|1067.3|1069.6|1069.1|1067.7|1067.2|648
1594995900000|2020-07-17 14:25:00|1067.7|1067.2|1067.3|1066.8|1067.9|1067.4|1066.7|1066.2|843
1594996200000|2020-07-17 14:30:00|1067.2|1066.7|1066.5|1066|1067.3|1066.8|1066.2|1065.7|1361
1594996500000|2020-07-17 14:35:00|1066.6|1066.1|1067.5|1067|1067.9|1067.4|1066.6|1066.1|706
1594996800000|2020-07-17 14:40:00|1067.6|1067.1|1067.7|1067.2|1068.3|1067.8|1067.6|1067.1|827
1594997100000|2020-07-17 14:45:00|1067.8|1067.3|1068.6|1068.1|1068.6|1068.1|1067.4|1066.9|831
1594997400000|2020-07-17 14:50:00|1068.7|1068.2|1068.9|1068.4|1069.3|1068.8|1068.6|1068.1|756
1594997700000|2020-07-17 14:55:00|1069|1068.5|1068.8|1068.3|1069.3|1068.8|1068.7|1068.2|586
1594998000000|2020-07-17 15:00:00|1068.9|1068.4|1068.8|1068.3|1069.3|1068.8|1068.8|1068.3|724
1594998300000|2020-07-17 15:05:00|1068.9|1068.4|1069.7|1069.2|1069.7|1069.2|1068.8|1068.3|597
1594998600000|2020-07-17 15:10:00|1069.8|1069.3|1069.8|1069.3|1069.9|1069.4|1069.6|1069.1|852
1594998900000|2020-07-17 15:15:00|1069.7|1069.2|1069.7|1069.2|1070.1|1069.6|1069.6|1069.1|908
1594999200000|2020-07-17 15:20:00|1069.8|1069.3|1069.9|1069.4|1070.1|1069.6|1069.8|1069.3|806
1594999500000|2020-07-17 15:25:00|1069.8|1069.3|1070.4|1069.9|1070.4|1069.9|1069.6|1069.1|699
1594999800000|2020-07-17 15:30:00|1070.5|1070|1070.2|1069.7|1070.5|1070|1070.1|1069.6|519
1595000100000|2020-07-17 15:35:00|1070.3|1069.8|1070.7|1070.2|1070.8|1070.3|1070.2|1069.7|564
1595000400000|2020-07-17 15:40:00|1070.8|1070.3|1070.4|1069.9|1071|1070.5|1070|1069.5|430
1595000700000|2020-07-17 15:45:00|1070.3|1069.8|1070.3|1069.8|1070.6|1070.1|1069.4|1068.9|532
1595001000000|2020-07-17 15:50:00|1070.2|1069.7|1071.5|1071|1071.5|1071|1070.2|1069.7|867
1595001300000|2020-07-17 15:55:00|1071.6|1071.1|1071.7|1071.2|1072.2|1071.7|1071.5|1071|634
1595001600000|2020-07-17 16:00:00|1071.8|1071.3|1072.3|1071.8|1072.4|1071.9|1071.6|1071.1|354
1595001900000|2020-07-17 16:05:00|1072.2|1071.7|1072.4|1071.9|1072.5|1072|1072|1071.5|349
1595002200000|2020-07-17 16:10:00|1072.3|1071.8|1072.1|1071.6|1072.5|1072|1072.1|1071.6|231
1595002500000|2020-07-17 16:15:00|1072.2|1071.7|1072|1071.5|1072.4|1071.9|1071.9|1071.4|164
1595002800000|2020-07-17 16:20:00|1071.9|1071.4|1072.1|1071.6|1072.2|1071.7|1071.7|1071.2|123
1595003100000|2020-07-17 16:25:00|1072.2|1071.7|1071.8|1071.3|1072.3|1071.8|1071.8|1071.3|213
1595003400000|2020-07-17 16:30:00|1071.9|1071.4|1071.9|1071.4|1072|1071.5|1071.6|1071.1|105
1595003700000|2020-07-17 16:35:00|1072|1071.5|1072|1071.5|1072.2|1071.7|1071.9|1071.4|216
1595004000000|2020-07-17 16:40:00|1072.1|1071.6|1071.7|1071.2|1072.3|1071.8|1071.7|1071.2|223
1595004300000|2020-07-17 16:45:00|1071.8|1071.3|1071.8|1071.3|1072|1071.5|1071.6|1071.1|214
1595004600000|2020-07-17 16:50:00|1071.9|1071.4|1071.7|1071.2|1071.9|1071.4|1071.5|1071|308
1595004900000|2020-07-17 16:55:00|1071.6|1071.1|1071.3|1070.8|1071.6|1071.1|1071|1070.5|220
1595005200000|2020-07-17 17:00:00|1071.4|1070.9|1071.3|1070.8|1071.4|1070.9|1071|1070.5|235
1595005500000|2020-07-17 17:05:00|1071.4|1070.9|1071.6|1071.1|1071.6|1071.1|1071.3|1070.8|133
1595005800000|2020-07-17 17:10:00|1071.7|1071.2|1071.5|1071|1071.8|1071.3|1071.5|1071|145
1595006100000|2020-07-17 17:15:00|1071.4|1070.9|1070.8|1070.3|1071.7|1071.2|1070.6|1070.1|991
1595006400000|2020-07-17 17:20:00|1070.7|1070.2|1071.4|1070.9|1071.5|1071|1070.7|1070.2|187
1595006700000|2020-07-17 17:25:00|1071.5|1071|1071.2|1070.7|1071.5|1071|1071.1|1070.6|89
1595007000000|2020-07-17 17:30:00|1071.3|1070.8|1070.7|1070.2|1071.3|1070.8|1070.6|1070.1|166
1595007300000|2020-07-17 17:35:00|1070.8|1070.3|1070|1069.5|1070.8|1070.3|1069.8|1069.3|546
1595007600000|2020-07-17 17:40:00|1070.1|1069.6|1070.4|1069.9|1070.4|1069.9|1069.8|1069.3|200
1595007900000|2020-07-17 17:45:00|1070.3|1069.8|1070.7|1070.2|1070.7|1070.2|1070.2|1069.7|102
1595008200000|2020-07-17 17:50:00|1070.8|1070.3|1070.2|1069.7|1070.8|1070.3|1070.2|1069.7|275
1595008500000|2020-07-17 17:55:00|1070.1|1069.6|1070.1|1069.6|1070.3|1069.8|1070|1069.5|182
1595008800000|2020-07-17 18:00:00|1070.2|1069.7|1070.6|1070.1|1070.7|1070.2|1070.1|1069.6|239
1595009100000|2020-07-17 18:05:00|1070.5|1070|1070.7|1070.2|1070.8|1070.3|1070.4|1069.9|167
1595009400000|2020-07-17 18:10:00|1070.6|1070.1|1071.1|1070.6|1071.2|1070.7|1070.6|1070.1|177
1595009700000|2020-07-17 18:15:00|1071|1070.5|1071.2|1070.7|1071.2|1070.7|1070.9|1070.4|237
1595010000000|2020-07-17 18:20:00|1071.1|1070.6|1070.7|1070.2|1071.1|1070.6|1070.6|1070.1|587
1595010300000|2020-07-17 18:25:00|1070.6|1070.1|1070.4|1069.9|1070.7|1070.2|1070.2|1069.7|533
1595010600000|2020-07-17 18:30:00|1070.3|1069.8|1069.8|1069.3|1070.3|1069.8|1069.8|1069.3|753
1595010900000|2020-07-17 18:35:00|1069.7|1069.2|1069.8|1069.3|1069.9|1069.4|1069.6|1069.1|651
1595011200000|2020-07-17 18:40:00|1069.7|1069.2|1069.7|1069.2|1070|1069.5|1069.6|1069.1|549
1595011500000|2020-07-17 18:45:00|1069.8|1069.3|1069.7|1069.2|1069.9|1069.4|1069.4|1068.9|761
1595011800000|2020-07-17 18:50:00|1069.6|1069.1|1069.8|1069.3|1070.1|1069.6|1069.6|1069.1|480
1595012100000|2020-07-17 18:55:00|1069.9|1069.4|1069.3|1068.8|1070|1069.5|1069.3|1068.8|841
1595012400000|2020-07-17 19:00:00|1069.2|1068.7|1069.2|1068.7|1069.6|1069.1|1068.8|1068.3|298
1595012700000|2020-07-17 19:05:00|1069.3|1068.8|1069.6|1069.1|1069.9|1069.4|1069|1068.5|210
1595013000000|2020-07-17 19:10:00|1069.7|1069.2|1069.8|1069.3|1070.1|1069.6|1069.4|1068.9|259
1595013300000|2020-07-17 19:15:00|1069.9|1069.4|1070.1|1069.6|1070.2|1069.7|1069.4|1068.9|252
1595013600000|2020-07-17 19:20:00|1070|1069.5|1069.9|1069.4|1070.3|1069.8|1069.8|1069.3|259
1595013900000|2020-07-17 19:25:00|1070|1069.5|1069.4|1068.9|1070.1|1069.6|1069.3|1068.8|369
1595014200000|2020-07-17 19:30:00|1069.5|1069|1069.2|1068.7|1069.5|1069|1069.1|1068.6|773
1595014500000|2020-07-17 19:35:00|1069.1|1068.6|1069.3|1068.8|1069.6|1069.1|1069.1|1068.6|1062
1595014800000|2020-07-17 19:40:00|1069.2|1068.7|1069.5|1069|1069.6|1069.1|1068.8|1068.3|334
1595015100000|2020-07-17 19:45:00|1069.6|1069.1|1069.7|1069.2|1069.7|1069.2|1069.1|1068.6|795
1595015400000|2020-07-17 19:50:00|1069.5|1069|1070.2|1069.7|1070.2|1069.7|1069.2|1068.7|1958
1595015700000|2020-07-17 19:55:00|1070.3|1069.8|1071.4|1070.9|1071.8|1071.3|1070.3|1069.8|6521
1595016000000|2020-07-17 20:00:00|1071.6|1070.6|1071.4|1070.4|1072.4|1071.4|1071.4|1070.4|935
1595016300000|2020-07-17 20:05:00|1071.5|1070.5|1071.6|1070.6|1071.9|1070.9|1071.5|1070.5|28
1595016600000|2020-07-17 20:10:00|1071.7|1070.7|1070.2|1069.2|1071.7|1070.7|1069.5|1068.5|152
1595016900000|2020-07-17 20:15:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|2
1595017500000|2020-07-17 20:25:00|1070.5|1069.5|1071|1070|1071|1070|1070.5|1069.5|54
1595017800000|2020-07-17 20:30:00|1070.7|1069.7|1071.4|1070.4|1071.4|1070.4|1070.7|1069.7|13
1595018100000|2020-07-17 20:35:00|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1071.2|1070.2|9
1595018400000|2020-07-17 20:40:00|1071.7|1070.7|1071.5|1070.5|1071.7|1070.7|1071.5|1070.5|5
1595018700000|2020-07-17 20:45:00|1071.8|1070.8|1070.6|1069.6|1071.8|1070.8|1070.6|1069.6|4
1595019300000|2020-07-17 20:55:00|1069.8|1068.8|1071.6|1069.6|1072.1|1071.1|1069.8|1068.8|29
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1072.1|1070.1|1073.1|1071.1|1071.7|1069.7|0
1595196300000|2020-07-19 22:05:00|1072.2|1070.2|1071.9|1069.9|1072.2|1070.2|1071.3|1069.3|0
1595196600000|2020-07-19 22:10:00|1072|1070|1072.4|1070.4|1072.9|1070.9|1071.7|1069.7|0
1595196900000|2020-07-19 22:15:00|1072.3|1070.3|1073.1|1071.1|1073.1|1071.1|1072.2|1070.2|0
1595197200000|2020-07-19 22:20:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1072.9|1070.9|0
1595197500000|2020-07-19 22:25:00|1073.2|1071.2|1073.6|1071.6|1073.8|1071.8|1072.9|1070.9|0
1595197800000|2020-07-19 22:30:00|1073.7|1071.7|1073.3|1071.3|1073.7|1071.7|1073.2|1071.2|0
1595198100000|2020-07-19 22:35:00|1073.2|1071.2|1073.1|1071.1|1073.5|1071.5|1073|1071|0
1595198400000|2020-07-19 22:40:00|1073.2|1071.2|1073|1071|1073.5|1071.5|1073|1071|0
1595198700000|2020-07-19 22:45:00|1073.1|1071.1|1073.1|1071.1|1073.4|1071.4|1073.1|1071.1|0
1595199000000|2020-07-19 22:50:00|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1595201100000|2020-07-19 23:25:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1595202300000|2020-07-19 23:45:00|1073|1072|1075.3|1074.3|1075.3|1074.3|1073|1072|20
1595202900000|2020-07-19 23:55:00|1076.1|1075.1|1076.5|1075.5|1077.2|1076.2|1076.1|1075.1|25
1595203800000|2020-07-20 00:10:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1
1595204100000|2020-07-20 00:15:00|1074.6|1073.6|1073.9|1072.9|1074.6|1073.6|1073.9|1072.9|127
1595204400000|2020-07-20 00:20:00|||||||||22
1595205000000|2020-07-20 00:30:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1595205900000|2020-07-20 00:45:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|13
1595206200000|2020-07-20 00:50:00|1072.6|1071.6|1071.9|1070.9|1072.6|1071.6|1071.9|1070.9|3
1595206800000|2020-07-20 01:00:00|1072.4|1071.4|1069.8|1068.8|1073.3|1072.3|1069.4|1068.4|20
1595207100000|2020-07-20 01:05:00|1068.1|1067.1|1067.6|1066.6|1068.9|1067.9|1067.6|1066.6|28
1595207400000|2020-07-20 01:10:00|1066.7|1065.7|1063.8|1062.8|1066.7|1065.7|1063.8|1062.8|20
1595207700000|2020-07-20 01:15:00|1063.7|1062.7|1063.7|1062.7|1064.6|1063.6|1062.4|1061.4|30
1595208000000|2020-07-20 01:20:00|1063.4|1062.4|1066.5|1065.5|1066.5|1065.5|1063.4|1062.4|49
1595208300000|2020-07-20 01:25:00|1065.8|1064.8|1066.1|1065.1|1066.1|1065.1|1064.9|1063.9|5
1595208600000|2020-07-20 01:30:00|1067.6|1066.6|1067.6|1066.6|1068.7|1067.7|1066.6|1065.6|11
1595208900000|2020-07-20 01:35:00|1067.4|1066.4|1065.3|1064.3|1067.4|1066.4|1065.3|1064.3|6
1595209200000|2020-07-20 01:40:00|1065|1064|1063.5|1062.5|1065|1064|1062.6|1061.6|16
1595209500000|2020-07-20 01:45:00|1064.4|1063.4|1061.2|1060.2|1064.4|1063.4|1061.2|1060.2|58
1595209800000|2020-07-20 01:50:00|1060.2|1059.2|1060.9|1059.9|1060.9|1059.9|1058.6|1057.6|125
1595210100000|2020-07-20 01:55:00|1060.5|1059.5|1061.3|1060.3|1061.3|1060.3|1059.1|1058.1|66
1595210400000|2020-07-20 02:00:00|1060.6|1059.6|1062.1|1061.1|1062.1|1061.1|1060.6|1059.6|5
1595210700000|2020-07-20 02:05:00|1061.6|1060.6|1063|1062|1063|1062|1061.6|1060.6|16
1595211000000|2020-07-20 02:10:00|1063.3|1062.3|1063.9|1062.9|1063.9|1062.9|1063.1|1062.1|9
1595211300000|2020-07-20 02:15:00|1064|1063|1065.1|1064.1|1065.1|1064.1|1063.3|1062.3|7
1595211600000|2020-07-20 02:20:00|1065.5|1064.5|1065.9|1064.9|1066|1065|1065.5|1064.5|12
1595211900000|2020-07-20 02:25:00|1065.1|1064.1|1065.9|1064.9|1065.9|1064.9|1065.1|1064.1|5
1595212200000|2020-07-20 02:30:00|1064.6|1063.6|1064.7|1063.7|1064.7|1063.7|1063.9|1062.9|6
1595212500000|2020-07-20 02:35:00|1065.4|1064.4|1066.2|1065.2|1066.4|1065.4|1065.4|1064.4|5
1595212800000|2020-07-20 02:40:00|1066.9|1065.9|1067.9|1066.9|1068.1|1067.1|1066.9|1065.9|66
1595213100000|2020-07-20 02:45:00|1068.1|1067.1|1068.9|1067.9|1069.3|1068.3|1068.1|1067.1|19
1595213400000|2020-07-20 02:50:00|1069.2|1068.2|1069.9|1068.9|1070.8|1069.8|1069|1068|33
1595213700000|2020-07-20 02:55:00|1069.8|1068.8|1069.8|1068.8|1070.1|1069.1|1069.7|1068.7|5
1595214000000|2020-07-20 03:00:00|1070.7|1069.7|1069.2|1068.2|1070.7|1069.7|1069.2|1068.2|7
1595214300000|2020-07-20 03:05:00|1068.5|1067.5|1069.1|1068.1|1070.8|1069.8|1068.5|1067.5|5
1595214600000|2020-07-20 03:10:00|1069|1068|1069.9|1068.9|1069.9|1068.9|1069|1068|7
1595214900000|2020-07-20 03:15:00|1070.5|1069.5|1071.1|1070.1|1071.1|1070.1|1070.5|1069.5|9
1595215200000|2020-07-20 03:20:00|1070.2|1069.2|1070.7|1069.7|1070.7|1069.7|1069.7|1068.7|5
1595215500000|2020-07-20 03:25:00|1070.8|1069.8|1071.6|1070.6|1071.6|1070.6|1070.5|1069.5|9
1595215800000|2020-07-20 03:30:00|1070.9|1069.9|1071.4|1070.4|1071.4|1070.4|1070.9|1069.9|4
1595216100000|2020-07-20 03:35:00|1071.8|1070.8|1072.5|1071.5|1072.5|1071.5|1071.8|1070.8|14
1595216400000|2020-07-20 03:40:00|1072.1|1071.1|1073.7|1072.7|1073.8|1072.8|1072.1|1071.1|25
1595216700000|2020-07-20 03:45:00|1073.6|1072.6|1074.5|1073.5|1074.5|1073.5|1073.6|1072.6|9
1595217000000|2020-07-20 03:50:00|1074.8|1073.8|1073.9|1072.9|1074.8|1073.8|1073.9|1072.9|15
1595217300000|2020-07-20 03:55:00|1074.1|1073.1|1074.1|1073.1|1074.5|1073.5|1073.7|1072.7|44
1595217600000|2020-07-20 04:00:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1595218200000|2020-07-20 04:10:00|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|17
1595218800000|2020-07-20 04:20:00|1073|1072|1073|1072|1073|1072|1073|1072|1
1595219400000|2020-07-20 04:30:00|1072.7|1071.7|1072.6|1071.6|1072.7|1071.7|1072.6|1071.6|13
1595221200000|2020-07-20 05:00:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071|1070|35
1595221500000|2020-07-20 05:05:00|1070.3|1069.3|1070.8|1069.8|1071|1070|1070.3|1069.3|17
1595221800000|2020-07-20 05:10:00|1069.8|1068.8|1070.4|1069.4|1070.4|1069.4|1069.8|1068.8|9
1595222100000|2020-07-20 05:15:00|1070.3|1069.3|1070.3|1069.3|1070.6|1069.6|1069.8|1068.8|21
1595222400000|2020-07-20 05:20:00|1071|1070|1072|1071|1072|1071|1071|1070|22
1595222700000|2020-07-20 05:25:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|8
1595223000000|2020-07-20 05:30:00|1072.3|1071.3|1071.9|1070.9|1072.4|1071.4|1071.9|1070.9|56
1595223300000|2020-07-20 05:35:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|2
1595223600000|2020-07-20 05:40:00|1072.2|1071.2|1072.4|1071.4|1072.4|1071.4|1072.2|1071.2|4
1595223900000|2020-07-20 05:45:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|4
1595224200000|2020-07-20 05:50:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1
1595224800000|2020-07-20 06:00:00|1071.4|1070.4|1071.4|1070.4|1072.2|1071.2|1070.9|1069.9|26
1595225100000|2020-07-20 06:05:00|1070.9|1069.9|1070.7|1069.7|1071.3|1070.3|1070.5|1069.5|17
1595225400000|2020-07-20 06:10:00|1070.5|1069.5|1071.2|1070.2|1071.2|1070.2|1070.5|1069.5|24
1595225700000|2020-07-20 06:15:00|1071.1|1070.1|1070.1|1069.1|1071.1|1070.1|1069.8|1068.8|36
1595226000000|2020-07-20 06:20:00|1070.5|1069.5|1071.4|1070.4|1071.4|1070.4|1070.5|1069.5|36
1595226300000|2020-07-20 06:25:00|1071.2|1070.2|1070.8|1069.8|1071.2|1070.2|1070.2|1069.2|13
1595226600000|2020-07-20 06:30:00|1071|1070|1071|1070|1071.3|1070.3|1070.6|1069.6|41
1595226900000|2020-07-20 06:35:00|1071.5|1070.5|1072.5|1071.5|1072.7|1071.7|1071.5|1070.5|77
1595227200000|2020-07-20 06:40:00|1072.7|1071.7|1072.2|1071.2|1073.2|1072.2|1072.2|1071.2|79
1595227500000|2020-07-20 06:45:00|1072.4|1071.4|1071.6|1070.6|1072.4|1071.4|1071.4|1070.4|13
1595227800000|2020-07-20 06:50:00|1071.8|1070.8|1071.4|1070.4|1071.9|1070.9|1071.3|1070.3|7
1595228100000|2020-07-20 06:55:00|1071.1|1070.1|1069.8|1068.8|1071.1|1070.1|1069.8|1068.8|23
1595228400000|2020-07-20 07:00:00|1069.7|1068.7|1068.6|1067.6|1070.1|1069.1|1068.6|1067.6|354
1595228700000|2020-07-20 07:05:00|1068.5|1067.5|1068.4|1067.4|1068.9|1067.9|1067.5|1066.5|164
1595229000000|2020-07-20 07:10:00|1068.3|1067.3|1068.6|1067.6|1069|1068|1067.8|1066.8|120
1595229300000|2020-07-20 07:15:00|1068.3|1067.3|1068.9|1067.9|1069|1068|1068.1|1067.1|92
1595229600000|2020-07-20 07:20:00|1068.8|1067.8|1068.1|1067.1|1069|1068|1068|1067|322
1595229900000|2020-07-20 07:25:00|1068|1067|1069|1068|1069.1|1068.1|1067.9|1066.9|222
1595230200000|2020-07-20 07:30:00|1068.8|1067.8|1068.2|1067.2|1069.1|1068.1|1068.2|1067.2|67
1595230500000|2020-07-20 07:35:00|1068.1|1067.1|1068.9|1067.9|1069.1|1068.1|1068.1|1067.1|84
1595230800000|2020-07-20 07:40:00|1068.8|1067.8|1069.3|1068.3|1069.7|1068.7|1068.5|1067.5|115
1595231100000|2020-07-20 07:45:00|1069.1|1068.1|1069.1|1068.1|1069.2|1068.2|1068.9|1067.9|35
1595231400000|2020-07-20 07:50:00|1069.2|1068.2|1070.1|1069.1|1070.4|1069.4|1069.2|1068.2|63
1595231700000|2020-07-20 07:55:00|1070|1069|1069.9|1068.9|1070.2|1069.2|1069.7|1068.7|68
1595232000000|2020-07-20 08:00:00|1070.1|1069.1|1069.6|1068.6|1070.7|1069.7|1069.6|1068.6|126
1595232300000|2020-07-20 08:05:00|1069.7|1068.7|1069.7|1068.7|1070|1069|1069.6|1068.6|78
1595232600000|2020-07-20 08:10:00|1069.6|1068.6|1069.5|1068.5|1070|1069|1069.2|1068.2|91
1595232900000|2020-07-20 08:15:00|1069.4|1068.4|1069.9|1068.9|1070.1|1069.1|1069.1|1068.1|77
1595233200000|2020-07-20 08:20:00|1069.8|1068.8|1069.9|1068.9|1069.9|1068.9|1069|1068|90
1595233500000|2020-07-20 08:25:00|1070|1069|1070|1069|1070.2|1069.2|1069.8|1068.8|16
1595233800000|2020-07-20 08:30:00|1069.9|1068.9|1070.7|1069.7|1070.7|1069.7|1069.9|1068.9|157
1595234100000|2020-07-20 08:35:00|1070.8|1069.8|1071.3|1070.3|1071.4|1070.4|1070.7|1069.7|145
1595234400000|2020-07-20 08:40:00|1071.4|1070.4|1072.7|1071.7|1072.8|1071.8|1071.4|1070.4|184
1595234700000|2020-07-20 08:45:00|1072.8|1071.8|1072.7|1071.7|1072.9|1071.9|1072.5|1071.5|77
1595235000000|2020-07-20 08:50:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1072.8|1071.8|398
1595235300000|2020-07-20 08:55:00|1073.3|1072.3|1073|1072|1073.4|1072.4|1073|1072|137
1595235600000|2020-07-20 09:00:00|1073.1|1072.1|1073.6|1072.6|1074.1|1073.1|1073.1|1072.1|360
1595235900000|2020-07-20 09:05:00|1073.5|1072.5|1074|1073|1074|1073|1073.3|1072.3|65
1595236200000|2020-07-20 09:10:00|1074.3|1073.3|1075.6|1074.6|1075.6|1074.6|1074.3|1073.3|157
1595236500000|2020-07-20 09:15:00|1075.7|1074.7|1075.3|1074.3|1075.9|1074.9|1074.7|1073.7|382
1595236800000|2020-07-20 09:20:00|1075.2|1074.2|1075.8|1074.8|1075.9|1074.9|1075.2|1074.2|89
1595237100000|2020-07-20 09:25:00|1075.7|1074.7|1075.9|1074.9|1076.7|1075.7|1075.5|1074.5|140
1595237400000|2020-07-20 09:30:00|1076.1|1075.1|1075.6|1074.6|1076.3|1075.3|1075.5|1074.5|48
1595237700000|2020-07-20 09:35:00|1075.7|1074.7|1076.5|1075.5|1076.5|1075.5|1075.7|1074.7|44
1595238000000|2020-07-20 09:40:00|1076.4|1075.4|1077.6|1076.6|1077.9|1076.9|1076.4|1075.4|365
1595238300000|2020-07-20 09:45:00|1077.8|1076.8|1077.4|1076.4|1077.8|1076.8|1077|1076|180
1595238600000|2020-07-20 09:50:00|1077.6|1076.6|1077.6|1076.6|1077.9|1076.9|1077.5|1076.5|189
1595238900000|2020-07-20 09:55:00|1077.4|1076.4|1077.3|1076.3|1077.7|1076.7|1077.3|1076.3|67
1595239200000|2020-07-20 10:00:00|1077.6|1076.6|1077.2|1076.2|1077.6|1076.6|1077|1076|44
1595239500000|2020-07-20 10:05:00|1077.3|1076.3|1077.1|1076.1|1077.3|1076.3|1077|1076|42
1595239800000|2020-07-20 10:10:00|1077|1076|1077.4|1076.4|1077.5|1076.5|1076.9|1075.9|318
1595240100000|2020-07-20 10:15:00|1077.5|1076.5|1077|1076|1077.5|1076.5|1076.8|1075.8|157
1595240400000|2020-07-20 10:20:00|1076.9|1075.9|1077.4|1076.4|1077.4|1076.4|1076.9|1075.9|24
1595240700000|2020-07-20 10:25:00|1077.5|1076.5|1076.7|1075.7|1077.6|1076.6|1076.7|1075.7|163
1595241000000|2020-07-20 10:30:00|1076.6|1075.6|1077.2|1076.2|1077.2|1076.2|1076.6|1075.6|128
1595241300000|2020-07-20 10:35:00|1077.4|1076.4|1077.5|1076.5|1077.5|1076.5|1077|1076|18
1595241600000|2020-07-20 10:40:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.3|1076.3|21
1595241900000|2020-07-20 10:45:00|1077.7|1076.7|1078|1077|1078|1077|1077.6|1076.6|66
1595242200000|2020-07-20 10:50:00|1077.9|1076.9|1076.9|1075.9|1078|1077|1076.9|1075.9|32
1595242500000|2020-07-20 10:55:00|1077|1076|1077.3|1076.3|1077.4|1076.4|1076.9|1075.9|36
1595242800000|2020-07-20 11:00:00|1077.2|1076.2|1077.8|1076.8|1077.8|1076.8|1077.2|1076.2|63
1595243100000|2020-07-20 11:05:00|1077.9|1076.9|1078.2|1077.2|1078.3|1077.3|1077.9|1076.9|81
1595243400000|2020-07-20 11:10:00|1078.4|1077.4|1077.8|1076.8|1078.4|1077.4|1077.5|1076.5|70
1595243700000|2020-07-20 11:15:00|1077.7|1076.7|1078.1|1077.1|1078.1|1077.1|1077.6|1076.6|11
1595244000000|2020-07-20 11:20:00|1078.2|1077.2|1078.5|1077.5|1078.6|1077.6|1078.1|1077.1|57
1595244300000|2020-07-20 11:25:00|1078.6|1077.6|1078.5|1077.5|1078.7|1077.7|1078.4|1077.4|49
1595244600000|2020-07-20 11:30:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1078|1077|7
1595244900000|2020-07-20 11:35:00|1078.3|1077.3|1077.9|1076.9|1078.5|1077.5|1077.9|1076.9|37
1595245200000|2020-07-20 11:40:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1077.6|1076.6|124
1595245500000|2020-07-20 11:45:00|1078.1|1077.1|1078.3|1077.3|1078.3|1077.3|1077.9|1076.9|42
1595245800000|2020-07-20 11:50:00|1078.4|1077.4|1078.3|1077.3|1079.1|1078.1|1078|1077|92
1595246100000|2020-07-20 11:55:00|1078.2|1077.2|1077.5|1076.5|1078.2|1077.2|1077.3|1076.3|44
1595246400000|2020-07-20 12:00:00|1077.4|1076.4|1077.2|1076.2|1077.5|1076.5|1076.6|1075.6|335
1595246700000|2020-07-20 12:05:00|1077.1|1076.1|1076.9|1075.9|1077.7|1076.7|1076.8|1075.8|113
1595247000000|2020-07-20 12:10:00|1077.2|1076.2|1077.1|1076.1|1077.4|1076.4|1077|1076|30
1595247300000|2020-07-20 12:15:00|1077.2|1076.2|1077|1076|1077.4|1076.4|1076.8|1075.8|26
1595247600000|2020-07-20 12:20:00|1077.1|1076.1|1077|1076|1077.4|1076.4|1077|1076|58
1595247900000|2020-07-20 12:25:00|1077.1|1076.1|1077|1076|1077.1|1076.1|1076.9|1075.9|28
1595248200000|2020-07-20 12:30:00|1077.2|1076.2|1077.2|1076.2|1077.4|1076.4|1076.8|1075.8|76
1595248500000|2020-07-20 12:35:00|1077.3|1076.3|1077.3|1076.3|1077.4|1076.4|1077.1|1076.1|80
1595248800000|2020-07-20 12:40:00|1077.5|1076.5|1077|1076|1077.5|1076.5|1076.8|1075.8|132
1595249100000|2020-07-20 12:45:00|1077.4|1076.4|1077.6|1076.6|1077.7|1076.7|1076.9|1075.9|269
1595249400000|2020-07-20 12:50:00|1077.5|1076.5|1077.7|1076.7|1078.3|1077.3|1077.3|1076.3|47
1595249700000|2020-07-20 12:55:00|1077.6|1076.6|1077.8|1076.8|1078.5|1077.5|1077.6|1076.6|72
1595250000000|2020-07-20 13:00:00|1077.6|1076.6|1078.1|1077.1|1078.3|1077.3|1077.5|1076.5|112
1595250300000|2020-07-20 13:05:00|1078.3|1077.3|1078.3|1077.3|1078.5|1077.5|1077.9|1076.9|161
1595250600000|2020-07-20 13:10:00|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.5|1076.5|220
1595250900000|2020-07-20 13:15:00|1077.7|1076.7|1077.8|1076.8|1078|1077|1077.5|1076.5|86
1595251200000|2020-07-20 13:20:00|1077.6|1076.6|1077.8|1076.8|1078|1077|1077.6|1076.6|71
1595251500000|2020-07-20 13:25:00|1077.9|1076.9|1077.7|1076.7|1078.1|1077.1|1077.4|1076.4|253
1595251800000|2020-07-20 13:30:00|1077.5|1077|1077.7|1077.2|1078.5|1078|1077|1076.5|2478
1595252100000|2020-07-20 13:35:00|1077.9|1077.4|1076.7|1076.2|1078.3|1077.8|1074.5|1074|1610
1595252400000|2020-07-20 13:40:00|1076.8|1076.3|1076.1|1075.6|1077.1|1076.6|1075.4|1074.9|979
1595252700000|2020-07-20 13:45:00|1075.9|1075.4|1075.3|1074.8|1076.6|1076.1|1075.3|1074.8|1027
1595253000000|2020-07-20 13:50:00|1075.2|1074.7|1075.8|1075.3|1076.1|1075.6|1075.1|1074.6|1037
1595253300000|2020-07-20 13:55:00|1075.7|1075.2|1076|1075.5|1076|1075.5|1074.8|1074.3|1093
1595253600000|2020-07-20 14:00:00|1076.1|1075.6|1076.6|1076.1|1076.7|1076.2|1075.2|1074.7|830
1595253900000|2020-07-20 14:05:00|1076.7|1076.2|1077.5|1077|1077.9|1077.4|1076.6|1076.1|697
1595254200000|2020-07-20 14:10:00|1077.4|1076.9|1077.3|1076.8|1077.7|1077.2|1076.6|1076.1|599
1595254500000|2020-07-20 14:15:00|1077.5|1077|1078.2|1077.7|1078.3|1077.8|1077.2|1076.7|716
1595254800000|2020-07-20 14:20:00|1078.3|1077.8|1080|1079.5|1080|1079.5|1078.3|1077.8|526
1595255100000|2020-07-20 14:25:00|1079.9|1079.4|1080.9|1080.4|1081|1080.5|1079.5|1079|727
1595255400000|2020-07-20 14:30:00|1081|1080.5|1080.7|1080.2|1081.2|1080.7|1080.4|1079.9|500
1595255700000|2020-07-20 14:35:00|1080.8|1080.3|1081.7|1081.2|1082.1|1081.6|1080.8|1080.3|947
1595256000000|2020-07-20 14:40:00|1081.8|1081.3|1082|1081.5|1082.7|1082.2|1081.7|1081.2|1012
1595256300000|2020-07-20 14:45:00|1081.9|1081.4|1081.9|1081.4|1082.3|1081.8|1081.6|1081.1|711
1595256600000|2020-07-20 14:50:00|1082|1081.5|1081.1|1080.6|1082|1081.5|1081.1|1080.6|441
1595256900000|2020-07-20 14:55:00|1081.2|1080.7|1080.8|1080.3|1081.5|1081|1080.6|1080.1|508
1595257200000|2020-07-20 15:00:00|1080.9|1080.4|1080.4|1079.9|1080.9|1080.4|1080.2|1079.7|726
1595257500000|2020-07-20 15:05:00|1080.5|1080|1081|1080.5|1081.2|1080.7|1080.5|1080|460
1595257800000|2020-07-20 15:10:00|1081.1|1080.6|1081.5|1081|1081.6|1081.1|1081|1080.5|356
1595258100000|2020-07-20 15:15:00|1081.6|1081.1|1081.7|1081.2|1082|1081.5|1081.5|1081|308
1595258400000|2020-07-20 15:20:00|1081.8|1081.3|1081.4|1080.9|1081.8|1081.3|1080.9|1080.4|293
1595258700000|2020-07-20 15:25:00|1081.5|1081|1082.2|1081.7|1082.3|1081.8|1081.5|1081|323
1595259000000|2020-07-20 15:30:00|1082.3|1081.8|1082|1081.5|1082.4|1081.9|1081.8|1081.3|386
1595259300000|2020-07-20 15:35:00|1081.9|1081.4|1082.6|1082.1|1082.6|1082.1|1081.5|1081|425
1595259600000|2020-07-20 15:40:00|1082.5|1082|1082.8|1082.3|1082.8|1082.3|1082.4|1081.9|109
1595259900000|2020-07-20 15:45:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.7|1082.2|199
1595260200000|2020-07-20 15:50:00|1083.2|1082.7|1082.6|1082.1|1083.2|1082.7|1082.5|1082|233
1595260500000|2020-07-20 15:55:00|1082.7|1082.2|1082.5|1082|1082.8|1082.3|1082.4|1081.9|219
1595260800000|2020-07-20 16:00:00|1082.6|1082.1|1082.4|1081.9|1082.8|1082.3|1082|1081.5|327
1595261100000|2020-07-20 16:05:00|1082.5|1082|1082.3|1081.8|1082.7|1082.2|1082.2|1081.7|177
1595261400000|2020-07-20 16:10:00|1082.4|1081.9|1082.4|1081.9|1082.6|1082.1|1082.4|1081.9|153
1595261700000|2020-07-20 16:15:00|1082.3|1081.8|1082.7|1082.2|1082.7|1082.2|1082.3|1081.8|56
1595262000000|2020-07-20 16:20:00|1082.6|1082.1|1082|1081.5|1082.6|1082.1|1082|1081.5|134
1595262300000|2020-07-20 16:25:00|1081.9|1081.4|1081.5|1081|1081.9|1081.4|1081.4|1080.9|129
1595262600000|2020-07-20 16:30:00|1081.6|1081.1|1081.9|1081.4|1081.9|1081.4|1081.3|1080.8|166
1595262900000|2020-07-20 16:35:00|1081.8|1081.3|1082.1|1081.6|1082.2|1081.7|1081.8|1081.3|134
1595263200000|2020-07-20 16:40:00|1082.2|1081.7|1082.2|1081.7|1082.4|1081.9|1082|1081.5|99
1595263500000|2020-07-20 16:45:00|1082.3|1081.8|1082|1081.5|1082.3|1081.8|1082|1081.5|159
1595263800000|2020-07-20 16:50:00|1081.9|1081.4|1082.3|1081.8|1082.3|1081.8|1081.8|1081.3|94
1595264100000|2020-07-20 16:55:00|1082.4|1081.9|1082.7|1082.2|1082.8|1082.3|1082.1|1081.6|313
1595264400000|2020-07-20 17:00:00|1082.6|1082.1|1082.3|1081.8|1082.7|1082.2|1082.2|1081.7|179
1595264700000|2020-07-20 17:05:00|1082.2|1081.7|1081.9|1081.4|1082.3|1081.8|1081.9|1081.4|219
1595265000000|2020-07-20 17:10:00|1082|1081.5|1081.7|1081.2|1082.1|1081.6|1081.7|1081.2|104
1595265300000|2020-07-20 17:15:00|1081.8|1081.3|1082.4|1081.9|1082.4|1081.9|1081.8|1081.3|109
1595265600000|2020-07-20 17:20:00|1082.3|1081.8|1082.3|1081.8|1082.3|1081.8|1082.2|1081.7|164
1595265900000|2020-07-20 17:25:00|1082.2|1081.7|1081.9|1081.4|1082.3|1081.8|1081.9|1081.4|59
1595266200000|2020-07-20 17:30:00|1082|1081.5|1082|1081.5|1082.2|1081.7|1081.9|1081.4|100
1595266500000|2020-07-20 17:35:00|1081.9|1081.4|1082.2|1081.7|1082.2|1081.7|1081.9|1081.4|167
1595266800000|2020-07-20 17:40:00|1082.3|1081.8|1082.5|1082|1083|1082.5|1082.3|1081.8|326
1595267100000|2020-07-20 17:45:00|1082.4|1081.9|1082.8|1082.3|1082.8|1082.3|1082.3|1081.8|177
1595267400000|2020-07-20 17:50:00|1082.7|1082.2|1083|1082.5|1083.1|1082.6|1082.6|1082.1|280
1595267700000|2020-07-20 17:55:00|1082.9|1082.4|1082.3|1081.8|1082.9|1082.4|1082.2|1081.7|400
1595268000000|2020-07-20 18:00:00|1082.4|1081.9|1082.3|1081.8|1082.4|1081.9|1081.9|1081.4|472
1595268300000|2020-07-20 18:05:00|1082.2|1081.7|1082|1081.5|1082.5|1082|1082|1081.5|354
1595268600000|2020-07-20 18:10:00|1081.9|1081.4|1082.1|1081.6|1082.4|1081.9|1081.9|1081.4|302
1595268900000|2020-07-20 18:15:00|1082|1081.5|1081.9|1081.4|1082|1081.5|1081.7|1081.2|354
1595269200000|2020-07-20 18:20:00|1081.8|1081.3|1082.2|1081.7|1082.3|1081.8|1081.8|1081.3|407
1595269500000|2020-07-20 18:25:00|1082.3|1081.8|1082.3|1081.8|1082.5|1082|1082.1|1081.6|379
1595269800000|2020-07-20 18:30:00|1082.2|1081.7|1082.9|1082.4|1082.9|1082.4|1082.1|1081.6|465
1595270100000|2020-07-20 18:35:00|1082.8|1082.3|1082.3|1081.8|1082.8|1082.3|1082.3|1081.8|281
1595270400000|2020-07-20 18:40:00|1082.4|1081.9|1082.5|1082|1082.6|1082.1|1082.3|1081.8|334
1595270700000|2020-07-20 18:45:00|1082.6|1082.1|1082.4|1081.9|1082.6|1082.1|1082.1|1081.6|323
1595271000000|2020-07-20 18:50:00|1082.5|1082|1082.4|1081.9|1082.6|1082.1|1082.3|1081.8|208
1595271300000|2020-07-20 18:55:00|1082.3|1081.8|1082.4|1081.9|1082.5|1082|1082.3|1081.8|247
1595271600000|2020-07-20 19:00:00|1082.3|1081.8|1082.5|1082|1082.6|1082.1|1082.1|1081.6|383
1595271900000|2020-07-20 19:05:00|1082.6|1082.1|1082.2|1081.7|1082.7|1082.2|1082.1|1081.6|336
1595272200000|2020-07-20 19:10:00|1082.3|1081.8|1082.2|1081.7|1082.5|1082|1081.8|1081.3|470
1595272500000|2020-07-20 19:15:00|1082.3|1081.8|1083.2|1082.7|1083.3|1082.8|1082|1081.5|704
1595272800000|2020-07-20 19:20:00|1083.1|1082.6|1083.3|1082.8|1083.5|1083|1082.9|1082.4|236
1595273100000|2020-07-20 19:25:00|1083.5|1083|1083.7|1083.2|1083.8|1083.3|1083.2|1082.7|271
1595273400000|2020-07-20 19:30:00|1083.8|1083.3|1084.1|1083.6|1084.2|1083.7|1083.6|1083.1|379
1595273700000|2020-07-20 19:35:00|1084.2|1083.7|1084.6|1084.1|1084.7|1084.2|1084|1083.5|442
1595274000000|2020-07-20 19:40:00|1084.7|1084.2|1084.7|1084.2|1084.8|1084.3|1084.4|1083.9|436
1595274300000|2020-07-20 19:45:00|1084.8|1084.3|1084.9|1084.4|1085|1084.5|1084.5|1084|568
1595274600000|2020-07-20 19:50:00|1085|1084.5|1084.9|1084.4|1085.3|1084.8|1084.5|1084|1050
1595274900000|2020-07-20 19:55:00|1084.8|1084.3|1085.3|1084.8|1086.4|1085.9|1084.4|1083.9|7508
1595275200000|2020-07-20 20:00:00|1085.4|1084.4|1084.6|1083.6|1085.7|1084.7|1084.6|1083.6|689
1595275500000|2020-07-20 20:05:00|1084.9|1083.9|1084.2|1083.2|1084.9|1083.9|1084|1083|335
1595275800000|2020-07-20 20:10:00|1084.5|1083.5|1084.8|1083.8|1084.8|1083.8|1084.5|1083.5|46
1595276100000|2020-07-20 20:15:00|||||||||4
1595276700000|2020-07-20 20:25:00|1085|1084|1085|1084|1085.2|1084.2|1085|1084|65
1595277000000|2020-07-20 20:30:00|1085.2|1084.2|1084.4|1083.4|1085.2|1084.2|1084.4|1083.4|35
1595278200000|2020-07-20 20:50:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|6
1595278500000|2020-07-20 20:55:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|4
1595278800000|2020-07-20 21:00:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1086|1084|1086.9|1084.9|1085.8|1083.8|0
1595282700000|2020-07-20 22:05:00|1086.1|1084.1|1086.3|1084.3|1086.4|1084.4|1085.9|1083.9|0
1595283000000|2020-07-20 22:10:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1086|1084|0
1595283300000|2020-07-20 22:15:00|1085.9|1083.9|1086.1|1084.1|1086.6|1084.6|1085.9|1083.9|0
1595283600000|2020-07-20 22:20:00|1086|1084|1085.9|1083.9|1086.2|1084.2|1085.8|1083.8|0
1595283900000|2020-07-20 22:25:00|1086|1084|1085.6|1083.6|1086|1084|1085.5|1083.5|0
1595284200000|2020-07-20 22:30:00|1085.7|1083.7|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1595284500000|2020-07-20 22:35:00|1085.6|1083.6|1085.8|1083.8|1085.8|1083.8|1085.4|1083.4|0
1595284800000|2020-07-20 22:40:00|1085.7|1083.7|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|0
1595285100000|2020-07-20 22:45:00|1085.4|1083.4|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1595285400000|2020-07-20 22:50:00|1085.6|1083.6|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1595285700000|2020-07-20 22:55:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|0
1595286000000|2020-07-20 23:00:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1595286300000|2020-07-20 23:05:00|1085.9|1083.9|1086|1084|1086|1084|1085.8|1083.8|0
1595286600000|2020-07-20 23:10:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1086|1084|0
1595286900000|2020-07-20 23:15:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1086|1084|0
1595287200000|2020-07-20 23:20:00|1086.1|1084.1|1086.3|1084.3|1086.4|1084.4|1086.1|1084.1|0
1595287500000|2020-07-20 23:25:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086|1084|0
1595287800000|2020-07-20 23:30:00|1086.5|1084.5|1086.1|1084.1|1087.1|1085.1|1086.1|1084.1|0
1595288100000|2020-07-20 23:35:00|1086|1084|1085.8|1083.8|1086|1084|1085.7|1083.7|0
1595288400000|2020-07-20 23:40:00|1085.9|1083.9|1086|1084|1086|1084|1085.7|1083.7|0
1595288700000|2020-07-20 23:45:00|1085.9|1083.9|1085.9|1083.9|1086|1084|1085.7|1083.7|0
1595289000000|2020-07-20 23:50:00|1086|1084|1086.1|1084.1|1086.3|1084.3|1085.9|1083.9|0
1595289300000|2020-07-20 23:55:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1085.8|1083.8|0
1595289600000|2020-07-21 00:00:00|1086.1|1084.1|1085.4|1084.4|1086.5|1084.7|1085.4|1083.5|2
1595292300000|2020-07-21 00:45:00|1087.1|1086.1|1087.6|1086.6|1087.7|1086.7|1087.1|1086.1|19
1595292600000|2020-07-21 00:50:00|1087.8|1086.8|1087.2|1086.2|1087.8|1086.8|1086.9|1085.9|43
1595292900000|2020-07-21 00:55:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1595293200000|2020-07-21 01:00:00|1087.3|1086.3|1087.8|1086.8|1087.8|1086.8|1087.3|1086.3|6
1595293500000|2020-07-21 01:05:00|1088.1|1087.1|1086.9|1085.9|1088.1|1087.1|1086.9|1085.9|12
1595293800000|2020-07-21 01:10:00|1087.6|1086.6|1087.9|1086.9|1087.9|1086.9|1087.6|1086.6|18
1595294100000|2020-07-21 01:15:00|1088.2|1087.2|1091.5|1090.5|1091.5|1090.5|1088.2|1087.2|47
1595294400000|2020-07-21 01:20:00|1091.8|1090.8|1092.3|1091.3|1092.3|1091.3|1091.3|1090.3|150
1595294700000|2020-07-21 01:25:00|1091.9|1090.9|1090.7|1089.7|1091.9|1090.9|1090.7|1089.7|21
1595295000000|2020-07-21 01:30:00|1091.2|1090.2|1093.6|1092.6|1093.7|1092.7|1090.9|1089.9|42
1595295300000|2020-07-21 01:35:00|1093.3|1092.3|1092.3|1091.3|1093.6|1092.6|1092.1|1091.1|24
1595295600000|2020-07-21 01:40:00|1092.8|1091.8|1093.1|1092.1|1094|1093|1092.8|1091.8|55
1595295900000|2020-07-21 01:45:00|1093|1092|1094.1|1093.1|1094.7|1093.7|1092.4|1091.4|17
1595296200000|2020-07-21 01:50:00|1093.6|1092.6|1093|1092|1093.6|1092.6|1093|1092|6
1595296500000|2020-07-21 01:55:00|1093.1|1092.1|1093.9|1092.9|1093.9|1092.9|1093.1|1092.1|6
1595296800000|2020-07-21 02:00:00|1094.6|1093.6|1093.8|1092.8|1094.7|1093.7|1093.8|1092.8|10
1595297100000|2020-07-21 02:05:00|1094.4|1093.4|1097.3|1096.3|1097.3|1096.3|1094.4|1093.4|29
1595297400000|2020-07-21 02:10:00|1097.4|1096.4|1097.8|1096.8|1097.8|1096.8|1097.4|1096.4|6
1595297700000|2020-07-21 02:15:00|1096.6|1095.6|1096.7|1095.7|1097.4|1096.4|1096.6|1095.6|7
1595298000000|2020-07-21 02:20:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|2
1595298300000|2020-07-21 02:25:00|1097.3|1096.3|1097.1|1096.1|1098.2|1097.2|1097.1|1096.1|14
1595298600000|2020-07-21 02:30:00|1096.4|1095.4|1096.2|1095.2|1097|1096|1096.2|1095.2|20
1595298900000|2020-07-21 02:35:00|1096.1|1095.1|1096.6|1095.6|1096.6|1095.6|1096|1095|3
1595300100000|2020-07-21 02:55:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1595300400000|2020-07-21 03:00:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1595300700000|2020-07-21 03:05:00|1095.5|1094.5|1095.5|1094.5|1096.3|1095.3|1095.5|1094.5|9
1595301000000|2020-07-21 03:10:00|1096.2|1095.2|1096.1|1095.1|1096.6|1095.6|1096.1|1095.1|31
1595301300000|2020-07-21 03:15:00|||||||||2
1595302500000|2020-07-21 03:35:00|1097.4|1096.4|1097.5|1096.5|1097.5|1096.5|1097.4|1096.4|2
1595302800000|2020-07-21 03:40:00|1097.9|1096.9|1099.4|1098.4|1099.5|1098.5|1097.9|1096.9|46
1595303100000|2020-07-21 03:45:00|1099.3|1098.3|1098.9|1097.9|1099.9|1098.9|1098.9|1097.9|20
1595303400000|2020-07-21 03:50:00|1098.8|1097.8|1099.2|1098.2|1099.7|1098.7|1098.6|1097.6|26
1595303700000|2020-07-21 03:55:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|7
1595304000000|2020-07-21 04:00:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|10
1595304900000|2020-07-21 04:15:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|3
1595305500000|2020-07-21 04:25:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.2|1098.2|5
1595305800000|2020-07-21 04:30:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|2
1595306400000|2020-07-21 04:40:00|1099.7|1098.7|1100.4|1099.4|1100.4|1099.4|1099.7|1098.7|3
1595306700000|2020-07-21 04:45:00|1100.1|1099.1|1100.3|1099.3|1100.4|1099.4|1100.1|1099.1|12
1595307000000|2020-07-21 04:50:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|11
1595307300000|2020-07-21 04:55:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|3
1595307600000|2020-07-21 05:00:00|1100.3|1099.3|1100.5|1099.5|1100.5|1099.5|1099.8|1098.8|24
1595307900000|2020-07-21 05:05:00|1100.1|1099.1|1099.3|1098.3|1100.1|1099.1|1099.3|1098.3|33
1595308200000|2020-07-21 05:10:00|1099|1098|1098.9|1097.9|1099|1098|1098.7|1097.7|15
1595308500000|2020-07-21 05:15:00|1098.8|1097.8|1099.2|1098.2|1099.2|1098.2|1098.8|1097.8|7
1595308800000|2020-07-21 05:20:00|1098.8|1097.8|1097.8|1096.8|1098.8|1097.8|1097.7|1096.7|36
1595309100000|2020-07-21 05:25:00|1097.6|1096.6|1096.4|1095.4|1097.6|1096.6|1096.4|1095.4|37
1595309400000|2020-07-21 05:30:00|1097|1096|1096.9|1095.9|1097|1096|1096.6|1095.6|85
1595309700000|2020-07-21 05:35:00|1096.7|1095.7|1097.9|1096.9|1098.3|1097.3|1096.5|1095.5|41
1595310000000|2020-07-21 05:40:00|1098|1097|1097.9|1096.9|1098|1097|1097.9|1096.9|3
1595310300000|2020-07-21 05:45:00|1099.1|1098.1|1099.8|1098.8|1100|1099|1099.1|1098.1|32
1595310600000|2020-07-21 05:50:00|1099.7|1098.7|1100.5|1099.5|1100.5|1099.5|1099.6|1098.6|29
1595310900000|2020-07-21 05:55:00|1100.4|1099.4|1100.3|1099.3|1100.6|1099.6|1100.2|1099.2|7
1595311200000|2020-07-21 06:00:00|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|15
1595311500000|2020-07-21 06:05:00|1100.8|1099.8|1099.7|1098.7|1100.8|1099.8|1099.5|1098.5|38
1595311800000|2020-07-21 06:10:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.5|1098.5|32
1595312100000|2020-07-21 06:15:00|1099.7|1098.7|1099.8|1098.8|1100|1099|1099.2|1098.2|91
1595312400000|2020-07-21 06:20:00|1099.9|1098.9|1100.2|1099.2|1100.3|1099.3|1099.5|1098.5|42
1595312700000|2020-07-21 06:25:00|1100.4|1099.4|1100.3|1099.3|1101.1|1100.1|1100.3|1099.3|20
1595313000000|2020-07-21 06:30:00|1100.2|1099.2|1101.3|1100.3|1101.5|1100.5|1100.2|1099.2|61
1595313300000|2020-07-21 06:35:00|1101.4|1100.4|1100.1|1099.1|1101.6|1100.6|1100.1|1099.1|122
1595313600000|2020-07-21 06:40:00|1100|1099|1100.6|1099.6|1100.7|1099.7|1100|1099|39
1595313900000|2020-07-21 06:45:00|1100.5|1099.5|1100.7|1099.7|1100.7|1099.7|1099.9|1098.9|62
1595314200000|2020-07-21 06:50:00|1100.5|1099.5|1100.8|1099.8|1100.9|1099.9|1100.5|1099.5|38
1595314500000|2020-07-21 06:55:00|1101|1100|1100.1|1099.1|1101|1100|1100.1|1099.1|90
1595314800000|2020-07-21 07:00:00|1100|1099|1100.1|1099.1|1101.3|1100.3|1099.7|1098.7|210
1595315100000|2020-07-21 07:05:00|1100.4|1099.4|1101.6|1100.6|1101.8|1100.8|1100.3|1099.3|245
1595315400000|2020-07-21 07:10:00|1101.8|1100.8|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|363
1595315700000|2020-07-21 07:15:00|1101.8|1100.8|1102.7|1101.7|1103.1|1102.1|1101.8|1100.8|395
1595316000000|2020-07-21 07:20:00|1103|1102|1102.8|1101.8|1103.4|1102.4|1102.8|1101.8|42
1595316300000|2020-07-21 07:25:00|1102.9|1101.9|1102.7|1101.7|1103.1|1102.1|1102.2|1101.2|202
1595316600000|2020-07-21 07:30:00|1102.8|1101.8|1103.4|1102.4|1103.5|1102.5|1102.2|1101.2|642
1595316900000|2020-07-21 07:35:00|1103.5|1102.5|1103.3|1102.3|1104|1103|1103.1|1102.1|519
1595317200000|2020-07-21 07:40:00|1103.2|1102.2|1103.2|1102.2|1103.3|1102.3|1102.9|1101.9|54
1595317500000|2020-07-21 07:45:00|1103.3|1102.3|1103.4|1102.4|1103.4|1102.4|1102.8|1101.8|57
1595317800000|2020-07-21 07:50:00|1103.2|1102.2|1103.6|1102.6|1103.6|1102.6|1103.1|1102.1|21
1595318100000|2020-07-21 07:55:00|1103.7|1102.7|1103.3|1102.3|1103.7|1102.7|1103|1102|32
1595318400000|2020-07-21 08:00:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.3|1101.3|46
1595318700000|2020-07-21 08:05:00|1102.8|1101.8|1103.7|1102.7|1103.8|1102.8|1102.8|1101.8|74
1595319000000|2020-07-21 08:10:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.6|1102.6|83
1595319300000|2020-07-21 08:15:00|1104.2|1103.2|1103.3|1102.3|1104.2|1103.2|1103.3|1102.3|61
1595319600000|2020-07-21 08:20:00|1103.4|1102.4|1103.4|1102.4|1103.6|1102.6|1103.1|1102.1|271
1595319900000|2020-07-21 08:25:00|1103.5|1102.5|1103.8|1102.8|1103.9|1102.9|1103.4|1102.4|102
1595320200000|2020-07-21 08:30:00|1103.9|1102.9|1103.8|1102.8|1104|1103|1103.5|1102.5|152
1595320500000|2020-07-21 08:35:00|1104|1103|1104|1103|1104.3|1103.3|1103.6|1102.6|204
1595320800000|2020-07-21 08:40:00|1104.1|1103.1|1104.3|1103.3|1104.5|1103.5|1104.1|1103.1|140
1595321100000|2020-07-21 08:45:00|1104.4|1103.4|1104.8|1103.8|1104.8|1103.8|1104.2|1103.2|77
1595321400000|2020-07-21 08:50:00|1104.9|1103.9|1105.2|1104.2|1105.5|1104.5|1104.8|1103.8|111
1595321700000|2020-07-21 08:55:00|1105.1|1104.1|1105|1104|1105.4|1104.4|1104.7|1103.7|246
1595322000000|2020-07-21 09:00:00|1105.1|1104.1|1105.1|1104.1|1105.7|1104.7|1105|1104|269
1595322300000|2020-07-21 09:05:00|1105|1104|1105.8|1104.8|1105.9|1104.9|1105|1104|181
1595322600000|2020-07-21 09:10:00|1105.9|1104.9|1105.6|1104.6|1106|1105|1105.3|1104.3|152
1595322900000|2020-07-21 09:15:00|1105.4|1104.4|1104.7|1103.7|1105.4|1104.4|1104.4|1103.4|70
1595323200000|2020-07-21 09:20:00|1104.8|1103.8|1104.3|1103.3|1104.8|1103.8|1104.2|1103.2|90
1595323500000|2020-07-21 09:25:00|1104.2|1103.2|1103.9|1102.9|1104.2|1103.2|1103.6|1102.6|76
1595323800000|2020-07-21 09:30:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.8|1102.8|110
1595324100000|2020-07-21 09:35:00|1105|1104|1105.3|1104.3|1105.6|1104.6|1104.7|1103.7|103
1595324400000|2020-07-21 09:40:00|1105.5|1104.5|1105.9|1104.9|1106|1105|1105.3|1104.3|113
1595324700000|2020-07-21 09:45:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.4|1104.4|120
1595325000000|2020-07-21 09:50:00|1105.7|1104.7|1105.7|1104.7|1106|1105|1105.5|1104.5|107
1595325300000|2020-07-21 09:55:00|1105.6|1104.6|1105.2|1104.2|1105.7|1104.7|1105.2|1104.2|65
1595325600000|2020-07-21 10:00:00|1105.3|1104.3|1105.4|1104.4|1105.7|1104.7|1105.3|1104.3|57
1595325900000|2020-07-21 10:05:00|1105.7|1104.7|1104.9|1103.9|1105.7|1104.7|1104.9|1103.9|47
1595326200000|2020-07-21 10:10:00|1104.8|1103.8|1104.4|1103.4|1104.9|1103.9|1104|1103|86
1595326500000|2020-07-21 10:15:00|1104.5|1103.5|1104.8|1103.8|1104.8|1103.8|1103.9|1102.9|127
1595326800000|2020-07-21 10:20:00|1104.9|1103.9|1104.7|1103.7|1105|1104|1104.4|1103.4|156
1595327100000|2020-07-21 10:25:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104.6|1103.6|128
1595327400000|2020-07-21 10:30:00|1104.9|1103.9|1105.7|1104.7|1105.8|1104.8|1104.9|1103.9|167
1595327700000|2020-07-21 10:35:00|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|67
1595328000000|2020-07-21 10:40:00|1105.6|1104.6|1106.1|1105.1|1106.4|1105.4|1105.6|1104.6|170
1595328300000|2020-07-21 10:45:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|127
1595328600000|2020-07-21 10:50:00|1107|1106|1106.2|1105.2|1107|1106|1106|1105|160
1595328900000|2020-07-21 10:55:00|1106.4|1105.4|1105.3|1104.3|1106.4|1105.4|1105.1|1104.1|179
1595329200000|2020-07-21 11:00:00|1105.2|1104.2|1105.5|1104.5|1105.5|1104.5|1104.7|1103.7|163
1595329500000|2020-07-21 11:05:00|1105.3|1104.3|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|156
1595329800000|2020-07-21 11:10:00|1105|1104|1105.4|1104.4|1105.5|1104.5|1104.9|1103.9|68
1595330100000|2020-07-21 11:15:00|1105.6|1104.6|1105.4|1104.4|1105.6|1104.6|1105.2|1104.2|76
1595330400000|2020-07-21 11:20:00|1105.6|1104.6|1105.4|1104.4|1105.7|1104.7|1105.3|1104.3|92
1595330700000|2020-07-21 11:25:00|1105.5|1104.5|1105.7|1104.7|1105.8|1104.8|1105.5|1104.5|100
1595331000000|2020-07-21 11:30:00|1105.8|1104.8|1106.2|1105.2|1106.6|1105.6|1105.8|1104.8|138
1595331300000|2020-07-21 11:35:00|1106.1|1105.1|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|70
1595331600000|2020-07-21 11:40:00|1106|1105|1106|1105|1106.2|1105.2|1105.6|1104.6|98
1595331900000|2020-07-21 11:45:00|1105.8|1104.8|1104.9|1103.9|1106.1|1105.1|1104.9|1103.9|143
1595332200000|2020-07-21 11:50:00|1104.8|1103.8|1104.4|1103.4|1104.9|1103.9|1104.2|1103.2|232
1595332500000|2020-07-21 11:55:00|1104.3|1103.3|1104.9|1103.9|1104.9|1103.9|1104.2|1103.2|113
1595332800000|2020-07-21 12:00:00|1104.8|1103.8|1104.9|1103.9|1105.3|1104.3|1104.6|1103.6|138
1595333100000|2020-07-21 12:05:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|81
1595333400000|2020-07-21 12:10:00|1104.5|1103.5|1104.9|1103.9|1105.2|1104.2|1104.5|1103.5|84
1595333700000|2020-07-21 12:15:00|1104.7|1103.7|1105.2|1104.2|1105.4|1104.4|1104.7|1103.7|105
1595334000000|2020-07-21 12:20:00|1105.1|1104.1|1105|1104|1105.3|1104.3|1104.9|1103.9|193
1595334300000|2020-07-21 12:25:00|1105.1|1104.1|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|159
1595334600000|2020-07-21 12:30:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|146
1595334900000|2020-07-21 12:35:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1105|1104|92
1595335200000|2020-07-21 12:40:00|1105.2|1104.2|1104.9|1103.9|1105.2|1104.2|1104.7|1103.7|244
1595335500000|2020-07-21 12:45:00|1104.8|1103.8|1104.7|1103.7|1105.1|1104.1|1104.7|1103.7|286
1595335800000|2020-07-21 12:50:00|1104.6|1103.6|1104.5|1103.5|1105|1104|1104.5|1103.5|257
1595336100000|2020-07-21 12:55:00|1104.6|1103.6|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|288
1595336400000|2020-07-21 13:00:00|1104.3|1103.3|1104.2|1103.2|1104.4|1103.4|1103.9|1102.9|211
1595336700000|2020-07-21 13:05:00|1104.1|1103.1|1103.3|1102.3|1104.1|1103.1|1103.2|1102.2|274
1595337000000|2020-07-21 13:10:00|1103.4|1102.4|1102.4|1101.4|1103.4|1102.4|1102.2|1101.2|434
1595337300000|2020-07-21 13:15:00|1102.5|1101.5|1102.2|1101.2|1102.6|1101.6|1101.8|1100.8|435
1595337600000|2020-07-21 13:20:00|1102.3|1101.3|1102.6|1101.6|1102.6|1101.6|1102|1101|267
1595337900000|2020-07-21 13:25:00|1102.7|1101.7|1102.2|1101.2|1102.8|1101.8|1101.9|1100.9|372
1595338200000|2020-07-21 13:30:00|1102|1101.5|1100.7|1100.2|1102|1101.5|1100.2|1099.7|3194
1595338500000|2020-07-21 13:35:00|1100.8|1100.3|1098.5|1098|1100.8|1100.3|1098.5|1098|1628
1595338800000|2020-07-21 13:40:00|1098.4|1097.9|1098.4|1097.9|1099.3|1098.8|1097.8|1097.3|1099
1595339100000|2020-07-21 13:45:00|1098.3|1097.8|1099.5|1099|1099.6|1099.1|1097.8|1097.3|1106
1595339400000|2020-07-21 13:50:00|1099.6|1099.1|1101.8|1101.3|1101.9|1101.4|1099.5|1099|1462
1595339700000|2020-07-21 13:55:00|1101.9|1101.4|1101.9|1101.4|1102.3|1101.8|1101.4|1100.9|818
1595340000000|2020-07-21 14:00:00|1102|1101.5|1102.2|1101.7|1102.2|1101.7|1101|1100.5|1595
1595340300000|2020-07-21 14:05:00|1102.1|1101.6|1099.4|1098.9|1102.3|1101.8|1099.4|1098.9|1747
1595340600000|2020-07-21 14:10:00|1099.3|1098.8|1099.6|1099.1|1100.4|1099.9|1099.3|1098.8|1112
1595340900000|2020-07-21 14:15:00|1099.7|1099.2|1101.4|1100.9|1101.5|1101|1099.5|1099|1196
1595341200000|2020-07-21 14:20:00|1101.3|1100.8|1101.1|1100.6|1101.9|1101.4|1100.8|1100.3|846
1595341500000|2020-07-21 14:25:00|1101|1100.5|1098.2|1097.7|1101.1|1100.6|1097.7|1097.2|1917
1595341800000|2020-07-21 14:30:00|1098.1|1097.6|1099.1|1098.6|1099.6|1099.1|1098|1097.5|1515
1595342100000|2020-07-21 14:35:00|1099.2|1098.7|1098.7|1098.2|1099.3|1098.8|1097.9|1097.4|1470
1595342400000|2020-07-21 14:40:00|1098.8|1098.3|1098|1097.5|1099.4|1098.9|1097.4|1096.9|1592
1595342700000|2020-07-21 14:45:00|1098.1|1097.6|1099.4|1098.9|1099.5|1099|1098.1|1097.6|2201
1595343000000|2020-07-21 14:50:00|1099.5|1099|1100.7|1100.2|1100.9|1100.4|1099.5|1099|2123
1595343300000|2020-07-21 14:55:00|1100.8|1100.3|1100.2|1099.7|1101.4|1100.9|1100.2|1099.7|1628
1595343600000|2020-07-21 15:00:00|1100.4|1099.9|1101|1100.5|1101.2|1100.7|1100.4|1099.9|1002
1595343900000|2020-07-21 15:05:00|1100.9|1100.4|1099.4|1098.9|1101.2|1100.7|1099.4|1098.9|1085
1595344200000|2020-07-21 15:10:00|1099.5|1099|1100.1|1099.6|1100.1|1099.6|1098.3|1097.8|731
1595344500000|2020-07-21 15:15:00|1100|1099.5|1101|1100.5|1101.3|1100.8|1099.8|1099.3|805
1595344800000|2020-07-21 15:20:00|1101.1|1100.6|1100.7|1100.2|1101.1|1100.6|1100.3|1099.8|786
1595345100000|2020-07-21 15:25:00|1100.8|1100.3|1100.9|1100.4|1101.2|1100.7|1100.2|1099.7|1004
1595345400000|2020-07-21 15:30:00|1100.8|1100.3|1100.8|1100.3|1101.3|1100.8|1100.2|1099.7|603
1595345700000|2020-07-21 15:35:00|1100.7|1100.2|1100.2|1099.7|1101|1100.5|1100|1099.5|865
1595346000000|2020-07-21 15:40:00|1100.1|1099.6|1100.6|1100.1|1100.7|1100.2|1099.9|1099.4|1003
1595346300000|2020-07-21 15:45:00|1100.7|1100.2|1098.6|1098.1|1100.8|1100.3|1098.4|1097.9|878
1595346600000|2020-07-21 15:50:00|1098.5|1098|1098.3|1097.8|1099|1098.5|1098.2|1097.7|709
1595346900000|2020-07-21 15:55:00|1098.4|1097.9|1098.8|1098.3|1099.2|1098.7|1097.8|1097.3|696
1595347200000|2020-07-21 16:00:00|1098.9|1098.4|1098.8|1098.3|1099.3|1098.8|1098.4|1097.9|912
1595347500000|2020-07-21 16:05:00|1098.9|1098.4|1098.4|1097.9|1099.3|1098.8|1098.3|1097.8|1171
1595347800000|2020-07-21 16:10:00|1098.5|1098|1098.4|1097.9|1098.6|1098.1|1098.1|1097.6|459
1595348100000|2020-07-21 16:15:00|1098.3|1097.8|1098.6|1098.1|1098.8|1098.3|1098|1097.5|268
1595348400000|2020-07-21 16:20:00|1098.7|1098.2|1098.8|1098.3|1099.3|1098.8|1098.1|1097.6|362
1595348700000|2020-07-21 16:25:00|1098.9|1098.4|1099.7|1099.2|1099.7|1099.2|1098.5|1098|496
1595349000000|2020-07-21 16:30:00|1099.6|1099.1|1099.7|1099.2|1100|1099.5|1099.4|1098.9|355
1595349300000|2020-07-21 16:35:00|1099.8|1099.3|1098.9|1098.4|1099.8|1099.3|1098.8|1098.3|484
1595349600000|2020-07-21 16:40:00|1099|1098.5|1099.9|1099.4|1100|1099.5|1098.9|1098.4|284
1595349900000|2020-07-21 16:45:00|1100|1099.5|1098.6|1098.1|1100|1099.5|1098.6|1098.1|517
1595350200000|2020-07-21 16:50:00|1098.5|1098|1099|1098.5|1099.1|1098.6|1098.2|1097.7|405
1595350500000|2020-07-21 16:55:00|1099.1|1098.6|1099.5|1099|1099.5|1099|1098.9|1098.4|223
1595350800000|2020-07-21 17:00:00|1099.4|1098.9|1098.7|1098.2|1099.4|1098.9|1098.6|1098.1|365
1595351100000|2020-07-21 17:05:00|1098.6|1098.1|1098.6|1098.1|1098.9|1098.4|1098.5|1098|320
1595351400000|2020-07-21 17:10:00|1098.5|1098|1097.4|1096.9|1098.5|1098|1097.4|1096.9|365
1595351700000|2020-07-21 17:15:00|1097.5|1097|1098.1|1097.6|1098.2|1097.7|1097|1096.5|398
1595352000000|2020-07-21 17:20:00|1098.2|1097.7|1097.9|1097.4|1098.3|1097.8|1097.3|1096.8|405
1595352300000|2020-07-21 17:25:00|1098|1097.5|1098.7|1098.2|1098.8|1098.3|1097.7|1097.2|305
1595352600000|2020-07-21 17:30:00|1098.6|1098.1|1098.9|1098.4|1099.1|1098.6|1098.5|1098|198
1595352900000|2020-07-21 17:35:00|1099|1098.5|1098.8|1098.3|1099.1|1098.6|1098.6|1098.1|192
1595353200000|2020-07-21 17:40:00|1098.9|1098.4|1098.7|1098.2|1099.2|1098.7|1098.7|1098.2|271
1595353500000|2020-07-21 17:45:00|1098.8|1098.3|1099.9|1099.4|1099.9|1099.4|1098.6|1098.1|378
1595353800000|2020-07-21 17:50:00|1100|1099.5|1099.9|1099.4|1100.3|1099.8|1099.7|1099.2|300
1595354100000|2020-07-21 17:55:00|1100|1099.5|1099.4|1098.9|1100|1099.5|1098.9|1098.4|293
1595354400000|2020-07-21 18:00:00|1099.5|1099|1100.1|1099.6|1100.3|1099.8|1099.4|1098.9|358
1595354700000|2020-07-21 18:05:00|1100.2|1099.7|1101.3|1100.8|1101.3|1100.8|1100.1|1099.6|655
1595355000000|2020-07-21 18:10:00|1101.2|1100.7|1100.1|1099.6|1101.3|1100.8|1100|1099.5|617
1595355300000|2020-07-21 18:15:00|1100.2|1099.7|1100|1099.5|1100.8|1100.3|1100|1099.5|665
1595355600000|2020-07-21 18:20:00|1100.1|1099.6|1100.3|1099.8|1100.4|1099.9|1100|1099.5|284
1595355900000|2020-07-21 18:25:00|1100.4|1099.9|1100.4|1099.9|1100.5|1100|1100.1|1099.6|249
1595356200000|2020-07-21 18:30:00|1100.5|1100|1100|1099.5|1100.5|1100|1099.8|1099.3|320
1595356500000|2020-07-21 18:35:00|1100.1|1099.6|1099.8|1099.3|1100.1|1099.6|1099.6|1099.1|524
1595356800000|2020-07-21 18:40:00|1099.9|1099.4|1100|1099.5|1100|1099.5|1099.7|1099.2|303
1595357100000|2020-07-21 18:45:00|1099.9|1099.4|1100.1|1099.6|1100.4|1099.9|1099.7|1099.2|380
1595357400000|2020-07-21 18:50:00|1100.2|1099.7|1100.3|1099.8|1100.3|1099.8|1099.9|1099.4|331
1595357700000|2020-07-21 18:55:00|1100.4|1099.9|1100.4|1099.9|1100.8|1100.3|1100|1099.5|356
1595358000000|2020-07-21 19:00:00|1100.5|1100|1100.7|1100.2|1101.1|1100.6|1100.1|1099.6|525
1595358300000|2020-07-21 19:05:00|1100.8|1100.3|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|510
1595358600000|2020-07-21 19:10:00|1099.3|1098.8|1098.1|1097.6|1099.4|1098.9|1096.9|1096.4|820
1595358900000|2020-07-21 19:15:00|1098.2|1097.7|1097.2|1096.7|1098.3|1097.8|1096.8|1096.3|432
1595359200000|2020-07-21 19:20:00|1097.3|1096.8|1097.9|1097.4|1098|1097.5|1096.6|1096.1|820
1595359500000|2020-07-21 19:25:00|1097.8|1097.3|1097.2|1096.7|1098.4|1097.9|1096.9|1096.4|1032
1595359800000|2020-07-21 19:30:00|1097.3|1096.8|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|827
1595360100000|2020-07-21 19:35:00|1096.8|1096.3|1096.7|1096.2|1097.1|1096.6|1096.3|1095.8|770
1595360400000|2020-07-21 19:40:00|1096.6|1096.1|1096.2|1095.7|1096.6|1096.1|1095.8|1095.3|1196
1595360700000|2020-07-21 19:45:00|1096.1|1095.6|1096.4|1095.9|1096.7|1096.2|1096|1095.5|1449
1595361000000|2020-07-21 19:50:00|1096.3|1095.8|1095.1|1094.6|1096.3|1095.8|1094.3|1093.8|3097
1595361300000|2020-07-21 19:55:00|1095.2|1094.7|1094.1|1093.6|1095.8|1095.3|1093.9|1093.4|11548
1595361600000|2020-07-21 20:00:00|1094.3|1093.3|1095.2|1094.2|1095.4|1094.4|1094.3|1093.3|1294
1595361900000|2020-07-21 20:05:00|1095.1|1094.1|1094.9|1093.9|1095.1|1094.1|1094.7|1093.7|63
1595362200000|2020-07-21 20:10:00|1094.8|1093.8|1094.8|1093.8|1095.1|1094.1|1094.7|1093.7|94
1595362500000|2020-07-21 20:15:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.6|1094.3|1093.3|6
1595362800000|2020-07-21 20:20:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|11
1595363100000|2020-07-21 20:25:00|1094.6|1093.6|1094.2|1093.2|1095|1094|1093.9|1092.9|207
1595363400000|2020-07-21 20:30:00|1094.3|1093.3|1093.9|1092.9|1094.5|1093.5|1093.9|1092.9|30
1595363700000|2020-07-21 20:35:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1094.1|1093.1|2
1595364000000|2020-07-21 20:40:00|1094|1093|1094|1093|1094|1093|1094|1093|6
1595364300000|2020-07-21 20:45:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.6|1094.3|1093.3|4
1595364900000|2020-07-21 20:55:00|1093.8|1092.8|1093.3|1092.3|1093.8|1092.8|1093.3|1092.3|33
1595365200000|2020-07-21 21:00:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1093.4|1092.4|3
1595367600000|2020-07-21 21:40:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|2
1595367900000|2020-07-21 21:45:00|||||||||2
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1095.8|1093.8|1095.8|1093.8|1095.2|1093.2|0
1595369100000|2020-07-21 22:05:00|1095.9|1093.9|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|0
1595369400000|2020-07-21 22:10:00|1095.6|1093.6|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|0
1595369700000|2020-07-21 22:15:00|1095.7|1093.7|1096.1|1094.1|1096.2|1094.2|1095.5|1093.5|0
1595370000000|2020-07-21 22:20:00|1096.2|1094.2|1096.4|1094.4|1096.6|1094.6|1096|1094|0
1595370300000|2020-07-21 22:25:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1595370600000|2020-07-21 22:30:00|1096.2|1094.2|1096.3|1094.3|1096.4|1094.4|1096.1|1094.1|0
1595370900000|2020-07-21 22:35:00|1096.4|1094.4|1097|1095|1097.3|1095.3|1096.4|1094.4|0
1595371200000|2020-07-21 22:40:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1096.9|1094.9|0
1595371500000|2020-07-21 22:45:00|1097.1|1095.1|1097.4|1095.4|1097.5|1095.5|1097.1|1095.1|0
1595371800000|2020-07-21 22:50:00|1097.5|1095.5|1097.5|1095.5|1097.8|1095.8|1097.4|1095.4|0
1595372100000|2020-07-21 22:55:00|1097.6|1095.6|1098|1096|1098.4|1096.4|1097.5|1095.5|0
1595372400000|2020-07-21 23:00:00|1097.9|1095.9|1097.7|1095.7|1098.2|1096.2|1097.5|1095.5|0
1595372700000|2020-07-21 23:05:00|1097.8|1095.8|1097.7|1095.7|1097.9|1095.9|1097.4|1095.4|0
1595373000000|2020-07-21 23:10:00|1097.8|1095.8|1097.6|1095.6|1098|1096|1097.6|1095.6|0
1595373300000|2020-07-21 23:15:00|1097.5|1095.5|1097.2|1095.2|1097.8|1095.8|1097.1|1095.1|0
1595373600000|2020-07-21 23:20:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.3|1095.3|0
1595373900000|2020-07-21 23:25:00|1097.4|1095.4|1097.1|1095.1|1097.4|1095.4|1096.8|1094.8|0
1595374200000|2020-07-21 23:30:00|1097|1095|1097.3|1095.3|1097.4|1095.4|1097|1095|0
1595374500000|2020-07-21 23:35:00|1097.2|1095.2|1097.1|1095.1|1097.3|1095.3|1097.1|1095.1|0
1595374800000|2020-07-21 23:40:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.1|1095.1|0
1595375100000|2020-07-21 23:45:00|1097.6|1095.6|1097.7|1095.7|1097.8|1095.8|1097.4|1095.4|0
1595375400000|2020-07-21 23:50:00|1097.8|1095.8|1098|1096|1098.4|1096.4|1097.8|1095.8|0
1595375700000|2020-07-21 23:55:00|1097.9|1095.9|1097.8|1095.8|1098.1|1096.1|1097.5|1095.5|0
1595376000000|2020-07-22 00:00:00|1097.9|1095.9|1096.6|1095.6|1097.9|1096.5|1096|1095|22
1595376300000|2020-07-22 00:05:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1096.2|1095.2|9
1595376600000|2020-07-22 00:10:00|1097|1096|1096.6|1095.6|1097|1096|1096.6|1095.6|4
1595376900000|2020-07-22 00:15:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1595377800000|2020-07-22 00:30:00|1097|1096|1097|1096|1097|1096|1097|1096|3
1595378100000|2020-07-22 00:35:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1595378400000|2020-07-22 00:40:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097.2|1096.2|5
1595378700000|2020-07-22 00:45:00|1097.7|1096.7|1098.5|1097.5|1098.5|1097.5|1097.7|1096.7|5
1595379000000|2020-07-22 00:50:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1097.5|1096.5|26
1595379300000|2020-07-22 00:55:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|3
1595379600000|2020-07-22 01:00:00|1095.8|1094.8|1098.3|1097.3|1098.3|1097.3|1095.8|1094.8|11
1595379900000|2020-07-22 01:05:00|1098.7|1097.7|1099.3|1098.3|1099.3|1098.3|1098.7|1097.7|16
1595380200000|2020-07-22 01:10:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.7|1098.7|3
1595380500000|2020-07-22 01:15:00|1100.7|1099.7|1101|1100|1101|1100|1100|1099|9
1595380800000|2020-07-22 01:20:00|1101.4|1100.4|1100.1|1099.1|1102.2|1101.2|1100.1|1099.1|56
1595381100000|2020-07-22 01:25:00|1100|1099|1099.9|1098.9|1100|1099|1099.9|1098.9|4
1595382600000|2020-07-22 01:50:00|1101.2|1100.2|1102|1101|1102|1101|1101.2|1100.2|5
1595382900000|2020-07-22 01:55:00|1101.9|1100.9|1101.3|1100.3|1102.8|1101.8|1101.3|1100.3|27
1595384100000|2020-07-22 02:15:00|1104|1103|1104|1103|1104|1103|1104|1103|1
1595384400000|2020-07-22 02:20:00|1104.4|1103.4|1105.3|1104.3|1105.3|1104.3|1104.4|1103.4|7
1595384700000|2020-07-22 02:25:00|1106.9|1105.9|1107.5|1106.5|1108.3|1107.3|1106.9|1105.9|9
1595385000000|2020-07-22 02:30:00|1106.6|1105.6|1106.3|1105.3|1107.2|1106.2|1106.3|1105.3|26
1595385600000|2020-07-22 02:40:00|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|7
1595385900000|2020-07-22 02:45:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|3
1595386200000|2020-07-22 02:50:00|1108.6|1107.6|1107.9|1106.9|1108.6|1107.6|1107.9|1106.9|4
1595386800000|2020-07-22 03:00:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|4
1595387100000|2020-07-22 03:05:00|1106.7|1105.7|1106.6|1105.6|1106.7|1105.7|1106.5|1105.5|7
1595387700000|2020-07-22 03:15:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1595388000000|2020-07-22 03:20:00|1105.6|1104.6|1104.5|1103.5|1105.6|1104.6|1104.5|1103.5|14
1595388600000|2020-07-22 03:30:00|1104.2|1103.2|1104.3|1103.3|1104.3|1103.3|1104.2|1103.2|11
1595389200000|2020-07-22 03:40:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1595389800000|2020-07-22 03:50:00|1104.4|1103.4|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|21
1595390400000|2020-07-22 04:00:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|3
1595390700000|2020-07-22 04:05:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1595391300000|2020-07-22 04:15:00|1104.2|1103.2|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|6
1595392200000|2020-07-22 04:30:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|11
1595393100000|2020-07-22 04:45:00|1101.9|1100.9|1101.6|1100.6|1101.9|1100.9|1101.5|1100.5|14
1595394000000|2020-07-22 05:00:00|1101.5|1100.5|1100|1099|1101.6|1100.6|1100|1099|35
1595394900000|2020-07-22 05:15:00|1101.5|1100.5|1102.2|1101.2|1102.2|1101.2|1101|1100|9
1595395200000|2020-07-22 05:20:00|1102.8|1101.8|1103.1|1102.1|1103.1|1102.1|1102.8|1101.8|5
1595395800000|2020-07-22 05:30:00|1102.3|1101.3|1101.1|1100.1|1102.3|1101.3|1100.3|1099.3|25
1595396100000|2020-07-22 05:35:00|1101.4|1100.4|1101.6|1100.6|1101.6|1100.6|1101.4|1100.4|24
1595396700000|2020-07-22 05:45:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|5
1595397000000|2020-07-22 05:50:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|2
1595397900000|2020-07-22 06:05:00|1103|1102|1102.1|1101.1|1103|1102|1102.1|1101.1|3
1595398200000|2020-07-22 06:10:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|3
1595398500000|2020-07-22 06:15:00|1101.9|1100.9|1102|1101|1102|1101|1101.9|1100.9|7
1595398800000|2020-07-22 06:20:00|1102.2|1101.2|1101.1|1100.1|1102.2|1101.2|1101.1|1100.1|3
1595399100000|2020-07-22 06:25:00|1100.8|1099.8|1100.1|1099.1|1101.2|1100.2|1100|1099|68
1595399400000|2020-07-22 06:30:00|1100.7|1099.7|1100.1|1099.1|1101.7|1100.7|1100.1|1099.1|117
1595399700000|2020-07-22 06:35:00|1099|1098|1099.7|1098.7|1099.7|1098.7|1098.9|1097.9|49
1595400000000|2020-07-22 06:40:00|1099.5|1098.5|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|64
1595400300000|2020-07-22 06:45:00|1099.3|1098.3|1100.1|1099.1|1100.5|1099.5|1099.3|1098.3|32
1595400600000|2020-07-22 06:50:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1099.3|1098.3|44
1595400900000|2020-07-22 06:55:00|1100.6|1099.6|1100.3|1099.3|1101|1100|1100.1|1099.1|46
1595401200000|2020-07-22 07:00:00|1100.4|1099.4|1100.9|1099.9|1101.4|1100.4|1100.3|1099.3|359
1595401500000|2020-07-22 07:05:00|1100.8|1099.8|1102.1|1101.1|1102.1|1101.1|1100.6|1099.6|419
1595401800000|2020-07-22 07:10:00|1101.9|1100.9|1102.5|1101.5|1102.5|1101.5|1101.9|1100.9|333
1595402100000|2020-07-22 07:15:00|1102.6|1101.6|1101.7|1100.7|1102.8|1101.8|1101.6|1100.6|219
1595402400000|2020-07-22 07:20:00|1101.6|1100.6|1101.5|1100.5|1102.9|1101.9|1101.5|1100.5|346
1595402700000|2020-07-22 07:25:00|1101.4|1100.4|1100.1|1099.1|1101.5|1100.5|1099.9|1098.9|243
1595403000000|2020-07-22 07:30:00|1100|1099|1097.2|1096.2|1100.4|1099.4|1096.6|1095.6|364
1595403300000|2020-07-22 07:35:00|1097.1|1096.1|1092.8|1091.8|1097.1|1096.1|1092.6|1091.6|907
1595403600000|2020-07-22 07:40:00|1093|1092|1093|1092|1094.7|1093.7|1092.6|1091.6|525
1595403900000|2020-07-22 07:45:00|1092.9|1091.9|1091.6|1090.6|1092.9|1091.9|1091.1|1090.1|673
1595404200000|2020-07-22 07:50:00|1091.5|1090.5|1091.3|1090.3|1091.7|1090.7|1089.7|1088.7|733
1595404500000|2020-07-22 07:55:00|1091.4|1090.4|1089.6|1088.6|1091.7|1090.7|1088.8|1087.8|817
1595404800000|2020-07-22 08:00:00|1089.4|1088.4|1088.9|1087.9|1089.8|1088.8|1088.1|1087.1|418
1595405100000|2020-07-22 08:05:00|1088.8|1087.8|1088|1087|1089.1|1088.1|1086.7|1085.7|642
1595405400000|2020-07-22 08:10:00|1087.7|1086.7|1088.7|1087.7|1088.8|1087.8|1087.1|1086.1|622
1595405700000|2020-07-22 08:15:00|1088.4|1087.4|1088.4|1087.4|1089.2|1088.2|1087.9|1086.9|104
1595406000000|2020-07-22 08:20:00|1088.7|1087.7|1088.5|1087.5|1089.3|1088.3|1088.4|1087.4|242
1595406300000|2020-07-22 08:25:00|1088.3|1087.3|1089.2|1088.2|1089.3|1088.3|1088|1087|58
1595406600000|2020-07-22 08:30:00|1088.5|1087.5|1087.7|1086.7|1088.6|1087.6|1087.7|1086.7|54
1595406900000|2020-07-22 08:35:00|1087.5|1086.5|1086.5|1085.5|1087.5|1086.5|1086.1|1085.1|126
1595407200000|2020-07-22 08:40:00|1086.4|1085.4|1085.4|1084.4|1086.6|1085.6|1085.4|1084.4|120
1595407500000|2020-07-22 08:45:00|1085.3|1084.3|1086.5|1085.5|1086.6|1085.6|1084.6|1083.6|145
1595407800000|2020-07-22 08:50:00|1086.2|1085.2|1086.8|1085.8|1086.8|1085.8|1085.7|1084.7|191
1595408100000|2020-07-22 08:55:00|1086.7|1085.7|1086.9|1085.9|1087.4|1086.4|1086.7|1085.7|240
1595408400000|2020-07-22 09:00:00|1087|1086|1086.5|1085.5|1087|1086|1086|1085|109
1595408700000|2020-07-22 09:05:00|1086.7|1085.7|1084.9|1083.9|1086.9|1085.9|1084.9|1083.9|272
1595409000000|2020-07-22 09:10:00|1084.8|1083.8|1085.2|1084.2|1085.6|1084.6|1084.7|1083.7|137
1595409300000|2020-07-22 09:15:00|1085|1084|1087|1086|1087.1|1086.1|1084.9|1083.9|354
1595409600000|2020-07-22 09:20:00|1086.9|1085.9|1087.8|1086.8|1087.9|1086.9|1086.6|1085.6|162
1595409900000|2020-07-22 09:25:00|1087.9|1086.9|1087.3|1086.3|1087.9|1086.9|1087.2|1086.2|167
1595410200000|2020-07-22 09:30:00|1087.4|1086.4|1089.1|1088.1|1089.1|1088.1|1087.2|1086.2|417
1595410500000|2020-07-22 09:35:00|1089|1088|1090.1|1089.1|1090.1|1089.1|1088.8|1087.8|266
1595410800000|2020-07-22 09:40:00|1090|1089|1090.6|1089.6|1090.6|1089.6|1089.7|1088.7|265
1595411100000|2020-07-22 09:45:00|1090.7|1089.7|1091.1|1090.1|1091.3|1090.3|1090.4|1089.4|208
1595411400000|2020-07-22 09:50:00|1091|1090|1090.7|1089.7|1091.2|1090.2|1090.5|1089.5|117
1595411700000|2020-07-22 09:55:00|1090.8|1089.8|1092.2|1091.2|1092.4|1091.4|1090.7|1089.7|319
1595412000000|2020-07-22 10:00:00|1092.3|1091.3|1091.8|1090.8|1092.4|1091.4|1091.5|1090.5|159
1595412300000|2020-07-22 10:05:00|1091.6|1090.6|1091.6|1090.6|1091.8|1090.8|1090.9|1089.9|115
1595412600000|2020-07-22 10:10:00|1091.7|1090.7|1091.5|1090.5|1091.8|1090.8|1091.1|1090.1|131
1595412900000|2020-07-22 10:15:00|1091.6|1090.6|1091.9|1090.9|1092|1091|1091|1090|210
1595413200000|2020-07-22 10:20:00|1092.2|1091.2|1092.6|1091.6|1092.8|1091.8|1092|1091|83
1595413500000|2020-07-22 10:25:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|85
1595413800000|2020-07-22 10:30:00|1092|1091|1092|1091|1092.5|1091.5|1092|1091|42
1595414100000|2020-07-22 10:35:00|1092.1|1091.1|1092.5|1091.5|1092.8|1091.8|1092.1|1091.1|63
1595414400000|2020-07-22 10:40:00|1092.6|1091.6|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|139
1595414700000|2020-07-22 10:45:00|1092.8|1091.8|1092.5|1091.5|1093.2|1092.2|1092.5|1091.5|64
1595415000000|2020-07-22 10:50:00|1092.4|1091.4|1092.8|1091.8|1092.8|1091.8|1092|1091|103
1595415300000|2020-07-22 10:55:00|1092.9|1091.9|1093.3|1092.3|1093.7|1092.7|1092.9|1091.9|83
1595415600000|2020-07-22 11:00:00|1093.4|1092.4|1094.4|1093.4|1094.9|1093.9|1093.3|1092.3|375
1595415900000|2020-07-22 11:05:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1093.9|1092.9|86
1595416200000|2020-07-22 11:10:00|1094.4|1093.4|1093.5|1092.5|1094.4|1093.4|1093.4|1092.4|152
1595416500000|2020-07-22 11:15:00|1093.6|1092.6|1093.6|1092.6|1094|1093|1093.5|1092.5|153
1595416800000|2020-07-22 11:20:00|1093.7|1092.7|1093.8|1092.8|1093.9|1092.9|1093.3|1092.3|148
1595417100000|2020-07-22 11:25:00|1093.9|1092.9|1094.4|1093.4|1094.5|1093.5|1093.5|1092.5|93
1595417400000|2020-07-22 11:30:00|1094.6|1093.6|1094|1093|1094.9|1093.9|1094|1093|37
1595417700000|2020-07-22 11:35:00|1094.1|1093.1|1094.3|1093.3|1094.6|1093.6|1094.1|1093.1|59
1595418000000|2020-07-22 11:40:00|1094.4|1093.4|1095|1094|1095.1|1094.1|1094.4|1093.4|57
1595418300000|2020-07-22 11:45:00|1095.2|1094.2|1095|1094|1095.3|1094.3|1094.7|1093.7|62
1595418600000|2020-07-22 11:50:00|1095.3|1094.3|1095.2|1094.2|1095.5|1094.5|1094.9|1093.9|82
1595418900000|2020-07-22 11:55:00|1095.1|1094.1|1094.9|1093.9|1095.6|1094.6|1094.8|1093.8|190
1595419200000|2020-07-22 12:00:00|1095|1094|1094.3|1093.3|1095.5|1094.5|1093.5|1092.5|171
1595419500000|2020-07-22 12:05:00|1094.2|1093.2|1094.6|1093.6|1094.8|1093.8|1093.9|1092.9|78
1595419800000|2020-07-22 12:10:00|1094.5|1093.5|1095.2|1094.2|1095.5|1094.5|1094.4|1093.4|153
1595420100000|2020-07-22 12:15:00|1095.5|1094.5|1095.2|1094.2|1095.7|1094.7|1095.1|1094.1|91
1595420400000|2020-07-22 12:20:00|1095.3|1094.3|1095.6|1094.6|1095.8|1094.8|1094.8|1093.8|288
1595420700000|2020-07-22 12:25:00|1095.5|1094.5|1094.7|1093.7|1095.5|1094.5|1094.5|1093.5|266
1595421000000|2020-07-22 12:30:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.2|1093.2|290
1595421300000|2020-07-22 12:35:00|1094.4|1093.4|1095.3|1094.3|1095.3|1094.3|1094.2|1093.2|90
1595421600000|2020-07-22 12:40:00|1095.2|1094.2|1094.4|1093.4|1095.2|1094.2|1093.9|1092.9|254
1595421900000|2020-07-22 12:45:00|1094.7|1093.7|1095.6|1094.6|1095.7|1094.7|1093.9|1092.9|1326
1595422200000|2020-07-22 12:50:00|1095.8|1094.8|1095.4|1094.4|1095.8|1094.8|1095.4|1094.4|300
1595422500000|2020-07-22 12:55:00|1095.7|1094.7|1096|1095|1096.1|1095.1|1095.5|1094.5|155
1595422800000|2020-07-22 13:00:00|1095.9|1094.9|1095.2|1094.2|1096.2|1095.2|1095.2|1094.2|380
1595423100000|2020-07-22 13:05:00|1095.3|1094.3|1095.5|1094.5|1095.8|1094.8|1094.9|1093.9|298
1595423400000|2020-07-22 13:10:00|1095.6|1094.6|1095.2|1094.2|1095.8|1094.8|1095.1|1094.1|194
1595423700000|2020-07-22 13:15:00|1095.3|1094.3|1094.1|1093.1|1095.4|1094.4|1093.8|1092.8|260
1595424000000|2020-07-22 13:20:00|1094|1093|1093.8|1092.8|1094.4|1093.4|1093.2|1092.2|425
1595424300000|2020-07-22 13:25:00|1093.7|1092.7|1094.5|1093.5|1094.7|1093.7|1093.7|1092.7|515
1595424600000|2020-07-22 13:30:00|1094.3|1093.8|1091.9|1091.4|1094.5|1094|1091.5|1091|4789
1595424900000|2020-07-22 13:35:00|1092|1091.5|1091.1|1090.6|1092.2|1091.7|1089.4|1088.9|4480
1595425200000|2020-07-22 13:40:00|1091.2|1090.7|1090.3|1089.8|1091.7|1091.2|1090.3|1089.8|2258
1595425500000|2020-07-22 13:45:00|1090.4|1089.9|1091.7|1091.2|1091.8|1091.3|1090.1|1089.6|1707
1595425800000|2020-07-22 13:50:00|1091.8|1091.3|1093.1|1092.6|1093.3|1092.8|1091.6|1091.1|1196
1595426100000|2020-07-22 13:55:00|1093|1092.5|1092|1091.5|1093.4|1092.9|1091.5|1091|1095
1595426400000|2020-07-22 14:00:00|1091.8|1091.3|1092.5|1092|1092.8|1092.3|1091.7|1091.2|955
1595426700000|2020-07-22 14:05:00|1092.4|1091.9|1092.1|1091.6|1092.9|1092.4|1091.5|1091|719
1595427000000|2020-07-22 14:10:00|1092.2|1091.7|1091.6|1091.1|1092.8|1092.3|1091.3|1090.8|396
1595427300000|2020-07-22 14:15:00|1091.5|1091|1092.5|1092|1092.8|1092.3|1091.5|1091|1022
1595427600000|2020-07-22 14:20:00|1092.6|1092.1|1092.1|1091.6|1092.8|1092.3|1091.4|1090.9|846
1595427900000|2020-07-22 14:25:00|1092|1091.5|1090.6|1090.1|1092.2|1091.7|1090.6|1090.1|795
1595428200000|2020-07-22 14:30:00|1090.5|1090|1090.5|1090|1091.1|1090.6|1090.2|1089.7|546
1595428500000|2020-07-22 14:35:00|1090.4|1089.9|1091.8|1091.3|1092.3|1091.8|1090.4|1089.9|660
1595428800000|2020-07-22 14:40:00|1091.7|1091.2|1090.9|1090.4|1091.7|1091.2|1090.9|1090.4|518
1595429100000|2020-07-22 14:45:00|1090.8|1090.3|1088.9|1088.4|1091.1|1090.6|1088.5|1088|2036
1595429400000|2020-07-22 14:50:00|1088.7|1088.2|1087.6|1087.1|1089.1|1088.6|1087.4|1086.9|1469
1595429700000|2020-07-22 14:55:00|1087.5|1087|1088.8|1088.3|1088.9|1088.4|1087.5|1087|903
1595430000000|2020-07-22 15:00:00|1088.7|1088.2|1088.6|1088.1|1089.1|1088.6|1088.2|1087.7|745
1595430300000|2020-07-22 15:05:00|1088.7|1088.2|1087.3|1086.8|1088.7|1088.2|1087.3|1086.8|1012
1595430600000|2020-07-22 15:10:00|1087.2|1086.7|1085.8|1085.3|1087.6|1087.1|1085.8|1085.3|874
1595430900000|2020-07-22 15:15:00|1085.7|1085.2|1086.8|1086.3|1087.4|1086.9|1085.6|1085.1|831
1595431200000|2020-07-22 15:20:00|1086.9|1086.4|1088.2|1087.7|1088.2|1087.7|1086.5|1086|551
1595431500000|2020-07-22 15:25:00|1088.3|1087.8|1089.4|1088.9|1089.6|1089.1|1088.3|1087.8|730
1595431800000|2020-07-22 15:30:00|1089.5|1089|1089.8|1089.3|1090.2|1089.7|1089.3|1088.8|1031
1595432100000|2020-07-22 15:35:00|1089.7|1089.2|1089.9|1089.4|1090|1089.5|1089.4|1088.9|770
1595432400000|2020-07-22 15:40:00|1090|1089.5|1089.8|1089.3|1090.3|1089.8|1089.6|1089.1|592
1595432700000|2020-07-22 15:45:00|1089.9|1089.4|1089.6|1089.1|1090.1|1089.6|1089.4|1088.9|146
1595433000000|2020-07-22 15:50:00|1089.5|1089|1089.8|1089.3|1089.9|1089.4|1089.2|1088.7|365
1595433300000|2020-07-22 15:55:00|1089.7|1089.2|1089|1088.5|1089.8|1089.3|1088.9|1088.4|450
1595433600000|2020-07-22 16:00:00|1088.9|1088.4|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|282
1595433900000|2020-07-22 16:05:00|1088.5|1088|1088.2|1087.7|1088.7|1088.2|1088.2|1087.7|299
1595434200000|2020-07-22 16:10:00|1088.3|1087.8|1089.7|1089.2|1089.9|1089.4|1088.2|1087.7|385
1595434500000|2020-07-22 16:15:00|1089.9|1089.4|1089.4|1088.9|1090.2|1089.7|1089.3|1088.8|280
1595434800000|2020-07-22 16:20:00|1089.3|1088.8|1088.1|1087.6|1089.5|1089|1088|1087.5|542
1595435100000|2020-07-22 16:25:00|1088.2|1087.7|1088.7|1088.2|1088.9|1088.4|1088.2|1087.7|214
1595435400000|2020-07-22 16:30:00|1088.6|1088.1|1088.1|1087.6|1088.7|1088.2|1088|1087.5|130
1595435700000|2020-07-22 16:35:00|1088.2|1087.7|1087.8|1087.3|1088.2|1087.7|1087.7|1087.2|182
1595436000000|2020-07-22 16:40:00|1087.7|1087.2|1087.4|1086.9|1087.7|1087.2|1087.3|1086.8|238
1595436300000|2020-07-22 16:45:00|1087.5|1087|1087.6|1087.1|1087.7|1087.2|1087.2|1086.7|342
1595436600000|2020-07-22 16:50:00|1087.7|1087.2|1086.8|1086.3|1087.7|1087.2|1086.7|1086.2|468
1595436900000|2020-07-22 16:55:00|1086.9|1086.4|1087.8|1087.3|1087.8|1087.3|1086.9|1086.4|144
1595437200000|2020-07-22 17:00:00|1087.9|1087.4|1087.2|1086.7|1087.9|1087.4|1086.8|1086.3|163
1595437500000|2020-07-22 17:05:00|1087.3|1086.8|1086.8|1086.3|1087.3|1086.8|1086.8|1086.3|133
1595437800000|2020-07-22 17:10:00|1086.7|1086.2|1087|1086.5|1087.5|1087|1086.7|1086.2|236
1595438100000|2020-07-22 17:15:00|1087.1|1086.6|1087.4|1086.9|1087.8|1087.3|1087|1086.5|206
1595438400000|2020-07-22 17:20:00|1087.5|1087|1087.1|1086.6|1087.7|1087.2|1087|1086.5|145
1595438700000|2020-07-22 17:25:00|1087|1086.5|1086.9|1086.4|1087|1086.5|1086.6|1086.1|172
1595439000000|2020-07-22 17:30:00|1087|1086.5|1085.9|1085.4|1087|1086.5|1085.9|1085.4|225
1595439300000|2020-07-22 17:35:00|1086|1085.5|1086.4|1085.9|1086.5|1086|1086|1085.5|220
1595439600000|2020-07-22 17:40:00|1086.5|1086|1086.6|1086.1|1086.6|1086.1|1086.3|1085.8|159
1595439900000|2020-07-22 17:45:00|1086.5|1086|1085.7|1085.2|1086.5|1086|1085.2|1084.7|533
1595440200000|2020-07-22 17:50:00|1085.6|1085.1|1085.2|1084.7|1085.7|1085.2|1084.9|1084.4|212
1595440500000|2020-07-22 17:55:00|1085.1|1084.6|1084.1|1083.6|1085.1|1084.6|1084.1|1083.6|608
1595440800000|2020-07-22 18:00:00|1084|1083.5|1086.2|1085.7|1086.2|1085.7|1083.9|1083.4|623
1595441100000|2020-07-22 18:05:00|1086.1|1085.6|1085.5|1085|1086.2|1085.7|1085.4|1084.9|296
1595441400000|2020-07-22 18:10:00|1085.4|1084.9|1085.8|1085.3|1086|1085.5|1084.9|1084.4|395
1595441700000|2020-07-22 18:15:00|1085.9|1085.4|1086.3|1085.8|1086.4|1085.9|1085.3|1084.8|445
1595442000000|2020-07-22 18:20:00|1086.4|1085.9|1085.8|1085.3|1086.4|1085.9|1085.5|1085|448
1595442300000|2020-07-22 18:25:00|1085.7|1085.2|1085.8|1085.3|1085.9|1085.4|1085.3|1084.8|450
1595442600000|2020-07-22 18:30:00|1085.9|1085.4|1085.9|1085.4|1086.1|1085.6|1085|1084.5|424
1595442900000|2020-07-22 18:35:00|1086|1085.5|1086.8|1086.3|1086.8|1086.3|1085.8|1085.3|279
1595443200000|2020-07-22 18:40:00|1086.7|1086.2|1086.6|1086.1|1086.8|1086.3|1086.3|1085.8|339
1595443500000|2020-07-22 18:45:00|1086.7|1086.2|1086.8|1086.3|1087.1|1086.6|1086.6|1086.1|425
1595443800000|2020-07-22 18:50:00|1086.9|1086.4|1087.5|1087|1087.5|1087|1086.8|1086.3|362
1595444100000|2020-07-22 18:55:00|1087.4|1086.9|1086.9|1086.4|1087.6|1087.1|1086.9|1086.4|439
1595444400000|2020-07-22 19:00:00|1087.1|1086.6|1087.7|1087.2|1088.3|1087.8|1087.1|1086.6|941
1595444700000|2020-07-22 19:05:00|1087.6|1087.1|1087.9|1087.4|1088|1087.5|1087.5|1087|343
1595445000000|2020-07-22 19:10:00|1087.8|1087.3|1088.6|1088.1|1088.8|1088.3|1087.5|1087|579
1595445300000|2020-07-22 19:15:00|1088.5|1088|1088.2|1087.7|1088.9|1088.4|1088.2|1087.7|390
1595445600000|2020-07-22 19:20:00|1088.1|1087.6|1087.5|1087|1088.3|1087.8|1087.5|1087|1103
1595445900000|2020-07-22 19:25:00|1087.6|1087.1|1086.8|1086.3|1087.8|1087.3|1086.6|1086.1|1351
1595446200000|2020-07-22 19:30:00|1086.9|1086.4|1086.7|1086.2|1087.3|1086.8|1086.6|1086.1|1423
1595446500000|2020-07-22 19:35:00|1086.8|1086.3|1087.7|1087.2|1087.7|1087.2|1086.7|1086.2|1544
1595446800000|2020-07-22 19:40:00|1087.6|1087.1|1088|1087.5|1088.2|1087.7|1087.3|1086.8|1450
1595447100000|2020-07-22 19:45:00|1088.1|1087.6|1090.4|1089.9|1090.4|1089.9|1088|1087.5|2540
1595447400000|2020-07-22 19:50:00|1090.7|1090.2|1090.6|1090.1|1091|1090.5|1089.7|1089.2|3105
1595447700000|2020-07-22 19:55:00|1090.7|1090.2|1089.7|1089.2|1091.4|1090.9|1088.9|1088.4|10805
1595448000000|2020-07-22 20:00:00|1089.6|1088.6|1088.1|1087.1|1089.8|1088.8|1087.4|1086.4|1457
1595448300000|2020-07-22 20:05:00|1088|1087|1088.5|1087.5|1088.9|1087.9|1087.7|1086.7|413
1595448600000|2020-07-22 20:10:00|1088.6|1087.6|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|30
1595448900000|2020-07-22 20:15:00|1087.5|1086.5|1087.6|1086.6|1088.3|1087.3|1087.1|1086.1|18
1595449200000|2020-07-22 20:20:00|1088|1087|1088|1087|1088|1087|1088|1087|3
1595449500000|2020-07-22 20:25:00|1088.7|1087.7|1087.6|1086.6|1088.7|1087.7|1087|1086|93
1595449800000|2020-07-22 20:30:00|1087.4|1086.4|1087.7|1086.7|1088.7|1087.7|1087.4|1086.4|38
1595450100000|2020-07-22 20:35:00|1089.1|1088.1|1089.1|1088.1|1089.9|1088.9|1089|1088|11
1595450400000|2020-07-22 20:40:00|1089.4|1088.4|1089|1088|1089.4|1088.4|1089|1088|3
1595450700000|2020-07-22 20:45:00|1089.3|1088.3|1089.5|1088.5|1089.5|1088.5|1089|1088|3
1595451000000|2020-07-22 20:50:00|||||||||1
1595451300000|2020-07-22 20:55:00|1089.9|1088.9|1088.5|1087.5|1089.9|1088.9|1088.3|1087.3|20
1595451600000|2020-07-22 21:00:00|1089.1|1088.1|1089.5|1088.5|1089.5|1088.5|1089.1|1088.1|7
1595451900000|2020-07-22 21:05:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1
1595452200000|2020-07-22 21:10:00|||||||||1
1595452800000|2020-07-22 21:20:00|1089|1088|1089|1088|1089|1088|1089|1088|3
1595453100000|2020-07-22 21:25:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1595453400000|2020-07-22 21:30:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1595453700000|2020-07-22 21:35:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1595454000000|2020-07-22 21:40:00|1089.1|1088.1|1087.3|1086.3|1089.1|1088.1|1087.3|1086.3|3
1595454300000|2020-07-22 21:45:00|||||||||1
1595454600000|2020-07-22 21:50:00|||||||||1
1595454900000|2020-07-22 21:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1087.2|1085.2|1088.5|1086.5|1086.8|1084.8|0
1595455500000|2020-07-22 22:05:00|1087.3|1085.3|1087.9|1085.9|1088.1|1086.1|1087.2|1085.2|0
1595455800000|2020-07-22 22:10:00|1087.8|1085.8|1088.4|1086.4|1088.5|1086.5|1087.8|1085.8|0
1595456100000|2020-07-22 22:15:00|1088.3|1086.3|1088.8|1086.8|1088.9|1086.9|1088.3|1086.3|0
1595456400000|2020-07-22 22:20:00|1088.9|1086.9|1088.3|1086.3|1088.9|1086.9|1088.1|1086.1|0
1595456700000|2020-07-22 22:25:00|1088.2|1086.2|1088.1|1086.1|1088.3|1086.3|1087.9|1085.9|0
1595457000000|2020-07-22 22:30:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.6|1085.6|0
1595457300000|2020-07-22 22:35:00|1087.8|1085.8|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|0
1595457600000|2020-07-22 22:40:00|1087.7|1085.7|1087.7|1085.7|1087.8|1085.8|1087.6|1085.6|0
1595457900000|2020-07-22 22:45:00|1087.8|1085.8|1087.8|1085.8|1087.9|1085.9|1087.8|1085.8|0
1595458200000|2020-07-22 22:50:00|1087.9|1085.9|1087.6|1085.6|1088.2|1086.2|1087.3|1085.3|0
1595458500000|2020-07-22 22:55:00|1087.7|1085.7|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|0
1595458800000|2020-07-22 23:00:00|1087.7|1085.7|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|0
1595459100000|2020-07-22 23:05:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|0
1595459400000|2020-07-22 23:10:00|1087.7|1085.7|1087.2|1085.2|1087.8|1085.8|1087|1085|0
1595459700000|2020-07-22 23:15:00|1087.1|1085.1|1086.9|1084.9|1087.2|1085.2|1086.9|1084.9|0
1595460000000|2020-07-22 23:20:00|1087|1085|1087.3|1085.3|1087.4|1085.4|1086.9|1084.9|0
1595460300000|2020-07-22 23:25:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.3|1085.3|0
1595460600000|2020-07-22 23:30:00|1087.2|1085.2|1087.2|1085.2|1087.3|1085.3|1087.2|1085.2|0
1595460900000|2020-07-22 23:35:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|0
1595461200000|2020-07-22 23:40:00|1087.2|1085.2|1086.9|1084.9|1087.3|1085.3|1086.9|1084.9|0
1595461500000|2020-07-22 23:45:00|1086.8|1084.8|1087|1085|1087.3|1085.3|1086.7|1084.7|0
1595461800000|2020-07-22 23:50:00|1086.9|1084.9|1086.4|1084.4|1086.9|1084.9|1086.4|1084.4|0
1595462100000|2020-07-22 23:55:00|1086.6|1084.6|1085.9|1083.9|1086.6|1084.6|1085.6|1083.6|0
1595462400000|2020-07-23 00:00:00|1086|1084|1088.6|1087.6|1088.6|1087.6|1085.9|1083.9|2
1595463000000|2020-07-23 00:10:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1595463300000|2020-07-23 00:15:00|||||||||4
1595463600000|2020-07-23 00:20:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|4
1595465100000|2020-07-23 00:45:00|1085.7|1084.7|1085.6|1084.6|1085.7|1084.7|1085.6|1084.6|8
1595466000000|2020-07-23 01:00:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1595466900000|2020-07-23 01:15:00|1088.1|1087.1|1089|1088|1090.3|1089.3|1088.1|1087.1|45
1595467200000|2020-07-23 01:20:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|3
1595467500000|2020-07-23 01:25:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1595467800000|2020-07-23 01:30:00|1087.8|1086.8|1091.3|1090.3|1091.8|1090.8|1087.8|1086.8|45
1595468100000|2020-07-23 01:35:00|1091|1090|1092.3|1091.3|1093.5|1092.5|1091|1090|27
1595468400000|2020-07-23 01:40:00|1093.5|1092.5|1094.9|1093.9|1094.9|1093.9|1093.5|1092.5|27
1595468700000|2020-07-23 01:45:00|1094.3|1093.3|1093.8|1092.8|1094.9|1093.9|1093.8|1092.8|48
1595469300000|2020-07-23 01:55:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|30
1595469600000|2020-07-23 02:00:00|1092.2|1091.2|1093|1092|1093|1092|1092.2|1091.2|11
1595469900000|2020-07-23 02:05:00|1091.7|1090.7|1091.1|1090.1|1092.3|1091.3|1091.1|1090.1|12
1595470200000|2020-07-23 02:10:00|1090.7|1089.7|1089|1088|1090.7|1089.7|1089|1088|20
1595470500000|2020-07-23 02:15:00|1090.4|1089.4|1091.1|1090.1|1091.1|1090.1|1090.4|1089.4|3
1595470800000|2020-07-23 02:20:00|1088.8|1087.8|1088.6|1087.6|1088.8|1087.8|1087.6|1086.6|8
1595471100000|2020-07-23 02:25:00|1087.5|1086.5|1087.1|1086.1|1088.1|1087.1|1086.8|1085.8|26
1595471400000|2020-07-23 02:30:00|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1086.9|1085.9|3
1595471700000|2020-07-23 02:35:00|1085.9|1084.9|1085.5|1084.5|1085.9|1084.9|1085.5|1084.5|11
1595472000000|2020-07-23 02:40:00|1084.4|1083.4|1084.2|1083.2|1084.8|1083.8|1083.3|1082.3|20
1595472300000|2020-07-23 02:45:00|1085.3|1084.3|1085|1084|1085.3|1084.3|1084.7|1083.7|16
1595472600000|2020-07-23 02:50:00|1083.8|1082.8|1084.2|1083.2|1084.2|1083.2|1083.8|1082.8|3
1595472900000|2020-07-23 02:55:00|1084.4|1083.4|1083.6|1082.6|1084.6|1083.6|1083.6|1082.6|19
1595473200000|2020-07-23 03:00:00|1084|1083|1084.2|1083.2|1084.2|1083.2|1083.7|1082.7|25
1595473500000|2020-07-23 03:05:00|1085.1|1084.1|1086.2|1085.2|1086.2|1085.2|1085.1|1084.1|4
1595474400000|2020-07-23 03:20:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|2
1595475600000|2020-07-23 03:40:00|1089.7|1088.7|1089.9|1088.9|1089.9|1088.9|1089.7|1088.7|13
1595475900000|2020-07-23 03:45:00|1090.1|1089.1|1089.9|1088.9|1090.1|1089.1|1089.9|1088.9|2
1595478900000|2020-07-23 04:35:00|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.5|1089.5|4
1595480100000|2020-07-23 04:55:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1595480400000|2020-07-23 05:00:00|1090|1089|1089.9|1088.9|1090|1089|1089.9|1088.9|3
1595480700000|2020-07-23 05:05:00|1089.4|1088.4|1090|1089|1090|1089|1089.4|1088.4|6
1595481000000|2020-07-23 05:10:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1595482500000|2020-07-23 05:35:00|1090.1|1089.1|1089.6|1088.6|1090.1|1089.1|1089.6|1088.6|4
1595483100000|2020-07-23 05:45:00|1091.3|1090.3|1091|1090|1091.3|1090.3|1091|1090|3
1595483400000|2020-07-23 05:50:00|1090.3|1089.3|1091|1090|1091|1090|1090.3|1089.3|5
1595484000000|2020-07-23 06:00:00|1091.2|1090.2|1091.9|1090.9|1091.9|1090.9|1091.2|1090.2|7
1595484300000|2020-07-23 06:05:00|1094.9|1093.9|1095.3|1094.3|1096.3|1095.3|1094.3|1093.3|66
1595484600000|2020-07-23 06:10:00|1095.2|1094.2|1095.4|1094.4|1095.6|1094.6|1094.6|1093.6|40
1595484900000|2020-07-23 06:15:00|1095.7|1094.7|1095|1094|1095.9|1094.9|1094.6|1093.6|76
1595485200000|2020-07-23 06:20:00|1094.5|1093.5|1095.9|1094.9|1096.3|1095.3|1094.5|1093.5|55
1595485500000|2020-07-23 06:25:00|1095.8|1094.8|1093.7|1092.7|1095.8|1094.8|1093.7|1092.7|12
1595485800000|2020-07-23 06:30:00|1093.6|1092.6|1093.4|1092.4|1093.6|1092.6|1092.6|1091.6|20
1595486100000|2020-07-23 06:35:00|1092.9|1091.9|1093.9|1092.9|1094|1093|1092.9|1091.9|27
1595486400000|2020-07-23 06:40:00|1094.2|1093.2|1093.9|1092.9|1094.8|1093.8|1093.7|1092.7|13
1595486700000|2020-07-23 06:45:00|1093.7|1092.7|1095.3|1094.3|1097|1096|1093.7|1092.7|52
1595487000000|2020-07-23 06:50:00|1095|1094|1096.3|1095.3|1096.5|1095.5|1095|1094|105
1595487300000|2020-07-23 06:55:00|1095.8|1094.8|1096|1095|1096.6|1095.6|1095.5|1094.5|73
1595487600000|2020-07-23 07:00:00|1096.2|1095.2|1095.4|1094.4|1097|1096|1095.3|1094.3|310
1595487900000|2020-07-23 07:05:00|1095.6|1094.6|1093.9|1092.9|1095.6|1094.6|1093.2|1092.2|536
1595488200000|2020-07-23 07:10:00|1093.8|1092.8|1093.9|1092.9|1094.2|1093.2|1093.3|1092.3|172
1595488500000|2020-07-23 07:15:00|1093.7|1092.7|1094|1093|1094|1093|1092.8|1091.8|180
1595488800000|2020-07-23 07:20:00|1093.7|1092.7|1093.7|1092.7|1093.8|1092.8|1093.1|1092.1|195
1595489100000|2020-07-23 07:25:00|1093.5|1092.5|1093.1|1092.1|1093.7|1092.7|1092.9|1091.9|187
1595489400000|2020-07-23 07:30:00|1093.2|1092.2|1093.2|1092.2|1093.7|1092.7|1092.9|1091.9|69
1595489700000|2020-07-23 07:35:00|1092.9|1091.9|1093.7|1092.7|1093.9|1092.9|1092.9|1091.9|33
1595490000000|2020-07-23 07:40:00|1093.8|1092.8|1093.5|1092.5|1093.9|1092.9|1093.3|1092.3|63
1595490300000|2020-07-23 07:45:00|1093.4|1092.4|1094.3|1093.3|1094.3|1093.3|1093.1|1092.1|129
1595490600000|2020-07-23 07:50:00|1094.1|1093.1|1094.7|1093.7|1094.8|1093.8|1094.1|1093.1|72
1595490900000|2020-07-23 07:55:00|1094.9|1093.9|1096.2|1095.2|1096.3|1095.3|1094.7|1093.7|146
1595491200000|2020-07-23 08:00:00|1096.5|1095.5|1095.8|1094.8|1096.8|1095.8|1095.6|1094.6|172
1595491500000|2020-07-23 08:05:00|1095.9|1094.9|1097.2|1096.2|1097.3|1096.3|1095.7|1094.7|104
1595491800000|2020-07-23 08:10:00|1097.3|1096.3|1096.5|1095.5|1097.3|1096.3|1096.1|1095.1|99
1595492100000|2020-07-23 08:15:00|1096.6|1095.6|1096.9|1095.9|1097.2|1096.2|1096.4|1095.4|134
1595492400000|2020-07-23 08:20:00|1097|1096|1096.3|1095.3|1097.2|1096.2|1096.3|1095.3|161
1595492700000|2020-07-23 08:25:00|1096.2|1095.2|1096.9|1095.9|1097.1|1096.1|1096.2|1095.2|94
1595493000000|2020-07-23 08:30:00|1097|1096|1096.2|1095.2|1097.2|1096.2|1096.2|1095.2|137
1595493300000|2020-07-23 08:35:00|1096.3|1095.3|1096|1095|1096.5|1095.5|1095.8|1094.8|209
1595493600000|2020-07-23 08:40:00|1096.1|1095.1|1095.7|1094.7|1096.4|1095.4|1095.5|1094.5|179
1595493900000|2020-07-23 08:45:00|1095.6|1094.6|1093.9|1092.9|1095.7|1094.7|1093.9|1092.9|193
1595494200000|2020-07-23 08:50:00|1093.8|1092.8|1092.9|1091.9|1094.4|1093.4|1092.8|1091.8|241
1595494500000|2020-07-23 08:55:00|1092.8|1091.8|1093|1092|1093.9|1092.9|1092.8|1091.8|367
1595494800000|2020-07-23 09:00:00|1093.2|1092.2|1093|1092|1093.2|1092.2|1092.6|1091.6|259
1595495100000|2020-07-23 09:05:00|1093.1|1092.1|1094.4|1093.4|1094.4|1093.4|1093.1|1092.1|180
1595495400000|2020-07-23 09:10:00|1094.3|1093.3|1094.2|1093.2|1094.6|1093.6|1093.8|1092.8|146
1595495700000|2020-07-23 09:15:00|1094.3|1093.3|1094|1093|1095.1|1094.1|1093.9|1092.9|106
1595496000000|2020-07-23 09:20:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1093.8|1092.8|148
1595496300000|2020-07-23 09:25:00|1094.3|1093.3|1094|1093|1094.8|1093.8|1094|1093|72
1595496600000|2020-07-23 09:30:00|1094.1|1093.1|1094.6|1093.6|1094.9|1093.9|1094.1|1093.1|127
1595496900000|2020-07-23 09:35:00|1094.5|1093.5|1094.3|1093.3|1094.9|1093.9|1094|1093|118
1595497200000|2020-07-23 09:40:00|1094.4|1093.4|1093.1|1092.1|1094.6|1093.6|1093.1|1092.1|62
1595497500000|2020-07-23 09:45:00|1093|1092|1093|1092|1093.8|1092.8|1092.9|1091.9|151
1595497800000|2020-07-23 09:50:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.5|1091.5|71
1595498100000|2020-07-23 09:55:00|1093|1092|1093.9|1092.9|1093.9|1092.9|1093|1092|110
1595498400000|2020-07-23 10:00:00|1094|1093|1094.7|1093.7|1094.8|1093.8|1094|1093|89
1595498700000|2020-07-23 10:05:00|1094.8|1093.8|1095.3|1094.3|1095.3|1094.3|1094.4|1093.4|136
1595499000000|2020-07-23 10:10:00|1095.2|1094.2|1095.1|1094.1|1095.2|1094.2|1094.8|1093.8|89
1595499300000|2020-07-23 10:15:00|1095|1094|1094.6|1093.6|1095.2|1094.2|1094.6|1093.6|51
1595499600000|2020-07-23 10:20:00|1094.7|1093.7|1093.7|1092.7|1094.9|1093.9|1093.6|1092.6|85
1595499900000|2020-07-23 10:25:00|1093.5|1092.5|1094.2|1093.2|1094.2|1093.2|1093.4|1092.4|47
1595500200000|2020-07-23 10:30:00|1094.3|1093.3|1094.2|1093.2|1094.5|1093.5|1094.2|1093.2|40
1595500500000|2020-07-23 10:35:00|1094.1|1093.1|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|60
1595500800000|2020-07-23 10:40:00|1094.6|1093.6|1094|1093|1094.7|1093.7|1093.9|1092.9|71
1595501100000|2020-07-23 10:45:00|1093.8|1092.8|1094.2|1093.2|1094.4|1093.4|1093.1|1092.1|210
1595501400000|2020-07-23 10:50:00|1094.3|1093.3|1094.5|1093.5|1094.7|1093.7|1094.1|1093.1|24
1595501700000|2020-07-23 10:55:00|1094.6|1093.6|1094.6|1093.6|1094.8|1093.8|1094.4|1093.4|28
1595502000000|2020-07-23 11:00:00|1094.8|1093.8|1094.7|1093.7|1094.9|1093.9|1094.6|1093.6|61
1595502300000|2020-07-23 11:05:00|1094.8|1093.8|1095.1|1094.1|1095.1|1094.1|1094.8|1093.8|97
1595502600000|2020-07-23 11:10:00|1095|1094|1094.9|1093.9|1095|1094|1094.6|1093.6|72
1595502900000|2020-07-23 11:15:00|1094.8|1093.8|1094.2|1093.2|1095|1094|1094.2|1093.2|21
1595503200000|2020-07-23 11:20:00|1094.4|1093.4|1094.3|1093.3|1094.5|1093.5|1094.2|1093.2|28
1595503500000|2020-07-23 11:25:00|1094.2|1093.2|1093.6|1092.6|1094.2|1093.2|1093.6|1092.6|48
1595503800000|2020-07-23 11:30:00|1093.5|1092.5|1094.1|1093.1|1094.1|1093.1|1093.5|1092.5|43
1595504100000|2020-07-23 11:35:00|1094|1093|1093.5|1092.5|1094.2|1093.2|1093.4|1092.4|50
1595504400000|2020-07-23 11:40:00|1093.7|1092.7|1093|1092|1093.7|1092.7|1093|1092|29
1595504700000|2020-07-23 11:45:00|1093.1|1092.1|1092.3|1091.3|1093.5|1092.5|1092.3|1091.3|137
1595505000000|2020-07-23 11:50:00|1092.2|1091.2|1091.4|1090.4|1092.2|1091.2|1090.2|1089.2|312
1595505300000|2020-07-23 11:55:00|1091.5|1090.5|1092.1|1091.1|1092.7|1091.7|1091.5|1090.5|241
1595505600000|2020-07-23 12:00:00|1092|1091|1091.7|1090.7|1092|1091|1089.7|1088.7|512
1595505900000|2020-07-23 12:05:00|1091.6|1090.6|1090.4|1089.4|1091.6|1090.6|1090.4|1089.4|149
1595506200000|2020-07-23 12:10:00|1090.5|1089.5|1090.9|1089.9|1090.9|1089.9|1089.4|1088.4|310
1595506500000|2020-07-23 12:15:00|1091|1090|1090.9|1089.9|1091.1|1090.1|1090.5|1089.5|223
1595506800000|2020-07-23 12:20:00|1090.8|1089.8|1091|1090|1091.3|1090.3|1090.4|1089.4|117
1595507100000|2020-07-23 12:25:00|1091.1|1090.1|1091.2|1090.2|1091.2|1090.2|1090.6|1089.6|101
1595507400000|2020-07-23 12:30:00|1091.3|1090.3|1088.9|1087.9|1091.9|1090.9|1088.8|1087.8|191
1595507700000|2020-07-23 12:35:00|1088.8|1087.8|1089.5|1088.5|1089.5|1088.5|1088.8|1087.8|65
1595508000000|2020-07-23 12:40:00|1089.7|1088.7|1090.5|1089.5|1090.7|1089.7|1089.7|1088.7|215
1595508300000|2020-07-23 12:45:00|1090.4|1089.4|1088.8|1087.8|1090.4|1089.4|1088.4|1087.4|156
1595508600000|2020-07-23 12:50:00|1088.9|1087.9|1089.1|1088.1|1089.1|1088.1|1088.1|1087.1|106
1595508900000|2020-07-23 12:55:00|1089|1088|1087.5|1086.5|1089|1088|1087.5|1086.5|50
1595509200000|2020-07-23 13:00:00|1087.3|1086.3|1088.6|1087.6|1088.9|1087.9|1087.1|1086.1|251
1595509500000|2020-07-23 13:05:00|1088.7|1087.7|1089.4|1088.4|1089.4|1088.4|1088.7|1087.7|183
1595509800000|2020-07-23 13:10:00|1089.5|1088.5|1090|1089|1090|1089|1089.4|1088.4|174
1595510100000|2020-07-23 13:15:00|1090.1|1089.1|1089.8|1088.8|1090.2|1089.2|1089.3|1088.3|166
1595510400000|2020-07-23 13:20:00|1089.7|1088.7|1089.7|1088.7|1089.8|1088.8|1089.4|1088.4|270
1595510700000|2020-07-23 13:25:00|1089.6|1088.6|1089.6|1088.6|1089.9|1088.9|1089.2|1088.2|374
1595511000000|2020-07-23 13:30:00|1089.4|1088.9|1086.5|1086|1089.5|1089|1085.8|1085.3|4078
1595511300000|2020-07-23 13:35:00|1086.6|1086.1|1087.1|1086.6|1087.6|1087.1|1086.2|1085.7|1033
1595511600000|2020-07-23 13:40:00|1087|1086.5|1087.8|1087.3|1088|1087.5|1086.5|1086|1217
1595511900000|2020-07-23 13:45:00|1087.9|1087.4|1089.7|1089.2|1090|1089.5|1087.9|1087.4|721
1595512200000|2020-07-23 13:50:00|1089.9|1089.4|1089.9|1089.4|1090.4|1089.9|1089.6|1089.1|824
1595512500000|2020-07-23 13:55:00|1090|1089.5|1090.6|1090.1|1090.6|1090.1|1089.3|1088.8|560
1595512800000|2020-07-23 14:00:00|1090.5|1090|1090.2|1089.7|1090.8|1090.3|1089.2|1088.7|717
1595513100000|2020-07-23 14:05:00|1090.3|1089.8|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|699
1595513400000|2020-07-23 14:10:00|1090.5|1090|1088.2|1087.7|1090.6|1090.1|1087.6|1087.1|752
1595513700000|2020-07-23 14:15:00|1088|1087.5|1087.7|1087.2|1089.4|1088.9|1087.7|1087.2|792
1595514000000|2020-07-23 14:20:00|1087.8|1087.3|1088.1|1087.6|1088.4|1087.9|1087.3|1086.8|716
1595514300000|2020-07-23 14:25:00|1088.2|1087.7|1090|1089.5|1090|1089.5|1088.1|1087.6|807
1595514600000|2020-07-23 14:30:00|1090.1|1089.6|1090.1|1089.6|1091.1|1090.6|1089.6|1089.1|1285
1595514900000|2020-07-23 14:35:00|1090.2|1089.7|1091.4|1090.9|1091.4|1090.9|1090.1|1089.6|829
1595515200000|2020-07-23 14:40:00|1091.5|1091|1091.8|1091.3|1092.3|1091.8|1091.4|1090.9|525
1595515500000|2020-07-23 14:45:00|1091.7|1091.2|1091.6|1091.1|1092.1|1091.6|1091.1|1090.6|839
1595515800000|2020-07-23 14:50:00|1091.5|1091|1090.5|1090|1092.1|1091.6|1090.5|1090|491
1595516100000|2020-07-23 14:55:00|1090.6|1090.1|1090.5|1090|1091.1|1090.6|1090.1|1089.6|460
1595516400000|2020-07-23 15:00:00|1090.6|1090.1|1089.9|1089.4|1091.4|1090.9|1089.9|1089.4|380
1595516700000|2020-07-23 15:05:00|1090.1|1089.6|1090.9|1090.4|1090.9|1090.4|1088.8|1088.3|876
1595517000000|2020-07-23 15:10:00|1091|1090.5|1091.4|1090.9|1091.8|1091.3|1090.5|1090|510
1595517300000|2020-07-23 15:15:00|1091.5|1091|1091.5|1091|1091.8|1091.3|1090.9|1090.4|564
1595517600000|2020-07-23 15:20:00|1091.6|1091.1|1090.4|1089.9|1091.8|1091.3|1090.3|1089.8|431
1595517900000|2020-07-23 15:25:00|1090.5|1090|1091.6|1091.1|1091.9|1091.4|1090.5|1090|821
1595518200000|2020-07-23 15:30:00|1091.5|1091|1092.4|1091.9|1092.7|1092.2|1090.9|1090.4|767
1595518500000|2020-07-23 15:35:00|1092.5|1092|1093.1|1092.6|1093.2|1092.7|1091.7|1091.2|715
1595518800000|2020-07-23 15:40:00|1093|1092.5|1092.6|1092.1|1093.5|1093|1092.2|1091.7|962
1595519100000|2020-07-23 15:45:00|1092.5|1092|1092.5|1092|1092.8|1092.3|1092.1|1091.6|183
1595519400000|2020-07-23 15:50:00|1092.6|1092.1|1092.3|1091.8|1092.6|1092.1|1091.2|1090.7|385
1595519700000|2020-07-23 15:55:00|1092.4|1091.9|1091.8|1091.3|1092.7|1092.2|1091.7|1091.2|467
1595520000000|2020-07-23 16:00:00|1091.7|1091.2|1090|1089.5|1091.7|1091.2|1089.9|1089.4|263
1595520300000|2020-07-23 16:05:00|1089.7|1089.2|1088.6|1088.1|1090.1|1089.6|1088.6|1088.1|498
1595520600000|2020-07-23 16:10:00|1088.5|1088|1089.4|1088.9|1089.4|1088.9|1088.3|1087.8|289
1595520900000|2020-07-23 16:15:00|1089.3|1088.8|1088.1|1087.6|1089.3|1088.8|1087.9|1087.4|406
1595521200000|2020-07-23 16:20:00|1088.2|1087.7|1087.6|1087.1|1089.1|1088.6|1087.6|1087.1|350
1595521500000|2020-07-23 16:25:00|1087.7|1087.2|1087|1086.5|1088.2|1087.7|1086.4|1085.9|1146
1595521800000|2020-07-23 16:30:00|1086.9|1086.4|1085.8|1085.3|1087.2|1086.7|1085.8|1085.3|414
1595522100000|2020-07-23 16:35:00|1085.7|1085.2|1085.1|1084.6|1086.2|1085.7|1084.9|1084.4|402
1595522400000|2020-07-23 16:40:00|1085.2|1084.7|1086.2|1085.7|1087|1086.5|1085.1|1084.6|337
1595522700000|2020-07-23 16:45:00|1086.3|1085.8|1086.2|1085.7|1086.5|1086|1085.8|1085.3|165
1595523000000|2020-07-23 16:50:00|1086.1|1085.6|1085.2|1084.7|1086.3|1085.8|1084.9|1084.4|340
1595523300000|2020-07-23 16:55:00|1085.1|1084.6|1085.6|1085.1|1086.3|1085.8|1085|1084.5|579
1595523600000|2020-07-23 17:00:00|1085.3|1084.8|1086.8|1086.3|1086.9|1086.4|1085.2|1084.7|280
1595523900000|2020-07-23 17:05:00|1086.7|1086.2|1086|1085.5|1087.1|1086.6|1085.9|1085.4|251
1595524200000|2020-07-23 17:10:00|1085.9|1085.4|1086.3|1085.8|1086.5|1086|1085.6|1085.1|217
1595524500000|2020-07-23 17:15:00|1086.1|1085.6|1084.6|1084.1|1086.5|1086|1084.4|1083.9|663
1595524800000|2020-07-23 17:20:00|1084.7|1084.2|1083.9|1083.4|1084.9|1084.4|1083.8|1083.3|188
1595525100000|2020-07-23 17:25:00|1084|1083.5|1084.8|1084.3|1084.8|1084.3|1084|1083.5|162
1595525400000|2020-07-23 17:30:00|1084.7|1084.2|1083.5|1083|1084.9|1084.4|1083.2|1082.7|167
1595525700000|2020-07-23 17:35:00|1083.6|1083.1|1083.5|1083|1083.9|1083.4|1082.8|1082.3|371
1595526000000|2020-07-23 17:40:00|1083.4|1082.9|1082.3|1081.8|1083.4|1082.9|1081.9|1081.4|276
1595526300000|2020-07-23 17:45:00|1082.4|1081.9|1080.7|1080.2|1083.2|1082.7|1080.6|1080.1|446
1595526600000|2020-07-23 17:50:00|1080.6|1080.1|1080.8|1080.3|1081.6|1081.1|1080.4|1079.9|285
1595526900000|2020-07-23 17:55:00|1080.7|1080.2|1081.3|1080.8|1081.8|1081.3|1080.1|1079.6|279
1595527200000|2020-07-23 18:00:00|1081.2|1080.7|1079.5|1079|1081.3|1080.8|1079.5|1079|561
1595527500000|2020-07-23 18:05:00|1079.6|1079.1|1079|1078.5|1080.2|1079.7|1078.7|1078.2|614
1595527800000|2020-07-23 18:10:00|1078.8|1078.3|1077.9|1077.4|1078.9|1078.4|1077.3|1076.8|716
1595528100000|2020-07-23 18:15:00|1078|1077.5|1078.3|1077.8|1078.4|1077.9|1076.4|1075.9|535
1595528400000|2020-07-23 18:20:00|1078.2|1077.7|1079.4|1078.9|1079.5|1079|1077.9|1077.4|521
1595528700000|2020-07-23 18:25:00|1079.5|1079|1079.6|1079.1|1079.8|1079.3|1079|1078.5|313
1595529000000|2020-07-23 18:30:00|1079.5|1079|1080.5|1080|1080.8|1080.3|1078.6|1078.1|1344
1595529300000|2020-07-23 18:35:00|1080.4|1079.9|1077.8|1077.3|1080.4|1079.9|1077.8|1077.3|352
1595529600000|2020-07-23 18:40:00|1077.9|1077.4|1079.7|1079.2|1079.8|1079.3|1077.8|1077.3|494
1595529900000|2020-07-23 18:45:00|1079.6|1079.1|1079.9|1079.4|1080.1|1079.6|1078.2|1077.7|456
1595530200000|2020-07-23 18:50:00|1079.7|1079.2|1080.3|1079.8|1080.7|1080.2|1079.7|1079.2|527
1595530500000|2020-07-23 18:55:00|1080.2|1079.7|1079.9|1079.4|1080.2|1079.7|1079.4|1078.9|295
1595530800000|2020-07-23 19:00:00|1080.2|1079.7|1080.4|1079.9|1080.7|1080.2|1079.8|1079.3|503
1595531100000|2020-07-23 19:05:00|1080.5|1080|1079.3|1078.8|1081|1080.5|1079.2|1078.7|410
1595531400000|2020-07-23 19:10:00|1079.4|1078.9|1079.7|1079.2|1080.2|1079.7|1078.8|1078.3|250
1595531700000|2020-07-23 19:15:00|1079.6|1079.1|1080.7|1080.2|1081.1|1080.6|1079.4|1078.9|354
1595532000000|2020-07-23 19:20:00|1080.8|1080.3|1079.2|1078.7|1081.3|1080.8|1079.2|1078.7|502
1595532300000|2020-07-23 19:25:00|1079.1|1078.6|1079.8|1079.3|1080.1|1079.6|1078|1077.5|570
1595532600000|2020-07-23 19:30:00|1079.9|1079.4|1079.9|1079.4|1080.4|1079.9|1078.1|1077.6|583
1595532900000|2020-07-23 19:35:00|1080|1079.5|1080.2|1079.7|1080.8|1080.3|1079.1|1078.6|894
1595533200000|2020-07-23 19:40:00|1080.1|1079.6|1079.9|1079.4|1080.8|1080.3|1079.5|1079|607
1595533500000|2020-07-23 19:45:00|1079.8|1079.3|1080|1079.5|1080.6|1080.1|1079.7|1079.2|1187
1595533800000|2020-07-23 19:50:00|1079.9|1079.4|1079.8|1079.3|1079.9|1079.4|1078.3|1077.8|3104
1595534100000|2020-07-23 19:55:00|1079.7|1079.2|1081|1080.5|1081.1|1080.6|1079.4|1078.9|5043
1595534400000|2020-07-23 20:00:00|1081.3|1080.3|1080.4|1079.4|1081.7|1080.7|1080.2|1079.2|979
1595534700000|2020-07-23 20:05:00|1080.3|1079.3|1081.1|1080.1|1081.2|1080.2|1080.1|1079.1|77
1595535000000|2020-07-23 20:10:00|1081.2|1080.2|1080.3|1079.3|1081.3|1080.3|1080.3|1079.3|46
1595535300000|2020-07-23 20:15:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1079.4|1078.4|20
1595535600000|2020-07-23 20:20:00|1079.7|1078.7|1080.1|1079.1|1080.1|1079.1|1079.7|1078.7|3
1595535900000|2020-07-23 20:25:00|1080.6|1079.6|1080.9|1079.9|1081|1080|1080.6|1079.6|87
1595536200000|2020-07-23 20:30:00|1081|1080|1081.3|1080.3|1081.7|1080.7|1080.9|1079.9|34
1595536500000|2020-07-23 20:35:00|1081.6|1080.6|1081|1080|1081.8|1080.8|1080.9|1079.9|23
1595537100000|2020-07-23 20:45:00|1080.8|1079.8|1081|1080|1081|1080|1080.7|1079.7|10
1595537400000|2020-07-23 20:50:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|3
1595537700000|2020-07-23 20:55:00|1080.8|1079.8|1081.5|1080.5|1081.5|1080.5|1080.8|1079.8|15
1595541600000|2020-07-23 22:00:00|1082|1080|1083|1081|1083.3|1081.3|1082|1080|0
1595541900000|2020-07-23 22:05:00|1083.2|1081.2|1083.7|1081.7|1083.7|1081.7|1082.8|1080.8|0
1595542200000|2020-07-23 22:10:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.5|1081.5|0
1595542500000|2020-07-23 22:15:00|1083.6|1081.6|1083.5|1081.5|1083.7|1081.7|1083.4|1081.4|0
1595542800000|2020-07-23 22:20:00|1083.4|1081.4|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|0
1595543100000|2020-07-23 22:25:00|1083.4|1081.4|1083.7|1081.7|1083.7|1081.7|1083.2|1081.2|0
1595543400000|2020-07-23 22:30:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|0
1595543700000|2020-07-23 22:35:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|0
1595544000000|2020-07-23 22:40:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.5|1081.5|0
1595544300000|2020-07-23 22:45:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1595544600000|2020-07-23 22:50:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1595544900000|2020-07-23 22:55:00|1083.6|1081.6|1084.1|1082.1|1084.2|1082.2|1083.5|1081.5|0
1595545200000|2020-07-23 23:00:00|1084.2|1082.2|1083.2|1081.2|1084.2|1082.2|1083.1|1081.1|0
1595545500000|2020-07-23 23:05:00|1083.3|1081.3|1083.1|1081.1|1083.4|1081.4|1083.1|1081.1|0
1595545800000|2020-07-23 23:10:00|1083|1081|1082.7|1080.7|1083|1081|1082.4|1080.4|0
1595546100000|2020-07-23 23:15:00|1082.8|1080.8|1083|1081|1083|1081|1082.7|1080.7|0
1595546400000|2020-07-23 23:20:00|1082.9|1080.9|1083.3|1081.3|1083.4|1081.4|1082.9|1080.9|0
1595546700000|2020-07-23 23:25:00|1083.4|1081.4|1083.7|1081.7|1083.7|1081.7|1083.1|1081.1|0
1595547000000|2020-07-23 23:30:00|1083.8|1081.8|1083.1|1081.1|1084.1|1082.1|1083.1|1081.1|0
1595547300000|2020-07-23 23:35:00|1083.2|1081.2|1083.2|1081.2|1083.3|1081.3|1082.6|1080.6|0
1595547600000|2020-07-23 23:40:00|1083.3|1081.3|1083.4|1081.4|1083.8|1081.8|1083|1081|0
1595547900000|2020-07-23 23:45:00|1083.3|1081.3|1083.2|1081.2|1083.7|1081.7|1083.2|1081.2|0
1595548200000|2020-07-23 23:50:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|0
1595548500000|2020-07-23 23:55:00|1082.8|1080.8|1083.4|1081.4|1083.5|1081.5|1082.8|1080.8|0
1595548800000|2020-07-24 00:00:00|1083.5|1081.5|1081.6|1080.6|1083.5|1082.3|1081.6|1080.6|2
1595549400000|2020-07-24 00:10:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1595549700000|2020-07-24 00:15:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1595550300000|2020-07-24 00:25:00|1083.5|1082.5|1083.9|1082.9|1084|1083|1083.5|1082.5|7
1595550600000|2020-07-24 00:30:00|1084.1|1083.1|1084.1|1083.1|1084.5|1083.5|1083.5|1082.5|64
1595550900000|2020-07-24 00:35:00|1083.5|1082.5|1083.3|1082.3|1083.5|1082.5|1083.3|1082.3|5
1595551200000|2020-07-24 00:40:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|2
1595551800000|2020-07-24 00:50:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1595552100000|2020-07-24 00:55:00|1086.8|1085.8|1087.2|1086.2|1087.2|1086.2|1086.8|1085.8|11
1595552400000|2020-07-24 01:00:00|1087.3|1086.3|1087.6|1086.6|1087.6|1086.6|1085.9|1084.9|43
1595552700000|2020-07-24 01:05:00|1086.9|1085.9|1086.8|1085.8|1087.8|1086.8|1086.8|1085.8|26
1595553000000|2020-07-24 01:10:00|1086.7|1085.7|1085.5|1084.5|1086.7|1085.7|1085.5|1084.5|53
1595553300000|2020-07-24 01:15:00|1085|1084|1085|1084|1085|1084|1084.2|1083.2|38
1595553600000|2020-07-24 01:20:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.5|1083.5|69
1595553900000|2020-07-24 01:25:00|1084.7|1083.7|1085.1|1084.1|1085.1|1084.1|1084.5|1083.5|13
1595554200000|2020-07-24 01:30:00|1085.5|1084.5|1086.3|1085.3|1087.4|1086.4|1085.5|1084.5|14
1595554500000|2020-07-24 01:35:00|1087.5|1086.5|1084.8|1083.8|1087.5|1086.5|1084.8|1083.8|17
1595554800000|2020-07-24 01:40:00|1084.6|1083.6|1085|1084|1085|1084|1083.7|1082.7|18
1595555100000|2020-07-24 01:45:00|1083.6|1082.6|1081.6|1080.6|1083.6|1082.6|1081.6|1080.6|29
1595555400000|2020-07-24 01:50:00|1082|1081|1082|1081|1082|1081|1082|1081|3
1595555700000|2020-07-24 01:55:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|4
1595556000000|2020-07-24 02:00:00|1084.7|1083.7|1084.2|1083.2|1085.5|1084.5|1084.2|1083.2|38
1595556300000|2020-07-24 02:05:00|1084.1|1083.1|1085|1084|1085|1084|1084|1083|3
1595556900000|2020-07-24 02:15:00|1086|1085|1087|1086|1087|1086|1086|1085|4
1595557200000|2020-07-24 02:20:00|1086.1|1085.1|1085.9|1084.9|1086.1|1085.1|1085.9|1084.9|3
1595557500000|2020-07-24 02:25:00|1084.8|1083.8|1083.7|1082.7|1084.8|1083.8|1083.7|1082.7|4
1595557800000|2020-07-24 02:30:00|1082.7|1081.7|1082.1|1081.1|1084.3|1083.3|1082.1|1081.1|5
1595558100000|2020-07-24 02:35:00|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|3
1595558400000|2020-07-24 02:40:00|||||||||9
1595558700000|2020-07-24 02:45:00|1082.7|1081.7|1082.6|1081.6|1082.7|1081.7|1082.6|1081.6|2
1595559000000|2020-07-24 02:50:00|1084|1083|1082.1|1081.1|1084|1083|1082.1|1081.1|20
1595559600000|2020-07-24 03:00:00|1082|1081|1081.1|1080.1|1082|1081|1081.1|1080.1|15
1595559900000|2020-07-24 03:05:00|1081.2|1080.2|1081.8|1080.8|1081.8|1080.8|1081|1080|14
1595560200000|2020-07-24 03:10:00|1080.6|1079.6|1079.6|1078.6|1080.6|1079.6|1079.6|1078.6|12
1595560800000|2020-07-24 03:20:00|1080.7|1079.7|1076.3|1075.3|1080.7|1079.7|1076.3|1075.3|9
1595561100000|2020-07-24 03:25:00|1075.9|1074.9|1078.2|1077.2|1078.2|1077.2|1075.9|1074.9|35
1595561400000|2020-07-24 03:30:00|1077.3|1076.3|1074.9|1073.9|1078.1|1077.1|1074.9|1073.9|93
1595561700000|2020-07-24 03:35:00|1075.8|1074.8|1075.5|1074.5|1075.8|1074.8|1074.9|1073.9|23
1595562000000|2020-07-24 03:40:00|1074.6|1073.6|1073|1072|1074.6|1073.6|1073|1072|19
1595562300000|2020-07-24 03:45:00|1073.2|1072.2|1071.6|1070.6|1073.2|1072.2|1070.8|1069.8|68
1595562600000|2020-07-24 03:50:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|7
1595563200000|2020-07-24 04:00:00|1073.3|1072.3|1072.8|1071.8|1073.3|1072.3|1072.8|1071.8|17
1595563500000|2020-07-24 04:05:00|1073|1072|1073.1|1072.1|1073.5|1072.5|1070.9|1069.9|34
1595565000000|2020-07-24 04:30:00|1073|1072|1073.3|1072.3|1073.3|1072.3|1073|1072|6
1595565300000|2020-07-24 04:35:00|1072.8|1071.8|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|6
1595565600000|2020-07-24 04:40:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|3
1595566200000|2020-07-24 04:50:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1595566500000|2020-07-24 04:55:00|1073.8|1072.8|1073.6|1072.6|1073.8|1072.8|1073.6|1072.6|14
1595566800000|2020-07-24 05:00:00|1073.2|1072.2|1070.2|1069.2|1073.2|1072.2|1068.7|1067.7|20
1595567100000|2020-07-24 05:05:00|1070.6|1069.6|1070.2|1069.2|1070.6|1069.6|1070.2|1069.2|22
1595567400000|2020-07-24 05:10:00|1069.3|1068.3|1069.7|1068.7|1070.2|1069.2|1068.3|1067.3|61
1595567700000|2020-07-24 05:15:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|54
1595568000000|2020-07-24 05:20:00|1070.7|1069.7|1069.5|1068.5|1070.8|1069.8|1068.5|1067.5|10
1595568300000|2020-07-24 05:25:00|1069.4|1068.4|1068.7|1067.7|1069.5|1068.5|1068.4|1067.4|7
1595568600000|2020-07-24 05:30:00|1068.3|1067.3|1068.4|1067.4|1069.1|1068.1|1068.2|1067.2|12
1595568900000|2020-07-24 05:35:00|1069.2|1068.2|1069|1068|1069.3|1068.3|1069|1068|5
1595569200000|2020-07-24 05:40:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1068.5|1067.5|4
1595569500000|2020-07-24 05:45:00|1069|1068|1068.7|1067.7|1069|1068|1067.8|1066.8|5
1595569800000|2020-07-24 05:50:00|1067.5|1066.5|1067|1066|1067.5|1066.5|1067|1066|2
1595570100000|2020-07-24 05:55:00|1068.1|1067.1|1067.3|1066.3|1068.1|1067.1|1067.3|1066.3|2
1595570400000|2020-07-24 06:00:00|1068|1067|1068.4|1067.4|1068.9|1067.9|1067.3|1066.3|38
1595570700000|2020-07-24 06:05:00|1069.1|1068.1|1068|1067|1069.1|1068.1|1067.6|1066.6|19
1595571000000|2020-07-24 06:10:00|1067.4|1066.4|1069.8|1068.8|1070.3|1069.3|1067.3|1066.3|137
1595571300000|2020-07-24 06:15:00|1069.6|1068.6|1068.7|1067.7|1069.6|1068.6|1068.6|1067.6|66
1595571600000|2020-07-24 06:20:00|1069|1068|1070|1069|1070.4|1069.4|1068.6|1067.6|24
1595571900000|2020-07-24 06:25:00|1069.9|1068.9|1072.1|1071.1|1073.3|1072.3|1069.9|1068.9|40
1595572200000|2020-07-24 06:30:00|1072.5|1071.5|1071.7|1070.7|1072.5|1071.5|1071.5|1070.5|19
1595572500000|2020-07-24 06:35:00|1071.4|1070.4|1070.2|1069.2|1072.5|1071.5|1070.2|1069.2|88
1595572800000|2020-07-24 06:40:00|1070.5|1069.5|1069.9|1068.9|1071.2|1070.2|1069.9|1068.9|19
1595573100000|2020-07-24 06:45:00|1069.5|1068.5|1069.5|1068.5|1070.1|1069.1|1068.8|1067.8|17
1595573400000|2020-07-24 06:50:00|1069.7|1068.7|1069.3|1068.3|1070|1069|1068.2|1067.2|27
1595573700000|2020-07-24 06:55:00|1069.4|1068.4|1068.4|1067.4|1069.5|1068.5|1068.1|1067.1|77
1595574000000|2020-07-24 07:00:00|1068.6|1067.6|1068|1067|1068.9|1067.9|1067.1|1066.1|444
1595574300000|2020-07-24 07:05:00|1067.9|1066.9|1066.6|1065.6|1068.3|1067.3|1066.6|1065.6|153
1595574600000|2020-07-24 07:10:00|1066.4|1065.4|1066.3|1065.3|1066.8|1065.8|1066|1065|216
1595574900000|2020-07-24 07:15:00|1066.8|1065.8|1065.8|1064.8|1067.2|1066.2|1065.3|1064.3|184
1595575200000|2020-07-24 07:20:00|1066|1065|1066.3|1065.3|1066.4|1065.4|1065.6|1064.6|276
1595575500000|2020-07-24 07:25:00|1066.5|1065.5|1066.7|1065.7|1067|1066|1066.2|1065.2|105
1595575800000|2020-07-24 07:30:00|1066.9|1065.9|1065.2|1064.2|1067|1066|1065|1064|282
1595576100000|2020-07-24 07:35:00|1065.1|1064.1|1066.2|1065.2|1066.6|1065.6|1065.1|1064.1|137
1595576400000|2020-07-24 07:40:00|1066.1|1065.1|1066.4|1065.4|1067.2|1066.2|1065.8|1064.8|134
1595576700000|2020-07-24 07:45:00|1066.5|1065.5|1067|1066|1067.4|1066.4|1066.5|1065.5|86
1595577000000|2020-07-24 07:50:00|1067.1|1066.1|1067.4|1066.4|1067.6|1066.6|1066.3|1065.3|99
1595577300000|2020-07-24 07:55:00|1067.5|1066.5|1068|1067|1068|1067|1067.1|1066.1|115
1595577600000|2020-07-24 08:00:00|1067.7|1066.7|1068.5|1067.5|1069|1068|1067.5|1066.5|245
1595577900000|2020-07-24 08:05:00|1068.4|1067.4|1066.6|1065.6|1068.8|1067.8|1066.3|1065.3|275
1595578200000|2020-07-24 08:10:00|1066.4|1065.4|1067|1066|1067.6|1066.6|1065.9|1064.9|187
1595578500000|2020-07-24 08:15:00|1067.1|1066.1|1067.5|1066.5|1067.5|1066.5|1066.5|1065.5|105
1595578800000|2020-07-24 08:20:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1066.8|1065.8|104
1595579100000|2020-07-24 08:25:00|1067.4|1066.4|1067.3|1066.3|1067.5|1066.5|1066.4|1065.4|143
1595579400000|2020-07-24 08:30:00|1067.4|1066.4|1068.7|1067.7|1069.1|1068.1|1067.2|1066.2|475
1595579700000|2020-07-24 08:35:00|1068.5|1067.5|1068.6|1067.6|1069|1068|1067.4|1066.4|194
1595580000000|2020-07-24 08:40:00|1068.5|1067.5|1068.2|1067.2|1068.7|1067.7|1067.9|1066.9|123
1595580300000|2020-07-24 08:45:00|1068.1|1067.1|1067.8|1066.8|1068.3|1067.3|1067.4|1066.4|290
1595580600000|2020-07-24 08:50:00|1067.9|1066.9|1068.8|1067.8|1069.1|1068.1|1067.6|1066.6|162
1595580900000|2020-07-24 08:55:00|1069.2|1068.2|1069.7|1068.7|1070.1|1069.1|1068.5|1067.5|199
1595581200000|2020-07-24 09:00:00|1070.2|1069.2|1069.4|1068.4|1070.3|1069.3|1069.4|1068.4|187
1595581500000|2020-07-24 09:05:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.1|1068.1|103
1595581800000|2020-07-24 09:10:00|1069.8|1068.8|1070.4|1069.4|1070.7|1069.7|1069.7|1068.7|276
1595582100000|2020-07-24 09:15:00|1070.2|1069.2|1069.7|1068.7|1070.6|1069.6|1069.6|1068.6|169
1595582400000|2020-07-24 09:20:00|1069.8|1068.8|1069.3|1068.3|1070|1069|1069.2|1068.2|211
1595582700000|2020-07-24 09:25:00|1069.5|1068.5|1069.6|1068.6|1069.9|1068.9|1069.4|1068.4|67
1595583000000|2020-07-24 09:30:00|1069.9|1068.9|1070|1069|1070.4|1069.4|1069.9|1068.9|119
1595583300000|2020-07-24 09:35:00|1069.9|1068.9|1069.7|1068.7|1070.3|1069.3|1069.7|1068.7|73
1595583600000|2020-07-24 09:40:00|1069.6|1068.6|1071|1070|1071.1|1070.1|1069.6|1068.6|196
1595583900000|2020-07-24 09:45:00|1071.1|1070.1|1070.6|1069.6|1071.2|1070.2|1070.6|1069.6|69
1595584200000|2020-07-24 09:50:00|1070.7|1069.7|1071.5|1070.5|1071.7|1070.7|1070.7|1069.7|62
1595584500000|2020-07-24 09:55:00|1071.6|1070.6|1071.3|1070.3|1072|1071|1071.1|1070.1|61
1595584800000|2020-07-24 10:00:00|1071.1|1070.1|1071.4|1070.4|1071.5|1070.5|1070.8|1069.8|68
1595585100000|2020-07-24 10:05:00|1071.3|1070.3|1072.4|1071.4|1072.5|1071.5|1071|1070|78
1595585400000|2020-07-24 10:10:00|1072.2|1071.2|1071.4|1070.4|1072.2|1071.2|1071.3|1070.3|124
1595585700000|2020-07-24 10:15:00|1071.5|1070.5|1071.3|1070.3|1071.8|1070.8|1071.1|1070.1|150
1595586000000|2020-07-24 10:20:00|1071.4|1070.4|1072.1|1071.1|1072.7|1071.7|1071.4|1070.4|551
1595586300000|2020-07-24 10:25:00|1072|1071|1072.1|1071.1|1072.7|1071.7|1072|1071|221
1595586600000|2020-07-24 10:30:00|1072.2|1071.2|1071.4|1070.4|1072.3|1071.3|1071.4|1070.4|479
1595586900000|2020-07-24 10:35:00|1071.3|1070.3|1070.8|1069.8|1071.4|1070.4|1070.4|1069.4|458
1595587200000|2020-07-24 10:40:00|1070.7|1069.7|1070.5|1069.5|1070.8|1069.8|1070.4|1069.4|126
1595587500000|2020-07-24 10:45:00|1070.7|1069.7|1070.7|1069.7|1071.1|1070.1|1070.3|1069.3|390
1595587800000|2020-07-24 10:50:00|1070.6|1069.6|1070.9|1069.9|1071.6|1070.6|1070.5|1069.5|290
1595588100000|2020-07-24 10:55:00|1071|1070|1070.9|1069.9|1071.3|1070.3|1070.7|1069.7|79
1595588400000|2020-07-24 11:00:00|1071.2|1070.2|1072.2|1071.2|1072.2|1071.2|1071.2|1070.2|267
1595588700000|2020-07-24 11:05:00|1072.1|1071.1|1073.1|1072.1|1073.1|1072.1|1071.9|1070.9|234
1595589000000|2020-07-24 11:10:00|1073.2|1072.2|1071.3|1070.3|1073.2|1072.2|1071.3|1070.3|235
1595589300000|2020-07-24 11:15:00|1071.5|1070.5|1071.1|1070.1|1071.9|1070.9|1071.1|1070.1|346
1595589600000|2020-07-24 11:20:00|1071.2|1070.2|1071.6|1070.6|1071.9|1070.9|1071.2|1070.2|131
1595589900000|2020-07-24 11:25:00|1071.7|1070.7|1070.9|1069.9|1071.7|1070.7|1070.8|1069.8|170
1595590200000|2020-07-24 11:30:00|1071|1070|1070.7|1069.7|1071.2|1070.2|1070.6|1069.6|193
1595590500000|2020-07-24 11:35:00|1070.6|1069.6|1070.6|1069.6|1070.8|1069.8|1070.3|1069.3|545
1595590800000|2020-07-24 11:40:00|1070.7|1069.7|1070.8|1069.8|1071|1070|1070.4|1069.4|171
1595591100000|2020-07-24 11:45:00|1070.7|1069.7|1070.7|1069.7|1070.9|1069.9|1070.1|1069.1|901
1595591400000|2020-07-24 11:50:00|1070.9|1069.9|1071|1070|1071.2|1070.2|1070.7|1069.7|183
1595591700000|2020-07-24 11:55:00|1070.9|1069.9|1071.7|1070.7|1071.7|1070.7|1070.6|1069.6|240
1595592000000|2020-07-24 12:00:00|1071.8|1070.8|1071.4|1070.4|1072|1071|1070.8|1069.8|297
1595592300000|2020-07-24 12:05:00|1071.6|1070.6|1071.6|1070.6|1072|1071|1071.5|1070.5|222
1595592600000|2020-07-24 12:10:00|1071.5|1070.5|1072.1|1071.1|1072.4|1071.4|1071.5|1070.5|121
1595592900000|2020-07-24 12:15:00|1072.2|1071.2|1071.9|1070.9|1072.3|1071.3|1071.7|1070.7|112
1595593200000|2020-07-24 12:20:00|1072|1071|1071.8|1070.8|1072.3|1071.3|1071.4|1070.4|112
1595593500000|2020-07-24 12:25:00|1072|1071|1072.3|1071.3|1072.3|1071.3|1071.7|1070.7|78
1595593800000|2020-07-24 12:30:00|1072.2|1071.2|1071.4|1070.4|1072.2|1071.2|1071.4|1070.4|99
1595594100000|2020-07-24 12:35:00|1071.5|1070.5|1071.3|1070.3|1071.7|1070.7|1071.3|1070.3|196
1595594400000|2020-07-24 12:40:00|1071.4|1070.4|1071.9|1070.9|1072.1|1071.1|1071.4|1070.4|636
1595594700000|2020-07-24 12:45:00|1072|1071|1072.1|1071.1|1072.2|1071.2|1071.6|1070.6|326
1595595000000|2020-07-24 12:50:00|1072|1071|1071.5|1070.5|1072.1|1071.1|1071.4|1070.4|138
1595595300000|2020-07-24 12:55:00|1071.6|1070.6|1071|1070|1071.6|1070.6|1071|1070|195
1595595600000|2020-07-24 13:00:00|1070.9|1069.9|1071.4|1070.4|1071.5|1070.5|1070.9|1069.9|150
1595595900000|2020-07-24 13:05:00|1071.5|1070.5|1070.5|1069.5|1071.6|1070.6|1070.5|1069.5|247
1595596200000|2020-07-24 13:10:00|1070.7|1069.7|1070.7|1069.7|1071|1070|1070.4|1069.4|145
1595596500000|2020-07-24 13:15:00|1070.6|1069.6|1070.3|1069.3|1070.7|1069.7|1070|1069|168
1595596800000|2020-07-24 13:20:00|1070.4|1069.4|1070.5|1069.5|1070.6|1069.6|1069.9|1068.9|116
1595597100000|2020-07-24 13:25:00|1070.6|1069.6|1070.4|1069.4|1070.7|1069.7|1070|1069|298
1595597400000|2020-07-24 13:30:00|1070.2|1069.7|1071.8|1071.3|1072.8|1072.3|1069.3|1068.8|3070
1595597700000|2020-07-24 13:35:00|1071.7|1071.2|1068.7|1068.2|1071.7|1071.2|1068.2|1067.7|2353
1595598000000|2020-07-24 13:40:00|1068.8|1068.3|1069.1|1068.6|1069.7|1069.2|1067.8|1067.3|2133
1595598300000|2020-07-24 13:45:00|1069|1068.5|1069.7|1069.2|1070.4|1069.9|1068.3|1067.8|2537
1595598600000|2020-07-24 13:50:00|1069.6|1069.1|1070.5|1070|1071.8|1071.3|1069.5|1069|1041
1595598900000|2020-07-24 13:55:00|1070.4|1069.9|1072.1|1071.6|1072.2|1071.7|1070.2|1069.7|571
1595599200000|2020-07-24 14:00:00|1072|1071.5|1073.7|1073.2|1074|1073.5|1072|1071.5|1203
1595599500000|2020-07-24 14:05:00|1073.9|1073.4|1075.7|1075.2|1076.4|1075.9|1073.2|1072.7|1360
1595599800000|2020-07-24 14:10:00|1075.8|1075.3|1075.4|1074.9|1076.3|1075.8|1074.8|1074.3|732
1595600100000|2020-07-24 14:15:00|1075.5|1075|1076.6|1076.1|1077.3|1076.8|1075.2|1074.7|971
1595600400000|2020-07-24 14:20:00|1076.7|1076.2|1078.3|1077.8|1078.7|1078.2|1076.6|1076.1|427
1595600700000|2020-07-24 14:25:00|1078.6|1078.1|1078.3|1077.8|1079.1|1078.6|1077.8|1077.3|732
1595601000000|2020-07-24 14:30:00|1078.5|1078|1076.4|1075.9|1078.8|1078.3|1075.9|1075.4|1361
1595601300000|2020-07-24 14:35:00|1076.3|1075.8|1075.4|1074.9|1077.2|1076.7|1074.7|1074.2|1293
1595601600000|2020-07-24 14:40:00|1075.3|1074.8|1076|1075.5|1076.7|1076.2|1075.3|1074.8|1228
1595601900000|2020-07-24 14:45:00|1076.1|1075.6|1076|1075.5|1076.8|1076.3|1075.1|1074.6|472
1595602200000|2020-07-24 14:50:00|1075.9|1075.4|1078.3|1077.8|1078.5|1078|1075.5|1075|632
1595602500000|2020-07-24 14:55:00|1078.2|1077.7|1078.9|1078.4|1079.1|1078.6|1078.1|1077.6|975
1595602800000|2020-07-24 15:00:00|1079|1078.5|1077.5|1077|1079.7|1079.2|1077.5|1077|576
1595603100000|2020-07-24 15:05:00|1077.4|1076.9|1077.8|1077.3|1078.4|1077.9|1077.2|1076.7|452
1595603400000|2020-07-24 15:10:00|1077.9|1077.4|1077.8|1077.3|1078.6|1078.1|1077.6|1077.1|260
1595603700000|2020-07-24 15:15:00|1077.9|1077.4|1077.2|1076.7|1078.2|1077.7|1077|1076.5|412
1595604000000|2020-07-24 15:20:00|1077.3|1076.8|1077|1076.5|1077.7|1077.2|1076.4|1075.9|568
1595604300000|2020-07-24 15:25:00|1076.9|1076.4|1078.2|1077.7|1078.5|1078|1076.9|1076.4|481
1595604600000|2020-07-24 15:30:00|1078.1|1077.6|1077|1076.5|1078.4|1077.9|1076.7|1076.2|1188
1595604900000|2020-07-24 15:35:00|1077.1|1076.6|1076.8|1076.3|1077.6|1077.1|1076.1|1075.6|343
1595605200000|2020-07-24 15:40:00|1076.9|1076.4|1078.6|1078.1|1078.6|1078.1|1076.9|1076.4|604
1595605500000|2020-07-24 15:45:00|1078.7|1078.2|1077.3|1076.8|1079|1078.5|1077.3|1076.8|535
1595605800000|2020-07-24 15:50:00|1077.4|1076.9|1077.3|1076.8|1077.9|1077.4|1077.1|1076.6|300
1595606100000|2020-07-24 15:55:00|1077.2|1076.7|1078.6|1078.1|1078.7|1078.2|1076.6|1076.1|659
1595606400000|2020-07-24 16:00:00|1078.7|1078.2|1077.5|1077|1078.7|1078.2|1077.5|1077|575
1595606700000|2020-07-24 16:05:00|1077.6|1077.1|1077|1076.5|1077.6|1077.1|1076.1|1075.6|502
1595607000000|2020-07-24 16:10:00|1076.9|1076.4|1076.5|1076|1077.7|1077.2|1076.4|1075.9|612
1595607300000|2020-07-24 16:15:00|1076.4|1075.9|1075.8|1075.3|1076.7|1076.2|1075.4|1074.9|424
1595607600000|2020-07-24 16:20:00|1076|1075.5|1075.7|1075.2|1076.5|1076|1075.4|1074.9|557
1595607900000|2020-07-24 16:25:00|1075.8|1075.3|1076.9|1076.4|1077|1076.5|1075.8|1075.3|139
1595608200000|2020-07-24 16:30:00|1077|1076.5|1077|1076.5|1077.2|1076.7|1076.6|1076.1|194
1595608500000|2020-07-24 16:35:00|1077.1|1076.6|1077|1076.5|1077.3|1076.8|1076.8|1076.3|145
1595608800000|2020-07-24 16:40:00|1076.9|1076.4|1076.8|1076.3|1077|1076.5|1076.4|1075.9|422
1595609100000|2020-07-24 16:45:00|1076.9|1076.4|1076.5|1076|1077.1|1076.6|1076.3|1075.8|316
1595609400000|2020-07-24 16:50:00|1076.4|1075.9|1076.1|1075.6|1076.7|1076.2|1075.9|1075.4|190
1595609700000|2020-07-24 16:55:00|1076.2|1075.7|1076.1|1075.6|1076.3|1075.8|1075.5|1075|159
1595610000000|2020-07-24 17:00:00|1076|1075.5|1076.5|1076|1077|1076.5|1076|1075.5|150
1595610300000|2020-07-24 17:05:00|1076.6|1076.1|1075.6|1075.1|1076.8|1076.3|1075.1|1074.6|283
1595610600000|2020-07-24 17:10:00|1075.5|1075|1074.1|1073.6|1075.8|1075.3|1073.9|1073.4|274
1595610900000|2020-07-24 17:15:00|1074|1073.5|1075|1074.5|1075|1074.5|1073.7|1073.2|336
1595611200000|2020-07-24 17:20:00|1074.9|1074.4|1075.7|1075.2|1075.8|1075.3|1074.9|1074.4|436
1595611500000|2020-07-24 17:25:00|1075.6|1075.1|1076.7|1076.2|1076.7|1076.2|1075.6|1075.1|169
1595611800000|2020-07-24 17:30:00|1076.6|1076.1|1075.5|1075|1076.6|1076.1|1075.5|1075|158
1595612100000|2020-07-24 17:35:00|1075.6|1075.1|1076.8|1076.3|1076.8|1076.3|1075.5|1075|63
1595612400000|2020-07-24 17:40:00|1077|1076.5|1077.3|1076.8|1077.5|1077|1076.8|1076.3|259
1595612700000|2020-07-24 17:45:00|1077.4|1076.9|1078.9|1078.4|1079|1078.5|1077.3|1076.8|303
1595613000000|2020-07-24 17:50:00|1079|1078.5|1078.7|1078.2|1079.1|1078.6|1078.1|1077.6|479
1595613300000|2020-07-24 17:55:00|1078.8|1078.3|1079.1|1078.6|1079.2|1078.7|1078.4|1077.9|390
1595613600000|2020-07-24 18:00:00|1079.2|1078.7|1079.6|1079.1|1079.7|1079.2|1078.9|1078.4|472
1595613900000|2020-07-24 18:05:00|1079.5|1079|1079.5|1079|1080.1|1079.6|1079.4|1078.9|271
1595614200000|2020-07-24 18:10:00|1079.6|1079.1|1079.1|1078.6|1079.7|1079.2|1078.6|1078.1|214
1595614500000|2020-07-24 18:15:00|1079.2|1078.7|1079.1|1078.6|1079.3|1078.8|1078.7|1078.2|244
1595614800000|2020-07-24 18:20:00|1079.2|1078.7|1079.7|1079.2|1080.1|1079.6|1079.2|1078.7|433
1595615100000|2020-07-24 18:25:00|1079.6|1079.1|1080.4|1079.9|1080.5|1080|1079.6|1079.1|213
1595615400000|2020-07-24 18:30:00|1080.3|1079.8|1079.3|1078.8|1080.3|1079.8|1079.1|1078.6|178
1595615700000|2020-07-24 18:35:00|1079.4|1078.9|1079.7|1079.2|1079.7|1079.2|1078.7|1078.2|180
1595616000000|2020-07-24 18:40:00|1079.6|1079.1|1079.4|1078.9|1080|1079.5|1079.3|1078.8|223
1595616300000|2020-07-24 18:45:00|1079.5|1079|1079.3|1078.8|1079.7|1079.2|1079.1|1078.6|509
1595616600000|2020-07-24 18:50:00|1079.1|1078.6|1078.8|1078.3|1079.5|1079|1078.8|1078.3|345
1595616900000|2020-07-24 18:55:00|1078.9|1078.4|1079.6|1079.1|1079.7|1079.2|1078.6|1078.1|350
1595617200000|2020-07-24 19:00:00|1079.5|1079|1079.5|1079|1079.7|1079.2|1078.7|1078.2|225
1595617500000|2020-07-24 19:05:00|1079.4|1078.9|1079.7|1079.2|1079.8|1079.3|1079.2|1078.7|82
1595617800000|2020-07-24 19:10:00|1079.6|1079.1|1079.8|1079.3|1080.6|1080.1|1079.6|1079.1|64
1595618100000|2020-07-24 19:15:00|1079.7|1079.2|1078.2|1077.7|1079.8|1079.3|1078.2|1077.7|174
1595618400000|2020-07-24 19:20:00|1078.3|1077.8|1078.3|1077.8|1079|1078.5|1078.3|1077.8|223
1595618700000|2020-07-24 19:25:00|1078.4|1077.9|1078|1077.5|1078.9|1078.4|1077.7|1077.2|185
1595619000000|2020-07-24 19:30:00|1077.6|1077.1|1077.4|1076.9|1078.2|1077.7|1077.2|1076.7|226
1595619300000|2020-07-24 19:35:00|1077.5|1077|1078.9|1078.4|1079.3|1078.8|1077.3|1076.8|697
1595619600000|2020-07-24 19:40:00|1079.1|1078.6|1079|1078.5|1079.6|1079.1|1078.8|1078.3|323
1595619900000|2020-07-24 19:45:00|1079.1|1078.6|1078.7|1078.2|1079.2|1078.7|1078.5|1078|822
1595620200000|2020-07-24 19:50:00|1078.6|1078.1|1079.8|1079.3|1080.4|1079.9|1078|1077.5|1211
1595620500000|2020-07-24 19:55:00|1079.6|1079.1|1079.6|1079.1|1080.5|1080|1079|1078.5|4058
1595620800000|2020-07-24 20:00:00|1079.8|1078.8|1080.1|1079.1|1080.6|1079.6|1079.6|1078.6|365
1595621100000|2020-07-24 20:05:00|1080|1079|1079.9|1078.9|1080|1079|1079.8|1078.8|66
1595621400000|2020-07-24 20:10:00|1079.8|1078.8|1078.8|1077.8|1079.9|1078.9|1078.7|1077.7|132
1595621700000|2020-07-24 20:15:00|1078.9|1077.9|1079|1078|1079|1078|1078.9|1077.9|22
1595622300000|2020-07-24 20:25:00|1078.9|1077.9|1078.5|1077.5|1079.1|1078.1|1078.4|1077.4|109
1595622600000|2020-07-24 20:30:00|1078.7|1077.7|1079.3|1078.3|1079.3|1078.3|1078.4|1077.4|36
1595622900000|2020-07-24 20:35:00|||||||||7
1595623200000|2020-07-24 20:40:00|1079.4|1078.4|1079|1078|1079.4|1078.4|1078.6|1077.6|14
1595623500000|2020-07-24 20:45:00|||||||||1
1595623800000|2020-07-24 20:50:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|5
1595624100000|2020-07-24 20:55:00|1078.4|1077.4|1077.7|1075.7|1078.9|1077.9|1077.3|1075.6|19
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1079|1077|1081.1|1079.1|1078.8|1076.8|0
1595801100000|2020-07-26 22:05:00|1078.9|1076.9|1078.4|1076.4|1079.6|1077.6|1078.3|1076.3|0
1595801400000|2020-07-26 22:10:00|1078.5|1076.5|1078.2|1076.2|1079|1077|1077.6|1075.6|0
1595801700000|2020-07-26 22:15:00|1078.1|1076.1|1076.8|1074.8|1078.6|1076.6|1076.5|1074.5|0
1595802000000|2020-07-26 22:20:00|1076.7|1074.7|1079.8|1078.8|1079.8|1078.8|1076.7|1074.7|0
1595807700000|2020-07-26 23:55:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|3
1595808000000|2020-07-27 00:00:00|1077.9|1076.9|1079.8|1078.8|1079.8|1078.8|1077.9|1076.9|14
1595808300000|2020-07-27 00:05:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|2
1595808600000|2020-07-27 00:10:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1
1595808900000|2020-07-27 00:15:00|1082.2|1081.2|1082.8|1081.8|1082.8|1081.8|1082|1081|26
1595809200000|2020-07-27 00:20:00|1083.3|1082.3|1083.1|1082.1|1083.3|1082.3|1083.1|1082.1|6
1595809500000|2020-07-27 00:25:00|1082.5|1081.5|1082.4|1081.4|1082.5|1081.5|1082.4|1081.4|10
1595809800000|2020-07-27 00:30:00|1084.6|1083.6|1083.1|1082.1|1084.9|1083.9|1083.1|1082.1|28
1595810100000|2020-07-27 00:35:00|1082.8|1081.8|1083.6|1082.6|1083.6|1082.6|1082.7|1081.7|14
1595810700000|2020-07-27 00:45:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|3
1595811300000|2020-07-27 00:55:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|16
1595811600000|2020-07-27 01:00:00|1085.9|1084.9|1086.8|1085.8|1086.8|1085.8|1085.5|1084.5|46
1595811900000|2020-07-27 01:05:00|1087.7|1086.7|1087.5|1086.5|1088.2|1087.2|1087.5|1086.5|12
1595812200000|2020-07-27 01:10:00|1087.2|1086.2|1087.8|1086.8|1087.8|1086.8|1086.4|1085.4|29
1595812500000|2020-07-27 01:15:00|1086.5|1085.5|1087.6|1086.6|1088.5|1087.5|1086.4|1085.4|26
1595812800000|2020-07-27 01:20:00|1088.9|1087.9|1088.1|1087.1|1089|1088|1087.9|1086.9|17
1595813100000|2020-07-27 01:25:00|1089|1088|1088.9|1087.9|1089|1088|1088.2|1087.2|19
1595813400000|2020-07-27 01:30:00|1089.9|1088.9|1089.8|1088.8|1089.9|1088.9|1089.1|1088.1|11
1595813700000|2020-07-27 01:35:00|1089.3|1088.3|1091.2|1090.2|1091.2|1090.2|1089.3|1088.3|35
1595814000000|2020-07-27 01:40:00|1090.2|1089.2|1089.6|1088.6|1090.2|1089.2|1089.6|1088.6|7
1595814300000|2020-07-27 01:45:00|||||||||1
1595814600000|2020-07-27 01:50:00|1090.8|1089.8|1090|1089|1090.8|1089.8|1090|1089|7
1595814900000|2020-07-27 01:55:00|1090.4|1089.4|1089.1|1088.1|1090.4|1089.4|1089.1|1088.1|14
1595815500000|2020-07-27 02:05:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|4
1595816400000|2020-07-27 02:20:00|1087.1|1086.1|1085.5|1084.5|1087.1|1086.1|1085.5|1084.5|9
1595816700000|2020-07-27 02:25:00|1085|1084|1083.8|1082.8|1085|1084|1083.8|1082.8|12
1595817000000|2020-07-27 02:30:00|1083.9|1082.9|1082.4|1081.4|1083.9|1082.9|1082.4|1081.4|19
1595817300000|2020-07-27 02:35:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|7
1595817600000|2020-07-27 02:40:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595817900000|2020-07-27 02:45:00|1086.5|1085.5|1085.8|1084.8|1086.5|1085.5|1085.8|1084.8|3
1595818200000|2020-07-27 02:50:00|1085.2|1084.2|1085.4|1084.4|1085.4|1084.4|1085.2|1084.2|2
1595818500000|2020-07-27 02:55:00|1085.3|1084.3|1087|1086|1087|1086|1085.3|1084.3|4
1595818800000|2020-07-27 03:00:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|3
1595819100000|2020-07-27 03:05:00|1086|1085|1086|1085|1086|1085|1086|1085|2
1595819400000|2020-07-27 03:10:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1595819700000|2020-07-27 03:15:00|1086|1085|1085.2|1084.2|1086.3|1085.3|1085.2|1084.2|5
1595820300000|2020-07-27 03:25:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|6
1595820600000|2020-07-27 03:30:00|1084.6|1083.6|1084.9|1083.9|1084.9|1083.9|1084.6|1083.6|7
1595821200000|2020-07-27 03:40:00|1084|1083|1084|1083|1084|1083|1084|1083|10
1595821500000|2020-07-27 03:45:00|1083.8|1082.8|1082.4|1081.4|1083.8|1082.8|1082.4|1081.4|23
1595823300000|2020-07-27 04:15:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|3
1595823600000|2020-07-27 04:20:00|1082.5|1081.5|1082.1|1081.1|1082.5|1081.5|1082.1|1081.1|2
1595823900000|2020-07-27 04:25:00|1080.6|1079.6|1081.9|1080.9|1081.9|1080.9|1080.6|1079.6|10
1595824200000|2020-07-27 04:30:00|1082|1081|1081.8|1080.8|1082|1081|1081.6|1080.6|8
1595824500000|2020-07-27 04:35:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1
1595825400000|2020-07-27 04:50:00|1081.4|1080.4|1081.2|1080.2|1081.4|1080.4|1081.2|1080.2|2
1595825700000|2020-07-27 04:55:00|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|10
1595826000000|2020-07-27 05:00:00|1080.6|1079.6|1081.1|1080.1|1081.1|1080.1|1080.3|1079.3|18
1595826300000|2020-07-27 05:05:00|1080.6|1079.6|1079.7|1078.7|1080.6|1079.6|1079.7|1078.7|13
1595826600000|2020-07-27 05:10:00|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.6|1076.6|17
1595827200000|2020-07-27 05:20:00|1076.7|1075.7|1077.4|1076.4|1077.4|1076.4|1076.7|1075.7|16
1595827500000|2020-07-27 05:25:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|6
1595827800000|2020-07-27 05:30:00|1078.7|1077.7|1080.1|1079.1|1080.1|1079.1|1078.7|1077.7|5
1595829300000|2020-07-27 05:55:00|1079.2|1078.2|1079.6|1078.6|1079.6|1078.6|1079.1|1078.1|6
1595829600000|2020-07-27 06:00:00|1079.5|1078.5|1078.9|1077.9|1079.5|1078.5|1078.6|1077.6|10
1595830200000|2020-07-27 06:10:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1595830500000|2020-07-27 06:15:00|1079|1078|1080|1079|1080|1079|1079|1078|2
1595831100000|2020-07-27 06:25:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|2
1595831400000|2020-07-27 06:30:00|1079.9|1078.9|1080.8|1079.8|1080.8|1079.8|1079.8|1078.8|13
1595831700000|2020-07-27 06:35:00|1081|1080|1080.9|1079.9|1081.7|1080.7|1080.6|1079.6|50
1595832000000|2020-07-27 06:40:00|1081.3|1080.3|1082.1|1081.1|1082.7|1081.7|1081.3|1080.3|26
1595832300000|2020-07-27 06:45:00|1083.9|1082.9|1081.8|1080.8|1083.9|1082.9|1081.8|1080.8|21
1595832600000|2020-07-27 06:50:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1595833200000|2020-07-27 07:00:00|1082.7|1081.7|1083|1082|1083.4|1082.4|1081.4|1080.4|588
1595833500000|2020-07-27 07:05:00|1083.1|1082.1|1082.6|1081.6|1083.6|1082.6|1082.4|1081.4|241
1595833800000|2020-07-27 07:10:00|1082.5|1081.5|1082.4|1081.4|1082.8|1081.8|1081.9|1080.9|223
1595834100000|2020-07-27 07:15:00|1081.9|1080.9|1081.7|1080.7|1082.3|1081.3|1081.2|1080.2|157
1595834400000|2020-07-27 07:20:00|1081.8|1080.8|1081.7|1080.7|1081.9|1080.9|1081.1|1080.1|123
1595834700000|2020-07-27 07:25:00|1081.6|1080.6|1081|1080|1081.6|1080.6|1080.8|1079.8|147
1595835000000|2020-07-27 07:30:00|1081.1|1080.1|1080.7|1079.7|1081.3|1080.3|1080.2|1079.2|204
1595835300000|2020-07-27 07:35:00|1080.6|1079.6|1080.7|1079.7|1081.1|1080.1|1079.5|1078.5|284
1595835600000|2020-07-27 07:40:00|1080.5|1079.5|1080.9|1079.9|1081.1|1080.1|1080.3|1079.3|78
1595835900000|2020-07-27 07:45:00|1081|1080|1080.3|1079.3|1081.4|1080.4|1080.3|1079.3|65
1595836200000|2020-07-27 07:50:00|1080.5|1079.5|1080.2|1079.2|1080.8|1079.8|1080.1|1079.1|127
1595836500000|2020-07-27 07:55:00|1080.1|1079.1|1080.7|1079.7|1080.7|1079.7|1079.6|1078.6|136
1595836800000|2020-07-27 08:00:00|1080.6|1079.6|1081.8|1080.8|1082.2|1081.2|1080.6|1079.6|135
1595837100000|2020-07-27 08:05:00|1081.6|1080.6|1081.5|1080.5|1081.7|1080.7|1080.5|1079.5|138
1595837400000|2020-07-27 08:10:00|1081.4|1080.4|1082.6|1081.6|1082.6|1081.6|1081.4|1080.4|122
1595837700000|2020-07-27 08:15:00|1082.7|1081.7|1082.8|1081.8|1083.1|1082.1|1082.6|1081.6|59
1595838000000|2020-07-27 08:20:00|1082.9|1081.9|1082.6|1081.6|1083|1082|1082.4|1081.4|115
1595838300000|2020-07-27 08:25:00|1082.9|1081.9|1082.2|1081.2|1082.9|1081.9|1082.2|1081.2|61
1595838600000|2020-07-27 08:30:00|1082.3|1081.3|1083.3|1082.3|1083.6|1082.6|1082.2|1081.2|96
1595838900000|2020-07-27 08:35:00|1083.2|1082.2|1083.5|1082.5|1084|1083|1083.1|1082.1|98
1595839200000|2020-07-27 08:40:00|1083.4|1082.4|1082.8|1081.8|1083.8|1082.8|1082.8|1081.8|64
1595839500000|2020-07-27 08:45:00|1082.7|1081.7|1082.2|1081.2|1083.2|1082.2|1082.2|1081.2|63
1595839800000|2020-07-27 08:50:00|1081.8|1080.8|1082.1|1081.1|1082.4|1081.4|1081.6|1080.6|132
1595840100000|2020-07-27 08:55:00|1081.9|1080.9|1081.7|1080.7|1082|1081|1081.6|1080.6|72
1595840400000|2020-07-27 09:00:00|1081.8|1080.8|1081.3|1080.3|1082.1|1081.1|1081.3|1080.3|147
1595840700000|2020-07-27 09:05:00|1081.4|1080.4|1081.9|1080.9|1081.9|1080.9|1081.4|1080.4|75
1595841000000|2020-07-27 09:10:00|1082|1081|1081.6|1080.6|1082.6|1081.6|1081.6|1080.6|82
1595841300000|2020-07-27 09:15:00|1081.7|1080.7|1082.9|1081.9|1083|1082|1081.7|1080.7|64
1595841600000|2020-07-27 09:20:00|1083.1|1082.1|1082.9|1081.9|1083.4|1082.4|1082.7|1081.7|45
1595841900000|2020-07-27 09:25:00|1083|1082|1084.1|1083.1|1084.1|1083.1|1083|1082|50
1595842200000|2020-07-27 09:30:00|1084.2|1083.2|1084.3|1083.3|1084.5|1083.5|1083.5|1082.5|49
1595842500000|2020-07-27 09:35:00|1084.2|1083.2|1084.1|1083.1|1084.3|1083.3|1083.6|1082.6|92
1595842800000|2020-07-27 09:40:00|1084|1083|1083.8|1082.8|1084.2|1083.2|1083.8|1082.8|107
1595843100000|2020-07-27 09:45:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1083.1|1082.1|73
1595843400000|2020-07-27 09:50:00|1083|1082|1083.6|1082.6|1083.6|1082.6|1082.8|1081.8|200
1595843700000|2020-07-27 09:55:00|1083.5|1082.5|1084.1|1083.1|1084.1|1083.1|1083.5|1082.5|81
1595844000000|2020-07-27 10:00:00|1083.9|1082.9|1084.1|1083.1|1084.4|1083.4|1083.8|1082.8|29
1595844300000|2020-07-27 10:05:00|1084.4|1083.4|1083.4|1082.4|1084.4|1083.4|1083.4|1082.4|65
1595844600000|2020-07-27 10:10:00|1083.5|1082.5|1083.3|1082.3|1083.5|1082.5|1083.1|1082.1|42
1595844900000|2020-07-27 10:15:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|41
1595845200000|2020-07-27 10:20:00|1084.3|1083.3|1084.1|1083.1|1084.4|1083.4|1084|1083|36
1595845500000|2020-07-27 10:25:00|1084|1083|1084.4|1083.4|1084.5|1083.5|1083.6|1082.6|118
1595845800000|2020-07-27 10:30:00|1084.6|1083.6|1084.5|1083.5|1084.7|1083.7|1084.2|1083.2|61
1595846100000|2020-07-27 10:35:00|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.2|1083.2|55
1595846400000|2020-07-27 10:40:00|1084.4|1083.4|1084.2|1083.2|1084.4|1083.4|1083.8|1082.8|61
1595846700000|2020-07-27 10:45:00|1084.4|1083.4|1084.5|1083.5|1084.7|1083.7|1084.2|1083.2|48
1595847000000|2020-07-27 10:50:00|1084.6|1083.6|1084.8|1083.8|1084.8|1083.8|1084.2|1083.2|73
1595847300000|2020-07-27 10:55:00|1084.6|1083.6|1084.2|1083.2|1084.6|1083.6|1084|1083|35
1595847600000|2020-07-27 11:00:00|1083.9|1082.9|1083.6|1082.6|1084.4|1083.4|1083.6|1082.6|128
1595847900000|2020-07-27 11:05:00|1083.5|1082.5|1083.6|1082.6|1083.8|1082.8|1083.2|1082.2|53
1595848200000|2020-07-27 11:10:00|1083.5|1082.5|1083.7|1082.7|1083.8|1082.8|1083|1082|38
1595848500000|2020-07-27 11:15:00|1083.9|1082.9|1084.1|1083.1|1084.2|1083.2|1083.7|1082.7|35
1595848800000|2020-07-27 11:20:00|1084.2|1083.2|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|38
1595849100000|2020-07-27 11:25:00|1083.9|1082.9|1084.9|1083.9|1084.9|1083.9|1083.9|1082.9|72
1595849400000|2020-07-27 11:30:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.6|1083.6|110
1595849700000|2020-07-27 11:35:00|1084.7|1083.7|1084.5|1083.5|1084.8|1083.8|1084.3|1083.3|33
1595850000000|2020-07-27 11:40:00|1084.4|1083.4|1084.9|1083.9|1085|1084|1084.3|1083.3|27
1595850300000|2020-07-27 11:45:00|1085|1084|1085.2|1084.2|1085.2|1084.2|1084.4|1083.4|62
1595850600000|2020-07-27 11:50:00|1084.9|1083.9|1085.5|1084.5|1085.6|1084.6|1084.9|1083.9|57
1595850900000|2020-07-27 11:55:00|1085.6|1084.6|1086.5|1085.5|1086.9|1085.9|1085.2|1084.2|251
1595851200000|2020-07-27 12:00:00|1086.3|1085.3|1085.7|1084.7|1086.4|1085.4|1085.6|1084.6|133
1595851500000|2020-07-27 12:05:00|1085.8|1084.8|1085.7|1084.7|1086|1085|1085.5|1084.5|98
1595851800000|2020-07-27 12:10:00|1085.8|1084.8|1086.4|1085.4|1086.6|1085.6|1085.4|1084.4|106
1595852100000|2020-07-27 12:15:00|1086|1085|1086.2|1085.2|1086.5|1085.5|1085.8|1084.8|68
1595852400000|2020-07-27 12:20:00|1086.3|1085.3|1085.7|1084.7|1086.3|1085.3|1085.2|1084.2|122
1595852700000|2020-07-27 12:25:00|1085.8|1084.8|1086.4|1085.4|1086.4|1085.4|1085.6|1084.6|192
1595853000000|2020-07-27 12:30:00|1086.3|1085.3|1084.9|1083.9|1086.4|1085.4|1084.9|1083.9|188
1595853300000|2020-07-27 12:35:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|104
1595853600000|2020-07-27 12:40:00|1085.3|1084.3|1085.2|1084.2|1085.6|1084.6|1084.7|1083.7|154
1595853900000|2020-07-27 12:45:00|1085.1|1084.1|1085.6|1084.6|1085.6|1084.6|1085|1084|557
1595854200000|2020-07-27 12:50:00|1085.5|1084.5|1086|1085|1086.1|1085.1|1084.9|1083.9|384
1595854500000|2020-07-27 12:55:00|1086.1|1085.1|1086.9|1085.9|1086.9|1085.9|1086|1085|320
1595854800000|2020-07-27 13:00:00|1086.8|1085.8|1087.3|1086.3|1087.3|1086.3|1086.7|1085.7|348
1595855100000|2020-07-27 13:05:00|1087.2|1086.2|1086.9|1085.9|1087.2|1086.2|1086.7|1085.7|198
1595855400000|2020-07-27 13:10:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.8|1085.8|270
1595855700000|2020-07-27 13:15:00|1087.3|1086.3|1087.6|1086.6|1087.7|1086.7|1086.9|1085.9|291
1595856000000|2020-07-27 13:20:00|1087.7|1086.7|1087.9|1086.9|1088|1087|1087.2|1086.2|544
1595856300000|2020-07-27 13:25:00|1088|1087|1088.4|1087.4|1089|1088|1088|1087|419
1595856600000|2020-07-27 13:30:00|1088.2|1087.7|1087.1|1086.6|1088.3|1087.8|1084.9|1084.4|4141
1595856900000|2020-07-27 13:35:00|1087.2|1086.7|1087.9|1087.4|1089|1088.5|1087.1|1086.6|3805
1595857200000|2020-07-27 13:40:00|1087.8|1087.3|1090.4|1089.9|1090.4|1089.9|1087.8|1087.3|1663
1595857500000|2020-07-27 13:45:00|1090.6|1090.1|1092.1|1091.6|1092.1|1091.6|1090.4|1089.9|1016
1595857800000|2020-07-27 13:50:00|1092.2|1091.7|1091.9|1091.4|1092.6|1092.1|1091.4|1090.9|1349
1595858100000|2020-07-27 13:55:00|1091.8|1091.3|1091.5|1091|1092.1|1091.6|1090.9|1090.4|1403
1595858400000|2020-07-27 14:00:00|1091.6|1091.1|1091.6|1091.1|1092.2|1091.7|1090.8|1090.3|1105
1595858700000|2020-07-27 14:05:00|1091.8|1091.3|1091.6|1091.1|1091.9|1091.4|1091.1|1090.6|968
1595859000000|2020-07-27 14:10:00|1091.5|1091|1091.4|1090.9|1092.5|1092|1091.1|1090.6|866
1595859300000|2020-07-27 14:15:00|1091.3|1090.8|1092.6|1092.1|1093.1|1092.6|1091|1090.5|829
1595859600000|2020-07-27 14:20:00|1092.7|1092.2|1092.3|1091.8|1093.1|1092.6|1092|1091.5|830
1595859900000|2020-07-27 14:25:00|1092.2|1091.7|1092.9|1092.4|1093|1092.5|1092.2|1091.7|1056
1595860200000|2020-07-27 14:30:00|1093|1092.5|1093.9|1093.4|1094.2|1093.7|1093|1092.5|1062
1595860500000|2020-07-27 14:35:00|1093.8|1093.3|1095.5|1095|1095.5|1095|1093.7|1093.2|1042
1595860800000|2020-07-27 14:40:00|1095.6|1095.1|1095.2|1094.7|1095.7|1095.2|1094.4|1093.9|926
1595861100000|2020-07-27 14:45:00|1095.3|1094.8|1095.7|1095.2|1095.8|1095.3|1095.2|1094.7|545
1595861400000|2020-07-27 14:50:00|1095.8|1095.3|1095.9|1095.4|1096.2|1095.7|1095.4|1094.9|989
1595861700000|2020-07-27 14:55:00|1095.8|1095.3|1095.5|1095|1096.3|1095.8|1095.1|1094.6|686
1595862000000|2020-07-27 15:00:00|1095.4|1094.9|1095.3|1094.8|1095.7|1095.2|1095|1094.5|432
1595862300000|2020-07-27 15:05:00|1095.2|1094.7|1094.4|1093.9|1095.7|1095.2|1094.3|1093.8|392
1595862600000|2020-07-27 15:10:00|1094.5|1094|1093.8|1093.3|1094.7|1094.2|1093.8|1093.3|570
1595862900000|2020-07-27 15:15:00|1093.9|1093.4|1093.2|1092.7|1094.1|1093.6|1093|1092.5|805
1595863200000|2020-07-27 15:20:00|1093.1|1092.6|1092.2|1091.7|1093.2|1092.7|1092.1|1091.6|652
1595863500000|2020-07-27 15:25:00|1092.3|1091.8|1091.9|1091.4|1092.8|1092.3|1091.5|1091|800
1595863800000|2020-07-27 15:30:00|1091.8|1091.3|1091.9|1091.4|1092|1091.5|1091.2|1090.7|735
1595864100000|2020-07-27 15:35:00|1091.8|1091.3|1090.7|1090.2|1091.8|1091.3|1089.5|1089|1726
1595864400000|2020-07-27 15:40:00|1090.6|1090.1|1090.6|1090.1|1090.9|1090.4|1090.2|1089.7|600
1595864700000|2020-07-27 15:45:00|1090.5|1090|1091.3|1090.8|1091.3|1090.8|1090.4|1089.9|525
1595865000000|2020-07-27 15:50:00|1091.2|1090.7|1091.3|1090.8|1091.5|1091|1091|1090.5|560
1595865300000|2020-07-27 15:55:00|1091.4|1090.9|1090.9|1090.4|1091.5|1091|1090.8|1090.3|473
1595865600000|2020-07-27 16:00:00|1091|1090.5|1090.9|1090.4|1091.3|1090.8|1090.2|1089.7|520
1595865900000|2020-07-27 16:05:00|1090.8|1090.3|1091.4|1090.9|1091.7|1091.2|1090.7|1090.2|270
1595866200000|2020-07-27 16:10:00|1091.3|1090.8|1091.6|1091.1|1091.6|1091.1|1091|1090.5|351
1595866500000|2020-07-27 16:15:00|1091.7|1091.2|1091.4|1090.9|1092.1|1091.6|1091.3|1090.8|365
1595866800000|2020-07-27 16:20:00|1091.5|1091|1092|1091.5|1092.3|1091.8|1091.4|1090.9|295
1595867100000|2020-07-27 16:25:00|1091.9|1091.4|1092.7|1092.2|1092.9|1092.4|1091.9|1091.4|379
1595867400000|2020-07-27 16:30:00|1092.6|1092.1|1092.7|1092.2|1093|1092.5|1092.5|1092|256
1595867700000|2020-07-27 16:35:00|1092.8|1092.3|1093.1|1092.6|1093.5|1093|1092.6|1092.1|230
1595868000000|2020-07-27 16:40:00|1093.2|1092.7|1093.2|1092.7|1093.4|1092.9|1093|1092.5|175
1595868300000|2020-07-27 16:45:00|1093.3|1092.8|1092.8|1092.3|1093.4|1092.9|1092.7|1092.2|184
1595868600000|2020-07-27 16:50:00|1092.7|1092.2|1093.2|1092.7|1093.3|1092.8|1092.5|1092|167
1595868900000|2020-07-27 16:55:00|1093.1|1092.6|1093|1092.5|1093.5|1093|1092.7|1092.2|229
1595869200000|2020-07-27 17:00:00|1093.1|1092.6|1093.1|1092.6|1093.4|1092.9|1093|1092.5|164
1595869500000|2020-07-27 17:05:00|1093|1092.5|1092.5|1092|1093.2|1092.7|1092.5|1092|200
1595869800000|2020-07-27 17:10:00|1092.6|1092.1|1092.9|1092.4|1093|1092.5|1092.3|1091.8|216
1595870100000|2020-07-27 17:15:00|1092.8|1092.3|1092.4|1091.9|1092.9|1092.4|1092.4|1091.9|152
1595870400000|2020-07-27 17:20:00|1092.3|1091.8|1092.7|1092.2|1092.7|1092.2|1092.3|1091.8|153
1595870700000|2020-07-27 17:25:00|1092.6|1092.1|1093.8|1093.3|1093.8|1093.3|1092.6|1092.1|420
1595871000000|2020-07-27 17:30:00|1093.7|1093.2|1094.8|1094.3|1094.8|1094.3|1093.7|1093.2|457
1595871300000|2020-07-27 17:35:00|1094.9|1094.4|1095.3|1094.8|1095.3|1094.8|1094.5|1094|444
1595871600000|2020-07-27 17:40:00|1095.2|1094.7|1094.6|1094.1|1095.3|1094.8|1094.5|1094|407
1595871900000|2020-07-27 17:45:00|1094.7|1094.2|1094.7|1094.2|1095|1094.5|1094.4|1093.9|142
1595872200000|2020-07-27 17:50:00|1094.6|1094.1|1094.8|1094.3|1094.9|1094.4|1094.2|1093.7|357
1595872500000|2020-07-27 17:55:00|1094.7|1094.2|1095.3|1094.8|1095.3|1094.8|1094.6|1094.1|521
1595872800000|2020-07-27 18:00:00|1095.2|1094.7|1095.6|1095.1|1095.9|1095.4|1095|1094.5|237
1595873100000|2020-07-27 18:05:00|1095.7|1095.2|1095.5|1095|1095.9|1095.4|1095.4|1094.9|158
1595873400000|2020-07-27 18:10:00|1095.6|1095.1|1095.4|1094.9|1095.8|1095.3|1095.3|1094.8|333
1595873700000|2020-07-27 18:15:00|1095.3|1094.8|1095.4|1094.9|1095.6|1095.1|1094.7|1094.2|418
1595874000000|2020-07-27 18:20:00|1095.5|1095|1096.6|1096.1|1096.6|1096.1|1095.5|1095|272
1595874300000|2020-07-27 18:25:00|1096.4|1095.9|1096.5|1096|1096.5|1096|1096.1|1095.6|135
1595874600000|2020-07-27 18:30:00|1096.6|1096.1|1096.7|1096.2|1096.7|1096.2|1096.2|1095.7|166
1595874900000|2020-07-27 18:35:00|1096.6|1096.1|1097|1096.5|1097|1096.5|1096.6|1096.1|174
1595875200000|2020-07-27 18:40:00|1097.1|1096.6|1096.9|1096.4|1097.1|1096.6|1096.6|1096.1|223
1595875500000|2020-07-27 18:45:00|1096.8|1096.3|1096.3|1095.8|1096.8|1096.3|1096.1|1095.6|239
1595875800000|2020-07-27 18:50:00|1096.4|1095.9|1096.5|1096|1097.1|1096.6|1096.2|1095.7|446
1595876100000|2020-07-27 18:55:00|1096.6|1096.1|1095.8|1095.3|1096.6|1096.1|1095.4|1094.9|220
1595876400000|2020-07-27 19:00:00|1095.9|1095.4|1097|1096.5|1097.2|1096.7|1095.7|1095.2|813
1595876700000|2020-07-27 19:05:00|1097.1|1096.6|1096.9|1096.4|1097.2|1096.7|1096.8|1096.3|322
1595877000000|2020-07-27 19:10:00|1096.8|1096.3|1096.4|1095.9|1096.8|1096.3|1096.4|1095.9|419
1595877300000|2020-07-27 19:15:00|1096.3|1095.8|1095.6|1095.1|1096.5|1096|1095.5|1095|916
1595877600000|2020-07-27 19:20:00|1095.7|1095.2|1096.5|1096|1096.6|1096.1|1095.7|1095.2|504
1595877900000|2020-07-27 19:25:00|1096.4|1095.9|1096.1|1095.6|1096.6|1096.1|1096|1095.5|604
1595878200000|2020-07-27 19:30:00|1096.2|1095.7|1096.5|1096|1097.1|1096.6|1096.2|1095.7|568
1595878500000|2020-07-27 19:35:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096|1095.5|461
1595878800000|2020-07-27 19:40:00|1096.4|1095.9|1096.9|1096.4|1097.3|1096.8|1096.3|1095.8|887
1595879100000|2020-07-27 19:45:00|1096.8|1096.3|1098.2|1097.7|1098.2|1097.7|1096.5|1096|1176
1595879400000|2020-07-27 19:50:00|1097.6|1097.1|1097.5|1097|1097.8|1097.3|1096.6|1096.1|1373
1595879700000|2020-07-27 19:55:00|1097.3|1096.8|1096.4|1095.9|1097.6|1097.1|1096.3|1095.8|7162
1595880000000|2020-07-27 20:00:00|1096.6|1095.6|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|614
1595880300000|2020-07-27 20:05:00|1097.2|1096.2|1097.6|1096.6|1097.6|1096.6|1097.2|1096.2|19
1595880600000|2020-07-27 20:10:00|1097.2|1096.2|1096.9|1095.9|1097.2|1096.2|1096.9|1095.9|43
1595880900000|2020-07-27 20:15:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|8
1595881200000|2020-07-27 20:20:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|2
1595881500000|2020-07-27 20:25:00|1096.5|1095.5|1096.3|1095.3|1096.7|1095.7|1096.2|1095.2|73
1595881800000|2020-07-27 20:30:00|1096.2|1095.2|1097.1|1096.1|1097.1|1096.1|1096.2|1095.2|22
1595882100000|2020-07-27 20:35:00|1097.2|1096.2|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|5
1595883000000|2020-07-27 20:50:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|5
1595883300000|2020-07-27 20:55:00|1096.5|1095.5|1098.5|1097.5|1098.5|1097.5|1095.8|1094.8|28
1595883600000|2020-07-27 21:00:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1595884800000|2020-07-27 21:20:00|1099.2|1098.2|1098.9|1097.9|1099.2|1098.2|1098.9|1097.9|6
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1100|1098|1100.1|1098.1|1099.3|1097.3|0
1595887500000|2020-07-27 22:05:00|1100.1|1098.1|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|0
1595887800000|2020-07-27 22:10:00|1099.9|1097.9|1099.9|1097.9|1100|1098|1099.8|1097.8|0
1595888100000|2020-07-27 22:15:00|1099.8|1097.8|1099.7|1097.7|1100|1098|1099.7|1097.7|0
1595888400000|2020-07-27 22:20:00|1099.6|1097.6|1099.7|1097.7|1099.7|1097.7|1099.6|1097.6|0
1595888700000|2020-07-27 22:25:00|1099.8|1097.8|1099.8|1097.8|1099.9|1097.9|1099.7|1097.7|0
1595889000000|2020-07-27 22:30:00|1099.9|1097.9|1100|1098|1100|1098|1099.9|1097.9|0
1595889300000|2020-07-27 22:35:00|1100.1|1098.1|1099.9|1097.9|1100.2|1098.2|1099.8|1097.8|0
1595889600000|2020-07-27 22:40:00|1099.8|1097.8|1099.9|1097.9|1100|1098|1099.7|1097.7|0
1595889900000|2020-07-27 22:45:00|1100|1098|1100.3|1098.3|1100.4|1098.4|1100|1098|0
1595890200000|2020-07-27 22:50:00|1100.4|1098.4|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|0
1595890500000|2020-07-27 22:55:00|1100.1|1098.1|1099.6|1097.6|1100.2|1098.2|1099.2|1097.2|0
1595890800000|2020-07-27 23:00:00|1099.7|1097.7|1100|1098|1100.3|1098.3|1099.6|1097.6|0
1595891100000|2020-07-27 23:05:00|1100.1|1098.1|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|0
1595891400000|2020-07-27 23:10:00|1099.5|1097.5|1099.5|1097.5|1099.7|1097.7|1099.3|1097.3|0
1595891700000|2020-07-27 23:15:00|1099.4|1097.4|1099.2|1097.2|1099.5|1097.5|1099.2|1097.2|0
1595892000000|2020-07-27 23:20:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1098.8|1096.8|0
1595892300000|2020-07-27 23:25:00|1099.1|1097.1|1098.6|1096.6|1099.1|1097.1|1098.5|1096.5|0
1595892600000|2020-07-27 23:30:00|1098.5|1096.5|1099.1|1097.1|1099.1|1097.1|1098.5|1096.5|0
1595892900000|2020-07-27 23:35:00|1099.2|1097.2|1099.2|1097.2|1099.4|1097.4|1099.1|1097.1|0
1595893200000|2020-07-27 23:40:00|1099.3|1097.3|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|0
1595893500000|2020-07-27 23:45:00|1099|1097|1099.3|1097.3|1099.3|1097.3|1098.9|1096.9|0
1595893800000|2020-07-27 23:50:00|1099.2|1097.2|1099.6|1097.6|1099.8|1097.8|1099.2|1097.2|0
1595894100000|2020-07-27 23:55:00|1099.7|1097.7|1099.8|1097.8|1100.2|1098.2|1099.7|1097.7|0
1595894400000|2020-07-28 00:00:00|1099.9|1097.9|1100|1099|1100.1|1099|1096.7|1095.7|14
1595894700000|2020-07-28 00:05:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1100|1099|3
1595895000000|2020-07-28 00:10:00|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|2
1595895300000|2020-07-28 00:15:00|1100.4|1099.4|1100.3|1099.3|1100.4|1099.4|1100.3|1099.3|10
1595895600000|2020-07-28 00:20:00|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|3
1595896200000|2020-07-28 00:30:00|1100.5|1099.5|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|2
1595896800000|2020-07-28 00:40:00|1101.5|1100.5|1101.4|1100.4|1101.5|1100.5|1101.4|1100.4|7
1595897100000|2020-07-28 00:45:00|1101|1100|1100.7|1099.7|1101|1100|1100|1099|21
1595897400000|2020-07-28 00:50:00|1101.5|1100.5|1102|1101|1102|1101|1101.5|1100.5|2
1595897700000|2020-07-28 00:55:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|7
1595898000000|2020-07-28 01:00:00|1102.4|1101.4|1104.5|1103.5|1104.5|1103.5|1102.4|1101.4|27
1595898300000|2020-07-28 01:05:00|1103.8|1102.8|1104.9|1103.9|1104.9|1103.9|1103.8|1102.8|38
1595898600000|2020-07-28 01:10:00|1105.5|1104.5|1106.4|1105.4|1106.4|1105.4|1105.5|1104.5|5
1595898900000|2020-07-28 01:15:00|1105.4|1104.4|1107.7|1106.7|1108.5|1107.5|1105.4|1104.4|103
1595899200000|2020-07-28 01:20:00|1109.4|1108.4|1109.8|1108.8|1110.6|1109.6|1108.9|1107.9|32
1595899500000|2020-07-28 01:25:00|1110.2|1109.2|1110.9|1109.9|1111.3|1110.3|1109.8|1108.8|38
1595899800000|2020-07-28 01:30:00|1109.6|1108.6|1104.5|1103.5|1109.6|1108.6|1104.5|1103.5|34
1595900100000|2020-07-28 01:35:00|1104.9|1103.9|1106.2|1105.2|1106.2|1105.2|1104.9|1103.9|3
1595900400000|2020-07-28 01:40:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|3
1595900700000|2020-07-28 01:45:00|1104.2|1103.2|1104|1103|1104.5|1103.5|1103.6|1102.6|7
1595901000000|2020-07-28 01:50:00|1104.7|1103.7|1103.5|1102.5|1104.9|1103.9|1103.3|1102.3|38
1595901300000|2020-07-28 01:55:00|1103.2|1102.2|1102.9|1101.9|1103.7|1102.7|1102|1101|12
1595901600000|2020-07-28 02:00:00|1102.5|1101.5|1101.3|1100.3|1103.8|1102.8|1101.1|1100.1|51
1595901900000|2020-07-28 02:05:00|1100.7|1099.7|1100.6|1099.6|1101|1100|1100.4|1099.4|41
1595902200000|2020-07-28 02:10:00|1100.2|1099.2|1100.5|1099.5|1100.6|1099.6|1099.9|1098.9|41
1595902500000|2020-07-28 02:15:00|1101.4|1100.4|1102.9|1101.9|1102.9|1101.9|1101.2|1100.2|32
1595902800000|2020-07-28 02:20:00|1102.8|1101.8|1101.1|1100.1|1102.9|1101.9|1101.1|1100.1|26
1595903100000|2020-07-28 02:25:00|1101.2|1100.2|1101.9|1100.9|1103.3|1102.3|1101.1|1100.1|63
1595903400000|2020-07-28 02:30:00|1102.1|1101.1|1103.1|1102.1|1104.2|1103.2|1102.1|1101.1|69
1595903700000|2020-07-28 02:35:00|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|10
1595904000000|2020-07-28 02:40:00|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1
1595904300000|2020-07-28 02:45:00|1100.5|1099.5|1101.3|1100.3|1101.9|1100.9|1100.5|1099.5|30
1595904600000|2020-07-28 02:50:00|1100.9|1099.9|1100|1099|1101.2|1100.2|1100|1099|7
1595904900000|2020-07-28 02:55:00|1100.5|1099.5|1099.8|1098.8|1101.4|1100.4|1099.8|1098.8|47
1595905200000|2020-07-28 03:00:00|1099.7|1098.7|1099.2|1098.2|1100.8|1099.8|1099.2|1098.2|60
1595905500000|2020-07-28 03:05:00|1099.6|1098.6|1098.1|1097.1|1100.1|1099.1|1097.6|1096.6|93
1595905800000|2020-07-28 03:10:00|1098.4|1097.4|1098.3|1097.3|1098.6|1097.6|1097.8|1096.8|27
1595906100000|2020-07-28 03:15:00|1098.1|1097.1|1096|1095|1098.1|1097.1|1095.6|1094.6|48
1595906400000|2020-07-28 03:20:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|6
1595906700000|2020-07-28 03:25:00|1095.8|1094.8|1096.9|1095.9|1096.9|1095.9|1095.4|1094.4|29
1595907300000|2020-07-28 03:35:00|1097.4|1096.4|1097.2|1096.2|1097.4|1096.4|1097.2|1096.2|16
1595907600000|2020-07-28 03:40:00|1096.5|1095.5|1094.7|1093.7|1096.7|1095.7|1094.7|1093.7|13
1595907900000|2020-07-28 03:45:00|1095.1|1094.1|1095.6|1094.6|1095.6|1094.6|1095.1|1094.1|8
1595908200000|2020-07-28 03:50:00|1096.5|1095.5|1096.4|1095.4|1096.7|1095.7|1095.6|1094.6|30
1595908500000|2020-07-28 03:55:00|1095.8|1094.8|1096.6|1095.6|1097.3|1096.3|1095|1094|43
1595908800000|2020-07-28 04:00:00|1096.5|1095.5|1096.7|1095.7|1097.6|1096.6|1096.3|1095.3|14
1595909100000|2020-07-28 04:05:00|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|2
1595909400000|2020-07-28 04:10:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|4
1595909700000|2020-07-28 04:15:00|1096.8|1095.8|1096.7|1095.7|1097.9|1096.9|1096.7|1095.7|10
1595910000000|2020-07-28 04:20:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1595910300000|2020-07-28 04:25:00|1097.9|1096.9|1096.6|1095.6|1097.9|1096.9|1096.5|1095.5|4
1595910600000|2020-07-28 04:30:00|1096.9|1095.9|1097.7|1096.7|1097.7|1096.7|1096.9|1095.9|4
1595910900000|2020-07-28 04:35:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1595911200000|2020-07-28 04:40:00|1096.3|1095.3|1096.9|1095.9|1096.9|1095.9|1096.3|1095.3|8
1595911500000|2020-07-28 04:45:00|1096.1|1095.1|1097|1096|1097|1096|1096.1|1095.1|12
1595911800000|2020-07-28 04:50:00|1096.7|1095.7|1097.5|1096.5|1097.5|1096.5|1096.4|1095.4|35
1595912100000|2020-07-28 04:55:00|1097.4|1096.4|1096.9|1095.9|1097.4|1096.4|1096.5|1095.5|12
1595912400000|2020-07-28 05:00:00|1096.5|1095.5|1097.1|1096.1|1097.1|1096.1|1095.4|1094.4|31
1595912700000|2020-07-28 05:05:00|1096.3|1095.3|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|10
1595913300000|2020-07-28 05:15:00|1095.5|1094.5|1095.8|1094.8|1096.7|1095.7|1095.5|1094.5|14
1595913600000|2020-07-28 05:20:00|1096.9|1095.9|1095.4|1094.4|1096.9|1095.9|1095.4|1094.4|5
1595914200000|2020-07-28 05:30:00|1095.9|1094.9|1095.1|1094.1|1095.9|1094.9|1095.1|1094.1|5
1595914500000|2020-07-28 05:35:00|1096|1095|1095.2|1094.2|1096|1095|1094.5|1093.5|36
1595914800000|2020-07-28 05:40:00|1094.7|1093.7|1094.7|1093.7|1095.6|1094.6|1094.5|1093.5|25
1595915100000|2020-07-28 05:45:00|1094.3|1093.3|1094.6|1093.6|1094.9|1093.9|1094.3|1093.3|28
1595915400000|2020-07-28 05:50:00|1094|1093|1095.5|1094.5|1095.6|1094.6|1094|1093|22
1595915700000|2020-07-28 05:55:00|1094.8|1093.8|1095.9|1094.9|1095.9|1094.9|1094.5|1093.5|22
1595916000000|2020-07-28 06:00:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|5
1595916300000|2020-07-28 06:05:00|1097.2|1096.2|1097.9|1096.9|1098|1097|1096.7|1095.7|79
1595916600000|2020-07-28 06:10:00|1098.3|1097.3|1097.1|1096.1|1098.5|1097.5|1097|1096|77
1595916900000|2020-07-28 06:15:00|1096.9|1095.9|1097.7|1096.7|1097.9|1096.9|1096.9|1095.9|30
1595917200000|2020-07-28 06:20:00|1097.8|1096.8|1096.4|1095.4|1098|1097|1096.4|1095.4|11
1595917500000|2020-07-28 06:25:00|1096.2|1095.2|1096.6|1095.6|1096.6|1095.6|1095.7|1094.7|35
1595917800000|2020-07-28 06:30:00|1096.4|1095.4|1096.3|1095.3|1097.1|1096.1|1095.9|1094.9|27
1595918100000|2020-07-28 06:35:00|1095.7|1094.7|1096.5|1095.5|1096.5|1095.5|1095.5|1094.5|14
1595918400000|2020-07-28 06:40:00|1096.3|1095.3|1097.1|1096.1|1097.2|1096.2|1096.3|1095.3|40
1595918700000|2020-07-28 06:45:00|1097.2|1096.2|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|19
1595919000000|2020-07-28 06:50:00|1097.6|1096.6|1097.2|1096.2|1097.7|1096.7|1097.2|1096.2|16
1595919300000|2020-07-28 06:55:00|1097.5|1096.5|1097.1|1096.1|1097.8|1096.8|1096.9|1095.9|62
1595919600000|2020-07-28 07:00:00|1096.9|1095.9|1097.8|1096.8|1097.9|1096.9|1096.7|1095.7|236
1595919900000|2020-07-28 07:05:00|1097.9|1096.9|1100|1099|1100.2|1099.2|1097.9|1096.9|606
1595920200000|2020-07-28 07:10:00|1099.9|1098.9|1099.6|1098.6|1100.4|1099.4|1099.6|1098.6|472
1595920500000|2020-07-28 07:15:00|1099.8|1098.8|1099.6|1098.6|1100.1|1099.1|1099.6|1098.6|262
1595920800000|2020-07-28 07:20:00|1099.5|1098.5|1098.7|1097.7|1099.8|1098.8|1098.5|1097.5|235
1595921100000|2020-07-28 07:25:00|1098.6|1097.6|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|82
1595921400000|2020-07-28 07:30:00|1098.5|1097.5|1097.5|1096.5|1098.5|1097.5|1097.3|1096.3|114
1595921700000|2020-07-28 07:35:00|1097.4|1096.4|1097.4|1096.4|1097.7|1096.7|1096.7|1095.7|127
1595922000000|2020-07-28 07:40:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097|1096|77
1595922300000|2020-07-28 07:45:00|1097.2|1096.2|1097.9|1096.9|1097.9|1096.9|1096.9|1095.9|67
1595922600000|2020-07-28 07:50:00|1097.6|1096.6|1096.7|1095.7|1097.6|1096.6|1096.7|1095.7|81
1595922900000|2020-07-28 07:55:00|1097|1096|1097|1096|1097.4|1096.4|1096.6|1095.6|68
1595923200000|2020-07-28 08:00:00|1096.9|1095.9|1097.4|1096.4|1097.6|1096.6|1096.9|1095.9|142
1595923500000|2020-07-28 08:05:00|1097.3|1096.3|1096.9|1095.9|1097.7|1096.7|1096.9|1095.9|179
1595923800000|2020-07-28 08:10:00|1096.8|1095.8|1097.3|1096.3|1097.3|1096.3|1096.8|1095.8|46
1595924100000|2020-07-28 08:15:00|1097.2|1096.2|1096.5|1095.5|1097.3|1096.3|1096.5|1095.5|50
1595924400000|2020-07-28 08:20:00|1096.6|1095.6|1096.1|1095.1|1096.9|1095.9|1096|1095|52
1595924700000|2020-07-28 08:25:00|1096.3|1095.3|1096.5|1095.5|1096.8|1095.8|1096.2|1095.2|132
1595925000000|2020-07-28 08:30:00|1096.8|1095.8|1097.5|1096.5|1097.5|1096.5|1096.6|1095.6|60
1595925300000|2020-07-28 08:35:00|1097.4|1096.4|1097.6|1096.6|1097.7|1096.7|1097.2|1096.2|115
1595925600000|2020-07-28 08:40:00|1097.5|1096.5|1097.2|1096.2|1097.6|1096.6|1097.2|1096.2|35
1595925900000|2020-07-28 08:45:00|1097.1|1096.1|1097.6|1096.6|1097.7|1096.7|1097|1096|55
1595926200000|2020-07-28 08:50:00|1097.8|1096.8|1098.5|1097.5|1098.6|1097.6|1097.8|1096.8|95
1595926500000|2020-07-28 08:55:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.2|1097.2|58
1595926800000|2020-07-28 09:00:00|1098.3|1097.3|1098.2|1097.2|1098.8|1097.8|1098.2|1097.2|92
1595927100000|2020-07-28 09:05:00|1098.3|1097.3|1098.1|1097.1|1098.4|1097.4|1098|1097|38
1595927400000|2020-07-28 09:10:00|1098|1097|1097.8|1096.8|1098.4|1097.4|1097.8|1096.8|71
1595927700000|2020-07-28 09:15:00|1098|1097|1097.8|1096.8|1098.3|1097.3|1097.7|1096.7|174
1595928000000|2020-07-28 09:20:00|1097.6|1096.6|1096.8|1095.8|1097.6|1096.6|1096.5|1095.5|92
1595928300000|2020-07-28 09:25:00|1097.1|1096.1|1097.4|1096.4|1097.4|1096.4|1096.8|1095.8|89
1595928600000|2020-07-28 09:30:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097|1096|116
1595928900000|2020-07-28 09:35:00|1097.4|1096.4|1097.8|1096.8|1098|1097|1097.4|1096.4|41
1595929200000|2020-07-28 09:40:00|1097.7|1096.7|1097.4|1096.4|1097.7|1096.7|1097.4|1096.4|45
1595929500000|2020-07-28 09:45:00|1097.2|1096.2|1097.1|1096.1|1097.6|1096.6|1097|1096|57
1595929800000|2020-07-28 09:50:00|1096.9|1095.9|1095.3|1094.3|1097.2|1096.2|1094.9|1093.9|355
1595930100000|2020-07-28 09:55:00|1095.1|1094.1|1096|1095|1096|1095|1094.8|1093.8|280
1595930400000|2020-07-28 10:00:00|1095.8|1094.8|1095.7|1094.7|1095.9|1094.9|1095.4|1094.4|55
1595930700000|2020-07-28 10:05:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.4|1093.4|241
1595931000000|2020-07-28 10:10:00|1094.5|1093.5|1094.3|1093.3|1094.5|1093.5|1093.9|1092.9|152
1595931300000|2020-07-28 10:15:00|1094.2|1093.2|1094.7|1093.7|1094.7|1093.7|1094|1093|38
1595931600000|2020-07-28 10:20:00|1094.6|1093.6|1095|1094|1095.3|1094.3|1094.4|1093.4|38
1595931900000|2020-07-28 10:25:00|1094.9|1093.9|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|45
1595932200000|2020-07-28 10:30:00|1095.2|1094.2|1095.3|1094.3|1095.3|1094.3|1095|1094|20
1595932500000|2020-07-28 10:35:00|1095.4|1094.4|1095.6|1094.6|1095.6|1094.6|1095.2|1094.2|64
1595932800000|2020-07-28 10:40:00|1095.7|1094.7|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|20
1595933100000|2020-07-28 10:45:00|1095.7|1094.7|1096|1095|1096.3|1095.3|1095.6|1094.6|38
1595933400000|2020-07-28 10:50:00|1096.3|1095.3|1096.5|1095.5|1096.7|1095.7|1096.1|1095.1|101
1595933700000|2020-07-28 10:55:00|1096.7|1095.7|1097|1096|1097.1|1096.1|1096.5|1095.5|69
1595934000000|2020-07-28 11:00:00|1097.2|1096.2|1097.8|1096.8|1097.9|1096.9|1097.1|1096.1|310
1595934300000|2020-07-28 11:05:00|1097.7|1096.7|1097.7|1096.7|1098.1|1097.1|1097.6|1096.6|138
1595934600000|2020-07-28 11:10:00|1097.6|1096.6|1097|1096|1097.6|1096.6|1096.7|1095.7|19
1595934900000|2020-07-28 11:15:00|1096.7|1095.7|1095.5|1094.5|1096.7|1095.7|1095.5|1094.5|65
1595935200000|2020-07-28 11:20:00|1095.4|1094.4|1096.1|1095.1|1096.1|1095.1|1095.3|1094.3|65
1595935500000|2020-07-28 11:25:00|1095.9|1094.9|1095.8|1094.8|1096|1095|1095.8|1094.8|15
1595935800000|2020-07-28 11:30:00|1095.7|1094.7|1095.1|1094.1|1095.8|1094.8|1094.9|1093.9|217
1595936100000|2020-07-28 11:35:00|1095.3|1094.3|1094.6|1093.6|1095.3|1094.3|1094.2|1093.2|139
1595936400000|2020-07-28 11:40:00|1094.4|1093.4|1094.6|1093.6|1094.8|1093.8|1094|1093|58
1595936700000|2020-07-28 11:45:00|1094.4|1093.4|1094.5|1093.5|1094.6|1093.6|1094.2|1093.2|57
1595937000000|2020-07-28 11:50:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|39
1595937300000|2020-07-28 11:55:00|1094.3|1093.3|1093.2|1092.2|1094.5|1093.5|1093|1092|174
1595937600000|2020-07-28 12:00:00|1093.3|1092.3|1094.4|1093.4|1094.6|1093.6|1093.2|1092.2|169
1595937900000|2020-07-28 12:05:00|1094.2|1093.2|1094.6|1093.6|1094.9|1093.9|1093.7|1092.7|174
1595938200000|2020-07-28 12:10:00|1094.5|1093.5|1095.1|1094.1|1095.2|1094.2|1094.4|1093.4|42
1595938500000|2020-07-28 12:15:00|1094.9|1093.9|1094.4|1093.4|1095|1094|1094.3|1093.3|58
1595938800000|2020-07-28 12:20:00|1094.5|1093.5|1094.2|1093.2|1094.5|1093.5|1093.9|1092.9|147
1595939100000|2020-07-28 12:25:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094.1|1093.1|144
1595939400000|2020-07-28 12:30:00|1094.6|1093.6|1094.7|1093.7|1095.1|1094.1|1094.5|1093.5|119
1595939700000|2020-07-28 12:35:00|1094.8|1093.8|1094.6|1093.6|1094.9|1093.9|1094.6|1093.6|67
1595940000000|2020-07-28 12:40:00|1094.7|1093.7|1095.6|1094.6|1095.7|1094.7|1094.7|1093.7|137
1595940300000|2020-07-28 12:45:00|1095.4|1094.4|1095|1094|1095.6|1094.6|1095|1094|74
1595940600000|2020-07-28 12:50:00|1095.1|1094.1|1095.7|1094.7|1095.9|1094.9|1095.1|1094.1|150
1595940900000|2020-07-28 12:55:00|1095.6|1094.6|1096.8|1095.8|1096.9|1095.9|1095.6|1094.6|406
1595941200000|2020-07-28 13:00:00|1096.7|1095.7|1096.4|1095.4|1096.7|1095.7|1096|1095|377
1595941500000|2020-07-28 13:05:00|1096.3|1095.3|1095.9|1094.9|1096.3|1095.3|1095.9|1094.9|97
1595941800000|2020-07-28 13:10:00|1095.8|1094.8|1095.4|1094.4|1095.8|1094.8|1095.1|1094.1|138
1595942100000|2020-07-28 13:15:00|1095.3|1094.3|1095.8|1094.8|1095.9|1094.9|1095|1094|232
1595942400000|2020-07-28 13:20:00|1095.7|1094.7|1096|1095|1096|1095|1095.5|1094.5|252
1595942700000|2020-07-28 13:25:00|1095.9|1094.9|1095.6|1094.6|1095.9|1094.9|1095.4|1094.4|316
1595943000000|2020-07-28 13:30:00|1095.4|1094.9|1092.8|1092.3|1096.4|1095.9|1091.9|1091.4|3862
1595943300000|2020-07-28 13:35:00|1092.7|1092.2|1093.1|1092.6|1094.5|1094|1091.5|1091|1863
1595943600000|2020-07-28 13:40:00|1093|1092.5|1094.6|1094.1|1094.8|1094.3|1092.9|1092.4|1218
1595943900000|2020-07-28 13:45:00|1094.5|1094|1094.4|1093.9|1095.3|1094.8|1094.3|1093.8|1110
1595944200000|2020-07-28 13:50:00|1094.3|1093.8|1090.9|1090.4|1094.3|1093.8|1090.8|1090.3|1634
1595944500000|2020-07-28 13:55:00|1090.8|1090.3|1091.6|1091.1|1091.8|1091.3|1090.3|1089.8|1516
1595944800000|2020-07-28 14:00:00|1091.7|1091.2|1092.5|1092|1093|1092.5|1091|1090.5|1401
1595945100000|2020-07-28 14:05:00|1092.4|1091.9|1092.6|1092.1|1093.1|1092.6|1092.1|1091.6|1105
1595945400000|2020-07-28 14:10:00|1092.5|1092|1092.7|1092.2|1093.3|1092.8|1091.2|1090.7|765
1595945700000|2020-07-28 14:15:00|1092.9|1092.4|1093.5|1093|1094.1|1093.6|1092.8|1092.3|855
1595946000000|2020-07-28 14:20:00|1093.6|1093.1|1094.1|1093.6|1094.6|1094.1|1093.6|1093.1|494
1595946300000|2020-07-28 14:25:00|1094.3|1093.8|1094.1|1093.6|1094.4|1093.9|1093.1|1092.6|517
1595946600000|2020-07-28 14:30:00|1093.9|1093.4|1092.4|1091.9|1094.6|1094.1|1092.4|1091.9|532
1595946900000|2020-07-28 14:35:00|1092.5|1092|1093|1092.5|1093.1|1092.6|1092|1091.5|579
1595947200000|2020-07-28 14:40:00|1092.9|1092.4|1091.7|1091.2|1093|1092.5|1091.7|1091.2|616
1595947500000|2020-07-28 14:45:00|1091.5|1091|1092.1|1091.6|1092.3|1091.8|1091.3|1090.8|673
1595947800000|2020-07-28 14:50:00|1092.2|1091.7|1092|1091.5|1092.7|1092.2|1091.3|1090.8|1091
1595948100000|2020-07-28 14:55:00|1092.1|1091.6|1092.9|1092.4|1093.5|1093|1092.1|1091.6|630
1595948400000|2020-07-28 15:00:00|1093|1092.5|1092|1091.5|1093.4|1092.9|1092|1091.5|431
1595948700000|2020-07-28 15:05:00|1091.9|1091.4|1092.1|1091.6|1092.2|1091.7|1091.1|1090.6|593
1595949000000|2020-07-28 15:10:00|1092.2|1091.7|1093.6|1093.1|1094|1093.5|1092.1|1091.6|625
1595949300000|2020-07-28 15:15:00|1093.5|1093|1092.8|1092.3|1093.9|1093.4|1092.7|1092.2|399
1595949600000|2020-07-28 15:20:00|1092.9|1092.4|1092.5|1092|1093.1|1092.6|1091.7|1091.2|850
1595949900000|2020-07-28 15:25:00|1092.6|1092.1|1093.2|1092.7|1093.5|1093|1092.1|1091.6|815
1595950200000|2020-07-28 15:30:00|1093.3|1092.8|1094.2|1093.7|1094.2|1093.7|1093|1092.5|662
1595950500000|2020-07-28 15:35:00|1094|1093.5|1094.3|1093.8|1094.6|1094.1|1093.6|1093.1|569
1595950800000|2020-07-28 15:40:00|1094.4|1093.9|1093.6|1093.1|1094.6|1094.1|1093.5|1093|348
1595951100000|2020-07-28 15:45:00|1093.7|1093.2|1094|1093.5|1094.1|1093.6|1093.5|1093|248
1595951400000|2020-07-28 15:50:00|1093.9|1093.4|1093.2|1092.7|1093.9|1093.4|1092.9|1092.4|160
1595951700000|2020-07-28 15:55:00|1093.3|1092.8|1092.6|1092.1|1093.3|1092.8|1092.4|1091.9|337
1595952000000|2020-07-28 16:00:00|1092.5|1092|1092.3|1091.8|1092.7|1092.2|1092.3|1091.8|397
1595952300000|2020-07-28 16:05:00|1092.2|1091.7|1091.9|1091.4|1092.2|1091.7|1091.2|1090.7|606
1595952600000|2020-07-28 16:10:00|1091.8|1091.3|1091.8|1091.3|1092.1|1091.6|1091.2|1090.7|366
1595952900000|2020-07-28 16:15:00|1091.7|1091.2|1091.4|1090.9|1092.3|1091.8|1091.3|1090.8|248
1595953200000|2020-07-28 16:20:00|1091.5|1091|1092.3|1091.8|1092.3|1091.8|1091.2|1090.7|149
1595953500000|2020-07-28 16:25:00|1092.5|1092|1092.2|1091.7|1092.5|1092|1091.8|1091.3|171
1595953800000|2020-07-28 16:30:00|1092.3|1091.8|1092.4|1091.9|1092.5|1092|1091.7|1091.2|223
1595954100000|2020-07-28 16:35:00|1092.5|1092|1092.8|1092.3|1092.9|1092.4|1092.3|1091.8|115
1595954400000|2020-07-28 16:40:00|1092.7|1092.2|1092.4|1091.9|1092.7|1092.2|1092.3|1091.8|103
1595954700000|2020-07-28 16:45:00|1092.5|1092|1092.2|1091.7|1092.8|1092.3|1092.2|1091.7|162
1595955000000|2020-07-28 16:50:00|1092.3|1091.8|1092.7|1092.2|1092.8|1092.3|1092.2|1091.7|85
1595955300000|2020-07-28 16:55:00|1092.8|1092.3|1092.9|1092.4|1092.9|1092.4|1092.4|1091.9|177
1595955600000|2020-07-28 17:00:00|1092.8|1092.3|1092.5|1092|1093.1|1092.6|1092.1|1091.6|203
1595955900000|2020-07-28 17:05:00|1092.4|1091.9|1092.7|1092.2|1092.8|1092.3|1092.1|1091.6|106
1595956200000|2020-07-28 17:10:00|1092.6|1092.1|1092.2|1091.7|1092.6|1092.1|1092|1091.5|65
1595956500000|2020-07-28 17:15:00|1092|1091.5|1092.6|1092.1|1092.7|1092.2|1092|1091.5|220
1595956800000|2020-07-28 17:20:00|1092.7|1092.2|1093.1|1092.6|1093.3|1092.8|1092.7|1092.2|216
1595957100000|2020-07-28 17:25:00|1093|1092.5|1092.9|1092.4|1093|1092.5|1092.6|1092.1|116
1595957400000|2020-07-28 17:30:00|1092.7|1092.2|1093.4|1092.9|1093.6|1093.1|1092.7|1092.2|120
1595957700000|2020-07-28 17:35:00|1093.5|1093|1093.8|1093.3|1093.8|1093.3|1093.3|1092.8|126
1595958000000|2020-07-28 17:40:00|1093.7|1093.2|1093.3|1092.8|1093.8|1093.3|1093.3|1092.8|81
1595958300000|2020-07-28 17:45:00|1093.2|1092.7|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|104
1595958600000|2020-07-28 17:50:00|1093.5|1093|1093.2|1092.7|1093.8|1093.3|1093.1|1092.6|175
1595958900000|2020-07-28 17:55:00|1093.1|1092.6|1093.3|1092.8|1093.3|1092.8|1092.9|1092.4|104
1595959200000|2020-07-28 18:00:00|1093.4|1092.9|1092.9|1092.4|1093.5|1093|1092.8|1092.3|363
1595959500000|2020-07-28 18:05:00|1092.8|1092.3|1092.6|1092.1|1092.9|1092.4|1092.4|1091.9|391
1595959800000|2020-07-28 18:10:00|1092.7|1092.2|1092.5|1092|1093|1092.5|1092.5|1092|303
1595960100000|2020-07-28 18:15:00|1092.4|1091.9|1092.9|1092.4|1093|1092.5|1092.3|1091.8|136
1595960400000|2020-07-28 18:20:00|1092.8|1092.3|1093.1|1092.6|1093.4|1092.9|1092.7|1092.2|216
1595960700000|2020-07-28 18:25:00|1093|1092.5|1092.1|1091.6|1093|1092.5|1092|1091.5|177
1595961000000|2020-07-28 18:30:00|1092.2|1091.7|1092.3|1091.8|1092.3|1091.8|1091.9|1091.4|322
1595961300000|2020-07-28 18:35:00|1092.4|1091.9|1092.8|1092.3|1093|1092.5|1092.1|1091.6|245
1595961600000|2020-07-28 18:40:00|1092.7|1092.2|1092.5|1092|1093|1092.5|1092.2|1091.7|228
1595961900000|2020-07-28 18:45:00|1092.6|1092.1|1092.8|1092.3|1093|1092.5|1092.3|1091.8|525
1595962200000|2020-07-28 18:50:00|1092.9|1092.4|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|339
1595962500000|2020-07-28 18:55:00|1092.8|1092.3|1092.3|1091.8|1093.2|1092.7|1092.1|1091.6|361
1595962800000|2020-07-28 19:00:00|1092.4|1091.9|1091.6|1091.1|1092.5|1092|1091.6|1091.1|383
1595963100000|2020-07-28 19:05:00|1091.5|1091|1091.1|1090.6|1091.7|1091.2|1090.9|1090.4|217
1595963400000|2020-07-28 19:10:00|1091.2|1090.7|1090.4|1089.9|1091.5|1091|1090.4|1089.9|223
1595963700000|2020-07-28 19:15:00|1090.3|1089.8|1090.7|1090.2|1090.7|1090.2|1089.7|1089.2|590
1595964000000|2020-07-28 19:20:00|1090.6|1090.1|1090.3|1089.8|1090.9|1090.4|1090.2|1089.7|307
1595964300000|2020-07-28 19:25:00|1090.4|1089.9|1089.5|1089|1090.6|1090.1|1089.3|1088.8|499
1595964600000|2020-07-28 19:30:00|1089.4|1088.9|1088.8|1088.3|1090.7|1090.2|1088.6|1088.1|618
1595964900000|2020-07-28 19:35:00|1088.9|1088.4|1089.4|1088.9|1090|1089.5|1088.8|1088.3|518
1595965200000|2020-07-28 19:40:00|1089.3|1088.8|1089.1|1088.6|1089.5|1089|1089|1088.5|322
1595965500000|2020-07-28 19:45:00|1089.2|1088.7|1087.8|1087.3|1089.7|1089.2|1087.8|1087.3|2701
1595965800000|2020-07-28 19:50:00|1087.7|1087.2|1087.8|1087.3|1088.3|1087.8|1087.4|1086.9|1239
1595966100000|2020-07-28 19:55:00|1087.7|1087.2|1087.6|1087.1|1089|1088.5|1086.9|1086.4|6570
1595966400000|2020-07-28 20:00:00|1087.8|1086.8|1087.2|1086.2|1088.3|1087.3|1087.2|1086.2|532
1595966700000|2020-07-28 20:05:00|1087.3|1086.3|1087|1086|1087.5|1086.5|1087|1086|380
1595967000000|2020-07-28 20:10:00|1086.9|1085.9|1087.7|1086.7|1088.2|1087.2|1086.9|1085.9|173
1595967300000|2020-07-28 20:15:00|1087.8|1086.8|1087.5|1086.5|1087.8|1086.8|1087.3|1086.3|88
1595967900000|2020-07-28 20:25:00|1087.7|1086.7|1087.5|1086.5|1087.8|1086.8|1087.4|1086.4|113
1595968200000|2020-07-28 20:30:00|1087.7|1086.7|1087.6|1086.6|1087.8|1086.8|1087.5|1086.5|57
1595968500000|2020-07-28 20:35:00|1087.9|1086.9|1088.3|1087.3|1088.3|1087.3|1087.9|1086.9|6
1595968800000|2020-07-28 20:40:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1087.5|1086.5|25
1595969400000|2020-07-28 20:50:00|1088.3|1087.3|1088.8|1087.8|1088.8|1087.8|1088.3|1087.3|5
1595969700000|2020-07-28 20:55:00|1088.7|1087.7|1088.9|1087.9|1088.9|1087.9|1087.9|1086.9|38
1595970000000|2020-07-28 21:00:00|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|2
1595970300000|2020-07-28 21:05:00|1087|1086|1087|1086|1087|1086|1087|1086|1
1595973300000|2020-07-28 21:55:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1089.3|1087.3|1089.5|1087.5|1088.2|1086.2|0
1595973900000|2020-07-28 22:05:00|1089.2|1087.2|1089|1087|1089.7|1087.7|1089|1087|0
1595974200000|2020-07-28 22:10:00|1088.9|1086.9|1089|1087|1089|1087|1088.8|1086.8|0
1595974500000|2020-07-28 22:15:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|0
1595974800000|2020-07-28 22:20:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1089|1087|0
1595975100000|2020-07-28 22:25:00|1088.9|1086.9|1088.5|1086.5|1088.9|1086.9|1088.3|1086.3|0
1595975400000|2020-07-28 22:30:00|1088.6|1086.6|1088.6|1086.6|1088.7|1086.7|1088.2|1086.2|0
1595975700000|2020-07-28 22:35:00|1088.7|1086.7|1089|1087|1089|1087|1088.7|1086.7|0
1595976000000|2020-07-28 22:40:00|1089.1|1087.1|1088.9|1086.9|1089.2|1087.2|1088.8|1086.8|0
1595976300000|2020-07-28 22:45:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1089|1087|0
1595976600000|2020-07-28 22:50:00|1089.2|1087.2|1089.1|1087.1|1089.3|1087.3|1089.1|1087.1|0
1595976900000|2020-07-28 22:55:00|1089.2|1087.2|1089.1|1087.1|1089.4|1087.4|1089|1087|0
1595977200000|2020-07-28 23:00:00|1089.2|1087.2|1088.9|1086.9|1089.4|1087.4|1088.8|1086.8|0
1595977500000|2020-07-28 23:05:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|0
1595977800000|2020-07-28 23:10:00|1088.6|1086.6|1088.6|1086.6|1088.8|1086.8|1088.6|1086.6|0
1595978100000|2020-07-28 23:15:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.6|1086.6|0
1595978400000|2020-07-28 23:20:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1087.9|1085.9|0
1595978700000|2020-07-28 23:25:00|1089|1087|1088.9|1086.9|1089.1|1087.1|1088.9|1086.9|0
1595979000000|2020-07-28 23:30:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.8|1086.8|0
1595979300000|2020-07-28 23:35:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1595979600000|2020-07-28 23:40:00|1089.4|1087.4|1089|1087|1089.4|1087.4|1088.8|1086.8|0
1595979900000|2020-07-28 23:45:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1595980200000|2020-07-28 23:50:00|1089.2|1087.2|1089.2|1087.2|1089.4|1087.4|1089|1087|0
1595980500000|2020-07-28 23:55:00|1089.3|1087.3|1089.4|1087.4|1089.5|1087.5|1089.2|1087.2|0
1595980800000|2020-07-29 00:00:00|1089.3|1087.3|1092.7|1091.7|1093.1|1092.1|1088.9|1087.1|37
1595981400000|2020-07-29 00:10:00|1091.9|1090.9|1093|1092|1093|1092|1091.9|1090.9|37
1595981700000|2020-07-29 00:15:00|1093.5|1092.5|1093.9|1092.9|1093.9|1092.9|1093.5|1092.5|3
1595982000000|2020-07-29 00:20:00|1094.6|1093.6|1094.7|1093.7|1094.8|1093.8|1094.6|1093.6|11
1595982300000|2020-07-29 00:25:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1595982600000|2020-07-29 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|13
1595982900000|2020-07-29 00:35:00|1094.4|1093.4|1094.3|1093.3|1094.7|1093.7|1094.3|1093.3|12
1595983200000|2020-07-29 00:40:00|1094|1093|1094|1093|1094|1093|1094|1093|4
1595983500000|2020-07-29 00:45:00|1094.7|1093.7|1096.8|1095.8|1096.8|1095.8|1094.7|1093.7|13
1595983800000|2020-07-29 00:50:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096.1|1095.1|20
1595984100000|2020-07-29 00:55:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1595984400000|2020-07-29 01:00:00|1095.5|1094.5|1095.1|1094.1|1095.7|1094.7|1095.1|1094.1|14
1595984700000|2020-07-29 01:05:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|4
1595985000000|2020-07-29 01:10:00|1093.9|1092.9|1093.8|1092.8|1094.1|1093.1|1093.4|1092.4|8
1595985300000|2020-07-29 01:15:00|1095.1|1094.1|1094.8|1093.8|1095.1|1094.1|1094.8|1093.8|2
1595985600000|2020-07-29 01:20:00|1094.6|1093.6|1094.2|1093.2|1094.6|1093.6|1094.2|1093.2|14
1595986200000|2020-07-29 01:30:00|1092.9|1091.9|1091.6|1090.6|1092.9|1091.9|1091.1|1090.1|11
1595986500000|2020-07-29 01:35:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|30
1595986800000|2020-07-29 01:40:00|1092.5|1091.5|1093.6|1092.6|1093.6|1092.6|1091.7|1090.7|41
1595987100000|2020-07-29 01:45:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|2
1595987400000|2020-07-29 01:50:00|1096.9|1095.9|1095.6|1094.6|1097.1|1096.1|1095.6|1094.6|20
1595987700000|2020-07-29 01:55:00|||||||||1
1595988000000|2020-07-29 02:00:00|1096.1|1095.1|1097.1|1096.1|1097.3|1096.3|1095.8|1094.8|23
1595988300000|2020-07-29 02:05:00|1096.6|1095.6|1096.9|1095.9|1097.9|1096.9|1096.5|1095.5|49
1595988600000|2020-07-29 02:10:00|1098.9|1097.9|1098.7|1097.7|1099.3|1098.3|1098.7|1097.7|8
1595988900000|2020-07-29 02:15:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1098.3|1097.3|15
1595989500000|2020-07-29 02:25:00|1100.1|1099.1|1100.5|1099.5|1101.7|1100.7|1100|1099|66
1595990100000|2020-07-29 02:35:00|1100.7|1099.7|1100.5|1099.5|1102|1101|1100.5|1099.5|29
1595990400000|2020-07-29 02:40:00|1100.2|1099.2|1100.1|1099.1|1101.1|1100.1|1100.1|1099.1|3
1595991000000|2020-07-29 02:50:00|1099.3|1098.3|1098.4|1097.4|1099.3|1098.3|1098.4|1097.4|5
1595991300000|2020-07-29 02:55:00|1098.8|1097.8|1098.7|1097.7|1098.8|1097.8|1098.7|1097.7|3
1595991600000|2020-07-29 03:00:00|1099.8|1098.8|1100.5|1099.5|1100.5|1099.5|1099.8|1098.8|14
1595991900000|2020-07-29 03:05:00|1099.8|1098.8|1101.2|1100.2|1101.2|1100.2|1099.8|1098.8|3
1595992200000|2020-07-29 03:10:00|1100.4|1099.4|1101.5|1100.5|1101.5|1100.5|1100.4|1099.4|5
1595992500000|2020-07-29 03:15:00|1100.4|1099.4|1099.3|1098.3|1100.4|1099.4|1099.3|1098.3|11
1595992800000|2020-07-29 03:20:00|1100.6|1099.6|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|37
1595993100000|2020-07-29 03:25:00|1100.6|1099.6|1100.7|1099.7|1100.7|1099.7|1100.6|1099.6|2
1595994000000|2020-07-29 03:40:00|1097.3|1096.3|1097.1|1096.1|1098.3|1097.3|1097.1|1096.1|27
1595994300000|2020-07-29 03:45:00|1096.5|1095.5|1098|1097|1098|1097|1096.5|1095.5|18
1595994600000|2020-07-29 03:50:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1595994900000|2020-07-29 03:55:00|1096.9|1095.9|1097|1096|1097.9|1096.9|1096.9|1095.9|6
1595995200000|2020-07-29 04:00:00|1098.2|1097.2|1098.9|1097.9|1098.9|1097.9|1098|1097|3
1595995500000|2020-07-29 04:05:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|2
1595995800000|2020-07-29 04:10:00|||||||||1
1595996100000|2020-07-29 04:15:00|1097|1096|1098|1097|1098|1097|1097|1096|2
1595997000000|2020-07-29 04:30:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1
1595997900000|2020-07-29 04:45:00|1096.1|1095.1|1095.6|1094.6|1097.1|1096.1|1095.6|1094.6|5
1595998200000|2020-07-29 04:50:00|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1
1595998800000|2020-07-29 05:00:00|1095.2|1094.2|1095.2|1094.2|1096|1095|1094.2|1093.2|12
1595999400000|2020-07-29 05:10:00|1094.4|1093.4|1094.7|1093.7|1094.7|1093.7|1094.4|1093.4|3
1595999700000|2020-07-29 05:15:00|1095.3|1094.3|1095|1094|1096.2|1095.2|1095|1094|4
1596000600000|2020-07-29 05:30:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1596001200000|2020-07-29 05:40:00|1097.1|1096.1|1096.3|1095.3|1097.6|1096.6|1096.3|1095.3|13
1596001800000|2020-07-29 05:50:00|1096.8|1095.8|1098.7|1097.7|1098.7|1097.7|1096.8|1095.8|4
1596002100000|2020-07-29 05:55:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|4
1596003000000|2020-07-29 06:10:00|1098.1|1097.1|1098.8|1097.8|1098.9|1097.9|1098.1|1097.1|74
1596003300000|2020-07-29 06:15:00|1099|1098|1099.7|1098.7|1099.9|1098.9|1099|1098|14
1596003600000|2020-07-29 06:20:00|1099.9|1098.9|1099.2|1098.2|1099.9|1098.9|1099.2|1098.2|10
1596003900000|2020-07-29 06:25:00|1099.5|1098.5|1100.8|1099.8|1100.8|1099.8|1099.5|1098.5|24
1596004200000|2020-07-29 06:30:00|1101|1100|1100.6|1099.6|1101|1100|1100.6|1099.6|35
1596004500000|2020-07-29 06:35:00|1100.4|1099.4|1100.4|1099.4|1101.1|1100.1|1100.4|1099.4|17
1596004800000|2020-07-29 06:40:00|1100.6|1099.6|1099.5|1098.5|1101|1100|1099.4|1098.4|60
1596005100000|2020-07-29 06:45:00|1099.3|1098.3|1099.9|1098.9|1099.9|1098.9|1099.3|1098.3|13
1596005400000|2020-07-29 06:50:00|1100|1099|1099.7|1098.7|1100.5|1099.5|1099.4|1098.4|25
1596005700000|2020-07-29 06:55:00|1100|1099|1100|1099|1100|1099|1099.8|1098.8|84
1596006000000|2020-07-29 07:00:00|1099.8|1098.8|1101.4|1100.4|1101.4|1100.4|1099.7|1098.7|233
1596006300000|2020-07-29 07:05:00|1101.3|1100.3|1100.9|1099.9|1101.3|1100.3|1100.5|1099.5|125
1596006600000|2020-07-29 07:10:00|1100.8|1099.8|1100.8|1099.8|1101.3|1100.3|1100.6|1099.6|152
1596006900000|2020-07-29 07:15:00|1100.9|1099.9|1099.5|1098.5|1100.9|1099.9|1099.5|1098.5|101
1596007200000|2020-07-29 07:20:00|1099.7|1098.7|1099.7|1098.7|1100|1099|1099.5|1098.5|67
1596007500000|2020-07-29 07:25:00|1099.8|1098.8|1099.6|1098.6|1100.2|1099.2|1099.6|1098.6|165
1596007800000|2020-07-29 07:30:00|1099.7|1098.7|1099.5|1098.5|1099.9|1098.9|1099.3|1098.3|64
1596008100000|2020-07-29 07:35:00|1099.8|1098.8|1100.4|1099.4|1100.5|1099.5|1099.8|1098.8|129
1596008400000|2020-07-29 07:40:00|1100.5|1099.5|1101.6|1100.6|1101.9|1100.9|1100.4|1099.4|211
1596008700000|2020-07-29 07:45:00|1101.7|1100.7|1101.5|1100.5|1101.9|1100.9|1101|1100|130
1596009000000|2020-07-29 07:50:00|1101.6|1100.6|1102|1101|1102.2|1101.2|1101.5|1100.5|407
1596009300000|2020-07-29 07:55:00|1101.9|1100.9|1101.3|1100.3|1102.3|1101.3|1101.2|1100.2|376
1596009600000|2020-07-29 08:00:00|1101.4|1100.4|1100.3|1099.3|1101.5|1100.5|1100.3|1099.3|163
1596009900000|2020-07-29 08:05:00|1100.5|1099.5|1100.4|1099.4|1101.4|1100.4|1100.4|1099.4|100
1596010200000|2020-07-29 08:10:00|1100.3|1099.3|1101|1100|1101.3|1100.3|1100.3|1099.3|70
1596010500000|2020-07-29 08:15:00|1100.8|1099.8|1101.2|1100.2|1101.5|1100.5|1100.8|1099.8|37
1596010800000|2020-07-29 08:20:00|1101.4|1100.4|1101.7|1100.7|1101.9|1100.9|1101.3|1100.3|124
1596011100000|2020-07-29 08:25:00|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.4|1100.4|33
1596011400000|2020-07-29 08:30:00|1102.1|1101.1|1101.4|1100.4|1102.3|1101.3|1101.4|1100.4|44
1596011700000|2020-07-29 08:35:00|1101.7|1100.7|1100.9|1099.9|1101.8|1100.8|1100.7|1099.7|49
1596012000000|2020-07-29 08:40:00|1100.7|1099.7|1100.5|1099.5|1101|1100|1100.5|1099.5|16
1596012300000|2020-07-29 08:45:00|1100.4|1099.4|1100.6|1099.6|1101|1100|1100.3|1099.3|37
1596012600000|2020-07-29 08:50:00|1100.7|1099.7|1100.7|1099.7|1101|1100|1100.3|1099.3|36
1596012900000|2020-07-29 08:55:00|1100.8|1099.8|1101.2|1100.2|1101.3|1100.3|1100.5|1099.5|47
1596013200000|2020-07-29 09:00:00|1101.3|1100.3|1101|1100|1101.6|1100.6|1100.7|1099.7|133
1596013500000|2020-07-29 09:05:00|1100.7|1099.7|1099.3|1098.3|1100.9|1099.9|1099.3|1098.3|106
1596013800000|2020-07-29 09:10:00|1099.4|1098.4|1099.6|1098.6|1099.9|1098.9|1099.2|1098.2|65
1596014100000|2020-07-29 09:15:00|1099.7|1098.7|1099.9|1098.9|1100.1|1099.1|1099.5|1098.5|242
1596014400000|2020-07-29 09:20:00|1100|1099|1100.1|1099.1|1100.4|1099.4|1099.9|1098.9|30
1596014700000|2020-07-29 09:25:00|1100.3|1099.3|1100.6|1099.6|1100.6|1099.6|1100.1|1099.1|42
1596015000000|2020-07-29 09:30:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.1|1099.1|11
1596015300000|2020-07-29 09:35:00|1100.2|1099.2|1101|1100|1101.1|1100.1|1100.2|1099.2|35
1596015600000|2020-07-29 09:40:00|1100.9|1099.9|1100.8|1099.8|1101.3|1100.3|1100.8|1099.8|36
1596015900000|2020-07-29 09:45:00|1100.9|1099.9|1100.9|1099.9|1101.2|1100.2|1100.6|1099.6|31
1596016200000|2020-07-29 09:50:00|1101.1|1100.1|1100.8|1099.8|1101.1|1100.1|1100.7|1099.7|26
1596016500000|2020-07-29 09:55:00|1100.9|1099.9|1101.1|1100.1|1101.4|1100.4|1100.9|1099.9|32
1596016800000|2020-07-29 10:00:00|1101.2|1100.2|1101.1|1100.1|1101.8|1100.8|1101.1|1100.1|32
1596017100000|2020-07-29 10:05:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.2|1100.2|92
1596017400000|2020-07-29 10:10:00|1101.5|1100.5|1100.8|1099.8|1101.5|1100.5|1100.8|1099.8|23
1596017700000|2020-07-29 10:15:00|1100.9|1099.9|1100.8|1099.8|1100.9|1099.9|1100.6|1099.6|25
1596018000000|2020-07-29 10:20:00|1100.7|1099.7|1100.7|1099.7|1101|1100|1100.6|1099.6|76
1596018300000|2020-07-29 10:25:00|1100.8|1099.8|1100.8|1099.8|1101.1|1100.1|1100.5|1099.5|23
1596018600000|2020-07-29 10:30:00|1100.7|1099.7|1100.6|1099.6|1100.9|1099.9|1100.6|1099.6|25
1596018900000|2020-07-29 10:35:00|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.6|1099.6|49
1596019200000|2020-07-29 10:40:00|1100.7|1099.7|1100.7|1099.7|1100.8|1099.8|1100.5|1099.5|57
1596019500000|2020-07-29 10:45:00|1100.5|1099.5|1100.6|1099.6|1100.6|1099.6|1100.4|1099.4|25
1596019800000|2020-07-29 10:50:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1099.9|1098.9|17
1596020100000|2020-07-29 10:55:00|1099.8|1098.8|1098.9|1097.9|1100|1099|1098.6|1097.6|159
1596020400000|2020-07-29 11:00:00|1099.1|1098.1|1098.8|1097.8|1099.6|1098.6|1098.7|1097.7|194
1596020700000|2020-07-29 11:05:00|1098.9|1097.9|1099.7|1098.7|1099.8|1098.8|1098.9|1097.9|38
1596021000000|2020-07-29 11:10:00|1099.8|1098.8|1099.8|1098.8|1099.9|1098.9|1099.6|1098.6|34
1596021300000|2020-07-29 11:15:00|1099.7|1098.7|1099.1|1098.1|1099.7|1098.7|1098.9|1097.9|45
1596021600000|2020-07-29 11:20:00|1099.2|1098.2|1099|1098|1099.3|1098.3|1098.9|1097.9|60
1596021900000|2020-07-29 11:25:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099|1098|69
1596022200000|2020-07-29 11:30:00|1099|1098|1098.8|1097.8|1099.1|1098.1|1098.1|1097.1|171
1596022500000|2020-07-29 11:35:00|1098.9|1097.9|1098.7|1097.7|1099.2|1098.2|1098.6|1097.6|103
1596022800000|2020-07-29 11:40:00|1098.8|1097.8|1098.7|1097.7|1099|1098|1098.3|1097.3|111
1596023100000|2020-07-29 11:45:00|1098.8|1097.8|1099.1|1098.1|1099.3|1098.3|1098.8|1097.8|64
1596023400000|2020-07-29 11:50:00|1099.3|1098.3|1099.1|1098.1|1099.4|1098.4|1098.8|1097.8|139
1596023700000|2020-07-29 11:55:00|1099.2|1098.2|1098.6|1097.6|1099.2|1098.2|1098.6|1097.6|75
1596024000000|2020-07-29 12:00:00|1098.3|1097.3|1098.6|1097.6|1098.8|1097.8|1098.3|1097.3|362
1596024300000|2020-07-29 12:05:00|1098.5|1097.5|1099.5|1098.5|1099.5|1098.5|1098.5|1097.5|88
1596024600000|2020-07-29 12:10:00|1099.4|1098.4|1099.9|1098.9|1100|1099|1099.2|1098.2|104
1596024900000|2020-07-29 12:15:00|1100.1|1099.1|1099.2|1098.2|1100.1|1099.1|1099.1|1098.1|191
1596025200000|2020-07-29 12:20:00|1099.1|1098.1|1099.1|1098.1|1099.7|1098.7|1099.1|1098.1|85
1596025500000|2020-07-29 12:25:00|1099.3|1098.3|1099|1098|1099.4|1098.4|1098.7|1097.7|184
1596025800000|2020-07-29 12:30:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1098.9|1097.9|151
1596026100000|2020-07-29 12:35:00|1099.1|1098.1|1098.4|1097.4|1099.1|1098.1|1098.2|1097.2|151
1596026400000|2020-07-29 12:40:00|1098.5|1097.5|1099|1098|1099|1098|1098.2|1097.2|127
1596026700000|2020-07-29 12:45:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1099|1098|73
1596027000000|2020-07-29 12:50:00|1099.2|1098.2|1099.3|1098.3|1099.7|1098.7|1099|1098|68
1596027300000|2020-07-29 12:55:00|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099|1098|53
1596027600000|2020-07-29 13:00:00|1099.7|1098.7|1100|1099|1100.2|1099.2|1099.7|1098.7|285
1596027900000|2020-07-29 13:05:00|1100.1|1099.1|1099.5|1098.5|1100.1|1099.1|1099|1098|193
1596028200000|2020-07-29 13:10:00|1099.6|1098.6|1099.7|1098.7|1100|1099|1099.5|1098.5|341
1596028500000|2020-07-29 13:15:00|1099.6|1098.6|1098.9|1097.9|1099.8|1098.8|1098.9|1097.9|550
1596028800000|2020-07-29 13:20:00|1099|1098|1098.7|1097.7|1099.1|1098.1|1098.6|1097.6|459
1596029100000|2020-07-29 13:25:00|1098.8|1097.8|1098.5|1097.5|1098.9|1097.9|1098.3|1097.3|480
1596029400000|2020-07-29 13:30:00|1098.2|1097.7|1100.8|1100.3|1101.5|1101|1098|1097.5|3202
1596029700000|2020-07-29 13:35:00|1100.9|1100.4|1100.8|1100.3|1101.9|1101.4|1100.8|1100.3|1749
1596030000000|2020-07-29 13:40:00|1100.7|1100.2|1099.7|1099.2|1100.9|1100.4|1099.7|1099.2|1966
1596030300000|2020-07-29 13:45:00|1099.8|1099.3|1099.5|1099|1100.3|1099.8|1099.4|1098.9|1087
1596030600000|2020-07-29 13:50:00|1099.4|1098.9|1100.1|1099.6|1100.1|1099.6|1099.3|1098.8|800
1596030900000|2020-07-29 13:55:00|1100.2|1099.7|1100.2|1099.7|1101.2|1100.7|1100|1099.5|982
1596031200000|2020-07-29 14:00:00|1100.3|1099.8|1101.6|1101.1|1101.7|1101.2|1100.1|1099.6|726
1596031500000|2020-07-29 14:05:00|1101.5|1101|1101.7|1101.2|1101.9|1101.4|1101.3|1100.8|612
1596031800000|2020-07-29 14:10:00|1101.6|1101.1|1101.1|1100.6|1101.8|1101.3|1101.1|1100.6|772
1596032100000|2020-07-29 14:15:00|1101.2|1100.7|1101.9|1101.4|1101.9|1101.4|1101|1100.5|1152
1596032400000|2020-07-29 14:20:00|1101.8|1101.3|1101|1100.5|1101.9|1101.4|1101|1100.5|1016
1596032700000|2020-07-29 14:25:00|1101.1|1100.6|1100.1|1099.6|1101.1|1100.6|1100.1|1099.6|884
1596033000000|2020-07-29 14:30:00|1100.2|1099.7|1099.8|1099.3|1100.8|1100.3|1099.8|1099.3|955
1596033300000|2020-07-29 14:35:00|1099.7|1099.2|1100.2|1099.7|1100.3|1099.8|1099.5|1099|1236
1596033600000|2020-07-29 14:40:00|1100.3|1099.8|1101|1100.5|1101.4|1100.9|1100.3|1099.8|662
1596033900000|2020-07-29 14:45:00|1101.1|1100.6|1101.9|1101.4|1102.1|1101.6|1100.9|1100.4|931
1596034200000|2020-07-29 14:50:00|1101.8|1101.3|1102.2|1101.7|1102.5|1102|1101.5|1101|668
1596034500000|2020-07-29 14:55:00|1102.1|1101.6|1102.6|1102.1|1102.8|1102.3|1102|1101.5|703
1596034800000|2020-07-29 15:00:00|1102.7|1102.2|1102.4|1101.9|1102.7|1102.2|1101.9|1101.4|614
1596035100000|2020-07-29 15:05:00|1102.3|1101.8|1102.5|1102|1102.9|1102.4|1101.7|1101.2|973
1596035400000|2020-07-29 15:10:00|1102.6|1102.1|1102|1101.5|1102.8|1102.3|1102|1101.5|1083
1596035700000|2020-07-29 15:15:00|1102.1|1101.6|1101.3|1100.8|1102.3|1101.8|1101.3|1100.8|1009
1596036000000|2020-07-29 15:20:00|1101.5|1101|1102|1101.5|1102|1101.5|1101.2|1100.7|833
1596036300000|2020-07-29 15:25:00|1101.9|1101.4|1101.5|1101|1102.2|1101.7|1101.4|1100.9|985
1596036600000|2020-07-29 15:30:00|1101.6|1101.1|1100.8|1100.3|1101.7|1101.2|1100.7|1100.2|885
1596036900000|2020-07-29 15:35:00|1100.9|1100.4|1101.6|1101.1|1101.7|1101.2|1100.9|1100.4|401
1596037200000|2020-07-29 15:40:00|1101.5|1101|1102|1101.5|1102.1|1101.6|1101.4|1100.9|375
1596037500000|2020-07-29 15:45:00|1102.1|1101.6|1101.8|1101.3|1102.3|1101.8|1101.7|1101.2|383
1596037800000|2020-07-29 15:50:00|1101.7|1101.2|1102.4|1101.9|1102.6|1102.1|1101.7|1101.2|298
1596038100000|2020-07-29 15:55:00|1102.5|1102|1102.1|1101.6|1102.6|1102.1|1102.1|1101.6|207
1596038400000|2020-07-29 16:00:00|1102.2|1101.7|1101.6|1101.1|1102.2|1101.7|1101.5|1101|357
1596038700000|2020-07-29 16:05:00|1101.7|1101.2|1100.5|1100|1101.7|1101.2|1100.5|1100|261
1596039000000|2020-07-29 16:10:00|1100.4|1099.9|1101.2|1100.7|1101.4|1100.9|1100.4|1099.9|294
1596039300000|2020-07-29 16:15:00|1101.1|1100.6|1100.9|1100.4|1101.2|1100.7|1100.5|1100|562
1596039600000|2020-07-29 16:20:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.9|1100.4|383
1596039900000|2020-07-29 16:25:00|1100.8|1100.3|1100.5|1100|1101.2|1100.7|1100.4|1099.9|308
1596040200000|2020-07-29 16:30:00|1100.4|1099.9|1100.8|1100.3|1100.8|1100.3|1100.1|1099.6|236
1596040500000|2020-07-29 16:35:00|1100.7|1100.2|1100.8|1100.3|1101.2|1100.7|1100.5|1100|507
1596040800000|2020-07-29 16:40:00|1100.9|1100.4|1100.9|1100.4|1101.2|1100.7|1100.7|1100.2|177
1596041100000|2020-07-29 16:45:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.7|1100.2|200
1596041400000|2020-07-29 16:50:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.8|1100.3|255
1596041700000|2020-07-29 16:55:00|1101|1100.5|1100.6|1100.1|1101|1100.5|1100.5|1100|204
1596042000000|2020-07-29 17:00:00|1100.7|1100.2|1099.9|1099.4|1100.9|1100.4|1099.9|1099.4|158
1596042300000|2020-07-29 17:05:00|1100|1099.5|1100.3|1099.8|1100.4|1099.9|1100|1099.5|158
1596042600000|2020-07-29 17:10:00|1100.2|1099.7|1100.6|1100.1|1100.7|1100.2|1100.2|1099.7|354
1596042900000|2020-07-29 17:15:00|1100.7|1100.2|1101.2|1100.7|1101.2|1100.7|1100.5|1100|479
1596043200000|2020-07-29 17:20:00|1101.3|1100.8|1102.1|1101.6|1102.1|1101.6|1101.3|1100.8|364
1596043500000|2020-07-29 17:25:00|1102.2|1101.7|1102.2|1101.7|1102.3|1101.8|1102|1101.5|470
1596043800000|2020-07-29 17:30:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102|1101.5|502
1596044100000|2020-07-29 17:35:00|1102.3|1101.8|1102.7|1102.2|1102.7|1102.2|1102.2|1101.7|238
1596044400000|2020-07-29 17:40:00|1102.6|1102.1|1102.7|1102.2|1103.1|1102.6|1102.6|1102.1|394
1596044700000|2020-07-29 17:45:00|1102.6|1102.1|1103.2|1102.7|1103.2|1102.7|1102.6|1102.1|302
1596045000000|2020-07-29 17:50:00|1103.1|1102.6|1103.1|1102.6|1103.1|1102.6|1102.8|1102.3|145
1596045300000|2020-07-29 17:55:00|1103|1102.5|1102.4|1101.9|1103|1102.5|1102|1101.5|720
1596045600000|2020-07-29 18:00:00|1102.5|1102|1102|1101.5|1103.8|1103.3|1100.6|1100.1|875
1596045900000|2020-07-29 18:05:00|1102.1|1101.6|1103.1|1102.6|1103.2|1102.7|1101.4|1100.9|584
1596046200000|2020-07-29 18:10:00|1103.2|1102.7|1104.3|1103.8|1104.5|1104|1103.1|1102.6|337
1596046500000|2020-07-29 18:15:00|1104.4|1103.9|1104.3|1103.8|1104.8|1104.3|1103.6|1103.1|429
1596046800000|2020-07-29 18:20:00|1104.4|1103.9|1104.8|1104.3|1104.9|1104.4|1104.2|1103.7|435
1596047100000|2020-07-29 18:25:00|1104.7|1104.2|1103.9|1103.4|1104.9|1104.4|1103.8|1103.3|431
1596047400000|2020-07-29 18:30:00|1104|1103.5|1105.3|1104.8|1105.6|1105.1|1103.9|1103.4|378
1596047700000|2020-07-29 18:35:00|1105.4|1104.9|1105.6|1105.1|1105.7|1105.2|1105.3|1104.8|394
1596048000000|2020-07-29 18:40:00|1105.5|1105|1107|1106.5|1107|1106.5|1105.3|1104.8|1086
1596048300000|2020-07-29 18:45:00|1107.1|1106.6|1107.1|1106.6|1107.3|1106.8|1106.2|1105.7|876
1596048600000|2020-07-29 18:50:00|1107|1106.5|1106.9|1106.4|1108.5|1108|1106.7|1106.2|1201
1596048900000|2020-07-29 18:55:00|1107|1106.5|1103.3|1102.8|1107.1|1106.6|1102.9|1102.4|811
1596049200000|2020-07-29 19:00:00|1103.5|1103|1100.9|1100.4|1103.9|1103.4|1100.7|1100.2|1414
1596049500000|2020-07-29 19:05:00|1101|1100.5|1103.3|1102.8|1103.6|1103.1|1100.6|1100.1|799
1596049800000|2020-07-29 19:10:00|1103.2|1102.7|1104|1103.5|1104.6|1104.1|1102.8|1102.3|531
1596050100000|2020-07-29 19:15:00|1104.1|1103.6|1104.1|1103.6|1104.5|1104|1103.2|1102.7|725
1596050400000|2020-07-29 19:20:00|1104.2|1103.7|1105.9|1105.4|1106.4|1105.9|1104.1|1103.6|980
1596050700000|2020-07-29 19:25:00|1105.8|1105.3|1104.8|1104.3|1106|1105.5|1104.1|1103.6|636
1596051000000|2020-07-29 19:30:00|1104.7|1104.2|1106.1|1105.6|1106.4|1105.9|1104.6|1104.1|883
1596051300000|2020-07-29 19:35:00|1106.3|1105.8|1105.8|1105.3|1106.6|1106.1|1105.5|1105|622
1596051600000|2020-07-29 19:40:00|1105.7|1105.2|1105.4|1104.9|1106|1105.5|1105|1104.5|1035
1596051900000|2020-07-29 19:45:00|1105.3|1104.8|1105.9|1105.4|1106.1|1105.6|1104.9|1104.4|928
1596052200000|2020-07-29 19:50:00|1105.8|1105.3|1104.9|1104.4|1106|1105.5|1104.7|1104.2|1532
1596052500000|2020-07-29 19:55:00|1105|1104.5|1105.4|1104.9|1105.7|1105.2|1104.9|1104.4|5218
1596052800000|2020-07-29 20:00:00|1105.6|1104.6|1105.1|1104.1|1106|1105|1104.7|1103.7|755
1596053100000|2020-07-29 20:05:00|1105.2|1104.2|1106|1105|1106.4|1105.4|1105.2|1104.2|293
1596053400000|2020-07-29 20:10:00|1105.8|1104.8|1106|1105|1106|1105|1105.5|1104.5|123
1596053700000|2020-07-29 20:15:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|6
1596054300000|2020-07-29 20:25:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105|1104|188
1596054600000|2020-07-29 20:30:00|1105.2|1104.2|1105.4|1104.4|1105.7|1104.7|1105.1|1104.1|47
1596055200000|2020-07-29 20:40:00|1106|1105|1105.8|1104.8|1106|1105|1105.5|1104.5|20
1596055500000|2020-07-29 20:45:00|1105.9|1104.9|1106.2|1105.2|1106.3|1105.3|1105.7|1104.7|9
1596055800000|2020-07-29 20:50:00|1106.1|1105.1|1104|1103|1106.2|1105.2|1104|1103|11
1596056100000|2020-07-29 20:55:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1104|1103|8
1596059700000|2020-07-29 21:55:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1104.3|1102.3|1104.9|1102.9|1104.1|1102.1|0
1596060300000|2020-07-29 22:05:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1596060600000|2020-07-29 22:10:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|0
1596060900000|2020-07-29 22:15:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104.2|1102.2|0
1596061200000|2020-07-29 22:20:00|1104.4|1102.4|1104.2|1102.2|1104.5|1102.5|1104.2|1102.2|0
1596061500000|2020-07-29 22:25:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|0
1596061800000|2020-07-29 22:30:00|1104|1102|1104.2|1102.2|1104.2|1102.2|1104|1102|0
1596062100000|2020-07-29 22:35:00|1104.3|1102.3|1104.7|1102.7|1104.7|1102.7|1104.2|1102.2|0
1596062400000|2020-07-29 22:40:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.5|1102.5|0
1596062700000|2020-07-29 22:45:00|1104.7|1102.7|1104.3|1102.3|1104.7|1102.7|1104.3|1102.3|0
1596063000000|2020-07-29 22:50:00|1104.4|1102.4|1104.1|1102.1|1104.4|1102.4|1104.1|1102.1|0
1596063300000|2020-07-29 22:55:00|1104|1102|1103.8|1101.8|1104.1|1102.1|1103.6|1101.6|0
1596063600000|2020-07-29 23:00:00|1103.7|1101.7|1103.6|1101.6|1104.7|1102.7|1103.6|1101.6|0
1596063900000|2020-07-29 23:05:00|1103.7|1101.7|1103.5|1101.5|1104|1102|1103.5|1101.5|0
1596064200000|2020-07-29 23:10:00|1103.6|1101.6|1103.6|1101.6|1103.7|1101.7|1103.1|1101.1|0
1596064500000|2020-07-29 23:15:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|0
1596064800000|2020-07-29 23:20:00|1103.4|1101.4|1103.6|1101.6|1104.1|1102.1|1103.4|1101.4|0
1596065100000|2020-07-29 23:25:00|1103.7|1101.7|1103.6|1101.6|1103.7|1101.7|1103.5|1101.5|0
1596065400000|2020-07-29 23:30:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.1|1101.1|0
1596065700000|2020-07-29 23:35:00|1103.7|1101.7|1103.6|1101.6|1103.8|1101.8|1103.6|1101.6|0
1596066000000|2020-07-29 23:40:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.6|1101.6|0
1596066300000|2020-07-29 23:45:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.4|1101.4|0
1596066600000|2020-07-29 23:50:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.2|1101.2|0
1596066900000|2020-07-29 23:55:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|0
1596067200000|2020-07-30 00:00:00|1103.2|1101.2|1102.7|1101.7|1105.2|1104.2|1102.7|1101.2|65
1596067500000|2020-07-30 00:05:00|1103.1|1102.1|1105|1104|1105.5|1104.5|1103.1|1102.1|50
1596069300000|2020-07-30 00:35:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1596069900000|2020-07-30 00:45:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1
1596070500000|2020-07-30 00:55:00|1103.8|1102.8|1105.3|1104.3|1105.3|1104.3|1103.8|1102.8|6
1596070800000|2020-07-30 01:00:00|||||||||1
1596071700000|2020-07-30 01:15:00|1101.6|1100.6|1102.5|1101.5|1103.8|1102.8|1101.6|1100.6|41
1596072000000|2020-07-30 01:20:00|1102.6|1101.6|1103.4|1102.4|1103.4|1102.4|1102.6|1101.6|4
1596072300000|2020-07-30 01:25:00|1102.3|1101.3|1102.3|1101.3|1102.9|1101.9|1101.4|1100.4|15
1596072600000|2020-07-30 01:30:00|1102.9|1101.9|1104.7|1103.7|1105|1104|1102.9|1101.9|12
1596072900000|2020-07-30 01:35:00|1103.2|1102.2|1103.9|1102.9|1104.9|1103.9|1103.2|1102.2|13
1596073200000|2020-07-30 01:40:00|1104.7|1103.7|1105.3|1104.3|1105.7|1104.7|1104|1103|15
1596073500000|2020-07-30 01:45:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1103.7|1102.7|24
1596073800000|2020-07-30 01:50:00|1105.5|1104.5|1104.2|1103.2|1105.5|1104.5|1104.2|1103.2|5
1596074100000|2020-07-30 01:55:00|1103.3|1102.3|1103.9|1102.9|1103.9|1102.9|1103|1102|7
1596074400000|2020-07-30 02:00:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.2|1102.2|4
1596074700000|2020-07-30 02:05:00|1103.9|1102.9|1103.4|1102.4|1104.1|1103.1|1102.6|1101.6|28
1596075000000|2020-07-30 02:10:00|1103.5|1102.5|1104.1|1103.1|1104.7|1103.7|1103.4|1102.4|13
1596075300000|2020-07-30 02:15:00|1104.5|1103.5|1104|1103|1104.8|1103.8|1103.2|1102.2|42
1596075600000|2020-07-30 02:20:00|1103.6|1102.6|1103.3|1102.3|1104|1103|1102.7|1101.7|43
1596075900000|2020-07-30 02:25:00|1103|1102|1104|1103|1104.3|1103.3|1103|1102|15
1596076200000|2020-07-30 02:30:00|1104.4|1103.4|1104|1103|1104.5|1103.5|1104|1103|8
1596076500000|2020-07-30 02:35:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|2
1596076800000|2020-07-30 02:40:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|3
1596077100000|2020-07-30 02:45:00|1104.4|1103.4|1105.3|1104.3|1105.3|1104.3|1104.2|1103.2|17
1596077400000|2020-07-30 02:50:00|1105.5|1104.5|1106.8|1105.8|1106.8|1105.8|1105.5|1104.5|50
1596077700000|2020-07-30 02:55:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|2
1596078000000|2020-07-30 03:00:00|1106.3|1105.3|1107|1106|1107|1106|1105.9|1104.9|54
1596078300000|2020-07-30 03:05:00|1107.2|1106.2|1106.7|1105.7|1107.3|1106.3|1106.2|1105.2|31
1596078600000|2020-07-30 03:10:00|1107.4|1106.4|1107.1|1106.1|1107.4|1106.4|1107.1|1106.1|6
1596078900000|2020-07-30 03:15:00|1107.3|1106.3|1107|1106|1107.5|1106.5|1107|1106|9
1596079200000|2020-07-30 03:20:00|1107.4|1106.4|1108.3|1107.3|1108.3|1107.3|1107.4|1106.4|18
1596079500000|2020-07-30 03:25:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108|1107|6
1596080100000|2020-07-30 03:35:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1596080400000|2020-07-30 03:40:00|1107.3|1106.3|1108.2|1107.2|1108.2|1107.2|1107.3|1106.3|2
1596080700000|2020-07-30 03:45:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1106.8|1105.8|15
1596081000000|2020-07-30 03:50:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1596081600000|2020-07-30 04:00:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.2|1105.2|4
1596081900000|2020-07-30 04:05:00|1107.3|1106.3|1107.2|1106.2|1107.3|1106.3|1106.6|1105.6|21
1596082200000|2020-07-30 04:10:00|1106.8|1105.8|1107.1|1106.1|1107.1|1106.1|1106.5|1105.5|9
1596082500000|2020-07-30 04:15:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1596083400000|2020-07-30 04:30:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1596084300000|2020-07-30 04:45:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1596084900000|2020-07-30 04:55:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1596085200000|2020-07-30 05:00:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1596085500000|2020-07-30 05:05:00|1105|1104|1105.7|1104.7|1105.7|1104.7|1105|1104|2
1596085800000|2020-07-30 05:10:00|1105|1104|1105|1104|1105.6|1104.6|1104.6|1103.6|32
1596086100000|2020-07-30 05:15:00|1104.7|1103.7|1104.7|1103.7|1105.3|1104.3|1104.7|1103.7|5
1596086400000|2020-07-30 05:20:00|1104.6|1103.6|1105|1104|1105|1104|1104.6|1103.6|14
1596086700000|2020-07-30 05:25:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|4
1596087000000|2020-07-30 05:30:00|1104.4|1103.4|1104.1|1103.1|1105.1|1104.1|1103.6|1102.6|42
1596087300000|2020-07-30 05:35:00|1103.5|1102.5|1105|1104|1105|1104|1103.5|1102.5|12
1596087600000|2020-07-30 05:40:00|1104.4|1103.4|1105|1104|1105.6|1104.6|1104.4|1103.4|10
1596087900000|2020-07-30 05:45:00|1104.2|1103.2|1104.7|1103.7|1104.7|1103.7|1104.2|1103.2|3
1596088200000|2020-07-30 05:50:00|1104.9|1103.9|1105.3|1104.3|1105.4|1104.4|1104.9|1103.9|5
1596088500000|2020-07-30 05:55:00|1105.4|1104.4|1104.9|1103.9|1105.4|1104.4|1104.5|1103.5|44
1596088800000|2020-07-30 06:00:00|1105.4|1104.4|1104.6|1103.6|1105.4|1104.4|1104.6|1103.6|23
1596089100000|2020-07-30 06:05:00|1105.1|1104.1|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|13
1596089400000|2020-07-30 06:10:00|1105|1104|1102.3|1101.3|1105.1|1104.1|1102.3|1101.3|62
1596089700000|2020-07-30 06:15:00|1102.8|1101.8|1102|1101|1103.1|1102.1|1101.8|1100.8|69
1596090000000|2020-07-30 06:20:00|1101.5|1100.5|1101.5|1100.5|1102|1101|1100.7|1099.7|110
1596090300000|2020-07-30 06:25:00|1101.2|1100.2|1098.8|1097.8|1101.3|1100.3|1098.8|1097.8|116
1596090600000|2020-07-30 06:30:00|1099|1098|1099.8|1098.8|1099.8|1098.8|1098.1|1097.1|133
1596090900000|2020-07-30 06:35:00|1099.4|1098.4|1099.7|1098.7|1099.8|1098.8|1099.1|1098.1|46
1596091200000|2020-07-30 06:40:00|1099.6|1098.6|1100.3|1099.3|1100.3|1099.3|1099.4|1098.4|31
1596091500000|2020-07-30 06:45:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1099.1|1098.1|57
1596091800000|2020-07-30 06:50:00|1100|1099|1099.6|1098.6|1100|1099|1099.5|1098.5|12
1596092100000|2020-07-30 06:55:00|1099.5|1098.5|1098.5|1097.5|1099.6|1098.6|1098.2|1097.2|37
1596092400000|2020-07-30 07:00:00|1098.6|1097.6|1098.3|1097.3|1098.9|1097.9|1097.7|1096.7|332
1596092700000|2020-07-30 07:05:00|1098.1|1097.1|1097|1096|1098.2|1097.2|1096.4|1095.4|409
1596093000000|2020-07-30 07:10:00|1097.1|1096.1|1096.4|1095.4|1097.1|1096.1|1095.9|1094.9|284
1596093300000|2020-07-30 07:15:00|1096.2|1095.2|1095|1094|1096.2|1095.2|1095|1094|470
1596093600000|2020-07-30 07:20:00|1094.9|1093.9|1094.8|1093.8|1095.5|1094.5|1094.3|1093.3|330
1596093900000|2020-07-30 07:25:00|1094.7|1093.7|1093.9|1092.9|1095.1|1094.1|1093.9|1092.9|164
1596094200000|2020-07-30 07:30:00|1093.8|1092.8|1091.5|1090.5|1093.8|1092.8|1091.3|1090.3|546
1596094500000|2020-07-30 07:35:00|1091.4|1090.4|1092.8|1091.8|1092.8|1091.8|1091.2|1090.2|184
1596094800000|2020-07-30 07:40:00|1092.7|1091.7|1093.3|1092.3|1093.3|1092.3|1091.9|1090.9|128
1596095100000|2020-07-30 07:45:00|1092.9|1091.9|1093.4|1092.4|1093.5|1092.5|1092.8|1091.8|176
1596095400000|2020-07-30 07:50:00|1093.3|1092.3|1093.5|1092.5|1093.5|1092.5|1092.8|1091.8|165
1596095700000|2020-07-30 07:55:00|1093.4|1092.4|1093.9|1092.9|1093.9|1092.9|1093|1092|228
1596096000000|2020-07-30 08:00:00|1093.7|1092.7|1094.7|1093.7|1094.8|1093.8|1093.4|1092.4|292
1596096300000|2020-07-30 08:05:00|1094.5|1093.5|1093.4|1092.4|1094.5|1093.5|1093.1|1092.1|244
1596096600000|2020-07-30 08:10:00|1093.2|1092.2|1094.5|1093.5|1094.5|1093.5|1093.2|1092.2|154
1596096900000|2020-07-30 08:15:00|1094.4|1093.4|1093.9|1092.9|1094.4|1093.4|1093.2|1092.2|109
1596097200000|2020-07-30 08:20:00|1093.8|1092.8|1093.2|1092.2|1094|1093|1093.2|1092.2|122
1596097500000|2020-07-30 08:25:00|1093.1|1092.1|1092.4|1091.4|1093.2|1092.2|1092.1|1091.1|172
1596097800000|2020-07-30 08:30:00|1092.3|1091.3|1092.1|1091.1|1092.7|1091.7|1091.8|1090.8|166
1596098100000|2020-07-30 08:35:00|1092.2|1091.2|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|100
1596098400000|2020-07-30 08:40:00|1091.5|1090.5|1091.1|1090.1|1091.7|1090.7|1091|1090|197
1596098700000|2020-07-30 08:45:00|1091|1090|1091.3|1090.3|1091.4|1090.4|1090.7|1089.7|154
1596099000000|2020-07-30 08:50:00|1091.1|1090.1|1091|1090|1091.3|1090.3|1090.8|1089.8|68
1596099300000|2020-07-30 08:55:00|1090.9|1089.9|1089.5|1088.5|1090.9|1089.9|1089.4|1088.4|314
1596099600000|2020-07-30 09:00:00|1089.7|1088.7|1089.7|1088.7|1090|1089|1089.1|1088.1|408
1596099900000|2020-07-30 09:05:00|1089.5|1088.5|1089.3|1088.3|1089.7|1088.7|1088.9|1087.9|661
1596100200000|2020-07-30 09:10:00|1089.2|1088.2|1089.7|1088.7|1090|1089|1088.9|1087.9|498
1596100500000|2020-07-30 09:15:00|1089.5|1088.5|1089.7|1088.7|1089.8|1088.8|1088.9|1087.9|407
1596100800000|2020-07-30 09:20:00|1089.9|1088.9|1090.4|1089.4|1090.4|1089.4|1089.3|1088.3|170
1596101100000|2020-07-30 09:25:00|1090.5|1089.5|1090.6|1089.6|1090.6|1089.6|1090.1|1089.1|78
1596101400000|2020-07-30 09:30:00|1090.5|1089.5|1091.4|1090.4|1091.7|1090.7|1090.5|1089.5|125
1596101700000|2020-07-30 09:35:00|1091.7|1090.7|1092.5|1091.5|1092.5|1091.5|1091.2|1090.2|162
1596102000000|2020-07-30 09:40:00|1092.4|1091.4|1092.8|1091.8|1093|1092|1092.2|1091.2|112
1596102300000|2020-07-30 09:45:00|1092.7|1091.7|1093.1|1092.1|1093.1|1092.1|1092.4|1091.4|252
1596102600000|2020-07-30 09:50:00|1092.9|1091.9|1093|1092|1093.1|1092.1|1092.8|1091.8|80
1596102900000|2020-07-30 09:55:00|1093.2|1092.2|1092.3|1091.3|1093.3|1092.3|1092.2|1091.2|132
1596103200000|2020-07-30 10:00:00|1092.5|1091.5|1091.6|1090.6|1092.6|1091.6|1091.4|1090.4|39
1596103500000|2020-07-30 10:05:00|1091.7|1090.7|1092|1091|1092.3|1091.3|1091.3|1090.3|85
1596103800000|2020-07-30 10:10:00|1092.1|1091.1|1092.8|1091.8|1092.8|1091.8|1092.1|1091.1|31
1596104100000|2020-07-30 10:15:00|1092.7|1091.7|1092.5|1091.5|1092.9|1091.9|1092.4|1091.4|242
1596104400000|2020-07-30 10:20:00|1092.4|1091.4|1092.7|1091.7|1092.9|1091.9|1092.1|1091.1|52
1596104700000|2020-07-30 10:25:00|1092.4|1091.4|1092.1|1091.1|1092.7|1091.7|1092|1091|41
1596105000000|2020-07-30 10:30:00|1092|1091|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|229
1596105300000|2020-07-30 10:35:00|1093|1092|1092.3|1091.3|1093|1092|1092.2|1091.2|61
1596105600000|2020-07-30 10:40:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1091.8|1090.8|65
1596105900000|2020-07-30 10:45:00|1091.7|1090.7|1091.2|1090.2|1092|1091|1091.2|1090.2|84
1596106200000|2020-07-30 10:50:00|1091.1|1090.1|1090.8|1089.8|1091.3|1090.3|1090.6|1089.6|178
1596106500000|2020-07-30 10:55:00|1090.9|1089.9|1090.7|1089.7|1090.9|1089.9|1090.1|1089.1|121
1596106800000|2020-07-30 11:00:00|1090.9|1089.9|1091.7|1090.7|1091.8|1090.8|1090.8|1089.8|83
1596107100000|2020-07-30 11:05:00|1091.8|1090.8|1091.7|1090.7|1092.1|1091.1|1091.7|1090.7|149
1596107400000|2020-07-30 11:10:00|1091.6|1090.6|1092.3|1091.3|1092.4|1091.4|1091.5|1090.5|103
1596107700000|2020-07-30 11:15:00|1092.1|1091.1|1092.3|1091.3|1092.5|1091.5|1092.1|1091.1|88
1596108000000|2020-07-30 11:20:00|1092.2|1091.2|1092.1|1091.1|1092.3|1091.3|1091.8|1090.8|100
1596108300000|2020-07-30 11:25:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092|1091|94
1596108600000|2020-07-30 11:30:00|1092.1|1091.1|1092.2|1091.2|1092.6|1091.6|1092.1|1091.1|85
1596108900000|2020-07-30 11:35:00|1092.1|1091.1|1092.1|1091.1|1092.6|1091.6|1092|1091|49
1596109200000|2020-07-30 11:40:00|1092.2|1091.2|1092.8|1091.8|1092.8|1091.8|1092.1|1091.1|117
1596109500000|2020-07-30 11:45:00|1092.9|1091.9|1092.6|1091.6|1092.9|1091.9|1092.5|1091.5|71
1596109800000|2020-07-30 11:50:00|1092.7|1091.7|1093.8|1092.8|1093.9|1092.9|1092.7|1091.7|408
1596110100000|2020-07-30 11:55:00|1093.9|1092.9|1095.1|1094.1|1095.1|1094.1|1093.8|1092.8|499
1596110400000|2020-07-30 12:00:00|1095|1094|1094|1093|1095.3|1094.3|1093.6|1092.6|267
1596110700000|2020-07-30 12:05:00|1093.9|1092.9|1093.7|1092.7|1094|1093|1093.4|1092.4|167
1596111000000|2020-07-30 12:10:00|1093.9|1092.9|1093.9|1092.9|1094|1093|1093.5|1092.5|305
1596111300000|2020-07-30 12:15:00|1094|1093|1094.3|1093.3|1094.4|1093.4|1093.7|1092.7|109
1596111600000|2020-07-30 12:20:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|135
1596111900000|2020-07-30 12:25:00|1094.1|1093.1|1094|1093|1094.2|1093.2|1093.8|1092.8|113
1596112200000|2020-07-30 12:30:00|1094.1|1093.1|1092.9|1091.9|1094.4|1093.4|1092.4|1091.4|561
1596112500000|2020-07-30 12:35:00|1092.8|1091.8|1093.4|1092.4|1093.9|1092.9|1092.4|1091.4|280
1596112800000|2020-07-30 12:40:00|1093.3|1092.3|1093.2|1092.2|1093.6|1092.6|1093.1|1092.1|155
1596113100000|2020-07-30 12:45:00|1093.1|1092.1|1092.6|1091.6|1093.7|1092.7|1092.6|1091.6|266
1596113400000|2020-07-30 12:50:00|1092.5|1091.5|1090.8|1089.8|1092.5|1091.5|1090.8|1089.8|579
1596113700000|2020-07-30 12:55:00|1090.7|1089.7|1090.9|1089.9|1091.2|1090.2|1090.2|1089.2|677
1596114000000|2020-07-30 13:00:00|1090.8|1089.8|1091.7|1090.7|1091.7|1090.7|1089.9|1088.9|731
1596114300000|2020-07-30 13:05:00|1091.8|1090.8|1091.9|1090.9|1092.1|1091.1|1091|1090|388
1596114600000|2020-07-30 13:10:00|1092|1091|1092.1|1091.1|1092.2|1091.2|1091.5|1090.5|249
1596114900000|2020-07-30 13:15:00|1092|1091|1092.9|1091.9|1092.9|1091.9|1091.9|1090.9|265
1596115200000|2020-07-30 13:20:00|1093|1092|1093.2|1092.2|1093.3|1092.3|1092.7|1091.7|375
1596115500000|2020-07-30 13:25:00|1093.1|1092.1|1093|1092|1093.3|1092.3|1092.7|1091.7|432
1596115800000|2020-07-30 13:30:00|1092.8|1092.3|1095.4|1094.9|1095.9|1095.4|1091.9|1091.4|2615
1596116100000|2020-07-30 13:35:00|1095.3|1094.8|1093.5|1093|1095.4|1094.9|1093.3|1092.8|1675
1596116400000|2020-07-30 13:40:00|1093.6|1093.1|1092.7|1092.2|1094.4|1093.9|1092.4|1091.9|1794
1596116700000|2020-07-30 13:45:00|1092.6|1092.1|1093|1092.5|1094.5|1094|1092.5|1092|1543
1596117000000|2020-07-30 13:50:00|1092.9|1092.4|1090|1089.5|1092.9|1092.4|1090|1089.5|1565
1596117300000|2020-07-30 13:55:00|1090.1|1089.6|1087.5|1087|1090.1|1089.6|1087.3|1086.8|1954
1596117600000|2020-07-30 14:00:00|1087.4|1086.9|1087.1|1086.6|1087.5|1087|1086.3|1085.8|2591
1596117900000|2020-07-30 14:05:00|1087|1086.5|1088.5|1088|1088.5|1088|1086|1085.5|1561
1596118200000|2020-07-30 14:10:00|1088.4|1087.9|1086.8|1086.3|1088.4|1087.9|1086.7|1086.2|1087
1596118500000|2020-07-30 14:15:00|1086.6|1086.1|1083.7|1083.2|1086.9|1086.4|1083.6|1083.1|2256
1596118800000|2020-07-30 14:20:00|1083.6|1083.1|1084.6|1084.1|1084.6|1084.1|1082.1|1081.6|2460
1596119100000|2020-07-30 14:25:00|1084.7|1084.2|1085.2|1084.7|1085.2|1084.7|1083.8|1083.3|1558
1596119400000|2020-07-30 14:30:00|1085.3|1084.8|1087.3|1086.8|1087.3|1086.8|1084.9|1084.4|2846
1596119700000|2020-07-30 14:35:00|1087.5|1087|1086.8|1086.3|1087.5|1087|1086|1085.5|1476
1596120000000|2020-07-30 14:40:00|1086.7|1086.2|1084.2|1083.7|1086.8|1086.3|1084|1083.5|2433
1596120300000|2020-07-30 14:45:00|1084.1|1083.6|1083.9|1083.4|1085.3|1084.8|1083.6|1083.1|1587
1596120600000|2020-07-30 14:50:00|1083.8|1083.3|1083.5|1083|1084.4|1083.9|1083.1|1082.6|1464
1596120900000|2020-07-30 14:55:00|1083.6|1083.1|1085.3|1084.8|1085.3|1084.8|1083.1|1082.6|1560
1596121200000|2020-07-30 15:00:00|1085.2|1084.7|1086|1085.5|1086.2|1085.7|1084.3|1083.8|1300
1596121500000|2020-07-30 15:05:00|1086.1|1085.6|1085.3|1084.8|1086.1|1085.6|1085.3|1084.8|828
1596121800000|2020-07-30 15:10:00|1085.4|1084.9|1084.9|1084.4|1085.9|1085.4|1084.9|1084.4|567
1596122100000|2020-07-30 15:15:00|1084.8|1084.3|1086.7|1086.2|1086.7|1086.2|1084.6|1084.1|872
1596122400000|2020-07-30 15:20:00|1086.6|1086.1|1086.3|1085.8|1087|1086.5|1086.1|1085.6|1107
1596122700000|2020-07-30 15:25:00|1086.2|1085.7|1085|1084.5|1086.5|1086|1084.7|1084.2|1329
1596123000000|2020-07-30 15:30:00|1085.2|1084.7|1086.6|1086.1|1086.6|1086.1|1084.8|1084.3|1787
1596123300000|2020-07-30 15:35:00|1086.7|1086.2|1087|1086.5|1087.1|1086.6|1086.3|1085.8|682
1596123600000|2020-07-30 15:40:00|1087.1|1086.6|1087.2|1086.7|1087.6|1087.1|1086.8|1086.3|607
1596123900000|2020-07-30 15:45:00|1087.1|1086.6|1087|1086.5|1087.2|1086.7|1086.3|1085.8|1035
1596124200000|2020-07-30 15:50:00|1087.1|1086.6|1088.1|1087.6|1088.1|1087.6|1087|1086.5|833
1596124500000|2020-07-30 15:55:00|1088.2|1087.7|1087.9|1087.4|1088.6|1088.1|1087.6|1087.1|846
1596124800000|2020-07-30 16:00:00|1088|1087.5|1088.1|1087.6|1088.9|1088.4|1087.9|1087.4|1106
1596125100000|2020-07-30 16:05:00|1088.2|1087.7|1087.3|1086.8|1088.5|1088|1087.3|1086.8|587
1596125400000|2020-07-30 16:10:00|1087.4|1086.9|1087.8|1087.3|1087.8|1087.3|1087.1|1086.6|1117
1596125700000|2020-07-30 16:15:00|1087.9|1087.4|1090.3|1089.8|1090.5|1090|1087.9|1087.4|2197
1596126000000|2020-07-30 16:20:00|1090.2|1089.7|1089.4|1088.9|1090.3|1089.8|1088.9|1088.4|916
1596126300000|2020-07-30 16:25:00|1089.5|1089|1089.2|1088.7|1089.5|1089|1088.9|1088.4|288
1596126600000|2020-07-30 16:30:00|1089.3|1088.8|1090|1089.5|1090.2|1089.7|1089.3|1088.8|649
1596126900000|2020-07-30 16:35:00|1090.1|1089.6|1089|1088.5|1090.5|1090|1088.9|1088.4|1166
1596127200000|2020-07-30 16:40:00|1088.9|1088.4|1089.5|1089|1089.7|1089.2|1088.7|1088.2|763
1596127500000|2020-07-30 16:45:00|1089.4|1088.9|1089.8|1089.3|1089.8|1089.3|1089.1|1088.6|313
1596127800000|2020-07-30 16:50:00|1089.7|1089.2|1090.4|1089.9|1090.7|1090.2|1089.7|1089.2|653
1596128100000|2020-07-30 16:55:00|1090.5|1090|1090.6|1090.1|1090.7|1090.2|1090.2|1089.7|461
1596128400000|2020-07-30 17:00:00|1090.5|1090|1090.9|1090.4|1091|1090.5|1090.3|1089.8|374
1596128700000|2020-07-30 17:05:00|1091|1090.5|1091.4|1090.9|1091.7|1091.2|1091|1090.5|514
1596129000000|2020-07-30 17:10:00|1091.5|1091|1092.1|1091.6|1092.2|1091.7|1091.3|1090.8|442
1596129300000|2020-07-30 17:15:00|1092.2|1091.7|1092.7|1092.2|1093|1092.5|1092.2|1091.7|785
1596129600000|2020-07-30 17:20:00|1092.8|1092.3|1092.2|1091.7|1092.9|1092.4|1092.2|1091.7|257
1596129900000|2020-07-30 17:25:00|1092.1|1091.6|1091.6|1091.1|1092.4|1091.9|1091.6|1091.1|674
1596130200000|2020-07-30 17:30:00|1091.7|1091.2|1090.9|1090.4|1091.8|1091.3|1090.7|1090.2|406
1596130500000|2020-07-30 17:35:00|1091|1090.5|1090.4|1089.9|1091.1|1090.6|1090.4|1089.9|330
1596130800000|2020-07-30 17:40:00|1090.5|1090|1092.1|1091.6|1092.1|1091.6|1090.5|1090|465
1596131100000|2020-07-30 17:45:00|1092|1091.5|1091.3|1090.8|1092.5|1092|1091.3|1090.8|602
1596131400000|2020-07-30 17:50:00|1091.4|1090.9|1092.4|1091.9|1092.6|1092.1|1091.3|1090.8|321
1596131700000|2020-07-30 17:55:00|1092.3|1091.8|1092.2|1091.7|1092.3|1091.8|1091.8|1091.3|391
1596132000000|2020-07-30 18:00:00|1092.1|1091.6|1091.8|1091.3|1092.5|1092|1091.4|1090.9|499
1596132300000|2020-07-30 18:05:00|1091.9|1091.4|1092.2|1091.7|1092.4|1091.9|1091.6|1091.1|696
1596132600000|2020-07-30 18:10:00|1092.1|1091.6|1091.6|1091.1|1092.1|1091.6|1091.4|1090.9|440
1596132900000|2020-07-30 18:15:00|1091.5|1091|1092|1091.5|1092.4|1091.9|1091.5|1091|424
1596133200000|2020-07-30 18:20:00|1091.9|1091.4|1091.9|1091.4|1092.1|1091.6|1091|1090.5|332
1596133500000|2020-07-30 18:25:00|1091.8|1091.3|1091.4|1090.9|1091.9|1091.4|1090.9|1090.4|353
1596133800000|2020-07-30 18:30:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.4|1090.9|312
1596134100000|2020-07-30 18:35:00|1092.1|1091.6|1092.3|1091.8|1092.5|1092|1091.9|1091.4|237
1596134400000|2020-07-30 18:40:00|1092.4|1091.9|1092.8|1092.3|1093|1092.5|1092.4|1091.9|553
1596134700000|2020-07-30 18:45:00|1092.9|1092.4|1092.4|1091.9|1093.3|1092.8|1092.4|1091.9|1061
1596135000000|2020-07-30 18:50:00|1092.5|1092|1091.9|1091.4|1092.6|1092.1|1091.9|1091.4|502
1596135300000|2020-07-30 18:55:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1091.9|1091.4|455
1596135600000|2020-07-30 19:00:00|1092.4|1091.9|1092|1091.5|1093|1092.5|1092|1091.5|562
1596135900000|2020-07-30 19:05:00|1091.9|1091.4|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|657
1596136200000|2020-07-30 19:10:00|1091.5|1091|1092.1|1091.6|1092.2|1091.7|1091.3|1090.8|615
1596136500000|2020-07-30 19:15:00|1092|1091.5|1093|1092.5|1093.1|1092.6|1091.6|1091.1|709
1596136800000|2020-07-30 19:20:00|1092.9|1092.4|1092.2|1091.7|1093|1092.5|1092.2|1091.7|900
1596137100000|2020-07-30 19:25:00|1092.3|1091.8|1092.4|1091.9|1092.4|1091.9|1091.8|1091.3|834
1596137400000|2020-07-30 19:30:00|1092.3|1091.8|1092.4|1091.9|1093.3|1092.8|1092.1|1091.6|514
1596137700000|2020-07-30 19:35:00|1092.2|1091.7|1092.1|1091.6|1092.5|1092|1092.1|1091.6|447
1596138000000|2020-07-30 19:40:00|1092.2|1091.7|1092.1|1091.6|1092.4|1091.9|1091.8|1091.3|730
1596138300000|2020-07-30 19:45:00|1092.2|1091.7|1092.2|1091.7|1092.4|1091.9|1091.8|1091.3|619
1596138600000|2020-07-30 19:50:00|1092.1|1091.6|1092.4|1091.9|1093.1|1092.6|1092.1|1091.6|1073
1596138900000|2020-07-30 19:55:00|1092.3|1091.8|1092.1|1091.6|1092.9|1092.4|1092|1091.5|6595
1596139200000|2020-07-30 20:00:00|1092.3|1091.3|1092.3|1091.3|1092.8|1091.8|1092.1|1091.1|602
1596139500000|2020-07-30 20:05:00|1092.2|1091.2|1093.5|1092.5|1093.5|1092.5|1092.2|1091.2|85
1596139800000|2020-07-30 20:10:00|1093.9|1092.9|1093.6|1092.6|1094.7|1093.7|1093.5|1092.5|73
1596140100000|2020-07-30 20:15:00|1094|1093|1094|1093|1094|1093|1094|1093|1
1596140700000|2020-07-30 20:25:00|1095.1|1094.1|1095.1|1094.1|1096.3|1095.3|1095.1|1094.1|136
1596141000000|2020-07-30 20:30:00|1095.2|1094.2|1096.8|1095.8|1096.8|1095.8|1095.2|1094.2|23
1596141300000|2020-07-30 20:35:00|1097|1096|1097.1|1096.1|1098.6|1097.6|1097|1096|52
1596141600000|2020-07-30 20:40:00|1098.2|1097.2|1098|1097|1098.2|1097.2|1097.8|1096.8|71
1596141900000|2020-07-30 20:45:00|1097.9|1096.9|1098|1097|1098.5|1097.5|1097.9|1096.9|22
1596142200000|2020-07-30 20:50:00|1096.5|1095.5|1097.2|1096.2|1097.2|1096.2|1096.5|1095.5|8
1596142500000|2020-07-30 20:55:00|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1097.9|1096.9|30
1596143100000|2020-07-30 21:05:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1596143700000|2020-07-30 21:15:00|1098|1097|1096.7|1095.7|1098|1097|1096.7|1095.7|3
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1097.6|1095.6|1098.7|1096.7|1097.2|1095.2|0
1596146700000|2020-07-30 22:05:00|1097.8|1095.8|1096.4|1094.4|1097.8|1095.8|1096.2|1094.2|0
1596147000000|2020-07-30 22:10:00|1096.5|1094.5|1096.2|1094.2|1096.7|1094.7|1096.2|1094.2|0
1596147300000|2020-07-30 22:15:00|1096.3|1094.3|1096|1094|1096.3|1094.3|1095.8|1093.8|0
1596147600000|2020-07-30 22:20:00|1095.9|1093.9|1096|1094|1096|1094|1095.7|1093.7|0
1596147900000|2020-07-30 22:25:00|1096.1|1094.1|1095.9|1093.9|1096.2|1094.2|1095.8|1093.8|0
1596148200000|2020-07-30 22:30:00|1095.8|1093.8|1095.3|1093.3|1095.8|1093.8|1094.8|1092.8|0
1596148500000|2020-07-30 22:35:00|1095.4|1093.4|1096|1094|1096|1094|1095.3|1093.3|0
1596148800000|2020-07-30 22:40:00|1096.1|1094.1|1095.8|1093.8|1096.3|1094.3|1095.6|1093.6|0
1596149100000|2020-07-30 22:45:00|1095.9|1093.9|1095.9|1093.9|1096.1|1094.1|1095.7|1093.7|0
1596149400000|2020-07-30 22:50:00|1096|1094|1095.8|1093.8|1096|1094|1095.5|1093.5|0
1596149700000|2020-07-30 22:55:00|1095.7|1093.7|1096|1094|1096|1094|1095.7|1093.7|0
1596150000000|2020-07-30 23:00:00|1096.1|1094.1|1096|1094|1096.7|1094.7|1095.7|1093.7|0
1596150300000|2020-07-30 23:05:00|1096.1|1094.1|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|0
1596150600000|2020-07-30 23:10:00|1096.2|1094.2|1096.3|1094.3|1096.5|1094.5|1095.7|1093.7|0
1596150900000|2020-07-30 23:15:00|1096.4|1094.4|1096.7|1094.7|1097|1095|1096.4|1094.4|0
1596151200000|2020-07-30 23:20:00|1096.6|1094.6|1096.9|1094.9|1097.2|1095.2|1096.6|1094.6|0
1596151500000|2020-07-30 23:25:00|1096.8|1094.8|1097.1|1095.1|1097.1|1095.1|1096.7|1094.7|0
1596151800000|2020-07-30 23:30:00|1097|1095|1096.9|1094.9|1097.7|1095.7|1096.8|1094.8|0
1596152100000|2020-07-30 23:35:00|1096.8|1094.8|1096.9|1094.9|1097.1|1095.1|1096.4|1094.4|0
1596152400000|2020-07-30 23:40:00|1097|1095|1096.9|1094.9|1097.2|1095.2|1096.7|1094.7|0
1596152700000|2020-07-30 23:45:00|1097|1095|1097.3|1095.3|1097.6|1095.6|1097|1095|0
1596153000000|2020-07-30 23:50:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.1|1095.1|0
1596153300000|2020-07-30 23:55:00|1097.6|1095.6|1096.9|1094.9|1097.7|1095.7|1096.7|1094.7|0
1596153600000|2020-07-31 00:00:00|1096.8|1094.8|1098.5|1097.5|1101.2|1100.2|1096.8|1094.8|123
1596153900000|2020-07-31 00:05:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|6
1596154200000|2020-07-31 00:10:00|1098.4|1097.4|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|30
1596154500000|2020-07-31 00:15:00|1097.1|1096.1|1097.3|1096.3|1097.3|1096.3|1097.1|1096.1|4
1596154800000|2020-07-31 00:20:00|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|3
1596155100000|2020-07-31 00:25:00|1096.2|1095.2|1096.1|1095.1|1096.2|1095.2|1096.1|1095.1|2
1596155700000|2020-07-31 00:35:00|1095.1|1094.1|1096.5|1095.5|1096.6|1095.6|1095.1|1094.1|16
1596156000000|2020-07-31 00:40:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096|1095|5
1596156300000|2020-07-31 00:45:00|1096|1095|1095|1094|1096|1095|1095|1094|12
1596157200000|2020-07-31 01:00:00|1094.5|1093.5|1094.9|1093.9|1095.1|1094.1|1093.6|1092.6|25
1596157500000|2020-07-31 01:05:00|1096.3|1095.3|1097.4|1096.4|1097.4|1096.4|1096.3|1095.3|20
1596157800000|2020-07-31 01:10:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1596158100000|2020-07-31 01:15:00|1096.4|1095.4|1096|1095|1096.4|1095.4|1096|1095|6
1596158400000|2020-07-31 01:20:00|1096.5|1095.5|1096.9|1095.9|1097.2|1096.2|1096.5|1095.5|26
1596158700000|2020-07-31 01:25:00|1097.5|1096.5|1097.6|1096.6|1097.6|1096.6|1097.5|1096.5|13
1596159000000|2020-07-31 01:30:00|1098|1097|1099.7|1098.7|1100|1099|1098|1097|74
1596159300000|2020-07-31 01:35:00|1100.8|1099.8|1103.5|1102.5|1103.5|1102.5|1100.5|1099.5|61
1596159600000|2020-07-31 01:40:00|1104.1|1103.1|1104.4|1103.4|1105.5|1104.5|1103.9|1102.9|22
1596159900000|2020-07-31 01:45:00|1104.3|1103.3|1104.9|1103.9|1105.5|1104.5|1104.3|1103.3|47
1596160200000|2020-07-31 01:50:00|1105|1104|1105|1104|1105.1|1104.1|1105|1104|11
1596160500000|2020-07-31 01:55:00|1105.4|1104.4|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|8
1596160800000|2020-07-31 02:00:00|1104.9|1103.9|1105.7|1104.7|1105.7|1104.7|1104.9|1103.9|11
1596161100000|2020-07-31 02:05:00|1105.1|1104.1|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|10
1596161400000|2020-07-31 02:10:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|3
1596161700000|2020-07-31 02:15:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|3
1596162000000|2020-07-31 02:20:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1596162300000|2020-07-31 02:25:00|1100.8|1099.8|1099.8|1098.8|1100.8|1099.8|1099.8|1098.8|10
1596162600000|2020-07-31 02:30:00|1099|1098|1098.9|1097.9|1099|1098|1098.9|1097.9|14
1596163200000|2020-07-31 02:40:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1596163500000|2020-07-31 02:45:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|15
1596164100000|2020-07-31 02:55:00|1097.8|1096.8|1097.1|1096.1|1097.8|1096.8|1097.1|1096.1|4
1596164400000|2020-07-31 03:00:00|1096|1095|1093.5|1092.5|1096|1095|1093.5|1092.5|11
1596164700000|2020-07-31 03:05:00|1094.2|1093.2|1095.3|1094.3|1095.3|1094.3|1094.2|1093.2|5
1596165000000|2020-07-31 03:10:00|1095.6|1094.6|1096.6|1095.6|1096.6|1095.6|1095.6|1094.6|12
1596165300000|2020-07-31 03:15:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1596165600000|2020-07-31 03:20:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1596165900000|2020-07-31 03:25:00|1097.2|1096.2|1098.1|1097.1|1098.1|1097.1|1097.2|1096.2|5
1596166200000|2020-07-31 03:30:00|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1096.5|1095.5|48
1596166500000|2020-07-31 03:35:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1596166800000|2020-07-31 03:40:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|2
1596167100000|2020-07-31 03:45:00|1098.3|1097.3|1097.9|1096.9|1098.3|1097.3|1097.8|1096.8|11
1596168000000|2020-07-31 04:00:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|7
1596168300000|2020-07-31 04:05:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1097.2|1096.2|5
1596168900000|2020-07-31 04:15:00|1098|1097|1098.4|1097.4|1098.4|1097.4|1098|1097|5
1596169200000|2020-07-31 04:20:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1098.2|1097.2|18
1596169500000|2020-07-31 04:25:00|1098.2|1097.2|1098|1097|1098.2|1097.2|1098|1097|11
1596170400000|2020-07-31 04:40:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1596171000000|2020-07-31 04:50:00|1098.5|1097.5|1097.8|1096.8|1098.5|1097.5|1097.8|1096.8|10
1596171300000|2020-07-31 04:55:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1596172800000|2020-07-31 05:20:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1596173100000|2020-07-31 05:25:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1596173400000|2020-07-31 05:30:00|1095.6|1094.6|1095.6|1094.6|1096.2|1095.2|1095.6|1094.6|4
1596173700000|2020-07-31 05:35:00|1095.9|1094.9|1096.5|1095.5|1096.5|1095.5|1095.8|1094.8|9
1596174000000|2020-07-31 05:40:00|1095|1094|1095.1|1094.1|1095.1|1094.1|1094.6|1093.6|10
1596174300000|2020-07-31 05:45:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1
1596174600000|2020-07-31 05:50:00|1095.5|1094.5|1095.3|1094.3|1095.5|1094.5|1095.3|1094.3|2
1596174900000|2020-07-31 05:55:00|1093.8|1092.8|1093.7|1092.7|1093.8|1092.8|1093.3|1092.3|15
1596175200000|2020-07-31 06:00:00|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1092.6|1091.6|9
1596175500000|2020-07-31 06:05:00|1094.1|1093.1|1094.4|1093.4|1095|1094|1093.9|1092.9|24
1596175800000|2020-07-31 06:10:00|1095.6|1094.6|1095.3|1094.3|1095.6|1094.6|1095.3|1094.3|19
1596176100000|2020-07-31 06:15:00|1095.5|1094.5|1095.8|1094.8|1095.8|1094.8|1094.7|1093.7|84
1596176400000|2020-07-31 06:20:00|1096.1|1095.1|1096.7|1095.7|1097.3|1096.3|1096|1095|125
1596176700000|2020-07-31 06:25:00|1096.9|1095.9|1096.4|1095.4|1096.9|1095.9|1096.2|1095.2|62
1596177000000|2020-07-31 06:30:00|1096|1095|1096.6|1095.6|1097.3|1096.3|1096|1095|72
1596177300000|2020-07-31 06:35:00|1097.9|1096.9|1099.6|1098.6|1099.6|1098.6|1097.9|1096.9|46
1596177600000|2020-07-31 06:40:00|1099.2|1098.2|1098|1097|1099.2|1098.2|1098|1097|7
1596177900000|2020-07-31 06:45:00|1098.1|1097.1|1097.8|1096.8|1098.1|1097.1|1097.4|1096.4|23
1596178200000|2020-07-31 06:50:00|1097.5|1096.5|1098.5|1097.5|1098.5|1097.5|1097.5|1096.5|18
1596178500000|2020-07-31 06:55:00|1097.6|1096.6|1097.5|1096.5|1098.3|1097.3|1096.6|1095.6|144
1596178800000|2020-07-31 07:00:00|1097.6|1096.6|1096.6|1095.6|1098.9|1097.9|1096.4|1095.4|303
1596179100000|2020-07-31 07:05:00|1096.3|1095.3|1096.1|1095.1|1097.4|1096.4|1095.9|1094.9|163
1596179400000|2020-07-31 07:10:00|1096.2|1095.2|1095.6|1094.6|1096.4|1095.4|1095|1094|335
1596179700000|2020-07-31 07:15:00|1095.3|1094.3|1094.8|1093.8|1095.4|1094.4|1094.4|1093.4|241
1596180000000|2020-07-31 07:20:00|1094.7|1093.7|1096.6|1095.6|1096.6|1095.6|1094.7|1093.7|110
1596180300000|2020-07-31 07:25:00|1096.5|1095.5|1096.9|1095.9|1097.3|1096.3|1095.9|1094.9|86
1596180600000|2020-07-31 07:30:00|1096.8|1095.8|1095.7|1094.7|1098|1097|1095.6|1094.6|815
1596180900000|2020-07-31 07:35:00|1095.6|1094.6|1095.8|1094.8|1096.8|1095.8|1095.4|1094.4|301
1596181200000|2020-07-31 07:40:00|1095.9|1094.9|1095|1094|1096.4|1095.4|1095|1094|164
1596181500000|2020-07-31 07:45:00|1095.2|1094.2|1094.8|1093.8|1095.5|1094.5|1094.5|1093.5|300
1596181800000|2020-07-31 07:50:00|1094.7|1093.7|1094.3|1093.3|1094.9|1093.9|1094.2|1093.2|145
1596182100000|2020-07-31 07:55:00|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1093.9|1092.9|208
1596182400000|2020-07-31 08:00:00|1094.1|1093.1|1094|1093|1094.5|1093.5|1093.6|1092.6|350
1596182700000|2020-07-31 08:05:00|1094.1|1093.1|1092.9|1091.9|1094.2|1093.2|1092.7|1091.7|308
1596183000000|2020-07-31 08:10:00|1092.8|1091.8|1093|1092|1093.2|1092.2|1092.4|1091.4|232
1596183300000|2020-07-31 08:15:00|1093.2|1092.2|1092.9|1091.9|1093.4|1092.4|1092.8|1091.8|109
1596183600000|2020-07-31 08:20:00|1093.1|1092.1|1093.4|1092.4|1093.5|1092.5|1093|1092|117
1596183900000|2020-07-31 08:25:00|1093.6|1092.6|1093.2|1092.2|1095.4|1094.4|1093.2|1092.2|441
1596184200000|2020-07-31 08:30:00|1093.4|1092.4|1093.2|1092.2|1093.6|1092.6|1093.1|1092.1|80
1596184500000|2020-07-31 08:35:00|1093.1|1092.1|1094.8|1093.8|1095.1|1094.1|1093.1|1092.1|167
1596184800000|2020-07-31 08:40:00|1094.7|1093.7|1094.3|1093.3|1094.9|1093.9|1094.2|1093.2|128
1596185100000|2020-07-31 08:45:00|1094.2|1093.2|1094.1|1093.1|1094.6|1093.6|1094|1093|225
1596185400000|2020-07-31 08:50:00|1094|1093|1093.6|1092.6|1094|1093|1093.6|1092.6|33
1596185700000|2020-07-31 08:55:00|1093.5|1092.5|1093.6|1092.6|1094|1093|1093.4|1092.4|46
1596186000000|2020-07-31 09:00:00|1093.5|1092.5|1092.1|1091.1|1093.5|1092.5|1092.1|1091.1|317
1596186300000|2020-07-31 09:05:00|1092|1091|1092.9|1091.9|1093.2|1092.2|1092|1091|175
1596186600000|2020-07-31 09:10:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.3|1091.3|78
1596186900000|2020-07-31 09:15:00|1093.1|1092.1|1092.1|1091.1|1093.4|1092.4|1092|1091|75
1596187200000|2020-07-31 09:20:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1091.5|1090.5|141
1596187500000|2020-07-31 09:25:00|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1091.8|1090.8|25
1596187800000|2020-07-31 09:30:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1091.4|1090.4|44
1596188100000|2020-07-31 09:35:00|1092.4|1091.4|1091.8|1090.8|1092.4|1091.4|1091.7|1090.7|129
1596188400000|2020-07-31 09:40:00|1091.9|1090.9|1091.7|1090.7|1092.1|1091.1|1091.4|1090.4|50
1596188700000|2020-07-31 09:45:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091.3|1090.3|171
1596189000000|2020-07-31 09:50:00|1091.5|1090.5|1090.9|1089.9|1091.8|1090.8|1090.8|1089.8|158
1596189300000|2020-07-31 09:55:00|1090.8|1089.8|1090.8|1089.8|1091|1090|1090.4|1089.4|116
1596189600000|2020-07-31 10:00:00|1090.7|1089.7|1091.4|1090.4|1091.7|1090.7|1090.6|1089.6|119
1596189900000|2020-07-31 10:05:00|1091.3|1090.3|1091.5|1090.5|1091.6|1090.6|1091.2|1090.2|211
1596190200000|2020-07-31 10:10:00|1091.6|1090.6|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|46
1596190500000|2020-07-31 10:15:00|1091.5|1090.5|1091.3|1090.3|1091.5|1090.5|1090.4|1089.4|355
1596190800000|2020-07-31 10:20:00|1091.4|1090.4|1092.2|1091.2|1092.2|1091.2|1091.3|1090.3|59
1596191100000|2020-07-31 10:25:00|1092.1|1091.1|1092.3|1091.3|1092.4|1091.4|1091.8|1090.8|23
1596191400000|2020-07-31 10:30:00|1092.2|1091.2|1091.9|1090.9|1092.4|1091.4|1091.9|1090.9|91
1596191700000|2020-07-31 10:35:00|1091.8|1090.8|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|64
1596192000000|2020-07-31 10:40:00|1091.3|1090.3|1091.6|1090.6|1091.7|1090.7|1091.3|1090.3|42
1596192300000|2020-07-31 10:45:00|1091.7|1090.7|1091.5|1090.5|1092|1091|1091.3|1090.3|186
1596192600000|2020-07-31 10:50:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|44
1596192900000|2020-07-31 10:55:00|1091.1|1090.1|1091.2|1090.2|1091.8|1090.8|1091.1|1090.1|83
1596193200000|2020-07-31 11:00:00|1091.4|1090.4|1092.4|1091.4|1092.7|1091.7|1091.3|1090.3|239
1596193500000|2020-07-31 11:05:00|1092.5|1091.5|1092.8|1091.8|1093.3|1092.3|1092.4|1091.4|141
1596193800000|2020-07-31 11:10:00|1092.6|1091.6|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|319
1596194100000|2020-07-31 11:15:00|1092.7|1091.7|1093.1|1092.1|1093.2|1092.2|1092.6|1091.6|97
1596194400000|2020-07-31 11:20:00|1093.2|1092.2|1093|1092|1093.2|1092.2|1092.7|1091.7|86
1596194700000|2020-07-31 11:25:00|1092.9|1091.9|1092.2|1091.2|1092.9|1091.9|1092.2|1091.2|87
1596195000000|2020-07-31 11:30:00|1092.1|1091.1|1092.2|1091.2|1092.5|1091.5|1092.1|1091.1|43
1596195300000|2020-07-31 11:35:00|1092.4|1091.4|1092.3|1091.3|1092.5|1091.5|1092|1091|76
1596195600000|2020-07-31 11:40:00|1092.2|1091.2|1092|1091|1092.5|1091.5|1091.9|1090.9|124
1596195900000|2020-07-31 11:45:00|1091.9|1090.9|1092|1091|1092.4|1091.4|1091.9|1090.9|55
1596196200000|2020-07-31 11:50:00|1091.6|1090.6|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|37
1596196500000|2020-07-31 11:55:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|35
1596196800000|2020-07-31 12:00:00|1092.3|1091.3|1093.2|1092.2|1093.4|1092.4|1092.2|1091.2|235
1596197100000|2020-07-31 12:05:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|351
1596197400000|2020-07-31 12:10:00|1093|1092|1092.9|1091.9|1093.2|1092.2|1092.8|1091.8|112
1596197700000|2020-07-31 12:15:00|1092.8|1091.8|1093.1|1092.1|1093.2|1092.2|1092.8|1091.8|44
1596198000000|2020-07-31 12:20:00|1093.3|1092.3|1093.1|1092.1|1093.5|1092.5|1093.1|1092.1|57
1596198300000|2020-07-31 12:25:00|1093|1092|1092.9|1091.9|1093|1092|1092.7|1091.7|185
1596198600000|2020-07-31 12:30:00|1093|1092|1092.5|1091.5|1093.1|1092.1|1092.5|1091.5|191
1596198900000|2020-07-31 12:35:00|1092.6|1091.6|1092.6|1091.6|1093.1|1092.1|1092.4|1091.4|231
1596199200000|2020-07-31 12:40:00|1092.7|1091.7|1092.8|1091.8|1092.9|1091.9|1092.5|1091.5|265
1596199500000|2020-07-31 12:45:00|1092.7|1091.7|1092.7|1091.7|1093|1092|1092.6|1091.6|168
1596199800000|2020-07-31 12:50:00|1092.6|1091.6|1092.9|1091.9|1093|1092|1092.6|1091.6|228
1596200100000|2020-07-31 12:55:00|1093|1092|1092.5|1091.5|1093.2|1092.2|1092.5|1091.5|252
1596200400000|2020-07-31 13:00:00|1092.6|1091.6|1091.8|1090.8|1092.7|1091.7|1091.7|1090.7|218
1596200700000|2020-07-31 13:05:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.8|1090.8|97
1596201000000|2020-07-31 13:10:00|1092.5|1091.5|1093|1092|1093.1|1092.1|1092.5|1091.5|153
1596201300000|2020-07-31 13:15:00|1092.9|1091.9|1092.6|1091.6|1092.9|1091.9|1092.6|1091.6|303
1596201600000|2020-07-31 13:20:00|1092.7|1091.7|1092.9|1091.9|1092.9|1091.9|1092.5|1091.5|386
1596201900000|2020-07-31 13:25:00|1092.8|1091.8|1093.1|1092.1|1093.3|1092.3|1092.6|1091.6|417
1596202200000|2020-07-31 13:30:00|1092.9|1092.4|1086.8|1086.3|1093.1|1092.6|1086.4|1085.9|6833
1596202500000|2020-07-31 13:35:00|1086.7|1086.2|1086.6|1086.1|1088.5|1088|1086.2|1085.7|3249
1596202800000|2020-07-31 13:40:00|1086.7|1086.2|1087.8|1087.3|1088.2|1087.7|1086.2|1085.7|2586
1596203100000|2020-07-31 13:45:00|1087.9|1087.4|1089|1088.5|1089.5|1089|1087.2|1086.7|1903
1596203400000|2020-07-31 13:50:00|1088.9|1088.4|1089.8|1089.3|1090.3|1089.8|1088.2|1087.7|1797
1596203700000|2020-07-31 13:55:00|1089.9|1089.4|1090.2|1089.7|1090.3|1089.8|1088.7|1088.2|1510
1596204000000|2020-07-31 14:00:00|1090.3|1089.8|1087.7|1087.2|1090.3|1089.8|1087.4|1086.9|1397
1596204300000|2020-07-31 14:05:00|1087.8|1087.3|1087.2|1086.7|1088.3|1087.8|1087|1086.5|1381
1596204600000|2020-07-31 14:10:00|1087.3|1086.8|1087.3|1086.8|1087.8|1087.3|1086.3|1085.8|1565
1596204900000|2020-07-31 14:15:00|1087.2|1086.7|1085.3|1084.8|1087.2|1086.7|1084.9|1084.4|1637
1596205200000|2020-07-31 14:20:00|1085.2|1084.7|1084.8|1084.3|1085.3|1084.8|1083.8|1083.3|2987
1596205500000|2020-07-31 14:25:00|1084.7|1084.2|1083.7|1083.2|1084.8|1084.3|1083.7|1083.2|1864
1596205800000|2020-07-31 14:30:00|1083.6|1083.1|1083.2|1082.7|1084.2|1083.7|1083.1|1082.6|3677
1596206100000|2020-07-31 14:35:00|1083.1|1082.6|1084.6|1084.1|1084.7|1084.2|1082.8|1082.3|2221
1596206400000|2020-07-31 14:40:00|1084.5|1084|1083.1|1082.6|1084.5|1084|1082.7|1082.2|2437
1596206700000|2020-07-31 14:45:00|1083.2|1082.7|1082.6|1082.1|1083.3|1082.8|1081.3|1080.8|2048
1596207000000|2020-07-31 14:50:00|1082.5|1082|1081.6|1081.1|1082.5|1082|1080.6|1080.1|1707
1596207300000|2020-07-31 14:55:00|1081.5|1081|1082.9|1082.4|1083|1082.5|1081|1080.5|1301
1596207600000|2020-07-31 15:00:00|1082.8|1082.3|1083.9|1083.4|1083.9|1083.4|1082.2|1081.7|1491
1596207900000|2020-07-31 15:05:00|1084|1083.5|1083.3|1082.8|1084.4|1083.9|1083.2|1082.7|1298
1596208200000|2020-07-31 15:10:00|1083.4|1082.9|1084.6|1084.1|1084.9|1084.4|1083.2|1082.7|831
1596208500000|2020-07-31 15:15:00|1084.5|1084|1085.1|1084.6|1085.3|1084.8|1084|1083.5|1284
1596208800000|2020-07-31 15:20:00|1085.2|1084.7|1084.5|1084|1085.6|1085.1|1084.5|1084|1045
1596209100000|2020-07-31 15:25:00|1084.6|1084.1|1084.4|1083.9|1085.6|1085.1|1084.3|1083.8|1665
1596209400000|2020-07-31 15:30:00|1084.5|1084|1083.4|1082.9|1084.8|1084.3|1083.3|1082.8|1450
1596209700000|2020-07-31 15:35:00|1083.2|1082.7|1082.4|1081.9|1083.3|1082.8|1082|1081.5|2606
1596210000000|2020-07-31 15:40:00|1082.3|1081.8|1082|1081.5|1082.8|1082.3|1081.9|1081.4|1508
1596210300000|2020-07-31 15:45:00|1081.9|1081.4|1082.8|1082.3|1082.8|1082.3|1081.8|1081.3|1002
1596210600000|2020-07-31 15:50:00|1082.9|1082.4|1082.1|1081.6|1083|1082.5|1082|1081.5|1199
1596210900000|2020-07-31 15:55:00|1082|1081.5|1081.1|1080.6|1082.2|1081.7|1080.5|1080|1594
1596211200000|2020-07-31 16:00:00|1081|1080.5|1080.4|1079.9|1081.2|1080.7|1079.9|1079.4|1503
1596211500000|2020-07-31 16:05:00|1080.3|1079.8|1080.1|1079.6|1081.1|1080.6|1079.6|1079.1|1606
1596211800000|2020-07-31 16:10:00|1080.2|1079.7|1080.1|1079.6|1080.7|1080.2|1079.6|1079.1|1886
1596212100000|2020-07-31 16:15:00|1080.2|1079.7|1079.2|1078.7|1080.5|1080|1078.7|1078.2|1752
1596212400000|2020-07-31 16:20:00|1079.1|1078.6|1079.3|1078.8|1079.6|1079.1|1078.9|1078.4|819
1596212700000|2020-07-31 16:25:00|1079.2|1078.7|1079.9|1079.4|1080.1|1079.6|1078.8|1078.3|854
1596213000000|2020-07-31 16:30:00|1079.8|1079.3|1078.6|1078.1|1079.8|1079.3|1078.6|1078.1|662
1596213300000|2020-07-31 16:35:00|1078.5|1078|1077.5|1077|1078.5|1078|1077.3|1076.8|973
1596213600000|2020-07-31 16:40:00|1077.4|1076.9|1078.2|1077.7|1078.5|1078|1077.4|1076.9|582
1596213900000|2020-07-31 16:45:00|1078.1|1077.6|1078|1077.5|1078.5|1078|1077.8|1077.3|1617
1596214200000|2020-07-31 16:50:00|1077.9|1077.4|1077|1076.5|1078.2|1077.7|1077|1076.5|1786
1596214500000|2020-07-31 16:55:00|1076.9|1076.4|1077.4|1076.9|1077.6|1077.1|1076.5|1076|853
1596214800000|2020-07-31 17:00:00|1077.3|1076.8|1078|1077.5|1078.6|1078.1|1077.1|1076.6|1395
1596215100000|2020-07-31 17:05:00|1078.1|1077.6|1078.7|1078.2|1078.9|1078.4|1078.1|1077.6|810
1596215400000|2020-07-31 17:10:00|1078.6|1078.1|1078.7|1078.2|1079.2|1078.7|1078.6|1078.1|564
1596215700000|2020-07-31 17:15:00|1078.8|1078.3|1079.2|1078.7|1079.2|1078.7|1078.7|1078.2|563
1596216000000|2020-07-31 17:20:00|1079.3|1078.8|1079.5|1079|1079.6|1079.1|1079.2|1078.7|1322
1596216300000|2020-07-31 17:25:00|1079.6|1079.1|1079.7|1079.2|1079.8|1079.3|1079.4|1078.9|1105
1596216600000|2020-07-31 17:30:00|1079.6|1079.1|1079.7|1079.2|1080|1079.5|1079.4|1078.9|661
1596216900000|2020-07-31 17:35:00|1079.4|1078.9|1078.7|1078.2|1079.7|1079.2|1078.6|1078.1|794
1596217200000|2020-07-31 17:40:00|1078.8|1078.3|1079.1|1078.6|1079.7|1079.2|1078.8|1078.3|1222
1596217500000|2020-07-31 17:45:00|1079|1078.5|1078.7|1078.2|1079.1|1078.6|1078.5|1078|1935
1596217800000|2020-07-31 17:50:00|1078.8|1078.3|1078.5|1078|1078.8|1078.3|1078.2|1077.7|1207
1596218100000|2020-07-31 17:55:00|1078.6|1078.1|1077.3|1076.8|1078.6|1078.1|1077.2|1076.7|1078
1596218400000|2020-07-31 18:00:00|1077.2|1076.7|1077.5|1077|1078.1|1077.6|1077.1|1076.6|1280
1596218700000|2020-07-31 18:05:00|1077.4|1076.9|1076.3|1075.8|1077.5|1077|1076.2|1075.7|945
1596219000000|2020-07-31 18:10:00|1076.2|1075.7|1076.3|1075.8|1076.7|1076.2|1076.2|1075.7|786
1596219300000|2020-07-31 18:15:00|1076.2|1075.7|1076.4|1075.9|1077|1076.5|1076.1|1075.6|649
1596219600000|2020-07-31 18:20:00|1076.5|1076|1077.1|1076.6|1077.2|1076.7|1076.4|1075.9|739
1596219900000|2020-07-31 18:25:00|1077|1076.5|1077.4|1076.9|1077.5|1077|1076.9|1076.4|627
1596220200000|2020-07-31 18:30:00|1077.5|1077|1077.5|1077|1077.9|1077.4|1077.3|1076.8|757
1596220500000|2020-07-31 18:35:00|1077.4|1076.9|1077.4|1076.9|1077.9|1077.4|1077.2|1076.7|890
1596220800000|2020-07-31 18:40:00|1077.3|1076.8|1078|1077.5|1078.1|1077.6|1076.9|1076.4|1445
1596221100000|2020-07-31 18:45:00|1077.9|1077.4|1077.9|1077.4|1078.7|1078.2|1077.9|1077.4|1065
1596221400000|2020-07-31 18:50:00|1078|1077.5|1079.3|1078.8|1079.4|1078.9|1078|1077.5|904
1596221700000|2020-07-31 18:55:00|1079.4|1078.9|1080|1079.5|1080.2|1079.7|1079.4|1078.9|1011
1596222000000|2020-07-31 19:00:00|1079.9|1079.4|1081|1080.5|1081.4|1080.9|1079.5|1079|1933
1596222300000|2020-07-31 19:05:00|1080.9|1080.4|1080.6|1080.1|1081.6|1081.1|1080.4|1079.9|1369
1596222600000|2020-07-31 19:10:00|1080.7|1080.2|1080.2|1079.7|1080.7|1080.2|1079.8|1079.3|1616
1596222900000|2020-07-31 19:15:00|1080.1|1079.6|1080.1|1079.6|1080.3|1079.8|1078.9|1078.4|2018
1596223200000|2020-07-31 19:20:00|1080.2|1079.7|1080.1|1079.6|1080.4|1079.9|1079.7|1079.2|1643
1596223500000|2020-07-31 19:25:00|1080|1079.5|1079.8|1079.3|1080.4|1079.9|1079.5|1079|2505
1596223800000|2020-07-31 19:30:00|1079.9|1079.4|1080.5|1080|1080.6|1080.1|1079.7|1079.2|1152
1596224100000|2020-07-31 19:35:00|1080.6|1080.1|1080.4|1079.9|1081.1|1080.6|1080.3|1079.8|898
1596224400000|2020-07-31 19:40:00|1080.3|1079.8|1081.3|1080.8|1081.7|1081.2|1080.3|1079.8|1245
1596224700000|2020-07-31 19:45:00|1081.4|1080.9|1082.5|1082|1082.7|1082.2|1081.4|1080.9|2171
1596225000000|2020-07-31 19:50:00|1082.3|1081.8|1082.1|1081.6|1082.6|1082.1|1081.6|1081.1|2923
1596225300000|2020-07-31 19:55:00|1082|1081.5|1085.2|1084.7|1085.7|1085.2|1081.9|1081.4|29140
1596225600000|2020-07-31 20:00:00|1084.9|1084.4|1083.6|1082.6|1085.1|1084.4|1083.1|1082.1|2145
1596225900000|2020-07-31 20:05:00|1083.5|1082.5|1083.5|1082.5|1083.8|1082.8|1083.1|1082.1|181
1596226200000|2020-07-31 20:10:00|1083.3|1082.3|1084.7|1083.7|1084.7|1083.7|1083.3|1082.3|148
1596226500000|2020-07-31 20:15:00|1084|1083|1084.1|1083.1|1086|1085|1084|1083|14
1596226800000|2020-07-31 20:20:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1596227100000|2020-07-31 20:25:00|1083.1|1082.1|1082.3|1081.3|1085.7|1084.7|1080.5|1079.5|427
1596227400000|2020-07-31 20:30:00|1082.1|1081.1|1082.3|1081.3|1082.9|1081.9|1081.9|1080.9|34
1596228000000|2020-07-31 20:40:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1596228600000|2020-07-31 20:50:00|1083.2|1082.2|1082.5|1081.5|1083.2|1082.2|1082.5|1081.5|6
1596228900000|2020-07-31 20:55:00|1085.2|1084.2|1083.4|1081.4|1085.2|1084.2|1082.8|1081.3|44
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1082.7|1080.7|1082.8|1080.8|1081.8|1079.8|0
1596405900000|2020-08-02 22:05:00|1082.8|1080.8|1090.3|1089.3|1090.3|1089.3|1082.1|1080.1|0
1596409200000|2020-08-02 23:00:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1
1596412200000|2020-08-02 23:50:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|2
1596412500000|2020-08-02 23:55:00|1086.6|1085.6|1085|1084|1086.6|1085.6|1085|1084|9
1596412800000|2020-08-03 00:00:00|1084.9|1083.9|1084.9|1083.9|1086.7|1085.7|1084.9|1083.9|54
1596413100000|2020-08-03 00:05:00|1084.8|1083.8|1083.3|1082.3|1084.8|1083.8|1083.3|1082.3|4
1596413400000|2020-08-03 00:10:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1
1596414000000|2020-08-03 00:20:00|1083|1082|1082.1|1081.1|1083|1082|1082.1|1081.1|3
1596414300000|2020-08-03 00:25:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1596414600000|2020-08-03 00:30:00|1083.9|1082.9|1084|1083|1084|1083|1083.9|1082.9|2
1596414900000|2020-08-03 00:35:00|1085|1084|1085|1084|1085|1084|1085|1084|6
1596415800000|2020-08-03 00:50:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1596416400000|2020-08-03 01:00:00|1084.5|1083.5|1084.9|1083.9|1085.9|1084.9|1084.5|1083.5|17
1596416700000|2020-08-03 01:05:00|1084.3|1083.3|1085.8|1084.8|1086.2|1085.2|1084.3|1083.3|9
1596417000000|2020-08-03 01:10:00|1086|1085|1087.1|1086.1|1087.1|1086.1|1086|1085|8
1596417300000|2020-08-03 01:15:00|1086.6|1085.6|1087.8|1086.8|1088|1087|1085.8|1084.8|128
1596417600000|2020-08-03 01:20:00|1087.2|1086.2|1087.9|1086.9|1087.9|1086.9|1086.1|1085.1|42
1596417900000|2020-08-03 01:25:00|1088.6|1087.6|1089.4|1088.4|1090.2|1089.2|1088|1087|114
1596418200000|2020-08-03 01:30:00|1090.1|1089.1|1088.1|1087.1|1092.3|1091.3|1087.6|1086.6|59
1596418500000|2020-08-03 01:35:00|1088.7|1087.7|1089.5|1088.5|1089.5|1088.5|1088.7|1087.7|7
1596418800000|2020-08-03 01:40:00|1090.7|1089.7|1090|1089|1092|1091|1088.8|1087.8|55
1596419100000|2020-08-03 01:45:00|1091.3|1090.3|1087.7|1086.7|1091.3|1090.3|1087.7|1086.7|40
1596419400000|2020-08-03 01:50:00|1087.4|1086.4|1088.5|1087.5|1090|1089|1087.4|1086.4|13
1596419700000|2020-08-03 01:55:00|1088.4|1087.4|1088.8|1087.8|1088.8|1087.8|1088.4|1087.4|7
1596420000000|2020-08-03 02:00:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|4
1596420300000|2020-08-03 02:05:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|3
1596420600000|2020-08-03 02:10:00|1087.1|1086.1|1086.4|1085.4|1087.1|1086.1|1086.4|1085.4|12
1596420900000|2020-08-03 02:15:00|1086.1|1085.1|1087.2|1086.2|1087.2|1086.2|1085.7|1084.7|13
1596421200000|2020-08-03 02:20:00|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1086.1|1085.1|4
1596421500000|2020-08-03 02:25:00|1086.6|1085.6|1085.6|1084.6|1086.6|1085.6|1085.6|1084.6|15
1596421800000|2020-08-03 02:30:00|1083.9|1082.9|1085.5|1084.5|1085.5|1084.5|1083.9|1082.9|6
1596422100000|2020-08-03 02:35:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1596422400000|2020-08-03 02:40:00|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1087.3|1086.3|5
1596422700000|2020-08-03 02:45:00|1085.2|1084.2|1085.5|1084.5|1086.1|1085.1|1085.2|1084.2|13
1596423000000|2020-08-03 02:50:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1596423300000|2020-08-03 02:55:00|1086.5|1085.5|1086|1085|1086.5|1085.5|1086|1085|5
1596423600000|2020-08-03 03:00:00|1085.9|1084.9|1086.9|1085.9|1086.9|1085.9|1085.9|1084.9|6
1596424200000|2020-08-03 03:10:00|1087.2|1086.2|1086.7|1085.7|1087.9|1086.9|1086.7|1085.7|11
1596424500000|2020-08-03 03:15:00|1087.7|1086.7|1085|1084|1087.7|1086.7|1085|1084|4
1596424800000|2020-08-03 03:20:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1596425100000|2020-08-03 03:25:00|1083.3|1082.3|1085.2|1084.2|1085.2|1084.2|1083.3|1082.3|6
1596425400000|2020-08-03 03:30:00|1084.5|1083.5|1086|1085|1086.3|1085.3|1084.5|1083.5|12
1596425700000|2020-08-03 03:35:00|1086.5|1085.5|1086.6|1085.6|1086.7|1085.7|1086.5|1085.5|8
1596426000000|2020-08-03 03:40:00|1085.3|1084.3|1086.5|1085.5|1086.5|1085.5|1085.3|1084.3|2
1596426300000|2020-08-03 03:45:00|1085.6|1084.6|1085|1084|1085.9|1084.9|1085|1084|13
1596426600000|2020-08-03 03:50:00|1084|1083|1085|1084|1085|1084|1084|1083|2
1596426900000|2020-08-03 03:55:00|1084|1083|1085.1|1084.1|1085.1|1084.1|1084|1083|3
1596427200000|2020-08-03 04:00:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1
1596427500000|2020-08-03 04:05:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1596428100000|2020-08-03 04:15:00|1083.9|1082.9|1084.4|1083.4|1084.7|1083.7|1083.9|1082.9|36
1596428400000|2020-08-03 04:20:00|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1084.2|1083.2|5
1596428700000|2020-08-03 04:25:00|1084.8|1083.8|1084.7|1083.7|1084.8|1083.8|1084.6|1083.6|50
1596429000000|2020-08-03 04:30:00|1084.1|1083.1|1084.8|1083.8|1084.8|1083.8|1083.3|1082.3|24
1596429300000|2020-08-03 04:35:00|1084.7|1083.7|1085.3|1084.3|1085.3|1084.3|1084.7|1083.7|8
1596430800000|2020-08-03 05:00:00|1084.9|1083.9|1085.7|1084.7|1085.7|1084.7|1084.9|1083.9|2
1596431100000|2020-08-03 05:05:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1
1596431700000|2020-08-03 05:15:00|||||||||1
1596432300000|2020-08-03 05:25:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|49
1596432600000|2020-08-03 05:30:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1596433800000|2020-08-03 05:50:00|1088.7|1087.7|1088.5|1087.5|1089.1|1088.1|1088.5|1087.5|16
1596434100000|2020-08-03 05:55:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1596434400000|2020-08-03 06:00:00|1088.8|1087.8|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|37
1596434700000|2020-08-03 06:05:00|1088|1087|1088|1087|1088|1087|1088|1087|2
1596435000000|2020-08-03 06:10:00|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.1|1086.1|21
1596435300000|2020-08-03 06:15:00|1087.3|1086.3|1087.5|1086.5|1087.9|1086.9|1087.1|1086.1|11
1596435600000|2020-08-03 06:20:00|1087.2|1086.2|1086.4|1085.4|1087.4|1086.4|1086.1|1085.1|77
1596435900000|2020-08-03 06:25:00|1086.8|1085.8|1087.4|1086.4|1087.4|1086.4|1086.5|1085.5|38
1596436200000|2020-08-03 06:30:00|1087|1086|1087.3|1086.3|1087.5|1086.5|1086.9|1085.9|99
1596436500000|2020-08-03 06:35:00|1087.4|1086.4|1088|1087|1088|1087|1087.3|1086.3|37
1596436800000|2020-08-03 06:40:00|1087.9|1086.9|1087.9|1086.9|1088|1087|1087.2|1086.2|79
1596437100000|2020-08-03 06:45:00|1088.2|1087.2|1089.2|1088.2|1089.3|1088.3|1088.2|1087.2|67
1596437400000|2020-08-03 06:50:00|1088.9|1087.9|1087.9|1086.9|1088.9|1087.9|1087.6|1086.6|84
1596437700000|2020-08-03 06:55:00|1087.8|1086.8|1087.4|1086.4|1087.9|1086.9|1087.1|1086.1|57
1596438000000|2020-08-03 07:00:00|1087.7|1086.7|1087.3|1086.3|1088.1|1087.1|1086.3|1085.3|195
1596438300000|2020-08-03 07:05:00|1087.9|1086.9|1086.3|1085.3|1087.9|1086.9|1086.1|1085.1|129
1596438600000|2020-08-03 07:10:00|1086.1|1085.1|1085.8|1084.8|1086.7|1085.7|1085.7|1084.7|170
1596438900000|2020-08-03 07:15:00|1085.7|1084.7|1085.5|1084.5|1085.8|1084.8|1085|1084|243
1596439200000|2020-08-03 07:20:00|1085.4|1084.4|1085.5|1084.5|1085.6|1084.6|1085.1|1084.1|43
1596439500000|2020-08-03 07:25:00|1085.6|1084.6|1083.7|1082.7|1085.7|1084.7|1083.6|1082.6|263
1596439800000|2020-08-03 07:30:00|1083.6|1082.6|1085|1084|1085.1|1084.1|1083.6|1082.6|85
1596440100000|2020-08-03 07:35:00|1085.1|1084.1|1085|1084|1085.1|1084.1|1084.5|1083.5|73
1596440400000|2020-08-03 07:40:00|1084.9|1083.9|1084.8|1083.8|1085.1|1084.1|1084.5|1083.5|266
1596440700000|2020-08-03 07:45:00|1084.9|1083.9|1085.2|1084.2|1085.5|1084.5|1084.5|1083.5|156
1596441000000|2020-08-03 07:50:00|1085.4|1084.4|1086.3|1085.3|1086.5|1085.5|1085.4|1084.4|306
1596441300000|2020-08-03 07:55:00|1086.4|1085.4|1087.6|1086.6|1087.7|1086.7|1086.3|1085.3|367
1596441600000|2020-08-03 08:00:00|1087.7|1086.7|1088.8|1087.8|1089|1088|1087.1|1086.1|376
1596441900000|2020-08-03 08:05:00|1088.9|1087.9|1087.8|1086.8|1088.9|1087.9|1087.6|1086.6|366
1596442200000|2020-08-03 08:10:00|1087.9|1086.9|1087.2|1086.2|1088.2|1087.2|1087|1086|147
1596442500000|2020-08-03 08:15:00|1087.4|1086.4|1086.2|1085.2|1087.5|1086.5|1086.1|1085.1|180
1596442800000|2020-08-03 08:20:00|1086.4|1085.4|1086.5|1085.5|1086.8|1085.8|1086.2|1085.2|148
1596443100000|2020-08-03 08:25:00|1086.4|1085.4|1086.7|1085.7|1086.9|1085.9|1086.2|1085.2|196
1596443400000|2020-08-03 08:30:00|1086.8|1085.8|1085.7|1084.7|1086.8|1085.8|1085.6|1084.6|86
1596443700000|2020-08-03 08:35:00|1085.8|1084.8|1085.3|1084.3|1086|1085|1085.3|1084.3|98
1596444000000|2020-08-03 08:40:00|1085.2|1084.2|1085.9|1084.9|1085.9|1084.9|1084.7|1083.7|211
1596444300000|2020-08-03 08:45:00|1085.8|1084.8|1085.6|1084.6|1086.1|1085.1|1085.4|1084.4|102
1596444600000|2020-08-03 08:50:00|1085.7|1084.7|1085.9|1084.9|1086.1|1085.1|1085.7|1084.7|60
1596444900000|2020-08-03 08:55:00|1086|1085|1085.8|1084.8|1086.2|1085.2|1085.6|1084.6|47
1596445200000|2020-08-03 09:00:00|1085.7|1084.7|1086.3|1085.3|1086.7|1085.7|1085.7|1084.7|98
1596445500000|2020-08-03 09:05:00|1086.2|1085.2|1085.3|1084.3|1086.3|1085.3|1085.3|1084.3|147
1596445800000|2020-08-03 09:10:00|1085.1|1084.1|1084.9|1083.9|1085.5|1084.5|1084.6|1083.6|137
1596446100000|2020-08-03 09:15:00|1084.7|1083.7|1085|1084|1085.3|1084.3|1084.4|1083.4|244
1596446400000|2020-08-03 09:20:00|1085.1|1084.1|1085.7|1084.7|1085.8|1084.8|1084.9|1083.9|92
1596446700000|2020-08-03 09:25:00|1085.6|1084.6|1086|1085|1086.6|1085.6|1085.6|1084.6|152
1596447000000|2020-08-03 09:30:00|1086.1|1085.1|1085.8|1084.8|1086.4|1085.4|1085.7|1084.7|390
1596447300000|2020-08-03 09:35:00|1085.7|1084.7|1086.4|1085.4|1086.4|1085.4|1085.6|1084.6|115
1596447600000|2020-08-03 09:40:00|1086.5|1085.5|1086.2|1085.2|1086.5|1085.5|1085.6|1084.6|231
1596447900000|2020-08-03 09:45:00|1086.3|1085.3|1086.1|1085.1|1086.5|1085.5|1085.8|1084.8|94
1596448200000|2020-08-03 09:50:00|1086.2|1085.2|1085.9|1084.9|1086.3|1085.3|1085.8|1084.8|72
1596448500000|2020-08-03 09:55:00|1086|1085|1086.1|1085.1|1086.4|1085.4|1086|1085|113
1596448800000|2020-08-03 10:00:00|1086.2|1085.2|1086.1|1085.1|1086.4|1085.4|1085.9|1084.9|205
1596449100000|2020-08-03 10:05:00|1086.2|1085.2|1086.3|1085.3|1086.7|1085.7|1086.1|1085.1|100
1596449400000|2020-08-03 10:10:00|1086.4|1085.4|1087|1086|1087.1|1086.1|1086.4|1085.4|137
1596449700000|2020-08-03 10:15:00|1086.8|1085.8|1086|1085|1086.8|1085.8|1086|1085|127
1596450000000|2020-08-03 10:20:00|1086.1|1085.1|1087.3|1086.3|1087.6|1086.6|1086.1|1085.1|402
1596450300000|2020-08-03 10:25:00|1087.4|1086.4|1087.4|1086.4|1087.5|1086.5|1087.2|1086.2|178
1596450600000|2020-08-03 10:30:00|1087.3|1086.3|1087.1|1086.1|1087.6|1086.6|1087.1|1086.1|98
1596450900000|2020-08-03 10:35:00|1087.3|1086.3|1088.8|1087.8|1088.9|1087.9|1087.3|1086.3|384
1596451200000|2020-08-03 10:40:00|1088.7|1087.7|1089.5|1088.5|1089.6|1088.6|1088.7|1087.7|211
1596451500000|2020-08-03 10:45:00|1089.6|1088.6|1089.8|1088.8|1089.9|1088.9|1089.5|1088.5|144
1596451800000|2020-08-03 10:50:00|1089.9|1088.9|1090|1089|1090.1|1089.1|1089.7|1088.7|117
1596452100000|2020-08-03 10:55:00|1089.9|1088.9|1090|1089|1090.4|1089.4|1089.8|1088.8|159
1596452400000|2020-08-03 11:00:00|1090.1|1089.1|1090|1089|1090.4|1089.4|1089.8|1088.8|159
1596452700000|2020-08-03 11:05:00|1090.1|1089.1|1089.6|1088.6|1090.3|1089.3|1089.6|1088.6|220
1596453000000|2020-08-03 11:10:00|1089.5|1088.5|1089.9|1088.9|1089.9|1088.9|1089.3|1088.3|179
1596453300000|2020-08-03 11:15:00|1090|1089|1089.4|1088.4|1090|1089|1089.3|1088.3|109
1596453600000|2020-08-03 11:20:00|1089.5|1088.5|1089.6|1088.6|1089.9|1088.9|1089.5|1088.5|137
1596453900000|2020-08-03 11:25:00|1089.5|1088.5|1089.9|1088.9|1090|1089|1089.4|1088.4|90
1596454200000|2020-08-03 11:30:00|1090|1089|1090.8|1089.8|1090.8|1089.8|1090|1089|140
1596454500000|2020-08-03 11:35:00|1090.9|1089.9|1091.1|1090.1|1091.3|1090.3|1090.9|1089.9|290
1596454800000|2020-08-03 11:40:00|1091|1090|1091|1090|1091.4|1090.4|1090.8|1089.8|87
1596455100000|2020-08-03 11:45:00|1091.1|1090.1|1091.1|1090.1|1091.2|1090.2|1090.9|1089.9|143
1596455400000|2020-08-03 11:50:00|1091.2|1090.2|1091.7|1090.7|1092|1091|1091.1|1090.1|74
1596455700000|2020-08-03 11:55:00|1091.8|1090.8|1092|1091|1092|1091|1091.6|1090.6|169
1596456000000|2020-08-03 12:00:00|1092.1|1091.1|1091.9|1090.9|1092.3|1091.3|1091.2|1090.2|286
1596456300000|2020-08-03 12:05:00|1091.8|1090.8|1091.8|1090.8|1092|1091|1091.6|1090.6|155
1596456600000|2020-08-03 12:10:00|1091.7|1090.7|1091|1090|1091.7|1090.7|1090.9|1089.9|49
1596456900000|2020-08-03 12:15:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.5|1089.5|156
1596457200000|2020-08-03 12:20:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|109
1596457500000|2020-08-03 12:25:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|38
1596457800000|2020-08-03 12:30:00|1090.9|1089.9|1090.2|1089.2|1091|1090|1090.2|1089.2|101
1596458100000|2020-08-03 12:35:00|1090.1|1089.1|1090.7|1089.7|1090.7|1089.7|1090.1|1089.1|54
1596458400000|2020-08-03 12:40:00|1090.8|1089.8|1090.5|1089.5|1090.8|1089.8|1090.5|1089.5|75
1596458700000|2020-08-03 12:45:00|1090.4|1089.4|1090.2|1089.2|1090.5|1089.5|1090.2|1089.2|59
1596459000000|2020-08-03 12:50:00|1090.1|1089.1|1090.4|1089.4|1090.8|1089.8|1090.1|1089.1|189
1596459300000|2020-08-03 12:55:00|1090.3|1089.3|1089.4|1088.4|1090.3|1089.3|1089.3|1088.3|190
1596459600000|2020-08-03 13:00:00|1089.5|1088.5|1089.2|1088.2|1089.5|1088.5|1089.1|1088.1|332
1596459900000|2020-08-03 13:05:00|1089.3|1088.3|1088|1087|1089.6|1088.6|1087.9|1086.9|451
1596460200000|2020-08-03 13:10:00|1088.1|1087.1|1088.1|1087.1|1088.5|1087.5|1087.8|1086.8|267
1596460500000|2020-08-03 13:15:00|1088.2|1087.2|1087.9|1086.9|1088.3|1087.3|1087.8|1086.8|150
1596460800000|2020-08-03 13:20:00|1087.8|1086.8|1087.7|1086.7|1087.9|1086.9|1087.4|1086.4|357
1596461100000|2020-08-03 13:25:00|1087.6|1086.6|1088.2|1087.2|1088.4|1087.4|1087.6|1086.6|346
1596461400000|2020-08-03 13:30:00|1088|1087.5|1087.5|1087|1088.6|1088.1|1087.2|1086.7|3682
1596461700000|2020-08-03 13:35:00|1087.6|1087.1|1090|1089.5|1090.3|1089.8|1087.4|1086.9|2421
1596462000000|2020-08-03 13:40:00|1089.9|1089.4|1091.6|1091.1|1091.7|1091.2|1089.8|1089.3|1274
1596462300000|2020-08-03 13:45:00|1091.7|1091.2|1091.9|1091.4|1092.4|1091.9|1091.3|1090.8|1817
1596462600000|2020-08-03 13:50:00|1092|1091.5|1090.7|1090.2|1092.1|1091.6|1090.5|1090|2262
1596462900000|2020-08-03 13:55:00|1090.8|1090.3|1091.2|1090.7|1091.3|1090.8|1090.5|1090|1080
1596463200000|2020-08-03 14:00:00|1091.3|1090.8|1092.2|1091.7|1092.8|1092.3|1091.3|1090.8|1681
1596463500000|2020-08-03 14:05:00|1092.3|1091.8|1093.3|1092.8|1093.4|1092.9|1092.1|1091.6|1761
1596463800000|2020-08-03 14:10:00|1093.4|1092.9|1093.8|1093.3|1094|1093.5|1093.2|1092.7|1753
1596464100000|2020-08-03 14:15:00|1093.9|1093.4|1093.2|1092.7|1094|1093.5|1093|1092.5|1629
1596464400000|2020-08-03 14:20:00|1093.3|1092.8|1093|1092.5|1093.4|1092.9|1092.3|1091.8|1926
1596464700000|2020-08-03 14:25:00|1093.1|1092.6|1092.5|1092|1093.5|1093|1092.5|1092|1940
1596465000000|2020-08-03 14:30:00|1092.6|1092.1|1092.9|1092.4|1093.2|1092.7|1092.3|1091.8|1036
1596465300000|2020-08-03 14:35:00|1092.8|1092.3|1092.5|1092|1093.1|1092.6|1092.2|1091.7|1304
1596465600000|2020-08-03 14:40:00|1092.6|1092.1|1092.2|1091.7|1092.7|1092.2|1091.9|1091.4|771
1596465900000|2020-08-03 14:45:00|1092.1|1091.6|1090.9|1090.4|1092.4|1091.9|1090.9|1090.4|1369
1596466200000|2020-08-03 14:50:00|1091|1090.5|1091.4|1090.9|1091.8|1091.3|1090.8|1090.3|1370
1596466500000|2020-08-03 14:55:00|1091.5|1091|1091.4|1090.9|1091.9|1091.4|1091|1090.5|1299
1596466800000|2020-08-03 15:00:00|1091.5|1091|1092.4|1091.9|1092.5|1092|1091.3|1090.8|1234
1596467100000|2020-08-03 15:05:00|1092.5|1092|1092.4|1091.9|1092.6|1092.1|1092.1|1091.6|926
1596467400000|2020-08-03 15:10:00|1092.5|1092|1091.9|1091.4|1092.6|1092.1|1091.7|1091.2|546
1596467700000|2020-08-03 15:15:00|1092|1091.5|1092.3|1091.8|1092.4|1091.9|1091.8|1091.3|552
1596468000000|2020-08-03 15:20:00|1092.4|1091.9|1091.9|1091.4|1092.5|1092|1091.9|1091.4|1422
1596468300000|2020-08-03 15:25:00|1092|1091.5|1092|1091.5|1092.5|1092|1091.7|1091.2|1917
1596468600000|2020-08-03 15:30:00|1092.1|1091.6|1091|1090.5|1092.1|1091.6|1090.9|1090.4|1891
1596468900000|2020-08-03 15:35:00|1090.9|1090.4|1090.2|1089.7|1091|1090.5|1090.2|1089.7|1681
1596469200000|2020-08-03 15:40:00|1090.3|1089.8|1090.5|1090|1090.8|1090.3|1090.1|1089.6|1385
1596469500000|2020-08-03 15:45:00|1090.6|1090.1|1090.8|1090.3|1090.9|1090.4|1090.1|1089.6|1144
1596469800000|2020-08-03 15:50:00|1090.9|1090.4|1090.9|1090.4|1091.1|1090.6|1090.7|1090.2|842
1596470100000|2020-08-03 15:55:00|1090.8|1090.3|1089.9|1089.4|1090.9|1090.4|1089.9|1089.4|1278
1596470400000|2020-08-03 16:00:00|1090|1089.5|1089.6|1089.1|1090.3|1089.8|1089.5|1089|1171
1596470700000|2020-08-03 16:05:00|1089.5|1089|1090|1089.5|1090|1089.5|1089.3|1088.8|956
1596471000000|2020-08-03 16:10:00|1090.1|1089.6|1089.4|1088.9|1090.2|1089.7|1089.3|1088.8|915
1596471300000|2020-08-03 16:15:00|1089.5|1089|1089.1|1088.6|1089.6|1089.1|1089.1|1088.6|754
1596471600000|2020-08-03 16:20:00|1089.2|1088.7|1089.6|1089.1|1089.7|1089.2|1088.9|1088.4|699
1596471900000|2020-08-03 16:25:00|1089.5|1089|1089.5|1089|1089.6|1089.1|1089|1088.5|753
1596472200000|2020-08-03 16:30:00|1089.4|1088.9|1089.5|1089|1089.7|1089.2|1089.3|1088.8|558
1596472500000|2020-08-03 16:35:00|1089.6|1089.1|1089.8|1089.3|1089.9|1089.4|1089.4|1088.9|756
1596472800000|2020-08-03 16:40:00|1089.7|1089.2|1089.5|1089|1089.9|1089.4|1089.4|1088.9|710
1596473100000|2020-08-03 16:45:00|1089.4|1088.9|1090.2|1089.7|1090.3|1089.8|1089.4|1088.9|601
1596473400000|2020-08-03 16:50:00|1090.3|1089.8|1090.3|1089.8|1090.4|1089.9|1089.9|1089.4|655
1596473700000|2020-08-03 16:55:00|1090.4|1089.9|1090.3|1089.8|1090.5|1090|1090.1|1089.6|581
1596474000000|2020-08-03 17:00:00|1090.2|1089.7|1089.9|1089.4|1090.5|1090|1089.9|1089.4|791
1596474300000|2020-08-03 17:05:00|1090|1089.5|1090.2|1089.7|1090.5|1090|1090|1089.5|448
1596474600000|2020-08-03 17:10:00|1090.3|1089.8|1090|1089.5|1090.4|1089.9|1090|1089.5|449
1596474900000|2020-08-03 17:15:00|1090.1|1089.6|1090.2|1089.7|1090.3|1089.8|1089.8|1089.3|447
1596475200000|2020-08-03 17:20:00|1090.3|1089.8|1090.7|1090.2|1090.7|1090.2|1090.1|1089.6|617
1596475500000|2020-08-03 17:25:00|1090.6|1090.1|1090.3|1089.8|1090.9|1090.4|1090.2|1089.7|557
1596475800000|2020-08-03 17:30:00|1090.4|1089.9|1090.8|1090.3|1090.8|1090.3|1090.3|1089.8|594
1596476100000|2020-08-03 17:35:00|1090.7|1090.2|1090.2|1089.7|1090.8|1090.3|1090.1|1089.6|666
1596476400000|2020-08-03 17:40:00|1090.3|1089.8|1089.9|1089.4|1090.3|1089.8|1089.7|1089.2|462
1596476700000|2020-08-03 17:45:00|1090|1089.5|1090.6|1090.1|1090.6|1090.1|1089.9|1089.4|640
1596477000000|2020-08-03 17:50:00|1090.5|1090|1091|1090.5|1091.1|1090.6|1090.5|1090|458
1596477300000|2020-08-03 17:55:00|1090.9|1090.4|1090.6|1090.1|1091.1|1090.6|1090.5|1090|528
1596477600000|2020-08-03 18:00:00|1090.7|1090.2|1090.6|1090.1|1090.9|1090.4|1090.4|1089.9|799
1596477900000|2020-08-03 18:05:00|1090.7|1090.2|1090.2|1089.7|1090.7|1090.2|1090.1|1089.6|520
1596478200000|2020-08-03 18:10:00|1090.3|1089.8|1091.5|1091|1091.6|1091.1|1090.3|1089.8|704
1596478500000|2020-08-03 18:15:00|1091.6|1091.1|1091.7|1091.2|1092|1091.5|1091.5|1091|579
1596478800000|2020-08-03 18:20:00|1091.8|1091.3|1091.6|1091.1|1091.9|1091.4|1091.5|1091|710
1596479100000|2020-08-03 18:25:00|1091.5|1091|1091.6|1091.1|1091.8|1091.3|1091.4|1090.9|604
1596479400000|2020-08-03 18:30:00|1091.5|1091|1091.8|1091.3|1091.9|1091.4|1091.5|1091|560
1596479700000|2020-08-03 18:35:00|1091.9|1091.4|1092|1091.5|1092.1|1091.6|1091.7|1091.2|603
1596480000000|2020-08-03 18:40:00|1092.1|1091.6|1091.9|1091.4|1092.2|1091.7|1091.9|1091.4|696
1596480300000|2020-08-03 18:45:00|1092|1091.5|1091.8|1091.3|1092.2|1091.7|1091.6|1091.1|691
1596480600000|2020-08-03 18:50:00|1091.7|1091.2|1092.1|1091.6|1092.3|1091.8|1091.6|1091.1|678
1596480900000|2020-08-03 18:55:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1092|1091.5|686
1596481200000|2020-08-03 19:00:00|1092.4|1091.9|1091.9|1091.4|1092.6|1092.1|1091.9|1091.4|645
1596481500000|2020-08-03 19:05:00|1092|1091.5|1091.6|1091.1|1092|1091.5|1091.5|1091|459
1596481800000|2020-08-03 19:10:00|1091.7|1091.2|1091|1090.5|1091.8|1091.3|1090.7|1090.2|639
1596482100000|2020-08-03 19:15:00|1090.9|1090.4|1090.3|1089.8|1091.1|1090.6|1089.9|1089.4|774
1596482400000|2020-08-03 19:20:00|1090.2|1089.7|1090.6|1090.1|1090.8|1090.3|1089.9|1089.4|816
1596482700000|2020-08-03 19:25:00|1090.7|1090.2|1090.1|1089.6|1090.8|1090.3|1089.9|1089.4|989
1596483000000|2020-08-03 19:30:00|1090|1089.5|1089.5|1089|1090.3|1089.8|1088.8|1088.3|1124
1596483300000|2020-08-03 19:35:00|1089.6|1089.1|1090.3|1089.8|1090.5|1090|1089.5|1089|525
1596483600000|2020-08-03 19:40:00|1090.2|1089.7|1090.5|1090|1090.6|1090.1|1090|1089.5|889
1596483900000|2020-08-03 19:45:00|1090.4|1089.9|1090.6|1090.1|1091.2|1090.7|1090.4|1089.9|796
1596484200000|2020-08-03 19:50:00|1090.7|1090.2|1091.8|1091.3|1091.8|1091.3|1089.8|1089.3|1951
1596484500000|2020-08-03 19:55:00|1091.7|1091.2|1092.4|1091.9|1092.6|1092.1|1091.1|1090.6|8182
1596484800000|2020-08-03 20:00:00|1092.6|1091.6|1092.5|1091.5|1092.8|1091.8|1091.9|1090.9|934
1596485100000|2020-08-03 20:05:00|1092.4|1091.4|1092.8|1091.8|1092.8|1091.8|1092.3|1091.3|283
1596485400000|2020-08-03 20:10:00|1092.7|1091.7|1092|1091|1093.1|1092.1|1092|1091|237
1596486300000|2020-08-03 20:25:00|1092.7|1091.7|1093.2|1092.2|1093.3|1092.3|1092.7|1091.7|66
1596486600000|2020-08-03 20:30:00|1093.3|1092.3|1093.1|1092.1|1093.6|1092.6|1093|1092|28
1596486900000|2020-08-03 20:35:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1596487200000|2020-08-03 20:40:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|38
1596487800000|2020-08-03 20:50:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|6
1596488100000|2020-08-03 20:55:00|1092|1091|1092|1091|1092|1091|1092|1091|4
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1092|1090|1092.9|1090.9|1091.3|1089.3|0
1596492300000|2020-08-03 22:05:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.5|1089.5|0
1596492600000|2020-08-03 22:10:00|1091.8|1089.8|1091.7|1089.7|1092|1090|1091.7|1089.7|0
1596492900000|2020-08-03 22:15:00|1091.8|1089.8|1092|1090|1092|1090|1091.8|1089.8|0
1596493200000|2020-08-03 22:20:00|1091.9|1089.9|1092|1090|1092|1090|1091.7|1089.7|0
1596493500000|2020-08-03 22:25:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|0
1596493800000|2020-08-03 22:30:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.5|1089.5|0
1596494100000|2020-08-03 22:35:00|1091.6|1089.6|1091.7|1089.7|1091.8|1089.8|1091.5|1089.5|0
1596494400000|2020-08-03 22:40:00|1091.8|1089.8|1091.9|1089.9|1091.9|1089.9|1091.8|1089.8|0
1596494700000|2020-08-03 22:45:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.6|1089.6|0
1596495000000|2020-08-03 22:50:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.8|1089.8|0
1596495300000|2020-08-03 22:55:00|1092|1090|1092|1090|1092.1|1090.1|1091.9|1089.9|0
1596495600000|2020-08-03 23:00:00|1091.9|1089.9|1092|1090|1092|1090|1091.8|1089.8|0
1596495900000|2020-08-03 23:05:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.9|1089.9|0
1596496200000|2020-08-03 23:10:00|1092|1090|1092.1|1090.1|1092.3|1090.3|1091.6|1089.6|0
1596496500000|2020-08-03 23:15:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092|1090|0
1596496800000|2020-08-03 23:20:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|0
1596497100000|2020-08-03 23:25:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|0
1596497400000|2020-08-03 23:30:00|1092.3|1090.3|1092.7|1090.7|1092.7|1090.7|1092.3|1090.3|0
1596497700000|2020-08-03 23:35:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|0
1596498000000|2020-08-03 23:40:00|1092.8|1090.8|1092.3|1090.3|1092.8|1090.8|1092.2|1090.2|0
1596498300000|2020-08-03 23:45:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1092.3|1090.3|0
1596498600000|2020-08-03 23:50:00|1092.3|1090.3|1092.1|1090.1|1092.3|1090.3|1091.7|1089.7|0
1596498900000|2020-08-03 23:55:00|1092|1090|1092.1|1090.1|1092.4|1090.4|1091.9|1089.9|0
1596499200000|2020-08-04 00:00:00|1092.2|1090.2|1094.2|1093.2|1095.4|1094.4|1091.6|1089.6|31
1596499500000|2020-08-04 00:05:00|1094.3|1093.3|1094.2|1093.2|1094.3|1093.3|1094.2|1093.2|10
1596501000000|2020-08-04 00:30:00|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|14
1596501300000|2020-08-04 00:35:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|84
1596501600000|2020-08-04 00:40:00|1095.3|1094.3|1095.6|1094.6|1095.6|1094.6|1095|1094|6
1596501900000|2020-08-04 00:45:00|1095.7|1094.7|1094.5|1093.5|1095.7|1094.7|1094.5|1093.5|6
1596502200000|2020-08-04 00:50:00|1094.7|1093.7|1094.9|1093.9|1094.9|1093.9|1094.7|1093.7|2
1596502500000|2020-08-04 00:55:00|1095.7|1094.7|1094.8|1093.8|1095.7|1094.7|1094.8|1093.8|5
1596502800000|2020-08-04 01:00:00|1095.1|1094.1|1095.2|1094.2|1096.2|1095.2|1094.9|1093.9|21
1596503100000|2020-08-04 01:05:00|1096.2|1095.2|1096.3|1095.3|1096.4|1095.4|1095.6|1094.6|4
1596503400000|2020-08-04 01:10:00|1095.7|1094.7|1095.6|1094.6|1095.7|1094.7|1095.6|1094.6|3
1596503700000|2020-08-04 01:15:00|1096.5|1095.5|1096.2|1095.2|1096.5|1095.5|1095.7|1094.7|11
1596504000000|2020-08-04 01:20:00|1097.3|1096.3|1096.8|1095.8|1097.3|1096.3|1096.8|1095.8|15
1596504300000|2020-08-04 01:25:00|1095.6|1094.6|1096|1095|1096|1095|1095.6|1094.6|3
1596504600000|2020-08-04 01:30:00|1095.6|1094.6|1096.2|1095.2|1096.2|1095.2|1095.3|1094.3|29
1596504900000|2020-08-04 01:35:00|1096.4|1095.4|1096.3|1095.3|1096.7|1095.7|1096.3|1095.3|9
1596505200000|2020-08-04 01:40:00|1096.7|1095.7|1096|1095|1096.7|1095.7|1096|1095|14
1596505500000|2020-08-04 01:45:00|1095.8|1094.8|1095.7|1094.7|1095.8|1094.8|1095.7|1094.7|6
1596505800000|2020-08-04 01:50:00|1097|1096|1097|1096|1097|1096|1097|1096|3
1596506100000|2020-08-04 01:55:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|24
1596506400000|2020-08-04 02:00:00|1096.8|1095.8|1097|1096|1097.8|1096.8|1096.8|1095.8|52
1596506700000|2020-08-04 02:05:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|2
1596507000000|2020-08-04 02:10:00|1097.1|1096.1|1098.9|1097.9|1098.9|1097.9|1097.1|1096.1|4
1596507300000|2020-08-04 02:15:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|31
1596507600000|2020-08-04 02:20:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1596507900000|2020-08-04 02:25:00|1097|1096|1097|1096|1097|1096|1096.5|1095.5|17
1596508200000|2020-08-04 02:30:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|16
1596508500000|2020-08-04 02:35:00|1096.9|1095.9|1096.2|1095.2|1097|1096|1096.2|1095.2|24
1596508800000|2020-08-04 02:40:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|10
1596509100000|2020-08-04 02:45:00|1096|1095|1096|1095|1096|1095|1096|1095|6
1596509400000|2020-08-04 02:50:00|1097.2|1096.2|1098.1|1097.1|1098.1|1097.1|1097.2|1096.2|2
1596509700000|2020-08-04 02:55:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|28
1596510000000|2020-08-04 03:00:00|1100.1|1099.1|1098.7|1097.7|1100.3|1099.3|1098.7|1097.7|9
1596510300000|2020-08-04 03:05:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|23
1596510600000|2020-08-04 03:10:00|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|13
1596510900000|2020-08-04 03:15:00|1097|1096|1097|1096|1097|1096|1097|1096|2
1596511200000|2020-08-04 03:20:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097|1096|27
1596511800000|2020-08-04 03:30:00|1097.2|1096.2|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|4
1596512700000|2020-08-04 03:45:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1596513000000|2020-08-04 03:50:00|||||||||3
1596513900000|2020-08-04 04:05:00|1097.4|1096.4|1097.5|1096.5|1097.5|1096.5|1097.4|1096.4|2
1596514200000|2020-08-04 04:10:00|||||||||1
1596514500000|2020-08-04 04:15:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1596515400000|2020-08-04 04:30:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1
1596516300000|2020-08-04 04:45:00|||||||||1
1596516600000|2020-08-04 04:50:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|3
1596517500000|2020-08-04 05:05:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1596517800000|2020-08-04 05:10:00|1098.3|1097.3|1097.7|1096.7|1098.3|1097.3|1097.7|1096.7|2
1596518700000|2020-08-04 05:25:00|1099|1098|1099.9|1098.9|1099.9|1098.9|1099|1098|2
1596519300000|2020-08-04 05:35:00|1099|1098|1099|1098|1099|1098|1099|1098|1
1596519600000|2020-08-04 05:40:00|1099.8|1098.8|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|10
1596519900000|2020-08-04 05:45:00|1100.6|1099.6|1103.2|1102.2|1103.4|1102.4|1100.6|1099.6|36
1596520200000|2020-08-04 05:50:00|1104.2|1103.2|1105.9|1104.9|1106.6|1105.6|1104.2|1103.2|184
1596520500000|2020-08-04 05:55:00|1106.1|1105.1|1105.1|1104.1|1106.6|1105.6|1105.1|1104.1|16
1596520800000|2020-08-04 06:00:00|1105.8|1104.8|1104.9|1103.9|1106.1|1105.1|1104.8|1103.8|36
1596521100000|2020-08-04 06:05:00|1104.4|1103.4|1104.3|1103.3|1104.4|1103.4|1103.7|1102.7|74
1596521400000|2020-08-04 06:10:00|1104.5|1103.5|1105.8|1104.8|1105.8|1104.8|1104.4|1103.4|45
1596521700000|2020-08-04 06:15:00|1105.6|1104.6|1104.4|1103.4|1105.6|1104.6|1104.4|1103.4|72
1596522000000|2020-08-04 06:20:00|1104.1|1103.1|1104.2|1103.2|1104.5|1103.5|1103.1|1102.1|174
1596522300000|2020-08-04 06:25:00|1104.4|1103.4|1104.1|1103.1|1104.4|1103.4|1103.5|1102.5|100
1596522600000|2020-08-04 06:30:00|1104.4|1103.4|1103.1|1102.1|1104.6|1103.6|1103.1|1102.1|54
1596522900000|2020-08-04 06:35:00|1103.3|1102.3|1105.7|1104.7|1105.7|1104.7|1103.3|1102.3|33
1596523200000|2020-08-04 06:40:00|1105.8|1104.8|1105.8|1104.8|1106.2|1105.2|1105.7|1104.7|382
1596523500000|2020-08-04 06:45:00|1106.1|1105.1|1104.2|1103.2|1106.1|1105.1|1104.2|1103.2|84
1596523800000|2020-08-04 06:50:00|1103.9|1102.9|1105|1104|1105.3|1104.3|1103.9|1102.9|43
1596524100000|2020-08-04 06:55:00|1105.4|1104.4|1105|1104|1105.5|1104.5|1104.7|1103.7|70
1596524400000|2020-08-04 07:00:00|1105.2|1104.2|1106.9|1105.9|1107.1|1106.1|1104.7|1103.7|202
1596524700000|2020-08-04 07:05:00|1106.8|1105.8|1106.4|1105.4|1107.1|1106.1|1105.8|1104.8|209
1596525000000|2020-08-04 07:10:00|1106.5|1105.5|1106.3|1105.3|1106.9|1105.9|1105.8|1104.8|192
1596525300000|2020-08-04 07:15:00|1106.4|1105.4|1106.3|1105.3|1106.6|1105.6|1105.8|1104.8|208
1596525600000|2020-08-04 07:20:00|1106.4|1105.4|1105.6|1104.6|1106.4|1105.4|1105|1104|160
1596525900000|2020-08-04 07:25:00|1105.4|1104.4|1105.1|1104.1|1105.7|1104.7|1104.7|1103.7|184
1596526200000|2020-08-04 07:30:00|1105|1104|1106.3|1105.3|1106.4|1105.4|1105|1104|283
1596526500000|2020-08-04 07:35:00|1106.2|1105.2|1106.1|1105.1|1106.6|1105.6|1105.7|1104.7|186
1596526800000|2020-08-04 07:40:00|1106.2|1105.2|1105.5|1104.5|1106.2|1105.2|1105.4|1104.4|102
1596527100000|2020-08-04 07:45:00|1105.6|1104.6|1104.6|1103.6|1105.7|1104.7|1104.4|1103.4|137
1596527400000|2020-08-04 07:50:00|1104.4|1103.4|1102.2|1101.2|1104.4|1103.4|1102.1|1101.1|225
1596527700000|2020-08-04 07:55:00|1102.1|1101.1|1101.9|1100.9|1102.3|1101.3|1101.4|1100.4|352
1596528000000|2020-08-04 08:00:00|1101.8|1100.8|1101.4|1100.4|1102.1|1101.1|1101|1100|123
1596528300000|2020-08-04 08:05:00|1101.5|1100.5|1099.8|1098.8|1101.5|1100.5|1099.7|1098.7|154
1596528600000|2020-08-04 08:10:00|1099.9|1098.9|1101.1|1100.1|1101.1|1100.1|1099.9|1098.9|136
1596528900000|2020-08-04 08:15:00|1101.3|1100.3|1101.1|1100.1|1101.7|1100.7|1101|1100|71
1596529200000|2020-08-04 08:20:00|1101|1100|1101.2|1100.2|1101.4|1100.4|1100.5|1099.5|97
1596529500000|2020-08-04 08:25:00|1101|1100|1102.2|1101.2|1102.4|1101.4|1101|1100|99
1596529800000|2020-08-04 08:30:00|1102.3|1101.3|1101.2|1100.2|1102.5|1101.5|1100.7|1099.7|91
1596530100000|2020-08-04 08:35:00|1101.1|1100.1|1101.2|1100.2|1101.2|1100.2|1100.5|1099.5|71
1596530400000|2020-08-04 08:40:00|1101|1100|1101|1100|1101.9|1100.9|1100.8|1099.8|72
1596530700000|2020-08-04 08:45:00|1101.2|1100.2|1101.4|1100.4|1101.6|1100.6|1101.2|1100.2|31
1596531000000|2020-08-04 08:50:00|1101.2|1100.2|1101.9|1100.9|1102.1|1101.1|1101|1100|23
1596531300000|2020-08-04 08:55:00|1102|1101|1102.3|1101.3|1102.3|1101.3|1101.7|1100.7|18
1596531600000|2020-08-04 09:00:00|1102.2|1101.2|1102.5|1101.5|1102.5|1101.5|1102|1101|25
1596531900000|2020-08-04 09:05:00|1102.7|1101.7|1102.9|1101.9|1103.3|1102.3|1102.5|1101.5|80
1596532200000|2020-08-04 09:10:00|1103|1102|1103.1|1102.1|1103.1|1102.1|1102.8|1101.8|17
1596532500000|2020-08-04 09:15:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1102|1101|60
1596532800000|2020-08-04 09:20:00|1102|1101|1102.4|1101.4|1102.6|1101.6|1101.8|1100.8|50
1596533100000|2020-08-04 09:25:00|1102.3|1101.3|1102.2|1101.2|1102.5|1101.5|1102|1101|10
1596533400000|2020-08-04 09:30:00|1102.4|1101.4|1103.5|1102.5|1103.5|1102.5|1102.1|1101.1|38
1596533700000|2020-08-04 09:35:00|1103.4|1102.4|1102.5|1101.5|1104|1103|1102.1|1101.1|190
1596534000000|2020-08-04 09:40:00|1102.3|1101.3|1102.6|1101.6|1102.7|1101.7|1102.2|1101.2|45
1596534300000|2020-08-04 09:45:00|1102.8|1101.8|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|16
1596534600000|2020-08-04 09:50:00|1102.9|1101.9|1103.2|1102.2|1103.5|1102.5|1102.7|1101.7|11
1596534900000|2020-08-04 09:55:00|1102.8|1101.8|1102.9|1101.9|1103.2|1102.2|1102.7|1101.7|39
1596535200000|2020-08-04 10:00:00|1103.2|1102.2|1101.7|1100.7|1103.2|1102.2|1101.7|1100.7|98
1596535500000|2020-08-04 10:05:00|1101.6|1100.6|1100.8|1099.8|1101.6|1100.6|1100.7|1099.7|374
1596535800000|2020-08-04 10:10:00|1100.7|1099.7|1100.5|1099.5|1100.8|1099.8|1100.5|1099.5|83
1596536100000|2020-08-04 10:15:00|1100.4|1099.4|1101.1|1100.1|1101.1|1100.1|1100.1|1099.1|282
1596536400000|2020-08-04 10:20:00|1101.2|1100.2|1101.2|1100.2|1101.4|1100.4|1101.1|1100.1|69
1596536700000|2020-08-04 10:25:00|1100.8|1099.8|1100.7|1099.7|1101.1|1100.1|1100.7|1099.7|37
1596537000000|2020-08-04 10:30:00|1100.5|1099.5|1100.6|1099.6|1101.1|1100.1|1100.5|1099.5|43
1596537300000|2020-08-04 10:35:00|1100.5|1099.5|1100.5|1099.5|1100.8|1099.8|1100.4|1099.4|16
1596537600000|2020-08-04 10:40:00|1100.4|1099.4|1100.3|1099.3|1100.5|1099.5|1100.2|1099.2|141
1596537900000|2020-08-04 10:45:00|1100.2|1099.2|1100.5|1099.5|1100.7|1099.7|1100.1|1099.1|256
1596538200000|2020-08-04 10:50:00|1100.7|1099.7|1100.8|1099.8|1100.8|1099.8|1100.3|1099.3|234
1596538500000|2020-08-04 10:55:00|1100.6|1099.6|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|134
1596538800000|2020-08-04 11:00:00|1100.2|1099.2|1100.3|1099.3|1100.9|1099.9|1100.2|1099.2|358
1596539100000|2020-08-04 11:05:00|1100.2|1099.2|1100.7|1099.7|1100.7|1099.7|1100.2|1099.2|178
1596539400000|2020-08-04 11:10:00|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.3|1099.3|41
1596539700000|2020-08-04 11:15:00|1100.1|1099.1|1099.2|1098.2|1100.1|1099.1|1098.6|1097.6|281
1596540000000|2020-08-04 11:20:00|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.3|1098.3|25
1596540300000|2020-08-04 11:25:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.3|1098.3|28
1596540600000|2020-08-04 11:30:00|1099.2|1098.2|1098.8|1097.8|1099.2|1098.2|1098.5|1097.5|73
1596540900000|2020-08-04 11:35:00|1098.9|1097.9|1098.5|1097.5|1099.2|1098.2|1098.4|1097.4|56
1596541200000|2020-08-04 11:40:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1098.1|1097.1|204
1596541500000|2020-08-04 11:45:00|1098.3|1097.3|1098|1097|1098.4|1097.4|1098|1097|42
1596541800000|2020-08-04 11:50:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1097.3|1096.3|71
1596542100000|2020-08-04 11:55:00|1098.2|1097.2|1098.2|1097.2|1098.3|1097.3|1098|1097|34
1596542400000|2020-08-04 12:00:00|1098.1|1097.1|1097.2|1096.2|1098.1|1097.1|1096.9|1095.9|112
1596542700000|2020-08-04 12:05:00|1097.3|1096.3|1097.7|1096.7|1097.8|1096.8|1097.3|1096.3|24
1596543000000|2020-08-04 12:10:00|1098|1097|1098.3|1097.3|1098.3|1097.3|1098|1097|117
1596543300000|2020-08-04 12:15:00|1098.5|1097.5|1098.5|1097.5|1098.6|1097.6|1098.2|1097.2|153
1596543600000|2020-08-04 12:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|120
1596543900000|2020-08-04 12:25:00|1098.2|1097.2|1097.6|1096.6|1098.2|1097.2|1097.6|1096.6|41
1596544200000|2020-08-04 12:30:00|1097.5|1096.5|1097.3|1096.3|1097.8|1096.8|1097|1096|94
1596544500000|2020-08-04 12:35:00|1097.4|1096.4|1096.9|1095.9|1097.4|1096.4|1096.3|1095.3|254
1596544800000|2020-08-04 12:40:00|1096.8|1095.8|1096.4|1095.4|1096.9|1095.9|1095.7|1094.7|570
1596545100000|2020-08-04 12:45:00|1096.5|1095.5|1096.4|1095.4|1096.7|1095.7|1096.2|1095.2|241
1596545400000|2020-08-04 12:50:00|1096.5|1095.5|1095.3|1094.3|1096.8|1095.8|1095.1|1094.1|445
1596545700000|2020-08-04 12:55:00|1095.2|1094.2|1095.6|1094.6|1095.7|1094.7|1095|1094|380
1596546000000|2020-08-04 13:00:00|1095.5|1094.5|1096.7|1095.7|1096.7|1095.7|1095.2|1094.2|372
1596546300000|2020-08-04 13:05:00|1096.6|1095.6|1096.2|1095.2|1096.6|1095.6|1096|1095|227
1596546600000|2020-08-04 13:10:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096.1|1095.1|286
1596546900000|2020-08-04 13:15:00|1096.6|1095.6|1096.5|1095.5|1096.6|1095.6|1096.1|1095.1|246
1596547200000|2020-08-04 13:20:00|1096.4|1095.4|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|168
1596547500000|2020-08-04 13:25:00|1096.5|1095.5|1096.4|1095.4|1096.6|1095.6|1096.4|1095.4|196
1596547800000|2020-08-04 13:30:00|1096.2|1095.7|1099.1|1098.6|1099.3|1098.8|1096.2|1095.7|3648
1596548100000|2020-08-04 13:35:00|1099|1098.5|1096.8|1096.3|1099.1|1098.6|1096.3|1095.8|1261
1596548400000|2020-08-04 13:40:00|1096.9|1096.4|1098.6|1098.1|1098.7|1098.2|1096.5|1096|864
1596548700000|2020-08-04 13:45:00|1098.7|1098.2|1099.1|1098.6|1099.4|1098.9|1098.3|1097.8|894
1596549000000|2020-08-04 13:50:00|1099.2|1098.7|1098.4|1097.9|1099.5|1099|1098.1|1097.6|660
1596549300000|2020-08-04 13:55:00|1098.5|1098|1099.2|1098.7|1099.3|1098.8|1098.4|1097.9|389
1596549600000|2020-08-04 14:00:00|1099.3|1098.8|1099.4|1098.9|1100.2|1099.7|1099.1|1098.6|912
1596549900000|2020-08-04 14:05:00|1099.3|1098.8|1100|1099.5|1100.1|1099.6|1099.1|1098.6|539
1596550200000|2020-08-04 14:10:00|1100.1|1099.6|1099.2|1098.7|1100.3|1099.8|1099.2|1098.7|760
1596550500000|2020-08-04 14:15:00|1099.1|1098.6|1098.2|1097.7|1099.2|1098.7|1097.9|1097.4|1077
1596550800000|2020-08-04 14:20:00|1098.3|1097.8|1097.9|1097.4|1098.4|1097.9|1097.9|1097.4|395
1596551100000|2020-08-04 14:25:00|1098|1097.5|1097.5|1097|1098.6|1098.1|1097.4|1096.9|817
1596551400000|2020-08-04 14:30:00|1097.6|1097.1|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|1220
1596551700000|2020-08-04 14:35:00|1097|1096.5|1097.9|1097.4|1098.1|1097.6|1096.8|1096.3|1026
1596552000000|2020-08-04 14:40:00|1097.8|1097.3|1099.1|1098.6|1099.3|1098.8|1097.8|1097.3|1099
1596552300000|2020-08-04 14:45:00|1099.2|1098.7|1099.7|1099.2|1099.9|1099.4|1098.8|1098.3|603
1596552600000|2020-08-04 14:50:00|1099.8|1099.3|1100.4|1099.9|1100.8|1100.3|1099.7|1099.2|845
1596552900000|2020-08-04 14:55:00|1100.3|1099.8|1099.7|1099.2|1100.4|1099.9|1099.5|1099|572
1596553200000|2020-08-04 15:00:00|1099.9|1099.4|1098.8|1098.3|1100.3|1099.8|1098.8|1098.3|767
1596553500000|2020-08-04 15:05:00|1098.7|1098.2|1098.4|1097.9|1099|1098.5|1098.3|1097.8|738
1596553800000|2020-08-04 15:10:00|1098.3|1097.8|1099.5|1099|1099.7|1099.2|1098.3|1097.8|402
1596554100000|2020-08-04 15:15:00|1099.4|1098.9|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|514
1596554400000|2020-08-04 15:20:00|1099.3|1098.8|1097.9|1097.4|1099.3|1098.8|1097.9|1097.4|692
1596554700000|2020-08-04 15:25:00|1098|1097.5|1097.7|1097.2|1098.6|1098.1|1097.6|1097.1|1023
1596555000000|2020-08-04 15:30:00|1097.8|1097.3|1098.7|1098.2|1098.7|1098.2|1097.7|1097.2|569
1596555300000|2020-08-04 15:35:00|1098.6|1098.1|1098.3|1097.8|1099.1|1098.6|1098.3|1097.8|212
1596555600000|2020-08-04 15:40:00|1098.4|1097.9|1099.3|1098.8|1100|1099.5|1098.4|1097.9|904
1596555900000|2020-08-04 15:45:00|1099.2|1098.7|1099.1|1098.6|1099.3|1098.8|1098.8|1098.3|280
1596556200000|2020-08-04 15:50:00|1099|1098.5|1100.3|1099.8|1100.4|1099.9|1099|1098.5|698
1596556500000|2020-08-04 15:55:00|1100.4|1099.9|1100.1|1099.6|1100.4|1099.9|1099.9|1099.4|680
1596556800000|2020-08-04 16:00:00|1100|1099.5|1100.2|1099.7|1100.8|1100.3|1100|1099.5|505
1596557100000|2020-08-04 16:05:00|1100.1|1099.6|1098.6|1098.1|1100.1|1099.6|1098.3|1097.8|672
1596557400000|2020-08-04 16:10:00|1098.5|1098|1097.7|1097.2|1098.7|1098.2|1097.7|1097.2|462
1596557700000|2020-08-04 16:15:00|1097.8|1097.3|1099.2|1098.7|1099.3|1098.8|1097.8|1097.3|504
1596558000000|2020-08-04 16:20:00|1099.1|1098.6|1099|1098.5|1099.4|1098.9|1098.7|1098.2|304
1596558300000|2020-08-04 16:25:00|1099.1|1098.6|1099.3|1098.8|1099.5|1099|1099|1098.5|333
1596558600000|2020-08-04 16:30:00|1099.2|1098.7|1099.7|1099.2|1099.8|1099.3|1099|1098.5|235
1596558900000|2020-08-04 16:35:00|1099.6|1099.1|1099.7|1099.2|1099.9|1099.4|1099.3|1098.8|417
1596559200000|2020-08-04 16:40:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.4|1098.9|323
1596559500000|2020-08-04 16:45:00|1099.7|1099.2|1099.6|1099.1|1099.9|1099.4|1099.6|1099.1|339
1596559800000|2020-08-04 16:50:00|1099.7|1099.2|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|398
1596560100000|2020-08-04 16:55:00|1099.4|1098.9|1099.4|1098.9|1099.7|1099.2|1099.1|1098.6|520
1596560400000|2020-08-04 17:00:00|1099.3|1098.8|1098.7|1098.2|1099.5|1099|1098.6|1098.1|459
1596560700000|2020-08-04 17:05:00|1098.8|1098.3|1099.3|1098.8|1099.4|1098.9|1098.8|1098.3|163
1596561000000|2020-08-04 17:10:00|1099.2|1098.7|1099.7|1099.2|1099.7|1099.2|1099.2|1098.7|214
1596561300000|2020-08-04 17:15:00|1099.8|1099.3|1100.1|1099.6|1100.3|1099.8|1099.7|1099.2|305
1596561600000|2020-08-04 17:20:00|1100.2|1099.7|1099.9|1099.4|1100.3|1099.8|1099.6|1099.1|247
1596561900000|2020-08-04 17:25:00|1099.8|1099.3|1099.9|1099.4|1099.9|1099.4|1099.5|1099|204
1596562200000|2020-08-04 17:30:00|1100|1099.5|1100.3|1099.8|1100.4|1099.9|1099.8|1099.3|181
1596562500000|2020-08-04 17:35:00|1100.2|1099.7|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|294
1596562800000|2020-08-04 17:40:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1100.9|1100.4|361
1596563100000|2020-08-04 17:45:00|1101|1100.5|1100.6|1100.1|1101.4|1100.9|1100.6|1100.1|153
1596563400000|2020-08-04 17:50:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.5|1100|234
1596563700000|2020-08-04 17:55:00|1100.7|1100.2|1100.4|1099.9|1100.8|1100.3|1100.2|1099.7|239
1596564000000|2020-08-04 18:00:00|1100.5|1100|1101.4|1100.9|1101.4|1100.9|1100.3|1099.8|149
1596564300000|2020-08-04 18:05:00|1101.5|1101|1101.2|1100.7|1101.6|1101.1|1101.1|1100.6|324
1596564600000|2020-08-04 18:10:00|1101.3|1100.8|1101|1100.5|1101.4|1100.9|1100.7|1100.2|555
1596564900000|2020-08-04 18:15:00|1101.1|1100.6|1100.9|1100.4|1101.5|1101|1100.7|1100.2|450
1596565200000|2020-08-04 18:20:00|1101|1100.5|1100.5|1100|1101.2|1100.7|1100.3|1099.8|540
1596565500000|2020-08-04 18:25:00|1100.4|1099.9|1099.7|1099.2|1100.4|1099.9|1099.6|1099.1|427
1596565800000|2020-08-04 18:30:00|1099.6|1099.1|1097.9|1097.4|1099.6|1099.1|1097.7|1097.2|442
1596566100000|2020-08-04 18:35:00|1097.8|1097.3|1097.9|1097.4|1098.1|1097.6|1097.5|1097|305
1596566400000|2020-08-04 18:40:00|1098|1097.5|1099.1|1098.6|1099.1|1098.6|1097.9|1097.4|316
1596566700000|2020-08-04 18:45:00|1098.9|1098.4|1099.7|1099.2|1099.8|1099.3|1098.9|1098.4|1000
1596567000000|2020-08-04 18:50:00|1099.8|1099.3|1100.2|1099.7|1100.2|1099.7|1099.7|1099.2|510
1596567300000|2020-08-04 18:55:00|1100.3|1099.8|1101.3|1100.8|1101.3|1100.8|1100.3|1099.8|500
1596567600000|2020-08-04 19:00:00|1101.2|1100.7|1101.3|1100.8|1101.8|1101.3|1101.1|1100.6|386
1596567900000|2020-08-04 19:05:00|1101.2|1100.7|1101.6|1101.1|1101.6|1101.1|1101.1|1100.6|245
1596568200000|2020-08-04 19:10:00|1101.7|1101.2|1101.6|1101.1|1101.9|1101.4|1101.3|1100.8|414
1596568500000|2020-08-04 19:15:00|1101.5|1101|1101.5|1101|1101.7|1101.2|1101.3|1100.8|278
1596568800000|2020-08-04 19:20:00|1101.7|1101.2|1102.7|1102.2|1102.7|1102.2|1101.6|1101.1|582
1596569100000|2020-08-04 19:25:00|1102.8|1102.3|1101.9|1101.4|1102.8|1102.3|1101.9|1101.4|500
1596569400000|2020-08-04 19:30:00|1102|1101.5|1102.3|1101.8|1102.4|1101.9|1101.9|1101.4|575
1596569700000|2020-08-04 19:35:00|1102.2|1101.7|1102.9|1102.4|1102.9|1102.4|1102.1|1101.6|262
1596570000000|2020-08-04 19:40:00|1102.7|1102.2|1103.1|1102.6|1103.2|1102.7|1102.6|1102.1|299
1596570300000|2020-08-04 19:45:00|1103|1102.5|1103.5|1103|1103.6|1103.1|1102.8|1102.3|474
1596570600000|2020-08-04 19:50:00|1103.3|1102.8|1103.7|1103.2|1103.8|1103.3|1103.1|1102.6|1089
1596570900000|2020-08-04 19:55:00|1103.8|1103.3|1105.6|1105.1|1105.8|1105.3|1103.8|1103.3|6888
1596571200000|2020-08-04 20:00:00|1105.8|1104.8|1105.1|1104.1|1105.8|1104.8|1104.9|1103.9|658
1596571500000|2020-08-04 20:05:00|1104.9|1103.9|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|64
1596571800000|2020-08-04 20:10:00|1105.2|1104.2|1105.8|1104.8|1105.9|1104.9|1105|1104|83
1596572100000|2020-08-04 20:15:00|1105.9|1104.9|1106|1105|1106|1105|1105.9|1104.9|11
1596572400000|2020-08-04 20:20:00|1105.5|1104.5|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|61
1596572700000|2020-08-04 20:25:00|1105.3|1104.3|1106|1105|1106.1|1105.1|1105.3|1104.3|153
1596573000000|2020-08-04 20:30:00|1105.9|1104.9|1105.3|1104.3|1105.9|1104.9|1105|1104|23
1596573300000|2020-08-04 20:35:00|1105.5|1104.5|1105.2|1104.2|1105.6|1104.6|1104.9|1103.9|17
1596573900000|2020-08-04 20:45:00|1105.3|1104.3|1106.3|1105.3|1106.3|1105.3|1105.3|1104.3|14
1596574200000|2020-08-04 20:50:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.8|1105.1|1104.1|8
1596574500000|2020-08-04 20:55:00|1105.4|1104.4|1105.9|1104.9|1105.9|1104.9|1105.4|1104.4|5
1596578100000|2020-08-04 21:55:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1106.3|1104.3|1106.8|1104.8|1106|1104|0
1596578700000|2020-08-04 22:05:00|1106.4|1104.4|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|0
1596579000000|2020-08-04 22:10:00|1106.2|1104.2|1106.3|1104.3|1106.3|1104.3|1106.1|1104.1|0
1596579300000|2020-08-04 22:15:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|0
1596579600000|2020-08-04 22:20:00|1106.6|1104.6|1106.4|1104.4|1106.6|1104.6|1106.4|1104.4|0
1596579900000|2020-08-04 22:25:00|1106.3|1104.3|1106.4|1104.4|1106.6|1104.6|1106.3|1104.3|0
1596580200000|2020-08-04 22:30:00|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1596580500000|2020-08-04 22:35:00|1106.6|1104.6|1106.3|1104.3|1106.6|1104.6|1106.3|1104.3|0
1596580800000|2020-08-04 22:40:00|1106.4|1104.4|1106.4|1104.4|1106.5|1104.5|1106.4|1104.4|0
1596581100000|2020-08-04 22:45:00|1106.3|1104.3|1106.5|1104.5|1106.8|1104.8|1106.3|1104.3|0
1596581400000|2020-08-04 22:50:00|1106.6|1104.6|1106.7|1104.7|1106.7|1104.7|1106.5|1104.5|0
1596581700000|2020-08-04 22:55:00|1106.6|1104.6|1106.6|1104.6|1106.6|1104.6|1106.5|1104.5|0
1596582000000|2020-08-04 23:00:00|1106.5|1104.5|1106.4|1104.4|1106.6|1104.6|1106.4|1104.4|0
1596582300000|2020-08-04 23:05:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596582600000|2020-08-04 23:10:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596582900000|2020-08-04 23:15:00|1106.4|1104.4|1106.4|1104.4|1106.5|1104.5|1106.3|1104.3|0
1596583200000|2020-08-04 23:20:00|1106.3|1104.3|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|0
1596583500000|2020-08-04 23:25:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596583800000|2020-08-04 23:30:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.5|1104.5|0
1596584100000|2020-08-04 23:35:00|1106.6|1104.6|1106.7|1104.7|1106.7|1104.7|1106.6|1104.6|0
1596584400000|2020-08-04 23:40:00|1106.6|1104.6|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|0
1596584700000|2020-08-04 23:45:00|1106.6|1104.6|1106.6|1104.6|1106.6|1104.6|1106.3|1104.3|0
1596585000000|2020-08-04 23:50:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|0
1596585300000|2020-08-04 23:55:00|1106.4|1104.4|1106.3|1104.3|1106.6|1104.6|1106.3|1104.3|0
1596585600000|2020-08-05 00:00:00|1106.2|1104.2|1106.9|1105.9|1107|1106|1106|1104|15
1596585900000|2020-08-05 00:05:00|1106.7|1105.7|1106.4|1105.4|1106.7|1105.7|1104.9|1103.9|10
1596586200000|2020-08-05 00:10:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|7
1596586500000|2020-08-05 00:15:00|1106.4|1105.4|1105.5|1104.5|1106.6|1105.6|1105.4|1104.4|23
1596586800000|2020-08-05 00:20:00|||||||||2
1596587400000|2020-08-05 00:30:00|1105.2|1104.2|1106|1105|1106|1105|1105.2|1104.2|7
1596588000000|2020-08-05 00:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1596588300000|2020-08-05 00:45:00|1105.3|1104.3|1105.4|1104.4|1105.4|1104.4|1105.3|1104.3|9
1596588900000|2020-08-05 00:55:00|1105.8|1104.8|1105.4|1104.4|1105.8|1104.8|1105.4|1104.4|27
1596589200000|2020-08-05 01:00:00|1105.9|1104.9|1105|1104|1105.9|1104.9|1104.7|1103.7|94
1596589500000|2020-08-05 01:05:00|1104.6|1103.6|1104.2|1103.2|1105|1104|1104.2|1103.2|5
1596589800000|2020-08-05 01:10:00|1104|1103|1104.4|1103.4|1104.4|1103.4|1104|1103|3
1596590100000|2020-08-05 01:15:00|1103.4|1102.4|1103.9|1102.9|1104|1103|1103.1|1102.1|14
1596590400000|2020-08-05 01:20:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1596590700000|2020-08-05 01:25:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1596591000000|2020-08-05 01:30:00|1104.6|1103.6|1103.3|1102.3|1104.6|1103.6|1102.9|1101.9|25
1596591300000|2020-08-05 01:35:00|1103.6|1102.6|1102.1|1101.1|1103.6|1102.6|1102.1|1101.1|103
1596591600000|2020-08-05 01:40:00|1103|1102|1103.8|1102.8|1103.8|1102.8|1103|1102|34
1596591900000|2020-08-05 01:45:00|1103.9|1102.9|1103.5|1102.5|1103.9|1102.9|1102.4|1101.4|31
1596592200000|2020-08-05 01:50:00|1103.9|1102.9|1104|1103|1104|1103|1103.9|1102.9|5
1596592800000|2020-08-05 02:00:00|1102.9|1101.9|1102.2|1101.2|1102.9|1101.9|1102.2|1101.2|5
1596593100000|2020-08-05 02:05:00|1102.7|1101.7|1103|1102|1103|1102|1102.7|1101.7|2
1596593400000|2020-08-05 02:10:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1
1596593700000|2020-08-05 02:15:00|1104.5|1103.5|1103.7|1102.7|1104.5|1103.5|1103.7|1102.7|3
1596594600000|2020-08-05 02:30:00|1105.2|1104.2|1104.5|1103.5|1105.2|1104.2|1104.5|1103.5|2
1596594900000|2020-08-05 02:35:00|||||||||1
1596595500000|2020-08-05 02:45:00|1106.7|1105.7|1107.1|1106.1|1107.7|1106.7|1106.7|1105.7|46
1596595800000|2020-08-05 02:50:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1596596100000|2020-08-05 02:55:00|1114|1113|1109.1|1108.1|1114|1113|1108.8|1107.8|216
1596596400000|2020-08-05 03:00:00|1108.9|1107.9|1109.3|1108.3|1109.3|1108.3|1108.7|1107.7|19
1596596700000|2020-08-05 03:05:00|1109.2|1108.2|1108.6|1107.6|1109.2|1108.2|1108.6|1107.6|7
1596597000000|2020-08-05 03:10:00|||||||||1
1596597600000|2020-08-05 03:20:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|8
1596597900000|2020-08-05 03:25:00|1110.5|1109.5|1110.8|1109.8|1111.4|1110.4|1110.5|1109.5|13
1596598200000|2020-08-05 03:30:00|1111.5|1110.5|1111.1|1110.1|1112.1|1111.1|1111.1|1110.1|27
1596598800000|2020-08-05 03:40:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|6
1596599100000|2020-08-05 03:45:00|1111.7|1110.7|1111.8|1110.8|1112.5|1111.5|1111.7|1110.7|38
1596599400000|2020-08-05 03:50:00|1112|1111|1111.5|1110.5|1112.2|1111.2|1111.5|1110.5|13
1596599700000|2020-08-05 03:55:00|1112|1111|1112.1|1111.1|1112.1|1111.1|1111.4|1110.4|12
1596600000000|2020-08-05 04:00:00|1112.2|1111.2|1112.5|1111.5|1112.5|1111.5|1112.2|1111.2|5
1596600300000|2020-08-05 04:05:00|1112|1111|1112|1111|1112|1111|1112|1111|1
1596600600000|2020-08-05 04:10:00|1111.9|1110.9|1111.9|1110.9|1112.4|1111.4|1111.8|1110.8|17
1596600900000|2020-08-05 04:15:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|11
1596601200000|2020-08-05 04:20:00|||||||||2
1596601500000|2020-08-05 04:25:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|2
1596601800000|2020-08-05 04:30:00|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|8
1596602100000|2020-08-05 04:35:00|1112.3|1111.3|1112.2|1111.2|1112.3|1111.3|1112.2|1111.2|13
1596603000000|2020-08-05 04:50:00|||||||||3
1596603300000|2020-08-05 04:55:00|1111.7|1110.7|1111.5|1110.5|1111.7|1110.7|1111.5|1110.5|2
1596603600000|2020-08-05 05:00:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1
1596603900000|2020-08-05 05:05:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|5
1596604800000|2020-08-05 05:20:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1
1596605100000|2020-08-05 05:25:00|1110.9|1109.9|1110.9|1109.9|1111.9|1110.9|1110.7|1109.7|27
1596605400000|2020-08-05 05:30:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1596606300000|2020-08-05 05:45:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1596607200000|2020-08-05 06:00:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|2
1596607800000|2020-08-05 06:10:00|1111.1|1110.1|1110.3|1109.3|1111.1|1110.1|1110.3|1109.3|16
1596608100000|2020-08-05 06:15:00|1110|1109|1109.4|1108.4|1110.3|1109.3|1109.3|1108.3|90
1596608400000|2020-08-05 06:20:00|1109.2|1108.2|1110.6|1109.6|1110.8|1109.8|1109.2|1108.2|36
1596608700000|2020-08-05 06:25:00|1110.4|1109.4|1109.7|1108.7|1110.4|1109.4|1109.7|1108.7|3
1596609000000|2020-08-05 06:30:00|1110.5|1109.5|1110.7|1109.7|1110.7|1109.7|1110.5|1109.5|8
1596609300000|2020-08-05 06:35:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.3|1109.3|7
1596609600000|2020-08-05 06:40:00|1111|1110|1111.3|1110.3|1111.3|1110.3|1111|1110|4
1596609900000|2020-08-05 06:45:00|1111.7|1110.7|1111.9|1110.9|1112.5|1111.5|1111.7|1110.7|61
1596610200000|2020-08-05 06:50:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.8|1110.8|20
1596610500000|2020-08-05 06:55:00|1112.6|1111.6|1113.5|1112.5|1113.5|1112.5|1112.5|1111.5|75
1596610800000|2020-08-05 07:00:00|1113.4|1112.4|1113.6|1112.6|1114.2|1113.2|1113.1|1112.1|190
1596611100000|2020-08-05 07:05:00|1113.8|1112.8|1113.6|1112.6|1114.4|1113.4|1113.2|1112.2|142
1596611400000|2020-08-05 07:10:00|1113.7|1112.7|1113.6|1112.6|1114.4|1113.4|1113.2|1112.2|187
1596611700000|2020-08-05 07:15:00|1113.8|1112.8|1114.5|1113.5|1114.8|1113.8|1113.8|1112.8|158
1596612000000|2020-08-05 07:20:00|1114.4|1113.4|1114.5|1113.5|1114.9|1113.9|1114.3|1113.3|157
1596612300000|2020-08-05 07:25:00|1114.4|1113.4|1113.6|1112.6|1114.6|1113.6|1113.5|1112.5|108
1596612600000|2020-08-05 07:30:00|1113.5|1112.5|1115.2|1114.2|1115.2|1114.2|1113.5|1112.5|184
1596612900000|2020-08-05 07:35:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1114.6|1113.6|204
1596613200000|2020-08-05 07:40:00|1116.2|1115.2|1116|1115|1116.5|1115.5|1115.6|1114.6|160
1596613500000|2020-08-05 07:45:00|1116.1|1115.1|1116.7|1115.7|1116.7|1115.7|1115.7|1114.7|90
1596613800000|2020-08-05 07:50:00|1116.8|1115.8|1116.6|1115.6|1116.9|1115.9|1116.2|1115.2|167
1596614100000|2020-08-05 07:55:00|1116.5|1115.5|1116.1|1115.1|1116.5|1115.5|1115.8|1114.8|159
1596614400000|2020-08-05 08:00:00|1116.2|1115.2|1115.9|1114.9|1116.2|1115.2|1115.5|1114.5|85
1596614700000|2020-08-05 08:05:00|1115.8|1114.8|1114.9|1113.9|1116.1|1115.1|1114.8|1113.8|134
1596615000000|2020-08-05 08:10:00|1115|1114|1115.5|1114.5|1115.5|1114.5|1115|1114|61
1596615300000|2020-08-05 08:15:00|1115.6|1114.6|1114.2|1113.2|1115.8|1114.8|1114.2|1113.2|89
1596615600000|2020-08-05 08:20:00|1114.1|1113.1|1112.5|1111.5|1114.1|1113.1|1112.5|1111.5|158
1596615900000|2020-08-05 08:25:00|1112.4|1111.4|1112.8|1111.8|1113.1|1112.1|1112.3|1111.3|143
1596616200000|2020-08-05 08:30:00|1112.7|1111.7|1112.8|1111.8|1113.2|1112.2|1112.3|1111.3|80
1596616500000|2020-08-05 08:35:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113.1|1112.1|27
1596616800000|2020-08-05 08:40:00|1113.8|1112.8|1114.2|1113.2|1114.2|1113.2|1113.8|1112.8|16
1596617100000|2020-08-05 08:45:00|1114.4|1113.4|1115.4|1114.4|1115.4|1114.4|1114.2|1113.2|69
1596617400000|2020-08-05 08:50:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1115.3|1114.3|146
1596617700000|2020-08-05 08:55:00|1116|1115|1115.4|1114.4|1116|1115|1115.4|1114.4|157
1596618000000|2020-08-05 09:00:00|1115.6|1114.6|1115.8|1114.8|1115.9|1114.9|1115.3|1114.3|109
1596618300000|2020-08-05 09:05:00|1115.6|1114.6|1116.2|1115.2|1116.3|1115.3|1115.5|1114.5|72
1596618600000|2020-08-05 09:10:00|1116.4|1115.4|1115.9|1114.9|1116.4|1115.4|1115.6|1114.6|73
1596618900000|2020-08-05 09:15:00|1116|1115|1115.1|1114.1|1116.3|1115.3|1115|1114|194
1596619200000|2020-08-05 09:20:00|1115.2|1114.2|1115|1114|1115.4|1114.4|1114.9|1113.9|21
1596619500000|2020-08-05 09:25:00|1115.3|1114.3|1115.4|1114.4|1115.7|1114.7|1115.2|1114.2|90
1596619800000|2020-08-05 09:30:00|1115.3|1114.3|1115.1|1114.1|1115.3|1114.3|1114.8|1113.8|57
1596620100000|2020-08-05 09:35:00|1115.2|1114.2|1115.4|1114.4|1115.5|1114.5|1115|1114|60
1596620400000|2020-08-05 09:40:00|1115.3|1114.3|1116.3|1115.3|1116.3|1115.3|1115.2|1114.2|176
1596620700000|2020-08-05 09:45:00|1116.4|1115.4|1116.7|1115.7|1116.8|1115.8|1116.4|1115.4|400
1596621000000|2020-08-05 09:50:00|1116.8|1115.8|1116.6|1115.6|1117.1|1116.1|1116.3|1115.3|195
1596621300000|2020-08-05 09:55:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.1|1115.1|80
1596621600000|2020-08-05 10:00:00|1116.6|1115.6|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|17
1596621900000|2020-08-05 10:05:00|1115.9|1114.9|1115.9|1114.9|1116.3|1115.3|1115.9|1114.9|40
1596622200000|2020-08-05 10:10:00|1116.3|1115.3|1116.5|1115.5|1116.5|1115.5|1115.8|1114.8|67
1596622500000|2020-08-05 10:15:00|1116.6|1115.6|1116.2|1115.2|1116.7|1115.7|1115.7|1114.7|167
1596622800000|2020-08-05 10:20:00|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.1|1115.1|44
1596623100000|2020-08-05 10:25:00|1116.2|1115.2|1116.3|1115.3|1116.6|1115.6|1116.2|1115.2|53
1596623400000|2020-08-05 10:30:00|1116.4|1115.4|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|14
1596623700000|2020-08-05 10:35:00|1116.1|1115.1|1116.4|1115.4|1116.4|1115.4|1116|1115|68
1596624000000|2020-08-05 10:40:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.4|1115.4|25
1596624300000|2020-08-05 10:45:00|1116.3|1115.3|1116|1115|1116.4|1115.4|1116|1115|8
1596624600000|2020-08-05 10:50:00|1115.9|1114.9|1116|1115|1116.1|1115.1|1115.8|1114.8|26
1596624900000|2020-08-05 10:55:00|1116.2|1115.2|1116.1|1115.1|1116.3|1115.3|1115.9|1114.9|35
1596625200000|2020-08-05 11:00:00|1115.9|1114.9|1115.8|1114.8|1116.1|1115.1|1115.6|1114.6|156
1596625500000|2020-08-05 11:05:00|1115.7|1114.7|1116|1115|1116|1115|1115.6|1114.6|64
1596625800000|2020-08-05 11:10:00|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1115.7|1114.7|46
1596626100000|2020-08-05 11:15:00|1116|1115|1116.1|1115.1|1116.3|1115.3|1116|1115|35
1596626400000|2020-08-05 11:20:00|1116|1115|1116.2|1115.2|1116.2|1115.2|1116|1115|50
1596626700000|2020-08-05 11:25:00|1116.3|1115.3|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|40
1596627000000|2020-08-05 11:30:00|1116|1115|1116.5|1115.5|1116.5|1115.5|1115.8|1114.8|71
1596627300000|2020-08-05 11:35:00|1116.6|1115.6|1117.1|1116.1|1117.1|1116.1|1116.5|1115.5|137
1596627600000|2020-08-05 11:40:00|1117|1116|1117|1116|1117.4|1116.4|1116.8|1115.8|143
1596627900000|2020-08-05 11:45:00|1116.8|1115.8|1116.7|1115.7|1117.2|1116.2|1116.4|1115.4|68
1596628200000|2020-08-05 11:50:00|1116.8|1115.8|1117.3|1116.3|1117.6|1116.6|1116.8|1115.8|94
1596628500000|2020-08-05 11:55:00|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1116.8|1115.8|114
1596628800000|2020-08-05 12:00:00|1117.2|1116.2|1116.9|1115.9|1117.4|1116.4|1116.7|1115.7|214
1596629100000|2020-08-05 12:05:00|1117|1116|1116.7|1115.7|1117.1|1116.1|1116.6|1115.6|65
1596629400000|2020-08-05 12:10:00|1116.8|1115.8|1116.2|1115.2|1116.8|1115.8|1116|1115|47
1596629700000|2020-08-05 12:15:00|1116.1|1115.1|1114.9|1113.9|1116.1|1115.1|1114|1113|279
1596630000000|2020-08-05 12:20:00|1114.7|1113.7|1115.3|1114.3|1115.7|1114.7|1114.6|1113.6|66
1596630300000|2020-08-05 12:25:00|1115.4|1114.4|1116.6|1115.6|1116.6|1115.6|1115.4|1114.4|105
1596630600000|2020-08-05 12:30:00|1116.7|1115.7|1116.6|1115.6|1116.8|1115.8|1116|1115|145
1596630900000|2020-08-05 12:35:00|1116.7|1115.7|1115.3|1114.3|1116.8|1115.8|1115.3|1114.3|261
1596631200000|2020-08-05 12:40:00|1115.4|1114.4|1115.9|1114.9|1115.9|1114.9|1115.2|1114.2|73
1596631500000|2020-08-05 12:45:00|1115.8|1114.8|1114.8|1113.8|1115.8|1114.8|1114.6|1113.6|90
1596631800000|2020-08-05 12:50:00|1114.9|1113.9|1114|1113|1114.9|1113.9|1113.7|1112.7|86
1596632100000|2020-08-05 12:55:00|1114.2|1113.2|1114.4|1113.4|1114.8|1113.8|1114.1|1113.1|47
1596632400000|2020-08-05 13:00:00|1114.6|1113.6|1114.6|1113.6|1114.9|1113.9|1113.6|1112.6|96
1596632700000|2020-08-05 13:05:00|1114.8|1113.8|1115.4|1114.4|1115.4|1114.4|1114.8|1113.8|160
1596633000000|2020-08-05 13:10:00|1115.6|1114.6|1115.6|1114.6|1115.9|1114.9|1115.5|1114.5|47
1596633300000|2020-08-05 13:15:00|1115.7|1114.7|1115.7|1114.7|1115.9|1114.9|1115.4|1114.4|60
1596633600000|2020-08-05 13:20:00|1115.9|1114.9|1116|1115|1116.1|1115.1|1115.7|1114.7|95
1596633900000|2020-08-05 13:25:00|1115.9|1114.9|1115.8|1114.8|1116.1|1115.1|1115.6|1114.6|119
1596634200000|2020-08-05 13:30:00|1115.6|1115.1|1116.8|1116.3|1117.6|1117.1|1114.7|1114.2|2829
1596634500000|2020-08-05 13:35:00|1116.9|1116.4|1117.5|1117|1118.1|1117.6|1116.8|1116.3|1458
1596634800000|2020-08-05 13:40:00|1117.6|1117.1|1118.1|1117.6|1119.3|1118.8|1117.2|1116.7|1081
1596635100000|2020-08-05 13:45:00|1118.2|1117.7|1119|1118.5|1119|1118.5|1117.9|1117.4|695
1596635400000|2020-08-05 13:50:00|1119.2|1118.7|1120|1119.5|1120|1119.5|1118.9|1118.4|726
1596635700000|2020-08-05 13:55:00|1120.1|1119.6|1120|1119.5|1120.6|1120.1|1119.3|1118.8|835
1596636000000|2020-08-05 14:00:00|1120.2|1119.7|1120.3|1119.8|1120.8|1120.3|1119.8|1119.3|1061
1596636300000|2020-08-05 14:05:00|1120.4|1119.9|1120|1119.5|1120.9|1120.4|1119.7|1119.2|760
1596636600000|2020-08-05 14:10:00|1120.1|1119.6|1119.6|1119.1|1120.7|1120.2|1119.3|1118.8|1146
1596636900000|2020-08-05 14:15:00|1119.4|1118.9|1118.9|1118.4|1119.7|1119.2|1118.9|1118.4|532
1596637200000|2020-08-05 14:20:00|1118.8|1118.3|1119.7|1119.2|1119.7|1119.2|1118.7|1118.2|505
1596637500000|2020-08-05 14:25:00|1119.8|1119.3|1120|1119.5|1120.1|1119.6|1119.6|1119.1|533
1596637800000|2020-08-05 14:30:00|1119.9|1119.4|1119.8|1119.3|1120.1|1119.6|1119.3|1118.8|701
1596638100000|2020-08-05 14:35:00|1119.7|1119.2|1119.7|1119.2|1120.2|1119.7|1119.3|1118.8|656
1596638400000|2020-08-05 14:40:00|1119.5|1119|1120.5|1120|1120.5|1120|1118.9|1118.4|1138
1596638700000|2020-08-05 14:45:00|1120.6|1120.1|1121.2|1120.7|1121.3|1120.8|1120.6|1120.1|1169
1596639000000|2020-08-05 14:50:00|1121.3|1120.8|1120.4|1119.9|1121.4|1120.9|1120.3|1119.8|628
1596639300000|2020-08-05 14:55:00|1120.3|1119.8|1120|1119.5|1120.4|1119.9|1119.5|1119|1039
1596639600000|2020-08-05 15:00:00|1119.9|1119.4|1120.9|1120.4|1121.3|1120.8|1119.9|1119.4|1016
1596639900000|2020-08-05 15:05:00|1121|1120.5|1121.2|1120.7|1121.5|1121|1120.8|1120.3|958
1596640200000|2020-08-05 15:10:00|1121.3|1120.8|1121.8|1121.3|1121.9|1121.4|1121.2|1120.7|657
1596640500000|2020-08-05 15:15:00|1121.9|1121.4|1122.3|1121.8|1122.7|1122.2|1121.7|1121.2|1198
1596640800000|2020-08-05 15:20:00|1122.2|1121.7|1122.4|1121.9|1122.7|1122.2|1122|1121.5|1002
1596641100000|2020-08-05 15:25:00|1122.3|1121.8|1121.6|1121.1|1122.7|1122.2|1121.6|1121.1|923
1596641400000|2020-08-05 15:30:00|1121.5|1121|1121.8|1121.3|1122.2|1121.7|1121.1|1120.6|1045
1596641700000|2020-08-05 15:35:00|1121.9|1121.4|1121.3|1120.8|1121.9|1121.4|1121.2|1120.7|538
1596642000000|2020-08-05 15:40:00|1121.4|1120.9|1120.2|1119.7|1121.7|1121.2|1119.7|1119.2|1097
1596642300000|2020-08-05 15:45:00|1120.3|1119.8|1119.9|1119.4|1120.8|1120.3|1119.7|1119.2|675
1596642600000|2020-08-05 15:50:00|1119.8|1119.3|1119.7|1119.2|1120.2|1119.7|1119.2|1118.7|645
1596642900000|2020-08-05 15:55:00|1119.8|1119.3|1119.1|1118.6|1120.5|1120|1119.1|1118.6|875
1596643200000|2020-08-05 16:00:00|1119.2|1118.7|1119.7|1119.2|1119.8|1119.3|1119.1|1118.6|564
1596643500000|2020-08-05 16:05:00|1119.6|1119.1|1119.5|1119|1119.9|1119.4|1118.7|1118.2|696
1596643800000|2020-08-05 16:10:00|1119.6|1119.1|1119.7|1119.2|1119.8|1119.3|1119|1118.5|745
1596644100000|2020-08-05 16:15:00|1119.6|1119.1|1119.7|1119.2|1119.9|1119.4|1119.4|1118.9|209
1596644400000|2020-08-05 16:20:00|1119.6|1119.1|1119.6|1119.1|1119.8|1119.3|1119.3|1118.8|349
1596644700000|2020-08-05 16:25:00|1119.5|1119|1119.4|1118.9|1119.7|1119.2|1119.1|1118.6|418
1596645000000|2020-08-05 16:30:00|1119.3|1118.8|1119.4|1118.9|1119.5|1119|1119.1|1118.6|289
1596645300000|2020-08-05 16:35:00|1119.3|1118.8|1119.7|1119.2|1119.9|1119.4|1118.8|1118.3|428
1596645600000|2020-08-05 16:40:00|1119.6|1119.1|1119.8|1119.3|1120.1|1119.6|1119.6|1119.1|355
1596645900000|2020-08-05 16:45:00|1119.9|1119.4|1119.5|1119|1120.2|1119.7|1119.5|1119|322
1596646200000|2020-08-05 16:50:00|1119.4|1118.9|1120|1119.5|1120|1119.5|1119.1|1118.6|288
1596646500000|2020-08-05 16:55:00|1120.1|1119.6|1119.3|1118.8|1120.1|1119.6|1119.2|1118.7|437
1596646800000|2020-08-05 17:00:00|1119.4|1118.9|1119|1118.5|1119.4|1118.9|1118.7|1118.2|528
1596647100000|2020-08-05 17:05:00|1118.9|1118.4|1119|1118.5|1119.3|1118.8|1118.9|1118.4|299
1596647400000|2020-08-05 17:10:00|1118.9|1118.4|1119.2|1118.7|1119.2|1118.7|1118.6|1118.1|300
1596647700000|2020-08-05 17:15:00|1119.3|1118.8|1118.8|1118.3|1119.5|1119|1118.6|1118.1|645
1596648000000|2020-08-05 17:20:00|1118.7|1118.2|1119|1118.5|1119|1118.5|1118.4|1117.9|632
1596648300000|2020-08-05 17:25:00|1119.1|1118.6|1118.3|1117.8|1119.2|1118.7|1118.2|1117.7|662
1596648600000|2020-08-05 17:30:00|1118.4|1117.9|1118.5|1118|1118.6|1118.1|1118.1|1117.6|502
1596648900000|2020-08-05 17:35:00|1118.6|1118.1|1118.8|1118.3|1118.8|1118.3|1118.3|1117.8|550
1596649200000|2020-08-05 17:40:00|1118.7|1118.2|1118.4|1117.9|1119|1118.5|1118.2|1117.7|385
1596649500000|2020-08-05 17:45:00|1118.3|1117.8|1117.6|1117.1|1118.4|1117.9|1117.6|1117.1|362
1596649800000|2020-08-05 17:50:00|1117.7|1117.2|1117.5|1117|1117.7|1117.2|1117.3|1116.8|678
1596650100000|2020-08-05 17:55:00|1117.4|1116.9|1118|1117.5|1118|1117.5|1117.3|1116.8|287
1596650400000|2020-08-05 18:00:00|1117.9|1117.4|1118.7|1118.2|1118.8|1118.3|1117.9|1117.4|325
1596650700000|2020-08-05 18:05:00|1118.8|1118.3|1118|1117.5|1119|1118.5|1118|1117.5|491
1596651000000|2020-08-05 18:10:00|1118.1|1117.6|1118.1|1117.6|1118.4|1117.9|1117.8|1117.3|399
1596651300000|2020-08-05 18:15:00|1118.2|1117.7|1118.5|1118|1118.8|1118.3|1118.1|1117.6|290
1596651600000|2020-08-05 18:20:00|1118.4|1117.9|1118.9|1118.4|1118.9|1118.4|1118.4|1117.9|324
1596651900000|2020-08-05 18:25:00|1119|1118.5|1119.3|1118.8|1119.3|1118.8|1118.5|1118|378
1596652200000|2020-08-05 18:30:00|1119.2|1118.7|1119.4|1118.9|1119.5|1119|1118.9|1118.4|328
1596652500000|2020-08-05 18:35:00|1119.3|1118.8|1118.7|1118.2|1119.3|1118.8|1118.6|1118.1|465
1596652800000|2020-08-05 18:40:00|1118.6|1118.1|1118.7|1118.2|1118.9|1118.4|1118.3|1117.8|282
1596653100000|2020-08-05 18:45:00|1118.6|1118.1|1118.8|1118.3|1118.9|1118.4|1118.5|1118|732
1596653400000|2020-08-05 18:50:00|1118.7|1118.2|1118.2|1117.7|1118.9|1118.4|1118.1|1117.6|395
1596653700000|2020-08-05 18:55:00|1118.3|1117.8|1117.9|1117.4|1118.3|1117.8|1117.8|1117.3|504
1596654000000|2020-08-05 19:00:00|1117.8|1117.3|1118.9|1118.4|1119|1118.5|1117.8|1117.3|214
1596654300000|2020-08-05 19:05:00|1118.8|1118.3|1118.1|1117.6|1119|1118.5|1118.1|1117.6|369
1596654600000|2020-08-05 19:10:00|1118.3|1117.8|1118.4|1117.9|1118.5|1118|1118.1|1117.6|252
1596654900000|2020-08-05 19:15:00|1118.5|1118|1118.5|1118|1118.6|1118.1|1118.3|1117.8|193
1596655200000|2020-08-05 19:20:00|1118.6|1118.1|1119|1118.5|1119.1|1118.6|1118.3|1117.8|324
1596655500000|2020-08-05 19:25:00|1119.1|1118.6|1118.9|1118.4|1119.1|1118.6|1118.6|1118.1|259
1596655800000|2020-08-05 19:30:00|1118.8|1118.3|1119.3|1118.8|1119.5|1119|1118.5|1118|332
1596656100000|2020-08-05 19:35:00|1119.5|1119|1119.2|1118.7|1119.8|1119.3|1119.1|1118.6|344
1596656400000|2020-08-05 19:40:00|1119.3|1118.8|1117.9|1117.4|1119.3|1118.8|1117.8|1117.3|384
1596656700000|2020-08-05 19:45:00|1117.8|1117.3|1116.9|1116.4|1118.2|1117.7|1116.9|1116.4|544
1596657000000|2020-08-05 19:50:00|1116.8|1116.3|1117.8|1117.3|1117.8|1117.3|1116.3|1115.8|1685
1596657300000|2020-08-05 19:55:00|1117.9|1117.4|1117.6|1117.1|1119.2|1118.7|1117.1|1116.6|7479
1596657600000|2020-08-05 20:00:00|1117.8|1116.8|1116.9|1115.9|1117.9|1116.9|1116.3|1115.3|694
1596657900000|2020-08-05 20:05:00|1116.8|1115.8|1116.8|1115.8|1117.1|1116.1|1116.6|1115.6|91
1596658200000|2020-08-05 20:10:00|1116.9|1115.9|1117.1|1116.1|1117.1|1116.1|1116.6|1115.6|85
1596658500000|2020-08-05 20:15:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|4
1596659100000|2020-08-05 20:25:00|1117.1|1116.1|1115.9|1114.9|1117.1|1116.1|1115.9|1114.9|154
1596659400000|2020-08-05 20:30:00|1116.1|1115.1|1116.2|1115.2|1116.3|1115.3|1116.1|1115.1|24
1596659700000|2020-08-05 20:35:00|||||||||2
1596660000000|2020-08-05 20:40:00|1115.9|1114.9|1116|1115|1116|1115|1115.9|1114.9|12
1596660300000|2020-08-05 20:45:00|1115.9|1114.9|1115.6|1114.6|1115.9|1114.9|1115.6|1114.6|14
1596660600000|2020-08-05 20:50:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.6|1114.6|12
1596660900000|2020-08-05 20:55:00|1117.4|1116.4|1115.4|1114.4|1117.5|1116.5|1113.7|1112.7|34
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1115.2|1113.2|1115.9|1113.9|1115.1|1113.1|0
1596665100000|2020-08-05 22:05:00|1115.3|1113.3|1115.5|1113.5|1115.6|1113.6|1115.2|1113.2|0
1596665400000|2020-08-05 22:10:00|1115.6|1113.6|1115.9|1113.9|1115.9|1113.9|1115.6|1113.6|0
1596665700000|2020-08-05 22:15:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.7|1113.7|0
1596666000000|2020-08-05 22:20:00|1116|1114|1116.3|1114.3|1116.5|1114.5|1115.9|1113.9|0
1596666300000|2020-08-05 22:25:00|1116.2|1114.2|1116.4|1114.4|1116.5|1114.5|1116.2|1114.2|0
1596666600000|2020-08-05 22:30:00|1116.5|1114.5|1116.4|1114.4|1116.6|1114.6|1116.3|1114.3|0
1596666900000|2020-08-05 22:35:00|1116.5|1114.5|1116.4|1114.4|1116.5|1114.5|1116.3|1114.3|0
1596667200000|2020-08-05 22:40:00|1116.3|1114.3|1116.2|1114.2|1116.4|1114.4|1116.2|1114.2|0
1596667500000|2020-08-05 22:45:00|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|1116.2|1114.2|0
1596667800000|2020-08-05 22:50:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.4|1114.4|0
1596668100000|2020-08-05 22:55:00|1116.6|1114.6|1116.6|1114.6|1116.7|1114.7|1116.6|1114.6|0
1596668400000|2020-08-05 23:00:00|1116.7|1114.7|1116.6|1114.6|1117|1115|1116.4|1114.4|0
1596668700000|2020-08-05 23:05:00|1116.5|1114.5|1116.5|1114.5|1116.6|1114.6|1116.4|1114.4|0
1596669000000|2020-08-05 23:10:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.4|1114.4|0
1596669300000|2020-08-05 23:15:00|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1116|1114|0
1596669600000|2020-08-05 23:20:00|1116.6|1114.6|1116.6|1114.6|1116.8|1114.8|1116.4|1114.4|0
1596669900000|2020-08-05 23:25:00|1116.7|1114.7|1116.7|1114.7|1116.9|1114.9|1116.5|1114.5|0
1596670200000|2020-08-05 23:30:00|1116.8|1114.8|1116.5|1114.5|1117|1115|1116.5|1114.5|0
1596670500000|2020-08-05 23:35:00|1116.6|1114.6|1116.6|1114.6|1116.7|1114.7|1116.5|1114.5|0
1596670800000|2020-08-05 23:40:00|1116.7|1114.7|1116.5|1114.5|1116.7|1114.7|1116.4|1114.4|0
1596671100000|2020-08-05 23:45:00|1116.4|1114.4|1116.5|1114.5|1116.6|1114.6|1116.2|1114.2|0
1596671400000|2020-08-05 23:50:00|1116.6|1114.6|1116.4|1114.4|1116.6|1114.6|1116.2|1114.2|0
1596671700000|2020-08-05 23:55:00|1116.3|1114.3|1116.3|1114.3|1116.7|1114.7|1116.2|1114.2|0
1596672000000|2020-08-06 00:00:00|1116.2|1114.2|1117.4|1116.4|1117.4|1116.4|1116.1|1114.1|0
1596672300000|2020-08-06 00:05:00|1116.6|1115.6|1117.3|1116.3|1117.3|1116.3|1116.6|1115.6|9
1596672600000|2020-08-06 00:10:00|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|3
1596673200000|2020-08-06 00:20:00|1118|1117|1119.9|1118.9|1119.9|1118.9|1118|1117|9
1596673500000|2020-08-06 00:25:00|1119.6|1118.6|1120.4|1119.4|1120.4|1119.4|1119.6|1118.6|7
1596674100000|2020-08-06 00:35:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1
1596674400000|2020-08-06 00:40:00|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1596674700000|2020-08-06 00:45:00|1120.1|1119.1|1121.6|1120.6|1121.6|1120.6|1119.8|1118.8|47
1596675000000|2020-08-06 00:50:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|4
1596675300000|2020-08-06 00:55:00|1121.6|1120.6|1121.7|1120.7|1121.7|1120.7|1121.6|1120.6|3
1596675600000|2020-08-06 01:00:00|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|7
1596676200000|2020-08-06 01:10:00|||||||||2
1596676500000|2020-08-06 01:15:00|1121.9|1120.9|1122.3|1121.3|1122.4|1121.4|1121.9|1120.9|8
1596676800000|2020-08-06 01:20:00|1123.6|1122.6|1123.9|1122.9|1124.6|1123.6|1123.6|1122.6|24
1596677100000|2020-08-06 01:25:00|||||||||1
1596677400000|2020-08-06 01:30:00|1123.5|1122.5|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|13
1596677700000|2020-08-06 01:35:00|1124.4|1123.4|1125.1|1124.1|1126.1|1125.1|1124.4|1123.4|18
1596678000000|2020-08-06 01:40:00|1124.8|1123.8|1124|1123|1124.8|1123.8|1124|1123|26
1596678300000|2020-08-06 01:45:00|1123.8|1122.8|1122.8|1121.8|1123.8|1122.8|1122.8|1121.8|13
1596678600000|2020-08-06 01:50:00|1122.1|1121.1|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|29
1596678900000|2020-08-06 01:55:00|1120.6|1119.6|1119|1118|1120.6|1119.6|1118.1|1117.1|55
1596679200000|2020-08-06 02:00:00|1118|1117|1117.6|1116.6|1118.9|1117.9|1117.6|1116.6|87
1596679500000|2020-08-06 02:05:00|1117.2|1116.2|1114.7|1113.7|1117.2|1116.2|1114.7|1113.7|62
1596679800000|2020-08-06 02:10:00|1114.1|1113.1|1114|1113|1114.3|1113.3|1112.7|1111.7|44
1596680100000|2020-08-06 02:15:00|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1
1596680400000|2020-08-06 02:20:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.2|1114.2|9
1596680700000|2020-08-06 02:25:00|1115.1|1114.1|1114.8|1113.8|1115.1|1114.1|1114.8|1113.8|8
1596681000000|2020-08-06 02:30:00|1113|1112|1113|1112|1113.4|1112.4|1112.4|1111.4|17
1596681300000|2020-08-06 02:35:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1112.7|1111.7|7
1596681600000|2020-08-06 02:40:00|1112.7|1111.7|1110.9|1109.9|1112.7|1111.7|1110.9|1109.9|13
1596681900000|2020-08-06 02:45:00|1110.5|1109.5|1110.9|1109.9|1110.9|1109.9|1109.4|1108.4|26
1596682500000|2020-08-06 02:55:00|1110.8|1109.8|1109.5|1108.5|1110.8|1109.8|1109.5|1108.5|15
1596682800000|2020-08-06 03:00:00|1109.9|1108.9|1109.5|1108.5|1109.9|1108.9|1109.5|1108.5|5
1596683100000|2020-08-06 03:05:00|1110.6|1109.6|1111.3|1110.3|1111.3|1110.3|1110.6|1109.6|6
1596683700000|2020-08-06 03:15:00|1112.1|1111.1|1113.1|1112.1|1113.1|1112.1|1112.1|1111.1|5
1596684300000|2020-08-06 03:25:00|1113.3|1112.3|1114|1113|1114|1113|1113.3|1112.3|6
1596684600000|2020-08-06 03:30:00|1112.4|1111.4|1113.3|1112.3|1113.3|1112.3|1112.4|1111.4|7
1596684900000|2020-08-06 03:35:00|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|6
1596685500000|2020-08-06 03:45:00|1113.6|1112.6|1113.2|1112.2|1113.6|1112.6|1112.7|1111.7|20
1596685800000|2020-08-06 03:50:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|2
1596686700000|2020-08-06 04:05:00|1112.9|1111.9|1113.6|1112.6|1113.6|1112.6|1112.9|1111.9|5
1596687000000|2020-08-06 04:10:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1596687300000|2020-08-06 04:15:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|2
1596687900000|2020-08-06 04:25:00|1112.7|1111.7|1112.3|1111.3|1112.7|1111.7|1112.3|1111.3|3
1596690000000|2020-08-06 05:00:00|1112.9|1111.9|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|9
1596690600000|2020-08-06 05:10:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|3
1596690900000|2020-08-06 05:15:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.8|1113.8|3
1596691500000|2020-08-06 05:25:00|1114.8|1113.8|1114.6|1113.6|1114.9|1113.9|1114.6|1113.6|20
1596692100000|2020-08-06 05:35:00|1114.3|1113.3|1114.7|1113.7|1114.7|1113.7|1114.2|1113.2|25
1596692400000|2020-08-06 05:40:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1
1596692700000|2020-08-06 05:45:00|1114.2|1113.2|1114.8|1113.8|1114.8|1113.8|1114|1113|10
1596693000000|2020-08-06 05:50:00|1114.5|1113.5|1114.2|1113.2|1114.5|1113.5|1114.2|1113.2|2
1596693300000|2020-08-06 05:55:00|1113.3|1112.3|1113.8|1112.8|1114.1|1113.1|1113.3|1112.3|6
1596693600000|2020-08-06 06:00:00|1113.9|1112.9|1115|1114|1115|1114|1113.9|1112.9|6
1596693900000|2020-08-06 06:05:00|1116.2|1115.2|1115.9|1114.9|1116.5|1115.5|1115.6|1114.6|26
1596694200000|2020-08-06 06:10:00|1115.1|1114.1|1114.6|1113.6|1115.6|1114.6|1114.4|1113.4|46
1596694500000|2020-08-06 06:15:00|1114.9|1113.9|1116|1115|1116.1|1115.1|1114.2|1113.2|67
1596694800000|2020-08-06 06:20:00|1116.3|1115.3|1116.1|1115.1|1116.4|1115.4|1115.4|1114.4|54
1596695100000|2020-08-06 06:25:00|1116|1115|1116.3|1115.3|1116.5|1115.5|1115.7|1114.7|43
1596695400000|2020-08-06 06:30:00|1116.6|1115.6|1117.4|1116.4|1117.6|1116.6|1116|1115|46
1596695700000|2020-08-06 06:35:00|1117.5|1116.5|1116.6|1115.6|1117.8|1116.8|1116.5|1115.5|42
1596696000000|2020-08-06 06:40:00|1117|1116|1116.6|1115.6|1117|1116|1116.4|1115.4|18
1596696300000|2020-08-06 06:45:00|1116.5|1115.5|1117.1|1116.1|1117.5|1116.5|1116.4|1115.4|28
1596696600000|2020-08-06 06:50:00|1117.3|1116.3|1116.5|1115.5|1118.2|1117.2|1116.5|1115.5|78
1596696900000|2020-08-06 06:55:00|1116.4|1115.4|1118.5|1117.5|1118.5|1117.5|1116.4|1115.4|105
1596697200000|2020-08-06 07:00:00|1118.6|1117.6|1117.1|1116.1|1119|1118|1117.1|1116.1|464
1596697500000|2020-08-06 07:05:00|1117.2|1116.2|1116.6|1115.6|1117.2|1116.2|1116.4|1115.4|382
1596697800000|2020-08-06 07:10:00|1116.7|1115.7|1118.5|1117.5|1119.9|1118.9|1116.5|1115.5|255
1596698100000|2020-08-06 07:15:00|1118.8|1117.8|1119.6|1118.6|1120|1119|1118.8|1117.8|172
1596698400000|2020-08-06 07:20:00|1119.5|1118.5|1119.6|1118.6|1120.2|1119.2|1119.2|1118.2|148
1596698700000|2020-08-06 07:25:00|1119.9|1118.9|1119.2|1118.2|1120.2|1119.2|1119.2|1118.2|117
1596699000000|2020-08-06 07:30:00|1119.3|1118.3|1120.7|1119.7|1121.2|1120.2|1119.1|1118.1|203
1596699300000|2020-08-06 07:35:00|1120.8|1119.8|1120.9|1119.9|1121.2|1120.2|1120.1|1119.1|163
1596699600000|2020-08-06 07:40:00|1121|1120|1121.6|1120.6|1121.8|1120.8|1120.6|1119.6|635
1596699900000|2020-08-06 07:45:00|1121.7|1120.7|1120.1|1119.1|1121.9|1120.9|1120.1|1119.1|561
1596700200000|2020-08-06 07:50:00|1120.2|1119.2|1119.5|1118.5|1120.3|1119.3|1119.1|1118.1|257
1596700500000|2020-08-06 07:55:00|1119.6|1118.6|1119.1|1118.1|1119.7|1118.7|1118.7|1117.7|120
1596700800000|2020-08-06 08:00:00|1119|1118|1117.9|1116.9|1119|1118|1117.8|1116.8|287
1596701100000|2020-08-06 08:05:00|1118|1117|1118.1|1117.1|1118.4|1117.4|1117.6|1116.6|226
1596701400000|2020-08-06 08:10:00|1117.9|1116.9|1117.3|1116.3|1118.4|1117.4|1117.3|1116.3|179
1596701700000|2020-08-06 08:15:00|1117.2|1116.2|1117.8|1116.8|1117.9|1116.9|1116.6|1115.6|211
1596702000000|2020-08-06 08:20:00|1117.7|1116.7|1117.4|1116.4|1117.7|1116.7|1117|1116|106
1596702300000|2020-08-06 08:25:00|1117.5|1116.5|1118|1117|1118|1117|1117.2|1116.2|144
1596702600000|2020-08-06 08:30:00|1117.8|1116.8|1117.2|1116.2|1117.9|1116.9|1117|1116|86
1596702900000|2020-08-06 08:35:00|1117|1116|1116.7|1115.7|1117.2|1116.2|1116.4|1115.4|158
1596703200000|2020-08-06 08:40:00|1116.8|1115.8|1115.9|1114.9|1116.8|1115.8|1115.8|1114.8|77
1596703500000|2020-08-06 08:45:00|1116|1115|1116|1115|1116.5|1115.5|1116|1115|47
1596703800000|2020-08-06 08:50:00|1115.8|1114.8|1116.2|1115.2|1116.4|1115.4|1115.6|1114.6|115
1596704100000|2020-08-06 08:55:00|1116.3|1115.3|1116.2|1115.2|1116.3|1115.3|1115.6|1114.6|80
1596704400000|2020-08-06 09:00:00|1116.1|1115.1|1116.2|1115.2|1116.8|1115.8|1115.7|1114.7|79
1596704700000|2020-08-06 09:05:00|1116.1|1115.1|1116.1|1115.1|1116.5|1115.5|1115.9|1114.9|67
1596705000000|2020-08-06 09:10:00|1116|1115|1115.8|1114.8|1116.4|1115.4|1115.7|1114.7|64
1596705300000|2020-08-06 09:15:00|1115.9|1114.9|1115.4|1114.4|1116.3|1115.3|1115|1114|175
1596705600000|2020-08-06 09:20:00|1115.1|1114.1|1116|1115|1116|1115|1115.1|1114.1|272
1596705900000|2020-08-06 09:25:00|1115.9|1114.9|1115.5|1114.5|1116|1115|1115.3|1114.3|243
1596706200000|2020-08-06 09:30:00|1115.4|1114.4|1115.3|1114.3|1115.6|1114.6|1115.2|1114.2|323
1596706500000|2020-08-06 09:35:00|1115.4|1114.4|1116.4|1115.4|1116.5|1115.5|1115.3|1114.3|182
1596706800000|2020-08-06 09:40:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1115.8|1114.8|147
1596707100000|2020-08-06 09:45:00|1116.1|1115.1|1115.7|1114.7|1116.3|1115.3|1115.6|1114.6|298
1596707400000|2020-08-06 09:50:00|1115.6|1114.6|1115.7|1114.7|1115.9|1114.9|1115.5|1114.5|278
1596707700000|2020-08-06 09:55:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115.6|1114.6|372
1596708000000|2020-08-06 10:00:00|1115.7|1114.7|1115.6|1114.6|1115.7|1114.7|1115.1|1114.1|243
1596708300000|2020-08-06 10:05:00|1115.7|1114.7|1115.8|1114.8|1115.8|1114.8|1115.4|1114.4|71
1596708600000|2020-08-06 10:10:00|1115.7|1114.7|1115.5|1114.5|1115.8|1114.8|1115.4|1114.4|83
1596708900000|2020-08-06 10:15:00|1115.6|1114.6|1115.3|1114.3|1115.7|1114.7|1115.3|1114.3|109
1596709200000|2020-08-06 10:20:00|1115.5|1114.5|1114.8|1113.8|1115.8|1114.8|1114.8|1113.8|247
1596709500000|2020-08-06 10:25:00|1114.9|1113.9|1114.7|1113.7|1115.2|1114.2|1114.7|1113.7|115
1596709800000|2020-08-06 10:30:00|1114.8|1113.8|1114.6|1113.6|1114.8|1113.8|1114.4|1113.4|83
1596710100000|2020-08-06 10:35:00|1114.4|1113.4|1113.9|1112.9|1114.4|1113.4|1113.9|1112.9|98
1596710400000|2020-08-06 10:40:00|1113.8|1112.8|1113.9|1112.9|1114|1113|1113.4|1112.4|164
1596710700000|2020-08-06 10:45:00|1113.8|1112.8|1113.6|1112.6|1114.2|1113.2|1113.1|1112.1|283
1596711000000|2020-08-06 10:50:00|1113.5|1112.5|1111.9|1110.9|1113.5|1112.5|1111.9|1110.9|253
1596711300000|2020-08-06 10:55:00|1111.8|1110.8|1112.4|1111.4|1112.7|1111.7|1111.8|1110.8|163
1596711600000|2020-08-06 11:00:00|1112.3|1111.3|1112|1111|1112.7|1111.7|1111.8|1110.8|304
1596711900000|2020-08-06 11:05:00|1112.1|1111.1|1112.9|1111.9|1112.9|1111.9|1111.5|1110.5|322
1596712200000|2020-08-06 11:10:00|1112.7|1111.7|1113.6|1112.6|1113.6|1112.6|1112.6|1111.6|227
1596712500000|2020-08-06 11:15:00|1113.3|1112.3|1113.7|1112.7|1113.8|1112.8|1113|1112|103
1596712800000|2020-08-06 11:20:00|1113.6|1112.6|1113.3|1112.3|1113.6|1112.6|1113.2|1112.2|42
1596713100000|2020-08-06 11:25:00|1113.1|1112.1|1113.7|1112.7|1113.7|1112.7|1113|1112|70
1596713400000|2020-08-06 11:30:00|1113.8|1112.8|1114.1|1113.1|1114.2|1113.2|1113.8|1112.8|70
1596713700000|2020-08-06 11:35:00|1114.2|1113.2|1113.8|1112.8|1114.3|1113.3|1113.8|1112.8|28
1596714000000|2020-08-06 11:40:00|1113.9|1112.9|1113.1|1112.1|1114.2|1113.2|1113.1|1112.1|66
1596714300000|2020-08-06 11:45:00|1113|1112|1111.3|1110.3|1113.1|1112.1|1111.3|1110.3|72
1596714600000|2020-08-06 11:50:00|1111.5|1110.5|1111.9|1110.9|1112.1|1111.1|1111.1|1110.1|143
1596714900000|2020-08-06 11:55:00|1112|1111|1112.3|1111.3|1112.7|1111.7|1111.9|1110.9|252
1596715200000|2020-08-06 12:00:00|1112.4|1111.4|1112|1111|1112.4|1111.4|1111.2|1110.2|249
1596715500000|2020-08-06 12:05:00|1111.9|1110.9|1112.4|1111.4|1112.4|1111.4|1111.3|1110.3|253
1596715800000|2020-08-06 12:10:00|1112.2|1111.2|1113.1|1112.1|1113.1|1112.1|1111.8|1110.8|100
1596716100000|2020-08-06 12:15:00|1112.9|1111.9|1114.1|1113.1|1114.1|1113.1|1112.6|1111.6|364
1596716400000|2020-08-06 12:20:00|1114.3|1113.3|1113.3|1112.3|1114.3|1113.3|1113.3|1112.3|53
1596716700000|2020-08-06 12:25:00|1113.4|1112.4|1113.4|1112.4|1113.5|1112.5|1112.8|1111.8|42
1596717000000|2020-08-06 12:30:00|1114|1113|1115.1|1114.1|1115.2|1114.2|1113.8|1112.8|360
1596717300000|2020-08-06 12:35:00|1115.3|1114.3|1115.1|1114.1|1115.5|1114.5|1114.8|1113.8|168
1596717600000|2020-08-06 12:40:00|1115.3|1114.3|1116.5|1115.5|1116.7|1115.7|1115.3|1114.3|381
1596717900000|2020-08-06 12:45:00|1116.4|1115.4|1116.1|1115.1|1116.5|1115.5|1116.1|1115.1|48
1596718200000|2020-08-06 12:50:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.3|1115.3|218
1596718500000|2020-08-06 12:55:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1115.7|1114.7|273
1596718800000|2020-08-06 13:00:00|1115.9|1114.9|1115.4|1114.4|1116.1|1115.1|1115.3|1114.3|243
1596719100000|2020-08-06 13:05:00|1115.5|1114.5|1115.1|1114.1|1115.6|1114.6|1115.1|1114.1|286
1596719400000|2020-08-06 13:10:00|1115|1114|1115|1114|1115.2|1114.2|1114.6|1113.6|513
1596719700000|2020-08-06 13:15:00|1115.1|1114.1|1114.4|1113.4|1115.1|1114.1|1114.4|1113.4|729
1596720000000|2020-08-06 13:20:00|1114.5|1113.5|1114.5|1113.5|1114.8|1113.8|1114.3|1113.3|329
1596720300000|2020-08-06 13:25:00|1114.4|1113.4|1114.9|1113.9|1115.1|1114.1|1114.4|1113.4|320
1596720600000|2020-08-06 13:30:00|1114.7|1114.2|1114.7|1114.2|1116|1115.5|1113.7|1113.2|4187
1596720900000|2020-08-06 13:35:00|1114.8|1114.3|1113.4|1112.9|1115.2|1114.7|1113|1112.5|1479
1596721200000|2020-08-06 13:40:00|1113.5|1113|1113.9|1113.4|1114|1113.5|1112.5|1112|1481
1596721500000|2020-08-06 13:45:00|1114|1113.5|1116|1115.5|1116.2|1115.7|1114|1113.5|956
1596721800000|2020-08-06 13:50:00|1116.1|1115.6|1115.7|1115.2|1116.2|1115.7|1114.9|1114.4|875
1596722100000|2020-08-06 13:55:00|1115.8|1115.3|1116.9|1116.4|1116.9|1116.4|1115.6|1115.1|827
1596722400000|2020-08-06 14:00:00|1116.8|1116.3|1115.7|1115.2|1116.8|1116.3|1115.5|1115|425
1596722700000|2020-08-06 14:05:00|1115.6|1115.1|1114.7|1114.2|1115.7|1115.2|1114.1|1113.6|461
1596723000000|2020-08-06 14:10:00|1114.8|1114.3|1115|1114.5|1115.6|1115.1|1114.4|1113.9|371
1596723300000|2020-08-06 14:15:00|1115.1|1114.6|1114.9|1114.4|1115.3|1114.8|1114.4|1113.9|325
1596723600000|2020-08-06 14:20:00|1114.8|1114.3|1116.6|1116.1|1116.6|1116.1|1114.7|1114.2|1105
1596723900000|2020-08-06 14:25:00|1116.7|1116.2|1116.1|1115.6|1116.7|1116.2|1116|1115.5|361
1596724200000|2020-08-06 14:30:00|1116.2|1115.7|1116|1115.5|1116.6|1116.1|1115.8|1115.3|687
1596724500000|2020-08-06 14:35:00|1115.9|1115.4|1114.1|1113.6|1116.1|1115.6|1113.9|1113.4|1127
1596724800000|2020-08-06 14:40:00|1114|1113.5|1111.3|1110.8|1114|1113.5|1111|1110.5|1145
1596725100000|2020-08-06 14:45:00|1111.2|1110.7|1111.9|1111.4|1112.3|1111.8|1110.8|1110.3|1123
1596725400000|2020-08-06 14:50:00|1111.8|1111.3|1112|1111.5|1112|1111.5|1110.6|1110.1|898
1596725700000|2020-08-06 14:55:00|1111.9|1111.4|1113.3|1112.8|1113.7|1113.2|1111.9|1111.4|1099
1596726000000|2020-08-06 15:00:00|1113.4|1112.9|1114.4|1113.9|1114.4|1113.9|1113.3|1112.8|1150
1596726300000|2020-08-06 15:05:00|1114.5|1114|1113.9|1113.4|1114.5|1114|1113.9|1113.4|342
1596726600000|2020-08-06 15:10:00|1114|1113.5|1113|1112.5|1114.2|1113.7|1112.8|1112.3|879
1596726900000|2020-08-06 15:15:00|1113.1|1112.6|1113.5|1113|1113.5|1113|1112.7|1112.2|339
1596727200000|2020-08-06 15:20:00|1113.7|1113.2|1112.9|1112.4|1114.2|1113.7|1112.9|1112.4|484
1596727500000|2020-08-06 15:25:00|1112.8|1112.3|1111.6|1111.1|1112.8|1112.3|1111.6|1111.1|884
1596727800000|2020-08-06 15:30:00|1111.7|1111.2|1112.4|1111.9|1112.5|1112|1111.4|1110.9|269
1596728100000|2020-08-06 15:35:00|1112.5|1112|1112.9|1112.4|1113|1112.5|1112.1|1111.6|331
1596728400000|2020-08-06 15:40:00|1112.8|1112.3|1112.3|1111.8|1113|1112.5|1112|1111.5|376
1596728700000|2020-08-06 15:45:00|1112.5|1112|1114.1|1113.6|1114.4|1113.9|1112.4|1111.9|756
1596729000000|2020-08-06 15:50:00|1114|1113.5|1114.2|1113.7|1114.4|1113.9|1113.8|1113.3|287
1596729300000|2020-08-06 15:55:00|1114.1|1113.6|1114.6|1114.1|1114.6|1114.1|1114|1113.5|321
1596729600000|2020-08-06 16:00:00|1114.7|1114.2|1116.1|1115.6|1116.2|1115.7|1114.6|1114.1|536
1596729900000|2020-08-06 16:05:00|1116.2|1115.7|1116|1115.5|1116.5|1116|1115.9|1115.4|580
1596730200000|2020-08-06 16:10:00|1116.1|1115.6|1116.7|1116.2|1116.8|1116.3|1115.7|1115.2|281
1596730500000|2020-08-06 16:15:00|1116.8|1116.3|1116.5|1116|1117|1116.5|1116.2|1115.7|254
1596730800000|2020-08-06 16:20:00|1116.6|1116.1|1116.8|1116.3|1117|1116.5|1116.5|1116|163
1596731100000|2020-08-06 16:25:00|1116.7|1116.2|1116.7|1116.2|1116.9|1116.4|1116.6|1116.1|74
1596731400000|2020-08-06 16:30:00|1116.6|1116.1|1116.9|1116.4|1117|1116.5|1116.1|1115.6|220
1596731700000|2020-08-06 16:35:00|1117|1116.5|1117.3|1116.8|1117.4|1116.9|1116.8|1116.3|258
1596732000000|2020-08-06 16:40:00|1117.4|1116.9|1117.3|1116.8|1117.5|1117|1116.4|1115.9|272
1596732300000|2020-08-06 16:45:00|1117.4|1116.9|1117.3|1116.8|1117.5|1117|1117.1|1116.6|190
1596732600000|2020-08-06 16:50:00|1117.4|1116.9|1117.5|1117|1117.6|1117.1|1117.2|1116.7|271
1596732900000|2020-08-06 16:55:00|1117.6|1117.1|1118|1117.5|1118|1117.5|1116.8|1116.3|189
1596733200000|2020-08-06 17:00:00|1117.9|1117.4|1118|1117.5|1118.2|1117.7|1117.9|1117.4|128
1596733500000|2020-08-06 17:05:00|1118.1|1117.6|1117.1|1116.6|1118.1|1117.6|1117|1116.5|105
1596733800000|2020-08-06 17:10:00|1117.2|1116.7|1116.9|1116.4|1117.4|1116.9|1116.7|1116.2|92
1596734100000|2020-08-06 17:15:00|1117|1116.5|1116.2|1115.7|1117|1116.5|1116.2|1115.7|143
1596734400000|2020-08-06 17:20:00|1116.3|1115.8|1116.5|1116|1116.6|1116.1|1116.2|1115.7|130
1596734700000|2020-08-06 17:25:00|1116.4|1115.9|1116.4|1115.9|1116.5|1116|1116.2|1115.7|103
1596735000000|2020-08-06 17:30:00|1116.5|1116|1116|1115.5|1116.8|1116.3|1115.9|1115.4|166
1596735300000|2020-08-06 17:35:00|1116.1|1115.6|1116.3|1115.8|1116.3|1115.8|1115.8|1115.3|237
1596735600000|2020-08-06 17:40:00|1116.4|1115.9|1116.6|1116.1|1116.6|1116.1|1115.9|1115.4|77
1596735900000|2020-08-06 17:45:00|1116.7|1116.2|1117.1|1116.6|1117.1|1116.6|1116.6|1116.1|201
1596736200000|2020-08-06 17:50:00|1117|1116.5|1117.3|1116.8|1117.4|1116.9|1117|1116.5|80
1596736500000|2020-08-06 17:55:00|1117.4|1116.9|1116.4|1115.9|1117.4|1116.9|1116.3|1115.8|172
1596736800000|2020-08-06 18:00:00|1116.3|1115.8|1117.1|1116.6|1117.4|1116.9|1116.1|1115.6|641
1596737100000|2020-08-06 18:05:00|1117|1116.5|1117|1116.5|1117.1|1116.6|1116.6|1116.1|316
1596737400000|2020-08-06 18:10:00|1117.1|1116.6|1117.2|1116.7|1117.4|1116.9|1116.9|1116.4|224
1596737700000|2020-08-06 18:15:00|1117.1|1116.6|1117.3|1116.8|1117.5|1117|1117|1116.5|207
1596738000000|2020-08-06 18:20:00|1117.4|1116.9|1117.5|1117|1117.5|1117|1117.3|1116.8|190
1596738300000|2020-08-06 18:25:00|1117.4|1116.9|1118.3|1117.8|1118.4|1117.9|1117.4|1116.9|471
1596738600000|2020-08-06 18:30:00|1118.4|1117.9|1118.8|1118.3|1119.4|1118.9|1118.4|1117.9|684
1596738900000|2020-08-06 18:35:00|1118.9|1118.4|1119.9|1119.4|1119.9|1119.4|1118.8|1118.3|682
1596739200000|2020-08-06 18:40:00|1119.8|1119.3|1120.2|1119.7|1120.2|1119.7|1119.6|1119.1|894
1596739500000|2020-08-06 18:45:00|1120.1|1119.6|1119.8|1119.3|1120.2|1119.7|1119.8|1119.3|879
1596739800000|2020-08-06 18:50:00|1119.9|1119.4|1119.6|1119.1|1120.4|1119.9|1119.4|1118.9|543
1596740100000|2020-08-06 18:55:00|1119.7|1119.2|1120.2|1119.7|1120.3|1119.8|1119.7|1119.2|520
1596740400000|2020-08-06 19:00:00|1120.3|1119.8|1120|1119.5|1120.5|1120|1119.8|1119.3|461
1596740700000|2020-08-06 19:05:00|1119.9|1119.4|1119.8|1119.3|1120|1119.5|1119.5|1119|505
1596741000000|2020-08-06 19:10:00|1120|1119.5|1120.4|1119.9|1120.6|1120.1|1119.6|1119.1|624
1596741300000|2020-08-06 19:15:00|1120.3|1119.8|1120.9|1120.4|1121|1120.5|1120.3|1119.8|517
1596741600000|2020-08-06 19:20:00|1120.8|1120.3|1119.6|1119.1|1120.8|1120.3|1119.5|1119|956
1596741900000|2020-08-06 19:25:00|1119.5|1119|1119.6|1119.1|1119.9|1119.4|1119.1|1118.6|593
1596742200000|2020-08-06 19:30:00|1119.7|1119.2|1119.8|1119.3|1120.3|1119.8|1119.6|1119.1|489
1596742500000|2020-08-06 19:35:00|1119.7|1119.2|1120.3|1119.8|1120.5|1120|1119.6|1119.1|248
1596742800000|2020-08-06 19:40:00|1120.2|1119.7|1119.7|1119.2|1120.3|1119.8|1119.6|1119.1|282
1596743100000|2020-08-06 19:45:00|1119.6|1119.1|1120|1119.5|1120.3|1119.8|1119.4|1118.9|623
1596743400000|2020-08-06 19:50:00|1119.9|1119.4|1121.3|1120.8|1121.4|1120.9|1119.8|1119.3|1444
1596743700000|2020-08-06 19:55:00|1121.4|1120.9|1121.6|1121.1|1122|1121.5|1120.8|1120.3|6018
1596744000000|2020-08-06 20:00:00|1122|1121|1122.1|1121.1|1122.2|1121.2|1121.6|1120.6|406
1596744300000|2020-08-06 20:05:00|1121.9|1120.9|1122|1121|1122.3|1121.3|1121.9|1120.9|37
1596744600000|2020-08-06 20:10:00|1121.9|1120.9|1121.9|1120.9|1122.2|1121.2|1121.6|1120.6|32
1596744900000|2020-08-06 20:15:00|||||||||6
1596745500000|2020-08-06 20:25:00|1122.7|1121.7|1123|1122|1123.5|1122.5|1122.7|1121.7|47
1596745800000|2020-08-06 20:30:00|1122.8|1121.8|1121|1120|1122.8|1121.8|1121|1120|90
1596746100000|2020-08-06 20:35:00|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1
1596747300000|2020-08-06 20:55:00|1120|1119|1119.4|1118.4|1122.6|1121.6|1119.4|1118.4|12
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1119.8|1117.8|1120.3|1118.3|1119.6|1117.6|0
1596751500000|2020-08-06 22:05:00|1119.9|1117.9|1119.7|1117.7|1119.9|1117.9|1119.6|1117.6|0
1596751800000|2020-08-06 22:10:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596752100000|2020-08-06 22:15:00|1119.5|1117.5|1119.1|1117.1|1119.5|1117.5|1119.1|1117.1|0
1596752400000|2020-08-06 22:20:00|1119.2|1117.2|1119.5|1117.5|1119.6|1117.6|1119.1|1117.1|0
1596752700000|2020-08-06 22:25:00|1119.6|1117.6|1119.6|1117.6|1119.7|1117.7|1119.5|1117.5|0
1596753000000|2020-08-06 22:30:00|1119.7|1117.7|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|0
1596753300000|2020-08-06 22:35:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596753600000|2020-08-06 22:40:00|1119.5|1117.5|1119.7|1117.7|1119.9|1117.9|1119.4|1117.4|0
1596753900000|2020-08-06 22:45:00|1119.8|1117.8|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|0
1596754200000|2020-08-06 22:50:00|1119.6|1117.6|1119.7|1117.7|1119.7|1117.7|1119.6|1117.6|0
1596754500000|2020-08-06 22:55:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596754800000|2020-08-06 23:00:00|1119.5|1117.5|1119.4|1117.4|1119.7|1117.7|1119.3|1117.3|0
1596755100000|2020-08-06 23:05:00|1119.3|1117.3|1119.4|1117.4|1119.5|1117.5|1119.3|1117.3|0
1596755400000|2020-08-06 23:10:00|1119.3|1117.3|1119.5|1117.5|1119.5|1117.5|1119.3|1117.3|0
1596755700000|2020-08-06 23:15:00|1119.4|1117.4|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756000000|2020-08-06 23:20:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756300000|2020-08-06 23:25:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756600000|2020-08-06 23:30:00|1119.5|1117.5|1119.5|1117.5|1119.6|1117.6|1119.3|1117.3|0
1596756900000|2020-08-06 23:35:00|1119.6|1117.6|1119.5|1117.5|1119.6|1117.6|1119.4|1117.4|0
1596757200000|2020-08-06 23:40:00|1119.4|1117.4|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596757500000|2020-08-06 23:45:00|1119.3|1117.3|1119.2|1117.2|1119.3|1117.3|1119.2|1117.2|0
1596757800000|2020-08-06 23:50:00|1119.1|1117.1|1119.2|1117.2|1119.4|1117.4|1118.9|1116.9|0
1596758100000|2020-08-06 23:55:00|1119.3|1117.3|1119.2|1117.2|1119.5|1117.5|1119.1|1117.1|0
1596758400000|2020-08-07 00:00:00|1119.1|1117.1|1122.8|1121.8|1122.8|1121.8|1118.9|1116.9|13
1596759000000|2020-08-07 00:10:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|9
1596759300000|2020-08-07 00:15:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1120.1|1119.1|13
1596759600000|2020-08-07 00:20:00|1122|1121|1122.8|1121.8|1123.5|1122.5|1121.8|1120.8|29
1596760200000|2020-08-07 00:30:00|1123.4|1122.4|1123.5|1122.5|1123.6|1122.6|1123.4|1122.4|10
1596761100000|2020-08-07 00:45:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|5
1596761400000|2020-08-07 00:50:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|6
1596762000000|2020-08-07 01:00:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1596762900000|2020-08-07 01:15:00|1119.4|1118.4|1120.3|1119.3|1120.3|1119.3|1119.4|1118.4|6
1596763500000|2020-08-07 01:25:00|1119.1|1118.1|1117.7|1116.7|1119.1|1118.1|1116.5|1115.5|34
1596763800000|2020-08-07 01:30:00|1117.1|1116.1|1116.6|1115.6|1117.4|1116.4|1115.3|1114.3|19
1596764100000|2020-08-07 01:35:00|1116.2|1115.2|1116.4|1115.4|1116.4|1115.4|1115.7|1114.7|8
1596764400000|2020-08-07 01:40:00|1115.5|1114.5|1114.6|1113.6|1116|1115|1113.8|1112.8|13
1596764700000|2020-08-07 01:45:00|1115.3|1114.3|1116.5|1115.5|1116.6|1115.6|1115.3|1114.3|10
1596765000000|2020-08-07 01:50:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1
1596765300000|2020-08-07 01:55:00|1115.6|1114.6|1115.4|1114.4|1115.8|1114.8|1115.4|1114.4|14
1596765600000|2020-08-07 02:00:00|1116.1|1115.1|1116.3|1115.3|1116.3|1115.3|1116.1|1115.1|6
1596765900000|2020-08-07 02:05:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|2
1596766200000|2020-08-07 02:10:00|1113.6|1112.6|1111.9|1110.9|1113.8|1112.8|1111.9|1110.9|7
1596766500000|2020-08-07 02:15:00|1111.4|1110.4|1109.7|1108.7|1111.5|1110.5|1109.4|1108.4|39
1596766800000|2020-08-07 02:20:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|27
1596767100000|2020-08-07 02:25:00|1109.7|1108.7|1106.3|1105.3|1109.7|1108.7|1106.2|1105.2|77
1596767400000|2020-08-07 02:30:00|1105.9|1104.9|1104.1|1103.1|1105.9|1104.9|1102.1|1101.1|118
1596767700000|2020-08-07 02:35:00|1104.2|1103.2|1104.8|1103.8|1104.9|1103.9|1103.6|1102.6|21
1596768000000|2020-08-07 02:40:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|2
1596768300000|2020-08-07 02:45:00|1104.3|1103.3|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|5
1596768600000|2020-08-07 02:50:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|2
1596768900000|2020-08-07 02:55:00|1104.7|1103.7|1104.9|1103.9|1104.9|1103.9|1104.7|1103.7|2
1596769200000|2020-08-07 03:00:00|1105.1|1104.1|1105.3|1104.3|1106.1|1105.1|1104.8|1103.8|57
1596769500000|2020-08-07 03:05:00|1104.7|1103.7|1104.5|1103.5|1104.7|1103.7|1104.5|1103.5|16
1596769800000|2020-08-07 03:10:00|1104.4|1103.4|1103.1|1102.1|1104.4|1103.4|1103.1|1102.1|45
1596770100000|2020-08-07 03:15:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.9|1102.9|4
1596770400000|2020-08-07 03:20:00|1104.1|1103.1|1102.9|1101.9|1104.5|1103.5|1102.9|1101.9|8
1596770700000|2020-08-07 03:25:00|1102.5|1101.5|1099.8|1098.8|1102.5|1101.5|1099.4|1098.4|49
1596771000000|2020-08-07 03:30:00|1098.7|1097.7|1097.4|1096.4|1098.7|1097.7|1097.3|1096.3|41
1596771300000|2020-08-07 03:35:00|1097|1096|1094|1093|1097|1096|1094|1093|16
1596771600000|2020-08-07 03:40:00|1092.3|1091.3|1091.5|1090.5|1092.3|1091.3|1090.9|1089.9|74
1596771900000|2020-08-07 03:45:00|1092.1|1091.1|1095.6|1094.6|1096|1095|1091.7|1090.7|82
1596772200000|2020-08-07 03:50:00|1096.5|1095.5|1096.7|1095.7|1096.7|1095.7|1096.5|1095.5|7
1596772500000|2020-08-07 03:55:00|1096.5|1095.5|1096.8|1095.8|1096.8|1095.8|1095.8|1094.8|45
1596772800000|2020-08-07 04:00:00|1096.4|1095.4|1096|1095|1097.3|1096.3|1095.9|1094.9|15
1596773100000|2020-08-07 04:05:00|1096.4|1095.4|1096.8|1095.8|1096.8|1095.8|1096.4|1095.4|7
1596773400000|2020-08-07 04:10:00|1097.2|1096.2|1097.5|1096.5|1098.1|1097.1|1096.8|1095.8|45
1596773700000|2020-08-07 04:15:00|1097.8|1096.8|1097.7|1096.7|1098.3|1097.3|1097.6|1096.6|30
1596774600000|2020-08-07 04:30:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1596775200000|2020-08-07 04:40:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1596775800000|2020-08-07 04:50:00|1098|1097|1098|1097|1098|1097|1098|1097|1
1596776400000|2020-08-07 05:00:00|1099.7|1098.7|1097.7|1096.7|1100.5|1099.5|1097.7|1096.7|30
1596776700000|2020-08-07 05:05:00|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.1|1097.1|24
1596777000000|2020-08-07 05:10:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|3
1596777300000|2020-08-07 05:15:00|1098.8|1097.8|1099.4|1098.4|1099.4|1098.4|1098.8|1097.8|4
1596777600000|2020-08-07 05:20:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1596777900000|2020-08-07 05:25:00|1098.7|1097.7|1099|1098|1099|1098|1098.7|1097.7|12
1596778200000|2020-08-07 05:30:00|1099.7|1098.7|1102.2|1101.2|1103.2|1102.2|1099.7|1098.7|23
1596778500000|2020-08-07 05:35:00|1103.3|1102.3|1104.8|1103.8|1104.8|1103.8|1103.3|1102.3|36
1596778800000|2020-08-07 05:40:00|1104.5|1103.5|1105.2|1104.2|1105.2|1104.2|1104.4|1103.4|53
1596779100000|2020-08-07 05:45:00|1105.5|1104.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|60
1596779400000|2020-08-07 05:50:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.4|1104.4|8
1596779700000|2020-08-07 05:55:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1
1596780000000|2020-08-07 06:00:00|1106.3|1105.3|1105.9|1104.9|1106.3|1105.3|1105.8|1104.8|4
1596780300000|2020-08-07 06:05:00|1106.5|1105.5|1106.9|1105.9|1107.4|1106.4|1106.5|1105.5|80
1596780600000|2020-08-07 06:10:00|1107|1106|1106.2|1105.2|1107|1106|1105.2|1104.2|25
1596780900000|2020-08-07 06:15:00|1106.5|1105.5|1107.5|1106.5|1107.5|1106.5|1106.4|1105.4|149
1596781200000|2020-08-07 06:20:00|1107.4|1106.4|1105.6|1104.6|1107.4|1106.4|1105.4|1104.4|51
1596781500000|2020-08-07 06:25:00|1105.7|1104.7|1106.9|1105.9|1106.9|1105.9|1104.9|1103.9|58
1596781800000|2020-08-07 06:30:00|1107.2|1106.2|1106.9|1105.9|1107.7|1106.7|1106.5|1105.5|57
1596782100000|2020-08-07 06:35:00|1106.8|1105.8|1106|1105|1107.1|1106.1|1106|1105|62
1596782400000|2020-08-07 06:40:00|1105.8|1104.8|1105.2|1104.2|1105.8|1104.8|1105|1104|36
1596782700000|2020-08-07 06:45:00|1105.3|1104.3|1105|1104|1105.5|1104.5|1104.9|1103.9|26
1596783000000|2020-08-07 06:50:00|1105.1|1104.1|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|282
1596783300000|2020-08-07 06:55:00|1105.5|1104.5|1103.1|1102.1|1105.7|1104.7|1103.1|1102.1|97
1596783600000|2020-08-07 07:00:00|1103.2|1102.2|1103|1102|1104.5|1103.5|1102.7|1101.7|357
1596783900000|2020-08-07 07:05:00|1103.2|1102.2|1101.5|1100.5|1103.3|1102.3|1101.2|1100.2|231
1596784200000|2020-08-07 07:10:00|1101.4|1100.4|1102.7|1101.7|1102.7|1101.7|1100.8|1099.8|176
1596784500000|2020-08-07 07:15:00|1102.8|1101.8|1103.7|1102.7|1103.9|1102.9|1102.6|1101.6|110
1596784800000|2020-08-07 07:20:00|1103.5|1102.5|1104.4|1103.4|1104.8|1103.8|1103.2|1102.2|81
1596785100000|2020-08-07 07:25:00|1104.5|1103.5|1103.5|1102.5|1104.7|1103.7|1103.5|1102.5|102
1596785400000|2020-08-07 07:30:00|1103.9|1102.9|1104|1103|1104.4|1103.4|1103.6|1102.6|105
1596785700000|2020-08-07 07:35:00|1104.1|1103.1|1103.7|1102.7|1104.3|1103.3|1103.7|1102.7|72
1596786000000|2020-08-07 07:40:00|1103.8|1102.8|1104.6|1103.6|1104.6|1103.6|1103.7|1102.7|192
1596786300000|2020-08-07 07:45:00|1104.5|1103.5|1104.9|1103.9|1105.3|1104.3|1104.2|1103.2|270
1596786600000|2020-08-07 07:50:00|1104.8|1103.8|1104.1|1103.1|1105.3|1104.3|1103.7|1102.7|98
1596786900000|2020-08-07 07:55:00|1104|1103|1106.2|1105.2|1106.3|1105.3|1104|1103|258
1596787200000|2020-08-07 08:00:00|1106.1|1105.1|1105.5|1104.5|1106.8|1105.8|1105.3|1104.3|269
1596787500000|2020-08-07 08:05:00|1105.6|1104.6|1104.5|1103.5|1105.6|1104.6|1104.4|1103.4|125
1596787800000|2020-08-07 08:10:00|1104.6|1103.6|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|109
1596788100000|2020-08-07 08:15:00|1104.5|1103.5|1105.5|1104.5|1105.8|1104.8|1104.5|1103.5|189
1596788400000|2020-08-07 08:20:00|1105.3|1104.3|1103.7|1102.7|1105.3|1104.3|1103.3|1102.3|351
1596788700000|2020-08-07 08:25:00|1103.5|1102.5|1102.9|1101.9|1103.8|1102.8|1102.9|1101.9|108
1596789000000|2020-08-07 08:30:00|1102.8|1101.8|1103|1102|1103.4|1102.4|1102.8|1101.8|56
1596789300000|2020-08-07 08:35:00|1103.1|1102.1|1103.1|1102.1|1103.5|1102.5|1102.9|1101.9|185
1596789600000|2020-08-07 08:40:00|1103|1102|1103.2|1102.2|1103.5|1102.5|1102.9|1101.9|41
1596789900000|2020-08-07 08:45:00|1103.1|1102.1|1103.4|1102.4|1103.5|1102.5|1102.8|1101.8|103
1596790200000|2020-08-07 08:50:00|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|127
1596790500000|2020-08-07 08:55:00|1103.7|1102.7|1103.6|1102.6|1103.9|1102.9|1103.5|1102.5|132
1596790800000|2020-08-07 09:00:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.7|1101.7|132
1596791100000|2020-08-07 09:05:00|1102.5|1101.5|1103.2|1102.2|1103.2|1102.2|1101.8|1100.8|177
1596791400000|2020-08-07 09:10:00|1103.1|1102.1|1103|1102|1103.4|1102.4|1102.8|1101.8|203
1596791700000|2020-08-07 09:15:00|1102.9|1101.9|1104|1103|1104.2|1103.2|1102.4|1101.4|230
1596792000000|2020-08-07 09:20:00|1103.9|1102.9|1104.4|1103.4|1104.4|1103.4|1103.4|1102.4|94
1596792300000|2020-08-07 09:25:00|1104.2|1103.2|1104.1|1103.1|1104.3|1103.3|1103.6|1102.6|228
1596792600000|2020-08-07 09:30:00|1104|1103|1103.7|1102.7|1104.2|1103.2|1103.6|1102.6|196
1596792900000|2020-08-07 09:35:00|1103.8|1102.8|1104.8|1103.8|1104.9|1103.9|1103.7|1102.7|189
1596793200000|2020-08-07 09:40:00|1104.6|1103.6|1105|1104|1105.1|1104.1|1104.5|1103.5|139
1596793500000|2020-08-07 09:45:00|1104.9|1103.9|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|100
1596793800000|2020-08-07 09:50:00|1104.7|1103.7|1105.5|1104.5|1105.6|1104.6|1104.7|1103.7|186
1596794100000|2020-08-07 09:55:00|1105.6|1104.6|1105.4|1104.4|1105.7|1104.7|1105.1|1104.1|200
1596794400000|2020-08-07 10:00:00|1105.3|1104.3|1105.4|1104.4|1105.5|1104.5|1104.9|1103.9|263
1596794700000|2020-08-07 10:05:00|1105.2|1104.2|1105.1|1104.1|1105.6|1104.6|1105|1104|76
1596795000000|2020-08-07 10:10:00|1105|1104|1105.5|1104.5|1105.5|1104.5|1104.8|1103.8|111
1596795300000|2020-08-07 10:15:00|1105.3|1104.3|1105.4|1104.4|1105.8|1104.8|1105.3|1104.3|67
1596795600000|2020-08-07 10:20:00|1105.2|1104.2|1105.7|1104.7|1105.9|1104.9|1105|1104|117
1596795900000|2020-08-07 10:25:00|1105.9|1104.9|1106|1105|1106.2|1105.2|1105.8|1104.8|160
1596796200000|2020-08-07 10:30:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.5|1104.5|285
1596796500000|2020-08-07 10:35:00|1106|1105|1106.4|1105.4|1106.6|1105.6|1106|1105|187
1596796800000|2020-08-07 10:40:00|1106.3|1105.3|1107|1106|1107.1|1106.1|1106.3|1105.3|250
1596797100000|2020-08-07 10:45:00|1106.9|1105.9|1107|1106|1107.1|1106.1|1106.8|1105.8|111
1596797400000|2020-08-07 10:50:00|1106.9|1105.9|1107.1|1106.1|1107.2|1106.2|1106.7|1105.7|113
1596797700000|2020-08-07 10:55:00|1107.2|1106.2|1107.3|1106.3|1107.5|1106.5|1106.9|1105.9|102
1596798000000|2020-08-07 11:00:00|1107.4|1106.4|1106.5|1105.5|1107.8|1106.8|1106.5|1105.5|399
1596798300000|2020-08-07 11:05:00|1106.7|1105.7|1106.7|1105.7|1106.9|1105.9|1106.5|1105.5|180
1596798600000|2020-08-07 11:10:00|1106.6|1105.6|1106.3|1105.3|1106.9|1105.9|1106.3|1105.3|98
1596798900000|2020-08-07 11:15:00|1106.4|1105.4|1105.9|1104.9|1106.4|1105.4|1105.9|1104.9|68
1596799200000|2020-08-07 11:20:00|1106|1105|1106.1|1105.1|1106.5|1105.5|1105.7|1104.7|105
1596799500000|2020-08-07 11:25:00|1106.2|1105.2|1106.3|1105.3|1106.5|1105.5|1106|1105|83
1596799800000|2020-08-07 11:30:00|1106.4|1105.4|1106.5|1105.5|1106.9|1105.9|1106.3|1105.3|142
1596800100000|2020-08-07 11:35:00|1106.4|1105.4|1106|1105|1106.6|1105.6|1106|1105|86
1596800400000|2020-08-07 11:40:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.8|1104.8|96
1596800700000|2020-08-07 11:45:00|1106|1105|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|70
1596801000000|2020-08-07 11:50:00|1106.2|1105.2|1106.2|1105.2|1106.3|1105.3|1105.9|1104.9|105
1596801300000|2020-08-07 11:55:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1106.1|1105.1|95
1596801600000|2020-08-07 12:00:00|1106.4|1105.4|1105.4|1104.4|1106.4|1105.4|1105.3|1104.3|179
1596801900000|2020-08-07 12:05:00|1105.3|1104.3|1105|1104|1105.5|1104.5|1104.8|1103.8|125
1596802200000|2020-08-07 12:10:00|1104.9|1103.9|1105.1|1104.1|1105.1|1104.1|1104.5|1103.5|239
1596802500000|2020-08-07 12:15:00|1105|1104|1105|1104|1105.1|1104.1|1104.8|1103.8|147
1596802800000|2020-08-07 12:20:00|1105.1|1104.1|1105|1104|1105.2|1104.2|1104.6|1103.6|351
1596803100000|2020-08-07 12:25:00|1104.9|1103.9|1105.2|1104.2|1105.6|1104.6|1104.6|1103.6|373
1596803400000|2020-08-07 12:30:00|1105.3|1104.3|1107.1|1106.1|1108.2|1107.2|1105.3|1104.3|1451
1596803700000|2020-08-07 12:35:00|1107|1106|1106.1|1105.1|1107.1|1106.1|1105.9|1104.9|320
1596804000000|2020-08-07 12:40:00|1106|1105|1105.4|1104.4|1106.5|1105.5|1105.1|1104.1|289
1596804300000|2020-08-07 12:45:00|1105.5|1104.5|1106.4|1105.4|1106.4|1105.4|1105.2|1104.2|204
1596804600000|2020-08-07 12:50:00|1106.5|1105.5|1106.5|1105.5|1106.8|1105.8|1106|1105|244
1596804900000|2020-08-07 12:55:00|1106.4|1105.4|1105.8|1104.8|1106.4|1105.4|1105.3|1104.3|185
1596805200000|2020-08-07 13:00:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105.1|1104.1|244
1596805500000|2020-08-07 13:05:00|1105.2|1104.2|1104.8|1103.8|1105.4|1104.4|1104.4|1103.4|241
1596805800000|2020-08-07 13:10:00|1104.9|1103.9|1104.5|1103.5|1104.9|1103.9|1104.1|1103.1|295
1596806100000|2020-08-07 13:15:00|1104.4|1103.4|1103.3|1102.3|1104.6|1103.6|1102.7|1101.7|909
1596806400000|2020-08-07 13:20:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.6|1101.6|287
1596806700000|2020-08-07 13:25:00|1102.6|1101.6|1102|1101|1102.7|1101.7|1101.3|1100.3|346
1596807000000|2020-08-07 13:30:00|1101.8|1101.3|1100.3|1099.8|1102.2|1101.7|1100.1|1099.6|3204
1596807300000|2020-08-07 13:35:00|1100.2|1099.7|1096.4|1095.9|1100.4|1099.9|1096.3|1095.8|2354
1596807600000|2020-08-07 13:40:00|1096.3|1095.8|1098.4|1097.9|1099.3|1098.8|1096.1|1095.6|2712
1596807900000|2020-08-07 13:45:00|1098.5|1098|1100.2|1099.7|1100.9|1100.4|1097.5|1097|1633
1596808200000|2020-08-07 13:50:00|1100.1|1099.6|1098.8|1098.3|1100.1|1099.6|1098.7|1098.2|1220
1596808500000|2020-08-07 13:55:00|1098.7|1098.2|1099.4|1098.9|1099.4|1098.9|1098|1097.5|1388
1596808800000|2020-08-07 14:00:00|1099.2|1098.7|1099|1098.5|1100.2|1099.7|1098.1|1097.6|1972
1596809100000|2020-08-07 14:05:00|1099.1|1098.6|1099.5|1099|1099.6|1099.1|1097.3|1096.8|1002
1596809400000|2020-08-07 14:10:00|1099.4|1098.9|1101.7|1101.2|1102.1|1101.6|1099.1|1098.6|2357
1596809700000|2020-08-07 14:15:00|1101.8|1101.3|1100.7|1100.2|1101.9|1101.4|1100.6|1100.1|1071
1596810000000|2020-08-07 14:20:00|1100.6|1100.1|1101|1100.5|1101|1100.5|1099.8|1099.3|1199
1596810300000|2020-08-07 14:25:00|1101.1|1100.6|1102|1101.5|1102|1101.5|1100.8|1100.3|1492
1596810600000|2020-08-07 14:30:00|1101.9|1101.4|1103.3|1102.8|1103.4|1102.9|1101.9|1101.4|1315
1596810900000|2020-08-07 14:35:00|1103.2|1102.7|1103.5|1103|1103.5|1103|1102.9|1102.4|859
1596811200000|2020-08-07 14:40:00|1103.4|1102.9|1104|1103.5|1104.2|1103.7|1102.7|1102.2|1267
1596811500000|2020-08-07 14:45:00|1104.1|1103.6|1105.1|1104.6|1105.2|1104.7|1103.8|1103.3|1496
1596811800000|2020-08-07 14:50:00|1105.2|1104.7|1105.4|1104.9|1105.5|1105|1104.8|1104.3|1341
1596812100000|2020-08-07 14:55:00|1105.5|1105|1103.5|1103|1105.6|1105.1|1103.4|1102.9|1234
1596812400000|2020-08-07 15:00:00|1103.6|1103.1|1103.7|1103.2|1104.3|1103.8|1103|1102.5|499
1596812700000|2020-08-07 15:05:00|1103.8|1103.3|1104.5|1104|1104.8|1104.3|1103.7|1103.2|644
1596813000000|2020-08-07 15:10:00|1104.4|1103.9|1103.1|1102.6|1104.8|1104.3|1103.1|1102.6|397
1596813300000|2020-08-07 15:15:00|1102.9|1102.4|1102.5|1102|1103|1102.5|1102.2|1101.7|296
1596813600000|2020-08-07 15:20:00|1102.6|1102.1|1103.5|1103|1104.1|1103.6|1102.6|1102.1|451
1596813900000|2020-08-07 15:25:00|1103.4|1102.9|1103|1102.5|1103.8|1103.3|1102.7|1102.2|362
1596814200000|2020-08-07 15:30:00|1103.1|1102.6|1103.5|1103|1104.1|1103.6|1103.1|1102.6|461
1596814500000|2020-08-07 15:35:00|1103.6|1103.1|1102.6|1102.1|1103.8|1103.3|1102.4|1101.9|236
1596814800000|2020-08-07 15:40:00|1102.7|1102.2|1103.3|1102.8|1103.3|1102.8|1102.4|1101.9|396
1596815100000|2020-08-07 15:45:00|1103.2|1102.7|1103.2|1102.7|1103.5|1103|1103.1|1102.6|463
1596815400000|2020-08-07 15:50:00|1103.1|1102.6|1101.3|1100.8|1103.1|1102.6|1101.3|1100.8|340
1596815700000|2020-08-07 15:55:00|1101.4|1100.9|1100|1099.5|1101.6|1101.1|1100|1099.5|482
1596816000000|2020-08-07 16:00:00|1099.9|1099.4|1100.1|1099.6|1100.6|1100.1|1099.6|1099.1|307
1596816300000|2020-08-07 16:05:00|1100.4|1099.9|1099.4|1098.9|1100.4|1099.9|1098.9|1098.4|571
1596816600000|2020-08-07 16:10:00|1099.6|1099.1|1100|1099.5|1100.2|1099.7|1099.6|1099.1|394
1596816900000|2020-08-07 16:15:00|1099.9|1099.4|1100|1099.5|1100.4|1099.9|1099.8|1099.3|467
1596817200000|2020-08-07 16:20:00|1100.1|1099.6|1100.2|1099.7|1100.4|1099.9|1099.7|1099.2|277
1596817500000|2020-08-07 16:25:00|1100.3|1099.8|1100.5|1100|1100.5|1100|1100|1099.5|257
1596817800000|2020-08-07 16:30:00|1100.4|1099.9|1100.2|1099.7|1100.4|1099.9|1099.6|1099.1|209
1596818100000|2020-08-07 16:35:00|1100.1|1099.6|1100.7|1100.2|1100.7|1100.2|1100|1099.5|296
1596818400000|2020-08-07 16:40:00|1100.6|1100.1|1099.8|1099.3|1100.6|1100.1|1099.6|1099.1|593
1596818700000|2020-08-07 16:45:00|1099.7|1099.2|1098.1|1097.6|1099.7|1099.2|1098.1|1097.6|380
1596819000000|2020-08-07 16:50:00|1098|1097.5|1097.3|1096.8|1098.2|1097.7|1097.2|1096.7|216
1596819300000|2020-08-07 16:55:00|1097.2|1096.7|1096.7|1096.2|1097.5|1097|1096.7|1096.2|500
1596819600000|2020-08-07 17:00:00|1096.6|1096.1|1095.9|1095.4|1096.7|1096.2|1095.6|1095.1|403
1596819900000|2020-08-07 17:05:00|1095.8|1095.3|1094.7|1094.2|1095.8|1095.3|1094.5|1094|594
1596820200000|2020-08-07 17:10:00|1094.6|1094.1|1094.9|1094.4|1095.5|1095|1094.2|1093.7|539
1596820500000|2020-08-07 17:15:00|1094.8|1094.3|1093.9|1093.4|1095.2|1094.7|1093.9|1093.4|239
1596820800000|2020-08-07 17:20:00|1094|1093.5|1094.7|1094.2|1094.8|1094.3|1094|1093.5|704
1596821100000|2020-08-07 17:25:00|1094.8|1094.3|1095.6|1095.1|1095.7|1095.2|1094.6|1094.1|512
1596821400000|2020-08-07 17:30:00|1095.5|1095|1096.4|1095.9|1096.6|1096.1|1095.5|1095|676
1596821700000|2020-08-07 17:35:00|1096.5|1096|1096.9|1096.4|1096.9|1096.4|1096.3|1095.8|317
1596822000000|2020-08-07 17:40:00|1096.8|1096.3|1095.7|1095.2|1096.8|1096.3|1095.6|1095.1|402
1596822300000|2020-08-07 17:45:00|1095.8|1095.3|1095|1094.5|1096.2|1095.7|1095|1094.5|254
1596822600000|2020-08-07 17:50:00|1095.3|1094.8|1094.9|1094.4|1095.3|1094.8|1094.6|1094.1|157
1596822900000|2020-08-07 17:55:00|1094.8|1094.3|1095.2|1094.7|1095.5|1095|1094.8|1094.3|268
1596823200000|2020-08-07 18:00:00|1095.3|1094.8|1095.2|1094.7|1096.1|1095.6|1094.7|1094.2|295
1596823500000|2020-08-07 18:05:00|1095.3|1094.8|1094.3|1093.8|1095.3|1094.8|1093.7|1093.2|639
1596823800000|2020-08-07 18:10:00|1094.4|1093.9|1094.9|1094.4|1095.5|1095|1094.4|1093.9|347
1596824100000|2020-08-07 18:15:00|1094.8|1094.3|1093.9|1093.4|1094.8|1094.3|1093.8|1093.3|187
1596824400000|2020-08-07 18:20:00|1093.8|1093.3|1093.5|1093|1094.2|1093.7|1093.3|1092.8|190
1596824700000|2020-08-07 18:25:00|1093.4|1092.9|1093.7|1093.2|1093.9|1093.4|1092.9|1092.4|175
1596825000000|2020-08-07 18:30:00|1093.8|1093.3|1094.9|1094.4|1094.9|1094.4|1093.5|1093|316
1596825300000|2020-08-07 18:35:00|1094.8|1094.3|1095.1|1094.6|1095.5|1095|1094.7|1094.2|438
1596825600000|2020-08-07 18:40:00|1095.4|1094.9|1095.3|1094.8|1095.4|1094.9|1094.2|1093.7|381
1596825900000|2020-08-07 18:45:00|1095.2|1094.7|1095.5|1095|1096|1095.5|1094.9|1094.4|275
1596826200000|2020-08-07 18:50:00|1095.4|1094.9|1095.7|1095.2|1096|1095.5|1095.1|1094.6|191
1596826500000|2020-08-07 18:55:00|1095.8|1095.3|1096.4|1095.9|1096.6|1096.1|1095.8|1095.3|183
1596826800000|2020-08-07 19:00:00|1096.5|1096|1097.2|1096.7|1097.4|1096.9|1096.2|1095.7|279
1596827100000|2020-08-07 19:05:00|1097.1|1096.6|1096.7|1096.2|1097.1|1096.6|1096.5|1096|338
1596827400000|2020-08-07 19:10:00|1096.8|1096.3|1095.7|1095.2|1096.9|1096.4|1095|1094.5|1430
1596827700000|2020-08-07 19:15:00|1095.9|1095.4|1097|1096.5|1097.2|1096.7|1095.9|1095.4|548
1596828000000|2020-08-07 19:20:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|261
1596828300000|2020-08-07 19:25:00|1096.8|1096.3|1096.4|1095.9|1097.3|1096.8|1096.3|1095.8|263
1596828600000|2020-08-07 19:30:00|1096.5|1096|1097|1096.5|1097.4|1096.9|1096.1|1095.6|296
1596828900000|2020-08-07 19:35:00|1096.9|1096.4|1097.6|1097.1|1097.8|1097.3|1096.8|1096.3|493
1596829200000|2020-08-07 19:40:00|1097.5|1097|1098.1|1097.6|1098.1|1097.6|1097.5|1097|609
1596829500000|2020-08-07 19:45:00|1098.2|1097.7|1098.6|1098.1|1098.7|1098.2|1098|1097.5|684
1596829800000|2020-08-07 19:50:00|1098.7|1098.2|1099.6|1099.1|1099.6|1099.1|1098.2|1097.7|1373
1596830100000|2020-08-07 19:55:00|1099.7|1099.2|1098.9|1098.4|1099.9|1099.4|1098.6|1098.1|4040
1596830400000|2020-08-07 20:00:00|1099.1|1098.1|1098.7|1097.7|1099.8|1098.8|1098.6|1097.6|758
1596830700000|2020-08-07 20:05:00|1098.6|1097.6|1099.1|1098.1|1099.1|1098.1|1098.5|1097.5|167
1596831000000|2020-08-07 20:10:00|1099|1098|1099|1098|1099.1|1098.1|1098.5|1097.5|51
1596831300000|2020-08-07 20:15:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|5
1596831600000|2020-08-07 20:20:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|3
1596831900000|2020-08-07 20:25:00|1098.5|1097.5|1098|1097|1098.6|1097.6|1098|1097|146
1596832200000|2020-08-07 20:30:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|28
1596832500000|2020-08-07 20:35:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1596832800000|2020-08-07 20:40:00|1098|1097|1098.9|1097.9|1098.9|1097.9|1098|1097|9
1596833100000|2020-08-07 20:45:00|||||||||1
1596833400000|2020-08-07 20:50:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|2
1596833700000|2020-08-07 20:55:00|1099.8|1098.8|1100.3|1098.3|1100.3|1098.8|1099.8|1098.2|1
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1106.2|1105.2|1106.2|1105.2|1097.7|1095.7|0
1597012500000|2020-08-09 22:35:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1597013700000|2020-08-09 22:55:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|4
1597014000000|2020-08-09 23:00:00|||||||||3
1597014300000|2020-08-09 23:05:00|||||||||1
1597016700000|2020-08-09 23:45:00|1099.4|1098.4|1101.4|1100.4|1101.4|1100.4|1099.4|1098.4|31
1597017300000|2020-08-09 23:55:00|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|20
1597017900000|2020-08-10 00:05:00|1098.9|1097.9|1099.8|1098.8|1100.2|1099.2|1098.9|1097.9|15
1597018200000|2020-08-10 00:10:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|7
1597018500000|2020-08-10 00:15:00|1100.9|1099.9|1099.4|1098.4|1100.9|1099.9|1099.1|1098.1|24
1597019400000|2020-08-10 00:30:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.8|1098.8|4
1597019700000|2020-08-10 00:35:00|1100.5|1099.5|1101.3|1100.3|1101.3|1100.3|1100.5|1099.5|3
1597020000000|2020-08-10 00:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1597020300000|2020-08-10 00:45:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1597020600000|2020-08-10 00:50:00|1101|1100|1100.9|1099.9|1101|1100|1100.9|1099.9|5
1597020900000|2020-08-10 00:55:00|1100.7|1099.7|1100.5|1099.5|1100.7|1099.7|1100.5|1099.5|5
1597021200000|2020-08-10 01:00:00|1099.8|1098.8|1099.2|1098.2|1099.8|1098.8|1099.2|1098.2|3
1597021500000|2020-08-10 01:05:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|3
1597021800000|2020-08-10 01:10:00|1098.4|1097.4|1099.2|1098.2|1099.2|1098.2|1098.4|1097.4|10
1597022100000|2020-08-10 01:15:00|1098|1097|1097.8|1096.8|1099|1098|1097.8|1096.8|16
1597022400000|2020-08-10 01:20:00|1097.2|1096.2|1098.3|1097.3|1098.3|1097.3|1097.2|1096.2|12
1597022700000|2020-08-10 01:25:00|1098.6|1097.6|1099|1098|1099.3|1098.3|1098.6|1097.6|22
1597023900000|2020-08-10 01:45:00|1098.5|1097.5|1097.4|1096.4|1098.5|1097.5|1097.3|1096.3|12
1597024200000|2020-08-10 01:50:00|1097.5|1096.5|1096.1|1095.1|1097.5|1096.5|1096.1|1095.1|15
1597024500000|2020-08-10 01:55:00|1096.7|1095.7|1096.1|1095.1|1096.7|1095.7|1096.1|1095.1|6
1597024800000|2020-08-10 02:00:00|1095.2|1094.2|1096.6|1095.6|1096.6|1095.6|1095.1|1094.1|11
1597025100000|2020-08-10 02:05:00|1097.7|1096.7|1099.4|1098.4|1099.4|1098.4|1097.7|1096.7|19
1597025400000|2020-08-10 02:10:00|1100.3|1099.3|1100.6|1099.6|1100.6|1099.6|1100.3|1099.3|11
1597025700000|2020-08-10 02:15:00|1102|1101|1101.5|1100.5|1102.2|1101.2|1101.5|1100.5|14
1597026000000|2020-08-10 02:20:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.9|1099.9|5
1597026300000|2020-08-10 02:25:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1597026600000|2020-08-10 02:30:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|3
1597026900000|2020-08-10 02:35:00|1100.3|1099.3|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|2
1597027200000|2020-08-10 02:40:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|3
1597027500000|2020-08-10 02:45:00|1098.9|1097.9|1097.7|1096.7|1098.9|1097.9|1097.7|1096.7|7
1597027800000|2020-08-10 02:50:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1597028100000|2020-08-10 02:55:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.7|1098.7|11
1597029000000|2020-08-10 03:10:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|2
1597029900000|2020-08-10 03:25:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|11
1597031100000|2020-08-10 03:45:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1
1597031400000|2020-08-10 03:50:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|15
1597031700000|2020-08-10 03:55:00|1099.7|1098.7|1099.8|1098.8|1100|1099|1099.3|1098.3|16
1597032000000|2020-08-10 04:00:00|1099.6|1098.6|1100.4|1099.4|1100.4|1099.4|1099.6|1098.6|13
1597032600000|2020-08-10 04:10:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1597032900000|2020-08-10 04:15:00|1100.5|1099.5|1100.8|1099.8|1101.2|1100.2|1100.5|1099.5|12
1597033200000|2020-08-10 04:20:00|1101.1|1100.1|1100.9|1099.9|1101.4|1100.4|1100.9|1099.9|3
1597033800000|2020-08-10 04:30:00|1101.5|1100.5|1101|1100|1101.5|1100.5|1101|1100|2
1597034100000|2020-08-10 04:35:00|||||||||1
1597034400000|2020-08-10 04:40:00|1100.9|1099.9|1100.6|1099.6|1100.9|1099.9|1100.6|1099.6|5
1597034700000|2020-08-10 04:45:00|||||||||2
1597035000000|2020-08-10 04:50:00|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1
1597035300000|2020-08-10 04:55:00|1101|1100|1100.4|1099.4|1101|1100|1100.4|1099.4|23
1597035600000|2020-08-10 05:00:00|1100.6|1099.6|1100.4|1099.4|1100.8|1099.8|1100.2|1099.2|9
1597035900000|2020-08-10 05:05:00|1100.7|1099.7|1100.8|1099.8|1100.9|1099.9|1100.7|1099.7|8
1597036500000|2020-08-10 05:15:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|3
1597036800000|2020-08-10 05:20:00|1102|1101|1103.3|1102.3|1103.3|1102.3|1102|1101|38
1597037100000|2020-08-10 05:25:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1102.1|1101.1|28
1597037400000|2020-08-10 05:30:00|1102.6|1101.6|1102.1|1101.1|1102.6|1101.6|1102.1|1101.1|4
1597038000000|2020-08-10 05:40:00|1102.8|1101.8|1102.3|1101.3|1102.8|1101.8|1101.6|1100.6|8
1597038300000|2020-08-10 05:45:00|1102|1101|1100.9|1099.9|1102|1101|1100.9|1099.9|32
1597038600000|2020-08-10 05:50:00|1101.2|1100.2|1102.2|1101.2|1102.2|1101.2|1101.2|1100.2|6
1597038900000|2020-08-10 05:55:00|1102.3|1101.3|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|9
1597039200000|2020-08-10 06:00:00|1102.1|1101.1|1102.8|1101.8|1102.8|1101.8|1101.9|1100.9|19
1597039500000|2020-08-10 06:05:00|1103|1102|1103.6|1102.6|1104.1|1103.1|1102.9|1101.9|52
1597039800000|2020-08-10 06:10:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.7|1101.7|5
1597040100000|2020-08-10 06:15:00|1102.5|1101.5|1103|1102|1103.2|1102.2|1102.2|1101.2|72
1597040400000|2020-08-10 06:20:00|1103.5|1102.5|1104.1|1103.1|1104.1|1103.1|1103.3|1102.3|29
1597040700000|2020-08-10 06:25:00|1104|1103|1102.4|1101.4|1104|1103|1102.4|1101.4|38
1597041000000|2020-08-10 06:30:00|1102.1|1101.1|1100.7|1099.7|1102.2|1101.2|1100.7|1099.7|170
1597041300000|2020-08-10 06:35:00|1100.8|1099.8|1100.8|1099.8|1101.2|1100.2|1100.6|1099.6|253
1597041600000|2020-08-10 06:40:00|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.1|1099.1|72
1597041900000|2020-08-10 06:45:00|1100|1099|1100.1|1099.1|1100.2|1099.2|1099.6|1098.6|69
1597042200000|2020-08-10 06:50:00|1099.9|1098.9|1099.7|1098.7|1100|1099|1099.6|1098.6|28
1597042500000|2020-08-10 06:55:00|1099|1098|1099.2|1098.2|1099.4|1098.4|1098.7|1097.7|33
1597042800000|2020-08-10 07:00:00|1099.5|1098.5|1098.3|1097.3|1099.5|1098.5|1097.7|1096.7|282
1597043100000|2020-08-10 07:05:00|1098.2|1097.2|1098.7|1097.7|1099.1|1098.1|1098|1097|192
1597043400000|2020-08-10 07:10:00|1098.5|1097.5|1098.2|1097.2|1098.9|1097.9|1097.8|1096.8|157
1597043700000|2020-08-10 07:15:00|1098|1097|1098.9|1097.9|1099.1|1098.1|1097.6|1096.6|187
1597044000000|2020-08-10 07:20:00|1099.1|1098.1|1099.1|1098.1|1099.9|1098.9|1098.9|1097.9|124
1597044300000|2020-08-10 07:25:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1098.3|1097.3|136
1597044600000|2020-08-10 07:30:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1098.9|1097.9|98
1597044900000|2020-08-10 07:35:00|1099.4|1098.4|1098.6|1097.6|1099.5|1098.5|1098.6|1097.6|47
1597045200000|2020-08-10 07:40:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1098|1097|63
1597045500000|2020-08-10 07:45:00|1098.4|1097.4|1098.4|1097.4|1098.5|1097.5|1097.9|1096.9|63
1597045800000|2020-08-10 07:50:00|1098.3|1097.3|1098.2|1097.2|1098.8|1097.8|1097.6|1096.6|196
1597046100000|2020-08-10 07:55:00|1098.1|1097.1|1099|1098|1099.1|1098.1|1097.8|1096.8|219
1597046400000|2020-08-10 08:00:00|1098.8|1097.8|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|152
1597046700000|2020-08-10 08:05:00|1098.7|1097.7|1098.3|1097.3|1098.8|1097.8|1097|1096|281
1597047000000|2020-08-10 08:10:00|1098.1|1097.1|1097.6|1096.6|1098.1|1097.1|1097.3|1096.3|206
1597047300000|2020-08-10 08:15:00|1097.5|1096.5|1098.3|1097.3|1098.3|1097.3|1097.3|1096.3|334
1597047600000|2020-08-10 08:20:00|1098.2|1097.2|1098.3|1097.3|1098.8|1097.8|1097.8|1096.8|71
1597047900000|2020-08-10 08:25:00|1098|1097|1098.2|1097.2|1098.4|1097.4|1097.9|1096.9|21
1597048200000|2020-08-10 08:30:00|1097.8|1096.8|1098.4|1097.4|1098.5|1097.5|1097.8|1096.8|93
1597048500000|2020-08-10 08:35:00|1098.2|1097.2|1098.2|1097.2|1098.6|1097.6|1098|1097|42
1597048800000|2020-08-10 08:40:00|1098.1|1097.1|1097.4|1096.4|1098.1|1097.1|1096.9|1095.9|82
1597049100000|2020-08-10 08:45:00|1097.2|1096.2|1098.8|1097.8|1098.9|1097.9|1097.1|1096.1|144
1597049400000|2020-08-10 08:50:00|1098.9|1097.9|1099.6|1098.6|1099.6|1098.6|1098.8|1097.8|158
1597049700000|2020-08-10 08:55:00|1099.5|1098.5|1100|1099|1100|1099|1099.4|1098.4|68
1597050000000|2020-08-10 09:00:00|1099.9|1098.9|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|160
1597050300000|2020-08-10 09:05:00|1099.8|1098.8|1100.5|1099.5|1100.6|1099.6|1099.6|1098.6|182
1597050600000|2020-08-10 09:10:00|1100.6|1099.6|1100.7|1099.7|1100.9|1099.9|1100.2|1099.2|104
1597050900000|2020-08-10 09:15:00|1100.8|1099.8|1100|1099|1100.9|1099.9|1099.8|1098.8|268
1597051200000|2020-08-10 09:20:00|1100.3|1099.3|1101.4|1100.4|1101.4|1100.4|1100.3|1099.3|456
1597051500000|2020-08-10 09:25:00|1101.5|1100.5|1100.7|1099.7|1101.9|1100.9|1100.6|1099.6|264
1597051800000|2020-08-10 09:30:00|1100.5|1099.5|1099.8|1098.8|1100.6|1099.6|1099.8|1098.8|64
1597052100000|2020-08-10 09:35:00|1099.9|1098.9|1099.7|1098.7|1099.9|1098.9|1099.5|1098.5|49
1597052400000|2020-08-10 09:40:00|1099.8|1098.8|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|36
1597052700000|2020-08-10 09:45:00|1099.6|1098.6|1100|1099|1100|1099|1099.5|1098.5|29
1597053000000|2020-08-10 09:50:00|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|28
1597053300000|2020-08-10 09:55:00|1100.1|1099.1|1100|1099|1100.1|1099.1|1099.7|1098.7|20
1597053600000|2020-08-10 10:00:00|1100.1|1099.1|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|17
1597053900000|2020-08-10 10:05:00|1100|1099|1099.8|1098.8|1100|1099|1099.4|1098.4|18
1597054200000|2020-08-10 10:10:00|1100|1099|1100.1|1099.1|1100.1|1099.1|1099.6|1098.6|95
1597054500000|2020-08-10 10:15:00|1100.2|1099.2|1100.4|1099.4|1100.7|1099.7|1100.1|1099.1|85
1597054800000|2020-08-10 10:20:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1100|1099|39
1597055100000|2020-08-10 10:25:00|1100.2|1099.2|1100.6|1099.6|1100.7|1099.7|1100.2|1099.2|9
1597055400000|2020-08-10 10:30:00|1100.7|1099.7|1100.8|1099.8|1101.1|1100.1|1100.4|1099.4|68
1597055700000|2020-08-10 10:35:00|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.6|1099.6|15
1597056000000|2020-08-10 10:40:00|1101|1100|1100.4|1099.4|1101|1100|1100.4|1099.4|52
1597056300000|2020-08-10 10:45:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|12
1597056600000|2020-08-10 10:50:00|1100.6|1099.6|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|41
1597056900000|2020-08-10 10:55:00|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1100.2|1099.2|4
1597057200000|2020-08-10 11:00:00|1100.4|1099.4|1100.4|1099.4|1100.8|1099.8|1100.3|1099.3|58
1597057500000|2020-08-10 11:05:00|1100.3|1099.3|1099.9|1098.9|1100.4|1099.4|1099.8|1098.8|23
1597057800000|2020-08-10 11:10:00|1099.8|1098.8|1099.9|1098.9|1099.9|1098.9|1099.6|1098.6|34
1597058100000|2020-08-10 11:15:00|1099.8|1098.8|1100|1099|1100|1099|1099.8|1098.8|18
1597058400000|2020-08-10 11:20:00|1099.9|1098.9|1100|1099|1100.3|1099.3|1099.9|1098.9|9
1597058700000|2020-08-10 11:25:00|1099.8|1098.8|1099.9|1098.9|1100.1|1099.1|1099.8|1098.8|18
1597059000000|2020-08-10 11:30:00|1100|1099|1099.9|1098.9|1100.2|1099.2|1099.9|1098.9|69
1597059300000|2020-08-10 11:35:00|1100|1099|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|62
1597059600000|2020-08-10 11:40:00|1100|1099|1100.3|1099.3|1100.3|1099.3|1100|1099|33
1597059900000|2020-08-10 11:45:00|1100.4|1099.4|1100.3|1099.3|1100.8|1099.8|1100.2|1099.2|100
1597060200000|2020-08-10 11:50:00|1100.4|1099.4|1100.7|1099.7|1100.7|1099.7|1100.4|1099.4|46
1597060500000|2020-08-10 11:55:00|1100.8|1099.8|1101|1100|1101.1|1100.1|1100.8|1099.8|42
1597060800000|2020-08-10 12:00:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1101|1100|50
1597061100000|2020-08-10 12:05:00|1101.6|1100.6|1101.5|1100.5|1101.6|1100.6|1101.3|1100.3|30
1597061400000|2020-08-10 12:10:00|1101.4|1100.4|1101|1100|1101.4|1100.4|1100.9|1099.9|133
1597061700000|2020-08-10 12:15:00|1100.9|1099.9|1100.9|1099.9|1101.2|1100.2|1100.8|1099.8|58
1597062000000|2020-08-10 12:20:00|1101|1100|1100.3|1099.3|1101.1|1100.1|1100.3|1099.3|108
1597062300000|2020-08-10 12:25:00|1100.2|1099.2|1099.5|1098.5|1100.2|1099.2|1099.5|1098.5|212
1597062600000|2020-08-10 12:30:00|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|209
1597062900000|2020-08-10 12:35:00|1099.4|1098.4|1099.2|1098.2|1099.4|1098.4|1099|1098|214
1597063200000|2020-08-10 12:40:00|1099.1|1098.1|1099.5|1098.5|1099.5|1098.5|1099.1|1098.1|181
1597063500000|2020-08-10 12:45:00|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.5|1098.5|262
1597063800000|2020-08-10 12:50:00|1100|1099|1100.2|1099.2|1100.2|1099.2|1099.6|1098.6|279
1597064100000|2020-08-10 12:55:00|1100.3|1099.3|1100.8|1099.8|1101.2|1100.2|1100.3|1099.3|301
1597064400000|2020-08-10 13:00:00|1100.9|1099.9|1100.5|1099.5|1101.3|1100.3|1100.5|1099.5|193
1597064700000|2020-08-10 13:05:00|1100.6|1099.6|1100|1099|1101|1100|1099.9|1098.9|268
1597065000000|2020-08-10 13:10:00|1100.1|1099.1|1100.3|1099.3|1100.7|1099.7|1100|1099|152
1597065300000|2020-08-10 13:15:00|1100.4|1099.4|1100.3|1099.3|1100.4|1099.4|1100|1099|412
1597065600000|2020-08-10 13:20:00|1100.4|1099.4|1100.5|1099.5|1100.7|1099.7|1100.3|1099.3|218
1597065900000|2020-08-10 13:25:00|1100.6|1099.6|1100.7|1099.7|1101.1|1100.1|1100.5|1099.5|299
1597066200000|2020-08-10 13:30:00|1100.5|1100|1100.8|1100.3|1102.5|1102|1100.4|1099.9|1957
1597066500000|2020-08-10 13:35:00|1100.7|1100.2|1101.9|1101.4|1102.1|1101.6|1100|1099.5|1071
1597066800000|2020-08-10 13:40:00|1102|1101.5|1102.6|1102.1|1103.2|1102.7|1101.9|1101.4|975
1597067100000|2020-08-10 13:45:00|1102.5|1102|1103.5|1103|1103.5|1103|1102.1|1101.6|993
1597067400000|2020-08-10 13:50:00|1103.6|1103.1|1101.1|1100.6|1103.7|1103.2|1101|1100.5|1217
1597067700000|2020-08-10 13:55:00|1101.2|1100.7|1100.1|1099.6|1101.3|1100.8|1099.7|1099.2|1629
1597068000000|2020-08-10 14:00:00|1100|1099.5|1099.6|1099.1|1100.5|1100|1099.4|1098.9|853
1597068300000|2020-08-10 14:05:00|1099.4|1098.9|1100|1099.5|1100.2|1099.7|1099.3|1098.8|1078
1597068600000|2020-08-10 14:10:00|1099.9|1099.4|1100.6|1100.1|1100.8|1100.3|1099.8|1099.3|441
1597068900000|2020-08-10 14:15:00|1100.7|1100.2|1100.3|1099.8|1100.7|1100.2|1099.9|1099.4|769
1597069200000|2020-08-10 14:20:00|1100.4|1099.9|1099|1098.5|1100.6|1100.1|1099|1098.5|639
1597069500000|2020-08-10 14:25:00|1099.1|1098.6|1099.2|1098.7|1100|1099.5|1099|1098.5|645
1597069800000|2020-08-10 14:30:00|1099.3|1098.8|1098.5|1098|1099.3|1098.8|1098.2|1097.7|665
1597070100000|2020-08-10 14:35:00|1098.6|1098.1|1097.1|1096.6|1099.3|1098.8|1097.1|1096.6|631
1597070400000|2020-08-10 14:40:00|1097.2|1096.7|1096.7|1096.2|1097.4|1096.9|1096.6|1096.1|1139
1597070700000|2020-08-10 14:45:00|1096.9|1096.4|1095.5|1095|1097|1096.5|1095.2|1094.7|731
1597071000000|2020-08-10 14:50:00|1095.3|1094.8|1094.4|1093.9|1095.3|1094.8|1094.1|1093.6|893
1597071300000|2020-08-10 14:55:00|1094.5|1094|1093.5|1093|1095.1|1094.6|1093.3|1092.8|803
1597071600000|2020-08-10 15:00:00|1093.6|1093.1|1094.2|1093.7|1094.9|1094.4|1093|1092.5|957
1597071900000|2020-08-10 15:05:00|1094.1|1093.6|1094.1|1093.6|1094.4|1093.9|1093.8|1093.3|868
1597072200000|2020-08-10 15:10:00|1093.9|1093.4|1094.4|1093.9|1094.5|1094|1093.8|1093.3|492
1597072500000|2020-08-10 15:15:00|1094.5|1094|1095|1094.5|1095|1094.5|1094.1|1093.6|904
1597072800000|2020-08-10 15:20:00|1095.1|1094.6|1095.1|1094.6|1095.3|1094.8|1094.6|1094.1|399
1597073100000|2020-08-10 15:25:00|1095.2|1094.7|1095.5|1095|1095.8|1095.3|1095.1|1094.6|573
1597073400000|2020-08-10 15:30:00|1095.6|1095.1|1096.3|1095.8|1096.6|1096.1|1095.5|1095|1048
1597073700000|2020-08-10 15:35:00|1096.4|1095.9|1095.6|1095.1|1096.6|1096.1|1095.6|1095.1|496
1597074000000|2020-08-10 15:40:00|1095.7|1095.2|1094.6|1094.1|1096|1095.5|1094.6|1094.1|372
1597074300000|2020-08-10 15:45:00|1094.4|1093.9|1094|1093.5|1094.6|1094.1|1093.9|1093.4|196
1597074600000|2020-08-10 15:50:00|1094.1|1093.6|1095.8|1095.3|1096|1095.5|1093.7|1093.2|716
1597074900000|2020-08-10 15:55:00|1095.9|1095.4|1095.8|1095.3|1096|1095.5|1095.6|1095.1|308
1597075200000|2020-08-10 16:00:00|1095.9|1095.4|1096.2|1095.7|1096.4|1095.9|1095.8|1095.3|284
1597075500000|2020-08-10 16:05:00|1096.1|1095.6|1096.4|1095.9|1096.6|1096.1|1096|1095.5|469
1597075800000|2020-08-10 16:10:00|1096.2|1095.7|1096.3|1095.8|1096.5|1096|1096|1095.5|518
1597076100000|2020-08-10 16:15:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096.1|1095.6|626
1597076400000|2020-08-10 16:20:00|1096.4|1095.9|1096.2|1095.7|1096.9|1096.4|1096.2|1095.7|762
1597076700000|2020-08-10 16:25:00|1096.3|1095.8|1096.4|1095.9|1096.8|1096.3|1096.3|1095.8|603
1597077000000|2020-08-10 16:30:00|1096.5|1096|1097.2|1096.7|1097.2|1096.7|1096.5|1096|640
1597077300000|2020-08-10 16:35:00|1097.3|1096.8|1097.6|1097.1|1097.7|1097.2|1097.3|1096.8|237
1597077600000|2020-08-10 16:40:00|1097.5|1097|1098.7|1098.2|1098.8|1098.3|1097.5|1097|775
1597077900000|2020-08-10 16:45:00|1098.8|1098.3|1098.7|1098.2|1098.9|1098.4|1098.3|1097.8|317
1597078200000|2020-08-10 16:50:00|1098.8|1098.3|1099.7|1099.2|1099.7|1099.2|1098.8|1098.3|842
1597078500000|2020-08-10 16:55:00|1099.6|1099.1|1100|1099.5|1100.2|1099.7|1099.6|1099.1|824
1597078800000|2020-08-10 17:00:00|1100.1|1099.6|1100.1|1099.6|1100.3|1099.8|1100|1099.5|399
1597079100000|2020-08-10 17:05:00|1100.2|1099.7|1101|1100.5|1101|1100.5|1100.1|1099.6|342
1597079400000|2020-08-10 17:10:00|1100.9|1100.4|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|702
1597079700000|2020-08-10 17:15:00|1100.7|1100.2|1100.5|1100|1100.9|1100.4|1100.2|1099.7|310
1597080000000|2020-08-10 17:20:00|1100.4|1099.9|1100.6|1100.1|1100.9|1100.4|1100.2|1099.7|90
1597080300000|2020-08-10 17:25:00|1100.5|1100|1100.5|1100|1100.7|1100.2|1100.2|1099.7|97
1597080600000|2020-08-10 17:30:00|1100.4|1099.9|1099.5|1099|1100.5|1100|1099.5|1099|280
1597080900000|2020-08-10 17:35:00|1099.6|1099.1|1099.7|1099.2|1100|1099.5|1099.4|1098.9|231
1597081200000|2020-08-10 17:40:00|1099.6|1099.1|1099.2|1098.7|1099.9|1099.4|1099.2|1098.7|204
1597081500000|2020-08-10 17:45:00|1099.3|1098.8|1099.2|1098.7|1099.5|1099|1099.1|1098.6|153
1597081800000|2020-08-10 17:50:00|1099.3|1098.8|1099.4|1098.9|1099.5|1099|1099.1|1098.6|148
1597082100000|2020-08-10 17:55:00|1099.5|1099|1099.6|1099.1|1099.8|1099.3|1099.2|1098.7|244
1597082400000|2020-08-10 18:00:00|1099.5|1099|1100.5|1100|1100.7|1100.2|1099.4|1098.9|323
1597082700000|2020-08-10 18:05:00|1100.6|1100.1|1100.5|1100|1100.9|1100.4|1100.3|1099.8|197
1597083000000|2020-08-10 18:10:00|1100.6|1100.1|1100.3|1099.8|1100.8|1100.3|1100.1|1099.6|227
1597083300000|2020-08-10 18:15:00|1100.4|1099.9|1100.6|1100.1|1100.7|1100.2|1100.2|1099.7|267
1597083600000|2020-08-10 18:20:00|1100.7|1100.2|1100.8|1100.3|1100.9|1100.4|1100.4|1099.9|533
1597083900000|2020-08-10 18:25:00|1100.7|1100.2|1100.8|1100.3|1100.8|1100.3|1100.4|1099.9|338
1597084200000|2020-08-10 18:30:00|1100.7|1100.2|1100.6|1100.1|1100.9|1100.4|1100.4|1099.9|196
1597084500000|2020-08-10 18:35:00|1100.7|1100.2|1100.3|1099.8|1100.7|1100.2|1100.3|1099.8|157
1597084800000|2020-08-10 18:40:00|1100.4|1099.9|1100.4|1099.9|1100.7|1100.2|1100.3|1099.8|286
1597085100000|2020-08-10 18:45:00|1100.3|1099.8|1100.1|1099.6|1100.3|1099.8|1099.8|1099.3|218
1597085400000|2020-08-10 18:50:00|1100.2|1099.7|1101.2|1100.7|1101.2|1100.7|1100.2|1099.7|337
1597085700000|2020-08-10 18:55:00|1101.3|1100.8|1101.5|1101|1101.5|1101|1101.2|1100.7|254
1597086000000|2020-08-10 19:00:00|1101.4|1100.9|1101.6|1101.1|1101.7|1101.2|1101.2|1100.7|339
1597086300000|2020-08-10 19:05:00|1101.7|1101.2|1101.1|1100.6|1101.7|1101.2|1101.1|1100.6|201
1597086600000|2020-08-10 19:10:00|1101.2|1100.7|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|203
1597086900000|2020-08-10 19:15:00|1100.8|1100.3|1100.6|1100.1|1100.9|1100.4|1100.3|1099.8|156
1597087200000|2020-08-10 19:20:00|1100.7|1100.2|1100.2|1099.7|1100.8|1100.3|1100.1|1099.6|199
1597087500000|2020-08-10 19:25:00|1100.4|1099.9|1100.3|1099.8|1100.5|1100|1100|1099.5|184
1597087800000|2020-08-10 19:30:00|1100.1|1099.6|1100|1099.5|1100.5|1100|1100|1099.5|327
1597088100000|2020-08-10 19:35:00|1100.1|1099.6|1099.8|1099.3|1100.3|1099.8|1099.8|1099.3|200
1597088400000|2020-08-10 19:40:00|1099.9|1099.4|1099.8|1099.3|1100.1|1099.6|1099.6|1099.1|245
1597088700000|2020-08-10 19:45:00|1099.7|1099.2|1099.3|1098.8|1099.8|1099.3|1099.2|1098.7|513
1597089000000|2020-08-10 19:50:00|1099.2|1098.7|1100.1|1099.6|1100.3|1099.8|1099.2|1098.7|543
1597089300000|2020-08-10 19:55:00|1100.2|1099.7|1102.4|1101.9|1102.4|1101.9|1100.2|1099.7|8189
1597089600000|2020-08-10 20:00:00|1102.6|1101.6|1101.6|1100.6|1102.6|1101.6|1101.6|1100.6|553
1597089900000|2020-08-10 20:05:00|1101.7|1100.7|1101.7|1100.7|1101.9|1100.9|1101.6|1100.6|25
1597090200000|2020-08-10 20:10:00|1101.6|1100.6|1101.9|1100.9|1101.9|1100.9|1101.2|1100.2|90
1597091100000|2020-08-10 20:25:00|1101.7|1100.7|1102.3|1101.3|1102.6|1101.6|1101.5|1100.5|151
1597091400000|2020-08-10 20:30:00|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|6
1597091700000|2020-08-10 20:35:00|1102.6|1101.6|1102.3|1101.3|1102.6|1101.6|1102.3|1101.3|9
1597092000000|2020-08-10 20:40:00|||||||||2
1597092300000|2020-08-10 20:45:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1597092600000|2020-08-10 20:50:00|1103.5|1102.5|1098.7|1097.7|1103.5|1102.5|1098.7|1097.7|8
1597092900000|2020-08-10 20:55:00|1103.9|1102.9|1105|1104|1105|1104|1103.9|1102.9|21
1597093200000|2020-08-10 21:00:00|||||||||7
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1105.4|1103.4|1105.7|1103.7|1104.9|1102.9|0
1597097100000|2020-08-10 22:05:00|1105.3|1103.3|1105.6|1103.6|1105.6|1103.6|1105.3|1103.3|0
1597097400000|2020-08-10 22:10:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|0
1597097700000|2020-08-10 22:15:00|1105.1|1103.1|1105.4|1103.4|1105.5|1103.5|1105|1103|0
1597098000000|2020-08-10 22:20:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.3|1103.3|0
1597098300000|2020-08-10 22:25:00|1105.5|1103.5|1105.6|1103.6|1105.7|1103.7|1105.4|1103.4|0
1597098600000|2020-08-10 22:30:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.3|1103.3|0
1597098900000|2020-08-10 22:35:00|1105.5|1103.5|1105.6|1103.6|1105.7|1103.7|1105.5|1103.5|0
1597099200000|2020-08-10 22:40:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1105.2|1103.2|0
1597099500000|2020-08-10 22:45:00|1105.3|1103.3|1104.9|1102.9|1105.3|1103.3|1104.9|1102.9|0
1597099800000|2020-08-10 22:50:00|1105|1103|1104.7|1102.7|1105|1103|1104.4|1102.4|0
1597100100000|2020-08-10 22:55:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.4|1102.4|0
1597100400000|2020-08-10 23:00:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.3|1102.3|0
1597100700000|2020-08-10 23:05:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|0
1597101000000|2020-08-10 23:10:00|1104.6|1102.6|1104.5|1102.5|1104.6|1102.6|1104.4|1102.4|0
1597101300000|2020-08-10 23:15:00|1104.4|1102.4|1104.4|1102.4|1104.7|1102.7|1104.3|1102.3|0
1597101600000|2020-08-10 23:20:00|1104.7|1102.7|1104.8|1102.8|1104.9|1102.9|1104.7|1102.7|0
1597101900000|2020-08-10 23:25:00|1104.9|1102.9|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|0
1597102200000|2020-08-10 23:30:00|1104.7|1102.7|1105.3|1103.3|1105.3|1103.3|1104.7|1102.7|0
1597102500000|2020-08-10 23:35:00|1105.4|1103.4|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|0
1597102800000|2020-08-10 23:40:00|1105.8|1103.8|1106|1104|1106.2|1104.2|1105.6|1103.6|0
1597103100000|2020-08-10 23:45:00|1105.9|1103.9|1105.8|1103.8|1106.1|1104.1|1105.7|1103.7|0
1597103400000|2020-08-10 23:50:00|1105.7|1103.7|1105.8|1103.8|1106|1104|1105.7|1103.7|0
1597103700000|2020-08-10 23:55:00|1105.7|1103.7|1105.8|1103.8|1105.8|1103.8|1105.7|1103.7|0
1597104000000|2020-08-11 00:00:00|1102.7|1101.7|1100.1|1099.1|1102.7|1101.7|1099.9|1098.9|1
1597104300000|2020-08-11 00:05:00|1101.4|1100.4|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|26
1597104600000|2020-08-11 00:10:00|1100.9|1099.9|1101.2|1100.2|1101.7|1100.7|1100.5|1099.5|18
1597104900000|2020-08-11 00:15:00|1101|1100|1100.7|1099.7|1102.2|1101.2|1100.7|1099.7|21
1597105200000|2020-08-11 00:20:00|1101.7|1100.7|1101.5|1100.5|1101.7|1100.7|1101.5|1100.5|4
1597105500000|2020-08-11 00:25:00|1101.1|1100.1|1100.3|1099.3|1101.1|1100.1|1100.1|1099.1|7
1597105800000|2020-08-11 00:30:00|1102|1101|1102.5|1101.5|1102.8|1101.8|1101.2|1100.2|16
1597106100000|2020-08-11 00:35:00|1102.8|1101.8|1101.9|1100.9|1102.8|1101.8|1101.9|1100.9|6
1597106400000|2020-08-11 00:40:00|1101.3|1100.3|1102.3|1101.3|1102.3|1101.3|1101.3|1100.3|6
1597106700000|2020-08-11 00:45:00|1102.1|1101.1|1101.8|1100.8|1102.1|1101.1|1100.5|1099.5|18
1597107000000|2020-08-11 00:50:00|1101.6|1100.6|1102.4|1101.4|1102.4|1101.4|1100.8|1099.8|11
1597107300000|2020-08-11 00:55:00|1101.9|1100.9|1102.2|1101.2|1102.4|1101.4|1101.4|1100.4|7
1597107600000|2020-08-11 01:00:00|1103|1102|1101.6|1100.6|1103.1|1102.1|1101.6|1100.6|15
1597107900000|2020-08-11 01:05:00|1101.3|1100.3|1103.1|1102.1|1103.1|1102.1|1101.3|1100.3|7
1597108200000|2020-08-11 01:10:00|1102.8|1101.8|1102.5|1101.5|1102.9|1101.9|1101.8|1100.8|52
1597108500000|2020-08-11 01:15:00|1102.7|1101.7|1104.7|1103.7|1104.7|1103.7|1102.7|1101.7|25
1597108800000|2020-08-11 01:20:00|1105.1|1104.1|1105.6|1104.6|1105.6|1104.6|1104.5|1103.5|14
1597109100000|2020-08-11 01:25:00|1106|1105|1105.6|1104.6|1106|1105|1105.6|1104.6|7
1597109400000|2020-08-11 01:30:00|1106.1|1105.1|1107.6|1106.6|1107.6|1106.6|1106.1|1105.1|10
1597109700000|2020-08-11 01:35:00|1108.5|1107.5|1109.6|1108.6|1110.4|1109.4|1108.5|1107.5|46
1597110000000|2020-08-11 01:40:00|1109.5|1108.5|1110|1109|1110.9|1109.9|1109.5|1108.5|55
1597110300000|2020-08-11 01:45:00|1110.1|1109.1|1111.6|1110.6|1111.6|1110.6|1110.1|1109.1|3
1597110600000|2020-08-11 01:50:00|1113.2|1112.2|1112.6|1111.6|1113.4|1112.4|1112.4|1111.4|96
1597110900000|2020-08-11 01:55:00|1112.5|1111.5|1111.3|1110.3|1112.5|1111.5|1111.3|1110.3|24
1597111500000|2020-08-11 02:05:00|1112.4|1111.4|1112.1|1111.1|1112.5|1111.5|1112.1|1111.1|5
1597111800000|2020-08-11 02:10:00|1113.8|1112.8|1113.9|1112.9|1115.4|1114.4|1113.8|1112.8|49
1597112100000|2020-08-11 02:15:00|||||||||1
1597112400000|2020-08-11 02:20:00|1113.7|1112.7|1114.5|1113.5|1114.7|1113.7|1113.7|1112.7|22
1597112700000|2020-08-11 02:25:00|1114.2|1113.2|1114.7|1113.7|1114.7|1113.7|1114.2|1113.2|4
1597113000000|2020-08-11 02:30:00|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1
1597113300000|2020-08-11 02:35:00|1115.1|1114.1|1113.6|1112.6|1115.2|1114.2|1113.6|1112.6|23
1597113600000|2020-08-11 02:40:00|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1
1597113900000|2020-08-11 02:45:00|1112.3|1111.3|1112.8|1111.8|1113.7|1112.7|1112.3|1111.3|9
1597114200000|2020-08-11 02:50:00|1112.2|1111.2|1113.3|1112.3|1113.3|1112.3|1111.1|1110.1|22
1597114500000|2020-08-11 02:55:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|2
1597115100000|2020-08-11 03:05:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|2
1597115400000|2020-08-11 03:10:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1
1597115700000|2020-08-11 03:15:00|1113.4|1112.4|1112.7|1111.7|1113.7|1112.7|1112.7|1111.7|7
1597116000000|2020-08-11 03:20:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1
1597116600000|2020-08-11 03:30:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1597116900000|2020-08-11 03:35:00|1113.7|1112.7|1112.6|1111.6|1113.7|1112.7|1112.6|1111.6|2
1597117200000|2020-08-11 03:40:00|1113.2|1112.2|1112.8|1111.8|1113.4|1112.4|1112.8|1111.8|33
1597117500000|2020-08-11 03:45:00|1112.7|1111.7|1113|1112|1113|1112|1112.7|1111.7|22
1597117800000|2020-08-11 03:50:00|1112.5|1111.5|1113.3|1112.3|1113.3|1112.3|1112.5|1111.5|17
1597118100000|2020-08-11 03:55:00|1112.9|1111.9|1112.6|1111.6|1113|1112|1112.6|1111.6|6
1597118400000|2020-08-11 04:00:00|1112.7|1111.7|1112.7|1111.7|1113|1112|1112.7|1111.7|3
1597118700000|2020-08-11 04:05:00|1113.7|1112.7|1113.3|1112.3|1113.7|1112.7|1113.3|1112.3|38
1597119000000|2020-08-11 04:10:00|1113.2|1112.2|1113.4|1112.4|1113.4|1112.4|1113.2|1112.2|46
1597119300000|2020-08-11 04:15:00|1112.6|1111.6|1112.5|1111.5|1112.6|1111.6|1112.4|1111.4|46
1597119600000|2020-08-11 04:20:00|1112|1111|1112|1111|1112|1111|1112|1111|1
1597120200000|2020-08-11 04:30:00|1111.7|1110.7|1112.3|1111.3|1112.3|1111.3|1111.7|1110.7|2
1597120500000|2020-08-11 04:35:00|1111.6|1110.6|1110.2|1109.2|1111.6|1110.6|1110.2|1109.2|3
1597120800000|2020-08-11 04:40:00|1110.9|1109.9|1110.6|1109.6|1111|1110|1110.6|1109.6|11
1597121400000|2020-08-11 04:50:00|1110|1109|1109.4|1108.4|1110|1109|1109.4|1108.4|11
1597121700000|2020-08-11 04:55:00|1109.7|1108.7|1110|1109|1110|1109|1109.6|1108.6|19
1597122000000|2020-08-11 05:00:00|1110.1|1109.1|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|14
1597122300000|2020-08-11 05:05:00|1110.5|1109.5|1111.7|1110.7|1111.7|1110.7|1110.5|1109.5|10
1597122600000|2020-08-11 05:10:00|1111.2|1110.2|1112.2|1111.2|1112.2|1111.2|1111.2|1110.2|20
1597122900000|2020-08-11 05:15:00|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1
1597123200000|2020-08-11 05:20:00|1112.9|1111.9|1112.2|1111.2|1112.9|1111.9|1112.2|1111.2|13
1597123500000|2020-08-11 05:25:00|1111.7|1110.7|1111.6|1110.6|1111.8|1110.8|1111.6|1110.6|15
1597123800000|2020-08-11 05:30:00|1111.1|1110.1|1110.5|1109.5|1111.1|1110.1|1110.5|1109.5|8
1597124100000|2020-08-11 05:35:00|1110.2|1109.2|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|8
1597124400000|2020-08-11 05:40:00|1110|1109|1109.3|1108.3|1110|1109|1109.2|1108.2|6
1597124700000|2020-08-11 05:45:00|1108.6|1107.6|1108.9|1107.9|1108.9|1107.9|1107.9|1106.9|20
1597125000000|2020-08-11 05:50:00|1109.2|1108.2|1109.5|1108.5|1110|1109|1109.2|1108.2|5
1597125300000|2020-08-11 05:55:00|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1108.9|1107.9|12
1597125600000|2020-08-11 06:00:00|1110.4|1109.4|1111.4|1110.4|1111.4|1110.4|1110.4|1109.4|15
1597125900000|2020-08-11 06:05:00|1111.2|1110.2|1108.3|1107.3|1111.2|1110.2|1108.1|1107.1|43
1597126200000|2020-08-11 06:10:00|1108.2|1107.2|1107.6|1106.6|1108.7|1107.7|1107.5|1106.5|38
1597126500000|2020-08-11 06:15:00|1107.1|1106.1|1106.2|1105.2|1107.5|1106.5|1106.2|1105.2|58
1597126800000|2020-08-11 06:20:00|1105.9|1104.9|1104.6|1103.6|1105.9|1104.9|1104.3|1103.3|50
1597127100000|2020-08-11 06:25:00|1104.5|1103.5|1105.4|1104.4|1105.5|1104.5|1104.2|1103.2|102
1597127400000|2020-08-11 06:30:00|1105.1|1104.1|1104.3|1103.3|1105.2|1104.2|1104.2|1103.2|115
1597127700000|2020-08-11 06:35:00|1104|1103|1104.6|1103.6|1104.6|1103.6|1103.4|1102.4|52
1597128000000|2020-08-11 06:40:00|1104.5|1103.5|1103.2|1102.2|1104.5|1103.5|1103.2|1102.2|53
1597128300000|2020-08-11 06:45:00|1103.3|1102.3|1102.6|1101.6|1103.9|1102.9|1102.5|1101.5|63
1597128600000|2020-08-11 06:50:00|1102.4|1101.4|1102|1101|1102.7|1101.7|1101.6|1100.6|69
1597128900000|2020-08-11 06:55:00|1101.8|1100.8|1103.2|1102.2|1103.4|1102.4|1101.8|1100.8|57
1597129200000|2020-08-11 07:00:00|1103.4|1102.4|1103.9|1102.9|1104.5|1103.5|1103.4|1102.4|305
1597129500000|2020-08-11 07:05:00|1104.1|1103.1|1103|1102|1104.1|1103.1|1103|1102|172
1597129800000|2020-08-11 07:10:00|1103.3|1102.3|1104.3|1103.3|1104.3|1103.3|1103.3|1102.3|195
1597130100000|2020-08-11 07:15:00|1104.5|1103.5|1105.1|1104.1|1105.3|1104.3|1104.4|1103.4|195
1597130400000|2020-08-11 07:20:00|1105.2|1104.2|1105.5|1104.5|1106|1105|1105.2|1104.2|178
1597130700000|2020-08-11 07:25:00|1105.6|1104.6|1105.7|1104.7|1106.3|1105.3|1105.4|1104.4|295
1597131000000|2020-08-11 07:30:00|1105.9|1104.9|1107.3|1106.3|1107.3|1106.3|1105.9|1104.9|214
1597131300000|2020-08-11 07:35:00|1107.5|1106.5|1107|1106|1107.6|1106.6|1106.8|1105.8|138
1597131600000|2020-08-11 07:40:00|1107.2|1106.2|1107.8|1106.8|1107.9|1106.9|1107.1|1106.1|198
1597131900000|2020-08-11 07:45:00|1107.9|1106.9|1107.1|1106.1|1107.9|1106.9|1107|1106|103
1597132200000|2020-08-11 07:50:00|1107|1106|1107.5|1106.5|1107.8|1106.8|1107|1106|171
1597132500000|2020-08-11 07:55:00|1107.4|1106.4|1107.9|1106.9|1108|1107|1107.3|1106.3|237
1597132800000|2020-08-11 08:00:00|1107.8|1106.8|1107.2|1106.2|1108.3|1107.3|1107.2|1106.2|150
1597133100000|2020-08-11 08:05:00|1107.1|1106.1|1107.5|1106.5|1108.2|1107.2|1107.1|1106.1|123
1597133400000|2020-08-11 08:10:00|1107.4|1106.4|1107.7|1106.7|1108.2|1107.2|1107.4|1106.4|186
1597133700000|2020-08-11 08:15:00|1107.6|1106.6|1107.1|1106.1|1108.2|1107.2|1107.1|1106.1|76
1597134000000|2020-08-11 08:20:00|1107|1106|1108.2|1107.2|1108.5|1107.5|1106.9|1105.9|144
1597134300000|2020-08-11 08:25:00|1108.4|1107.4|1108.5|1107.5|1108.6|1107.6|1108|1107|140
1597134600000|2020-08-11 08:30:00|1108.4|1107.4|1109|1108|1109.3|1108.3|1108.3|1107.3|412
1597134900000|2020-08-11 08:35:00|1109.1|1108.1|1109.5|1108.5|1109.7|1108.7|1109|1108|463
1597135200000|2020-08-11 08:40:00|1109.4|1108.4|1109.6|1108.6|1109.8|1108.8|1109.3|1108.3|175
1597135500000|2020-08-11 08:45:00|1109.5|1108.5|1109.9|1108.9|1109.9|1108.9|1109.4|1108.4|126
1597135800000|2020-08-11 08:50:00|1110.1|1109.1|1110.1|1109.1|1110.2|1109.2|1109.7|1108.7|128
1597136100000|2020-08-11 08:55:00|1109.8|1108.8|1110.5|1109.5|1110.5|1109.5|1109.8|1108.8|173
1597136400000|2020-08-11 09:00:00|1110.4|1109.4|1110.4|1109.4|1111|1110|1110.3|1109.3|230
1597136700000|2020-08-11 09:05:00|1110.2|1109.2|1110.2|1109.2|1110.8|1109.8|1109.9|1108.9|95
1597137000000|2020-08-11 09:10:00|1110.5|1109.5|1110.8|1109.8|1110.9|1109.9|1110.2|1109.2|73
1597137300000|2020-08-11 09:15:00|1110.7|1109.7|1111.3|1110.3|1111.6|1110.6|1110.7|1109.7|389
1597137600000|2020-08-11 09:20:00|1111.2|1110.2|1110.8|1109.8|1111.4|1110.4|1110.8|1109.8|52
1597137900000|2020-08-11 09:25:00|1110.7|1109.7|1111.2|1110.2|1111.5|1110.5|1110.6|1109.6|53
1597138200000|2020-08-11 09:30:00|1111.1|1110.1|1111.5|1110.5|1111.8|1110.8|1110.9|1109.9|93
1597138500000|2020-08-11 09:35:00|1111.4|1110.4|1110.8|1109.8|1111.5|1110.5|1110.8|1109.8|42
1597138800000|2020-08-11 09:40:00|1110.6|1109.6|1111.2|1110.2|1111.4|1110.4|1110.6|1109.6|197
1597139100000|2020-08-11 09:45:00|1111.3|1110.3|1111.4|1110.4|1111.8|1110.8|1111.2|1110.2|168
1597139400000|2020-08-11 09:50:00|1111.6|1110.6|1111.2|1110.2|1111.6|1110.6|1111.1|1110.1|71
1597139700000|2020-08-11 09:55:00|1111.3|1110.3|1110.9|1109.9|1111.5|1110.5|1110.9|1109.9|205
1597140000000|2020-08-11 10:00:00|1110.8|1109.8|1110.6|1109.6|1111|1110|1110.5|1109.5|114
1597140300000|2020-08-11 10:05:00|1110.8|1109.8|1111|1110|1111.3|1110.3|1110.8|1109.8|37
1597140600000|2020-08-11 10:10:00|1111.1|1110.1|1111.2|1110.2|1111.4|1110.4|1111|1110|104
1597140900000|2020-08-11 10:15:00|1111|1110|1110.7|1109.7|1111.4|1110.4|1110.7|1109.7|40
1597141200000|2020-08-11 10:20:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.5|1109.5|29
1597141500000|2020-08-11 10:25:00|1110.9|1109.9|1111|1110|1111.1|1110.1|1110.8|1109.8|47
1597141800000|2020-08-11 10:30:00|1110.9|1109.9|1110.9|1109.9|1111|1110|1110.3|1109.3|42
1597142100000|2020-08-11 10:35:00|1111.1|1110.1|1111.6|1110.6|1111.8|1110.8|1110.9|1109.9|51
1597142400000|2020-08-11 10:40:00|1111.5|1110.5|1111.5|1110.5|1111.8|1110.8|1111.4|1110.4|35
1597142700000|2020-08-11 10:45:00|1111.4|1110.4|1111.3|1110.3|1111.5|1110.5|1111.1|1110.1|105
1597143000000|2020-08-11 10:50:00|1111.2|1110.2|1111.5|1110.5|1111.7|1110.7|1111.2|1110.2|55
1597143300000|2020-08-11 10:55:00|1111.4|1110.4|1110.7|1109.7|1111.5|1110.5|1110.7|1109.7|98
1597143600000|2020-08-11 11:00:00|1110.6|1109.6|1111.1|1110.1|1111.1|1110.1|1110.2|1109.2|133
1597143900000|2020-08-11 11:05:00|1111.3|1110.3|1111.7|1110.7|1111.9|1110.9|1111.3|1110.3|106
1597144200000|2020-08-11 11:10:00|1111.6|1110.6|1111.5|1110.5|1111.9|1110.9|1111.3|1110.3|140
1597144500000|2020-08-11 11:15:00|1111.3|1110.3|1111.3|1110.3|1111.6|1110.6|1111.2|1110.2|96
1597144800000|2020-08-11 11:20:00|1111.1|1110.1|1111|1110|1111.2|1110.2|1110.9|1109.9|48
1597145100000|2020-08-11 11:25:00|1111.1|1110.1|1111|1110|1111.3|1110.3|1110.9|1109.9|34
1597145400000|2020-08-11 11:30:00|1111.2|1110.2|1111.3|1110.3|1111.4|1110.4|1111.1|1110.1|16
1597145700000|2020-08-11 11:35:00|1111.2|1110.2|1111|1110|1111.2|1110.2|1110.8|1109.8|85
1597146000000|2020-08-11 11:40:00|1111.1|1110.1|1110.6|1109.6|1111.1|1110.1|1110.5|1109.5|92
1597146300000|2020-08-11 11:45:00|1110.5|1109.5|1111|1110|1111|1110|1110.5|1109.5|17
1597146600000|2020-08-11 11:50:00|1111.1|1110.1|1111.1|1110.1|1111.4|1110.4|1111.1|1110.1|33
1597146900000|2020-08-11 11:55:00|1111|1110|1109.3|1108.3|1111|1110|1109.2|1108.2|77
1597147200000|2020-08-11 12:00:00|1109.4|1108.4|1110.7|1109.7|1111.4|1110.4|1109.2|1108.2|243
1597147500000|2020-08-11 12:05:00|1110.5|1109.5|1110.7|1109.7|1110.9|1109.9|1110.5|1109.5|62
1597147800000|2020-08-11 12:10:00|1110.6|1109.6|1110.6|1109.6|1110.9|1109.9|1110.5|1109.5|238
1597148100000|2020-08-11 12:15:00|1110.8|1109.8|1111.3|1110.3|1111.3|1110.3|1110.7|1109.7|41
1597148400000|2020-08-11 12:20:00|1111.2|1110.2|1111.2|1110.2|1111.3|1110.3|1110.7|1109.7|64
1597148700000|2020-08-11 12:25:00|1111.1|1110.1|1110.6|1109.6|1111.2|1110.2|1110.6|1109.6|62
1597149000000|2020-08-11 12:30:00|1110.7|1109.7|1109.9|1108.9|1110.8|1109.8|1109.6|1108.6|192
1597149300000|2020-08-11 12:35:00|1110.2|1109.2|1111.4|1110.4|1111.6|1110.6|1109.8|1108.8|242
1597149600000|2020-08-11 12:40:00|1111.3|1110.3|1111.6|1110.6|1111.6|1110.6|1111.3|1110.3|346
1597149900000|2020-08-11 12:45:00|1111.5|1110.5|1110.9|1109.9|1111.8|1110.8|1110.6|1109.6|320
1597150200000|2020-08-11 12:50:00|1111|1110|1110.6|1109.6|1111|1110|1110.2|1109.2|332
1597150500000|2020-08-11 12:55:00|1110.5|1109.5|1110.2|1109.2|1110.9|1109.9|1110.1|1109.1|91
1597150800000|2020-08-11 13:00:00|1110.1|1109.1|1109.8|1108.8|1110.4|1109.4|1109.6|1108.6|123
1597151100000|2020-08-11 13:05:00|1109.6|1108.6|1109|1108|1109.7|1108.7|1108.6|1107.6|116
1597151400000|2020-08-11 13:10:00|1108.5|1107.5|1107.9|1106.9|1108.9|1107.9|1107.9|1106.9|354
1597151700000|2020-08-11 13:15:00|1107.8|1106.8|1108.6|1107.6|1108.9|1107.9|1107.8|1106.8|193
1597152000000|2020-08-11 13:20:00|1108.8|1107.8|1108.6|1107.6|1108.9|1107.9|1108.3|1107.3|216
1597152300000|2020-08-11 13:25:00|1108.5|1107.5|1109.2|1108.2|1109.4|1108.4|1108.5|1107.5|293
1597152600000|2020-08-11 13:30:00|1109|1108.5|1106.5|1106|1109.4|1108.9|1106.4|1105.9|1703
1597152900000|2020-08-11 13:35:00|1106.4|1105.9|1109.5|1109|1109.6|1109.1|1106.3|1105.8|1155
1597153200000|2020-08-11 13:40:00|1109.6|1109.1|1109.9|1109.4|1110|1109.5|1109.1|1108.6|953
1597153500000|2020-08-11 13:45:00|1110|1109.5|1109.9|1109.4|1110.7|1110.2|1109.7|1109.2|773
1597153800000|2020-08-11 13:50:00|1110|1109.5|1109.8|1109.3|1110.2|1109.7|1108.9|1108.4|639
1597154100000|2020-08-11 13:55:00|1110|1109.5|1107.5|1107|1110.1|1109.6|1107.5|1107|918
1597154400000|2020-08-11 14:00:00|1107.7|1107.2|1106|1105.5|1107.7|1107.2|1105.8|1105.3|1434
1597154700000|2020-08-11 14:05:00|1105.9|1105.4|1104.7|1104.2|1106.2|1105.7|1104|1103.5|934
1597155000000|2020-08-11 14:10:00|1104.6|1104.1|1105.4|1104.9|1105.8|1105.3|1104.6|1104.1|892
1597155300000|2020-08-11 14:15:00|1105.3|1104.8|1107.2|1106.7|1107.2|1106.7|1105.1|1104.6|629
1597155600000|2020-08-11 14:20:00|1107.1|1106.6|1106.2|1105.7|1107.3|1106.8|1106.1|1105.6|486
1597155900000|2020-08-11 14:25:00|1106.3|1105.8|1106.2|1105.7|1106.6|1106.1|1105.8|1105.3|601
1597156200000|2020-08-11 14:30:00|1106.1|1105.6|1105.6|1105.1|1106.2|1105.7|1104.8|1104.3|633
1597156500000|2020-08-11 14:35:00|1105.5|1105|1108.8|1108.3|1108.8|1108.3|1105.5|1105|923
1597156800000|2020-08-11 14:40:00|1108.9|1108.4|1109.6|1109.1|1109.7|1109.2|1108.7|1108.2|1328
1597157100000|2020-08-11 14:45:00|1109.7|1109.2|1109|1108.5|1110|1109.5|1108.6|1108.1|730
1597157400000|2020-08-11 14:50:00|1109.1|1108.6|1109.9|1109.4|1110.1|1109.6|1108.9|1108.4|728
1597157700000|2020-08-11 14:55:00|1110|1109.5|1109.6|1109.1|1110.1|1109.6|1109.2|1108.7|433
1597158000000|2020-08-11 15:00:00|1109.5|1109|1110.2|1109.7|1110.7|1110.2|1109|1108.5|480
1597158300000|2020-08-11 15:05:00|1110.3|1109.8|1111|1110.5|1111|1110.5|1110.3|1109.8|519
1597158600000|2020-08-11 15:10:00|1110.9|1110.4|1111|1110.5|1111.2|1110.7|1110.8|1110.3|327
1597158900000|2020-08-11 15:15:00|1111.1|1110.6|1109.9|1109.4|1111.1|1110.6|1109.9|1109.4|829
1597159200000|2020-08-11 15:20:00|1109.8|1109.3|1109.6|1109.1|1110.1|1109.6|1109.6|1109.1|854
1597159500000|2020-08-11 15:25:00|1109.5|1109|1108.8|1108.3|1109.6|1109.1|1108.8|1108.3|1110
1597159800000|2020-08-11 15:30:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1107.9|1107.4|1417
1597160100000|2020-08-11 15:35:00|1109|1108.5|1109.2|1108.7|1109.9|1109.4|1108.9|1108.4|763
1597160400000|2020-08-11 15:40:00|1109|1108.5|1108.4|1107.9|1109.4|1108.9|1108.4|1107.9|742
1597160700000|2020-08-11 15:45:00|1108.3|1107.8|1107.5|1107|1108.4|1107.9|1107.5|1107|569
1597161000000|2020-08-11 15:50:00|1107.6|1107.1|1107.4|1106.9|1107.8|1107.3|1107|1106.5|604
1597161300000|2020-08-11 15:55:00|1107.5|1107|1107|1106.5|1107.9|1107.4|1106.7|1106.2|962
1597161600000|2020-08-11 16:00:00|1107.1|1106.6|1106|1105.5|1107.1|1106.6|1106|1105.5|1768
1597161900000|2020-08-11 16:05:00|1105.9|1105.4|1106.4|1105.9|1106.6|1106.1|1105.7|1105.2|1774
1597162200000|2020-08-11 16:10:00|1106.3|1105.8|1107.3|1106.8|1107.3|1106.8|1106|1105.5|1058
1597162500000|2020-08-11 16:15:00|1107.4|1106.9|1107.3|1106.8|1107.6|1107.1|1107|1106.5|344
1597162800000|2020-08-11 16:20:00|1107.4|1106.9|1108.4|1107.9|1108.5|1108|1107.3|1106.8|658
1597163100000|2020-08-11 16:25:00|1108.3|1107.8|1108.4|1107.9|1108.8|1108.3|1108.3|1107.8|558
1597163400000|2020-08-11 16:30:00|1108.3|1107.8|1108.5|1108|1108.6|1108.1|1108|1107.5|235
1597163700000|2020-08-11 16:35:00|1108.6|1108.1|1109|1108.5|1109|1108.5|1108.1|1107.6|181
1597164000000|2020-08-11 16:40:00|1108.9|1108.4|1109.3|1108.8|1109.3|1108.8|1108.7|1108.2|214
1597164300000|2020-08-11 16:45:00|1109.4|1108.9|1109.2|1108.7|1109.4|1108.9|1109.2|1108.7|298
1597164600000|2020-08-11 16:50:00|1109.3|1108.8|1109.4|1108.9|1109.8|1109.3|1109.2|1108.7|416
1597164900000|2020-08-11 16:55:00|1109.2|1108.7|1109.4|1108.9|1109.5|1109|1108.8|1108.3|327
1597165200000|2020-08-11 17:00:00|1109.3|1108.8|1108.8|1108.3|1109.3|1108.8|1108.5|1108|122
1597165500000|2020-08-11 17:05:00|1108.7|1108.2|1109|1108.5|1109.2|1108.7|1108.6|1108.1|76
1597165800000|2020-08-11 17:10:00|1108.8|1108.3|1107.9|1107.4|1108.9|1108.4|1107.8|1107.3|224
1597166100000|2020-08-11 17:15:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.3|1106.8|202
1597166400000|2020-08-11 17:20:00|1107.6|1107.1|1108.2|1107.7|1108.4|1107.9|1107.3|1106.8|420
1597166700000|2020-08-11 17:25:00|1108.3|1107.8|1107.7|1107.2|1108.3|1107.8|1107.6|1107.1|421
1597167000000|2020-08-11 17:30:00|1107.6|1107.1|1107.2|1106.7|1107.6|1107.1|1106.9|1106.4|361
1597167300000|2020-08-11 17:35:00|1107.1|1106.6|1107.1|1106.6|1107.2|1106.7|1106.8|1106.3|384
1597167600000|2020-08-11 17:40:00|1107.2|1106.7|1107.1|1106.6|1107.3|1106.8|1106.9|1106.4|316
1597167900000|2020-08-11 17:45:00|1107|1106.5|1106.6|1106.1|1107.3|1106.8|1106.4|1105.9|274
1597168200000|2020-08-11 17:50:00|1106.5|1106|1107.1|1106.6|1107.2|1106.7|1106.5|1106|238
1597168500000|2020-08-11 17:55:00|1107|1106.5|1107.2|1106.7|1107.8|1107.3|1107|1106.5|177
1597168800000|2020-08-11 18:00:00|1107.3|1106.8|1107.3|1106.8|1107.5|1107|1107.1|1106.6|165
1597169100000|2020-08-11 18:05:00|1107.2|1106.7|1107.6|1107.1|1107.6|1107.1|1107.2|1106.7|71
1597169400000|2020-08-11 18:10:00|1107.7|1107.2|1106.3|1105.8|1107.8|1107.3|1106.3|1105.8|361
1597169700000|2020-08-11 18:15:00|1106.4|1105.9|1106.5|1106|1106.6|1106.1|1106|1105.5|270
1597170000000|2020-08-11 18:20:00|1106.4|1105.9|1105.5|1105|1106.5|1106|1105.5|1105|807
1597170300000|2020-08-11 18:25:00|1105.4|1104.9|1104.2|1103.7|1105.4|1104.9|1104.1|1103.6|950
1597170600000|2020-08-11 18:30:00|1104.1|1103.6|1103.8|1103.3|1104.3|1103.8|1102.9|1102.4|764
1597170900000|2020-08-11 18:35:00|1103.7|1103.2|1103.3|1102.8|1103.9|1103.4|1102.6|1102.1|775
1597171200000|2020-08-11 18:40:00|1103.4|1102.9|1104|1103.5|1104.5|1104|1103.2|1102.7|535
1597171500000|2020-08-11 18:45:00|1103.9|1103.4|1103.3|1102.8|1104.1|1103.6|1103.3|1102.8|518
1597171800000|2020-08-11 18:50:00|1103.2|1102.7|1104.1|1103.6|1104.2|1103.7|1103.1|1102.6|291
1597172100000|2020-08-11 18:55:00|1104|1103.5|1103.7|1103.2|1104|1103.5|1103.4|1102.9|317
1597172400000|2020-08-11 19:00:00|1103.8|1103.3|1102.7|1102.2|1103.8|1103.3|1102.7|1102.2|286
1597172700000|2020-08-11 19:05:00|1102.8|1102.3|1102.6|1102.1|1103.1|1102.6|1102.2|1101.7|269
1597173000000|2020-08-11 19:10:00|1102.4|1101.9|1102.4|1101.9|1103.7|1103.2|1102.1|1101.6|499
1597173300000|2020-08-11 19:15:00|1102.2|1101.7|1098.1|1097.6|1102.3|1101.8|1097.7|1097.2|1830
1597173600000|2020-08-11 19:20:00|1098.2|1097.7|1098.1|1097.6|1099.2|1098.7|1097.9|1097.4|908
1597173900000|2020-08-11 19:25:00|1098|1097.5|1100.5|1100|1100.6|1100.1|1098|1097.5|893
1597174200000|2020-08-11 19:30:00|1100.4|1099.9|1098.3|1097.8|1100.4|1099.9|1098.2|1097.7|552
1597174500000|2020-08-11 19:35:00|1098.4|1097.9|1099.5|1099|1100|1099.5|1098.4|1097.9|930
1597174800000|2020-08-11 19:40:00|1099.6|1099.1|1099.2|1098.7|1100.3|1099.8|1098.9|1098.4|1260
1597175100000|2020-08-11 19:45:00|1099.1|1098.6|1099.5|1099|1099.7|1099.2|1098.5|1098|1920
1597175400000|2020-08-11 19:50:00|1099|1098.5|1098.3|1097.8|1099|1098.5|1097.6|1097.1|2920
1597175700000|2020-08-11 19:55:00|1098.4|1097.9|1098.6|1098.1|1099.4|1098.9|1098.3|1097.8|6021
1597176000000|2020-08-11 20:00:00|1098.8|1097.8|1098.5|1097.5|1099|1098|1097.8|1096.8|811
1597176300000|2020-08-11 20:05:00|1098.6|1097.6|1099.9|1098.9|1099.9|1098.9|1098.4|1097.4|102
1597176600000|2020-08-11 20:10:00|1099.6|1098.6|1100|1099|1100|1099|1099.6|1098.6|80
1597176900000|2020-08-11 20:15:00|||||||||2
1597177200000|2020-08-11 20:20:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|2
1597177500000|2020-08-11 20:25:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.7|1098.7|24
1597177800000|2020-08-11 20:30:00|1101.1|1100.1|1101.3|1100.3|1101.3|1100.3|1101.1|1100.1|5
1597178100000|2020-08-11 20:35:00|||||||||6
1597178400000|2020-08-11 20:40:00|1100.1|1099.1|1101.3|1100.3|1101.3|1100.3|1100.1|1099.1|12
1597178700000|2020-08-11 20:45:00|1100.1|1099.1|1101.3|1100.3|1101.3|1100.3|1100.1|1099.1|19
1597179000000|2020-08-11 20:50:00|1101.4|1100.4|1101.3|1100.3|1101.4|1100.4|1099.6|1098.6|18
1597179300000|2020-08-11 20:55:00|1099.2|1098.2|1100.5|1099.5|1102|1101|1095.5|1094.5|55
1597179600000|2020-08-11 21:00:00|1100.7|1099.7|1102.5|1101.5|1102.5|1101.5|1100.7|1099.7|11
1597179900000|2020-08-11 21:05:00|1102.6|1101.6|1102.8|1101.8|1103|1102|1102.6|1101.6|12
1597180200000|2020-08-11 21:10:00|1103.5|1102.5|1103.3|1102.3|1103.8|1102.8|1101.3|1100.3|10
1597180500000|2020-08-11 21:15:00|||||||||5
1597180800000|2020-08-11 21:20:00|1103.8|1102.8|1103.5|1102.5|1103.8|1102.8|1103.5|1102.5|11
1597181100000|2020-08-11 21:25:00|1104.1|1103.1|1103.6|1102.6|1104.1|1103.1|1099.6|1098.6|15
1597181400000|2020-08-11 21:30:00|1104.4|1103.4|1103.3|1102.3|1104.4|1103.4|1103.2|1102.2|17
1597181700000|2020-08-11 21:35:00|1104|1103|1103.8|1102.8|1104.3|1103.3|1100.8|1099.8|24
1597182000000|2020-08-11 21:40:00|1104|1103|1104.1|1103.1|1104.3|1103.3|1103.5|1102.5|16
1597182300000|2020-08-11 21:45:00|1104|1103|1104.4|1103.4|1104.4|1103.4|1103.9|1102.9|13
1597182600000|2020-08-11 21:50:00|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|13
1597182900000|2020-08-11 21:55:00|||||||||17
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1104.8|1102.8|1105|1103|1104.2|1102.2|0
1597183500000|2020-08-11 22:05:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.7|1102.7|0
1597183800000|2020-08-11 22:10:00|1105|1103|1104.5|1102.5|1105.1|1103.1|1104.3|1102.3|0
1597184100000|2020-08-11 22:15:00|1104.6|1102.6|1104.7|1102.7|1104.8|1102.8|1104.3|1102.3|0
1597184400000|2020-08-11 22:20:00|1104.8|1102.8|1103.9|1101.9|1104.8|1102.8|1103.9|1101.9|0
1597184700000|2020-08-11 22:25:00|1104|1102|1103.2|1101.2|1104|1102|1102.9|1100.9|0
1597185000000|2020-08-11 22:30:00|1103.3|1101.3|1104.1|1102.1|1104.1|1102.1|1103.3|1101.3|0
1597185300000|2020-08-11 22:35:00|1104|1102|1103.8|1101.8|1104.1|1102.1|1103.5|1101.5|0
1597185600000|2020-08-11 22:40:00|1103.6|1101.6|1103.2|1101.2|1103.7|1101.7|1103.1|1101.1|0
1597185900000|2020-08-11 22:45:00|1103.1|1101.1|1103.2|1101.2|1103.2|1101.2|1102.8|1100.8|0
1597186200000|2020-08-11 22:50:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|0
1597186500000|2020-08-11 22:55:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|0
1597186800000|2020-08-11 23:00:00|1103.6|1101.6|1103.2|1101.2|1103.6|1101.6|1103.2|1101.2|0
1597187100000|2020-08-11 23:05:00|1103.3|1101.3|1102.7|1100.7|1103.4|1101.4|1102.7|1100.7|0
1597187400000|2020-08-11 23:10:00|1102.8|1100.8|1102.8|1100.8|1103|1101|1102.7|1100.7|0
1597187700000|2020-08-11 23:15:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|0
1597188000000|2020-08-11 23:20:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|0
1597188300000|2020-08-11 23:25:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.7|1100.7|0
1597188600000|2020-08-11 23:30:00|1103|1101|1103.9|1101.9|1103.9|1101.9|1102.9|1100.9|0
1597188900000|2020-08-11 23:35:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.6|1101.6|0
1597189200000|2020-08-11 23:40:00|1104.1|1102.1|1104.2|1102.2|1104.2|1102.2|1103.7|1101.7|0
1597189500000|2020-08-11 23:45:00|1104.1|1102.1|1103.7|1101.7|1104.2|1102.2|1103.7|1101.7|0
1597189800000|2020-08-11 23:50:00|1103.8|1101.8|1103.6|1101.6|1104|1102|1103.5|1101.5|0
1597190100000|2020-08-11 23:55:00|1103.5|1101.5|1103|1101|1103.8|1101.8|1103|1101|0
1597190400000|2020-08-12 00:00:00|1100.5|1099.5|1100.8|1099.8|1100.8|1099.8|1099.1|1098.1|6
1597190700000|2020-08-12 00:05:00|1101.9|1100.9|1101.6|1100.6|1101.9|1100.9|1101.6|1100.6|6
1597191300000|2020-08-12 00:15:00|1101.3|1100.3|1102.2|1101.2|1102.2|1101.2|1100.8|1099.8|3
1597191900000|2020-08-12 00:25:00|1101.8|1100.8|1100.4|1099.4|1101.8|1100.8|1100.4|1099.4|8
1597192200000|2020-08-12 00:30:00|1100.3|1099.3|1100.7|1099.7|1100.7|1099.7|1100.3|1099.3|7
1597192500000|2020-08-12 00:35:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|3
1597192800000|2020-08-12 00:40:00|1097.8|1096.8|1098.7|1097.7|1098.7|1097.7|1097.8|1096.8|8
1597193100000|2020-08-12 00:45:00|1097.7|1096.7|1098.2|1097.2|1098.2|1097.2|1096.9|1095.9|35
1597193400000|2020-08-12 00:50:00|1097.4|1096.4|1096.4|1095.4|1097.4|1096.4|1096|1095|68
1597193700000|2020-08-12 00:55:00|1096.1|1095.1|1096|1095|1096.4|1095.4|1095.1|1094.1|21
1597194000000|2020-08-12 01:00:00|1096.1|1095.1|1097.6|1096.6|1097.7|1096.7|1095.4|1094.4|82
1597194300000|2020-08-12 01:05:00|1096.8|1095.8|1097.9|1096.9|1097.9|1096.9|1096.6|1095.6|10
1597194600000|2020-08-12 01:10:00|1098|1097|1098.1|1097.1|1098.1|1097.1|1097.6|1096.6|25
1597194900000|2020-08-12 01:15:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1097.9|1096.9|25
1597195200000|2020-08-12 01:20:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096.4|1095.4|5
1597195500000|2020-08-12 01:25:00|1095.2|1094.2|1096.2|1095.2|1096.2|1095.2|1095.2|1094.2|8
1597195800000|2020-08-12 01:30:00|1098|1097|1096.9|1095.9|1098.2|1097.2|1095.8|1094.8|30
1597196100000|2020-08-12 01:35:00|1095.4|1094.4|1096.2|1095.2|1096.2|1095.2|1095.2|1094.2|11
1597196400000|2020-08-12 01:40:00|1095.2|1094.2|1093.5|1092.5|1095.2|1094.2|1092.7|1091.7|90
1597196700000|2020-08-12 01:45:00|1093.4|1092.4|1090.6|1089.6|1093.5|1092.5|1090.3|1089.3|57
1597197000000|2020-08-12 01:50:00|1090.7|1089.7|1091.3|1090.3|1092.1|1091.1|1089.6|1088.6|52
1597197300000|2020-08-12 01:55:00|1091.1|1090.1|1092.8|1091.8|1092.8|1091.8|1091|1090|26
1597197600000|2020-08-12 02:00:00|1092.2|1091.2|1091.6|1090.6|1092.3|1091.3|1091.6|1090.6|27
1597197900000|2020-08-12 02:05:00|1091.8|1090.8|1092|1091|1093.4|1092.4|1091.7|1090.7|21
1597198200000|2020-08-12 02:10:00|1090.5|1089.5|1089.7|1088.7|1090.5|1089.5|1089.7|1088.7|6
1597198500000|2020-08-12 02:15:00|1090.5|1089.5|1089.1|1088.1|1090.5|1089.5|1088.4|1087.4|28
1597198800000|2020-08-12 02:20:00|1088.5|1087.5|1090.8|1089.8|1090.8|1089.8|1088.4|1087.4|47
1597199100000|2020-08-12 02:25:00|1091.5|1090.5|1090.7|1089.7|1091.5|1090.5|1090.4|1089.4|9
1597199400000|2020-08-12 02:30:00|1091|1090|1091.1|1090.1|1091.1|1090.1|1090.1|1089.1|7
1597199700000|2020-08-12 02:35:00|1091.7|1090.7|1091.1|1090.1|1091.7|1090.7|1091.1|1090.1|3
1597200000000|2020-08-12 02:40:00|1092|1091|1093.3|1092.3|1093.3|1092.3|1092|1091|5
1597200300000|2020-08-12 02:45:00|1093.4|1092.4|1093.4|1092.4|1094.2|1093.2|1093.4|1092.4|15
1597200600000|2020-08-12 02:50:00|1093.3|1092.3|1093.6|1092.6|1093.9|1092.9|1092.9|1091.9|62
1597200900000|2020-08-12 02:55:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|7
1597201200000|2020-08-12 03:00:00|1093.9|1092.9|1093.7|1092.7|1094.5|1093.5|1092.9|1091.9|29
1597201500000|2020-08-12 03:05:00|1094|1093|1093|1092|1094.9|1093.9|1093|1092|22
1597201800000|2020-08-12 03:10:00|1093.1|1092.1|1093.5|1092.5|1093.7|1092.7|1092.7|1091.7|31
1597202100000|2020-08-12 03:15:00|||||||||1
1597203000000|2020-08-12 03:30:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1093.4|1092.4|4
1597203600000|2020-08-12 03:40:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|2
1597203900000|2020-08-12 03:45:00|1093.4|1092.4|1093|1092|1093.4|1092.4|1093|1092|16
1597204500000|2020-08-12 03:55:00|1093.9|1092.9|1094.4|1093.4|1094.4|1093.4|1093.9|1092.9|2
1597205700000|2020-08-12 04:15:00|||||||||2
1597206300000|2020-08-12 04:25:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|4
1597207800000|2020-08-12 04:50:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|24
1597208100000|2020-08-12 04:55:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1597208400000|2020-08-12 05:00:00|1092|1091|1092.2|1091.2|1092.6|1091.6|1092|1091|5
1597208700000|2020-08-12 05:05:00|1091.2|1090.2|1092.6|1091.6|1092.6|1091.6|1091.2|1090.2|3
1597209000000|2020-08-12 05:10:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.5|1091.5|5
1597209600000|2020-08-12 05:20:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1597210500000|2020-08-12 05:35:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|6
1597210800000|2020-08-12 05:40:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1095.3|1094.3|11
1597211100000|2020-08-12 05:45:00|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1
1597211700000|2020-08-12 05:55:00|1095.8|1094.8|1095.9|1094.9|1095.9|1094.9|1095.8|1094.8|2
1597212000000|2020-08-12 06:00:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1597212300000|2020-08-12 06:05:00|1096.9|1095.9|1098.9|1097.9|1098.9|1097.9|1096.9|1095.9|36
1597212600000|2020-08-12 06:10:00|1099.1|1098.1|1099.5|1098.5|1099.5|1098.5|1099.1|1098.1|7
1597212900000|2020-08-12 06:15:00|1100|1099|1102.9|1101.9|1103.1|1102.1|1100|1099|72
1597213200000|2020-08-12 06:20:00|1102.8|1101.8|1103.1|1102.1|1104.2|1103.2|1102.8|1101.8|131
1597213500000|2020-08-12 06:25:00|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1102.8|1101.8|184
1597213800000|2020-08-12 06:30:00|1103.7|1102.7|1103.1|1102.1|1103.9|1102.9|1103.1|1102.1|155
1597214100000|2020-08-12 06:35:00|1103.5|1102.5|1103.6|1102.6|1104|1103|1103.2|1102.2|83
1597214400000|2020-08-12 06:40:00|1104.3|1103.3|1103.8|1102.8|1104.6|1103.6|1103.3|1102.3|182
1597214700000|2020-08-12 06:45:00|1103.9|1102.9|1104.5|1103.5|1104.8|1103.8|1103.9|1102.9|98
1597215000000|2020-08-12 06:50:00|1104.3|1103.3|1104.5|1103.5|1104.9|1103.9|1104.1|1103.1|95
1597215300000|2020-08-12 06:55:00|1104.3|1103.3|1103.6|1102.6|1104.7|1103.7|1103.3|1102.3|84
1597215600000|2020-08-12 07:00:00|1103.7|1102.7|1103.7|1102.7|1104.3|1103.3|1103.2|1102.2|225
1597215900000|2020-08-12 07:05:00|1104|1103|1104.4|1103.4|1105|1104|1104|1103|217
1597216200000|2020-08-12 07:10:00|1104.2|1103.2|1104.4|1103.4|1105.3|1104.3|1104|1103|549
1597216500000|2020-08-12 07:15:00|1104.9|1103.9|1105.3|1104.3|1105.6|1104.6|1104.5|1103.5|219
1597216800000|2020-08-12 07:20:00|1105.2|1104.2|1106.2|1105.2|1106.5|1105.5|1105.2|1104.2|145
1597217100000|2020-08-12 07:25:00|1106.1|1105.1|1105.9|1104.9|1106.3|1105.3|1105.9|1104.9|109
1597217400000|2020-08-12 07:30:00|1106|1105|1105.8|1104.8|1106.5|1105.5|1105.6|1104.6|144
1597217700000|2020-08-12 07:35:00|1105.7|1104.7|1106.3|1105.3|1106.3|1105.3|1105.5|1104.5|114
1597218000000|2020-08-12 07:40:00|1106.2|1105.2|1105.6|1104.6|1106.5|1105.5|1105.4|1104.4|266
1597218300000|2020-08-12 07:45:00|1105.5|1104.5|1106.6|1105.6|1106.8|1105.8|1105.1|1104.1|294
1597218600000|2020-08-12 07:50:00|1106.8|1105.8|1106.2|1105.2|1107.1|1106.1|1106.1|1105.1|107
1597218900000|2020-08-12 07:55:00|1106.3|1105.3|1107.1|1106.1|1107.2|1106.2|1106|1105|171
1597219200000|2020-08-12 08:00:00|1107.2|1106.2|1106.3|1105.3|1107.6|1106.6|1106.3|1105.3|240
1597219500000|2020-08-12 08:05:00|1106.4|1105.4|1106|1105|1106.9|1105.9|1106|1105|146
1597219800000|2020-08-12 08:10:00|1105.7|1104.7|1106|1105|1106.5|1105.5|1105.5|1104.5|190
1597220100000|2020-08-12 08:15:00|1106.2|1105.2|1106.9|1105.9|1107|1106|1106.2|1105.2|100
1597220400000|2020-08-12 08:20:00|1106.8|1105.8|1106.6|1105.6|1107.3|1106.3|1106.6|1105.6|133
1597220700000|2020-08-12 08:25:00|1106.8|1105.8|1106.9|1105.9|1107.3|1106.3|1106.6|1105.6|101
1597221000000|2020-08-12 08:30:00|1107.2|1106.2|1106.8|1105.8|1107.5|1106.5|1106.8|1105.8|101
1597221300000|2020-08-12 08:35:00|1106.6|1105.6|1107.1|1106.1|1107.1|1106.1|1106.4|1105.4|24
1597221600000|2020-08-12 08:40:00|1107|1106|1107.2|1106.2|1107.6|1106.6|1107|1106|40
1597221900000|2020-08-12 08:45:00|1107.3|1106.3|1109.7|1108.7|1109.7|1108.7|1107.3|1106.3|780
1597222200000|2020-08-12 08:50:00|1109.8|1108.8|1108.7|1107.7|1109.8|1108.8|1108.4|1107.4|195
1597222500000|2020-08-12 08:55:00|1108.6|1107.6|1109.2|1108.2|1109.2|1108.2|1108.6|1107.6|120
1597222800000|2020-08-12 09:00:00|1109.1|1108.1|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|78
1597223100000|2020-08-12 09:05:00|1109.2|1108.2|1109|1108|1109.3|1108.3|1108.5|1107.5|89
1597223400000|2020-08-12 09:10:00|1108.9|1107.9|1109.7|1108.7|1109.7|1108.7|1108.9|1107.9|57
1597223700000|2020-08-12 09:15:00|1109.8|1108.8|1109.5|1108.5|1110.1|1109.1|1109.3|1108.3|252
1597224000000|2020-08-12 09:20:00|1109.4|1108.4|1109.4|1108.4|1109.7|1108.7|1108.8|1107.8|61
1597224300000|2020-08-12 09:25:00|1109.5|1108.5|1109.3|1108.3|1109.5|1108.5|1109|1108|39
1597224600000|2020-08-12 09:30:00|1109.2|1108.2|1109.9|1108.9|1110.4|1109.4|1109.1|1108.1|259
1597224900000|2020-08-12 09:35:00|1109.8|1108.8|1109.3|1108.3|1109.8|1108.8|1109.1|1108.1|53
1597225200000|2020-08-12 09:40:00|1109.1|1108.1|1108.7|1107.7|1109.1|1108.1|1108.7|1107.7|51
1597225500000|2020-08-12 09:45:00|1108.8|1107.8|1108.9|1107.9|1109|1108|1108.8|1107.8|49
1597225800000|2020-08-12 09:50:00|1109|1108|1109.1|1108.1|1109.4|1108.4|1109|1108|31
1597226100000|2020-08-12 09:55:00|1109|1108|1108.8|1107.8|1109|1108|1108.5|1107.5|67
1597226400000|2020-08-12 10:00:00|1108.9|1107.9|1108.5|1107.5|1108.9|1107.9|1108.5|1107.5|29
1597226700000|2020-08-12 10:05:00|1108.6|1107.6|1108.8|1107.8|1109|1108|1108.6|1107.6|73
1597227000000|2020-08-12 10:10:00|1108.9|1107.9|1110.5|1109.5|1110.7|1109.7|1108.9|1107.9|185
1597227300000|2020-08-12 10:15:00|1110.7|1109.7|1110.5|1109.5|1110.8|1109.8|1110.4|1109.4|219
1597227600000|2020-08-12 10:20:00|1110.4|1109.4|1109.9|1108.9|1110.7|1109.7|1109.9|1108.9|119
1597227900000|2020-08-12 10:25:00|1110|1109|1109.9|1108.9|1110.1|1109.1|1109.8|1108.8|66
1597228200000|2020-08-12 10:30:00|1110|1109|1109.8|1108.8|1110|1109|1109.8|1108.8|20
1597228500000|2020-08-12 10:35:00|1109.9|1108.9|1109.9|1108.9|1110|1109|1109.7|1108.7|101
1597228800000|2020-08-12 10:40:00|1110|1109|1109.3|1108.3|1110|1109|1109.3|1108.3|188
1597229100000|2020-08-12 10:45:00|1109.4|1108.4|1109.3|1108.3|1109.6|1108.6|1109.3|1108.3|35
1597229400000|2020-08-12 10:50:00|1109.4|1108.4|1109.2|1108.2|1109.5|1108.5|1109.2|1108.2|170
1597229700000|2020-08-12 10:55:00|1109.3|1108.3|1109.4|1108.4|1109.5|1108.5|1109.3|1108.3|19
1597230000000|2020-08-12 11:00:00|1109.3|1108.3|1108.8|1107.8|1109.5|1108.5|1108.8|1107.8|186
1597230300000|2020-08-12 11:05:00|1108.9|1107.9|1109.1|1108.1|1109.3|1108.3|1108.9|1107.9|149
1597230600000|2020-08-12 11:10:00|1109|1108|1109.2|1108.2|1109.3|1108.3|1109|1108|38
1597230900000|2020-08-12 11:15:00|1109.4|1108.4|1109.5|1108.5|1109.8|1108.8|1109.4|1108.4|43
1597231200000|2020-08-12 11:20:00|1109.6|1108.6|1108.7|1107.7|1109.7|1108.7|1108.7|1107.7|30
1597231500000|2020-08-12 11:25:00|1108.4|1107.4|1108.6|1107.6|1108.8|1107.8|1108.3|1107.3|21
1597231800000|2020-08-12 11:30:00|1108.7|1107.7|1108.8|1107.8|1109.1|1108.1|1108.6|1107.6|94
1597232100000|2020-08-12 11:35:00|1109|1108|1108.9|1107.9|1109.2|1108.2|1108.5|1107.5|149
1597232400000|2020-08-12 11:40:00|1108.8|1107.8|1108.3|1107.3|1109|1108|1108|1107|128
1597232700000|2020-08-12 11:45:00|1108.2|1107.2|1108.2|1107.2|1108.4|1107.4|1108|1107|46
1597233000000|2020-08-12 11:50:00|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108|1107|36
1597233300000|2020-08-12 11:55:00|1108.1|1107.1|1108.5|1107.5|1108.7|1107.7|1107.9|1106.9|80
1597233600000|2020-08-12 12:00:00|1108.6|1107.6|1107.4|1106.4|1108.8|1107.8|1107.4|1106.4|222
1597233900000|2020-08-12 12:05:00|1107.3|1106.3|1107.6|1106.6|1107.9|1106.9|1106.9|1105.9|377
1597234200000|2020-08-12 12:10:00|1107.5|1106.5|1107.9|1106.9|1107.9|1106.9|1107.4|1106.4|316
1597234500000|2020-08-12 12:15:00|1107.8|1106.8|1108|1107|1108.1|1107.1|1107.5|1106.5|224
1597234800000|2020-08-12 12:20:00|1107.9|1106.9|1108.6|1107.6|1108.8|1107.8|1107.8|1106.8|386
1597235100000|2020-08-12 12:25:00|1108.5|1107.5|1108.2|1107.2|1108.6|1107.6|1108|1107|327
1597235400000|2020-08-12 12:30:00|1108.1|1107.1|1107.4|1106.4|1108.1|1107.1|1106.1|1105.1|320
1597235700000|2020-08-12 12:35:00|1107.5|1106.5|1109.5|1108.5|1109.9|1108.9|1107.5|1106.5|310
1597236000000|2020-08-12 12:40:00|1109.6|1108.6|1109|1108|1109.7|1108.7|1108.7|1107.7|120
1597236300000|2020-08-12 12:45:00|1109.2|1108.2|1109.4|1108.4|1109.9|1108.9|1109.1|1108.1|167
1597236600000|2020-08-12 12:50:00|1108.9|1107.9|1109.9|1108.9|1109.9|1108.9|1108.8|1107.8|139
1597236900000|2020-08-12 12:55:00|1110|1109|1110.3|1109.3|1110.5|1109.5|1109.3|1108.3|510
1597237200000|2020-08-12 13:00:00|1110.4|1109.4|1110.4|1109.4|1111.2|1110.2|1110.4|1109.4|471
1597237500000|2020-08-12 13:05:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110.4|1109.4|265
1597237800000|2020-08-12 13:10:00|1110.5|1109.5|1110.2|1109.2|1110.9|1109.9|1110.1|1109.1|209
1597238100000|2020-08-12 13:15:00|1110|1109|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|131
1597238400000|2020-08-12 13:20:00|1109.8|1108.8|1110|1109|1110.4|1109.4|1109.8|1108.8|279
1597238700000|2020-08-12 13:25:00|1110.1|1109.1|1110.2|1109.2|1110.4|1109.4|1110|1109|531
1597239000000|2020-08-12 13:30:00|1110|1109.5|1110.2|1109.7|1110.9|1110.4|1109.6|1109.1|3095
1597239300000|2020-08-12 13:35:00|1110.3|1109.8|1109|1108.5|1111.3|1110.8|1108.9|1108.4|1706
1597239600000|2020-08-12 13:40:00|1109.1|1108.6|1107.7|1107.2|1109.4|1108.9|1107.7|1107.2|1374
1597239900000|2020-08-12 13:45:00|1107.8|1107.3|1109.9|1109.4|1110|1109.5|1107.5|1107|1017
1597240200000|2020-08-12 13:50:00|1109.8|1109.3|1108.6|1108.1|1110.3|1109.8|1108.6|1108.1|1754
1597240500000|2020-08-12 13:55:00|1108.5|1108|1108.5|1108|1109.2|1108.7|1108.3|1107.8|1605
1597240800000|2020-08-12 14:00:00|1108.6|1108.1|1108.6|1108.1|1108.8|1108.3|1108|1107.5|1020
1597241100000|2020-08-12 14:05:00|1108.5|1108|1108.3|1107.8|1109.1|1108.6|1108|1107.5|730
1597241400000|2020-08-12 14:10:00|1108.2|1107.7|1109.2|1108.7|1109.3|1108.8|1108.2|1107.7|654
1597241700000|2020-08-12 14:15:00|1109.3|1108.8|1110|1109.5|1110.3|1109.8|1109.3|1108.8|949
1597242000000|2020-08-12 14:20:00|1109.9|1109.4|1111.3|1110.8|1111.6|1111.1|1109.9|1109.4|1252
1597242300000|2020-08-12 14:25:00|1111.4|1110.9|1112.7|1112.2|1113|1112.5|1111.4|1110.9|2103
1597242600000|2020-08-12 14:30:00|1112.8|1112.3|1112.7|1112.2|1113.2|1112.7|1112.4|1111.9|1281
1597242900000|2020-08-12 14:35:00|1112.8|1112.3|1111.9|1111.4|1113|1112.5|1111.8|1111.3|1830
1597243200000|2020-08-12 14:40:00|1112|1111.5|1112.5|1112|1112.8|1112.3|1111.8|1111.3|1463
1597243500000|2020-08-12 14:45:00|1112.6|1112.1|1112.9|1112.4|1113.1|1112.6|1112.5|1112|1181
1597243800000|2020-08-12 14:50:00|1113|1112.5|1114.7|1114.2|1114.9|1114.4|1112.9|1112.4|1883
1597244100000|2020-08-12 14:55:00|1114.6|1114.1|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|1166
1597244400000|2020-08-12 15:00:00|1115.2|1114.7|1114.8|1114.3|1115.5|1115|1114.5|1114|1013
1597244700000|2020-08-12 15:05:00|1114.9|1114.4|1114.6|1114.1|1115.4|1114.9|1114|1113.5|642
1597245000000|2020-08-12 15:10:00|1114.7|1114.2|1114.3|1113.8|1114.9|1114.4|1114.1|1113.6|1255
1597245300000|2020-08-12 15:15:00|1114.4|1113.9|1114.3|1113.8|1114.8|1114.3|1113.9|1113.4|918
1597245600000|2020-08-12 15:20:00|1114.2|1113.7|1114.8|1114.3|1115|1114.5|1114.2|1113.7|1210
1597245900000|2020-08-12 15:25:00|1114.9|1114.4|1114.7|1114.2|1115.4|1114.9|1114.6|1114.1|514
1597246200000|2020-08-12 15:30:00|1114.6|1114.1|1114.7|1114.2|1115.6|1115.1|1114.6|1114.1|493
1597246500000|2020-08-12 15:35:00|1114.8|1114.3|1114.9|1114.4|1115.2|1114.7|1114.4|1113.9|744
1597246800000|2020-08-12 15:40:00|1115|1114.5|1115.5|1115|1115.7|1115.2|1115|1114.5|476
1597247100000|2020-08-12 15:45:00|1115.4|1114.9|1115.5|1115|1116.3|1115.8|1115.1|1114.6|607
1597247400000|2020-08-12 15:50:00|1115.6|1115.1|1114.8|1114.3|1115.8|1115.3|1114.6|1114.1|493
1597247700000|2020-08-12 15:55:00|1114.9|1114.4|1114.4|1113.9|1115|1114.5|1114.4|1113.9|449
1597248000000|2020-08-12 16:00:00|1114.3|1113.8|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|393
1597248300000|2020-08-12 16:05:00|1115|1114.5|1115.5|1115|1115.6|1115.1|1115|1114.5|232
1597248600000|2020-08-12 16:10:00|1115.6|1115.1|1115.7|1115.2|1115.8|1115.3|1115.3|1114.8|176
1597248900000|2020-08-12 16:15:00|1115.8|1115.3|1115.7|1115.2|1116|1115.5|1115.6|1115.1|167
1597249200000|2020-08-12 16:20:00|1115.6|1115.1|1116.3|1115.8|1116.3|1115.8|1115.6|1115.1|246
1597249500000|2020-08-12 16:25:00|1116.2|1115.7|1116.3|1115.8|1116.4|1115.9|1115.8|1115.3|364
1597249800000|2020-08-12 16:30:00|1116.5|1116|1115.8|1115.3|1116.5|1116|1115.3|1114.8|823
1597250100000|2020-08-12 16:35:00|1115.7|1115.2|1116.1|1115.6|1116.1|1115.6|1115.5|1115|241
1597250400000|2020-08-12 16:40:00|1116.2|1115.7|1116.2|1115.7|1116.4|1115.9|1116|1115.5|322
1597250700000|2020-08-12 16:45:00|1116.3|1115.8|1115.3|1114.8|1116.3|1115.8|1115.3|1114.8|327
1597251000000|2020-08-12 16:50:00|1115.4|1114.9|1115|1114.5|1115.5|1115|1114.9|1114.4|229
1597251300000|2020-08-12 16:55:00|1114.9|1114.4|1113.7|1113.2|1115.1|1114.6|1113.5|1113|292
1597251600000|2020-08-12 17:00:00|1113.8|1113.3|1114.4|1113.9|1114.7|1114.2|1113.8|1113.3|142
1597251900000|2020-08-12 17:05:00|1114.3|1113.8|1114|1113.5|1114.8|1114.3|1113.9|1113.4|163
1597252200000|2020-08-12 17:10:00|1113.9|1113.4|1114.1|1113.6|1114.2|1113.7|1113.8|1113.3|89
1597252500000|2020-08-12 17:15:00|1113.9|1113.4|1113.9|1113.4|1114.5|1114|1113.5|1113|342
1597252800000|2020-08-12 17:20:00|1114|1113.5|1113.9|1113.4|1114.2|1113.7|1113.8|1113.3|106
1597253100000|2020-08-12 17:25:00|1113.8|1113.3|1113.1|1112.6|1114.1|1113.6|1112.8|1112.3|215
1597253400000|2020-08-12 17:30:00|1113.3|1112.8|1113.7|1113.2|1114.3|1113.8|1113.2|1112.7|243
1597253700000|2020-08-12 17:35:00|1113.6|1113.1|1114.3|1113.8|1114.4|1113.9|1113.6|1113.1|121
1597254000000|2020-08-12 17:40:00|1114.4|1113.9|1114.7|1114.2|1114.8|1114.3|1114|1113.5|79
1597254300000|2020-08-12 17:45:00|1114.6|1114.1|1115.1|1114.6|1115.1|1114.6|1114.4|1113.9|145
1597254600000|2020-08-12 17:50:00|1115|1114.5|1114.7|1114.2|1115.2|1114.7|1114.6|1114.1|287
1597254900000|2020-08-12 17:55:00|1114.8|1114.3|1115.7|1115.2|1115.8|1115.3|1114.7|1114.2|562
1597255200000|2020-08-12 18:00:00|1115.5|1115|1115.1|1114.6|1115.9|1115.4|1115|1114.5|259
1597255500000|2020-08-12 18:05:00|1115|1114.5|1115|1114.5|1115.3|1114.8|1114.9|1114.4|134
1597255800000|2020-08-12 18:10:00|1115.1|1114.6|1115.1|1114.6|1115.4|1114.9|1115.1|1114.6|146
1597256100000|2020-08-12 18:15:00|1115|1114.5|1115|1114.5|1115.2|1114.7|1114.7|1114.2|132
1597256400000|2020-08-12 18:20:00|1114.9|1114.4|1115.8|1115.3|1115.8|1115.3|1114.8|1114.3|97
1597256700000|2020-08-12 18:25:00|1115.7|1115.2|1114.9|1114.4|1115.8|1115.3|1114.9|1114.4|148
1597257000000|2020-08-12 18:30:00|1115|1114.5|1115|1114.5|1115.3|1114.8|1114.9|1114.4|175
1597257300000|2020-08-12 18:35:00|1114.8|1114.3|1114.6|1114.1|1115.2|1114.7|1114.6|1114.1|165
1597257600000|2020-08-12 18:40:00|1114.7|1114.2|1114.9|1114.4|1115.2|1114.7|1114.7|1114.2|107
1597257900000|2020-08-12 18:45:00|1115|1114.5|1115.8|1115.3|1115.8|1115.3|1114.9|1114.4|510
1597258200000|2020-08-12 18:50:00|1115.7|1115.2|1115.1|1114.6|1116|1115.5|1115.1|1114.6|418
1597258500000|2020-08-12 18:55:00|1115|1114.5|1114.6|1114.1|1115.2|1114.7|1114.5|1114|162
1597258800000|2020-08-12 19:00:00|1114.7|1114.2|1114.8|1114.3|1115.2|1114.7|1114.6|1114.1|251
1597259100000|2020-08-12 19:05:00|1114.9|1114.4|1114.8|1114.3|1115.3|1114.8|1114.7|1114.2|308
1597259400000|2020-08-12 19:10:00|1114.9|1114.4|1115.8|1115.3|1116|1115.5|1114.8|1114.3|501
1597259700000|2020-08-12 19:15:00|1115.7|1115.2|1115.5|1115|1115.8|1115.3|1115.3|1114.8|421
1597260000000|2020-08-12 19:20:00|1115.6|1115.1|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|381
1597260300000|2020-08-12 19:25:00|1115.3|1114.8|1115|1114.5|1115.5|1115|1115|1114.5|323
1597260600000|2020-08-12 19:30:00|1114.9|1114.4|1113.7|1113.2|1114.9|1114.4|1113.1|1112.6|381
1597260900000|2020-08-12 19:35:00|1113.6|1113.1|1114.3|1113.8|1114.3|1113.8|1113.4|1112.9|301
1597261200000|2020-08-12 19:40:00|1114.2|1113.7|1114.3|1113.8|1114.6|1114.1|1114.2|1113.7|417
1597261500000|2020-08-12 19:45:00|1114.2|1113.7|1114.6|1114.1|1114.6|1114.1|1113.8|1113.3|532
1597261800000|2020-08-12 19:50:00|1114.8|1114.3|1113.7|1113.2|1114.9|1114.4|1113.4|1112.9|628
1597262100000|2020-08-12 19:55:00|1113.6|1113.1|1113.9|1113.4|1114.7|1114.2|1113.2|1112.7|3628
1597262400000|2020-08-12 20:00:00|1114.1|1113.1|1113.4|1112.4|1114.1|1113.1|1113|1112|534
1597262700000|2020-08-12 20:05:00|1113.2|1112.2|1113.2|1112.2|1113.3|1112.3|1113.1|1112.1|97
1597263000000|2020-08-12 20:10:00|1113.3|1112.3|1113.7|1112.7|1113.7|1112.7|1113|1112|90
1597263600000|2020-08-12 20:20:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|3
1597263900000|2020-08-12 20:25:00|1113.2|1112.2|1112.7|1111.7|1113.2|1112.2|1112.3|1111.3|94
1597264200000|2020-08-12 20:30:00|1112.3|1111.3|1112.7|1111.7|1112.7|1111.7|1112.3|1111.3|7
1597264500000|2020-08-12 20:35:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113.2|1112.2|4
1597264800000|2020-08-12 20:40:00|1112.3|1111.3|1111.6|1110.6|1112.3|1111.3|1111.6|1110.6|6
1597265700000|2020-08-12 20:55:00|1111.5|1110.5|1113.4|1112.4|1113.4|1112.4|1110.7|1109.7|18
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1114.3|1112.3|1114.5|1112.5|1112.8|1110.8|0
1597269900000|2020-08-12 22:05:00|1114.2|1112.2|1114|1112|1114.4|1112.4|1114|1112|0
1597270200000|2020-08-12 22:10:00|1113.9|1111.9|1114.4|1112.4|1114.5|1112.5|1113.9|1111.9|0
1597270500000|2020-08-12 22:15:00|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|1114.1|1112.1|0
1597270800000|2020-08-12 22:20:00|1114.4|1112.4|1113.9|1111.9|1114.4|1112.4|1113.8|1111.8|0
1597271100000|2020-08-12 22:25:00|1113.8|1111.8|1114.2|1112.2|1114.2|1112.2|1113.8|1111.8|0
1597271400000|2020-08-12 22:30:00|1114.3|1112.3|1114.4|1112.4|1114.5|1112.5|1114.1|1112.1|0
1597271700000|2020-08-12 22:35:00|1114.5|1112.5|1114.2|1112.2|1114.5|1112.5|1114.1|1112.1|0
1597272000000|2020-08-12 22:40:00|1114.1|1112.1|1114.3|1112.3|1114.3|1112.3|1114.1|1112.1|0
1597272300000|2020-08-12 22:45:00|1114.2|1112.2|1114.1|1112.1|1114.2|1112.2|1114.1|1112.1|0
1597272600000|2020-08-12 22:50:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1114.1|1112.1|0
1597272900000|2020-08-12 22:55:00|1114.3|1112.3|1114.1|1112.1|1114.3|1112.3|1114.1|1112.1|0
1597273200000|2020-08-12 23:00:00|1114|1112|1114|1112|1114.1|1112.1|1114|1112|0
1597273500000|2020-08-12 23:05:00|1113.9|1111.9|1113.9|1111.9|1113.9|1111.9|1113.7|1111.7|0
1597273800000|2020-08-12 23:10:00|1113.8|1111.8|1113.9|1111.9|1114|1112|1113.7|1111.7|0
1597274100000|2020-08-12 23:15:00|1114|1112|1114.4|1112.4|1114.5|1112.5|1113.9|1111.9|0
1597274400000|2020-08-12 23:20:00|1114.3|1112.3|1114.2|1112.2|1114.3|1112.3|1114.1|1112.1|0
1597274700000|2020-08-12 23:25:00|1114.3|1112.3|1114.2|1112.2|1114.3|1112.3|1113.9|1111.9|0
1597275000000|2020-08-12 23:30:00|1114.3|1112.3|1114.1|1112.1|1114.3|1112.3|1114.1|1112.1|0
1597275300000|2020-08-12 23:35:00|1114.2|1112.2|1114.3|1112.3|1114.4|1112.4|1114.1|1112.1|0
1597275600000|2020-08-12 23:40:00|1114.2|1112.2|1114.6|1112.6|1114.7|1112.7|1114.2|1112.2|0
1597275900000|2020-08-12 23:45:00|1114.5|1112.5|1114.3|1112.3|1114.5|1112.5|1114.1|1112.1|0
1597276200000|2020-08-12 23:50:00|1114.2|1112.2|1114.4|1112.4|1114.6|1112.6|1114.2|1112.2|0
1597276500000|2020-08-12 23:55:00|1114.3|1112.3|1114.5|1112.5|1114.5|1112.5|1114.2|1112.2|0
1597276800000|2020-08-13 00:00:00|1115.6|1114.6|1112.9|1111.9|1115.6|1114.6|1112.9|1111.9|2
1597277100000|2020-08-13 00:05:00|1114.7|1113.7|1115.2|1114.2|1115.2|1114.2|1114.7|1113.7|8
1597277400000|2020-08-13 00:10:00|1114.4|1113.4|1115.3|1114.3|1115.3|1114.3|1114.4|1113.4|5
1597277700000|2020-08-13 00:15:00|1115.4|1114.4|1114.6|1113.6|1115.4|1114.4|1114.6|1113.6|2
1597278000000|2020-08-13 00:20:00|1115.7|1114.7|1116.5|1115.5|1116.5|1115.5|1115.7|1114.7|11
1597278300000|2020-08-13 00:25:00|1116.8|1115.8|1116.2|1115.2|1116.8|1115.8|1116.2|1115.2|25
1597278600000|2020-08-13 00:30:00|1116.6|1115.6|1115.6|1114.6|1116.8|1115.8|1115.6|1114.6|11
1597278900000|2020-08-13 00:35:00|1116.1|1115.1|1115.8|1114.8|1116.6|1115.6|1115.8|1114.8|8
1597279200000|2020-08-13 00:40:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1
1597279500000|2020-08-13 00:45:00|1115.9|1114.9|1115.1|1114.1|1115.9|1114.9|1115.1|1114.1|4
1597279800000|2020-08-13 00:50:00|1113.9|1112.9|1113.8|1112.8|1113.9|1112.9|1112.5|1111.5|7
1597280100000|2020-08-13 00:55:00|1114.1|1113.1|1113.8|1112.8|1114.1|1113.1|1113.8|1112.8|21
1597280400000|2020-08-13 01:00:00|1114.3|1113.3|1114.1|1113.1|1114.6|1113.6|1113|1112|129
1597280700000|2020-08-13 01:05:00|1113.8|1112.8|1114.7|1113.7|1114.7|1113.7|1113.2|1112.2|17
1597281000000|2020-08-13 01:10:00|1114.9|1113.9|1115.4|1114.4|1115.5|1114.5|1114.9|1113.9|7
1597281300000|2020-08-13 01:15:00|1116.6|1115.6|1114.9|1113.9|1117.2|1116.2|1114.1|1113.1|37
1597281600000|2020-08-13 01:20:00|1114.5|1113.5|1115.1|1114.1|1115.1|1114.1|1114.4|1113.4|44
1597281900000|2020-08-13 01:25:00|1114|1113|1114|1113|1114|1113|1114|1113|2
1597282200000|2020-08-13 01:30:00|1115.2|1114.2|1114.6|1113.6|1116.6|1115.6|1114.6|1113.6|18
1597282500000|2020-08-13 01:35:00|1114.4|1113.4|1114|1113|1114.4|1113.4|1113.9|1112.9|4
1597282800000|2020-08-13 01:40:00|1115.2|1114.2|1115.9|1114.9|1117|1116|1115.2|1114.2|12
1597283100000|2020-08-13 01:45:00|1115.5|1114.5|1114.6|1113.6|1115.5|1114.5|1114.5|1113.5|8
1597283400000|2020-08-13 01:50:00|1115.3|1114.3|1113.9|1112.9|1115.3|1114.3|1113.9|1112.9|4
1597283700000|2020-08-13 01:55:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1597284000000|2020-08-13 02:00:00|1112.7|1111.7|1113.8|1112.8|1113.8|1112.8|1112.7|1111.7|4
1597284300000|2020-08-13 02:05:00|1113.1|1112.1|1112.9|1111.9|1113.9|1112.9|1112.6|1111.6|13
1597284600000|2020-08-13 02:10:00|1112.5|1111.5|1111.6|1110.6|1112.5|1111.5|1111|1110|14
1597284900000|2020-08-13 02:15:00|1111.5|1110.5|1111.2|1110.2|1111.5|1110.5|1111.2|1110.2|5
1597285200000|2020-08-13 02:20:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|3
1597285500000|2020-08-13 02:25:00|1114|1113|1112.3|1111.3|1114|1113|1112.3|1111.3|7
1597285800000|2020-08-13 02:30:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|3
1597286100000|2020-08-13 02:35:00|1114.7|1113.7|1114|1113|1114.7|1113.7|1114|1113|5
1597286400000|2020-08-13 02:40:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|3
1597286700000|2020-08-13 02:45:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|3
1597287000000|2020-08-13 02:50:00|1112.6|1111.6|1113|1112|1113|1112|1112.6|1111.6|13
1597287300000|2020-08-13 02:55:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1
1597287600000|2020-08-13 03:00:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|2
1597287900000|2020-08-13 03:05:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|2
1597288200000|2020-08-13 03:10:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1597288500000|2020-08-13 03:15:00|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1
1597288800000|2020-08-13 03:20:00|1113.6|1112.6|1112|1111|1113.6|1112.6|1112|1111|2
1597289400000|2020-08-13 03:30:00|1112.2|1111.2|1111.9|1110.9|1112.2|1111.2|1111.9|1110.9|2
1597289700000|2020-08-13 03:35:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|2
1597290300000|2020-08-13 03:45:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|2
1597290600000|2020-08-13 03:50:00|1111.8|1110.8|1112.3|1111.3|1112.3|1111.3|1111.8|1110.8|3
1597290900000|2020-08-13 03:55:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|2
1597291200000|2020-08-13 04:00:00|1113|1112|1112.7|1111.7|1113|1112|1112.7|1111.7|4
1597291500000|2020-08-13 04:05:00|1113.1|1112.1|1112.5|1111.5|1113.1|1112.1|1112.5|1111.5|7
1597291800000|2020-08-13 04:10:00|1112.6|1111.6|1112.4|1111.4|1112.7|1111.7|1112.4|1111.4|6
1597292100000|2020-08-13 04:15:00|1112.7|1111.7|1112.5|1111.5|1112.7|1111.7|1112|1111|5
1597293900000|2020-08-13 04:45:00|1112.1|1111.1|1112|1111|1112.1|1111.1|1112|1111|3
1597294800000|2020-08-13 05:00:00|1111.3|1110.3|1111|1110|1111.4|1110.4|1111|1110|17
1597295100000|2020-08-13 05:05:00|1111.1|1110.1|1111|1110|1111.1|1110.1|1110.8|1109.8|87
1597295400000|2020-08-13 05:10:00|1111.3|1110.3|1111|1110|1111.3|1110.3|1110.6|1109.6|21
1597295700000|2020-08-13 05:15:00|1110.9|1109.9|1112.4|1111.4|1112.4|1111.4|1110.9|1109.9|75
1597296000000|2020-08-13 05:20:00|1112.5|1111.5|1112.1|1111.1|1112.9|1111.9|1112.1|1111.1|14
1597296300000|2020-08-13 05:25:00|1112.5|1111.5|1113|1112|1113.8|1112.8|1112.2|1111.2|29
1597296600000|2020-08-13 05:30:00|1113.2|1112.2|1113.9|1112.9|1113.9|1112.9|1112.9|1111.9|27
1597296900000|2020-08-13 05:35:00|1114|1113|1113.6|1112.6|1114.6|1113.6|1113.6|1112.6|31
1597297200000|2020-08-13 05:40:00|1113.3|1112.3|1112.8|1111.8|1113.3|1112.3|1111.7|1110.7|51
1597297500000|2020-08-13 05:45:00|1112.2|1111.2|1112.4|1111.4|1112.8|1111.8|1112|1111|175
1597297800000|2020-08-13 05:50:00|1113|1112|1110.6|1109.6|1113|1112|1110.6|1109.6|45
1597298100000|2020-08-13 05:55:00|1110.7|1109.7|1111.8|1110.8|1111.8|1110.8|1110.6|1109.6|29
1597298400000|2020-08-13 06:00:00|1112.2|1111.2|1112.5|1111.5|1113.2|1112.2|1111.2|1110.2|54
1597298700000|2020-08-13 06:05:00|1112.4|1111.4|1110.3|1109.3|1112.4|1111.4|1110.1|1109.1|63
1597299000000|2020-08-13 06:10:00|1110.4|1109.4|1108.8|1107.8|1110.5|1109.5|1108.3|1107.3|133
1597299300000|2020-08-13 06:15:00|1109|1108|1109.8|1108.8|1109.8|1108.8|1108.9|1107.9|87
1597299600000|2020-08-13 06:20:00|1109.7|1108.7|1110.3|1109.3|1110.3|1109.3|1108.3|1107.3|59
1597299900000|2020-08-13 06:25:00|1110.2|1109.2|1111.1|1110.1|1111.1|1110.1|1110.2|1109.2|177
1597300200000|2020-08-13 06:30:00|1111.2|1110.2|1111.6|1110.6|1111.6|1110.6|1110.7|1109.7|124
1597300500000|2020-08-13 06:35:00|1111.7|1110.7|1111.1|1110.1|1111.7|1110.7|1111.1|1110.1|65
1597300800000|2020-08-13 06:40:00|1111|1110|1110.4|1109.4|1111.3|1110.3|1110.2|1109.2|41
1597301100000|2020-08-13 06:45:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.5|1109.5|38
1597301400000|2020-08-13 06:50:00|1110.7|1109.7|1111.2|1110.2|1111.2|1110.2|1110.7|1109.7|67
1597301700000|2020-08-13 06:55:00|1111.3|1110.3|1111.1|1110.1|1111.6|1110.6|1110.9|1109.9|102
1597302000000|2020-08-13 07:00:00|1111.4|1110.4|1111.7|1110.7|1111.9|1110.9|1111.1|1110.1|189
1597302300000|2020-08-13 07:05:00|1111.8|1110.8|1112.3|1111.3|1112.4|1111.4|1111.2|1110.2|128
1597302600000|2020-08-13 07:10:00|1112.4|1111.4|1111.9|1110.9|1112.8|1111.8|1111.8|1110.8|222
1597302900000|2020-08-13 07:15:00|1111.8|1110.8|1111.9|1110.9|1111.9|1110.9|1111.5|1110.5|89
1597303200000|2020-08-13 07:20:00|1111.8|1110.8|1111.4|1110.4|1111.8|1110.8|1111.4|1110.4|106
1597303500000|2020-08-13 07:25:00|1111.5|1110.5|1109.7|1108.7|1111.6|1110.6|1109|1108|222
1597303800000|2020-08-13 07:30:00|1109.8|1108.8|1109.5|1108.5|1109.8|1108.8|1109.1|1108.1|159
1597304100000|2020-08-13 07:35:00|1109.6|1108.6|1110.4|1109.4|1110.4|1109.4|1109.5|1108.5|76
1597304400000|2020-08-13 07:40:00|1110.3|1109.3|1110.9|1109.9|1111.5|1110.5|1110|1109|92
1597304700000|2020-08-13 07:45:00|1111|1110|1110.6|1109.6|1111.3|1110.3|1110|1109|159
1597305000000|2020-08-13 07:50:00|1110.5|1109.5|1110.5|1109.5|1110.9|1109.9|1110.2|1109.2|71
1597305300000|2020-08-13 07:55:00|1110.4|1109.4|1111|1110|1111|1110|1110.3|1109.3|68
1597305600000|2020-08-13 08:00:00|1111.1|1110.1|1110|1109|1111.4|1110.4|1109.9|1108.9|143
1597305900000|2020-08-13 08:05:00|1109.9|1108.9|1109.5|1108.5|1109.9|1108.9|1108.8|1107.8|184
1597306200000|2020-08-13 08:10:00|1109.3|1108.3|1109.4|1108.4|1109.7|1108.7|1108.9|1107.9|148
1597306500000|2020-08-13 08:15:00|1109.3|1108.3|1108.9|1107.9|1109.5|1108.5|1108.6|1107.6|270
1597306800000|2020-08-13 08:20:00|1108.8|1107.8|1109.5|1108.5|1109.6|1108.6|1108.6|1107.6|309
1597307100000|2020-08-13 08:25:00|1109.3|1108.3|1109.2|1108.2|1109.7|1108.7|1108.9|1107.9|101
1597307400000|2020-08-13 08:30:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1108.5|1107.5|90
1597307700000|2020-08-13 08:35:00|1108.9|1107.9|1109.8|1108.8|1109.9|1108.9|1108.7|1107.7|72
1597308000000|2020-08-13 08:40:00|1110|1109|1109.9|1108.9|1110.4|1109.4|1109.7|1108.7|94
1597308300000|2020-08-13 08:45:00|1109.8|1108.8|1110.3|1109.3|1110.6|1109.6|1109.7|1108.7|89
1597308600000|2020-08-13 08:50:00|1110.4|1109.4|1110.4|1109.4|1110.8|1109.8|1110.2|1109.2|87
1597308900000|2020-08-13 08:55:00|1110.3|1109.3|1109.9|1108.9|1110.4|1109.4|1109.8|1108.8|109
1597309200000|2020-08-13 09:00:00|1110|1109|1110.6|1109.6|1110.7|1109.7|1109.8|1108.8|100
1597309500000|2020-08-13 09:05:00|1110.5|1109.5|1110.4|1109.4|1110.8|1109.8|1110.3|1109.3|73
1597309800000|2020-08-13 09:10:00|1110.5|1109.5|1110.5|1109.5|1110.7|1109.7|1110.4|1109.4|42
1597310100000|2020-08-13 09:15:00|1110.4|1109.4|1110.6|1109.6|1110.8|1109.8|1110|1109|123
1597310400000|2020-08-13 09:20:00|1110.5|1109.5|1110.4|1109.4|1110.6|1109.6|1110.3|1109.3|105
1597310700000|2020-08-13 09:25:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.1|1109.1|41
1597311000000|2020-08-13 09:30:00|1110.5|1109.5|1110.2|1109.2|1110.7|1109.7|1109.9|1108.9|79
1597311300000|2020-08-13 09:35:00|1110.3|1109.3|1110|1109|1110.5|1109.5|1110|1109|88
1597311600000|2020-08-13 09:40:00|1110.1|1109.1|1109.9|1108.9|1110.1|1109.1|1109.7|1108.7|53
1597311900000|2020-08-13 09:45:00|1109.8|1108.8|1110.1|1109.1|1110.3|1109.3|1109.8|1108.8|87
1597312200000|2020-08-13 09:50:00|1110|1109|1110.2|1109.2|1110.6|1109.6|1110|1109|59
1597312500000|2020-08-13 09:55:00|1110.3|1109.3|1110.5|1109.5|1110.5|1109.5|1109.9|1108.9|50
1597312800000|2020-08-13 10:00:00|1110.3|1109.3|1110.6|1109.6|1110.7|1109.7|1110.1|1109.1|36
1597313100000|2020-08-13 10:05:00|1110.5|1109.5|1110.6|1109.6|1110.7|1109.7|1110.3|1109.3|61
1597313400000|2020-08-13 10:10:00|1110.5|1109.5|1110.5|1109.5|1110.7|1109.7|1110.4|1109.4|51
1597313700000|2020-08-13 10:15:00|1110.4|1109.4|1110.6|1109.6|1110.6|1109.6|1110.2|1109.2|35
1597314000000|2020-08-13 10:20:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110.5|1109.5|41
1597314300000|2020-08-13 10:25:00|1110.7|1109.7|1111|1110|1111.2|1110.2|1110.6|1109.6|62
1597314600000|2020-08-13 10:30:00|1110.9|1109.9|1111.3|1110.3|1111.3|1110.3|1110.7|1109.7|53
1597314900000|2020-08-13 10:35:00|1111.4|1110.4|1111.5|1110.5|1111.7|1110.7|1111.2|1110.2|58
1597315200000|2020-08-13 10:40:00|1111.6|1110.6|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|40
1597315500000|2020-08-13 10:45:00|1111.4|1110.4|1111.6|1110.6|1111.6|1110.6|1111.4|1110.4|24
1597315800000|2020-08-13 10:50:00|1111.5|1110.5|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|51
1597316100000|2020-08-13 10:55:00|1111.2|1110.2|1111|1110|1111.3|1110.3|1110.8|1109.8|144
1597316400000|2020-08-13 11:00:00|1110.9|1109.9|1111.2|1110.2|1111.4|1110.4|1110.7|1109.7|85
1597316700000|2020-08-13 11:05:00|1111.3|1110.3|1111.6|1110.6|1111.6|1110.6|1111.2|1110.2|77
1597317000000|2020-08-13 11:10:00|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.4|1110.4|18
1597317300000|2020-08-13 11:15:00|1111.4|1110.4|1111.5|1110.5|1111.8|1110.8|1111.4|1110.4|52
1597317600000|2020-08-13 11:20:00|1111.6|1110.6|1110.6|1109.6|1111.6|1110.6|1110.6|1109.6|42
1597317900000|2020-08-13 11:25:00|1110.7|1109.7|1110.7|1109.7|1110.8|1109.8|1110.6|1109.6|43
1597318200000|2020-08-13 11:30:00|1110.6|1109.6|1110.5|1109.5|1110.8|1109.8|1110.4|1109.4|84
1597318500000|2020-08-13 11:35:00|1110.6|1109.6|1110.7|1109.7|1110.9|1109.9|1110.6|1109.6|50
1597318800000|2020-08-13 11:40:00|1110.6|1109.6|1110.9|1109.9|1111.3|1110.3|1110.6|1109.6|42
1597319100000|2020-08-13 11:45:00|1110.7|1109.7|1111.2|1110.2|1111.4|1110.4|1110.7|1109.7|45
1597319400000|2020-08-13 11:50:00|1111.4|1110.4|1111.5|1110.5|1111.5|1110.5|1111|1110|27
1597319700000|2020-08-13 11:55:00|1111.4|1110.4|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|30
1597320000000|2020-08-13 12:00:00|1111.1|1110.1|1111.2|1110.2|1111.5|1110.5|1110.9|1109.9|122
1597320300000|2020-08-13 12:05:00|1111.4|1110.4|1111.9|1110.9|1111.9|1110.9|1111.3|1110.3|84
1597320600000|2020-08-13 12:10:00|1111.7|1110.7|1112.1|1111.1|1112.2|1111.2|1111.7|1110.7|87
1597320900000|2020-08-13 12:15:00|1111.9|1110.9|1111.6|1110.6|1112|1111|1111.6|1110.6|53
1597321200000|2020-08-13 12:20:00|1111.5|1110.5|1110.8|1109.8|1111.5|1110.5|1110.8|1109.8|96
1597321500000|2020-08-13 12:25:00|1110.7|1109.7|1110.9|1109.9|1110.9|1109.9|1110.6|1109.6|130
1597321800000|2020-08-13 12:30:00|1111|1110|1112.5|1111.5|1112.5|1111.5|1110.7|1109.7|325
1597322100000|2020-08-13 12:35:00|1112.4|1111.4|1112.6|1111.6|1112.9|1111.9|1112.3|1111.3|167
1597322400000|2020-08-13 12:40:00|1112.9|1111.9|1113.2|1112.2|1113.4|1112.4|1112.8|1111.8|162
1597322700000|2020-08-13 12:45:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.7|1111.7|47
1597323000000|2020-08-13 12:50:00|1113.1|1112.1|1113|1112|1113.2|1112.2|1112.9|1111.9|117
1597323300000|2020-08-13 12:55:00|1112.9|1111.9|1113.4|1112.4|1113.5|1112.5|1112.9|1111.9|154
1597323600000|2020-08-13 13:00:00|1113.3|1112.3|1112.5|1111.5|1113.3|1112.3|1112.4|1111.4|173
1597323900000|2020-08-13 13:05:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1112|1111|355
1597324200000|2020-08-13 13:10:00|1112.7|1111.7|1112.6|1111.6|1113.3|1112.3|1112.5|1111.5|267
1597324500000|2020-08-13 13:15:00|1112.7|1111.7|1113.4|1112.4|1113.5|1112.5|1112.6|1111.6|256
1597324800000|2020-08-13 13:20:00|1113.3|1112.3|1113.8|1112.8|1113.9|1112.9|1113.3|1112.3|280
1597325100000|2020-08-13 13:25:00|1113.7|1112.7|1113.2|1112.2|1113.7|1112.7|1113|1112|548
1597325400000|2020-08-13 13:30:00|1113|1112.5|1110.2|1109.7|1113|1112.5|1110.2|1109.7|1862
1597325700000|2020-08-13 13:35:00|1110.3|1109.8|1111.9|1111.4|1112|1111.5|1110.3|1109.8|1035
1597326000000|2020-08-13 13:40:00|1111.8|1111.3|1112.8|1112.3|1113.1|1112.6|1110.7|1110.2|1196
1597326300000|2020-08-13 13:45:00|1112.9|1112.4|1111.6|1111.1|1113.5|1113|1111.6|1111.1|939
1597326600000|2020-08-13 13:50:00|1111.7|1111.2|1110.8|1110.3|1111.9|1111.4|1110.8|1110.3|837
1597326900000|2020-08-13 13:55:00|1110.9|1110.4|1111.7|1111.2|1111.7|1111.2|1110.6|1110.1|967
1597327200000|2020-08-13 14:00:00|1111.8|1111.3|1111.5|1111|1111.8|1111.3|1110.8|1110.3|928
1597327500000|2020-08-13 14:05:00|1111.7|1111.2|1111.4|1110.9|1111.9|1111.4|1111.2|1110.7|1003
1597327800000|2020-08-13 14:10:00|1111.5|1111|1111.4|1110.9|1112.1|1111.6|1111.2|1110.7|645
1597328100000|2020-08-13 14:15:00|1111.3|1110.8|1111|1110.5|1111.4|1110.9|1109.9|1109.4|633
1597328400000|2020-08-13 14:20:00|1111.2|1110.7|1111.7|1111.2|1112.1|1111.6|1111.2|1110.7|558
1597328700000|2020-08-13 14:25:00|1111.9|1111.4|1112.2|1111.7|1112.6|1112.1|1111.7|1111.2|881
1597329000000|2020-08-13 14:30:00|1112.1|1111.6|1113|1112.5|1113.1|1112.6|1112|1111.5|575
1597329300000|2020-08-13 14:35:00|1112.8|1112.3|1112.8|1112.3|1113|1112.5|1112.3|1111.8|450
1597329600000|2020-08-13 14:40:00|1112.9|1112.4|1112.4|1111.9|1112.9|1112.4|1112.3|1111.8|306
1597329900000|2020-08-13 14:45:00|1112.5|1112|1113.4|1112.9|1113.4|1112.9|1112.1|1111.6|685
1597330200000|2020-08-13 14:50:00|1113.5|1113|1112.9|1112.4|1113.6|1113.1|1112.8|1112.3|1151
1597330500000|2020-08-13 14:55:00|1112.8|1112.3|1113.2|1112.7|1113.6|1113.1|1112.4|1111.9|826
1597330800000|2020-08-13 15:00:00|1113.3|1112.8|1113.5|1113|1114|1113.5|1113.2|1112.7|484
1597331100000|2020-08-13 15:05:00|1113.6|1113.1|1113.7|1113.2|1114.1|1113.6|1113.5|1113|538
1597331400000|2020-08-13 15:10:00|1113.6|1113.1|1113.5|1113|1113.7|1113.2|1113|1112.5|442
1597331700000|2020-08-13 15:15:00|1113.4|1112.9|1113.3|1112.8|1113.6|1113.1|1113.1|1112.6|309
1597332000000|2020-08-13 15:20:00|1113.2|1112.7|1113.1|1112.6|1113.2|1112.7|1112.8|1112.3|385
1597332300000|2020-08-13 15:25:00|1113.2|1112.7|1112.4|1111.9|1113.5|1113|1112.1|1111.6|353
1597332600000|2020-08-13 15:30:00|1112.3|1111.8|1110.9|1110.4|1112.5|1112|1110.9|1110.4|578
1597332900000|2020-08-13 15:35:00|1111|1110.5|1110.4|1109.9|1111.3|1110.8|1110.3|1109.8|390
1597333200000|2020-08-13 15:40:00|1110.3|1109.8|1109.7|1109.2|1110.4|1109.9|1109.4|1108.9|509
1597333500000|2020-08-13 15:45:00|1109.6|1109.1|1109.7|1109.2|1109.9|1109.4|1109.6|1109.1|229
1597333800000|2020-08-13 15:50:00|1109.8|1109.3|1110.2|1109.7|1110.5|1110|1109.7|1109.2|310
1597334100000|2020-08-13 15:55:00|1110.3|1109.8|1110.1|1109.6|1110.4|1109.9|1109.9|1109.4|233
1597334400000|2020-08-13 16:00:00|1110.2|1109.7|1110.9|1110.4|1110.9|1110.4|1110.2|1109.7|158
1597334700000|2020-08-13 16:05:00|1111.1|1110.6|1111.3|1110.8|1111.4|1110.9|1110.8|1110.3|249
1597335000000|2020-08-13 16:10:00|1111.4|1110.9|1111.9|1111.4|1112|1111.5|1111.3|1110.8|229
1597335300000|2020-08-13 16:15:00|1112|1111.5|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|373
1597335600000|2020-08-13 16:20:00|1112.2|1111.7|1112.4|1111.9|1112.5|1112|1112.1|1111.6|294
1597335900000|2020-08-13 16:25:00|1112.3|1111.8|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|168
1597336200000|2020-08-13 16:30:00|1112|1111.5|1112.2|1111.7|1112.8|1112.3|1111.9|1111.4|225
1597336500000|2020-08-13 16:35:00|1112.1|1111.6|1112.9|1112.4|1113|1112.5|1112|1111.5|172
1597336800000|2020-08-13 16:40:00|1113|1112.5|1113|1112.5|1113|1112.5|1112.7|1112.2|219
1597337100000|2020-08-13 16:45:00|1113.1|1112.6|1112.8|1112.3|1113.1|1112.6|1112.8|1112.3|97
1597337400000|2020-08-13 16:50:00|1113|1112.5|1112.9|1112.4|1113|1112.5|1112.7|1112.2|215
1597337700000|2020-08-13 16:55:00|1112.8|1112.3|1113.4|1112.9|1113.4|1112.9|1112.8|1112.3|306
1597338000000|2020-08-13 17:00:00|1113.5|1113|1113.1|1112.6|1113.7|1113.2|1113|1112.5|267
1597338300000|2020-08-13 17:05:00|1113|1112.5|1112.2|1111.7|1113.1|1112.6|1112.2|1111.7|203
1597338600000|2020-08-13 17:10:00|1112.1|1111.6|1112.5|1112|1112.5|1112|1112.1|1111.6|101
1597338900000|2020-08-13 17:15:00|1112.6|1112.1|1111.8|1111.3|1112.6|1112.1|1111.7|1111.2|107
1597339200000|2020-08-13 17:20:00|1111.9|1111.4|1111.3|1110.8|1112.1|1111.6|1111.3|1110.8|134
1597339500000|2020-08-13 17:25:00|1111.4|1110.9|1111.4|1110.9|1111.7|1111.2|1111.1|1110.6|320
1597339800000|2020-08-13 17:30:00|1111.3|1110.8|1110.4|1109.9|1111.8|1111.3|1110.4|1109.9|380
1597340100000|2020-08-13 17:35:00|1110.5|1110|1111|1110.5|1111.1|1110.6|1110.1|1109.6|127
1597340400000|2020-08-13 17:40:00|1111.1|1110.6|1111.4|1110.9|1111.4|1110.9|1110.8|1110.3|78
1597340700000|2020-08-13 17:45:00|1111.5|1111|1112.3|1111.8|1112.3|1111.8|1111.5|1111|58
1597341000000|2020-08-13 17:50:00|1112.4|1111.9|1112.2|1111.7|1112.4|1111.9|1112|1111.5|104
1597341300000|2020-08-13 17:55:00|1112.1|1111.6|1112|1111.5|1112.1|1111.6|1111.8|1111.3|184
1597341600000|2020-08-13 18:00:00|1112.1|1111.6|1111.1|1110.6|1112.3|1111.8|1110.7|1110.2|151
1597341900000|2020-08-13 18:05:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.6|1110.1|204
1597342200000|2020-08-13 18:10:00|1110.6|1110.1|1110.3|1109.8|1110.7|1110.2|1109.7|1109.2|214
1597342500000|2020-08-13 18:15:00|1110.4|1109.9|1109|1108.5|1110.4|1109.9|1108.9|1108.4|201
1597342800000|2020-08-13 18:20:00|1108.9|1108.4|1107.5|1107|1109.2|1108.7|1107.1|1106.6|803
1597343100000|2020-08-13 18:25:00|1107.6|1107.1|1108.2|1107.7|1108.4|1107.9|1107.3|1106.8|353
1597343400000|2020-08-13 18:30:00|1108.1|1107.6|1108.1|1107.6|1108.7|1108.2|1107.7|1107.2|217
1597343700000|2020-08-13 18:35:00|1108|1107.5|1106.9|1106.4|1108|1107.5|1106.2|1105.7|398
1597344000000|2020-08-13 18:40:00|1107|1106.5|1106.9|1106.4|1108.1|1107.6|1106.8|1106.3|234
1597344300000|2020-08-13 18:45:00|1107.1|1106.6|1107.5|1107|1108.4|1107.9|1107.1|1106.6|413
1597344600000|2020-08-13 18:50:00|1107.3|1106.8|1107.1|1106.6|1107.6|1107.1|1105.6|1105.1|665
1597344900000|2020-08-13 18:55:00|1107.2|1106.7|1106.6|1106.1|1107.3|1106.8|1105.9|1105.4|439
1597345200000|2020-08-13 19:00:00|1106.5|1106|1106.7|1106.2|1107.2|1106.7|1105.9|1105.4|213
1597345500000|2020-08-13 19:05:00|1106.6|1106.1|1106.1|1105.6|1107|1106.5|1105.9|1105.4|335
1597345800000|2020-08-13 19:10:00|1106|1105.5|1106.8|1106.3|1106.8|1106.3|1105.7|1105.2|369
1597346100000|2020-08-13 19:15:00|1106.6|1106.1|1107.6|1107.1|1107.8|1107.3|1106.5|1106|240
1597346400000|2020-08-13 19:20:00|1107.7|1107.2|1108.5|1108|1108.5|1108|1107.7|1107.2|249
1597346700000|2020-08-13 19:25:00|1108.4|1107.9|1108.8|1108.3|1108.9|1108.4|1108.3|1107.8|150
1597347000000|2020-08-13 19:30:00|1109|1108.5|1109.1|1108.6|1109.4|1108.9|1108.7|1108.2|269
1597347300000|2020-08-13 19:35:00|1109.2|1108.7|1108.6|1108.1|1109.5|1109|1108.5|1108|235
1597347600000|2020-08-13 19:40:00|1108.5|1108|1109.5|1109|1109.8|1109.3|1108.4|1107.9|210
1597347900000|2020-08-13 19:45:00|1109.4|1108.9|1109|1108.5|1109.6|1109.1|1108.8|1108.3|346
1597348200000|2020-08-13 19:50:00|1108.9|1108.4|1108.7|1108.2|1109.5|1109|1108.5|1108|700
1597348500000|2020-08-13 19:55:00|1108.6|1108.1|1110.2|1109.7|1110.2|1109.7|1108.5|1108|4805
1597348800000|2020-08-13 20:00:00|1110.1|1109.1|1111|1110|1111|1110|1110.1|1109.1|1755
1597349100000|2020-08-13 20:05:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.2|1109.2|136
1597349400000|2020-08-13 20:10:00|1110.8|1109.8|1111.2|1110.2|1111.2|1110.2|1110.7|1109.7|78
1597350300000|2020-08-13 20:25:00|1110.7|1109.7|1111.6|1110.6|1111.6|1110.6|1110.4|1109.4|138
1597350600000|2020-08-13 20:30:00|1111.3|1110.3|1111.2|1110.2|1111.6|1110.6|1111|1110|55
1597350900000|2020-08-13 20:35:00|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|5
1597351500000|2020-08-13 20:45:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1
1597352100000|2020-08-13 20:55:00|1110.6|1109.6|1111.6|1110.6|1111.6|1110.6|1110.6|1109.6|27
1597356000000|2020-08-13 22:00:00|1112|1110|1112.8|1110.8|1113|1111|1112|1110|0
1597356300000|2020-08-13 22:05:00|1112.9|1110.9|1112.4|1110.4|1112.9|1110.9|1112.3|1110.3|0
1597356600000|2020-08-13 22:10:00|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1597356900000|2020-08-13 22:15:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597357200000|2020-08-13 22:20:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597357500000|2020-08-13 22:25:00|1112.6|1110.6|1112.5|1110.5|1112.7|1110.7|1112.5|1110.5|0
1597357800000|2020-08-13 22:30:00|1112.6|1110.6|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|0
1597358100000|2020-08-13 22:35:00|1112.9|1110.9|1113|1111|1113|1111|1112.8|1110.8|0
1597358400000|2020-08-13 22:40:00|1113.1|1111.1|1113.2|1111.2|1113.2|1111.2|1113|1111|0
1597358700000|2020-08-13 22:45:00|1113.3|1111.3|1112.9|1110.9|1113.4|1111.4|1112.9|1110.9|0
1597359000000|2020-08-13 22:50:00|1113|1111|1113.2|1111.2|1113.2|1111.2|1113|1111|0
1597359300000|2020-08-13 22:55:00|1113.1|1111.1|1113.3|1111.3|1113.4|1111.4|1113.1|1111.1|0
1597359600000|2020-08-13 23:00:00|1113.4|1111.4|1113.8|1111.8|1113.8|1111.8|1113.4|1111.4|0
1597359900000|2020-08-13 23:05:00|1113.9|1111.9|1114|1112|1114.4|1112.4|1113.9|1111.9|0
1597360200000|2020-08-13 23:10:00|1114.1|1112.1|1114.2|1112.2|1114.3|1112.3|1114|1112|0
1597360500000|2020-08-13 23:15:00|1114.1|1112.1|1114.1|1112.1|1114.2|1112.2|1114|1112|0
1597360800000|2020-08-13 23:20:00|1114|1112|1114|1112|1114|1112|1113.9|1111.9|0
1597361100000|2020-08-13 23:25:00|1113.9|1111.9|1114|1112|1114.1|1112.1|1113.9|1111.9|0
1597361400000|2020-08-13 23:30:00|1114.1|1112.1|1114|1112|1114.1|1112.1|1113.9|1111.9|0
1597361700000|2020-08-13 23:35:00|1114.1|1112.1|1114.2|1112.2|1114.2|1112.2|1114.1|1112.1|0
1597362000000|2020-08-13 23:40:00|1114.3|1112.3|1114.3|1112.3|1114.5|1112.5|1114.3|1112.3|0
1597362300000|2020-08-13 23:45:00|1114.2|1112.2|1114.7|1112.7|1114.7|1112.7|1114.1|1112.1|0
1597362600000|2020-08-13 23:50:00|1114.6|1112.6|1114.4|1112.4|1114.7|1112.7|1114.3|1112.3|0
1597362900000|2020-08-13 23:55:00|1114.3|1112.3|1114.4|1112.4|1114.4|1112.4|1114.1|1112.1|0
1597363200000|2020-08-14 00:00:00|1114.5|1112.5|1110.6|1109.6|1114.5|1112.5|1110.6|1109.6|0
1597363800000|2020-08-14 00:10:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|2
1597364100000|2020-08-14 00:15:00|1111.3|1110.3|1111.1|1110.1|1111.3|1110.3|1111.1|1110.1|4
1597364400000|2020-08-14 00:20:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|2
1597364700000|2020-08-14 00:25:00|1110.6|1109.6|1110|1109|1110.6|1109.6|1110|1109|4
1597365000000|2020-08-14 00:30:00|1110.2|1109.2|1110.1|1109.1|1110.2|1109.2|1110.1|1109.1|3
1597365300000|2020-08-14 00:35:00|1110.2|1109.2|1109.6|1108.6|1110.2|1109.2|1109.6|1108.6|7
1597365600000|2020-08-14 00:40:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|3
1597365900000|2020-08-14 00:45:00|1108.8|1107.8|1108.5|1107.5|1108.9|1107.9|1107.9|1106.9|37
1597366200000|2020-08-14 00:50:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|3
1597366500000|2020-08-14 00:55:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|3
1597366800000|2020-08-14 01:00:00|1108.1|1107.1|1107.6|1106.6|1108.2|1107.2|1107.6|1106.6|15
1597367100000|2020-08-14 01:05:00|1108.1|1107.1|1106.3|1105.3|1108.3|1107.3|1106.3|1105.3|35
1597367400000|2020-08-14 01:10:00|1106.2|1105.2|1106.7|1105.7|1106.7|1105.7|1105.6|1104.6|4
1597367700000|2020-08-14 01:15:00|1106.6|1105.6|1102|1101|1106.7|1105.7|1102|1101|65
1597368000000|2020-08-14 01:20:00|1101.3|1100.3|1103.2|1102.2|1103.2|1102.2|1100.6|1099.6|52
1597368300000|2020-08-14 01:25:00|1101.8|1100.8|1101.2|1100.2|1101.8|1100.8|1100.6|1099.6|194
1597368600000|2020-08-14 01:30:00|1101.1|1100.1|1105.3|1104.3|1105.3|1104.3|1101.1|1100.1|24
1597368900000|2020-08-14 01:35:00|1104.8|1103.8|1105.1|1104.1|1105.3|1104.3|1104.3|1103.3|12
1597369200000|2020-08-14 01:40:00|1106.7|1105.7|1107.3|1106.3|1107.5|1106.5|1106.7|1105.7|40
1597369500000|2020-08-14 01:45:00|1107.5|1106.5|1107.5|1106.5|1107.7|1106.7|1106.5|1105.5|219
1597369800000|2020-08-14 01:50:00|1107.6|1106.6|1107.7|1106.7|1108.5|1107.5|1107.6|1106.6|16
1597370100000|2020-08-14 01:55:00|1107.3|1106.3|1107.9|1106.9|1107.9|1106.9|1107.3|1106.3|7
1597370400000|2020-08-14 02:00:00|1107.4|1106.4|1106.2|1105.2|1107.4|1106.4|1106.2|1105.2|15
1597370700000|2020-08-14 02:05:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|4
1597371000000|2020-08-14 02:10:00|1107.6|1106.6|1108.3|1107.3|1109.1|1108.1|1107.6|1106.6|16
1597371300000|2020-08-14 02:15:00|1110.1|1109.1|1110|1109|1110.2|1109.2|1109.7|1108.7|16
1597371600000|2020-08-14 02:20:00|1109.7|1108.7|1109.4|1108.4|1109.7|1108.7|1109.4|1108.4|10
1597371900000|2020-08-14 02:25:00|1109.9|1108.9|1109.6|1108.6|1110.2|1109.2|1109.6|1108.6|15
1597372200000|2020-08-14 02:30:00|1110.1|1109.1|1109.2|1108.2|1110.1|1109.1|1109.2|1108.2|11
1597372500000|2020-08-14 02:35:00|1108.6|1107.6|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|3
1597372800000|2020-08-14 02:40:00|1109.4|1108.4|1109.1|1108.1|1109.4|1108.4|1109|1108|9
1597373100000|2020-08-14 02:45:00|1108.6|1107.6|1109.3|1108.3|1109.7|1108.7|1108.6|1107.6|15
1597373400000|2020-08-14 02:50:00|1110.1|1109.1|1109.5|1108.5|1110.1|1109.1|1109.1|1108.1|13
1597373700000|2020-08-14 02:55:00|1109|1108|1109.4|1108.4|1109.6|1108.6|1108.6|1107.6|13
1597374000000|2020-08-14 03:00:00|1108.4|1107.4|1107.9|1106.9|1108.4|1107.4|1107.9|1106.9|5
1597374300000|2020-08-14 03:05:00|1106.8|1105.8|1107.5|1106.5|1107.7|1106.7|1106.2|1105.2|6
1597374600000|2020-08-14 03:10:00|1107|1106|1107.8|1106.8|1107.8|1106.8|1106.9|1105.9|6
1597374900000|2020-08-14 03:15:00|1108.4|1107.4|1107.7|1106.7|1108.4|1107.4|1107.7|1106.7|8
1597375200000|2020-08-14 03:20:00|1108.6|1107.6|1108.6|1107.6|1109.1|1108.1|1108.4|1107.4|6
1597375500000|2020-08-14 03:25:00|1108.4|1107.4|1108|1107|1108.4|1107.4|1108|1107|5
1597375800000|2020-08-14 03:30:00|1107.7|1106.7|1107.9|1106.9|1107.9|1106.9|1107.7|1106.7|3
1597376100000|2020-08-14 03:35:00|1108.4|1107.4|1108.3|1107.3|1108.4|1107.4|1108.3|1107.3|8
1597376400000|2020-08-14 03:40:00|1108.6|1107.6|1108.3|1107.3|1109.1|1108.1|1108.2|1107.2|11
1597376700000|2020-08-14 03:45:00|1107.9|1106.9|1108.8|1107.8|1108.9|1107.9|1107.9|1106.9|7
1597377000000|2020-08-14 03:50:00|1108.7|1107.7|1108.3|1107.3|1108.7|1107.7|1108.3|1107.3|7
1597377300000|2020-08-14 03:55:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|3
1597377600000|2020-08-14 04:00:00|1109|1108|1108.9|1107.9|1109|1108|1108.9|1107.9|3
1597378200000|2020-08-14 04:10:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|4
1597378800000|2020-08-14 04:20:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|5
1597379400000|2020-08-14 04:30:00|1109.5|1108.5|1110.1|1109.1|1110.5|1109.5|1109.5|1108.5|8
1597380000000|2020-08-14 04:40:00|1110.4|1109.4|1110.5|1109.5|1110.6|1109.6|1110|1109|9
1597380900000|2020-08-14 04:55:00|1110.4|1109.4|1110|1109|1110.4|1109.4|1110|1109|6
1597381200000|2020-08-14 05:00:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1
1597381500000|2020-08-14 05:05:00|1110.1|1109.1|1110.4|1109.4|1110.4|1109.4|1110.1|1109.1|7
1597381800000|2020-08-14 05:10:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|5
1597382100000|2020-08-14 05:15:00|1110.7|1109.7|1110.5|1109.5|1110.7|1109.7|1110.2|1109.2|6
1597382400000|2020-08-14 05:20:00|1110|1109|1110|1109|1110|1109|1110|1109|1
1597382700000|2020-08-14 05:25:00|1111.4|1110.4|1111.1|1110.1|1111.4|1110.4|1111.1|1110.1|3
1597383300000|2020-08-14 05:35:00|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1
1597383600000|2020-08-14 05:40:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|2
1597383900000|2020-08-14 05:45:00|1110.6|1109.6|1110.1|1109.1|1110.6|1109.6|1110.1|1109.1|6
1597384500000|2020-08-14 05:55:00|1111.6|1110.6|1111.5|1110.5|1111.6|1110.6|1111.5|1110.5|2
1597384800000|2020-08-14 06:00:00|1112|1111|1111.5|1110.5|1112|1111|1111.5|1110.5|5
1597385100000|2020-08-14 06:05:00|1111.7|1110.7|1112.2|1111.2|1112.2|1111.2|1111.7|1110.7|8
1597385400000|2020-08-14 06:10:00|1112.3|1111.3|1112.7|1111.7|1112.9|1111.9|1112.3|1111.3|20
1597385700000|2020-08-14 06:15:00|1113.1|1112.1|1114.4|1113.4|1114.9|1113.9|1113.1|1112.1|58
1597386000000|2020-08-14 06:20:00|1114.5|1113.5|1113.7|1112.7|1114.5|1113.5|1113.7|1112.7|26
1597386300000|2020-08-14 06:25:00|1113.6|1112.6|1113.7|1112.7|1114.2|1113.2|1113.4|1112.4|91
1597386600000|2020-08-14 06:30:00|1113.8|1112.8|1113.3|1112.3|1113.8|1112.8|1113.1|1112.1|16
1597386900000|2020-08-14 06:35:00|1113.1|1112.1|1113.4|1112.4|1113.7|1112.7|1113.1|1112.1|10
1597387200000|2020-08-14 06:40:00|1113.5|1112.5|1113.8|1112.8|1114.5|1113.5|1113.5|1112.5|49
1597387500000|2020-08-14 06:45:00|1113.7|1112.7|1114.3|1113.3|1114.3|1113.3|1113.7|1112.7|26
1597387800000|2020-08-14 06:50:00|1114.8|1113.8|1113.5|1112.5|1115|1114|1113.5|1112.5|49
1597388100000|2020-08-14 06:55:00|1113.1|1112.1|1112.7|1111.7|1113.6|1112.6|1112.7|1111.7|38
1597388400000|2020-08-14 07:00:00|1112.6|1111.6|1111.6|1110.6|1112.8|1111.8|1111.3|1110.3|458
1597388700000|2020-08-14 07:05:00|1111.5|1110.5|1110.6|1109.6|1111.6|1110.6|1109.9|1108.9|445
1597389000000|2020-08-14 07:10:00|1110.7|1109.7|1110.8|1109.8|1111.2|1110.2|1110.4|1109.4|146
1597389300000|2020-08-14 07:15:00|1110.7|1109.7|1111|1110|1111.1|1110.1|1110.4|1109.4|261
1597389600000|2020-08-14 07:20:00|1111.1|1110.1|1110.8|1109.8|1111.2|1110.2|1110.6|1109.6|54
1597389900000|2020-08-14 07:25:00|1110.3|1109.3|1110.7|1109.7|1111.1|1110.1|1110.2|1109.2|54
1597390200000|2020-08-14 07:30:00|1110.6|1109.6|1109.4|1108.4|1110.6|1109.6|1109.2|1108.2|166
1597390500000|2020-08-14 07:35:00|1109.3|1108.3|1109.3|1108.3|1109.7|1108.7|1108.8|1107.8|89
1597390800000|2020-08-14 07:40:00|1109.1|1108.1|1108.5|1107.5|1109.8|1108.8|1108.5|1107.5|81
1597391100000|2020-08-14 07:45:00|1108.1|1107.1|1107|1106|1108.1|1107.1|1107|1106|87
1597391400000|2020-08-14 07:50:00|1106.8|1105.8|1106|1105|1107.1|1106.1|1105.8|1104.8|345
1597391700000|2020-08-14 07:55:00|1105.9|1104.9|1106.8|1105.8|1106.8|1105.8|1105.6|1104.6|155
1597392000000|2020-08-14 08:00:00|1106.6|1105.6|1105.7|1104.7|1106.8|1105.8|1105.3|1104.3|113
1597392300000|2020-08-14 08:05:00|1105.8|1104.8|1104.6|1103.6|1106|1105|1104.6|1103.6|128
1597392600000|2020-08-14 08:10:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104|1103|104
1597392900000|2020-08-14 08:15:00|1104.5|1103.5|1103.4|1102.4|1104.7|1103.7|1103.2|1102.2|123
1597393200000|2020-08-14 08:20:00|1103.1|1102.1|1103.1|1102.1|1103.7|1102.7|1102.8|1101.8|130
1597393500000|2020-08-14 08:25:00|1103|1102|1104|1103|1104.1|1103.1|1102.6|1101.6|150
1597393800000|2020-08-14 08:30:00|1103.9|1102.9|1103.3|1102.3|1103.9|1102.9|1103.2|1102.2|126
1597394100000|2020-08-14 08:35:00|1103.4|1102.4|1104.1|1103.1|1104.3|1103.3|1102.9|1101.9|85
1597394400000|2020-08-14 08:40:00|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.6|71
1597394700000|2020-08-14 08:45:00|1103.6|1102.6|1103.2|1102.2|1103.6|1102.6|1102.5|1101.5|255
1597395000000|2020-08-14 08:50:00|1103|1102|1103.4|1102.4|1103.4|1102.4|1102.6|1101.6|63
1597395300000|2020-08-14 08:55:00|1103.3|1102.3|1103.6|1102.6|1103.9|1102.9|1103.1|1102.1|189
1597395600000|2020-08-14 09:00:00|1103.4|1102.4|1103.7|1102.7|1104.2|1103.2|1103.3|1102.3|160
1597395900000|2020-08-14 09:05:00|1103.9|1102.9|1103.5|1102.5|1104.2|1103.2|1103.5|1102.5|59
1597396200000|2020-08-14 09:10:00|1103.3|1102.3|1103.6|1102.6|1103.6|1102.6|1103|1102|97
1597396500000|2020-08-14 09:15:00|1103.5|1102.5|1103.5|1102.5|1103.8|1102.8|1103.2|1102.2|79
1597396800000|2020-08-14 09:20:00|1103.6|1102.6|1104.5|1103.5|1104.5|1103.5|1103.2|1102.2|377
1597397100000|2020-08-14 09:25:00|1104.4|1103.4|1104.6|1103.6|1105|1104|1104|1103|143
1597397400000|2020-08-14 09:30:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104.4|1103.4|26
1597397700000|2020-08-14 09:35:00|1104.4|1103.4|1103.6|1102.6|1104.5|1103.5|1103.6|1102.6|57
1597398000000|2020-08-14 09:40:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.7|1102.7|60
1597398300000|2020-08-14 09:45:00|1104.5|1103.5|1104|1103|1104.5|1103.5|1104|1103|70
1597398600000|2020-08-14 09:50:00|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1103.8|1102.8|30
1597398900000|2020-08-14 09:55:00|1104.5|1103.5|1104.9|1103.9|1104.9|1103.9|1104.3|1103.3|75
1597399200000|2020-08-14 10:00:00|1104.8|1103.8|1105|1104|1105.4|1104.4|1104.8|1103.8|38
1597399500000|2020-08-14 10:05:00|1105.1|1104.1|1104|1103|1105.2|1104.2|1103.9|1102.9|70
1597399800000|2020-08-14 10:10:00|1103.9|1102.9|1104|1103|1104|1103|1103.5|1102.5|29
1597400100000|2020-08-14 10:15:00|1103.9|1102.9|1103.7|1102.7|1103.9|1102.9|1103.4|1102.4|59
1597400400000|2020-08-14 10:20:00|1103.6|1102.6|1104|1103|1104|1103|1103.5|1102.5|170
1597400700000|2020-08-14 10:25:00|1103.9|1102.9|1103.7|1102.7|1104.2|1103.2|1103.7|1102.7|65
1597401000000|2020-08-14 10:30:00|1104|1103|1104.3|1103.3|1104.5|1103.5|1103.8|1102.8|76
1597401300000|2020-08-14 10:35:00|1104.4|1103.4|1104.7|1103.7|1104.8|1103.8|1104.2|1103.2|89
1597401600000|2020-08-14 10:40:00|1104.8|1103.8|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|177
1597401900000|2020-08-14 10:45:00|1105.3|1104.3|1105.8|1104.8|1105.8|1104.8|1105.2|1104.2|130
1597402200000|2020-08-14 10:50:00|1105.9|1104.9|1106.4|1105.4|1106.5|1105.5|1105.9|1104.9|88
1597402500000|2020-08-14 10:55:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.4|1105.4|100
1597402800000|2020-08-14 11:00:00|1106.9|1105.9|1107.3|1106.3|1107.4|1106.4|1106.7|1105.7|110
1597403100000|2020-08-14 11:05:00|1107.2|1106.2|1106.7|1105.7|1107.2|1106.2|1106.6|1105.6|59
1597403400000|2020-08-14 11:10:00|1106.9|1105.9|1107.3|1106.3|1107.3|1106.3|1106.9|1105.9|58
1597403700000|2020-08-14 11:15:00|1107.2|1106.2|1107.5|1106.5|1107.5|1106.5|1107.2|1106.2|111
1597404000000|2020-08-14 11:20:00|1107.6|1106.6|1108.1|1107.1|1108.2|1107.2|1107.6|1106.6|99
1597404300000|2020-08-14 11:25:00|1108.3|1107.3|1107.8|1106.8|1108.3|1107.3|1107.8|1106.8|78
1597404600000|2020-08-14 11:30:00|1107.7|1106.7|1108|1107|1108|1107|1107.6|1106.6|46
1597404900000|2020-08-14 11:35:00|1108.1|1107.1|1108.5|1107.5|1108.6|1107.6|1107.8|1106.8|60
1597405200000|2020-08-14 11:40:00|1108.6|1107.6|1108.8|1107.8|1109|1108|1108.5|1107.5|71
1597405500000|2020-08-14 11:45:00|1108.9|1107.9|1108.1|1107.1|1109.1|1108.1|1108.1|1107.1|71
1597405800000|2020-08-14 11:50:00|1108.3|1107.3|1108|1107|1108.3|1107.3|1108|1107|15
1597406100000|2020-08-14 11:55:00|1108.1|1107.1|1108.4|1107.4|1108.4|1107.4|1107.8|1106.8|147
1597406400000|2020-08-14 12:00:00|1108.5|1107.5|1107.3|1106.3|1108.7|1107.7|1107.1|1106.1|156
1597406700000|2020-08-14 12:05:00|1107.4|1106.4|1107|1106|1107.5|1106.5|1107|1106|151
1597407000000|2020-08-14 12:10:00|1107.2|1106.2|1107.7|1106.7|1107.9|1106.9|1107.1|1106.1|105
1597407300000|2020-08-14 12:15:00|1107.6|1106.6|1108|1107|1108.2|1107.2|1107.6|1106.6|156
1597407600000|2020-08-14 12:20:00|1107.8|1106.8|1108.2|1107.2|1108.2|1107.2|1107.6|1106.6|149
1597407900000|2020-08-14 12:25:00|1108.1|1107.1|1107.9|1106.9|1108.2|1107.2|1107.8|1106.8|147
1597408200000|2020-08-14 12:30:00|1108|1107|1108.9|1107.9|1109.1|1108.1|1107.3|1106.3|347
1597408500000|2020-08-14 12:35:00|1109|1108|1108.6|1107.6|1109.3|1108.3|1108.5|1107.5|132
1597408800000|2020-08-14 12:40:00|1108.7|1107.7|1108.1|1107.1|1108.9|1107.9|1108.1|1107.1|157
1597409100000|2020-08-14 12:45:00|1108.2|1107.2|1107.4|1106.4|1108.4|1107.4|1107.1|1106.1|139
1597409400000|2020-08-14 12:50:00|1107.5|1106.5|1107.8|1106.8|1108|1107|1107.5|1106.5|62
1597409700000|2020-08-14 12:55:00|1107.7|1106.7|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|87
1597410000000|2020-08-14 13:00:00|1107.8|1106.8|1107.3|1106.3|1108|1107|1107.2|1106.2|61
1597410300000|2020-08-14 13:05:00|1107.4|1106.4|1107.5|1106.5|1107.7|1106.7|1107.4|1106.4|44
1597410600000|2020-08-14 13:10:00|1107.4|1106.4|1108.2|1107.2|1108.3|1107.3|1107.4|1106.4|78
1597410900000|2020-08-14 13:15:00|1108.3|1107.3|1107.9|1106.9|1108.3|1107.3|1107.7|1106.7|116
1597411200000|2020-08-14 13:20:00|1108|1107|1108|1107|1108.2|1107.2|1107.7|1106.7|176
1597411500000|2020-08-14 13:25:00|1107.9|1106.9|1107.5|1106.5|1108|1107|1107.3|1106.3|132
1597411800000|2020-08-14 13:30:00|1107.3|1106.8|1107.3|1106.8|1108|1107.5|1106.6|1106.1|3542
1597412100000|2020-08-14 13:35:00|1107.1|1106.6|1108.9|1108.4|1109.1|1108.6|1107.1|1106.6|1374
1597412400000|2020-08-14 13:40:00|1108.8|1108.3|1110|1109.5|1110.1|1109.6|1108.3|1107.8|1474
1597412700000|2020-08-14 13:45:00|1109.9|1109.4|1108.7|1108.2|1109.9|1109.4|1108.4|1107.9|1294
1597413000000|2020-08-14 13:50:00|1108.8|1108.3|1109.6|1109.1|1109.9|1109.4|1108.6|1108.1|1234
1597413300000|2020-08-14 13:55:00|1109.5|1109|1109.8|1109.3|1110.3|1109.8|1109.4|1108.9|1561
1597413600000|2020-08-14 14:00:00|1109.9|1109.4|1108.6|1108.1|1110.3|1109.8|1108.3|1107.8|2591
1597413900000|2020-08-14 14:05:00|1108.7|1108.2|1109|1108.5|1109.1|1108.6|1108.2|1107.7|972
1597414200000|2020-08-14 14:10:00|1108.9|1108.4|1107.7|1107.2|1109.4|1108.9|1107.5|1107|1207
1597414500000|2020-08-14 14:15:00|1107.8|1107.3|1107.7|1107.2|1108.5|1108|1107.4|1106.9|1065
1597414800000|2020-08-14 14:20:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.2|1106.7|1220
1597415100000|2020-08-14 14:25:00|1107.8|1107.3|1106.5|1106|1107.9|1107.4|1106.3|1105.8|755
1597415400000|2020-08-14 14:30:00|1106.4|1105.9|1108|1107.5|1108.3|1107.8|1106.3|1105.8|1285
1597415700000|2020-08-14 14:35:00|1108.1|1107.6|1107.8|1107.3|1108.3|1107.8|1107.2|1106.7|879
1597416000000|2020-08-14 14:40:00|1107.9|1107.4|1109|1108.5|1109.3|1108.8|1107.9|1107.4|1116
1597416300000|2020-08-14 14:45:00|1108.9|1108.4|1109.6|1109.1|1110|1109.5|1108.9|1108.4|1765
1597416600000|2020-08-14 14:50:00|1109.7|1109.2|1109.1|1108.6|1110|1109.5|1109.1|1108.6|1052
1597416900000|2020-08-14 14:55:00|1109|1108.5|1108.6|1108.1|1109.1|1108.6|1108.2|1107.7|754
1597417200000|2020-08-14 15:00:00|1108.7|1108.2|1108.4|1107.9|1108.7|1108.2|1107.7|1107.2|1022
1597417500000|2020-08-14 15:05:00|1108.3|1107.8|1108.7|1108.2|1109.3|1108.8|1108.3|1107.8|798
1597417800000|2020-08-14 15:10:00|1108.8|1108.3|1108.5|1108|1109.1|1108.6|1108.3|1107.8|695
1597418100000|2020-08-14 15:15:00|1108.4|1107.9|1108.9|1108.4|1108.9|1108.4|1108.4|1107.9|581
1597418400000|2020-08-14 15:20:00|1108.8|1108.3|1109.5|1109|1109.7|1109.2|1108.7|1108.2|840
1597418700000|2020-08-14 15:25:00|1109.6|1109.1|1109.8|1109.3|1109.9|1109.4|1109.4|1108.9|661
1597419000000|2020-08-14 15:30:00|1109.7|1109.2|1109.9|1109.4|1110.1|1109.6|1109.5|1109|1062
1597419300000|2020-08-14 15:35:00|1109.8|1109.3|1109.3|1108.8|1110|1109.5|1109.2|1108.7|458
1597419600000|2020-08-14 15:40:00|1109.4|1108.9|1109.3|1108.8|1109.7|1109.2|1109.1|1108.6|498
1597419900000|2020-08-14 15:45:00|1109.4|1108.9|1108.4|1107.9|1109.5|1109|1108|1107.5|438
1597420200000|2020-08-14 15:50:00|1108.3|1107.8|1108.3|1107.8|1108.7|1108.2|1108.1|1107.6|444
1597420500000|2020-08-14 15:55:00|1108.2|1107.7|1108.5|1108|1108.6|1108.1|1108.2|1107.7|408
1597420800000|2020-08-14 16:00:00|1108.6|1108.1|1108.6|1108.1|1108.9|1108.4|1108.4|1107.9|525
1597421100000|2020-08-14 16:05:00|1108.7|1108.2|1108.5|1108|1108.7|1108.2|1108.1|1107.6|81
1597421400000|2020-08-14 16:10:00|1108.6|1108.1|1107.6|1107.1|1108.7|1108.2|1107.6|1107.1|485
1597421700000|2020-08-14 16:15:00|1107.7|1107.2|1107|1106.5|1107.7|1107.2|1106.6|1106.1|460
1597422000000|2020-08-14 16:20:00|1106.9|1106.4|1107|1106.5|1107.4|1106.9|1106.9|1106.4|320
1597422300000|2020-08-14 16:25:00|1107.1|1106.6|1107.3|1106.8|1107.5|1107|1106.9|1106.4|405
1597422600000|2020-08-14 16:30:00|1107.4|1106.9|1107.7|1107.2|1107.7|1107.2|1107.3|1106.8|336
1597422900000|2020-08-14 16:35:00|1107.8|1107.3|1107.7|1107.2|1107.9|1107.4|1106.9|1106.4|449
1597423200000|2020-08-14 16:40:00|1107.8|1107.3|1107.8|1107.3|1108.3|1107.8|1107.8|1107.3|341
1597423500000|2020-08-14 16:45:00|1107.9|1107.4|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|403
1597423800000|2020-08-14 16:50:00|1107.7|1107.2|1108|1107.5|1108|1107.5|1107.6|1107.1|441
1597424100000|2020-08-14 16:55:00|1108.1|1107.6|1108|1107.5|1108.3|1107.8|1107.8|1107.3|333
1597424400000|2020-08-14 17:00:00|1107.9|1107.4|1108|1107.5|1108.2|1107.7|1107.8|1107.3|361
1597424700000|2020-08-14 17:05:00|1107.9|1107.4|1108.1|1107.6|1108.4|1107.9|1107.9|1107.4|589
1597425000000|2020-08-14 17:10:00|1108.2|1107.7|1109.2|1108.7|1109.2|1108.7|1108|1107.5|410
1597425300000|2020-08-14 17:15:00|1109.1|1108.6|1109.4|1108.9|1109.6|1109.1|1109.1|1108.6|504
1597425600000|2020-08-14 17:20:00|1109.3|1108.8|1109.5|1109|1109.5|1109|1108.8|1108.3|356
1597425900000|2020-08-14 17:25:00|1109.4|1108.9|1109.5|1109|1109.6|1109.1|1109|1108.5|519
1597426200000|2020-08-14 17:30:00|1109.6|1109.1|1109.5|1109|1109.7|1109.2|1109.3|1108.8|303
1597426500000|2020-08-14 17:35:00|1109.6|1109.1|1109.7|1109.2|1109.7|1109.2|1109.3|1108.8|241
1597426800000|2020-08-14 17:40:00|1109.6|1109.1|1109.5|1109|1109.7|1109.2|1109.3|1108.8|262
1597427100000|2020-08-14 17:45:00|1109.4|1108.9|1108.5|1108|1109.6|1109.1|1108.4|1107.9|686
1597427400000|2020-08-14 17:50:00|1108.4|1107.9|1108.2|1107.7|1108.5|1108|1108.1|1107.6|320
1597427700000|2020-08-14 17:55:00|1108.1|1107.6|1108.6|1108.1|1108.6|1108.1|1107.9|1107.4|346
1597428000000|2020-08-14 18:00:00|1108.5|1108|1108.3|1107.8|1108.5|1108|1107.9|1107.4|593
1597428300000|2020-08-14 18:05:00|1108.4|1107.9|1108.5|1108|1108.7|1108.2|1108.3|1107.8|598
1597428600000|2020-08-14 18:10:00|1108.4|1107.9|1108.9|1108.4|1108.9|1108.4|1108.2|1107.7|634
1597428900000|2020-08-14 18:15:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1108.5|1108|500
1597429200000|2020-08-14 18:20:00|1108.7|1108.2|1108.7|1108.2|1109|1108.5|1108.5|1108|410
1597429500000|2020-08-14 18:25:00|1108.6|1108.1|1108.8|1108.3|1108.8|1108.3|1108|1107.5|529
1597429800000|2020-08-14 18:30:00|1108.9|1108.4|1108.9|1108.4|1109.1|1108.6|1108.8|1108.3|272
1597430100000|2020-08-14 18:35:00|1109|1108.5|1108.8|1108.3|1109|1108.5|1108.7|1108.2|298
1597430400000|2020-08-14 18:40:00|1108.7|1108.2|1107.9|1107.4|1108.7|1108.2|1107.8|1107.3|353
1597430700000|2020-08-14 18:45:00|1108|1107.5|1107.8|1107.3|1108.1|1107.6|1107.7|1107.2|328
1597431000000|2020-08-14 18:50:00|1107.7|1107.2|1108.3|1107.8|1108.4|1107.9|1107.7|1107.2|355
1597431300000|2020-08-14 18:55:00|1108.2|1107.7|1107.9|1107.4|1108.3|1107.8|1107.8|1107.3|325
1597431600000|2020-08-14 19:00:00|1108|1107.5|1107.6|1107.1|1108|1107.5|1107.3|1106.8|340
1597431900000|2020-08-14 19:05:00|1107.7|1107.2|1107.5|1107|1108.1|1107.6|1107.3|1106.8|329
1597432200000|2020-08-14 19:10:00|1107.4|1106.9|1107.3|1106.8|1107.4|1106.9|1107.1|1106.6|310
1597432500000|2020-08-14 19:15:00|1107.2|1106.7|1106.8|1106.3|1107.5|1107|1106.8|1106.3|234
1597432800000|2020-08-14 19:20:00|1106.9|1106.4|1107|1106.5|1107.1|1106.6|1106.8|1106.3|293
1597433100000|2020-08-14 19:25:00|1107.1|1106.6|1107.5|1107|1107.6|1107.1|1106.8|1106.3|335
1597433400000|2020-08-14 19:30:00|1107.4|1106.9|1107.2|1106.7|1107.6|1107.1|1107.1|1106.6|292
1597433700000|2020-08-14 19:35:00|1107.1|1106.6|1107|1106.5|1107.2|1106.7|1106.7|1106.2|446
1597434000000|2020-08-14 19:40:00|1106.9|1106.4|1107.2|1106.7|1107.3|1106.8|1106.6|1106.1|377
1597434300000|2020-08-14 19:45:00|1107.1|1106.6|1107.4|1106.9|1107.9|1107.4|1107.1|1106.6|785
1597434600000|2020-08-14 19:50:00|1107.1|1106.6|1108.6|1108.1|1108.6|1108.1|1107.1|1106.6|1380
1597434900000|2020-08-14 19:55:00|1108.7|1108.2|1109.6|1109.1|1109.6|1109.1|1108.3|1107.8|6270
1597435200000|2020-08-14 20:00:00|1109.8|1108.8|1109.7|1108.7|1109.9|1108.9|1109.1|1108.1|837
1597435500000|2020-08-14 20:05:00|1109.6|1108.6|1109.4|1108.4|1109.7|1108.7|1109.4|1108.4|25
1597435800000|2020-08-14 20:10:00|1109.6|1108.6|1108.7|1107.7|1109.6|1108.6|1108.7|1107.7|135
1597436100000|2020-08-14 20:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1
1597436700000|2020-08-14 20:25:00|1109.2|1108.2|1109.9|1108.9|1110.3|1109.3|1109.2|1108.2|105
1597437000000|2020-08-14 20:30:00|1110|1109|1109.7|1108.7|1110|1109|1109.6|1108.6|27
1597438500000|2020-08-14 20:55:00|1110.8|1109.8|1111.2|1109.2|1111.4|1109.8|1110.8|1109.2|35
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.1|1110.1|0
1597615500000|2020-08-16 22:05:00|1112.4|1110.4|1112.6|1110.6|1112.6|1110.6|1112.2|1110.2|0
1597615800000|2020-08-16 22:10:00|1112.5|1110.5|1112.6|1110.6|1112.8|1110.8|1112.4|1110.4|0
1597616100000|2020-08-16 22:15:00|1112.7|1110.7|1112.7|1110.7|1112.9|1110.9|1112.6|1110.6|0
1597616400000|2020-08-16 22:20:00|1112.6|1110.6|1112.5|1110.5|1112.7|1110.7|1112.5|1110.5|0
1597616700000|2020-08-16 22:25:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597617000000|2020-08-16 22:30:00|1112.6|1110.6|1112.8|1110.8|1113|1111|1112.6|1110.6|0
1597617300000|2020-08-16 22:35:00|1112.9|1110.9|1112.8|1110.8|1113.1|1111.1|1112.8|1110.8|0
1597617600000|2020-08-16 22:40:00|1112.7|1110.7|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|0
1597617900000|2020-08-16 22:45:00|1112.9|1110.9|1112.8|1110.8|1113|1111|1112.8|1110.8|0
1597618200000|2020-08-16 22:50:00|1112.9|1110.9|1112.6|1110.6|1112.9|1110.9|1112.6|1110.6|0
1597618500000|2020-08-16 22:55:00|1112.7|1110.7|1112.6|1110.6|1112.7|1110.7|1112.6|1110.6|0
1597618800000|2020-08-16 23:00:00|1112.7|1110.7|1112.5|1110.5|1112.7|1110.7|1112.4|1110.4|0
1597619100000|2020-08-16 23:05:00|1112.6|1110.6|1112.6|1110.6|1112.6|1110.6|1112.5|1110.5|0
1597619400000|2020-08-16 23:10:00|1112.7|1110.7|1112.6|1110.6|1112.7|1110.7|1112.6|1110.6|0
1597619700000|2020-08-16 23:15:00|1112.7|1110.7|1112.8|1110.8|1112.9|1110.9|1112.7|1110.7|0
1597620000000|2020-08-16 23:20:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.7|1110.7|0
1597620300000|2020-08-16 23:25:00|1112.8|1110.8|1112.8|1110.8|1112.9|1110.9|1112.7|1110.7|0
1597620600000|2020-08-16 23:30:00|1112.9|1110.9|1113.1|1111.1|1113.1|1111.1|1112.8|1110.8|0
1597620900000|2020-08-16 23:35:00|1113.2|1111.2|1113.1|1111.1|1113.3|1111.3|1113.1|1111.1|0
1597621200000|2020-08-16 23:40:00|1113|1111|1113|1111|1113.1|1111.1|1112.9|1110.9|0
1597621500000|2020-08-16 23:45:00|1113.1|1111.1|1113|1111|1113.3|1111.3|1113|1111|0
1597621800000|2020-08-16 23:50:00|1112.9|1110.9|1113.2|1111.2|1113.4|1111.4|1112.8|1110.8|0
1597622100000|2020-08-16 23:55:00|1113.1|1111.1|1113.6|1111.6|1113.9|1111.9|1113.1|1111.1|0
1597622400000|2020-08-17 00:00:00|1113.7|1111.7|1113.6|1111.6|1113.7|1111.7|1113|1111|0
1597622700000|2020-08-17 00:05:00|1113.7|1111.7|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|0
1597623000000|2020-08-17 00:10:00|1113.6|1111.6|1110.9|1109.9|1113.9|1111.9|1110.9|1109.9|22
1597623600000|2020-08-17 00:20:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1597623900000|2020-08-17 00:25:00|1110.7|1109.7|1110.4|1109.4|1110.7|1109.7|1110.4|1109.4|13
1597624500000|2020-08-17 00:35:00|1111.2|1110.2|1111.5|1110.5|1111.5|1110.5|1111.2|1110.2|6
1597624800000|2020-08-17 00:40:00|1111|1110|1110.9|1109.9|1111|1110|1110.9|1109.9|25
1597625100000|2020-08-17 00:45:00|1110.8|1109.8|1111.9|1110.9|1112|1111|1110.8|1109.8|30
1597625400000|2020-08-17 00:50:00|1111.7|1110.7|1111.3|1110.3|1111.7|1110.7|1111.3|1110.3|11
1597625700000|2020-08-17 00:55:00|1111.1|1110.1|1111.9|1110.9|1112|1111|1111.1|1110.1|8
1597626000000|2020-08-17 01:00:00|1111.8|1110.8|1111.9|1110.9|1112|1111|1111.6|1110.6|25
1597626300000|2020-08-17 01:05:00|1111.8|1110.8|1112.3|1111.3|1112.4|1111.4|1111.8|1110.8|20
1597626600000|2020-08-17 01:10:00|1112.8|1111.8|1112.7|1111.7|1112.9|1111.9|1112.5|1111.5|39
1597626900000|2020-08-17 01:15:00|1112.4|1111.4|1111.8|1110.8|1112.8|1111.8|1111.8|1110.8|26
1597627200000|2020-08-17 01:20:00|1113.1|1112.1|1112.8|1111.8|1113.4|1112.4|1112.6|1111.6|7
1597627500000|2020-08-17 01:25:00|1113.2|1112.2|1113|1112|1113.2|1112.2|1113|1112|3
1597627800000|2020-08-17 01:30:00|1113.4|1112.4|1112.9|1111.9|1115.2|1114.2|1112.7|1111.7|70
1597628100000|2020-08-17 01:35:00|1111.2|1110.2|1111.2|1110.2|1111.7|1110.7|1110.3|1109.3|19
1597628400000|2020-08-17 01:40:00|1111.5|1110.5|1113.4|1112.4|1113.4|1112.4|1111.5|1110.5|114
1597628700000|2020-08-17 01:45:00|1113.3|1112.3|1114.2|1113.2|1114.2|1113.2|1113.3|1112.3|11
1597629000000|2020-08-17 01:50:00|1113.9|1112.9|1114.3|1113.3|1114.7|1113.7|1113.6|1112.6|75
1597629300000|2020-08-17 01:55:00|1114.8|1113.8|1114.2|1113.2|1114.8|1113.8|1113.3|1112.3|19
1597629600000|2020-08-17 02:00:00|1114.4|1113.4|1116.6|1115.6|1116.6|1115.6|1114.4|1113.4|41
1597629900000|2020-08-17 02:05:00|1116.7|1115.7|1118|1117|1118.8|1117.8|1116|1115|262
1597630200000|2020-08-17 02:10:00|1118.4|1117.4|1117.8|1116.8|1119.1|1118.1|1117.5|1116.5|176
1597630500000|2020-08-17 02:15:00|1117.6|1116.6|1117.8|1116.8|1117.9|1116.9|1117.6|1116.6|6
1597630800000|2020-08-17 02:20:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|3
1597631100000|2020-08-17 02:25:00|1118.1|1117.1|1118.6|1117.6|1118.6|1117.6|1118.1|1117.1|9
1597631400000|2020-08-17 02:30:00|1118.8|1117.8|1119.3|1118.3|1119.3|1118.3|1118.8|1117.8|3
1597631700000|2020-08-17 02:35:00|1118.9|1117.9|1122.4|1121.4|1122.4|1121.4|1118.9|1117.9|46
1597632000000|2020-08-17 02:40:00|1120.5|1119.5|1120.6|1119.6|1120.7|1119.7|1120.5|1119.5|6
1597632300000|2020-08-17 02:45:00|1120.8|1119.8|1120.5|1119.5|1120.8|1119.8|1120.2|1119.2|14
1597632600000|2020-08-17 02:50:00|1120.1|1119.1|1120.5|1119.5|1120.5|1119.5|1120.1|1119.1|5
1597632900000|2020-08-17 02:55:00|1120|1119|1120|1119|1120|1119|1120|1119|1
1597633200000|2020-08-17 03:00:00|1119.7|1118.7|1119.2|1118.2|1119.7|1118.7|1119.2|1118.2|2
1597633500000|2020-08-17 03:05:00|1120.1|1119.1|1119.2|1118.2|1120.1|1119.1|1119.2|1118.2|9
1597633800000|2020-08-17 03:10:00|1119.1|1118.1|1119.3|1118.3|1119.9|1118.9|1119.1|1118.1|10
1597634100000|2020-08-17 03:15:00|1119.4|1118.4|1119.1|1118.1|1119.4|1118.4|1119.1|1118.1|12
1597634400000|2020-08-17 03:20:00|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|3
1597635300000|2020-08-17 03:35:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|2
1597635600000|2020-08-17 03:40:00|1119.4|1118.4|1119.8|1118.8|1119.8|1118.8|1119.2|1118.2|8
1597635900000|2020-08-17 03:45:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1597636200000|2020-08-17 03:50:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1597636500000|2020-08-17 03:55:00|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|3
1597637100000|2020-08-17 04:05:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1597637400000|2020-08-17 04:10:00|1118.2|1117.2|1118.5|1117.5|1118.9|1117.9|1118.2|1117.2|7
1597637700000|2020-08-17 04:15:00|1118.9|1117.9|1118.5|1117.5|1119|1118|1118.5|1117.5|6
1597638000000|2020-08-17 04:20:00|1119.3|1118.3|1119.5|1118.5|1119.5|1118.5|1119.3|1118.3|7
1597638600000|2020-08-17 04:30:00|1119.3|1118.3|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|7
1597638900000|2020-08-17 04:35:00|1119.5|1118.5|1118.8|1117.8|1119.5|1118.5|1118.8|1117.8|4
1597639200000|2020-08-17 04:40:00|1119.2|1118.2|1119.1|1118.1|1119.2|1118.2|1119.1|1118.1|2
1597640100000|2020-08-17 04:55:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1597640400000|2020-08-17 05:00:00|1119|1118|1119.9|1118.9|1120.4|1119.4|1119|1118|19
1597640700000|2020-08-17 05:05:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.4|1118.4|8
1597641000000|2020-08-17 05:10:00|1119.7|1118.7|1121|1120|1121|1120|1119.7|1118.7|30
1597641300000|2020-08-17 05:15:00|1121.1|1120.1|1120.9|1119.9|1121.2|1120.2|1120|1119|31
1597641600000|2020-08-17 05:20:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1120.2|1119.2|4
1597641900000|2020-08-17 05:25:00|1119.8|1118.8|1118.7|1117.7|1119.8|1118.8|1118.7|1117.7|3
1597642200000|2020-08-17 05:30:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1
1597642500000|2020-08-17 05:35:00|1118.8|1117.8|1118.5|1117.5|1118.8|1117.8|1118.3|1117.3|7
1597642800000|2020-08-17 05:40:00|1118.7|1117.7|1118.3|1117.3|1119.1|1118.1|1118.2|1117.2|10
1597643100000|2020-08-17 05:45:00|1118.7|1117.7|1118|1117|1118.7|1117.7|1117.6|1116.6|12
1597643400000|2020-08-17 05:50:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1117.5|1116.5|5
1597643700000|2020-08-17 05:55:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1117.4|1116.4|57
1597644000000|2020-08-17 06:00:00|1117.4|1116.4|1118.5|1117.5|1118.8|1117.8|1117.4|1116.4|141
1597644300000|2020-08-17 06:05:00|1118.6|1117.6|1116.4|1115.4|1118.8|1117.8|1115.8|1114.8|153
1597644600000|2020-08-17 06:10:00|1116.5|1115.5|1115.8|1114.8|1117|1116|1115.8|1114.8|154
1597644900000|2020-08-17 06:15:00|1115.5|1114.5|1116.3|1115.3|1116.3|1115.3|1115.2|1114.2|27
1597645200000|2020-08-17 06:20:00|1115.8|1114.8|1115.7|1114.7|1115.9|1114.9|1115.7|1114.7|13
1597645500000|2020-08-17 06:25:00|1116.6|1115.6|1116.5|1115.5|1117|1116|1116.3|1115.3|16
1597645800000|2020-08-17 06:30:00|1116.6|1115.6|1116.2|1115.2|1116.6|1115.6|1115.8|1114.8|13
1597646100000|2020-08-17 06:35:00|1116.3|1115.3|1117|1116|1117.5|1116.5|1116.3|1115.3|21
1597646400000|2020-08-17 06:40:00|1117.3|1116.3|1117.1|1116.1|1117.3|1116.3|1116.7|1115.7|14
1597646700000|2020-08-17 06:45:00|1117.5|1116.5|1117.4|1116.4|1117.5|1116.5|1116.9|1115.9|46
1597647000000|2020-08-17 06:50:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|2
1597647300000|2020-08-17 06:55:00|1117.4|1116.4|1117.5|1116.5|1117.7|1116.7|1117.4|1116.4|35
1597647600000|2020-08-17 07:00:00|1117.7|1116.7|1118.3|1117.3|1119.2|1118.2|1117.7|1116.7|206
1597647900000|2020-08-17 07:05:00|1118.5|1117.5|1116.9|1115.9|1118.8|1117.8|1116.9|1115.9|228
1597648200000|2020-08-17 07:10:00|1117|1116|1116|1115|1117.1|1116.1|1115.6|1114.6|141
1597648500000|2020-08-17 07:15:00|1115.9|1114.9|1115.1|1114.1|1116.2|1115.2|1115|1114|108
1597648800000|2020-08-17 07:20:00|1115|1114|1114.2|1113.2|1115.1|1114.1|1113.5|1112.5|280
1597649100000|2020-08-17 07:25:00|1114.3|1113.3|1115.1|1114.1|1115.3|1114.3|1114.3|1113.3|100
1597649400000|2020-08-17 07:30:00|1114.9|1113.9|1115.3|1114.3|1116.1|1115.1|1114.8|1113.8|139
1597649700000|2020-08-17 07:35:00|1115.2|1114.2|1114.7|1113.7|1115.2|1114.2|1114.5|1113.5|62
1597650000000|2020-08-17 07:40:00|1114.8|1113.8|1114.1|1113.1|1114.9|1113.9|1114.1|1113.1|75
1597650300000|2020-08-17 07:45:00|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1113.6|1112.6|93
1597650600000|2020-08-17 07:50:00|1114.1|1113.1|1114.6|1113.6|1114.8|1113.8|1114|1113|109
1597650900000|2020-08-17 07:55:00|1114.7|1113.7|1115|1114|1115.4|1114.4|1114.4|1113.4|68
1597651200000|2020-08-17 08:00:00|1115.1|1114.1|1113.2|1112.2|1115.2|1114.2|1112.5|1111.5|191
1597651500000|2020-08-17 08:05:00|1113.3|1112.3|1112.8|1111.8|1113.8|1112.8|1112.7|1111.7|148
1597651800000|2020-08-17 08:10:00|1112.9|1111.9|1112.7|1111.7|1113.3|1112.3|1112.6|1111.6|163
1597652100000|2020-08-17 08:15:00|1112.8|1111.8|1112.9|1111.9|1113.5|1112.5|1112.3|1111.3|114
1597652400000|2020-08-17 08:20:00|1112.7|1111.7|1113|1112|1113.2|1112.2|1112.5|1111.5|67
1597652700000|2020-08-17 08:25:00|1112.7|1111.7|1112.3|1111.3|1112.7|1111.7|1112.1|1111.1|131
1597653000000|2020-08-17 08:30:00|1112.2|1111.2|1112.9|1111.9|1113|1112|1112.2|1111.2|64
1597653300000|2020-08-17 08:35:00|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.5|1111.5|29
1597653600000|2020-08-17 08:40:00|1112.6|1111.6|1113.3|1112.3|1113.4|1112.4|1112|1111|143
1597653900000|2020-08-17 08:45:00|1113.4|1112.4|1113.5|1112.5|1113.5|1112.5|1112.9|1111.9|43
1597654200000|2020-08-17 08:50:00|1113.3|1112.3|1112.9|1111.9|1113.4|1112.4|1112.9|1111.9|19
1597654500000|2020-08-17 08:55:00|1112.8|1111.8|1113.7|1112.7|1113.7|1112.7|1112.8|1111.8|59
1597654800000|2020-08-17 09:00:00|1113.8|1112.8|1114.2|1113.2|1114.4|1113.4|1113.8|1112.8|121
1597655100000|2020-08-17 09:05:00|1114.4|1113.4|1114.6|1113.6|1114.8|1113.8|1114.2|1113.2|79
1597655400000|2020-08-17 09:10:00|1114.7|1113.7|1114.6|1113.6|1114.9|1113.9|1114.5|1113.5|79
1597655700000|2020-08-17 09:15:00|1114.9|1113.9|1115.4|1114.4|1115.4|1114.4|1114.6|1113.6|152
1597656000000|2020-08-17 09:20:00|1115.5|1114.5|1115.2|1114.2|1115.6|1114.6|1115.2|1114.2|84
1597656300000|2020-08-17 09:25:00|1115.3|1114.3|1114.9|1113.9|1115.3|1114.3|1114.8|1113.8|43
1597656600000|2020-08-17 09:30:00|1115|1114|1114.9|1113.9|1115|1114|1114.7|1113.7|81
1597656900000|2020-08-17 09:35:00|1115|1114|1115.3|1114.3|1115.6|1114.6|1115|1114|290
1597657200000|2020-08-17 09:40:00|1115.4|1114.4|1115.3|1114.3|1115.5|1114.5|1115.2|1114.2|100
1597657500000|2020-08-17 09:45:00|1115.4|1114.4|1115.4|1114.4|1115.8|1114.8|1115.3|1114.3|131
1597657800000|2020-08-17 09:50:00|1115.3|1114.3|1115.4|1114.4|1115.4|1114.4|1115.2|1114.2|120
1597658100000|2020-08-17 09:55:00|1115.5|1114.5|1115.7|1114.7|1115.8|1114.8|1115.3|1114.3|215
1597658400000|2020-08-17 10:00:00|1115.6|1114.6|1115.5|1114.5|1115.7|1114.7|1115.3|1114.3|66
1597658700000|2020-08-17 10:05:00|1115.4|1114.4|1114.8|1113.8|1115.4|1114.4|1114.7|1113.7|325
1597659000000|2020-08-17 10:10:00|1114.7|1113.7|1113.8|1112.8|1114.7|1113.7|1113.8|1112.8|216
1597659300000|2020-08-17 10:15:00|1113.7|1112.7|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|435
1597659600000|2020-08-17 10:20:00|1112.8|1111.8|1112.9|1111.9|1112.9|1111.9|1112.5|1111.5|64
1597659900000|2020-08-17 10:25:00|1113|1112|1113.2|1112.2|1113.4|1112.4|1113|1112|31
1597660200000|2020-08-17 10:30:00|1113.4|1112.4|1113.1|1112.1|1113.4|1112.4|1113.1|1112.1|81
1597660500000|2020-08-17 10:35:00|1113|1112|1113.3|1112.3|1113.4|1112.4|1113|1112|16
1597660800000|2020-08-17 10:40:00|1113.4|1112.4|1113.4|1112.4|1113.5|1112.5|1113.4|1112.4|15
1597661100000|2020-08-17 10:45:00|1113.5|1112.5|1113.4|1112.4|1113.6|1112.6|1113.4|1112.4|26
1597661400000|2020-08-17 10:50:00|1113.5|1112.5|1113.6|1112.6|1113.6|1112.6|1113.1|1112.1|47
1597661700000|2020-08-17 10:55:00|1113.5|1112.5|1113.6|1112.6|1113.8|1112.8|1113.5|1112.5|66
1597662000000|2020-08-17 11:00:00|1113.9|1112.9|1114.3|1113.3|1114.4|1113.4|1113.6|1112.6|223
1597662300000|2020-08-17 11:05:00|1114.2|1113.2|1113.9|1112.9|1114.2|1113.2|1113.8|1112.8|129
1597662600000|2020-08-17 11:10:00|1113.8|1112.8|1113.6|1112.6|1114.1|1113.1|1113.6|1112.6|91
1597662900000|2020-08-17 11:15:00|1113.5|1112.5|1113.6|1112.6|1113.7|1112.7|1113.4|1112.4|42
1597663200000|2020-08-17 11:20:00|1113.4|1112.4|1113.6|1112.6|1113.7|1112.7|1113.4|1112.4|91
1597663500000|2020-08-17 11:25:00|1113.7|1112.7|1113.9|1112.9|1114.2|1113.2|1113.7|1112.7|111
1597663800000|2020-08-17 11:30:00|1113.5|1112.5|1113.6|1112.6|1114.1|1113.1|1113.5|1112.5|99
1597664100000|2020-08-17 11:35:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.6|1112.6|28
1597664400000|2020-08-17 11:40:00|1113.9|1112.9|1114.1|1113.1|1114.1|1113.1|1113.8|1112.8|52
1597664700000|2020-08-17 11:45:00|1113.9|1112.9|1113.7|1112.7|1113.9|1112.9|1113.5|1112.5|140
1597665000000|2020-08-17 11:50:00|1113.6|1112.6|1113.7|1112.7|1113.7|1112.7|1113.4|1112.4|64
1597665300000|2020-08-17 11:55:00|1113.6|1112.6|1113.9|1112.9|1113.9|1112.9|1113.6|1112.6|73
1597665600000|2020-08-17 12:00:00|1114|1113|1114.5|1113.5|1114.5|1113.5|1113.8|1112.8|125
1597665900000|2020-08-17 12:05:00|1114.6|1113.6|1114.8|1113.8|1115.1|1114.1|1114.6|1113.6|179
1597666200000|2020-08-17 12:10:00|1114.7|1113.7|1114.9|1113.9|1114.9|1113.9|1114.5|1113.5|88
1597666500000|2020-08-17 12:15:00|1114.8|1113.8|1115.4|1114.4|1115.4|1114.4|1114.5|1113.5|140
1597666800000|2020-08-17 12:20:00|1115.5|1114.5|1115.9|1114.9|1116.1|1115.1|1115.4|1114.4|308
1597667100000|2020-08-17 12:25:00|1116|1115|1115.7|1114.7|1116.4|1115.4|1115.6|1114.6|275
1597667400000|2020-08-17 12:30:00|1115.8|1114.8|1115.6|1114.6|1116.2|1115.2|1115.6|1114.6|121
1597667700000|2020-08-17 12:35:00|1115.5|1114.5|1115.4|1114.4|1116|1115|1115.4|1114.4|224
1597668000000|2020-08-17 12:40:00|1115.5|1114.5|1116.1|1115.1|1116.3|1115.3|1115.5|1114.5|154
1597668300000|2020-08-17 12:45:00|1116|1115|1115.8|1114.8|1116|1115|1115.6|1114.6|185
1597668600000|2020-08-17 12:50:00|1116|1115|1115.6|1114.6|1116|1115|1115.5|1114.5|287
1597668900000|2020-08-17 12:55:00|1115.5|1114.5|1115.5|1114.5|1115.7|1114.7|1115.3|1114.3|117
1597669200000|2020-08-17 13:00:00|1115.6|1114.6|1115.7|1114.7|1115.7|1114.7|1115.5|1114.5|58
1597669500000|2020-08-17 13:05:00|1115.8|1114.8|1116|1115|1116.3|1115.3|1115.7|1114.7|338
1597669800000|2020-08-17 13:10:00|1116.2|1115.2|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|502
1597670100000|2020-08-17 13:15:00|1116.4|1115.4|1116.4|1115.4|1116.6|1115.6|1116.2|1115.2|485
1597670400000|2020-08-17 13:20:00|1116.3|1115.3|1116.6|1115.6|1116.6|1115.6|1116.2|1115.2|486
1597670700000|2020-08-17 13:25:00|1116.5|1115.5|1118.1|1117.1|1118.4|1117.4|1116.5|1115.5|905
1597671000000|2020-08-17 13:30:00|1117.9|1117.4|1118.3|1117.8|1118.3|1117.8|1115.5|1115|3791
1597671300000|2020-08-17 13:35:00|1118.2|1117.7|1118.3|1117.8|1119.1|1118.6|1117.1|1116.6|3188
1597671600000|2020-08-17 13:40:00|1118.2|1117.7|1120.7|1120.2|1121|1120.5|1118.2|1117.7|2385
1597671900000|2020-08-17 13:45:00|1120.9|1120.4|1121.4|1120.9|1121.5|1121|1120.4|1119.9|1511
1597672200000|2020-08-17 13:50:00|1121.5|1121|1121.6|1121.1|1122.5|1122|1121.4|1120.9|1744
1597672500000|2020-08-17 13:55:00|1121.7|1121.2|1120.7|1120.2|1121.9|1121.4|1120.6|1120.1|1155
1597672800000|2020-08-17 14:00:00|1120.8|1120.3|1120.5|1120|1121|1120.5|1119.9|1119.4|1201
1597673100000|2020-08-17 14:05:00|1120.6|1120.1|1120.3|1119.8|1120.8|1120.3|1119.8|1119.3|957
1597673400000|2020-08-17 14:10:00|1120.2|1119.7|1119.5|1119|1120.6|1120.1|1119.1|1118.6|1433
1597673700000|2020-08-17 14:15:00|1119.6|1119.1|1118.4|1117.9|1119.7|1119.2|1118.4|1117.9|1351
1597674000000|2020-08-17 14:20:00|1118.3|1117.8|1120|1119.5|1120.1|1119.6|1118.3|1117.8|1251
1597674300000|2020-08-17 14:25:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120|1119.5|947
1597674600000|2020-08-17 14:30:00|1120.6|1120.1|1120.8|1120.3|1120.9|1120.4|1120.4|1119.9|951
1597674900000|2020-08-17 14:35:00|1120.9|1120.4|1120.4|1119.9|1121.1|1120.6|1120.4|1119.9|899
1597675200000|2020-08-17 14:40:00|1120.5|1120|1119.8|1119.3|1120.6|1120.1|1119.8|1119.3|411
1597675500000|2020-08-17 14:45:00|1120|1119.5|1119.1|1118.6|1120|1119.5|1118.8|1118.3|624
1597675800000|2020-08-17 14:50:00|1119.2|1118.7|1119.8|1119.3|1119.9|1119.4|1119|1118.5|808
1597676100000|2020-08-17 14:55:00|1119.7|1119.2|1119.1|1118.6|1119.7|1119.2|1118.6|1118.1|862
1597676400000|2020-08-17 15:00:00|1119|1118.5|1119.1|1118.6|1119.3|1118.8|1118.8|1118.3|930
1597676700000|2020-08-17 15:05:00|1119|1118.5|1118.8|1118.3|1119.1|1118.6|1118|1117.5|732
1597677000000|2020-08-17 15:10:00|1118.9|1118.4|1118.5|1118|1119|1118.5|1118.4|1117.9|774
1597677300000|2020-08-17 15:15:00|1118.6|1118.1|1119.8|1119.3|1119.9|1119.4|1118.5|1118|1492
1597677600000|2020-08-17 15:20:00|1119.7|1119.2|1120.3|1119.8|1120.4|1119.9|1119.6|1119.1|1449
1597677900000|2020-08-17 15:25:00|1120.2|1119.7|1121|1120.5|1121|1120.5|1120.2|1119.7|1446
1597678200000|2020-08-17 15:30:00|1120.9|1120.4|1120.3|1119.8|1121|1120.5|1120.3|1119.8|670
1597678500000|2020-08-17 15:35:00|1120.4|1119.9|1119.9|1119.4|1120.6|1120.1|1119.9|1119.4|681
1597678800000|2020-08-17 15:40:00|1119.8|1119.3|1119.7|1119.2|1120.3|1119.8|1119.6|1119.1|695
1597679100000|2020-08-17 15:45:00|1119.8|1119.3|1119.9|1119.4|1120.2|1119.7|1119.5|1119|606
1597679400000|2020-08-17 15:50:00|1119.8|1119.3|1120.1|1119.6|1120.2|1119.7|1119.7|1119.2|740
1597679700000|2020-08-17 15:55:00|1120.2|1119.7|1120.8|1120.3|1120.8|1120.3|1120.1|1119.6|590
1597680000000|2020-08-17 16:00:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.7|1120.2|635
1597680300000|2020-08-17 16:05:00|1120.8|1120.3|1120.6|1120.1|1121.1|1120.6|1120.5|1120|583
1597680600000|2020-08-17 16:10:00|1120.7|1120.2|1120.6|1120.1|1120.8|1120.3|1120.5|1120|459
1597680900000|2020-08-17 16:15:00|1120.7|1120.2|1120.1|1119.6|1120.7|1120.2|1120.1|1119.6|110
1597681200000|2020-08-17 16:20:00|1120|1119.5|1119.8|1119.3|1120|1119.5|1119.8|1119.3|61
1597681500000|2020-08-17 16:25:00|1119.9|1119.4|1118.8|1118.3|1120|1119.5|1118.8|1118.3|404
1597681800000|2020-08-17 16:30:00|1118.7|1118.2|1119|1118.5|1119.1|1118.6|1118.5|1118|890
1597682100000|2020-08-17 16:35:00|1118.9|1118.4|1119.2|1118.7|1119.3|1118.8|1118.8|1118.3|165
1597682400000|2020-08-17 16:40:00|1119.3|1118.8|1119.4|1118.9|1119.4|1118.9|1119.3|1118.8|116
1597682700000|2020-08-17 16:45:00|1119.3|1118.8|1120|1119.5|1120|1119.5|1119.3|1118.8|408
1597683000000|2020-08-17 16:50:00|1120.1|1119.6|1120.5|1120|1120.6|1120.1|1120|1119.5|604
1597683300000|2020-08-17 16:55:00|1120.6|1120.1|1120.4|1119.9|1120.6|1120.1|1120.3|1119.8|299
1597683600000|2020-08-17 17:00:00|1120.5|1120|1120.6|1120.1|1120.7|1120.2|1120.2|1119.7|298
1597683900000|2020-08-17 17:05:00|1120.7|1120.2|1120.7|1120.2|1120.8|1120.3|1120.5|1120|350
1597684200000|2020-08-17 17:10:00|1120.8|1120.3|1121.2|1120.7|1121.3|1120.8|1120.7|1120.2|376
1597684500000|2020-08-17 17:15:00|1121.3|1120.8|1121.6|1121.1|1121.7|1121.2|1121.3|1120.8|672
1597684800000|2020-08-17 17:20:00|1121.5|1121|1121.7|1121.2|1121.9|1121.4|1121.5|1121|475
1597685100000|2020-08-17 17:25:00|1121.8|1121.3|1121.2|1120.7|1121.8|1121.3|1121.1|1120.6|253
1597685400000|2020-08-17 17:30:00|1121.3|1120.8|1121|1120.5|1121.3|1120.8|1120.8|1120.3|353
1597685700000|2020-08-17 17:35:00|1120.9|1120.4|1120.4|1119.9|1121|1120.5|1120.3|1119.8|221
1597686000000|2020-08-17 17:40:00|1120.3|1119.8|1120.4|1119.9|1120.4|1119.9|1120|1119.5|379
1597686300000|2020-08-17 17:45:00|1120.5|1120|1120.2|1119.7|1120.5|1120|1120.1|1119.6|474
1597686600000|2020-08-17 17:50:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|472
1597686900000|2020-08-17 17:55:00|1120.4|1119.9|1120.7|1120.2|1120.7|1120.2|1120.1|1119.6|374
1597687200000|2020-08-17 18:00:00|1120.6|1120.1|1120.8|1120.3|1120.9|1120.4|1120.5|1120|392
1597687500000|2020-08-17 18:05:00|1120.7|1120.2|1120.7|1120.2|1120.8|1120.3|1120.3|1119.8|368
1597687800000|2020-08-17 18:10:00|1120.8|1120.3|1121.1|1120.6|1121.2|1120.7|1120.7|1120.2|508
1597688100000|2020-08-17 18:15:00|1121.2|1120.7|1121.6|1121.1|1121.7|1121.2|1121.1|1120.6|591
1597688400000|2020-08-17 18:20:00|1121.5|1121|1122.1|1121.6|1122.1|1121.6|1121.4|1120.9|747
1597688700000|2020-08-17 18:25:00|1122.2|1121.7|1122.2|1121.7|1122.4|1121.9|1122.1|1121.6|663
1597689000000|2020-08-17 18:30:00|1122.3|1121.8|1122.2|1121.7|1122.4|1121.9|1122.1|1121.6|741
1597689300000|2020-08-17 18:35:00|1122.3|1121.8|1122.1|1121.6|1122.3|1121.8|1121.9|1121.4|502
1597689600000|2020-08-17 18:40:00|1122|1121.5|1122.4|1121.9|1122.4|1121.9|1121.9|1121.4|533
1597689900000|2020-08-17 18:45:00|1122.3|1121.8|1122.2|1121.7|1122.5|1122|1122|1121.5|702
1597690200000|2020-08-17 18:50:00|1122.1|1121.6|1121.9|1121.4|1122.2|1121.7|1121.8|1121.3|696
1597690500000|2020-08-17 18:55:00|1122|1121.5|1122.5|1122|1122.5|1122|1121.8|1121.3|666
1597690800000|2020-08-17 19:00:00|1122.6|1122.1|1122.1|1121.6|1122.6|1122.1|1122.1|1121.6|638
1597691100000|2020-08-17 19:05:00|1122|1121.5|1121.8|1121.3|1122.2|1121.7|1121.7|1121.2|637
1597691400000|2020-08-17 19:10:00|1121.7|1121.2|1121.7|1121.2|1121.9|1121.4|1121.4|1120.9|627
1597691700000|2020-08-17 19:15:00|1121.6|1121.1|1121.9|1121.4|1122|1121.5|1121.5|1121|546
1597692000000|2020-08-17 19:20:00|1121.8|1121.3|1121.7|1121.2|1121.8|1121.3|1121.3|1120.8|439
1597692300000|2020-08-17 19:25:00|1121.8|1121.3|1121.8|1121.3|1121.9|1121.4|1121.6|1121.1|456
1597692600000|2020-08-17 19:30:00|1121.7|1121.2|1121.8|1121.3|1121.9|1121.4|1121.5|1121|980
1597692900000|2020-08-17 19:35:00|1121.9|1121.4|1122.1|1121.6|1122.2|1121.7|1121.7|1121.2|697
1597693200000|2020-08-17 19:40:00|1122.2|1121.7|1122|1121.5|1122.2|1121.7|1121.9|1121.4|703
1597693500000|2020-08-17 19:45:00|1121.9|1121.4|1122.4|1121.9|1122.6|1122.1|1121.3|1120.8|1375
1597693800000|2020-08-17 19:50:00|1122.5|1122|1122.2|1121.7|1122.5|1122|1122|1121.5|1363
1597694100000|2020-08-17 19:55:00|1122.1|1121.6|1122.5|1122|1123|1122.5|1121.8|1121.3|5261
1597694400000|2020-08-17 20:00:00|1122.7|1121.7|1122.4|1121.4|1122.8|1121.8|1122.1|1121.1|556
1597694700000|2020-08-17 20:05:00|1122.5|1121.5|1122.4|1121.4|1122.6|1121.6|1122.1|1121.1|33
1597695000000|2020-08-17 20:10:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1121.8|1120.8|42
1597695600000|2020-08-17 20:20:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|5
1597695900000|2020-08-17 20:25:00|1122.6|1121.6|1122.5|1121.5|1122.6|1121.6|1122.2|1121.2|27
1597696200000|2020-08-17 20:30:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|9
1597696500000|2020-08-17 20:35:00|1122.6|1121.6|1124.9|1123.9|1125.9|1124.9|1122|1121|93
1597696800000|2020-08-17 20:40:00|1125.8|1124.8|1124|1123|1125.8|1124.8|1124|1123|22
1597697100000|2020-08-17 20:45:00|1124.1|1123.1|1124|1123|1124.3|1123.3|1123.2|1122.2|21
1597697400000|2020-08-17 20:50:00|1123.9|1122.9|1123.9|1122.9|1124|1123|1123.9|1122.9|3
1597697700000|2020-08-17 20:55:00|1123.7|1122.7|1122.8|1121.8|1123.7|1122.7|1120.4|1119.4|34
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1122.8|1120.8|1123.3|1121.3|1122.8|1120.8|0
1597701900000|2020-08-17 22:05:00|1122.9|1120.9|1122.8|1120.8|1122.9|1120.9|1122.8|1120.8|0
1597702200000|2020-08-17 22:10:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.7|1120.7|0
1597702500000|2020-08-17 22:15:00|1122.6|1120.6|1122.8|1120.8|1122.8|1120.8|1122.6|1120.6|0
1597702800000|2020-08-17 22:20:00|1122.7|1120.7|1123|1121|1123|1121|1122.7|1120.7|0
1597703100000|2020-08-17 22:25:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1123|1121|0
1597703400000|2020-08-17 22:30:00|1123.1|1121.1|1123.2|1121.2|1123.2|1121.2|1123|1121|0
1597703700000|2020-08-17 22:35:00|1123.1|1121.1|1123.1|1121.1|1123.1|1121.1|1123|1121|0
1597704000000|2020-08-17 22:40:00|1123|1121|1123.2|1121.2|1123.2|1121.2|1122.9|1120.9|0
1597704300000|2020-08-17 22:45:00|1123.3|1121.3|1123.5|1121.5|1123.5|1121.5|1123.2|1121.2|0
1597704600000|2020-08-17 22:50:00|1123.4|1121.4|1123.5|1121.5|1123.5|1121.5|1123.4|1121.4|0
1597704900000|2020-08-17 22:55:00|1123.4|1121.4|1123.6|1121.6|1123.6|1121.6|1123.4|1121.4|0
1597705200000|2020-08-17 23:00:00|1123.4|1121.4|1123.5|1121.5|1123.6|1121.6|1123.2|1121.2|0
1597705500000|2020-08-17 23:05:00|1123.6|1121.6|1123.6|1121.6|1123.6|1121.6|1123.3|1121.3|0
1597705800000|2020-08-17 23:10:00|1123.7|1121.7|1123.9|1121.9|1124.1|1122.1|1123.7|1121.7|0
1597706100000|2020-08-17 23:15:00|1124|1122|1124.6|1122.6|1125.2|1123.2|1123.8|1121.8|0
1597706400000|2020-08-17 23:20:00|1124.7|1122.7|1124.7|1122.7|1125|1123|1124.5|1122.5|0
1597706700000|2020-08-17 23:25:00|1124.8|1122.8|1125.3|1123.3|1125.3|1123.3|1124.7|1122.7|0
1597707000000|2020-08-17 23:30:00|1125.4|1123.4|1125.4|1123.4|1125.7|1123.7|1125.2|1123.2|0
1597707300000|2020-08-17 23:35:00|1125.3|1123.3|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1597707600000|2020-08-17 23:40:00|1125.6|1123.6|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1597707900000|2020-08-17 23:45:00|1125.5|1123.5|1125.3|1123.3|1125.6|1123.6|1125.1|1123.1|0
1597708200000|2020-08-17 23:50:00|1125.2|1123.2|1125|1123|1125.2|1123.2|1125|1123|0
1597708500000|2020-08-17 23:55:00|1125.1|1123.1|1125.3|1123.3|1125.4|1123.4|1125.1|1123.1|0
1597708800000|2020-08-18 00:00:00|1125.2|1123.2|1125.7|1123.7|1125.8|1123.8|1124.9|1122.9|0
1597709100000|2020-08-18 00:05:00|1125.6|1123.6|1122.7|1121.7|1125.9|1123.9|1122.7|1121.7|0
1597709400000|2020-08-18 00:10:00|||||||||3
1597709700000|2020-08-18 00:15:00|1122|1121|1121.8|1120.8|1122|1121|1121.7|1120.7|26
1597710300000|2020-08-18 00:25:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|3
1597710600000|2020-08-18 00:30:00|1122.4|1121.4|1122.3|1121.3|1122.4|1121.4|1122.3|1121.3|19
1597710900000|2020-08-18 00:35:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|2
1597711200000|2020-08-18 00:40:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|2
1597711500000|2020-08-18 00:45:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1122.5|1121.5|26
1597711800000|2020-08-18 00:50:00|1123|1122|1123.5|1122.5|1123.5|1122.5|1122.9|1121.9|42
1597712100000|2020-08-18 00:55:00|1122.5|1121.5|1122.1|1121.1|1122.5|1121.5|1122.1|1121.1|40
1597712400000|2020-08-18 01:00:00|1122|1121|1121.7|1120.7|1122.4|1121.4|1121.6|1120.6|141
1597712700000|2020-08-18 01:05:00|1121.6|1120.6|1120.1|1119.1|1121.6|1120.6|1120.1|1119.1|77
1597713000000|2020-08-18 01:10:00|1120.3|1119.3|1120.3|1119.3|1120.6|1119.6|1119.8|1118.8|44
1597713300000|2020-08-18 01:15:00|1120.2|1119.2|1118.4|1117.4|1120.2|1119.2|1118.4|1117.4|108
1597713600000|2020-08-18 01:20:00|1118|1117|1118.3|1117.3|1119.2|1118.2|1118|1117|54
1597713900000|2020-08-18 01:25:00|1118.8|1117.8|1118.6|1117.6|1119.1|1118.1|1118|1117|13
1597714200000|2020-08-18 01:30:00|1118.1|1117.1|1118.6|1117.6|1118.6|1117.6|1117.7|1116.7|10
1597714500000|2020-08-18 01:35:00|1117.6|1116.6|1117.6|1116.6|1118|1117|1117.6|1116.6|37
1597714800000|2020-08-18 01:40:00|1116|1115|1117.3|1116.3|1117.4|1116.4|1116|1115|6
1597715100000|2020-08-18 01:45:00|1116.3|1115.3|1117.1|1116.1|1117.1|1116.1|1116.3|1115.3|14
1597715400000|2020-08-18 01:50:00|1117.2|1116.2|1117.8|1116.8|1117.8|1116.8|1117.2|1116.2|4
1597715700000|2020-08-18 01:55:00|1118.5|1117.5|1118.9|1117.9|1119.1|1118.1|1118.5|1117.5|16
1597716000000|2020-08-18 02:00:00|1117.3|1116.3|1118.3|1117.3|1118.3|1117.3|1117.3|1116.3|5
1597716300000|2020-08-18 02:05:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1117.1|1116.1|9
1597716600000|2020-08-18 02:10:00|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1117.2|1116.2|3
1597716900000|2020-08-18 02:15:00|1116.1|1115.1|1117.1|1116.1|1117.1|1116.1|1116.1|1115.1|4
1597717200000|2020-08-18 02:20:00|1117.7|1116.7|1117.6|1116.6|1117.7|1116.7|1116.8|1115.8|5
1597717500000|2020-08-18 02:25:00|1117.4|1116.4|1118.1|1117.1|1118.1|1117.1|1117|1116|5
1597717800000|2020-08-18 02:30:00|1117.7|1116.7|1117.1|1116.1|1117.7|1116.7|1117.1|1116.1|4
1597718400000|2020-08-18 02:40:00|1117.4|1116.4|1117.4|1116.4|1117.9|1116.9|1117.4|1116.4|5
1597718700000|2020-08-18 02:45:00|1116.9|1115.9|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|20
1597719000000|2020-08-18 02:50:00|1116.1|1115.1|1115.4|1114.4|1116.1|1115.1|1115.4|1114.4|22
1597719300000|2020-08-18 02:55:00|1114.9|1113.9|1116|1115|1116|1115|1113.3|1112.3|56
1597719600000|2020-08-18 03:00:00|1116.3|1115.3|1115.8|1114.8|1116.3|1115.3|1115.2|1114.2|10
1597719900000|2020-08-18 03:05:00|1116.6|1115.6|1116.5|1115.5|1116.6|1115.6|1116.1|1115.1|4
1597720200000|2020-08-18 03:10:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.1|1115.1|7
1597720500000|2020-08-18 03:15:00|1117.3|1116.3|1118.1|1117.1|1118.1|1117.1|1117.3|1116.3|4
1597720800000|2020-08-18 03:20:00|||||||||1
1597721700000|2020-08-18 03:35:00|1119.2|1118.2|1119.4|1118.4|1119.4|1118.4|1119.2|1118.2|4
1597722000000|2020-08-18 03:40:00|1119.8|1118.8|1119.6|1118.6|1119.8|1118.8|1119.6|1118.6|6
1597722300000|2020-08-18 03:45:00|1119.5|1118.5|1119.4|1118.4|1119.5|1118.5|1119.4|1118.4|4
1597723500000|2020-08-18 04:05:00|1120.2|1119.2|1119.7|1118.7|1120.3|1119.3|1119.7|1118.7|6
1597725600000|2020-08-18 04:40:00|1119.9|1118.9|1119.2|1118.2|1119.9|1118.9|1119.2|1118.2|3
1597726200000|2020-08-18 04:50:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1
1597726800000|2020-08-18 05:00:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1597727100000|2020-08-18 05:05:00|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1
1597727700000|2020-08-18 05:15:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|3
1597728000000|2020-08-18 05:20:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|3
1597728300000|2020-08-18 05:25:00|1118.6|1117.6|1118.5|1117.5|1118.6|1117.6|1118.5|1117.5|2
1597728900000|2020-08-18 05:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1
1597729200000|2020-08-18 05:40:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1597730100000|2020-08-18 05:55:00|1115.5|1114.5|1117.3|1116.3|1117.3|1116.3|1115.4|1114.4|31
1597730400000|2020-08-18 06:00:00|1117.2|1116.2|1117.8|1116.8|1117.8|1116.8|1117.2|1116.2|73
1597730700000|2020-08-18 06:05:00|1117.7|1116.7|1116.5|1115.5|1117.7|1116.7|1115.8|1114.8|50
1597731000000|2020-08-18 06:10:00|1116.2|1115.2|1116|1115|1116.2|1115.2|1115.7|1114.7|21
1597731300000|2020-08-18 06:15:00|1115.4|1114.4|1116.4|1115.4|1116.8|1115.8|1115.4|1114.4|44
1597731600000|2020-08-18 06:20:00|1116.5|1115.5|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|31
1597731900000|2020-08-18 06:25:00|1115.5|1114.5|1114.7|1113.7|1115.5|1114.5|1114.3|1113.3|40
1597732200000|2020-08-18 06:30:00|1114.5|1113.5|1115.3|1114.3|1115.3|1114.3|1114.1|1113.1|59
1597732500000|2020-08-18 06:35:00|1115.8|1114.8|1114.9|1113.9|1115.8|1114.8|1114.9|1113.9|19
1597732800000|2020-08-18 06:40:00|1115.1|1114.1|1114.6|1113.6|1115.1|1114.1|1114.6|1113.6|17
1597733100000|2020-08-18 06:45:00|1114.4|1113.4|1115|1114|1115.3|1114.3|1114.4|1113.4|32
1597733400000|2020-08-18 06:50:00|1115.2|1114.2|1115.9|1114.9|1115.9|1114.9|1115|1114|47
1597733700000|2020-08-18 06:55:00|1116.1|1115.1|1115.9|1114.9|1116.6|1115.6|1115.3|1114.3|293
1597734000000|2020-08-18 07:00:00|1116.1|1115.1|1115.1|1114.1|1116.4|1115.4|1114.8|1113.8|229
1597734300000|2020-08-18 07:05:00|1115|1114|1115.9|1114.9|1115.9|1114.9|1114.7|1113.7|102
1597734600000|2020-08-18 07:10:00|1115.8|1114.8|1115.9|1114.9|1116.2|1115.2|1115.6|1114.6|138
1597734900000|2020-08-18 07:15:00|1115.7|1114.7|1115.3|1114.3|1115.7|1114.7|1114.6|1113.6|109
1597735200000|2020-08-18 07:20:00|1115.2|1114.2|1115.7|1114.7|1116.1|1115.1|1115.2|1114.2|160
1597735500000|2020-08-18 07:25:00|1115.5|1114.5|1116.5|1115.5|1116.6|1115.6|1115.5|1114.5|43
1597735800000|2020-08-18 07:30:00|1116.4|1115.4|1117.1|1116.1|1117.1|1116.1|1116.3|1115.3|65
1597736100000|2020-08-18 07:35:00|1117|1116|1117.8|1116.8|1117.8|1116.8|1117|1116|142
1597736400000|2020-08-18 07:40:00|1117.9|1116.9|1117.4|1116.4|1118|1117|1117.3|1116.3|120
1597736700000|2020-08-18 07:45:00|1117.5|1116.5|1117.6|1116.6|1117.9|1116.9|1117.4|1116.4|123
1597737000000|2020-08-18 07:50:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1116.9|1115.9|126
1597737300000|2020-08-18 07:55:00|1117.4|1116.4|1117.4|1116.4|1117.8|1116.8|1117|1116|377
1597737600000|2020-08-18 08:00:00|1117.3|1116.3|1117.8|1116.8|1118.4|1117.4|1116.9|1115.9|345
1597737900000|2020-08-18 08:05:00|1117.9|1116.9|1118.5|1117.5|1118.7|1117.7|1117.9|1116.9|347
1597738200000|2020-08-18 08:10:00|1118.6|1117.6|1118.3|1117.3|1118.9|1117.9|1118.3|1117.3|299
1597738500000|2020-08-18 08:15:00|1118.4|1117.4|1119.4|1118.4|1119.5|1118.5|1118.4|1117.4|242
1597738800000|2020-08-18 08:20:00|1119.5|1118.5|1119.4|1118.4|1119.7|1118.7|1119.2|1118.2|99
1597739100000|2020-08-18 08:25:00|1119.5|1118.5|1119.1|1118.1|1119.6|1118.6|1119|1118|130
1597739400000|2020-08-18 08:30:00|1119.4|1118.4|1119.4|1118.4|1120.2|1119.2|1119.3|1118.3|205
1597739700000|2020-08-18 08:35:00|1119.5|1118.5|1119.4|1118.4|1119.8|1118.8|1119.2|1118.2|100
1597740000000|2020-08-18 08:40:00|1119.2|1118.2|1119.3|1118.3|1119.4|1118.4|1118.9|1117.9|39
1597740300000|2020-08-18 08:45:00|1119.6|1118.6|1119.7|1118.7|1120|1119|1119.6|1118.6|58
1597740600000|2020-08-18 08:50:00|1119.5|1118.5|1120|1119|1120.1|1119.1|1119.3|1118.3|23
1597740900000|2020-08-18 08:55:00|1120.1|1119.1|1120.1|1119.1|1120.5|1119.5|1120|1119|93
1597741200000|2020-08-18 09:00:00|1120.2|1119.2|1119.7|1118.7|1120.2|1119.2|1119.6|1118.6|87
1597741500000|2020-08-18 09:05:00|1119.9|1118.9|1120.1|1119.1|1120.2|1119.2|1119.9|1118.9|41
1597741800000|2020-08-18 09:10:00|1120.3|1119.3|1121|1120|1121.2|1120.2|1120.3|1119.3|159
1597742100000|2020-08-18 09:15:00|1120.9|1119.9|1121.4|1120.4|1121.5|1120.5|1120.7|1119.7|191
1597742400000|2020-08-18 09:20:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.2|1120.2|97
1597742700000|2020-08-18 09:25:00|1121.8|1120.8|1121.2|1120.2|1121.9|1120.9|1120.9|1119.9|104
1597743000000|2020-08-18 09:30:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121|1120|32
1597743300000|2020-08-18 09:35:00|1121.6|1120.6|1121.1|1120.1|1121.9|1120.9|1121|1120|39
1597743600000|2020-08-18 09:40:00|1121.2|1120.2|1121.2|1120.2|1121.3|1120.3|1121|1120|31
1597743900000|2020-08-18 09:45:00|1121|1120|1121.3|1120.3|1121.3|1120.3|1121|1120|69
1597744200000|2020-08-18 09:50:00|1121.4|1120.4|1121.2|1120.2|1121.5|1120.5|1121.2|1120.2|53
1597744500000|2020-08-18 09:55:00|1121.4|1120.4|1121.2|1120.2|1121.4|1120.4|1121.2|1120.2|4
1597744800000|2020-08-18 10:00:00|1121.5|1120.5|1121.4|1120.4|1121.6|1120.6|1121.3|1120.3|8
1597745100000|2020-08-18 10:05:00|1121.5|1120.5|1121.5|1120.5|1121.7|1120.7|1121.5|1120.5|19
1597745400000|2020-08-18 10:10:00|1121.9|1120.9|1122|1121|1122|1121|1121.8|1120.8|30
1597745700000|2020-08-18 10:15:00|1122.3|1121.3|1122.3|1121.3|1122.4|1121.4|1122.1|1121.1|53
1597746000000|2020-08-18 10:20:00|1122.4|1121.4|1122.8|1121.8|1122.8|1121.8|1122.2|1121.2|317
1597746300000|2020-08-18 10:25:00|1122.9|1121.9|1122.4|1121.4|1123|1122|1122.3|1121.3|206
1597746600000|2020-08-18 10:30:00|1122.5|1121.5|1122.1|1121.1|1122.8|1121.8|1122.1|1121.1|66
1597746900000|2020-08-18 10:35:00|1122.2|1121.2|1122.6|1121.6|1122.6|1121.6|1122.1|1121.1|89
1597747200000|2020-08-18 10:40:00|1122.5|1121.5|1122.6|1121.6|1122.8|1121.8|1122.4|1121.4|112
1597747500000|2020-08-18 10:45:00|1122.7|1121.7|1122.7|1121.7|1123|1122|1122.5|1121.5|117
1597747800000|2020-08-18 10:50:00|1122.9|1121.9|1122.2|1121.2|1122.9|1121.9|1122.2|1121.2|48
1597748100000|2020-08-18 10:55:00|1122.3|1121.3|1122.8|1121.8|1123|1122|1122|1121|70
1597748400000|2020-08-18 11:00:00|1123|1122|1122.8|1121.8|1123.2|1122.2|1122.8|1121.8|191
1597748700000|2020-08-18 11:05:00|1123|1122|1122.5|1121.5|1123.1|1122.1|1122.4|1121.4|51
1597749000000|2020-08-18 11:10:00|1122.6|1121.6|1122.6|1121.6|1122.9|1121.9|1122.5|1121.5|178
1597749300000|2020-08-18 11:15:00|1122.7|1121.7|1122.4|1121.4|1122.7|1121.7|1122.4|1121.4|50
1597749600000|2020-08-18 11:20:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1122.3|1121.3|19
1597749900000|2020-08-18 11:25:00|1122.2|1121.2|1122.1|1121.1|1122.4|1121.4|1122|1121|27
1597750200000|2020-08-18 11:30:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.8|1120.8|54
1597750500000|2020-08-18 11:35:00|1121.8|1120.8|1121.9|1120.9|1122.2|1121.2|1121.7|1120.7|110
1597750800000|2020-08-18 11:40:00|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|30
1597751100000|2020-08-18 11:45:00|1121.9|1120.9|1121.6|1120.6|1122.1|1121.1|1121.5|1120.5|122
1597751400000|2020-08-18 11:50:00|1121.7|1120.7|1121.3|1120.3|1121.7|1120.7|1121.3|1120.3|85
1597751700000|2020-08-18 11:55:00|1121.2|1120.2|1120.8|1119.8|1121.2|1120.2|1120.7|1119.7|163
1597752000000|2020-08-18 12:00:00|1120.9|1119.9|1120.9|1119.9|1121.2|1120.2|1120.9|1119.9|125
1597752300000|2020-08-18 12:05:00|1121|1120|1121.3|1120.3|1121.5|1120.5|1120.8|1119.8|176
1597752600000|2020-08-18 12:10:00|1121.2|1120.2|1122.1|1121.1|1122.3|1121.3|1121.2|1120.2|168
1597752900000|2020-08-18 12:15:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|110
1597753200000|2020-08-18 12:20:00|1122.6|1121.6|1122.1|1121.1|1122.8|1121.8|1122|1121|116
1597753500000|2020-08-18 12:25:00|1122.2|1121.2|1122.3|1121.3|1122.4|1121.4|1122|1121|80
1597753800000|2020-08-18 12:30:00|1122.4|1121.4|1122.3|1121.3|1122.6|1121.6|1122|1121|101
1597754100000|2020-08-18 12:35:00|1122.4|1121.4|1122.8|1121.8|1122.9|1121.9|1122.4|1121.4|132
1597754400000|2020-08-18 12:40:00|1122.7|1121.7|1122.6|1121.6|1122.7|1121.7|1122.6|1121.6|112
1597754700000|2020-08-18 12:45:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1122.3|1121.3|101
1597755000000|2020-08-18 12:50:00|1122.7|1121.7|1122.4|1121.4|1122.8|1121.8|1122.3|1121.3|151
1597755300000|2020-08-18 12:55:00|1122.5|1121.5|1121.9|1120.9|1122.7|1121.7|1121.9|1120.9|180
1597755600000|2020-08-18 13:00:00|1122.1|1121.1|1122.7|1121.7|1122.8|1121.8|1122.1|1121.1|217
1597755900000|2020-08-18 13:05:00|1122.8|1121.8|1122.6|1121.6|1123.3|1122.3|1122.6|1121.6|191
1597756200000|2020-08-18 13:10:00|1122.5|1121.5|1122.5|1121.5|1122.6|1121.6|1122|1121|283
1597756500000|2020-08-18 13:15:00|1122.4|1121.4|1122.5|1121.5|1122.6|1121.6|1122.1|1121.1|275
1597756800000|2020-08-18 13:20:00|1122.4|1121.4|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|451
1597757100000|2020-08-18 13:25:00|1122.4|1121.4|1122.9|1121.9|1123.1|1122.1|1122.3|1121.3|376
1597757400000|2020-08-18 13:30:00|1122.7|1122.2|1122.1|1121.6|1124.3|1123.8|1122.1|1121.6|2389
1597757700000|2020-08-18 13:35:00|1122|1121.5|1123|1122.5|1123.7|1123.2|1121.3|1120.8|1766
1597758000000|2020-08-18 13:40:00|1123.1|1122.6|1121.3|1120.8|1123.1|1122.6|1121.3|1120.8|1255
1597758300000|2020-08-18 13:45:00|1121.4|1120.9|1123.3|1122.8|1123.3|1122.8|1121.3|1120.8|1076
1597758600000|2020-08-18 13:50:00|1123.2|1122.7|1119.7|1119.2|1123.4|1122.9|1119.6|1119.1|1807
1597758900000|2020-08-18 13:55:00|1119.6|1119.1|1119.7|1119.2|1120.2|1119.7|1119|1118.5|1596
1597759200000|2020-08-18 14:00:00|1119.8|1119.3|1120.3|1119.8|1120.3|1119.8|1119.5|1119|893
1597759500000|2020-08-18 14:05:00|1120.2|1119.7|1116.9|1116.4|1120.4|1119.9|1116.9|1116.4|1144
1597759800000|2020-08-18 14:10:00|1116.8|1116.3|1117.9|1117.4|1118.3|1117.8|1116.5|1116|987
1597760100000|2020-08-18 14:15:00|1117.8|1117.3|1118|1117.5|1118.6|1118.1|1117.7|1117.2|646
1597760400000|2020-08-18 14:20:00|1118.1|1117.6|1116.3|1115.8|1118.1|1117.6|1116.3|1115.8|665
1597760700000|2020-08-18 14:25:00|1116.2|1115.7|1114.3|1113.8|1117.2|1116.7|1114.1|1113.6|1758
1597761000000|2020-08-18 14:30:00|1114.2|1113.7|1115.7|1115.2|1115.7|1115.2|1113.8|1113.3|1184
1597761300000|2020-08-18 14:35:00|1115.8|1115.3|1117|1116.5|1117|1116.5|1115.6|1115.1|609
1597761600000|2020-08-18 14:40:00|1117.1|1116.6|1116.9|1116.4|1117.5|1117|1116|1115.5|936
1597761900000|2020-08-18 14:45:00|1117|1116.5|1117.4|1116.9|1117.6|1117.1|1116.4|1115.9|378
1597762200000|2020-08-18 14:50:00|1117.5|1117|1117.5|1117|1118.2|1117.7|1117.4|1116.9|440
1597762500000|2020-08-18 14:55:00|1117.4|1116.9|1117.5|1117|1117.5|1117|1116.8|1116.3|486
1597762800000|2020-08-18 15:00:00|1117.6|1117.1|1116.9|1116.4|1117.6|1117.1|1116.9|1116.4|387
1597763100000|2020-08-18 15:05:00|1116.8|1116.3|1117.8|1117.3|1117.9|1117.4|1116.3|1115.8|1026
1597763400000|2020-08-18 15:10:00|1117.9|1117.4|1118|1117.5|1118|1117.5|1117.3|1116.8|843
1597763700000|2020-08-18 15:15:00|1117.9|1117.4|1117.9|1117.4|1118.3|1117.8|1117.7|1117.2|454
1597764000000|2020-08-18 15:20:00|1118|1117.5|1117.9|1117.4|1118.1|1117.6|1117.3|1116.8|710
1597764300000|2020-08-18 15:25:00|1117.8|1117.3|1117.2|1116.7|1118.4|1117.9|1117|1116.5|783
1597764600000|2020-08-18 15:30:00|1117.3|1116.8|1118.2|1117.7|1118.3|1117.8|1117.3|1116.8|864
1597764900000|2020-08-18 15:35:00|1118.3|1117.8|1118.6|1118.1|1118.6|1118.1|1118|1117.5|590
1597765200000|2020-08-18 15:40:00|1118.7|1118.2|1118.8|1118.3|1118.8|1118.3|1118.1|1117.6|657
1597765500000|2020-08-18 15:45:00|1118.7|1118.2|1118.3|1117.8|1118.9|1118.4|1118.1|1117.6|691
1597765800000|2020-08-18 15:50:00|1118.4|1117.9|1119.3|1118.8|1119.4|1118.9|1118.3|1117.8|979
1597766100000|2020-08-18 15:55:00|1119.4|1118.9|1119|1118.5|1119.6|1119.1|1119|1118.5|632
1597766400000|2020-08-18 16:00:00|1118.9|1118.4|1118.6|1118.1|1119|1118.5|1118.5|1118|630
1597766700000|2020-08-18 16:05:00|1118.5|1118|1119.7|1119.2|1119.8|1119.3|1118.3|1117.8|854
1597767000000|2020-08-18 16:10:00|1119.6|1119.1|1120.1|1119.6|1120.3|1119.8|1119.6|1119.1|776
1597767300000|2020-08-18 16:15:00|1120|1119.5|1120.3|1119.8|1120.3|1119.8|1119.6|1119.1|588
1597767600000|2020-08-18 16:20:00|1120.2|1119.7|1120.3|1119.8|1120.4|1119.9|1120|1119.5|512
1597767900000|2020-08-18 16:25:00|1120.2|1119.7|1120.1|1119.6|1120.5|1120|1120.1|1119.6|234
1597768200000|2020-08-18 16:30:00|1120|1119.5|1120.8|1120.3|1120.8|1120.3|1119.9|1119.4|409
1597768500000|2020-08-18 16:35:00|1120.7|1120.2|1121.5|1121|1121.6|1121.1|1120.7|1120.2|804
1597768800000|2020-08-18 16:40:00|1121.4|1120.9|1121.4|1120.9|1121.5|1121|1121.2|1120.7|257
1597769100000|2020-08-18 16:45:00|1121.3|1120.8|1121.2|1120.7|1121.4|1120.9|1121|1120.5|300
1597769400000|2020-08-18 16:50:00|1121.3|1120.8|1120.8|1120.3|1121.5|1121|1120.7|1120.2|409
1597769700000|2020-08-18 16:55:00|1120.7|1120.2|1120.8|1120.3|1121|1120.5|1120.7|1120.2|121
1597770000000|2020-08-18 17:00:00|1120.7|1120.2|1120|1119.5|1120.7|1120.2|1120|1119.5|233
1597770300000|2020-08-18 17:05:00|1119.9|1119.4|1120.5|1120|1120.6|1120.1|1119.9|1119.4|131
1597770600000|2020-08-18 17:10:00|1120.4|1119.9|1120.2|1119.7|1120.4|1119.9|1119.9|1119.4|189
1597770900000|2020-08-18 17:15:00|1119.9|1119.4|1119.8|1119.3|1120.2|1119.7|1119.6|1119.1|211
1597771200000|2020-08-18 17:20:00|1119.7|1119.2|1118.2|1117.7|1119.7|1119.2|1118.2|1117.7|389
1597771500000|2020-08-18 17:25:00|1118.3|1117.8|1118.9|1118.4|1119.2|1118.7|1118.3|1117.8|434
1597771800000|2020-08-18 17:30:00|1118.8|1118.3|1118.9|1118.4|1119.1|1118.6|1118.8|1118.3|367
1597772100000|2020-08-18 17:35:00|1119|1118.5|1119.6|1119.1|1119.6|1119.1|1119|1118.5|140
1597772400000|2020-08-18 17:40:00|1119.5|1119|1119.4|1118.9|1119.6|1119.1|1119.2|1118.7|163
1597772700000|2020-08-18 17:45:00|1119.5|1119|1119.6|1119.1|1119.6|1119.1|1119.4|1118.9|77
1597773000000|2020-08-18 17:50:00|1119.7|1119.2|1119.7|1119.2|1119.8|1119.3|1119.4|1118.9|193
1597773300000|2020-08-18 17:55:00|1119.8|1119.3|1119.4|1118.9|1119.8|1119.3|1119.4|1118.9|138
1597773600000|2020-08-18 18:00:00|1119.3|1118.8|1118.9|1118.4|1119.3|1118.8|1118.9|1118.4|179
1597773900000|2020-08-18 18:05:00|1118.8|1118.3|1119.6|1119.1|1119.6|1119.1|1118.7|1118.2|260
1597774200000|2020-08-18 18:10:00|1119.7|1119.2|1119.5|1119|1119.8|1119.3|1119.4|1118.9|204
1597774500000|2020-08-18 18:15:00|1119.4|1118.9|1119.4|1118.9|1119.7|1119.2|1119.4|1118.9|107
1597774800000|2020-08-18 18:20:00|1119.5|1119|1120.1|1119.6|1120.1|1119.6|1119.4|1118.9|103
1597775100000|2020-08-18 18:25:00|1120|1119.5|1119.8|1119.3|1120.1|1119.6|1119.8|1119.3|116
1597775400000|2020-08-18 18:30:00|1119.9|1119.4|1120.4|1119.9|1120.6|1120.1|1119.9|1119.4|201
1597775700000|2020-08-18 18:35:00|1120.3|1119.8|1120.2|1119.7|1120.5|1120|1120.2|1119.7|75
1597776000000|2020-08-18 18:40:00|1120.3|1119.8|1120.4|1119.9|1120.5|1120|1120.2|1119.7|65
1597776300000|2020-08-18 18:45:00|1120.3|1119.8|1120.3|1119.8|1120.4|1119.9|1120.3|1119.8|155
1597776600000|2020-08-18 18:50:00|1120.4|1119.9|1120.3|1119.8|1120.4|1119.9|1120.1|1119.6|213
1597776900000|2020-08-18 18:55:00|1120.1|1119.6|1120.6|1120.1|1120.6|1120.1|1120.1|1119.6|185
1597777200000|2020-08-18 19:00:00|1120.5|1120|1120.6|1120.1|1120.8|1120.3|1120.3|1119.8|434
1597777500000|2020-08-18 19:05:00|1120.7|1120.2|1120.1|1119.6|1120.9|1120.4|1120.1|1119.6|263
1597777800000|2020-08-18 19:10:00|1120.2|1119.7|1121.3|1120.8|1121.5|1121|1120.2|1119.7|602
1597778100000|2020-08-18 19:15:00|1121.5|1121|1121.1|1120.6|1121.6|1121.1|1120.7|1120.2|317
1597778400000|2020-08-18 19:20:00|1121.2|1120.7|1121.2|1120.7|1121.8|1121.3|1121.1|1120.6|211
1597778700000|2020-08-18 19:25:00|1121.1|1120.6|1121.5|1121|1121.5|1121|1120.9|1120.4|139
1597779000000|2020-08-18 19:30:00|1121.4|1120.9|1122.1|1121.6|1122.1|1121.6|1121.3|1120.8|348
1597779300000|2020-08-18 19:35:00|1122.2|1121.7|1118.6|1118.1|1122.2|1121.7|1118.6|1118.1|1527
1597779600000|2020-08-18 19:40:00|1118.7|1118.2|1120.1|1119.6|1120.4|1119.9|1118.7|1118.2|868
1597779900000|2020-08-18 19:45:00|1120|1119.5|1120.4|1119.9|1121|1120.5|1119.9|1119.4|840
1597780200000|2020-08-18 19:50:00|1120.3|1119.8|1120.1|1119.6|1120.7|1120.2|1119.6|1119.1|2597
1597780500000|2020-08-18 19:55:00|1120.2|1119.7|1122|1121.5|1122.3|1121.8|1119.9|1119.4|10936
1597780800000|2020-08-18 20:00:00|1122.2|1121.2|1121.4|1120.4|1122.2|1121.2|1121.1|1120.1|711
1597781100000|2020-08-18 20:05:00|1121.5|1120.5|1121.6|1120.6|1121.6|1120.6|1121.4|1120.4|98
1597781400000|2020-08-18 20:10:00|1121.5|1120.5|1122|1121|1122|1121|1121.4|1120.4|24
1597781700000|2020-08-18 20:15:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|10
1597782000000|2020-08-18 20:20:00|1122.2|1121.2|1120.9|1119.9|1122.2|1121.2|1120.9|1119.9|6
1597782300000|2020-08-18 20:25:00|1121.4|1120.4|1122.2|1121.2|1122.2|1121.2|1121.4|1120.4|127
1597782600000|2020-08-18 20:30:00|1122.1|1121.1|1121.7|1120.7|1122.1|1121.1|1121.7|1120.7|22
1597782900000|2020-08-18 20:35:00|1121|1120|1121.2|1120.2|1121.2|1120.2|1121|1120|10
1597783200000|2020-08-18 20:40:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|4
1597784100000|2020-08-18 20:55:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.9|1120.9|25
1597784400000|2020-08-18 21:00:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1122.6|1120.6|1123|1121|1122.4|1120.4|0
1597788300000|2020-08-18 22:05:00|1122.5|1120.5|1122.3|1120.3|1122.6|1120.6|1122.1|1120.1|0
1597788600000|2020-08-18 22:10:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.1|1120.1|0
1597788900000|2020-08-18 22:15:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1597789200000|2020-08-18 22:20:00|1122.6|1120.6|1122.6|1120.6|1122.6|1120.6|1122.4|1120.4|0
1597789500000|2020-08-18 22:25:00|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|0
1597789800000|2020-08-18 22:30:00|1122.6|1120.6|1122.4|1120.4|1122.6|1120.6|1122.4|1120.4|0
1597790100000|2020-08-18 22:35:00|1122.3|1120.3|1122.5|1120.5|1122.5|1120.5|1122.3|1120.3|0
1597790400000|2020-08-18 22:40:00|1122.6|1120.6|1122.6|1120.6|1122.6|1120.6|1122.5|1120.5|0
1597791000000|2020-08-18 22:50:00|1122.7|1120.7|1122.8|1120.8|1122.8|1120.8|1122.7|1120.7|0
1597791300000|2020-08-18 22:55:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.7|1120.7|0
1597791600000|2020-08-18 23:00:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.6|1120.6|0
1597791900000|2020-08-18 23:05:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.7|1120.7|0
1597792200000|2020-08-18 23:10:00|1122.8|1120.8|1123|1121|1123.1|1121.1|1122.8|1120.8|0
1597792500000|2020-08-18 23:15:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1122.7|1120.7|0
1597792800000|2020-08-18 23:20:00|1123.1|1121.1|1122.9|1120.9|1123.1|1121.1|1122.9|1120.9|0
1597793100000|2020-08-18 23:25:00|1123|1121|1123|1121|1123|1121|1122.9|1120.9|0
1597793400000|2020-08-18 23:30:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1122.9|1120.9|0
1597793700000|2020-08-18 23:35:00|1122.9|1120.9|1122.8|1120.8|1122.9|1120.9|1122.8|1120.8|0
1597794000000|2020-08-18 23:40:00|1122.9|1120.9|1123|1121|1123|1121|1122.8|1120.8|0
1597794300000|2020-08-18 23:45:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|0
1597794600000|2020-08-18 23:50:00|1122.6|1120.6|1122.8|1120.8|1122.8|1120.8|1122.6|1120.6|0
1597794900000|2020-08-18 23:55:00|1122.9|1120.9|1122.9|1120.9|1123|1121|1122.8|1120.8|0
1597795200000|2020-08-19 00:00:00|1122.8|1121.8|1121.7|1120.7|1122.8|1121.8|1120.7|1119.7|15
1597795500000|2020-08-19 00:05:00|1122.2|1121.2|1122.4|1121.4|1122.4|1121.4|1122.2|1121.2|12
1597795800000|2020-08-19 00:10:00|1122.7|1121.7|1122.6|1121.6|1122.8|1121.8|1122.6|1121.6|7
1597796100000|2020-08-19 00:15:00|1123|1122|1123|1122|1123.2|1122.2|1123|1122|18
1597797000000|2020-08-19 00:30:00|1123.9|1122.9|1123.6|1122.6|1123.9|1122.9|1123.6|1122.6|15
1597797300000|2020-08-19 00:35:00|1123.4|1122.4|1122.5|1121.5|1123.5|1122.5|1122.2|1121.2|11
1597797600000|2020-08-19 00:40:00|1123|1122|1122.4|1121.4|1123|1122|1122|1121|6
1597797900000|2020-08-19 00:45:00|1122.8|1121.8|1121.8|1120.8|1123.1|1122.1|1121.4|1120.4|23
1597798200000|2020-08-19 00:50:00|||||||||2
1597798800000|2020-08-19 01:00:00|1123.2|1122.2|1124.2|1123.2|1124.2|1123.2|1123.2|1122.2|5
1597799100000|2020-08-19 01:05:00|1124.8|1123.8|1125.9|1124.9|1126.7|1125.7|1124.5|1123.5|24
1597799400000|2020-08-19 01:10:00|1125.2|1124.2|1124.5|1123.5|1125.2|1124.2|1124.3|1123.3|17
1597799700000|2020-08-19 01:15:00|1126.3|1125.3|1127.3|1126.3|1127.3|1126.3|1125.5|1124.5|53
1597800000000|2020-08-19 01:20:00|1126.9|1125.9|1125.6|1124.6|1127.3|1126.3|1125.5|1124.5|36
1597800300000|2020-08-19 01:25:00|1126.3|1125.3|1125.3|1124.3|1126.3|1125.3|1125.3|1124.3|5
1597800600000|2020-08-19 01:30:00|1125|1124|1125|1124|1125.7|1124.7|1124.5|1123.5|14
1597800900000|2020-08-19 01:35:00|1126.1|1125.1|1126.3|1125.3|1126.7|1125.7|1126.1|1125.1|22
1597801200000|2020-08-19 01:40:00|1124.2|1123.2|1124.3|1123.3|1124.8|1123.8|1124.2|1123.2|32
1597801500000|2020-08-19 01:45:00|1124.1|1123.1|1123.7|1122.7|1124.5|1123.5|1123.7|1122.7|49
1597801800000|2020-08-19 01:50:00|1124.4|1123.4|1123.2|1122.2|1124.5|1123.5|1123.2|1122.2|22
1597802100000|2020-08-19 01:55:00|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1122.4|1121.4|14
1597802400000|2020-08-19 02:00:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|2
1597802700000|2020-08-19 02:05:00|1122.8|1121.8|1122.9|1121.9|1123.3|1122.3|1122.6|1121.6|9
1597803000000|2020-08-19 02:10:00|1122.7|1121.7|1122.8|1121.8|1122.8|1121.8|1122.7|1121.7|4
1597803300000|2020-08-19 02:15:00|1123|1122|1123.3|1122.3|1123.4|1122.4|1123|1122|8
1597803600000|2020-08-19 02:20:00|1122.5|1121.5|1122.1|1121.1|1122.5|1121.5|1122.1|1121.1|3
1597803900000|2020-08-19 02:25:00|1122.6|1121.6|1122.5|1121.5|1122.6|1121.6|1122.5|1121.5|9
1597804200000|2020-08-19 02:30:00|1122.7|1121.7|1123.3|1122.3|1123.3|1122.3|1122.7|1121.7|12
1597804800000|2020-08-19 02:40:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|2
1597805100000|2020-08-19 02:45:00|1122.4|1121.4|1122.2|1121.2|1122.4|1121.4|1122.2|1121.2|7
1597805700000|2020-08-19 02:55:00|1121.9|1120.9|1122|1121|1122.2|1121.2|1121.8|1120.8|7
1597806600000|2020-08-19 03:10:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1
1597806900000|2020-08-19 03:15:00|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|2
1597807200000|2020-08-19 03:20:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1
1597807500000|2020-08-19 03:25:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1597807800000|2020-08-19 03:30:00|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|22
1597808100000|2020-08-19 03:35:00|1123.8|1122.8|1123.7|1122.7|1123.8|1122.8|1123.7|1122.7|20
1597808400000|2020-08-19 03:40:00|1123.2|1122.2|1123.2|1122.2|1123.3|1122.3|1123.1|1122.1|15
1597808700000|2020-08-19 03:45:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1
1597809300000|2020-08-19 03:55:00|1122.4|1121.4|1122.4|1121.4|1122.7|1121.7|1122.4|1121.4|11
1597809600000|2020-08-19 04:00:00|1122.8|1121.8|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|6
1597809900000|2020-08-19 04:05:00|1122.4|1121.4|1121.5|1120.5|1122.4|1121.4|1121.3|1120.3|14
1597810200000|2020-08-19 04:10:00|1121.8|1120.8|1120.9|1119.9|1121.8|1120.8|1120.9|1119.9|17
1597810500000|2020-08-19 04:15:00|1120.6|1119.6|1120.2|1119.2|1120.6|1119.6|1120.1|1119.1|13
1597810800000|2020-08-19 04:20:00|1120.1|1119.1|1119.8|1118.8|1120.2|1119.2|1119.6|1118.6|20
1597811100000|2020-08-19 04:25:00|1120|1119|1119.2|1118.2|1120|1119|1119.2|1118.2|7
1597811400000|2020-08-19 04:30:00|1118.6|1117.6|1118.9|1117.9|1118.9|1117.9|1118.3|1117.3|13
1597811700000|2020-08-19 04:35:00|1119.3|1118.3|1118.9|1117.9|1119.4|1118.4|1118.8|1117.8|12
1597812000000|2020-08-19 04:40:00|1119|1118|1118.7|1117.7|1119|1118|1118.7|1117.7|6
1597812300000|2020-08-19 04:45:00|1118.5|1117.5|1118.3|1117.3|1118.5|1117.5|1118.3|1117.3|2
1597812600000|2020-08-19 04:50:00|1118|1117|1118|1117|1118|1117|1118|1117|2
1597812900000|2020-08-19 04:55:00|1119.2|1118.2|1118.3|1117.3|1119.2|1118.2|1118.2|1117.2|8
1597813200000|2020-08-19 05:00:00|1117.7|1116.7|1118.2|1117.2|1118.2|1117.2|1117.6|1116.6|7
1597813500000|2020-08-19 05:05:00|1117.7|1116.7|1118.7|1117.7|1118.7|1117.7|1117.5|1116.5|14
1597813800000|2020-08-19 05:10:00|1118.4|1117.4|1119.7|1118.7|1119.7|1118.7|1118.3|1117.3|25
1597814100000|2020-08-19 05:15:00|1119.9|1118.9|1120.4|1119.4|1120.5|1119.5|1119.9|1118.9|25
1597814400000|2020-08-19 05:20:00|1119.6|1118.6|1119.5|1118.5|1119.6|1118.6|1119|1118|6
1597814700000|2020-08-19 05:25:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1597815000000|2020-08-19 05:30:00|1119.7|1118.7|1120.3|1119.3|1120.8|1119.8|1119.7|1118.7|39
1597815300000|2020-08-19 05:35:00|1120.5|1119.5|1119.2|1118.2|1121.8|1120.8|1119.2|1118.2|41
1597815600000|2020-08-19 05:40:00|1118.2|1117.2|1118.1|1117.1|1118.8|1117.8|1117.6|1116.6|22
1597815900000|2020-08-19 05:45:00|1116.4|1115.4|1116.7|1115.7|1116.7|1115.7|1116|1115|20
1597816200000|2020-08-19 05:50:00|1116.6|1115.6|1117.8|1116.8|1119|1118|1116.6|1115.6|24
1597816500000|2020-08-19 05:55:00|1117.6|1116.6|1119.3|1118.3|1119.3|1118.3|1117.4|1116.4|35
1597816800000|2020-08-19 06:00:00|1118.9|1117.9|1118.5|1117.5|1118.9|1117.9|1118.2|1117.2|141
1597817100000|2020-08-19 06:05:00|1118.6|1117.6|1118.2|1117.2|1118.6|1117.6|1116.7|1115.7|178
1597817400000|2020-08-19 06:10:00|1117.7|1116.7|1118.9|1117.9|1118.9|1117.9|1117.4|1116.4|34
1597817700000|2020-08-19 06:15:00|1119.4|1118.4|1120.5|1119.5|1120.5|1119.5|1119.4|1118.4|58
1597818000000|2020-08-19 06:20:00|1120.6|1119.6|1120.7|1119.7|1121.3|1120.3|1120.3|1119.3|66
1597818300000|2020-08-19 06:25:00|1120.2|1119.2|1119.9|1118.9|1120.5|1119.5|1119.8|1118.8|53
1597818600000|2020-08-19 06:30:00|1119.5|1118.5|1119.8|1118.8|1120.2|1119.2|1119.5|1118.5|59
1597818900000|2020-08-19 06:35:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|47
1597819200000|2020-08-19 06:40:00|1119.6|1118.6|1118.4|1117.4|1119.6|1118.6|1118.1|1117.1|195
1597819500000|2020-08-19 06:45:00|1118.5|1117.5|1118.5|1117.5|1118.9|1117.9|1118.3|1117.3|58
1597819800000|2020-08-19 06:50:00|1118.6|1117.6|1118.7|1117.7|1118.7|1117.7|1118.3|1117.3|29
1597820100000|2020-08-19 06:55:00|1118.5|1117.5|1117.9|1116.9|1118.5|1117.5|1117.8|1116.8|77
1597820400000|2020-08-19 07:00:00|1117.8|1116.8|1117.6|1116.6|1118.1|1117.1|1117.2|1116.2|148
1597820700000|2020-08-19 07:05:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117|1116|111
1597821000000|2020-08-19 07:10:00|1117.3|1116.3|1118.3|1117.3|1118.5|1117.5|1117.3|1116.3|70
1597821300000|2020-08-19 07:15:00|1118.4|1117.4|1117|1116|1118.7|1117.7|1117|1116|52
1597821600000|2020-08-19 07:20:00|1116.9|1115.9|1116|1115|1117.1|1116.1|1115.2|1114.2|153
1597821900000|2020-08-19 07:25:00|1115.9|1114.9|1116.8|1115.8|1117.1|1116.1|1115.8|1114.8|52
1597822200000|2020-08-19 07:30:00|1117.2|1116.2|1118|1117|1118.6|1117.6|1117.2|1116.2|51
1597822500000|2020-08-19 07:35:00|1118.1|1117.1|1118|1117|1118.4|1117.4|1117.9|1116.9|23
1597822800000|2020-08-19 07:40:00|1118.1|1117.1|1118.3|1117.3|1118.4|1117.4|1117.9|1116.9|12
1597823100000|2020-08-19 07:45:00|1118.4|1117.4|1118|1117|1118.7|1117.7|1118|1117|32
1597823400000|2020-08-19 07:50:00|1118.3|1117.3|1119.5|1118.5|1119.5|1118.5|1117.7|1116.7|61
1597823700000|2020-08-19 07:55:00|1119.6|1118.6|1119.6|1118.6|1119.7|1118.7|1119|1118|113
1597824000000|2020-08-19 08:00:00|1119.7|1118.7|1118.8|1117.8|1120|1119|1118.8|1117.8|137
1597824300000|2020-08-19 08:05:00|1118.7|1117.7|1118.8|1117.8|1119|1118|1118.5|1117.5|132
1597824600000|2020-08-19 08:10:00|1118.6|1117.6|1118.8|1117.8|1118.9|1117.9|1118.4|1117.4|45
1597824900000|2020-08-19 08:15:00|1119|1118|1119.5|1118.5|1119.6|1118.6|1118.7|1117.7|51
1597825200000|2020-08-19 08:20:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119|1118|99
1597825500000|2020-08-19 08:25:00|1119.5|1118.5|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|65
1597825800000|2020-08-19 08:30:00|1119.7|1118.7|1120|1119|1120.1|1119.1|1119.7|1118.7|48
1597826100000|2020-08-19 08:35:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|53
1597826400000|2020-08-19 08:40:00|1119.6|1118.6|1119.5|1118.5|1119.7|1118.7|1119.3|1118.3|38
1597826700000|2020-08-19 08:45:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119|1118|47
1597827000000|2020-08-19 08:50:00|1119.5|1118.5|1120|1119|1120|1119|1119.5|1118.5|54
1597827300000|2020-08-19 08:55:00|1120.2|1119.2|1119.8|1118.8|1120.5|1119.5|1119.8|1118.8|71
1597827600000|2020-08-19 09:00:00|1119.7|1118.7|1120.1|1119.1|1120.3|1119.3|1119.7|1118.7|68
1597827900000|2020-08-19 09:05:00|1120|1119|1120.8|1119.8|1120.8|1119.8|1120|1119|71
1597828200000|2020-08-19 09:10:00|1121|1120|1121.1|1120.1|1121.5|1120.5|1120.9|1119.9|172
1597828500000|2020-08-19 09:15:00|1120.9|1119.9|1121.6|1120.6|1121.6|1120.6|1120.7|1119.7|106
1597828800000|2020-08-19 09:20:00|1121.9|1120.9|1121.5|1120.5|1122.1|1121.1|1121.4|1120.4|92
1597829100000|2020-08-19 09:25:00|1121.7|1120.7|1122.1|1121.1|1122.2|1121.2|1121.7|1120.7|57
1597829400000|2020-08-19 09:30:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1121.5|1120.5|196
1597829700000|2020-08-19 09:35:00|1122.1|1121.1|1121.9|1120.9|1122.4|1121.4|1121.9|1120.9|78
1597830000000|2020-08-19 09:40:00|1121.8|1120.8|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|46
1597830300000|2020-08-19 09:45:00|1121.9|1120.9|1120.9|1119.9|1122|1121|1120.9|1119.9|110
1597830600000|2020-08-19 09:50:00|1121.1|1120.1|1120.9|1119.9|1121.2|1120.2|1120.8|1119.8|26
1597830900000|2020-08-19 09:55:00|1121.1|1120.1|1121.2|1120.2|1121.2|1120.2|1121|1120|30
1597831200000|2020-08-19 10:00:00|1121.4|1120.4|1120.9|1119.9|1121.6|1120.6|1120.9|1119.9|67
1597831500000|2020-08-19 10:05:00|1121.2|1120.2|1120.6|1119.6|1121.3|1120.3|1120.6|1119.6|51
1597831800000|2020-08-19 10:10:00|1120.7|1119.7|1120.5|1119.5|1120.8|1119.8|1120.5|1119.5|47
1597832100000|2020-08-19 10:15:00|1120.4|1119.4|1120|1119|1120.5|1119.5|1120|1119|48
1597832400000|2020-08-19 10:20:00|1120.3|1119.3|1120.4|1119.4|1120.5|1119.5|1119.9|1118.9|19
1597832700000|2020-08-19 10:25:00|1120.5|1119.5|1119.8|1118.8|1120.5|1119.5|1119.8|1118.8|33
1597833000000|2020-08-19 10:30:00|1120.1|1119.1|1120.3|1119.3|1120.4|1119.4|1119.9|1118.9|40
1597833300000|2020-08-19 10:35:00|1120.4|1119.4|1120.6|1119.6|1120.6|1119.6|1120.4|1119.4|27
1597833600000|2020-08-19 10:40:00|1120.5|1119.5|1120.6|1119.6|1120.6|1119.6|1120.3|1119.3|41
1597833900000|2020-08-19 10:45:00|1120.4|1119.4|1120.4|1119.4|1120.5|1119.5|1120.2|1119.2|71
1597834200000|2020-08-19 10:50:00|1120.5|1119.5|1120.5|1119.5|1120.6|1119.6|1120.3|1119.3|29
1597834500000|2020-08-19 10:55:00|1120.6|1119.6|1120.6|1119.6|1120.9|1119.9|1120.6|1119.6|50
1597834800000|2020-08-19 11:00:00|1120.7|1119.7|1120|1119|1120.7|1119.7|1119.9|1118.9|106
1597835100000|2020-08-19 11:05:00|1119.9|1118.9|1119.8|1118.8|1120|1119|1119.7|1118.7|113
1597835400000|2020-08-19 11:10:00|1119.7|1118.7|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|212
1597835700000|2020-08-19 11:15:00|1119.9|1118.9|1119.8|1118.8|1120.2|1119.2|1119.8|1118.8|45
1597836000000|2020-08-19 11:20:00|1119.7|1118.7|1119.6|1118.6|1119.7|1118.7|1119.6|1118.6|31
1597836300000|2020-08-19 11:25:00|1119.5|1118.5|1118.7|1117.7|1119.5|1118.5|1118.6|1117.6|87
1597836600000|2020-08-19 11:30:00|1118.6|1117.6|1118.4|1117.4|1118.7|1117.7|1118.4|1117.4|101
1597836900000|2020-08-19 11:35:00|1118.5|1117.5|1118.9|1117.9|1118.9|1117.9|1118.3|1117.3|67
1597837200000|2020-08-19 11:40:00|1119|1118|1118.5|1117.5|1119.1|1118.1|1118.4|1117.4|85
1597837500000|2020-08-19 11:45:00|1118.6|1117.6|1119.1|1118.1|1119.3|1118.3|1118.6|1117.6|138
1597837800000|2020-08-19 11:50:00|1119.2|1118.2|1119.4|1118.4|1119.5|1118.5|1119.2|1118.2|131
1597838100000|2020-08-19 11:55:00|1119.5|1118.5|1119.4|1118.4|1119.6|1118.6|1119.2|1118.2|143
1597838400000|2020-08-19 12:00:00|1119.5|1118.5|1119.4|1118.4|1119.9|1118.9|1119.2|1118.2|174
1597838700000|2020-08-19 12:05:00|1119.3|1118.3|1119.3|1118.3|1119.7|1118.7|1119.2|1118.2|170
1597839000000|2020-08-19 12:10:00|1119.2|1118.2|1119.6|1118.6|1119.8|1118.8|1119.1|1118.1|206
1597839300000|2020-08-19 12:15:00|1119.5|1118.5|1118.5|1117.5|1119.6|1118.6|1118.5|1117.5|110
1597839600000|2020-08-19 12:20:00|1118.6|1117.6|1118.4|1117.4|1118.8|1117.8|1118.3|1117.3|76
1597839900000|2020-08-19 12:25:00|1118.5|1117.5|1118.6|1117.6|1118.6|1117.6|1118.3|1117.3|68
1597840200000|2020-08-19 12:30:00|1118.7|1117.7|1118.5|1117.5|1118.8|1117.8|1118.4|1117.4|70
1597840500000|2020-08-19 12:35:00|1118.6|1117.6|1118.8|1117.8|1119|1118|1118.6|1117.6|146
1597840800000|2020-08-19 12:40:00|1118.9|1117.9|1118.7|1117.7|1119.2|1118.2|1118.5|1117.5|68
1597841100000|2020-08-19 12:45:00|1118.6|1117.6|1118.8|1117.8|1118.9|1117.9|1118.4|1117.4|44
1597841400000|2020-08-19 12:50:00|1118.7|1117.7|1119|1118|1119|1118|1118.5|1117.5|53
1597841700000|2020-08-19 12:55:00|1119.1|1118.1|1118.5|1117.5|1119.1|1118.1|1118.5|1117.5|272
1597842000000|2020-08-19 13:00:00|1118.6|1117.6|1118.2|1117.2|1118.8|1117.8|1118.1|1117.1|257
1597842300000|2020-08-19 13:05:00|1118.1|1117.1|1118.2|1117.2|1118.4|1117.4|1118.1|1117.1|260
1597842600000|2020-08-19 13:10:00|1118.1|1117.1|1117.6|1116.6|1118.2|1117.2|1117.6|1116.6|176
1597842900000|2020-08-19 13:15:00|1117.7|1116.7|1117.9|1116.9|1117.9|1116.9|1117.7|1116.7|219
1597843200000|2020-08-19 13:20:00|1118|1117|1117.9|1116.9|1118.2|1117.2|1117.8|1116.8|247
1597843500000|2020-08-19 13:25:00|1117.8|1116.8|1118|1117|1118.3|1117.3|1117.7|1116.7|363
1597843800000|2020-08-19 13:30:00|1117.8|1117.3|1116.7|1116.2|1118.2|1117.7|1115.8|1115.3|3343
1597844100000|2020-08-19 13:35:00|1116.8|1116.3|1116.3|1115.8|1117.8|1117.3|1116.3|1115.8|2187
1597844400000|2020-08-19 13:40:00|1116.4|1115.9|1114.7|1114.2|1116.6|1116.1|1114.7|1114.2|1411
1597844700000|2020-08-19 13:45:00|1114.8|1114.3|1113.9|1113.4|1115|1114.5|1113.3|1112.8|1256
1597845000000|2020-08-19 13:50:00|1113.8|1113.3|1112.5|1112|1114.5|1114|1112.5|1112|1778
1597845300000|2020-08-19 13:55:00|1112.4|1111.9|1113.1|1112.6|1113.2|1112.7|1112.1|1111.6|1309
1597845600000|2020-08-19 14:00:00|1113.2|1112.7|1113.4|1112.9|1113.8|1113.3|1112.6|1112.1|923
1597845900000|2020-08-19 14:05:00|1113.3|1112.8|1114.1|1113.6|1114.2|1113.7|1112.9|1112.4|988
1597846200000|2020-08-19 14:10:00|1114|1113.5|1115.5|1115|1115.6|1115.1|1113.9|1113.4|1134
1597846500000|2020-08-19 14:15:00|1115.6|1115.1|1115.4|1114.9|1115.7|1115.2|1114.6|1114.1|719
1597846800000|2020-08-19 14:20:00|1115.5|1115|1116.3|1115.8|1116.4|1115.9|1115.2|1114.7|787
1597847100000|2020-08-19 14:25:00|1116.4|1115.9|1117.2|1116.7|1117.2|1116.7|1116.4|1115.9|1144
1597847400000|2020-08-19 14:30:00|1117.3|1116.8|1117.5|1117|1117.8|1117.3|1116.9|1116.4|674
1597847700000|2020-08-19 14:35:00|1117.4|1116.9|1116.6|1116.1|1117.8|1117.3|1116.5|1116|645
1597848000000|2020-08-19 14:40:00|1116.7|1116.2|1116.5|1116|1117|1116.5|1116.4|1115.9|993
1597848300000|2020-08-19 14:45:00|1116.6|1116.1|1116.3|1115.8|1116.7|1116.2|1115.7|1115.2|797
1597848600000|2020-08-19 14:50:00|1116.2|1115.7|1117.3|1116.8|1117.3|1116.8|1116.2|1115.7|686
1597848900000|2020-08-19 14:55:00|1117.2|1116.7|1117.1|1116.6|1117.4|1116.9|1116.7|1116.2|568
1597849200000|2020-08-19 15:00:00|1117.2|1116.7|1116|1115.5|1117.4|1116.9|1116|1115.5|1241
1597849500000|2020-08-19 15:05:00|1116.1|1115.6|1115.4|1114.9|1116.2|1115.7|1115.2|1114.7|520
1597849800000|2020-08-19 15:10:00|1115.3|1114.8|1114.4|1113.9|1115.6|1115.1|1114.4|1113.9|405
1597850100000|2020-08-19 15:15:00|1114.5|1114|1114.2|1113.7|1115.1|1114.6|1114.2|1113.7|895
1597850400000|2020-08-19 15:20:00|1114.3|1113.8|1114.9|1114.4|1115|1114.5|1114.1|1113.6|431
1597850700000|2020-08-19 15:25:00|1114.8|1114.3|1115.3|1114.8|1115.4|1114.9|1114.6|1114.1|515
1597851000000|2020-08-19 15:30:00|1115.2|1114.7|1116.3|1115.8|1116.3|1115.8|1115.2|1114.7|764
1597851300000|2020-08-19 15:35:00|1116.2|1115.7|1116.6|1116.1|1117|1116.5|1116.2|1115.7|394
1597851600000|2020-08-19 15:40:00|1116.7|1116.2|1116.7|1116.2|1117|1116.5|1116.6|1116.1|508
1597851900000|2020-08-19 15:45:00|1116.6|1116.1|1116.6|1116.1|1116.7|1116.2|1116.1|1115.6|174
1597852200000|2020-08-19 15:50:00|1116.7|1116.2|1116.3|1115.8|1116.8|1116.3|1116.2|1115.7|104
1597852500000|2020-08-19 15:55:00|1116.4|1115.9|1116.4|1115.9|1116.4|1115.9|1116.3|1115.8|78
1597852800000|2020-08-19 16:00:00|1116.3|1115.8|1116.3|1115.8|1116.7|1116.2|1116.1|1115.6|500
1597853100000|2020-08-19 16:05:00|1116.2|1115.7|1116.4|1115.9|1116.5|1116|1116|1115.5|451
1597853400000|2020-08-19 16:10:00|1116.5|1116|1116.3|1115.8|1117|1116.5|1116.2|1115.7|348
1597853700000|2020-08-19 16:15:00|1116.2|1115.7|1115.6|1115.1|1116.3|1115.8|1115.6|1115.1|134
1597854000000|2020-08-19 16:20:00|1115.7|1115.2|1115.3|1114.8|1115.8|1115.3|1115.3|1114.8|299
1597854300000|2020-08-19 16:25:00|1115.4|1114.9|1115.7|1115.2|1115.8|1115.3|1115.3|1114.8|195
1597854600000|2020-08-19 16:30:00|1115.8|1115.3|1115.5|1115|1115.9|1115.4|1115.3|1114.8|215
1597854900000|2020-08-19 16:35:00|1115.4|1114.9|1115.3|1114.8|1115.5|1115|1115.1|1114.6|419
1597855200000|2020-08-19 16:40:00|1115.2|1114.7|1115|1114.5|1115.3|1114.8|1115|1114.5|154
1597855500000|2020-08-19 16:45:00|1114.9|1114.4|1115|1114.5|1115|1114.5|1114.7|1114.2|93
1597855800000|2020-08-19 16:50:00|1115.1|1114.6|1115.2|1114.7|1115.3|1114.8|1115|1114.5|199
1597856100000|2020-08-19 16:55:00|1115.1|1114.6|1115.4|1114.9|1115.4|1114.9|1114.9|1114.4|117
1597856400000|2020-08-19 17:00:00|1115.3|1114.8|1115|1114.5|1115.3|1114.8|1114.9|1114.4|84
1597856700000|2020-08-19 17:05:00|1114.9|1114.4|1114.8|1114.3|1115.2|1114.7|1114.8|1114.3|155
1597857000000|2020-08-19 17:10:00|1114.9|1114.4|1115.6|1115.1|1115.6|1115.1|1114.8|1114.3|188
1597857300000|2020-08-19 17:15:00|1115.7|1115.2|1116.2|1115.7|1116.2|1115.7|1115.7|1115.2|237
1597857600000|2020-08-19 17:20:00|1116.1|1115.6|1115.5|1115|1116.1|1115.6|1115.5|1115|117
1597857900000|2020-08-19 17:25:00|1115.6|1115.1|1115.6|1115.1|1115.7|1115.2|1115.4|1114.9|130
1597858200000|2020-08-19 17:30:00|1115.7|1115.2|1115.7|1115.2|1115.9|1115.4|1115.6|1115.1|185
1597858500000|2020-08-19 17:35:00|1115.6|1115.1|1115.8|1115.3|1115.9|1115.4|1115.5|1115|110
1597858800000|2020-08-19 17:40:00|1115.7|1115.2|1116|1115.5|1116|1115.5|1115.7|1115.2|76
1597859100000|2020-08-19 17:45:00|1116.1|1115.6|1116.2|1115.7|1116.3|1115.8|1115.9|1115.4|78
1597859400000|2020-08-19 17:50:00|1116.3|1115.8|1116.3|1115.8|1116.4|1115.9|1116.2|1115.7|157
1597859700000|2020-08-19 17:55:00|1116.4|1115.9|1116.9|1116.4|1117|1116.5|1116|1115.5|437
1597860000000|2020-08-19 18:00:00|1116.8|1116.3|1116.7|1116.2|1117.1|1116.6|1116.2|1115.7|584
1597860300000|2020-08-19 18:05:00|1116.6|1116.1|1113.5|1113|1116.6|1116.1|1113.5|1113|1445
1597860600000|2020-08-19 18:10:00|1113.6|1113.1|1109.9|1109.4|1113.6|1113.1|1109.8|1109.3|1384
1597860900000|2020-08-19 18:15:00|1109.8|1109.3|1109.3|1108.8|1110.4|1109.9|1109.1|1108.6|1586
1597861200000|2020-08-19 18:20:00|1109.4|1108.9|1110|1109.5|1111.1|1110.6|1107.7|1107.2|2034
1597861500000|2020-08-19 18:25:00|1109.9|1109.4|1110.3|1109.8|1110.8|1110.3|1109|1108.5|710
1597861800000|2020-08-19 18:30:00|1110.4|1109.9|1111.3|1110.8|1111.3|1110.8|1109.4|1108.9|612
1597862100000|2020-08-19 18:35:00|1111|1110.5|1110.5|1110|1111|1110.5|1109.4|1108.9|234
1597862400000|2020-08-19 18:40:00|1110.8|1110.3|1110.1|1109.6|1111|1110.5|1109.9|1109.4|629
1597862700000|2020-08-19 18:45:00|1110.2|1109.7|1111.1|1110.6|1111.8|1111.3|1110.2|1109.7|591
1597863000000|2020-08-19 18:50:00|1111|1110.5|1111.3|1110.8|1112|1111.5|1111|1110.5|983
1597863300000|2020-08-19 18:55:00|1111.4|1110.9|1111.8|1111.3|1112|1111.5|1111.4|1110.9|921
1597863600000|2020-08-19 19:00:00|1111.9|1111.4|1111.7|1111.2|1112.5|1112|1111.5|1111|691
1597863900000|2020-08-19 19:05:00|1111.6|1111.1|1111.9|1111.4|1112.2|1111.7|1111.6|1111.1|598
1597864200000|2020-08-19 19:10:00|1112|1111.5|1111.9|1111.4|1112.4|1111.9|1111.5|1111|399
1597864500000|2020-08-19 19:15:00|1111.8|1111.3|1111.2|1110.7|1112.1|1111.6|1111.2|1110.7|456
1597864800000|2020-08-19 19:20:00|1111.1|1110.6|1110.2|1109.7|1111.3|1110.8|1110.2|1109.7|522
1597865100000|2020-08-19 19:25:00|1110.3|1109.8|1110.9|1110.4|1111.1|1110.6|1110.3|1109.8|666
1597865400000|2020-08-19 19:30:00|1110.8|1110.3|1110.2|1109.7|1111.1|1110.6|1110.1|1109.6|999
1597865700000|2020-08-19 19:35:00|1110.3|1109.8|1109.4|1108.9|1110.5|1110|1109.3|1108.8|913
1597866000000|2020-08-19 19:40:00|1109.3|1108.8|1109.5|1109|1109.7|1109.2|1108.7|1108.2|1189
1597866300000|2020-08-19 19:45:00|1109.6|1109.1|1107.7|1107.2|1109.6|1109.1|1107.7|1107.2|1458
1597866600000|2020-08-19 19:50:00|1107.2|1106.7|1107.9|1107.4|1108.6|1108.1|1107.1|1106.6|2696
1597866900000|2020-08-19 19:55:00|1107.8|1107.3|1107.8|1107.3|1108.4|1107.9|1107.3|1106.8|6832
1597867200000|2020-08-19 20:00:00|1108|1107|1107.7|1106.7|1108|1107|1107.1|1106.1|573
1597867500000|2020-08-19 20:05:00|1107.6|1106.6|1108|1107|1108.3|1107.3|1107.6|1106.6|94
1597867800000|2020-08-19 20:10:00|1107.8|1106.8|1107.7|1106.7|1108.1|1107.1|1107.6|1106.6|107
1597868100000|2020-08-19 20:15:00|1107.8|1106.8|1107.6|1106.6|1108.1|1107.1|1107.4|1106.4|33
1597868400000|2020-08-19 20:20:00|1107.4|1106.4|1107.3|1106.3|1107.4|1106.4|1107.3|1106.3|3
1597868700000|2020-08-19 20:25:00|1107.4|1106.4|1106.5|1105.5|1107.4|1106.4|1106.3|1105.3|264
1597869000000|2020-08-19 20:30:00|1106.6|1105.6|1106.5|1105.5|1106.9|1105.9|1106.5|1105.5|33
1597869300000|2020-08-19 20:35:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106|1105|11
1597869600000|2020-08-19 20:40:00|1106|1105|1106|1105|1106|1105|1106|1105|3
1597869900000|2020-08-19 20:45:00|1105.8|1104.8|1106.1|1105.1|1106.1|1105.1|1105.8|1104.8|46
1597870200000|2020-08-19 20:50:00|1106.5|1105.5|1105.9|1104.9|1106.5|1105.5|1105.9|1104.9|15
1597870500000|2020-08-19 20:55:00|1106|1105|1107.5|1106.5|1107.8|1106.8|1105.9|1104.9|22
1597870800000|2020-08-19 21:00:00|1107|1106|1106|1105|1107|1106|1105.9|1104.9|6
1597871100000|2020-08-19 21:05:00|1105.9|1104.9|1105.9|1104.9|1106|1105|1105.9|1104.9|7
1597871400000|2020-08-19 21:10:00|||||||||6
1597871700000|2020-08-19 21:15:00|||||||||6
1597872000000|2020-08-19 21:20:00|||||||||6
1597872300000|2020-08-19 21:25:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|6
1597872600000|2020-08-19 21:30:00|||||||||6
1597872900000|2020-08-19 21:35:00|||||||||6
1597873200000|2020-08-19 21:40:00|||||||||6
1597873500000|2020-08-19 21:45:00|||||||||6
1597873800000|2020-08-19 21:50:00|||||||||6
1597874100000|2020-08-19 21:55:00|||||||||7
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1106|1104|1106.2|1104.2|1105.5|1103.5|0
1597874700000|2020-08-19 22:05:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1105.7|1103.7|0
1597875000000|2020-08-19 22:10:00|1106|1104|1106.1|1104.1|1106.1|1104.1|1105.9|1103.9|0
1597875600000|2020-08-19 22:20:00|1106|1104|1106.1|1104.1|1106.1|1104.1|1106|1104|0
1597875900000|2020-08-19 22:25:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597876200000|2020-08-19 22:30:00|1106|1104|1106|1104|1106.1|1104.1|1105.8|1103.8|0
1597876500000|2020-08-19 22:35:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|0
1597876800000|2020-08-19 22:40:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597877100000|2020-08-19 22:45:00|1105.8|1103.8|1106|1104|1106|1104|1105.7|1103.7|0
1597877400000|2020-08-19 22:50:00|1105.9|1103.9|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597877700000|2020-08-19 22:55:00|1105.8|1103.8|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|0
1597878000000|2020-08-19 23:00:00|1105.6|1103.6|1105.4|1103.4|1105.7|1103.7|1105.4|1103.4|0
1597878300000|2020-08-19 23:05:00|1105.5|1103.5|1105.3|1103.3|1105.5|1103.5|1105.2|1103.2|0
1597878600000|2020-08-19 23:10:00|1105.2|1103.2|1105.1|1103.1|1105.2|1103.2|1104.9|1102.9|0
1597878900000|2020-08-19 23:15:00|1105|1103|1105.3|1103.3|1105.3|1103.3|1104.9|1102.9|0
1597879200000|2020-08-19 23:20:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.3|1103.3|0
1597879500000|2020-08-19 23:25:00|1105|1103|1104.9|1102.9|1105.1|1103.1|1104.9|1102.9|0
1597879800000|2020-08-19 23:30:00|1104.8|1102.8|1104|1102|1104.9|1102.9|1103.7|1101.7|0
1597880100000|2020-08-19 23:35:00|1104.1|1102.1|1104|1102|1104.3|1102.3|1103.9|1101.9|0
1597880400000|2020-08-19 23:40:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|0
1597880700000|2020-08-19 23:45:00|1104|1102|1104.2|1102.2|1104.3|1102.3|1104|1102|0
1597881000000|2020-08-19 23:50:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.3|1101.3|0
1597881300000|2020-08-19 23:55:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|0
1597881600000|2020-08-20 00:00:00|1103.8|1101.8|1105.4|1104.4|1106|1105|1103.7|1101.7|6
1597882200000|2020-08-20 00:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|6
1597882500000|2020-08-20 00:15:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.6|1103.6|4
1597883100000|2020-08-20 00:25:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|32
1597883400000|2020-08-20 00:30:00|1105.1|1104.1|1106|1105|1106|1105|1105.1|1104.1|4
1597883700000|2020-08-20 00:35:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|2
1597884000000|2020-08-20 00:40:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|2
1597884300000|2020-08-20 00:45:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.6|1103.6|11
1597884600000|2020-08-20 00:50:00|1105.6|1104.6|1104.6|1103.6|1106.2|1105.2|1104.6|1103.6|9
1597884900000|2020-08-20 00:55:00|1104|1103|1104|1103|1104|1103|1104|1103|1
1597885200000|2020-08-20 01:00:00|1104.5|1103.5|1103.5|1102.5|1104.8|1103.8|1102.9|1101.9|19
1597885500000|2020-08-20 01:05:00|1103.6|1102.6|1103.6|1102.6|1104.2|1103.2|1103.5|1102.5|6
1597885800000|2020-08-20 01:10:00|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|2
1597886100000|2020-08-20 01:15:00|1102.9|1101.9|1102|1101|1103.3|1102.3|1099.8|1098.8|48
1597886400000|2020-08-20 01:20:00|1101|1100|1099.9|1098.9|1101.4|1100.4|1099.9|1098.9|34
1597886700000|2020-08-20 01:25:00|1099.2|1098.2|1099.3|1098.3|1100|1099|1098.3|1097.3|74
1597887000000|2020-08-20 01:30:00|1098.3|1097.3|1098.5|1097.5|1098.5|1097.5|1098|1097|10
1597887300000|2020-08-20 01:35:00|1098.1|1097.1|1098.3|1097.3|1098.3|1097.3|1097.8|1096.8|32
1597887600000|2020-08-20 01:40:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.1|1096.1|12
1597887900000|2020-08-20 01:45:00|1096.7|1095.7|1097.1|1096.1|1097.2|1096.2|1096.7|1095.7|29
1597888200000|2020-08-20 01:50:00|1096.6|1095.6|1096.2|1095.2|1096.6|1095.6|1094.9|1093.9|115
1597888500000|2020-08-20 01:55:00|1095.5|1094.5|1097|1096|1097|1096|1095.5|1094.5|32
1597888800000|2020-08-20 02:00:00|1096.7|1095.7|1096.4|1095.4|1096.8|1095.8|1096.4|1095.4|4
1597889100000|2020-08-20 02:05:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1597889400000|2020-08-20 02:10:00|1096.7|1095.7|1096.2|1095.2|1096.7|1095.7|1096.1|1095.1|8
1597889700000|2020-08-20 02:15:00|1095.6|1094.6|1097.2|1096.2|1097.2|1096.2|1094.9|1093.9|29
1597890000000|2020-08-20 02:20:00|1096|1095|1096.3|1095.3|1097.4|1096.4|1095.7|1094.7|77
1597890300000|2020-08-20 02:25:00|1096.2|1095.2|1095.1|1094.1|1097.2|1096.2|1095|1094|177
1597890600000|2020-08-20 02:30:00|1095|1094|1094.8|1093.8|1096.4|1095.4|1094.7|1093.7|155
1597890900000|2020-08-20 02:35:00|1094|1093|1092.3|1091.3|1094.8|1093.8|1092.1|1091.1|190
1597891200000|2020-08-20 02:40:00|1092|1091|1091.4|1090.4|1093|1092|1090.3|1089.3|130
1597891500000|2020-08-20 02:45:00|1091.8|1090.8|1091.2|1090.2|1092.3|1091.3|1091.2|1090.2|21
1597891800000|2020-08-20 02:50:00|1092.1|1091.1|1093.2|1092.2|1093.2|1092.2|1092.1|1091.1|2
1597892100000|2020-08-20 02:55:00|1093.4|1092.4|1094|1093|1094|1093|1093.4|1092.4|8
1597892400000|2020-08-20 03:00:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1597893300000|2020-08-20 03:15:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1597893600000|2020-08-20 03:20:00|1092.5|1091.5|1093.3|1092.3|1093.3|1092.3|1092.5|1091.5|5
1597893900000|2020-08-20 03:25:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|3
1597895100000|2020-08-20 03:45:00|1092.5|1091.5|1092.9|1091.9|1093|1092|1092.5|1091.5|8
1597895400000|2020-08-20 03:50:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|18
1597895700000|2020-08-20 03:55:00|1092.9|1091.9|1093.7|1092.7|1093.7|1092.7|1092.9|1091.9|23
1597896000000|2020-08-20 04:00:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|3
1597896300000|2020-08-20 04:05:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1597896600000|2020-08-20 04:10:00|1093.7|1092.7|1094|1093|1094|1093|1093.7|1092.7|20
1597897200000|2020-08-20 04:20:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|2
1597897500000|2020-08-20 04:25:00|1093.5|1092.5|1093.5|1092.5|1093.6|1092.6|1093.5|1092.5|4
1597897800000|2020-08-20 04:30:00|1094.1|1093.1|1093.3|1092.3|1094.1|1093.1|1093.3|1092.3|21
1597898100000|2020-08-20 04:35:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1597898400000|2020-08-20 04:40:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1
1597899000000|2020-08-20 04:50:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1092|1091|3
1597899300000|2020-08-20 04:55:00|1091.9|1090.9|1091.5|1090.5|1091.9|1090.9|1091.5|1090.5|5
1597899600000|2020-08-20 05:00:00|1091.9|1090.9|1093.5|1092.5|1093.5|1092.5|1091.9|1090.9|7
1597900500000|2020-08-20 05:15:00|1094.1|1093.1|1094|1093|1094.1|1093.1|1094|1093|3
1597900800000|2020-08-20 05:20:00|||||||||1
1597901100000|2020-08-20 05:25:00|1092.9|1091.9|1092|1091|1092.9|1091.9|1092|1091|5
1597901400000|2020-08-20 05:30:00|1092.5|1091.5|1091.8|1090.8|1092.5|1091.5|1091.7|1090.7|9
1597901700000|2020-08-20 05:35:00|1092.2|1091.2|1091.8|1090.8|1092.2|1091.2|1091.8|1090.8|6
1597902000000|2020-08-20 05:40:00|1091.7|1090.7|1091.6|1090.6|1091.7|1090.7|1090.4|1089.4|42
1597902300000|2020-08-20 05:45:00|1092.5|1091.5|1092.9|1091.9|1092.9|1091.9|1092.5|1091.5|8
1597902900000|2020-08-20 05:55:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1597903200000|2020-08-20 06:00:00|1092.8|1091.8|1092.4|1091.4|1093.2|1092.2|1091.8|1090.8|103
1597903500000|2020-08-20 06:05:00|1094|1093|1094|1093|1094.4|1093.4|1093.7|1092.7|28
1597903800000|2020-08-20 06:10:00|1094.2|1093.2|1094.2|1093.2|1094.4|1093.4|1093.4|1092.4|58
1597904100000|2020-08-20 06:15:00|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1093.8|1092.8|26
1597904400000|2020-08-20 06:20:00|1093.7|1092.7|1094.3|1093.3|1094.4|1093.4|1093.5|1092.5|66
1597904700000|2020-08-20 06:25:00|1094|1093|1093.9|1092.9|1094.5|1093.5|1093.7|1092.7|23
1597905000000|2020-08-20 06:30:00|1094.2|1093.2|1095|1094|1095.4|1094.4|1094|1093|102
1597905300000|2020-08-20 06:35:00|1094.5|1093.5|1094.4|1093.4|1095.5|1094.5|1094.4|1093.4|24
1597905600000|2020-08-20 06:40:00|1094.2|1093.2|1094.3|1093.3|1094.8|1093.8|1094.2|1093.2|23
1597905900000|2020-08-20 06:45:00|1094.5|1093.5|1094.3|1093.3|1094.5|1093.5|1093.4|1092.4|108
1597906200000|2020-08-20 06:50:00|1094.1|1093.1|1095.1|1094.1|1095.1|1094.1|1094.1|1093.1|81
1597906500000|2020-08-20 06:55:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1094.5|1093.5|34
1597906800000|2020-08-20 07:00:00|1094.9|1093.9|1094.2|1093.2|1095|1094|1093.4|1092.4|217
1597907100000|2020-08-20 07:05:00|1094.3|1093.3|1095.5|1094.5|1095.8|1094.8|1093.9|1092.9|156
1597907400000|2020-08-20 07:10:00|1095.4|1094.4|1094.5|1093.5|1095.5|1094.5|1094.4|1093.4|90
1597907700000|2020-08-20 07:15:00|1094.8|1093.8|1095.3|1094.3|1095.5|1094.5|1094.3|1093.3|161
1597908000000|2020-08-20 07:20:00|1095.4|1094.4|1097.1|1096.1|1097.2|1096.2|1094.9|1093.9|321
1597908300000|2020-08-20 07:25:00|1097.2|1096.2|1097.3|1096.3|1097.6|1096.6|1097.1|1096.1|115
1597908600000|2020-08-20 07:30:00|1097.5|1096.5|1098.3|1097.3|1098.4|1097.4|1097.3|1096.3|90
1597908900000|2020-08-20 07:35:00|1098.4|1097.4|1098.8|1097.8|1099.2|1098.2|1098.1|1097.1|99
1597909200000|2020-08-20 07:40:00|1098.9|1097.9|1098.3|1097.3|1099.1|1098.1|1098.2|1097.2|101
1597909500000|2020-08-20 07:45:00|1098.2|1097.2|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|139
1597909800000|2020-08-20 07:50:00|1097.2|1096.2|1097.7|1096.7|1097.7|1096.7|1096.9|1095.9|59
1597910100000|2020-08-20 07:55:00|1097.8|1096.8|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|23
1597910400000|2020-08-20 08:00:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096.6|1095.6|84
1597910700000|2020-08-20 08:05:00|1096.9|1095.9|1096.4|1095.4|1096.9|1095.9|1096.1|1095.1|89
1597911000000|2020-08-20 08:10:00|1096.3|1095.3|1094.9|1093.9|1096.5|1095.5|1094.9|1093.9|124
1597911300000|2020-08-20 08:15:00|1094.8|1093.8|1093.7|1092.7|1094.8|1093.8|1093.6|1092.6|187
1597911600000|2020-08-20 08:20:00|1093.8|1092.8|1092.9|1091.9|1093.9|1092.9|1092.6|1091.6|119
1597911900000|2020-08-20 08:25:00|1092.8|1091.8|1093|1092|1093.1|1092.1|1092.4|1091.4|100
1597912200000|2020-08-20 08:30:00|1093.1|1092.1|1092.1|1091.1|1093.1|1092.1|1091.8|1090.8|195
1597912500000|2020-08-20 08:35:00|1092|1091|1093.6|1092.6|1093.8|1092.8|1091.9|1090.9|74
1597912800000|2020-08-20 08:40:00|1093.5|1092.5|1093.6|1092.6|1093.9|1092.9|1093.3|1092.3|83
1597913100000|2020-08-20 08:45:00|1093.5|1092.5|1093.8|1092.8|1094.2|1093.2|1093.4|1092.4|169
1597913400000|2020-08-20 08:50:00|1093.7|1092.7|1094.7|1093.7|1094.8|1093.8|1093.4|1092.4|85
1597913700000|2020-08-20 08:55:00|1094.6|1093.6|1095.1|1094.1|1095.7|1094.7|1094.4|1093.4|73
1597914000000|2020-08-20 09:00:00|1095.2|1094.2|1095.1|1094.1|1095.5|1094.5|1095.1|1094.1|112
1597914300000|2020-08-20 09:05:00|1095.2|1094.2|1095.2|1094.2|1095.5|1094.5|1095|1094|95
1597914600000|2020-08-20 09:10:00|1095.3|1094.3|1095.3|1094.3|1095.7|1094.7|1095.2|1094.2|88
1597914900000|2020-08-20 09:15:00|1095.2|1094.2|1094.2|1093.2|1095.4|1094.4|1094.2|1093.2|197
1597915200000|2020-08-20 09:20:00|1093.9|1092.9|1093.7|1092.7|1094.3|1093.3|1093.7|1092.7|102
1597915500000|2020-08-20 09:25:00|1093.8|1092.8|1094.2|1093.2|1094.3|1093.3|1093.6|1092.6|74
1597915800000|2020-08-20 09:30:00|1094.3|1093.3|1094.2|1093.2|1094.4|1093.4|1094|1093|53
1597916100000|2020-08-20 09:35:00|1094.3|1093.3|1094.4|1093.4|1094.4|1093.4|1093.8|1092.8|127
1597916400000|2020-08-20 09:40:00|1094.5|1093.5|1095|1094|1095.1|1094.1|1094.4|1093.4|108
1597916700000|2020-08-20 09:45:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|167
1597917000000|2020-08-20 09:50:00|1095.4|1094.4|1094.8|1093.8|1095.4|1094.4|1094.8|1093.8|106
1597917300000|2020-08-20 09:55:00|1094.9|1093.9|1094.6|1093.6|1095|1094|1094.4|1093.4|97
1597917600000|2020-08-20 10:00:00|1094.7|1093.7|1094.8|1093.8|1095.2|1094.2|1094.4|1093.4|170
1597917900000|2020-08-20 10:05:00|1094.7|1093.7|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|41
1597918200000|2020-08-20 10:10:00|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.1|1094.1|60
1597918500000|2020-08-20 10:15:00|1095.5|1094.5|1096.1|1095.1|1096.2|1095.2|1095.4|1094.4|141
1597918800000|2020-08-20 10:20:00|1096|1095|1096.3|1095.3|1096.5|1095.5|1095.7|1094.7|175
1597919100000|2020-08-20 10:25:00|1096.5|1095.5|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|137
1597919400000|2020-08-20 10:30:00|1096|1095|1096.5|1095.5|1096.6|1095.6|1095.9|1094.9|233
1597919700000|2020-08-20 10:35:00|1096.6|1095.6|1096.8|1095.8|1097.2|1096.2|1096.2|1095.2|330
1597920000000|2020-08-20 10:40:00|1096.9|1095.9|1094.6|1093.6|1096.9|1095.9|1094.6|1093.6|347
1597920300000|2020-08-20 10:45:00|1094.7|1093.7|1094.4|1093.4|1094.7|1093.7|1094|1093|215
1597920600000|2020-08-20 10:50:00|1094.6|1093.6|1095.7|1094.7|1095.7|1094.7|1094.3|1093.3|182
1597920900000|2020-08-20 10:55:00|1095.9|1094.9|1096|1095|1097|1096|1095.9|1094.9|198
1597921200000|2020-08-20 11:00:00|1096.3|1095.3|1095.2|1094.2|1096.5|1095.5|1095|1094|110
1597921500000|2020-08-20 11:05:00|1095.1|1094.1|1094.7|1093.7|1095.3|1094.3|1094.7|1093.7|35
1597921800000|2020-08-20 11:10:00|1094.8|1093.8|1095.3|1094.3|1095.6|1094.6|1094.8|1093.8|89
1597922100000|2020-08-20 11:15:00|1095.2|1094.2|1095|1094|1095.5|1094.5|1095|1094|52
1597922400000|2020-08-20 11:20:00|1094.9|1093.9|1095.4|1094.4|1095.5|1094.5|1094.9|1093.9|286
1597922700000|2020-08-20 11:25:00|1095.5|1094.5|1096|1095|1096|1095|1095.2|1094.2|228
1597923000000|2020-08-20 11:30:00|1096.1|1095.1|1096.7|1095.7|1097.2|1096.2|1096|1095|184
1597923300000|2020-08-20 11:35:00|1096.6|1095.6|1096.6|1095.6|1097.2|1096.2|1096.5|1095.5|334
1597923600000|2020-08-20 11:40:00|1096.8|1095.8|1096.4|1095.4|1096.8|1095.8|1096|1095|337
1597923900000|2020-08-20 11:45:00|1096.5|1095.5|1096|1095|1096.6|1095.6|1096|1095|167
1597924200000|2020-08-20 11:50:00|1095.8|1094.8|1094.4|1093.4|1095.8|1094.8|1094.2|1093.2|335
1597924500000|2020-08-20 11:55:00|1094.5|1093.5|1094.8|1093.8|1095|1094|1094.3|1093.3|122
1597924800000|2020-08-20 12:00:00|1094.7|1093.7|1094.1|1093.1|1095.1|1094.1|1093.9|1092.9|398
1597925100000|2020-08-20 12:05:00|1094.2|1093.2|1094.2|1093.2|1094.6|1093.6|1093.9|1092.9|344
1597925400000|2020-08-20 12:10:00|1094.3|1093.3|1094.3|1093.3|1095|1094|1094.2|1093.2|353
1597925700000|2020-08-20 12:15:00|1094.4|1093.4|1093.7|1092.7|1094.4|1093.4|1093.6|1092.6|390
1597926000000|2020-08-20 12:20:00|1093.6|1092.6|1093.9|1092.9|1094.3|1093.3|1093.4|1092.4|171
1597926300000|2020-08-20 12:25:00|1094.1|1093.1|1094.8|1093.8|1094.8|1093.8|1094|1093|199
1597926600000|2020-08-20 12:30:00|1094.6|1093.6|1093.6|1092.6|1094.7|1093.7|1093.6|1092.6|212
1597926900000|2020-08-20 12:35:00|1093.7|1092.7|1094.5|1093.5|1094.7|1093.7|1093.4|1092.4|578
1597927200000|2020-08-20 12:40:00|1094.4|1093.4|1094.1|1093.1|1094.5|1093.5|1094|1093|112
1597927500000|2020-08-20 12:45:00|1094|1093|1093.7|1092.7|1094.1|1093.1|1093.4|1092.4|135
1597927800000|2020-08-20 12:50:00|1093.8|1092.8|1092.4|1091.4|1093.9|1092.9|1092.3|1091.3|269
1597928100000|2020-08-20 12:55:00|1092.5|1091.5|1092.4|1091.4|1092.8|1091.8|1091.6|1090.6|310
1597928400000|2020-08-20 13:00:00|1092.5|1091.5|1092.1|1091.1|1092.6|1091.6|1091.9|1090.9|124
1597928700000|2020-08-20 13:05:00|1092|1091|1091.1|1090.1|1092|1091|1091|1090|342
1597929000000|2020-08-20 13:10:00|1091|1090|1090.1|1089.1|1091.5|1090.5|1090.1|1089.1|283
1597929300000|2020-08-20 13:15:00|1090.2|1089.2|1089.8|1088.8|1090.3|1089.3|1089.3|1088.3|327
1597929600000|2020-08-20 13:20:00|1089.9|1088.9|1089.6|1088.6|1090.3|1089.3|1088.6|1087.6|1140
1597929900000|2020-08-20 13:25:00|1089.7|1088.7|1089.1|1088.1|1090.1|1089.1|1088.8|1087.8|923
1597930200000|2020-08-20 13:30:00|1088.9|1088.4|1089.9|1089.4|1090|1089.5|1087|1086.5|6052
1597930500000|2020-08-20 13:35:00|1090|1089.5|1089|1088.5|1090.8|1090.3|1089|1088.5|2019
1597930800000|2020-08-20 13:40:00|1088.9|1088.4|1089.7|1089.2|1089.7|1089.2|1087.6|1087.1|2073
1597931100000|2020-08-20 13:45:00|1089.6|1089.1|1090.7|1090.2|1090.7|1090.2|1089.2|1088.7|1143
1597931400000|2020-08-20 13:50:00|1090.5|1090|1091.1|1090.6|1091.5|1091|1090.5|1090|1155
1597931700000|2020-08-20 13:55:00|1091|1090.5|1091|1090.5|1091.8|1091.3|1090.6|1090.1|1000
1597932000000|2020-08-20 14:00:00|1090.9|1090.4|1089.6|1089.1|1090.9|1090.4|1089.5|1089|1004
1597932300000|2020-08-20 14:05:00|1089.9|1089.4|1089.4|1088.9|1089.9|1089.4|1088.3|1087.8|1873
1597932600000|2020-08-20 14:10:00|1089.5|1089|1089.7|1089.2|1089.9|1089.4|1089|1088.5|721
1597932900000|2020-08-20 14:15:00|1089.8|1089.3|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|708
1597933200000|2020-08-20 14:20:00|1090.5|1090|1090.1|1089.6|1090.8|1090.3|1089.8|1089.3|756
1597933500000|2020-08-20 14:25:00|1090.2|1089.7|1090.3|1089.8|1090.8|1090.3|1090|1089.5|558
1597933800000|2020-08-20 14:30:00|1090.4|1089.9|1090.7|1090.2|1090.9|1090.4|1090.2|1089.7|640
1597934100000|2020-08-20 14:35:00|1090.8|1090.3|1089.8|1089.3|1091|1090.5|1089.8|1089.3|423
1597934400000|2020-08-20 14:40:00|1089.7|1089.2|1089.5|1089|1089.7|1089.2|1089.3|1088.8|614
1597934700000|2020-08-20 14:45:00|1089.4|1088.9|1091.3|1090.8|1091.3|1090.8|1089.4|1088.9|653
1597935000000|2020-08-20 14:50:00|1091.4|1090.9|1092|1091.5|1092.2|1091.7|1091.3|1090.8|682
1597935300000|2020-08-20 14:55:00|1091.9|1091.4|1091|1090.5|1092.4|1091.9|1091|1090.5|427
1597935600000|2020-08-20 15:00:00|1090.9|1090.4|1091.1|1090.6|1091.1|1090.6|1090.3|1089.8|356
1597935900000|2020-08-20 15:05:00|1091|1090.5|1089.4|1088.9|1091|1090.5|1089.3|1088.8|657
1597936200000|2020-08-20 15:10:00|1089.5|1089|1090.6|1090.1|1090.8|1090.3|1089.5|1089|256
1597936500000|2020-08-20 15:15:00|1090.8|1090.3|1091.2|1090.7|1091.3|1090.8|1090.7|1090.2|370
1597936800000|2020-08-20 15:20:00|1091.3|1090.8|1092.4|1091.9|1092.4|1091.9|1091.2|1090.7|595
1597937100000|2020-08-20 15:25:00|1092.5|1092|1092.5|1092|1092.9|1092.4|1092.3|1091.8|470
1597937400000|2020-08-20 15:30:00|1092.4|1091.9|1093|1092.5|1093.1|1092.6|1092.2|1091.7|678
1597937700000|2020-08-20 15:35:00|1093.1|1092.6|1093.9|1093.4|1094|1093.5|1093|1092.5|692
1597938000000|2020-08-20 15:40:00|1094|1093.5|1094.6|1094.1|1094.6|1094.1|1093.7|1093.2|567
1597938300000|2020-08-20 15:45:00|1094.7|1094.2|1094.9|1094.4|1095.1|1094.6|1094.4|1093.9|793
1597938600000|2020-08-20 15:50:00|1094.8|1094.3|1095.8|1095.3|1095.8|1095.3|1094.8|1094.3|589
1597938900000|2020-08-20 15:55:00|1095.9|1095.4|1095.6|1095.1|1096.1|1095.6|1095.6|1095.1|499
1597939200000|2020-08-20 16:00:00|1095.7|1095.2|1096|1095.5|1096.1|1095.6|1095.6|1095.1|679
1597939500000|2020-08-20 16:05:00|1096.1|1095.6|1096.8|1096.3|1096.9|1096.4|1096.1|1095.6|741
1597939800000|2020-08-20 16:10:00|1096.9|1096.4|1097.6|1097.1|1097.7|1097.2|1096.9|1096.4|970
1597940100000|2020-08-20 16:15:00|1097.7|1097.2|1097.3|1096.8|1097.8|1097.3|1097.2|1096.7|508
1597940400000|2020-08-20 16:20:00|1097.4|1096.9|1097.4|1096.9|1097.6|1097.1|1097.2|1096.7|212
1597940700000|2020-08-20 16:25:00|1097.5|1097|1096.9|1096.4|1097.6|1097.1|1096.9|1096.4|310
1597941000000|2020-08-20 16:30:00|1096.8|1096.3|1096.8|1096.3|1097.1|1096.6|1096.6|1096.1|462
1597941300000|2020-08-20 16:35:00|1096.9|1096.4|1097.4|1096.9|1097.4|1096.9|1096.8|1096.3|483
1597941600000|2020-08-20 16:40:00|1097.3|1096.8|1097.1|1096.6|1097.6|1097.1|1097.1|1096.6|281
1597941900000|2020-08-20 16:45:00|1097.2|1096.7|1097.2|1096.7|1097.6|1097.1|1097|1096.5|165
1597942200000|2020-08-20 16:50:00|1097.1|1096.6|1097.9|1097.4|1097.9|1097.4|1097.1|1096.6|171
1597942500000|2020-08-20 16:55:00|1098|1097.5|1097.7|1097.2|1098.4|1097.9|1097.2|1096.7|280
1597942800000|2020-08-20 17:00:00|1097.8|1097.3|1098.9|1098.4|1099|1098.5|1097.8|1097.3|644
1597943100000|2020-08-20 17:05:00|1098.8|1098.3|1098.2|1097.7|1099|1098.5|1098.1|1097.6|685
1597943400000|2020-08-20 17:10:00|1098.1|1097.6|1098.6|1098.1|1098.7|1098.2|1098.1|1097.6|266
1597943700000|2020-08-20 17:15:00|1098.5|1098|1098.9|1098.4|1099|1098.5|1098.5|1098|286
1597944000000|2020-08-20 17:20:00|1099|1098.5|1098.7|1098.2|1099|1098.5|1098.5|1098|237
1597944300000|2020-08-20 17:25:00|1098.6|1098.1|1098.1|1097.6|1098.7|1098.2|1098.1|1097.6|277
1597944600000|2020-08-20 17:30:00|1098.2|1097.7|1098.6|1098.1|1098.6|1098.1|1098.1|1097.6|307
1597944900000|2020-08-20 17:35:00|1098.7|1098.2|1098.8|1098.3|1098.8|1098.3|1098.4|1097.9|358
1597945200000|2020-08-20 17:40:00|1098.9|1098.4|1099.9|1099.4|1099.9|1099.4|1098.9|1098.4|723
1597945500000|2020-08-20 17:45:00|1099.8|1099.3|1099.1|1098.6|1100|1099.5|1098.7|1098.2|430
1597945800000|2020-08-20 17:50:00|1099|1098.5|1098.5|1098|1099.2|1098.7|1098.3|1097.8|203
1597946100000|2020-08-20 17:55:00|1098.6|1098.1|1098.4|1097.9|1098.8|1098.3|1098.3|1097.8|153
1597946400000|2020-08-20 18:00:00|1098.5|1098|1098.6|1098.1|1099|1098.5|1098.4|1097.9|224
1597946700000|2020-08-20 18:05:00|1098.5|1098|1098.8|1098.3|1098.8|1098.3|1098.5|1098|298
1597947000000|2020-08-20 18:10:00|1098.9|1098.4|1099.6|1099.1|1099.8|1099.3|1098.6|1098.1|585
1597947300000|2020-08-20 18:15:00|1099.7|1099.2|1099.5|1099|1100.2|1099.7|1099.5|1099|514
1597947600000|2020-08-20 18:20:00|1099.6|1099.1|1100|1099.5|1100.6|1100.1|1099.5|1099|575
1597947900000|2020-08-20 18:25:00|1099.8|1099.3|1100.6|1100.1|1100.9|1100.4|1099.8|1099.3|306
1597948200000|2020-08-20 18:30:00|1100.5|1100|1100.5|1100|1100.9|1100.4|1100.4|1099.9|337
1597948500000|2020-08-20 18:35:00|1100.6|1100.1|1100.1|1099.6|1101|1100.5|1100.1|1099.6|189
1597948800000|2020-08-20 18:40:00|1100|1099.5|1099.8|1099.3|1100.2|1099.7|1099.6|1099.1|442
1597949100000|2020-08-20 18:45:00|1099.9|1099.4|1101.4|1100.9|1101.8|1101.3|1099.9|1099.4|818
1597949400000|2020-08-20 18:50:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101.1|1100.6|321
1597949700000|2020-08-20 18:55:00|1101.6|1101.1|1101.3|1100.8|1101.6|1101.1|1101.3|1100.8|219
1597950000000|2020-08-20 19:00:00|1101.6|1101.1|1102.7|1102.2|1102.9|1102.4|1101.5|1101|625
1597950300000|2020-08-20 19:05:00|1102.8|1102.3|1103.2|1102.7|1103.2|1102.7|1102.5|1102|550
1597950600000|2020-08-20 19:10:00|1103.3|1102.8|1102.9|1102.4|1103.3|1102.8|1102.1|1101.6|285
1597950900000|2020-08-20 19:15:00|1103|1102.5|1102.5|1102|1103.2|1102.7|1102.5|1102|296
1597951200000|2020-08-20 19:20:00|1102.6|1102.1|1102.4|1101.9|1102.6|1102.1|1101.9|1101.4|650
1597951500000|2020-08-20 19:25:00|1102.5|1102|1102.1|1101.6|1102.6|1102.1|1101.5|1101|324
1597951800000|2020-08-20 19:30:00|1102|1101.5|1102.1|1101.6|1102.7|1102.2|1101.7|1101.2|640
1597952100000|2020-08-20 19:35:00|1102|1101.5|1102|1101.5|1102.5|1102|1101.8|1101.3|363
1597952400000|2020-08-20 19:40:00|1101.9|1101.4|1103.7|1103.2|1103.7|1103.2|1101.9|1101.4|847
1597952700000|2020-08-20 19:45:00|1103.8|1103.3|1103.1|1102.6|1103.9|1103.4|1103.1|1102.6|894
1597953000000|2020-08-20 19:50:00|1103|1102.5|1103|1102.5|1103.4|1102.9|1102.7|1102.2|869
1597953300000|2020-08-20 19:55:00|1103.1|1102.6|1103.7|1103.2|1104|1103.5|1102.8|1102.3|3817
1597953600000|2020-08-20 20:00:00|1103.9|1102.9|1103.6|1102.6|1104.1|1103.1|1103.3|1102.3|451
1597953900000|2020-08-20 20:05:00|1103.7|1102.7|1103.5|1102.5|1103.7|1102.7|1103.3|1102.3|67
1597954200000|2020-08-20 20:10:00|1103.3|1102.3|1103.5|1102.5|1103.6|1102.6|1103.1|1102.1|40
1597954500000|2020-08-20 20:15:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|11
1597954800000|2020-08-20 20:20:00|||||||||2
1597955100000|2020-08-20 20:25:00|1103.9|1102.9|1105|1104|1105.2|1104.2|1103.9|1102.9|132
1597955400000|2020-08-20 20:30:00|1104.4|1103.4|1104.8|1103.8|1104.9|1103.9|1104.4|1103.4|43
1597955700000|2020-08-20 20:35:00|1105|1104|1105|1104|1105.1|1104.1|1104.8|1103.8|95
1597956900000|2020-08-20 20:55:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|34
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1105.9|1103.9|1106.2|1104.2|1105.5|1103.5|0
1597961100000|2020-08-20 22:05:00|1106|1104|1106|1104|1106|1104|1105.9|1103.9|0
1597961400000|2020-08-20 22:10:00|1106.1|1104.1|1106.4|1104.4|1106.4|1104.4|1106|1104|0
1597961700000|2020-08-20 22:15:00|1106.3|1104.3|1106.4|1104.4|1106.7|1104.7|1106.3|1104.3|0
1597962000000|2020-08-20 22:20:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.5|1104.5|0
1597962300000|2020-08-20 22:25:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.6|1104.6|0
1597962600000|2020-08-20 22:30:00|1106.7|1104.7|1107|1105|1107.2|1105.2|1106.7|1104.7|0
1597962900000|2020-08-20 22:35:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.7|1104.7|0
1597963200000|2020-08-20 22:40:00|1107|1105|1107|1105|1107.1|1105.1|1107|1105|0
1597963500000|2020-08-20 22:45:00|1106.9|1104.9|1106.8|1104.8|1106.9|1104.9|1106.8|1104.8|0
1597963800000|2020-08-20 22:50:00|1106.7|1104.7|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964100000|2020-08-20 22:55:00|1106.6|1104.6|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964400000|2020-08-20 23:00:00|1106.8|1104.8|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964700000|2020-08-20 23:05:00|1106.6|1104.6|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597965000000|2020-08-20 23:10:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|0
1597965300000|2020-08-20 23:15:00|1106.5|1104.5|1106.9|1104.9|1106.9|1104.9|1106.4|1104.4|0
1597965600000|2020-08-20 23:20:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.7|1104.7|0
1597965900000|2020-08-20 23:25:00|1106.9|1104.9|1107|1105|1107.1|1105.1|1106.8|1104.8|0
1597966200000|2020-08-20 23:30:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.8|1104.8|0
1597966500000|2020-08-20 23:35:00|1106.9|1104.9|1106.9|1104.9|1106.9|1104.9|1106.8|1104.8|0
1597966800000|2020-08-20 23:40:00|1107|1105|1107.1|1105.1|1107.1|1105.1|1106.8|1104.8|0
1597967100000|2020-08-20 23:45:00|1107.2|1105.2|1107.2|1105.2|1107.2|1105.2|1106.9|1104.9|0
1597967400000|2020-08-20 23:50:00|1107.1|1105.1|1107.7|1105.7|1107.7|1105.7|1107.1|1105.1|0
1597967700000|2020-08-20 23:55:00|1107.6|1105.6|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|0
1597968000000|2020-08-21 00:00:00|1107.7|1105.7|1106.7|1105.7|1107.7|1105.8|1106.7|1105.7|1
1597968900000|2020-08-21 00:15:00|1109.7|1108.7|1108.8|1107.8|1109.7|1108.7|1108.8|1107.8|143
1597969200000|2020-08-21 00:20:00|1108.7|1107.7|1108|1107|1108.7|1107.7|1108|1107|22
1597969500000|2020-08-21 00:25:00|1108.4|1107.4|1108.2|1107.2|1108.7|1107.7|1108.2|1107.2|27
1597969800000|2020-08-21 00:30:00|1108|1107|1106.6|1105.6|1108|1107|1106.6|1105.6|34
1597970100000|2020-08-21 00:35:00|1106.5|1105.5|1106.5|1105.5|1106.6|1105.6|1106.3|1105.3|13
1597970400000|2020-08-21 00:40:00|1105.5|1104.5|1105.3|1104.3|1105.5|1104.5|1105.3|1104.3|4
1597970700000|2020-08-21 00:45:00|1105.5|1104.5|1105.3|1104.3|1106.3|1105.3|1105.3|1104.3|61
1597971000000|2020-08-21 00:50:00|1105.5|1104.5|1105.9|1104.9|1105.9|1104.9|1105.5|1104.5|4
1597971300000|2020-08-21 00:55:00|1106.2|1105.2|1107.2|1106.2|1107.5|1106.5|1106.2|1105.2|14
1597971600000|2020-08-21 01:00:00|1107.6|1106.6|1106.9|1105.9|1107.7|1106.7|1106.8|1105.8|22
1597971900000|2020-08-21 01:05:00|1107.2|1106.2|1108.2|1107.2|1108.5|1107.5|1107.2|1106.2|23
1597972200000|2020-08-21 01:10:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1597972500000|2020-08-21 01:15:00|1105.7|1104.7|1106.5|1105.5|1107.5|1106.5|1105.7|1104.7|21
1597972800000|2020-08-21 01:20:00|1106.4|1105.4|1105.5|1104.5|1106.9|1105.9|1105.5|1104.5|4
1597973100000|2020-08-21 01:25:00|1104.6|1103.6|1105|1104|1105|1104|1104.6|1103.6|4
1597973400000|2020-08-21 01:30:00|1105.4|1104.4|1105.1|1104.1|1105.6|1104.6|1104|1103|41
1597973700000|2020-08-21 01:35:00|1104.7|1103.7|1105.9|1104.9|1105.9|1104.9|1104.2|1103.2|13
1597974000000|2020-08-21 01:40:00|1105.5|1104.5|1107.1|1106.1|1107.8|1106.8|1105.5|1104.5|36
1597974300000|2020-08-21 01:45:00|1106.9|1105.9|1105.8|1104.8|1107.7|1106.7|1105.6|1104.6|58
1597974600000|2020-08-21 01:50:00|1104.9|1103.9|1106.6|1105.6|1106.6|1105.6|1104.5|1103.5|11
1597974900000|2020-08-21 01:55:00|1106.7|1105.7|1105.7|1104.7|1106.7|1105.7|1105.6|1104.6|19
1597975200000|2020-08-21 02:00:00|1106.2|1105.2|1107|1106|1107|1106|1104.9|1103.9|19
1597975800000|2020-08-21 02:10:00|1105.8|1104.8|1105.3|1104.3|1105.8|1104.8|1105.3|1104.3|4
1597976100000|2020-08-21 02:15:00|1105.2|1104.2|1104.9|1103.9|1105.5|1104.5|1104.3|1103.3|13
1597976400000|2020-08-21 02:20:00|1104.7|1103.7|1105.5|1104.5|1105.5|1104.5|1104.7|1103.7|7
1597976700000|2020-08-21 02:25:00|1104.9|1103.9|1105.6|1104.6|1105.6|1104.6|1104.9|1103.9|5
1597977000000|2020-08-21 02:30:00|1106.2|1105.2|1106.5|1105.5|1106.5|1105.5|1106.1|1105.1|7
1597977300000|2020-08-21 02:35:00|1106.7|1105.7|1106|1105|1106.7|1105.7|1105.9|1104.9|10
1597977600000|2020-08-21 02:40:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1597977900000|2020-08-21 02:45:00|1105.8|1104.8|1106.7|1105.7|1106.7|1105.7|1105.8|1104.8|8
1597978200000|2020-08-21 02:50:00|1106.8|1105.8|1107.8|1106.8|1107.8|1106.8|1106.8|1105.8|10
1597978500000|2020-08-21 02:55:00|1108.3|1107.3|1108.5|1107.5|1109.1|1108.1|1108.2|1107.2|34
1597978800000|2020-08-21 03:00:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|11
1597979100000|2020-08-21 03:05:00|1109.1|1108.1|1109.3|1108.3|1109.3|1108.3|1109.1|1108.1|4
1597979400000|2020-08-21 03:10:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1108.8|1107.8|15
1597979700000|2020-08-21 03:15:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|3
1597980000000|2020-08-21 03:20:00|1110.1|1109.1|1111.7|1110.7|1111.9|1110.9|1110.1|1109.1|88
1597980300000|2020-08-21 03:25:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.7|1110.7|13
1597980600000|2020-08-21 03:30:00|1112.2|1111.2|1112.6|1111.6|1112.6|1111.6|1112.2|1111.2|5
1597980900000|2020-08-21 03:35:00|1112.1|1111.1|1111.7|1110.7|1112.5|1111.5|1111.7|1110.7|15
1597981200000|2020-08-21 03:40:00|1111.6|1110.6|1111.7|1110.7|1111.7|1110.7|1111.1|1110.1|21
1597981500000|2020-08-21 03:45:00|1111.6|1110.6|1110.9|1109.9|1111.6|1110.6|1110.7|1109.7|7
1597981800000|2020-08-21 03:50:00|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110|1109|15
1597982100000|2020-08-21 03:55:00|1110.4|1109.4|1110.9|1109.9|1111|1110|1110.4|1109.4|11
1597982400000|2020-08-21 04:00:00|1111.8|1110.8|1112.2|1111.2|1112.2|1111.2|1111.8|1110.8|9
1597982700000|2020-08-21 04:05:00|1112.4|1111.4|1112.5|1111.5|1112.5|1111.5|1112.3|1111.3|5
1597983000000|2020-08-21 04:10:00|1111.8|1110.8|1111.6|1110.6|1111.8|1110.8|1111.4|1110.4|5
1597983300000|2020-08-21 04:15:00|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|3
1597983600000|2020-08-21 04:20:00|1111.5|1110.5|1111.7|1110.7|1112|1111|1111.5|1110.5|10
1597983900000|2020-08-21 04:25:00|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|5
1597984200000|2020-08-21 04:30:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|3
1597984500000|2020-08-21 04:35:00|1111.7|1110.7|1111.8|1110.8|1111.8|1110.8|1111.7|1110.7|4
1597984800000|2020-08-21 04:40:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|3
1597985400000|2020-08-21 04:50:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1111.5|1110.5|6
1597985700000|2020-08-21 04:55:00|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|14
1597986000000|2020-08-21 05:00:00|1112.2|1111.2|1111.8|1110.8|1112.4|1111.4|1111.8|1110.8|36
1597986300000|2020-08-21 05:05:00|1112.8|1111.8|1112.8|1111.8|1113|1112|1112.8|1111.8|16
1597986600000|2020-08-21 05:10:00|1112.5|1111.5|1111.8|1110.8|1112.9|1111.9|1111.8|1110.8|28
1597986900000|2020-08-21 05:15:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.6|1110.6|13
1597987200000|2020-08-21 05:20:00|1111.8|1110.8|1111.6|1110.6|1111.8|1110.8|1111.5|1110.5|12
1597987500000|2020-08-21 05:25:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|7
1597987800000|2020-08-21 05:30:00|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|5
1597988100000|2020-08-21 05:35:00|1111.2|1110.2|1110.6|1109.6|1111.2|1110.2|1110.6|1109.6|8
1597988400000|2020-08-21 05:40:00|1110.5|1109.5|1109.6|1108.6|1110.5|1109.5|1109.5|1108.5|45
1597988700000|2020-08-21 05:45:00|1109.7|1108.7|1109.4|1108.4|1109.9|1108.9|1109.4|1108.4|4
1597989000000|2020-08-21 05:50:00|1110.3|1109.3|1109.9|1108.9|1110.3|1109.3|1109.9|1108.9|8
1597989300000|2020-08-21 05:55:00|1109.8|1108.8|1109.3|1108.3|1110.1|1109.1|1109.3|1108.3|13
1597989600000|2020-08-21 06:00:00|1109.1|1108.1|1108.4|1107.4|1109.1|1108.1|1107.7|1106.7|67
1597989900000|2020-08-21 06:05:00|1108.7|1107.7|1107.7|1106.7|1109|1108|1107.7|1106.7|43
1597990200000|2020-08-21 06:10:00|1108|1107|1108.4|1107.4|1108.6|1107.6|1108|1107|35
1597990500000|2020-08-21 06:15:00|1108.2|1107.2|1109|1108|1109|1108|1107.9|1106.9|66
1597990800000|2020-08-21 06:20:00|1109.1|1108.1|1108.7|1107.7|1109.2|1108.2|1108.4|1107.4|34
1597991100000|2020-08-21 06:25:00|1108.5|1107.5|1107.2|1106.2|1108.6|1107.6|1106.8|1105.8|38
1597991400000|2020-08-21 06:30:00|1107|1106|1106.8|1105.8|1107|1106|1106.4|1105.4|16
1597991700000|2020-08-21 06:35:00|1106.9|1105.9|1108.4|1107.4|1108.4|1107.4|1106.9|1105.9|26
1597992000000|2020-08-21 06:40:00|1108|1107|1108.3|1107.3|1108.4|1107.4|1107.8|1106.8|44
1597992300000|2020-08-21 06:45:00|1108.4|1107.4|1109.2|1108.2|1109.2|1108.2|1108.1|1107.1|20
1597992600000|2020-08-21 06:50:00|1109.4|1108.4|1109|1108|1109.4|1108.4|1108.8|1107.8|17
1597992900000|2020-08-21 06:55:00|1108.9|1107.9|1109|1108|1109.3|1108.3|1108.7|1107.7|22
1597993200000|2020-08-21 07:00:00|1109.1|1108.1|1109|1108|1109.4|1108.4|1108.7|1107.7|87
1597993500000|2020-08-21 07:05:00|1108.9|1107.9|1109|1108|1110|1109|1108.9|1107.9|66
1597993800000|2020-08-21 07:10:00|1108.9|1107.9|1108.2|1107.2|1109|1108|1107.8|1106.8|240
1597994100000|2020-08-21 07:15:00|1107.7|1106.7|1106.7|1105.7|1107.8|1106.8|1106.4|1105.4|817
1597994400000|2020-08-21 07:20:00|1106.6|1105.6|1106.7|1105.7|1106.9|1105.9|1105.3|1104.3|449
1597994700000|2020-08-21 07:25:00|1106.9|1105.9|1107.4|1106.4|1107.5|1106.5|1106.6|1105.6|164
1597995000000|2020-08-21 07:30:00|1107.5|1106.5|1107.2|1106.2|1108.2|1107.2|1107.2|1106.2|115
1597995300000|2020-08-21 07:35:00|1107.1|1106.1|1107.9|1106.9|1108.3|1107.3|1107|1106|90
1597995600000|2020-08-21 07:40:00|1108|1107|1107.3|1106.3|1108.3|1107.3|1107|1106|70
1597995900000|2020-08-21 07:45:00|1107|1106|1108|1107|1108.2|1107.2|1107|1106|108
1597996200000|2020-08-21 07:50:00|1108.1|1107.1|1109.1|1108.1|1109.2|1108.2|1108.1|1107.1|575
1597996500000|2020-08-21 07:55:00|1109.2|1108.2|1109.6|1108.6|1110|1109|1109.1|1108.1|373
1597996800000|2020-08-21 08:00:00|1109.5|1108.5|1107.9|1106.9|1109.5|1108.5|1107.9|1106.9|250
1597997100000|2020-08-21 08:05:00|1108|1107|1107|1106|1108.5|1107.5|1107|1106|112
1597997400000|2020-08-21 08:10:00|1107.1|1106.1|1106.6|1105.6|1107.6|1106.6|1106.4|1105.4|170
1597997700000|2020-08-21 08:15:00|1106.7|1105.7|1106.9|1105.9|1107.4|1106.4|1106.6|1105.6|98
1597998000000|2020-08-21 08:20:00|1106.8|1105.8|1105.9|1104.9|1106.8|1105.8|1105.8|1104.8|180
1597998300000|2020-08-21 08:25:00|1105.8|1104.8|1105.4|1104.4|1106.2|1105.2|1105.1|1104.1|311
1597998600000|2020-08-21 08:30:00|1105.3|1104.3|1105|1104|1105.8|1104.8|1104.3|1103.3|308
1597998900000|2020-08-21 08:35:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.5|1103.5|174
1597999200000|2020-08-21 08:40:00|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104|1103|224
1597999500000|2020-08-21 08:45:00|1104.3|1103.3|1104.7|1103.7|1105.4|1104.4|1104.2|1103.2|197
1597999800000|2020-08-21 08:50:00|1104.8|1103.8|1104.9|1103.9|1104.9|1103.9|1104.3|1103.3|171
1598000100000|2020-08-21 08:55:00|1104.7|1103.7|1105.2|1104.2|1105.4|1104.4|1104.7|1103.7|69
1598000400000|2020-08-21 09:00:00|1105|1104|1105.4|1104.4|1105.4|1104.4|1104.6|1103.6|69
1598000700000|2020-08-21 09:05:00|1105.5|1104.5|1105.9|1104.9|1105.9|1104.9|1105.5|1104.5|111
1598001000000|2020-08-21 09:10:00|1106.1|1105.1|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|87
1598001300000|2020-08-21 09:15:00|1105.7|1104.7|1106|1105|1106|1105|1105.4|1104.4|71
1598001600000|2020-08-21 09:20:00|1105.9|1104.9|1106|1105|1106.2|1105.2|1105.8|1104.8|79
1598001900000|2020-08-21 09:25:00|1106.1|1105.1|1106.3|1105.3|1106.7|1105.7|1106.1|1105.1|94
1598002200000|2020-08-21 09:30:00|1106.4|1105.4|1105.9|1104.9|1106.5|1105.5|1105.9|1104.9|42
1598002500000|2020-08-21 09:35:00|1106|1105|1106.2|1105.2|1106.3|1105.3|1105.8|1104.8|118
1598002800000|2020-08-21 09:40:00|1106.3|1105.3|1106.1|1105.1|1106.8|1105.8|1105.9|1104.9|131
1598003100000|2020-08-21 09:45:00|1106|1105|1107.3|1106.3|1107.3|1106.3|1106|1105|126
1598003400000|2020-08-21 09:50:00|1107.1|1106.1|1106.2|1105.2|1107.2|1106.2|1106.2|1105.2|87
1598003700000|2020-08-21 09:55:00|1106.4|1105.4|1106.4|1105.4|1106.5|1105.5|1106.2|1105.2|48
1598004000000|2020-08-21 10:00:00|1106.2|1105.2|1106.5|1105.5|1106.7|1105.7|1106|1105|82
1598004300000|2020-08-21 10:05:00|1106.4|1105.4|1105.6|1104.6|1106.5|1105.5|1105.6|1104.6|52
1598004600000|2020-08-21 10:10:00|1105.7|1104.7|1105.8|1104.8|1105.9|1104.9|1105.2|1104.2|98
1598004900000|2020-08-21 10:15:00|1105.9|1104.9|1104.7|1103.7|1105.9|1104.9|1104.7|1103.7|170
1598005200000|2020-08-21 10:20:00|1104.9|1103.9|1104.3|1103.3|1104.9|1103.9|1104.2|1103.2|101
1598005500000|2020-08-21 10:25:00|1104.2|1103.2|1103.9|1102.9|1104.3|1103.3|1103.6|1102.6|288
1598005800000|2020-08-21 10:30:00|1104|1103|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|200
1598006100000|2020-08-21 10:35:00|1103.7|1102.7|1103.5|1102.5|1103.8|1102.8|1103.3|1102.3|131
1598006400000|2020-08-21 10:40:00|1103.4|1102.4|1103.2|1102.2|1103.5|1102.5|1103|1102|234
1598006700000|2020-08-21 10:45:00|1103.4|1102.4|1103.7|1102.7|1104.1|1103.1|1103.4|1102.4|83
1598007000000|2020-08-21 10:50:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|76
1598007300000|2020-08-21 10:55:00|1103.7|1102.7|1103.9|1102.9|1104|1103|1103.5|1102.5|150
1598007600000|2020-08-21 11:00:00|1103.8|1102.8|1103.8|1102.8|1103.9|1102.9|1103.5|1102.5|155
1598007900000|2020-08-21 11:05:00|1104|1103|1103.8|1102.8|1104|1103|1103.7|1102.7|57
1598008200000|2020-08-21 11:10:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.6|1102.6|104
1598008500000|2020-08-21 11:15:00|1104.5|1103.5|1104.2|1103.2|1104.5|1103.5|1103.9|1102.9|48
1598008800000|2020-08-21 11:20:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1103.9|1102.9|35
1598009100000|2020-08-21 11:25:00|1104.5|1103.5|1104.1|1103.1|1104.5|1103.5|1104.1|1103.1|36
1598009400000|2020-08-21 11:30:00|1103.9|1102.9|1103.8|1102.8|1104.3|1103.3|1103.8|1102.8|34
1598009700000|2020-08-21 11:35:00|1103.7|1102.7|1102.3|1101.3|1103.7|1102.7|1101.9|1100.9|192
1598010000000|2020-08-21 11:40:00|1102.2|1101.2|1102.3|1101.3|1102.4|1101.4|1101.6|1100.6|155
1598010300000|2020-08-21 11:45:00|1102.2|1101.2|1100.9|1099.9|1102.2|1101.2|1100.7|1099.7|298
1598010600000|2020-08-21 11:50:00|1100.7|1099.7|1100.7|1099.7|1100.9|1099.9|1100.2|1099.2|201
1598010900000|2020-08-21 11:55:00|1100.5|1099.5|1099.3|1098.3|1100.7|1099.7|1099.1|1098.1|219
1598011200000|2020-08-21 12:00:00|1099.4|1098.4|1098.2|1097.2|1099.6|1098.6|1098.1|1097.1|427
1598011500000|2020-08-21 12:05:00|1098.3|1097.3|1098.1|1097.1|1098.5|1097.5|1097.9|1096.9|140
1598011800000|2020-08-21 12:10:00|1097.8|1096.8|1097.7|1096.7|1098|1097|1097.3|1096.3|241
1598012100000|2020-08-21 12:15:00|1097.6|1096.6|1098.3|1097.3|1098.6|1097.6|1097.5|1096.5|125
1598012400000|2020-08-21 12:20:00|1098.2|1097.2|1098.5|1097.5|1098.7|1097.7|1097.9|1096.9|104
1598012700000|2020-08-21 12:25:00|1098.3|1097.3|1099.2|1098.2|1099.2|1098.2|1098.3|1097.3|88
1598013000000|2020-08-21 12:30:00|1099.3|1098.3|1099.5|1098.5|1099.9|1098.9|1099.1|1098.1|85
1598013300000|2020-08-21 12:35:00|1099.4|1098.4|1100|1099|1100.2|1099.2|1099.4|1098.4|88
1598013600000|2020-08-21 12:40:00|1100.2|1099.2|1100.5|1099.5|1100.7|1099.7|1100.1|1099.1|64
1598013900000|2020-08-21 12:45:00|1100.7|1099.7|1100.4|1099.4|1100.7|1099.7|1099.9|1098.9|65
1598014200000|2020-08-21 12:50:00|1100.3|1099.3|1101.6|1100.6|1101.6|1100.6|1100.3|1099.3|156
1598014500000|2020-08-21 12:55:00|1101.5|1100.5|1101.2|1100.2|1101.5|1100.5|1101.1|1100.1|59
1598014800000|2020-08-21 13:00:00|1101.1|1100.1|1100.2|1099.2|1101.1|1100.1|1100|1099|110
1598015100000|2020-08-21 13:05:00|1100.1|1099.1|1099.8|1098.8|1100.5|1099.5|1099.7|1098.7|242
1598015400000|2020-08-21 13:10:00|1099.7|1098.7|1101.1|1100.1|1101.1|1100.1|1099.6|1098.6|135
1598015700000|2020-08-21 13:15:00|1101|1100|1101.6|1100.6|1101.7|1100.7|1100.7|1099.7|218
1598016000000|2020-08-21 13:20:00|1101.7|1100.7|1102.4|1101.4|1102.6|1101.6|1101.7|1100.7|212
1598016300000|2020-08-21 13:25:00|1102.2|1101.2|1102|1101|1102.8|1101.8|1101.5|1100.5|285
1598016600000|2020-08-21 13:30:00|1101.8|1101.3|1099.3|1098.8|1102.3|1101.8|1098.8|1098.3|4312
1598016900000|2020-08-21 13:35:00|1099.2|1098.7|1099.5|1099|1099.9|1099.4|1097.8|1097.3|3316
1598017200000|2020-08-21 13:40:00|1099.7|1099.2|1099.8|1099.3|1100.9|1100.4|1099.2|1098.7|1637
1598017500000|2020-08-21 13:45:00|1100.1|1099.6|1100.3|1099.8|1100.9|1100.4|1098.6|1098.1|1084
1598017800000|2020-08-21 13:50:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1099.1|1098.6|837
1598018100000|2020-08-21 13:55:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1099.9|1099.4|2049
1598018400000|2020-08-21 14:00:00|1101.7|1101.2|1100.4|1099.9|1102.1|1101.6|1100.3|1099.8|1228
1598018700000|2020-08-21 14:05:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1099.6|1099.1|522
1598019000000|2020-08-21 14:10:00|1100.8|1100.3|1100.3|1099.8|1101.1|1100.6|1099.8|1099.3|866
1598019300000|2020-08-21 14:15:00|1100.2|1099.7|1101.2|1100.7|1101.6|1101.1|1100.1|1099.6|415
1598019600000|2020-08-21 14:20:00|1101.1|1100.6|1101.7|1101.2|1101.7|1101.2|1100.9|1100.4|714
1598019900000|2020-08-21 14:25:00|1101.6|1101.1|1102.7|1102.2|1103.1|1102.6|1101.6|1101.1|530
1598020200000|2020-08-21 14:30:00|1102.8|1102.3|1103.4|1102.9|1103.7|1103.2|1102.6|1102.1|652
1598020500000|2020-08-21 14:35:00|1103.5|1103|1104|1103.5|1104.7|1104.2|1103|1102.5|671
1598020800000|2020-08-21 14:40:00|1104.1|1103.6|1103.7|1103.2|1104.4|1103.9|1103.5|1103|371
1598021100000|2020-08-21 14:45:00|1103.8|1103.3|1104.2|1103.7|1104.5|1104|1103.8|1103.3|371
1598021400000|2020-08-21 14:50:00|1104.4|1103.9|1107.5|1107|1107.6|1107.1|1104.4|1103.9|1228
1598021700000|2020-08-21 14:55:00|1107.6|1107.1|1107.3|1106.8|1110|1109.5|1107.1|1106.6|1571
1598022000000|2020-08-21 15:00:00|1107.1|1106.6|1105.5|1105|1107.6|1107.1|1105.3|1104.8|781
1598022300000|2020-08-21 15:05:00|1105.6|1105.1|1106.1|1105.6|1106.4|1105.9|1105.3|1104.8|275
1598022600000|2020-08-21 15:10:00|1106.2|1105.7|1105.5|1105|1106.6|1106.1|1105.2|1104.7|272
1598022900000|2020-08-21 15:15:00|1105.4|1104.9|1105.9|1105.4|1107.5|1107|1105.4|1104.9|594
1598023200000|2020-08-21 15:20:00|1106.1|1105.6|1107.6|1107.1|1107.7|1107.2|1106.1|1105.6|165
1598023500000|2020-08-21 15:25:00|1107.7|1107.2|1107.5|1107|1107.8|1107.3|1107.2|1106.7|703
1598023800000|2020-08-21 15:30:00|1107.6|1107.1|1105.8|1105.3|1107.7|1107.2|1105.5|1105|579
1598024100000|2020-08-21 15:35:00|1105.9|1105.4|1106.8|1106.3|1106.9|1106.4|1105.6|1105.1|786
1598024400000|2020-08-21 15:40:00|1106.9|1106.4|1106|1105.5|1106.9|1106.4|1105.9|1105.4|606
1598024700000|2020-08-21 15:45:00|1106.1|1105.6|1106.4|1105.9|1106.6|1106.1|1106|1105.5|508
1598025000000|2020-08-21 15:50:00|1106.5|1106|1105.9|1105.4|1106.9|1106.4|1105.8|1105.3|365
1598025300000|2020-08-21 15:55:00|1106|1105.5|1106.1|1105.6|1106.9|1106.4|1105.9|1105.4|672
1598025600000|2020-08-21 16:00:00|1106.2|1105.7|1106.3|1105.8|1106.6|1106.1|1105.7|1105.2|249
1598025900000|2020-08-21 16:05:00|1106.4|1105.9|1106.6|1106.1|1106.9|1106.4|1106.4|1105.9|265
1598026200000|2020-08-21 16:10:00|1106.7|1106.2|1106.2|1105.7|1106.9|1106.4|1105.9|1105.4|201
1598026500000|2020-08-21 16:15:00|1106.3|1105.8|1106.4|1105.9|1106.6|1106.1|1106.1|1105.6|208
1598026800000|2020-08-21 16:20:00|1106.3|1105.8|1106|1105.5|1106.6|1106.1|1106|1105.5|210
1598027100000|2020-08-21 16:25:00|1106.1|1105.6|1106|1105.5|1106.1|1105.6|1105.5|1105|149
1598027400000|2020-08-21 16:30:00|1106.1|1105.6|1105|1104.5|1106.1|1105.6|1104.9|1104.4|372
1598027700000|2020-08-21 16:35:00|1104.8|1104.3|1104.8|1104.3|1105.2|1104.7|1104.7|1104.2|128
1598028000000|2020-08-21 16:40:00|1104.7|1104.2|1105|1104.5|1105|1104.5|1104.6|1104.1|140
1598028300000|2020-08-21 16:45:00|1105.1|1104.6|1105.4|1104.9|1105.4|1104.9|1104.9|1104.4|128
1598028600000|2020-08-21 16:50:00|1105.3|1104.8|1105.4|1104.9|1105.4|1104.9|1104.7|1104.2|176
1598028900000|2020-08-21 16:55:00|1105.3|1104.8|1105.2|1104.7|1105.4|1104.9|1104.9|1104.4|113
1598029200000|2020-08-21 17:00:00|1105.3|1104.8|1105.2|1104.7|1105.5|1105|1105|1104.5|283
1598029500000|2020-08-21 17:05:00|1105.3|1104.8|1105.8|1105.3|1105.9|1105.4|1105.1|1104.6|237
1598029800000|2020-08-21 17:10:00|1105.7|1105.2|1106.3|1105.8|1106.4|1105.9|1105.5|1105|107
1598030100000|2020-08-21 17:15:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.3|1105.8|127
1598030400000|2020-08-21 17:20:00|1106.5|1106|1106.4|1105.9|1106.5|1106|1106.2|1105.7|120
1598030700000|2020-08-21 17:25:00|1106.3|1105.8|1106.1|1105.6|1106.4|1105.9|1106.1|1105.6|155
1598031000000|2020-08-21 17:30:00|1106|1105.5|1106.4|1105.9|1106.4|1105.9|1105.8|1105.3|108
1598031300000|2020-08-21 17:35:00|1106.5|1106|1106.8|1106.3|1106.9|1106.4|1106.4|1105.9|103
1598031600000|2020-08-21 17:40:00|1106.7|1106.2|1106.2|1105.7|1107|1106.5|1106.2|1105.7|97
1598031900000|2020-08-21 17:45:00|1106.1|1105.6|1107|1106.5|1107|1106.5|1106|1105.5|202
1598032200000|2020-08-21 17:50:00|1107.1|1106.6|1106.7|1106.2|1107.1|1106.6|1106.7|1106.2|154
1598032500000|2020-08-21 17:55:00|1106.6|1106.1|1106.7|1106.2|1106.7|1106.2|1106|1105.5|122
1598032800000|2020-08-21 18:00:00|1106.8|1106.3|1106.9|1106.4|1107|1106.5|1106.6|1106.1|211
1598033100000|2020-08-21 18:05:00|1106.8|1106.3|1107.2|1106.7|1107.2|1106.7|1106.8|1106.3|65
1598033400000|2020-08-21 18:10:00|1107.3|1106.8|1107.7|1107.2|1107.7|1107.2|1106.9|1106.4|312
1598033700000|2020-08-21 18:15:00|1107.8|1107.3|1107.6|1107.1|1108|1107.5|1107.5|1107|174
1598034000000|2020-08-21 18:20:00|1107.7|1107.2|1107.4|1106.9|1107.7|1107.2|1107.3|1106.8|105
1598034300000|2020-08-21 18:25:00|1107.5|1107|1107.8|1107.3|1107.8|1107.3|1107.5|1107|136
1598034600000|2020-08-21 18:30:00|1107.9|1107.4|1108.5|1108|1108.7|1108.2|1107.9|1107.4|215
1598034900000|2020-08-21 18:35:00|1108.6|1108.1|1108.2|1107.7|1108.7|1108.2|1108.1|1107.6|121
1598035200000|2020-08-21 18:40:00|1108.1|1107.6|1107.9|1107.4|1108.2|1107.7|1107.9|1107.4|56
1598035500000|2020-08-21 18:45:00|1107.8|1107.3|1108|1107.5|1108.4|1107.9|1107.8|1107.3|389
1598035800000|2020-08-21 18:50:00|1108.1|1107.6|1108.2|1107.7|1108.3|1107.8|1108|1107.5|80
1598036100000|2020-08-21 18:55:00|1108.3|1107.8|1108.5|1108|1108.6|1108.1|1108.2|1107.7|106
1598036400000|2020-08-21 19:00:00|1108.4|1107.9|1108|1107.5|1108.9|1108.4|1108|1107.5|294
1598036700000|2020-08-21 19:05:00|1108.1|1107.6|1108.3|1107.8|1108.4|1107.9|1108|1107.5|208
1598037000000|2020-08-21 19:10:00|1108.4|1107.9|1108.1|1107.6|1108.5|1108|1108.1|1107.6|156
1598037300000|2020-08-21 19:15:00|1108|1107.5|1108.2|1107.7|1108.5|1108|1107.8|1107.3|194
1598037600000|2020-08-21 19:20:00|1108.3|1107.8|1108.2|1107.7|1108.4|1107.9|1108|1107.5|111
1598037900000|2020-08-21 19:25:00|1108.3|1107.8|1108.1|1107.6|1108.4|1107.9|1107.7|1107.2|150
1598038200000|2020-08-21 19:30:00|1107.9|1107.4|1107.6|1107.1|1108.2|1107.7|1107.6|1107.1|149
1598038500000|2020-08-21 19:35:00|1107.7|1107.2|1108|1107.5|1108.1|1107.6|1107.7|1107.2|289
1598038800000|2020-08-21 19:40:00|1108.1|1107.6|1107.9|1107.4|1108.2|1107.7|1107.7|1107.2|205
1598039100000|2020-08-21 19:45:00|1107.8|1107.3|1107.9|1107.4|1108.3|1107.8|1107.7|1107.2|290
1598039400000|2020-08-21 19:50:00|1107.8|1107.3|1108.4|1107.9|1108.6|1108.1|1107.7|1107.2|348
1598039700000|2020-08-21 19:55:00|1108.5|1108|1109.5|1109|1109.5|1109|1108.3|1107.8|3227
1598040000000|2020-08-21 20:00:00|1109.7|1108.7|1109.6|1108.6|1109.9|1108.9|1109|1108|606
1598040300000|2020-08-21 20:05:00|1109.5|1108.5|1109.4|1108.4|1109.5|1108.5|1109.4|1108.4|18
1598040600000|2020-08-21 20:10:00|1109.7|1108.7|1109.1|1108.1|1109.7|1108.7|1108.5|1107.5|77
1598040900000|2020-08-21 20:15:00|1108.8|1107.8|1108.5|1107.5|1108.8|1107.8|1108.5|1107.5|3
1598041500000|2020-08-21 20:25:00|1109.6|1108.6|1109.6|1108.6|1110.1|1109.1|1109.5|1108.5|52
1598041800000|2020-08-21 20:30:00|1109.5|1108.5|1108.7|1107.7|1109.5|1108.5|1108.3|1107.3|53
1598042100000|2020-08-21 20:35:00|1108.5|1107.5|1108.3|1107.3|1108.8|1107.8|1108.2|1107.2|45
1598042400000|2020-08-21 20:40:00|1108.5|1107.5|1108.6|1107.6|1108.6|1107.6|1108.5|1107.5|6
1598043300000|2020-08-21 20:55:00|1110.5|1109.5|1108.6|1106.6|1110.9|1109.9|1108.1|1106.4|14
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1111.1|1109.1|1111.2|1109.2|1110.6|1108.6|0
1598220300000|2020-08-23 22:05:00|1111|1109|1110.4|1108.4|1111.1|1109.1|1110|1108|0
1598220600000|2020-08-23 22:10:00|1110.5|1108.5|1109.7|1107.7|1110.7|1108.7|1109.7|1107.7|0
1598220900000|2020-08-23 22:15:00|1109.8|1107.8|1110.1|1108.1|1110.3|1108.3|1109.7|1107.7|0
1598221200000|2020-08-23 22:20:00|1110.2|1108.2|1106.6|1105.6|1110.2|1108.2|1106.6|1105.6|0
1598227200000|2020-08-24 00:00:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|10
1598227500000|2020-08-24 00:05:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1598227800000|2020-08-24 00:10:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|4
1598228100000|2020-08-24 00:15:00|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1
1598228400000|2020-08-24 00:20:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|3
1598228700000|2020-08-24 00:25:00|||||||||1
1598229000000|2020-08-24 00:30:00|1109.2|1108.2|1110|1109|1110|1109|1109.2|1108.2|4
1598229300000|2020-08-24 00:35:00|1109.9|1108.9|1109.8|1108.8|1110.3|1109.3|1109.8|1108.8|8
1598229600000|2020-08-24 00:40:00|1109.2|1108.2|1108.7|1107.7|1109.2|1108.2|1108.7|1107.7|15
1598229900000|2020-08-24 00:45:00|1110.6|1109.6|1109.2|1108.2|1110.6|1109.6|1109.2|1108.2|6
1598230500000|2020-08-24 00:55:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|10
1598230800000|2020-08-24 01:00:00|1110.4|1109.4|1109.1|1108.1|1111.2|1110.2|1108.1|1107.1|76
1598231100000|2020-08-24 01:05:00|1108.5|1107.5|1109.3|1108.3|1109.3|1108.3|1108.5|1107.5|27
1598231400000|2020-08-24 01:10:00|1111.1|1110.1|1110.3|1109.3|1111.2|1110.2|1110.3|1109.3|15
1598231700000|2020-08-24 01:15:00|1110.2|1109.2|1115|1114|1115|1114|1110.2|1109.2|187
1598232000000|2020-08-24 01:20:00|1115.3|1114.3|1117.5|1116.5|1118.2|1117.2|1115.3|1114.3|132
1598232300000|2020-08-24 01:25:00|1118.2|1117.2|1119.4|1118.4|1120.1|1119.1|1118.2|1117.2|68
1598232600000|2020-08-24 01:30:00|1119.5|1118.5|1117.3|1116.3|1119.5|1118.5|1117.3|1116.3|43
1598232900000|2020-08-24 01:35:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|14
1598233200000|2020-08-24 01:40:00|1117.6|1116.6|1118.5|1117.5|1118.5|1117.5|1117.6|1116.6|19
1598233500000|2020-08-24 01:45:00|1118.1|1117.1|1117.2|1116.2|1118.2|1117.2|1117.2|1116.2|13
1598233800000|2020-08-24 01:50:00|1116.3|1115.3|1117.3|1116.3|1117.3|1116.3|1116.3|1115.3|11
1598234100000|2020-08-24 01:55:00|1117.2|1116.2|1117.4|1116.4|1117.4|1116.4|1116.8|1115.8|12
1598234400000|2020-08-24 02:00:00|1117.3|1116.3|1117.2|1116.2|1117.3|1116.3|1117.2|1116.2|3
1598234700000|2020-08-24 02:05:00|1117.5|1116.5|1116.7|1115.7|1117.9|1116.9|1116.7|1115.7|6
1598235000000|2020-08-24 02:10:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1
1598235300000|2020-08-24 02:15:00|1119.1|1118.1|1118.2|1117.2|1119.1|1118.1|1118.2|1117.2|22
1598235600000|2020-08-24 02:20:00|1117.5|1116.5|1117.8|1116.8|1117.8|1116.8|1117.5|1116.5|4
1598235900000|2020-08-24 02:25:00|1117.9|1116.9|1117.5|1116.5|1118.2|1117.2|1117.5|1116.5|13
1598236200000|2020-08-24 02:30:00|||||||||1
1598236500000|2020-08-24 02:35:00|1117.3|1116.3|1116.7|1115.7|1117.3|1116.3|1116.7|1115.7|6
1598236800000|2020-08-24 02:40:00|1116.4|1115.4|1116.4|1115.4|1116.8|1115.8|1115.8|1114.8|21
1598237100000|2020-08-24 02:45:00|1116.8|1115.8|1116.4|1115.4|1116.8|1115.8|1116.4|1115.4|11
1598237400000|2020-08-24 02:50:00|1116|1115|1115.1|1114.1|1116|1115|1114.6|1113.6|20
1598237700000|2020-08-24 02:55:00|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|4
1598238000000|2020-08-24 03:00:00|1115|1114|1114.5|1113.5|1115|1114|1114.5|1113.5|11
1598238300000|2020-08-24 03:05:00|1114.7|1113.7|1116.2|1115.2|1116.2|1115.2|1114.7|1113.7|23
1598238600000|2020-08-24 03:10:00|1115.6|1114.6|1115.5|1114.5|1117.1|1116.1|1115.5|1114.5|97
1598239200000|2020-08-24 03:20:00|1115.9|1114.9|1116.4|1115.4|1117.3|1116.3|1115.9|1114.9|5
1598239500000|2020-08-24 03:25:00|1117|1116|1116.3|1115.3|1117|1116|1116.2|1115.2|4
1598239800000|2020-08-24 03:30:00|1116.4|1115.4|1116.5|1115.5|1116.5|1115.5|1116.1|1115.1|6
1598240100000|2020-08-24 03:35:00|1116.2|1115.2|1116.5|1115.5|1116.5|1115.5|1116.2|1115.2|4
1598240400000|2020-08-24 03:40:00|1116.9|1115.9|1116.3|1115.3|1117.1|1116.1|1116.3|1115.3|25
1598240700000|2020-08-24 03:45:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1598241000000|2020-08-24 03:50:00|1117|1116|1117|1116|1117|1116|1117|1116|1
1598241300000|2020-08-24 03:55:00|1116.6|1115.6|1116|1115|1116.6|1115.6|1115.9|1114.9|6
1598241600000|2020-08-24 04:00:00|1115.7|1114.7|1115.6|1114.6|1115.7|1114.7|1115.6|1114.6|4
1598241900000|2020-08-24 04:05:00|1115.4|1114.4|1116.1|1115.1|1116.1|1115.1|1115.4|1114.4|3
1598242200000|2020-08-24 04:10:00|1115.9|1114.9|1116.5|1115.5|1116.5|1115.5|1115.9|1114.9|28
1598242500000|2020-08-24 04:15:00|1116.7|1115.7|1115.8|1114.8|1116.7|1115.7|1115.5|1114.5|24
1598243100000|2020-08-24 04:25:00|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1
1598243700000|2020-08-24 04:35:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1598244000000|2020-08-24 04:40:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1
1598244300000|2020-08-24 04:45:00|||||||||1
1598245500000|2020-08-24 05:05:00|1117|1116|1117|1116|1117|1116|1117|1116|1
1598246100000|2020-08-24 05:15:00|1116.8|1115.8|1116.1|1115.1|1117|1116|1116.1|1115.1|7
1598246400000|2020-08-24 05:20:00|1116.4|1115.4|1116.7|1115.7|1116.7|1115.7|1116.4|1115.4|13
1598246700000|2020-08-24 05:25:00|1117.1|1116.1|1117|1116|1117.1|1116.1|1117|1116|39
1598247300000|2020-08-24 05:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|10
1598247900000|2020-08-24 05:45:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1
1598248500000|2020-08-24 05:55:00|1118.2|1117.2|1119|1118|1119.7|1118.7|1118.2|1117.2|58
1598248800000|2020-08-24 06:00:00|1119.3|1118.3|1119.9|1118.9|1119.9|1118.9|1119.1|1118.1|43
1598249100000|2020-08-24 06:05:00|1119.7|1118.7|1120|1119|1120|1119|1119.7|1118.7|27
1598249400000|2020-08-24 06:10:00|1119.8|1118.8|1118.9|1117.9|1120|1119|1118.9|1117.9|23
1598249700000|2020-08-24 06:15:00|1119.1|1118.1|1119.5|1118.5|1119.7|1118.7|1119|1118|60
1598250000000|2020-08-24 06:20:00|1119.2|1118.2|1119.9|1118.9|1119.9|1118.9|1119.2|1118.2|5
1598250300000|2020-08-24 06:25:00|1119.7|1118.7|1119.7|1118.7|1120.3|1119.3|1119.3|1118.3|85
1598250600000|2020-08-24 06:30:00|1120|1119|1120.4|1119.4|1120.7|1119.7|1120|1119|79
1598250900000|2020-08-24 06:35:00|1120.2|1119.2|1120.2|1119.2|1120.6|1119.6|1120|1119|94
1598251200000|2020-08-24 06:40:00|1120.3|1119.3|1120.1|1119.1|1120.3|1119.3|1119.4|1118.4|51
1598251500000|2020-08-24 06:45:00|1120.3|1119.3|1120.8|1119.8|1121.5|1120.5|1120.3|1119.3|105
1598251800000|2020-08-24 06:50:00|1121|1120|1121.4|1120.4|1121.4|1120.4|1120.8|1119.8|7
1598252100000|2020-08-24 06:55:00|1121.5|1120.5|1121.4|1120.4|1121.6|1120.6|1121.4|1120.4|5
1598252400000|2020-08-24 07:00:00|1121.6|1120.6|1122.1|1121.1|1123|1122|1121.5|1120.5|258
1598252700000|2020-08-24 07:05:00|1122.3|1121.3|1122.8|1121.8|1122.9|1121.9|1122|1121|120
1598253000000|2020-08-24 07:10:00|1122.9|1121.9|1123|1122|1123.7|1122.7|1122.7|1121.7|205
1598253300000|2020-08-24 07:15:00|1123.2|1122.2|1123|1122|1123.4|1122.4|1122.8|1121.8|179
1598253600000|2020-08-24 07:20:00|1123.1|1122.1|1123|1122|1123.5|1122.5|1123|1122|107
1598253900000|2020-08-24 07:25:00|1123.1|1122.1|1123.1|1122.1|1123.3|1122.3|1122.8|1121.8|48
1598254200000|2020-08-24 07:30:00|1123.2|1122.2|1123.6|1122.6|1123.7|1122.7|1123.2|1122.2|107
1598254500000|2020-08-24 07:35:00|1123.8|1122.8|1123|1122|1124.1|1123.1|1122.9|1121.9|127
1598254800000|2020-08-24 07:40:00|1123.2|1122.2|1122.8|1121.8|1123.3|1122.3|1122.8|1121.8|75
1598255100000|2020-08-24 07:45:00|1122.9|1121.9|1123.4|1122.4|1123.6|1122.6|1122.9|1121.9|58
1598255400000|2020-08-24 07:50:00|1123.3|1122.3|1123.8|1122.8|1123.9|1122.9|1123.2|1122.2|200
1598255700000|2020-08-24 07:55:00|1123.9|1122.9|1123.9|1122.9|1124.2|1123.2|1123.6|1122.6|95
1598256000000|2020-08-24 08:00:00|1124|1123|1124.3|1123.3|1124.7|1123.7|1124|1123|134
1598256300000|2020-08-24 08:05:00|1124.4|1123.4|1124.2|1123.2|1124.6|1123.6|1123.9|1122.9|253
1598256600000|2020-08-24 08:10:00|1124.1|1123.1|1123.7|1122.7|1124.1|1123.1|1123.6|1122.6|33
1598256900000|2020-08-24 08:15:00|1123.5|1122.5|1123.8|1122.8|1123.8|1122.8|1123.5|1122.5|15
1598257200000|2020-08-24 08:20:00|1123.9|1122.9|1124.5|1123.5|1124.6|1123.6|1123.9|1122.9|118
1598257500000|2020-08-24 08:25:00|1124.6|1123.6|1124.4|1123.4|1124.6|1123.6|1124|1123|148
1598257800000|2020-08-24 08:30:00|1124.3|1123.3|1125.1|1124.1|1125.3|1124.3|1124.1|1123.1|77
1598258100000|2020-08-24 08:35:00|1125.2|1124.2|1125|1124|1125.2|1124.2|1124.9|1123.9|15
1598258400000|2020-08-24 08:40:00|1125.1|1124.1|1125.9|1124.9|1126.1|1125.1|1125.1|1124.1|67
1598258700000|2020-08-24 08:45:00|1126|1125|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|81
1598259000000|2020-08-24 08:50:00|1126.9|1125.9|1126.7|1125.7|1126.9|1125.9|1126.4|1125.4|36
1598259300000|2020-08-24 08:55:00|1126.6|1125.6|1126.3|1125.3|1126.8|1125.8|1126.3|1125.3|19
1598259600000|2020-08-24 09:00:00|1126.2|1125.2|1126.2|1125.2|1126.3|1125.3|1126|1125|53
1598259900000|2020-08-24 09:05:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|75
1598260200000|2020-08-24 09:10:00|1125.9|1124.9|1126|1125|1126.1|1125.1|1125.9|1124.9|47
1598260500000|2020-08-24 09:15:00|1125.9|1124.9|1126.3|1125.3|1126.3|1125.3|1125.9|1124.9|212
1598260800000|2020-08-24 09:20:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.1|1125.1|38
1598261100000|2020-08-24 09:25:00|1126.3|1125.3|1126.2|1125.2|1126.3|1125.3|1125.8|1124.8|120
1598261400000|2020-08-24 09:30:00|1126.1|1125.1|1126.1|1125.1|1126.2|1125.2|1125.9|1124.9|25
1598261700000|2020-08-24 09:35:00|1126.2|1125.2|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|47
1598262000000|2020-08-24 09:40:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.1|1125.1|71
1598262300000|2020-08-24 09:45:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.2|1125.2|23
1598262600000|2020-08-24 09:50:00|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126|1125|151
1598262900000|2020-08-24 09:55:00|1126.3|1125.3|1126.2|1125.2|1126.4|1125.4|1126.2|1125.2|46
1598263200000|2020-08-24 10:00:00|1126.5|1125.5|1125.7|1124.7|1126.5|1125.5|1125.7|1124.7|118
1598263500000|2020-08-24 10:05:00|1125.8|1124.8|1126.3|1125.3|1126.4|1125.4|1125.7|1124.7|52
1598263800000|2020-08-24 10:10:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|79
1598264100000|2020-08-24 10:15:00|1126.1|1125.1|1126.5|1125.5|1126.5|1125.5|1126|1125|66
1598264400000|2020-08-24 10:20:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1126|1125|77
1598264700000|2020-08-24 10:25:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|71
1598265000000|2020-08-24 10:30:00|1126.6|1125.6|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|79
1598265300000|2020-08-24 10:35:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127.4|1126.4|205
1598265600000|2020-08-24 10:40:00|1127.7|1126.7|1127.6|1126.6|1127.9|1126.9|1127.6|1126.6|95
1598265900000|2020-08-24 10:45:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1127.3|1126.3|84
1598266200000|2020-08-24 10:50:00|1127.4|1126.4|1127.5|1126.5|1127.7|1126.7|1127.4|1126.4|68
1598266500000|2020-08-24 10:55:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127|1126|98
1598266800000|2020-08-24 11:00:00|1127.3|1126.3|1126.4|1125.4|1127.3|1126.3|1126.2|1125.2|125
1598267100000|2020-08-24 11:05:00|1126.5|1125.5|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|90
1598267400000|2020-08-24 11:10:00|1126.7|1125.7|1127.2|1126.2|1127.3|1126.3|1126.7|1125.7|94
1598267700000|2020-08-24 11:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127|1126|83
1598268000000|2020-08-24 11:20:00|1127.6|1126.6|1127.9|1126.9|1128.1|1127.1|1127.6|1126.6|156
1598268300000|2020-08-24 11:25:00|1128|1127|1128.1|1127.1|1128.3|1127.3|1127.8|1126.8|243
1598268600000|2020-08-24 11:30:00|1128.2|1127.2|1128.1|1127.1|1128.3|1127.3|1127.9|1126.9|224
1598268900000|2020-08-24 11:35:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.6|1126.6|145
1598269200000|2020-08-24 11:40:00|1127.7|1126.7|1127.7|1126.7|1127.8|1126.8|1127.3|1126.3|106
1598269500000|2020-08-24 11:45:00|1127.6|1126.6|1127.4|1126.4|1127.8|1126.8|1127.3|1126.3|141
1598269800000|2020-08-24 11:50:00|1127.5|1126.5|1127.7|1126.7|1127.7|1126.7|1127.2|1126.2|137
1598270100000|2020-08-24 11:55:00|1127.8|1126.8|1127.5|1126.5|1128.1|1127.1|1127.5|1126.5|157
1598270400000|2020-08-24 12:00:00|1127.6|1126.6|1128.2|1127.2|1128.3|1127.3|1127.3|1126.3|285
1598270700000|2020-08-24 12:05:00|1128.3|1127.3|1128|1127|1128.6|1127.6|1127.9|1126.9|187
1598271000000|2020-08-24 12:10:00|1128.1|1127.1|1127.9|1126.9|1128.1|1127.1|1127.8|1126.8|90
1598271300000|2020-08-24 12:15:00|1128|1127|1127.1|1126.1|1128.1|1127.1|1127.1|1126.1|87
1598271600000|2020-08-24 12:20:00|1127|1126|1127|1126|1127.3|1126.3|1126.8|1125.8|98
1598271900000|2020-08-24 12:25:00|1126.9|1125.9|1126.6|1125.6|1127|1126|1126.6|1125.6|92
1598272200000|2020-08-24 12:30:00|1126.7|1125.7|1127|1126|1127.1|1126.1|1126.7|1125.7|89
1598272500000|2020-08-24 12:35:00|1127.1|1126.1|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|66
1598272800000|2020-08-24 12:40:00|1126.5|1125.5|1126.5|1125.5|1126.7|1125.7|1126.3|1125.3|58
1598273100000|2020-08-24 12:45:00|1126.6|1125.6|1126.9|1125.9|1127.1|1126.1|1126.5|1125.5|34
1598273400000|2020-08-24 12:50:00|1126.8|1125.8|1127|1126|1127|1126|1126.5|1125.5|44
1598273700000|2020-08-24 12:55:00|1126.9|1125.9|1127|1126|1127.1|1126.1|1126.7|1125.7|76
1598274000000|2020-08-24 13:00:00|1127.1|1126.1|1126.9|1125.9|1127.1|1126.1|1126.8|1125.8|103
1598274300000|2020-08-24 13:05:00|1127.1|1126.1|1126.4|1125.4|1127.2|1126.2|1126.4|1125.4|40
1598274600000|2020-08-24 13:10:00|1126.6|1125.6|1126.5|1125.5|1126.9|1125.9|1126.4|1125.4|53
1598274900000|2020-08-24 13:15:00|1126.6|1125.6|1126.7|1125.7|1126.8|1125.8|1126.6|1125.6|88
1598275200000|2020-08-24 13:20:00|1126.8|1125.8|1127|1126|1127|1126|1126.4|1125.4|152
1598275500000|2020-08-24 13:25:00|1126.9|1125.9|1126.6|1125.6|1127.2|1126.2|1126.5|1125.5|415
1598275800000|2020-08-24 13:30:00|1126.4|1125.9|1124.3|1123.8|1126.7|1126.2|1123.4|1122.9|2733
1598276100000|2020-08-24 13:35:00|1124.4|1123.9|1126.1|1125.6|1126.1|1125.6|1124.1|1123.6|1265
1598276400000|2020-08-24 13:40:00|1126.2|1125.7|1124.7|1124.2|1126.8|1126.3|1124.4|1123.9|1693
1598276700000|2020-08-24 13:45:00|1124.8|1124.3|1125.1|1124.6|1126.1|1125.6|1124.7|1124.2|1248
1598277000000|2020-08-24 13:50:00|1125.2|1124.7|1122.2|1121.7|1125.4|1124.9|1122.2|1121.7|1513
1598277300000|2020-08-24 13:55:00|1122.3|1121.8|1123.1|1122.6|1123.2|1122.7|1121.7|1121.2|1216
1598277600000|2020-08-24 14:00:00|1123.2|1122.7|1121.3|1120.8|1123.2|1122.7|1120.7|1120.2|1561
1598277900000|2020-08-24 14:05:00|1121.4|1120.9|1122.5|1122|1123.1|1122.6|1120.9|1120.4|1262
1598278200000|2020-08-24 14:10:00|1122.4|1121.9|1124.1|1123.6|1124.2|1123.7|1122.4|1121.9|819
1598278500000|2020-08-24 14:15:00|1124.2|1123.7|1124.5|1124|1124.6|1124.1|1123.8|1123.3|434
1598278800000|2020-08-24 14:20:00|1124.6|1124.1|1124.2|1123.7|1124.9|1124.4|1124.1|1123.6|577
1598279100000|2020-08-24 14:25:00|1124.1|1123.6|1122.9|1122.4|1124.6|1124.1|1122.8|1122.3|403
1598279400000|2020-08-24 14:30:00|1122.8|1122.3|1122.5|1122|1123.3|1122.8|1121.8|1121.3|1160
1598279700000|2020-08-24 14:35:00|1122.4|1121.9|1122.9|1122.4|1123.2|1122.7|1121.6|1121.1|1536
1598280000000|2020-08-24 14:40:00|1122.8|1122.3|1122.2|1121.7|1122.8|1122.3|1121.5|1121|362
1598280300000|2020-08-24 14:45:00|1122.3|1121.8|1121.1|1120.6|1122.3|1121.8|1120.4|1119.9|366
1598280600000|2020-08-24 14:50:00|1121.2|1120.7|1119.3|1118.8|1121.3|1120.8|1119.1|1118.6|765
1598280900000|2020-08-24 14:55:00|1119.4|1118.9|1118.7|1118.2|1119.9|1119.4|1117.8|1117.3|1230
1598281200000|2020-08-24 15:00:00|1118.5|1118|1119.3|1118.8|1119.9|1119.4|1118.1|1117.6|784
1598281500000|2020-08-24 15:05:00|1119.2|1118.7|1119.4|1118.9|1120.1|1119.6|1118.8|1118.3|401
1598281800000|2020-08-24 15:10:00|1119.5|1119|1118.6|1118.1|1119.7|1119.2|1118.5|1118|851
1598282100000|2020-08-24 15:15:00|1118.5|1118|1118.8|1118.3|1119.1|1118.6|1118.5|1118|646
1598282400000|2020-08-24 15:20:00|1118.9|1118.4|1118.7|1118.2|1119|1118.5|1118.3|1117.8|1067
1598282700000|2020-08-24 15:25:00|1118.8|1118.3|1117.5|1117|1119.1|1118.6|1117.4|1116.9|576
1598283000000|2020-08-24 15:30:00|1117.4|1116.9|1118.4|1117.9|1118.7|1118.2|1117.4|1116.9|847
1598283300000|2020-08-24 15:35:00|1118.5|1118|1118.7|1118.2|1118.9|1118.4|1118.5|1118|524
1598283600000|2020-08-24 15:40:00|1118.8|1118.3|1119.9|1119.4|1119.9|1119.4|1118.5|1118|347
1598283900000|2020-08-24 15:45:00|1119.8|1119.3|1119.7|1119.2|1120.1|1119.6|1119.4|1118.9|235
1598284200000|2020-08-24 15:50:00|1119.8|1119.3|1119|1118.5|1119.8|1119.3|1118.5|1118|1106
1598284500000|2020-08-24 15:55:00|1119.1|1118.6|1118.9|1118.4|1119.3|1118.8|1118.6|1118.1|289
1598284800000|2020-08-24 16:00:00|1119.1|1118.6|1119.4|1118.9|1119.9|1119.4|1118.9|1118.4|281
1598285100000|2020-08-24 16:05:00|1119.5|1119|1119|1118.5|1119.5|1119|1118.6|1118.1|749
1598285400000|2020-08-24 16:10:00|1119.1|1118.6|1119.8|1119.3|1119.9|1119.4|1119.1|1118.6|114
1598285700000|2020-08-24 16:15:00|1119.9|1119.4|1120|1119.5|1120.2|1119.7|1119.8|1119.3|138
1598286000000|2020-08-24 16:20:00|1119.9|1119.4|1120|1119.5|1120.1|1119.6|1119.4|1118.9|250
1598286300000|2020-08-24 16:25:00|1119.9|1119.4|1119.1|1118.6|1120|1119.5|1119.1|1118.6|220
1598286600000|2020-08-24 16:30:00|1119|1118.5|1118.9|1118.4|1119.1|1118.6|1118.7|1118.2|157
1598286900000|2020-08-24 16:35:00|1119|1118.5|1118.7|1118.2|1119.3|1118.8|1118.6|1118.1|425
1598287200000|2020-08-24 16:40:00|1118.8|1118.3|1118.9|1118.4|1119|1118.5|1118.2|1117.7|422
1598287500000|2020-08-24 16:45:00|1118.8|1118.3|1118.9|1118.4|1119.1|1118.6|1118.5|1118|207
1598287800000|2020-08-24 16:50:00|1119|1118.5|1119|1118.5|1119.1|1118.6|1118.7|1118.2|173
1598288100000|2020-08-24 16:55:00|1118.9|1118.4|1118.7|1118.2|1119.2|1118.7|1118.7|1118.2|115
1598288400000|2020-08-24 17:00:00|1118.9|1118.4|1119.1|1118.6|1119.9|1119.4|1118.5|1118|234
1598288700000|2020-08-24 17:05:00|1119|1118.5|1119.4|1118.9|1119.5|1119|1118.8|1118.3|213
1598289000000|2020-08-24 17:10:00|1119.3|1118.8|1120|1119.5|1120.1|1119.6|1119.3|1118.8|329
1598289300000|2020-08-24 17:15:00|1120.1|1119.6|1119.5|1119|1120.1|1119.6|1119.5|1119|76
1598289600000|2020-08-24 17:20:00|1119.4|1118.9|1119.7|1119.2|1119.7|1119.2|1119.1|1118.6|292
1598289900000|2020-08-24 17:25:00|1119.8|1119.3|1120|1119.5|1120|1119.5|1119.5|1119|170
1598290200000|2020-08-24 17:30:00|1119.9|1119.4|1119.9|1119.4|1119.9|1119.4|1119.6|1119.1|181
1598290500000|2020-08-24 17:35:00|1120|1119.5|1120.2|1119.7|1120.3|1119.8|1120|1119.5|82
1598290800000|2020-08-24 17:40:00|1120.1|1119.6|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|124
1598291100000|2020-08-24 17:45:00|1119.5|1119|1119.6|1119.1|1119.9|1119.4|1119.3|1118.8|141
1598291400000|2020-08-24 17:50:00|1119.5|1119|1120.2|1119.7|1120.3|1119.8|1119.5|1119|154
1598291700000|2020-08-24 17:55:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|218
1598292000000|2020-08-24 18:00:00|1120.6|1120.1|1120|1119.5|1120.6|1120.1|1119.9|1119.4|222
1598292300000|2020-08-24 18:05:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|235
1598292600000|2020-08-24 18:10:00|1120.4|1119.9|1120.1|1119.6|1120.5|1120|1120.1|1119.6|189
1598292900000|2020-08-24 18:15:00|1120|1119.5|1120.4|1119.9|1120.6|1120.1|1120|1119.5|218
1598293200000|2020-08-24 18:20:00|1120.3|1119.8|1119.9|1119.4|1120.3|1119.8|1119.5|1119|187
1598293500000|2020-08-24 18:25:00|1119.8|1119.3|1119.3|1118.8|1119.9|1119.4|1119.3|1118.8|252
1598293800000|2020-08-24 18:30:00|1119.4|1118.9|1119.3|1118.8|1119.8|1119.3|1119.1|1118.6|276
1598294100000|2020-08-24 18:35:00|1119.4|1118.9|1119.3|1118.8|1119.6|1119.1|1119.2|1118.7|120
1598294400000|2020-08-24 18:40:00|1119.2|1118.7|1118.9|1118.4|1119.3|1118.8|1118.7|1118.2|176
1598294700000|2020-08-24 18:45:00|1119|1118.5|1118.8|1118.3|1119.4|1118.9|1118.8|1118.3|142
1598295000000|2020-08-24 18:50:00|1118.7|1118.2|1118.3|1117.8|1119|1118.5|1118.3|1117.8|192
1598295300000|2020-08-24 18:55:00|1118.2|1117.7|1118.8|1118.3|1118.9|1118.4|1118.2|1117.7|100
1598295600000|2020-08-24 19:00:00|1118.7|1118.2|1118.6|1118.1|1118.9|1118.4|1118.3|1117.8|163
1598295900000|2020-08-24 19:05:00|1118.7|1118.2|1118.1|1117.6|1118.7|1118.2|1118.1|1117.6|176
1598296200000|2020-08-24 19:10:00|1118|1117.5|1118.5|1118|1118.5|1118|1118|1117.5|153
1598296500000|2020-08-24 19:15:00|1118.6|1118.1|1119.4|1118.9|1119.4|1118.9|1118.6|1118.1|215
1598296800000|2020-08-24 19:20:00|1119.5|1119|1119.9|1119.4|1119.9|1119.4|1119.1|1118.6|280
1598297100000|2020-08-24 19:25:00|1120|1119.5|1119.8|1119.3|1120.2|1119.7|1119.8|1119.3|264
1598297400000|2020-08-24 19:30:00|1119.7|1119.2|1120.1|1119.6|1120.5|1120|1119.7|1119.2|214
1598297700000|2020-08-24 19:35:00|1120.2|1119.7|1120.5|1120|1120.6|1120.1|1120.1|1119.6|303
1598298000000|2020-08-24 19:40:00|1120.6|1120.1|1121.2|1120.7|1121.3|1120.8|1120.6|1120.1|187
1598298300000|2020-08-24 19:45:00|1121.3|1120.8|1120.6|1120.1|1121.3|1120.8|1120.5|1120|474
1598298600000|2020-08-24 19:50:00|1120.7|1120.2|1121|1120.5|1121.5|1121|1120.4|1119.9|854
1598298900000|2020-08-24 19:55:00|1121.1|1120.6|1121.4|1120.9|1121.6|1121.1|1120.7|1120.2|3312
1598299200000|2020-08-24 20:00:00|1121.6|1120.6|1121.9|1120.9|1122.1|1121.1|1121.2|1120.2|477
1598299500000|2020-08-24 20:05:00|1122|1121|1122|1121|1122.1|1121.1|1121.9|1120.9|58
1598299800000|2020-08-24 20:10:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.7|1120.7|28
1598300100000|2020-08-24 20:15:00|1122.4|1121.4|1121.9|1120.9|1122.7|1121.7|1121.9|1120.9|31
1598300700000|2020-08-24 20:25:00|1121.4|1120.4|1121.8|1120.8|1121.8|1120.8|1121|1120|36
1598301000000|2020-08-24 20:30:00|1121.9|1120.9|1121.8|1120.8|1121.9|1120.9|1121.8|1120.8|3
1598301300000|2020-08-24 20:35:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|4
1598301600000|2020-08-24 20:40:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|3
1598302500000|2020-08-24 20:55:00|1123.1|1122.1|1120|1119|1124|1123|1120|1119|26
1598302800000|2020-08-24 21:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|2
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1120.3|1118.3|1120.5|1118.5|1120.1|1118.1|0
1598306700000|2020-08-24 22:05:00|1120.4|1118.4|1120.3|1118.3|1120.5|1118.5|1120.3|1118.3|0
1598307000000|2020-08-24 22:10:00|1120.4|1118.4|1120.2|1118.2|1120.4|1118.4|1120.2|1118.2|0
1598307300000|2020-08-24 22:15:00|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.2|1118.2|0
1598307600000|2020-08-24 22:20:00|1120.4|1118.4|1120.4|1118.4|1120.4|1118.4|1120.3|1118.3|0
1598307900000|2020-08-24 22:25:00|1120.5|1118.5|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598308200000|2020-08-24 22:30:00|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|0
1598308500000|2020-08-24 22:35:00|1120.6|1118.6|1120.5|1118.5|1120.7|1118.7|1120.5|1118.5|0
1598308800000|2020-08-24 22:40:00|1120.4|1118.4|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598309100000|2020-08-24 22:45:00|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|0
1598309400000|2020-08-24 22:50:00|1120.6|1118.6|1120.4|1118.4|1120.6|1118.6|1120.4|1118.4|0
1598309700000|2020-08-24 22:55:00|1120.5|1118.5|1120.5|1118.5|1120.6|1118.6|1120.4|1118.4|0
1598310000000|2020-08-24 23:00:00|1120.6|1118.6|1120.5|1118.5|1120.9|1118.9|1120.5|1118.5|0
1598310300000|2020-08-24 23:05:00|1120.4|1118.4|1120.3|1118.3|1120.4|1118.4|1120.3|1118.3|0
1598310600000|2020-08-24 23:10:00|1120.4|1118.4|1120.3|1118.3|1120.4|1118.4|1120.2|1118.2|0
1598310900000|2020-08-24 23:15:00|1120.4|1118.4|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598311200000|2020-08-24 23:20:00|1120.5|1118.5|1120.2|1118.2|1120.5|1118.5|1120.2|1118.2|0
1598311500000|2020-08-24 23:25:00|1120.3|1118.3|1120.2|1118.2|1120.4|1118.4|1120.2|1118.2|0
1598311800000|2020-08-24 23:30:00|1120.1|1118.1|1120.5|1118.5|1120.5|1118.5|1120.1|1118.1|0
1598312100000|2020-08-24 23:35:00|1120.6|1118.6|1120.7|1118.7|1120.7|1118.7|1120.6|1118.6|0
1598312400000|2020-08-24 23:40:00|1120.6|1118.6|1120.7|1118.7|1120.7|1118.7|1120.6|1118.6|0
1598312700000|2020-08-24 23:45:00|1120.8|1118.8|1122.1|1120.1|1122.4|1120.4|1120.6|1118.6|0
1598313000000|2020-08-24 23:50:00|1122|1120|1122.1|1120.1|1122.3|1120.3|1121.9|1119.9|0
1598313300000|2020-08-24 23:55:00|1122.2|1120.2|1122.2|1120.2|1122.3|1120.3|1122.1|1120.1|0
1598313600000|2020-08-25 00:00:00|1122.1|1120.1|1121.7|1120.7|1122.2|1120.8|1121.4|1120.1|3
1598313900000|2020-08-25 00:05:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1598314200000|2020-08-25 00:10:00|1124.4|1123.4|1124.5|1123.5|1124.5|1123.5|1124.4|1123.4|18
1598314500000|2020-08-25 00:15:00|1124.7|1123.7|1125.2|1124.2|1125.2|1124.2|1123.8|1122.8|30
1598314800000|2020-08-25 00:20:00|1123.9|1122.9|1123.2|1122.2|1123.9|1122.9|1123.2|1122.2|8
1598315100000|2020-08-25 00:25:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.4|1122.4|6
1598315400000|2020-08-25 00:30:00|1124.8|1123.8|1124.6|1123.6|1124.8|1123.8|1124.2|1123.2|6
1598315700000|2020-08-25 00:35:00|1124.8|1123.8|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|7
1598316300000|2020-08-25 00:45:00|1124.9|1123.9|1125.5|1124.5|1125.6|1124.6|1124.9|1123.9|10
1598317200000|2020-08-25 01:00:00|1126.6|1125.6|1127.3|1126.3|1127.5|1126.5|1125.8|1124.8|119
1598317500000|2020-08-25 01:05:00|1127.1|1126.1|1127|1126|1127.2|1126.2|1126.7|1125.7|30
1598317800000|2020-08-25 01:10:00|1126.6|1125.6|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|7
1598318100000|2020-08-25 01:15:00|1127.4|1126.4|1127.1|1126.1|1127.7|1126.7|1125.9|1124.9|23
1598318400000|2020-08-25 01:20:00|1127.3|1126.3|1127.1|1126.1|1127.3|1126.3|1126.9|1125.9|19
1598318700000|2020-08-25 01:25:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|3
1598319000000|2020-08-25 01:30:00|1127.4|1126.4|1129.8|1128.8|1129.8|1128.8|1126.5|1125.5|56
1598319300000|2020-08-25 01:35:00|1130.1|1129.1|1129.2|1128.2|1130.2|1129.2|1128.4|1127.4|31
1598319600000|2020-08-25 01:40:00|1128.6|1127.6|1128.8|1127.8|1129|1128|1128.1|1127.1|38
1598319900000|2020-08-25 01:45:00|1128.5|1127.5|1128.8|1127.8|1129|1128|1127.6|1126.6|25
1598320200000|2020-08-25 01:50:00|1128.5|1127.5|1130.5|1129.5|1130.5|1129.5|1128.2|1127.2|27
1598320500000|2020-08-25 01:55:00|1131.5|1130.5|1130.5|1129.5|1132.2|1131.2|1130.5|1129.5|41
1598320800000|2020-08-25 02:00:00|1130.9|1129.9|1131.1|1130.1|1131.2|1130.2|1130.6|1129.6|23
1598321100000|2020-08-25 02:05:00|1130.1|1129.1|1130.3|1129.3|1130.3|1129.3|1130.1|1129.1|9
1598321400000|2020-08-25 02:10:00|1129.9|1128.9|1130.1|1129.1|1130.1|1129.1|1129.8|1128.8|20
1598321700000|2020-08-25 02:15:00|1130.3|1129.3|1129.2|1128.2|1131|1130|1129.2|1128.2|13
1598322000000|2020-08-25 02:20:00|1129.9|1128.9|1130.5|1129.5|1130.6|1129.6|1129.9|1128.9|7
1598322300000|2020-08-25 02:25:00|1130.6|1129.6|1130.1|1129.1|1130.6|1129.6|1130.1|1129.1|2
1598322600000|2020-08-25 02:30:00|1129.9|1128.9|1129.4|1128.4|1129.9|1128.9|1129.1|1128.1|45
1598322900000|2020-08-25 02:35:00|1128.7|1127.7|1128.3|1127.3|1128.7|1127.7|1128.3|1127.3|4
1598323200000|2020-08-25 02:40:00|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|2
1598323500000|2020-08-25 02:45:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|12
1598323800000|2020-08-25 02:50:00|||||||||1
1598324400000|2020-08-25 03:00:00|1128.5|1127.5|1128.1|1127.1|1128.5|1127.5|1128.1|1127.1|6
1598324700000|2020-08-25 03:05:00|1127.1|1126.1|1128.3|1127.3|1128.3|1127.3|1127.1|1126.1|2
1598325000000|2020-08-25 03:10:00|1128.8|1127.8|1128|1127|1128.8|1127.8|1128|1127|19
1598325600000|2020-08-25 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1598326500000|2020-08-25 03:35:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598327100000|2020-08-25 03:45:00|1126.8|1125.8|1125.6|1124.6|1126.8|1125.8|1125.6|1124.6|6
1598327400000|2020-08-25 03:50:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|2
1598327700000|2020-08-25 03:55:00|1125.3|1124.3|1125.7|1124.7|1125.7|1124.7|1125.2|1124.2|21
1598328000000|2020-08-25 04:00:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|5
1598328300000|2020-08-25 04:05:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1598328600000|2020-08-25 04:10:00|||||||||1
1598328900000|2020-08-25 04:15:00|1126|1125|1126|1125|1126|1125|1126|1125|1
1598329800000|2020-08-25 04:30:00|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|2
1598330100000|2020-08-25 04:35:00|1125|1124|1125.2|1124.2|1125.6|1124.6|1125|1124|4
1598330400000|2020-08-25 04:40:00|1125|1124|1125|1124|1125|1124|1125|1124|1
1598331300000|2020-08-25 04:55:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1
1598331600000|2020-08-25 05:00:00|1125.9|1124.9|1125.7|1124.7|1126|1125|1125.7|1124.7|8
1598331900000|2020-08-25 05:05:00|1124.2|1123.2|1124|1123|1124.2|1123.2|1123.9|1122.9|66
1598332200000|2020-08-25 05:10:00|1123.6|1122.6|1124|1123|1124|1123|1123.5|1122.5|36
1598332500000|2020-08-25 05:15:00|1124.3|1123.3|1123.9|1122.9|1124.3|1123.3|1123.9|1122.9|6
1598332800000|2020-08-25 05:20:00|1124.1|1123.1|1123.4|1122.4|1124.1|1123.1|1123.4|1122.4|2
1598333100000|2020-08-25 05:25:00|1123.2|1122.2|1122.8|1121.8|1123.2|1122.2|1121.9|1120.9|47
1598333400000|2020-08-25 05:30:00|1123.4|1122.4|1123|1122|1123.5|1122.5|1122.8|1121.8|14
1598333700000|2020-08-25 05:35:00|1124.1|1123.1|1124.5|1123.5|1124.5|1123.5|1123.6|1122.6|4
1598334000000|2020-08-25 05:40:00|1124.9|1123.9|1124.9|1123.9|1125.3|1124.3|1124|1123|10
1598334600000|2020-08-25 05:50:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1
1598334900000|2020-08-25 05:55:00|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1
1598335200000|2020-08-25 06:00:00|1124.7|1123.7|1125.8|1124.8|1125.8|1124.8|1124.4|1123.4|22
1598335500000|2020-08-25 06:05:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|7
1598335800000|2020-08-25 06:10:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|7
1598336100000|2020-08-25 06:15:00|1126.7|1125.7|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|41
1598336400000|2020-08-25 06:20:00|1127.9|1126.9|1127.6|1126.6|1127.9|1126.9|1127.4|1126.4|19
1598336700000|2020-08-25 06:25:00|1127.7|1126.7|1126.9|1125.9|1127.7|1126.7|1126.5|1125.5|32
1598337000000|2020-08-25 06:30:00|1127.1|1126.1|1127.4|1126.4|1127.5|1126.5|1127|1126|14
1598337300000|2020-08-25 06:35:00|1127.2|1126.2|1127.8|1126.8|1127.9|1126.9|1127.2|1126.2|138
1598337600000|2020-08-25 06:40:00|1127.7|1126.7|1127.3|1126.3|1127.7|1126.7|1126.1|1125.1|65
1598337900000|2020-08-25 06:45:00|1127.6|1126.6|1129|1128|1129.5|1128.5|1127.6|1126.6|99
1598338200000|2020-08-25 06:50:00|1128.8|1127.8|1128.3|1127.3|1129.3|1128.3|1128.3|1127.3|70
1598338500000|2020-08-25 06:55:00|1128.7|1127.7|1127.9|1126.9|1128.9|1127.9|1127.7|1126.7|113
1598338800000|2020-08-25 07:00:00|1128.3|1127.3|1129|1128|1129.1|1128.1|1127.8|1126.8|402
1598339100000|2020-08-25 07:05:00|1128.9|1127.9|1128.6|1127.6|1129.1|1128.1|1128|1127|243
1598339400000|2020-08-25 07:10:00|1128.7|1127.7|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|337
1598339700000|2020-08-25 07:15:00|1128.8|1127.8|1129.1|1128.1|1129.2|1128.2|1128.4|1127.4|311
1598340000000|2020-08-25 07:20:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.5|1127.5|62
1598340300000|2020-08-25 07:25:00|1129|1128|1128.6|1127.6|1129.4|1128.4|1128.6|1127.6|141
1598340600000|2020-08-25 07:30:00|1128.4|1127.4|1129.3|1128.3|1129.5|1128.5|1128.4|1127.4|596
1598340900000|2020-08-25 07:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.9|1127.9|120
1598341200000|2020-08-25 07:40:00|1129.4|1128.4|1129.1|1128.1|1129.5|1128.5|1129|1128|84
1598341500000|2020-08-25 07:45:00|1129.3|1128.3|1129.3|1128.3|1129.6|1128.6|1128.7|1127.7|165
1598341800000|2020-08-25 07:50:00|1129.5|1128.5|1129.6|1128.6|1129.9|1128.9|1129.4|1128.4|147
1598342100000|2020-08-25 07:55:00|1129.5|1128.5|1128.6|1127.6|1129.8|1128.8|1128.6|1127.6|79
1598342400000|2020-08-25 08:00:00|1128.8|1127.8|1128.1|1127.1|1129.1|1128.1|1127.7|1126.7|150
1598342700000|2020-08-25 08:05:00|1128|1127|1128.3|1127.3|1128.5|1127.5|1127.8|1126.8|319
1598343000000|2020-08-25 08:10:00|1128.2|1127.2|1128.1|1127.1|1128.5|1127.5|1127.8|1126.8|375
1598343300000|2020-08-25 08:15:00|1128|1127|1128.1|1127.1|1128.5|1127.5|1128|1127|65
1598343600000|2020-08-25 08:20:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.5|1126.5|183
1598343900000|2020-08-25 08:25:00|1127.5|1126.5|1127.3|1126.3|1127.5|1126.5|1127.1|1126.1|136
1598344200000|2020-08-25 08:30:00|1127.2|1126.2|1126.8|1125.8|1127.2|1126.2|1126.5|1125.5|128
1598344500000|2020-08-25 08:35:00|1126.7|1125.7|1126.6|1125.6|1126.7|1125.7|1126.4|1125.4|231
1598344800000|2020-08-25 08:40:00|1126.7|1125.7|1126.4|1125.4|1126.8|1125.8|1126.4|1125.4|100
1598345100000|2020-08-25 08:45:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|122
1598345400000|2020-08-25 08:50:00|1127.2|1126.2|1127.5|1126.5|1127.9|1126.9|1127.2|1126.2|273
1598345700000|2020-08-25 08:55:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.8|1125.8|93
1598346000000|2020-08-25 09:00:00|1126.9|1125.9|1125.7|1124.7|1127|1126|1125.6|1124.6|501
1598346300000|2020-08-25 09:05:00|1125.6|1124.6|1125.5|1124.5|1125.6|1124.6|1125.4|1124.4|229
1598346600000|2020-08-25 09:10:00|1125.6|1124.6|1125.1|1124.1|1125.6|1124.6|1124.8|1123.8|172
1598346900000|2020-08-25 09:15:00|1125|1124|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|581
1598347200000|2020-08-25 09:20:00|1125.8|1124.8|1126|1125|1126|1125|1125.4|1124.4|279
1598347500000|2020-08-25 09:25:00|1126.2|1125.2|1126.3|1125.3|1126.3|1125.3|1126.1|1125.1|49
1598347800000|2020-08-25 09:30:00|1126.2|1125.2|1126.1|1125.1|1126.3|1125.3|1125.9|1124.9|167
1598348100000|2020-08-25 09:35:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|50
1598348400000|2020-08-25 09:40:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|45
1598348700000|2020-08-25 09:45:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|27
1598349000000|2020-08-25 09:50:00|1126|1125|1126.1|1125.1|1126.3|1125.3|1126|1125|66
1598349300000|2020-08-25 09:55:00|1126.2|1125.2|1125.8|1124.8|1126.3|1125.3|1125.8|1124.8|37
1598349600000|2020-08-25 10:00:00|1126.1|1125.1|1126.1|1125.1|1126.3|1125.3|1126|1125|40
1598349900000|2020-08-25 10:05:00|1126.2|1125.2|1126|1125|1126.2|1125.2|1125.7|1124.7|29
1598350200000|2020-08-25 10:10:00|1126.1|1125.1|1126|1125|1126.2|1125.2|1125.7|1124.7|41
1598350500000|2020-08-25 10:15:00|1126.1|1125.1|1126.2|1125.2|1126.3|1125.3|1126.1|1125.1|142
1598350800000|2020-08-25 10:20:00|1126.1|1125.1|1126.4|1125.4|1126.6|1125.6|1126.1|1125.1|56
1598351100000|2020-08-25 10:25:00|1126.5|1125.5|1126.3|1125.3|1126.6|1125.6|1126.2|1125.2|114
1598351400000|2020-08-25 10:30:00|1126.4|1125.4|1126.5|1125.5|1126.6|1125.6|1126.3|1125.3|185
1598351700000|2020-08-25 10:35:00|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.3|1125.3|63
1598352000000|2020-08-25 10:40:00|1126.6|1125.6|1126.7|1125.7|1126.7|1125.7|1126.4|1125.4|130
1598352300000|2020-08-25 10:45:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|63
1598352600000|2020-08-25 10:50:00|1126.7|1125.7|1126.3|1125.3|1126.8|1125.8|1126.1|1125.1|111
1598352900000|2020-08-25 10:55:00|1126.4|1125.4|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|28
1598353200000|2020-08-25 11:00:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|266
1598353500000|2020-08-25 11:05:00|1127|1126|1126.8|1125.8|1127|1126|1126.8|1125.8|105
1598353800000|2020-08-25 11:10:00|1126.7|1125.7|1126.6|1125.6|1127|1126|1126.5|1125.5|69
1598354100000|2020-08-25 11:15:00|1126.7|1125.7|1126.4|1125.4|1126.7|1125.7|1126.3|1125.3|41
1598354400000|2020-08-25 11:20:00|1126.2|1125.2|1125.5|1124.5|1126.2|1125.2|1125.4|1124.4|62
1598354700000|2020-08-25 11:25:00|1125.7|1124.7|1125.9|1124.9|1125.9|1124.9|1125.6|1124.6|26
1598355000000|2020-08-25 11:30:00|1125.8|1124.8|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|23
1598355300000|2020-08-25 11:35:00|1126|1125|1126.4|1125.4|1126.4|1125.4|1125.9|1124.9|69
1598355600000|2020-08-25 11:40:00|1126.2|1125.2|1126.3|1125.3|1126.4|1125.4|1125.9|1124.9|59
1598355900000|2020-08-25 11:45:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|31
1598356200000|2020-08-25 11:50:00|1126.1|1125.1|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|73
1598356500000|2020-08-25 11:55:00|1125.8|1124.8|1126|1125|1126|1125|1125.8|1124.8|51
1598356800000|2020-08-25 12:00:00|1125.9|1124.9|1125.6|1124.6|1126.3|1125.3|1125.6|1124.6|127
1598357100000|2020-08-25 12:05:00|1125.8|1124.8|1126.5|1125.5|1126.5|1125.5|1125.6|1124.6|156
1598357400000|2020-08-25 12:10:00|1126.6|1125.6|1126.1|1125.1|1126.7|1125.7|1126|1125|196
1598357700000|2020-08-25 12:15:00|1125.9|1124.9|1125.7|1124.7|1126.1|1125.1|1125.3|1124.3|174
1598358000000|2020-08-25 12:20:00|1125.8|1124.8|1125.8|1124.8|1125.9|1124.9|1125.6|1124.6|144
1598358300000|2020-08-25 12:25:00|1125.7|1124.7|1126.2|1125.2|1126.2|1125.2|1125.7|1124.7|124
1598358600000|2020-08-25 12:30:00|1126.1|1125.1|1126.4|1125.4|1126.6|1125.6|1126.1|1125.1|184
1598358900000|2020-08-25 12:35:00|1126.5|1125.5|1126.5|1125.5|1126.7|1125.7|1126.4|1125.4|198
1598359200000|2020-08-25 12:40:00|1126.6|1125.6|1126.8|1125.8|1126.8|1125.8|1126.5|1125.5|190
1598359500000|2020-08-25 12:45:00|1126.7|1125.7|1126.5|1125.5|1127|1126|1126.3|1125.3|281
1598359800000|2020-08-25 12:50:00|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.4|1125.4|224
1598360100000|2020-08-25 12:55:00|1126.6|1125.6|1126.4|1125.4|1126.7|1125.7|1126.4|1125.4|221
1598360400000|2020-08-25 13:00:00|1126.5|1125.5|1126.7|1125.7|1127.1|1126.1|1126.4|1125.4|417
1598360700000|2020-08-25 13:05:00|1126.8|1125.8|1126.8|1125.8|1127.1|1126.1|1126.6|1125.6|251
1598361000000|2020-08-25 13:10:00|1126.9|1125.9|1126.9|1125.9|1127.1|1126.1|1126.8|1125.8|212
1598361300000|2020-08-25 13:15:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|143
1598361600000|2020-08-25 13:20:00|1126.5|1125.5|1126.2|1125.2|1126.9|1125.9|1126.2|1125.2|204
1598361900000|2020-08-25 13:25:00|1126.3|1125.3|1125.5|1124.5|1126.3|1125.3|1125.5|1124.5|383
1598362200000|2020-08-25 13:30:00|1125.3|1124.8|1125|1124.5|1125.4|1124.9|1123.9|1123.4|3788
1598362500000|2020-08-25 13:35:00|1125.1|1124.6|1123.6|1123.1|1125.5|1125|1123.2|1122.7|1902
1598362800000|2020-08-25 13:40:00|1123.7|1123.2|1124.5|1124|1124.6|1124.1|1123.1|1122.6|2034
1598363100000|2020-08-25 13:45:00|1124.4|1123.9|1125.3|1124.8|1125.4|1124.9|1123.9|1123.4|1439
1598363400000|2020-08-25 13:50:00|1125.2|1124.7|1124.1|1123.6|1125.3|1124.8|1124.1|1123.6|860
1598363700000|2020-08-25 13:55:00|1124.2|1123.7|1125.7|1125.2|1125.8|1125.3|1124.1|1123.6|795
1598364000000|2020-08-25 14:00:00|1125.6|1125.1|1125.9|1125.4|1126.5|1126|1125.2|1124.7|1292
1598364300000|2020-08-25 14:05:00|1126|1125.5|1124.9|1124.4|1126.7|1126.2|1124.8|1124.3|1199
1598364600000|2020-08-25 14:10:00|1125|1124.5|1125.2|1124.7|1125.5|1125|1124.7|1124.2|702
1598364900000|2020-08-25 14:15:00|1125.3|1124.8|1127.5|1127|1127.7|1127.2|1125.3|1124.8|993
1598365200000|2020-08-25 14:20:00|1127.4|1126.9|1127.2|1126.7|1127.6|1127.1|1126.9|1126.4|955
1598365500000|2020-08-25 14:25:00|1127.3|1126.8|1126.6|1126.1|1127.4|1126.9|1126|1125.5|885
1598365800000|2020-08-25 14:30:00|1126.4|1125.9|1127.2|1126.7|1127.3|1126.8|1125.4|1124.9|1221
1598366100000|2020-08-25 14:35:00|1127.3|1126.8|1128.7|1128.2|1128.7|1128.2|1127.1|1126.6|907
1598366400000|2020-08-25 14:40:00|1128.6|1128.1|1128.6|1128.1|1128.9|1128.4|1127.8|1127.3|608
1598366700000|2020-08-25 14:45:00|1128.5|1128|1127.4|1126.9|1128.8|1128.3|1126.8|1126.3|1642
1598367000000|2020-08-25 14:50:00|1127.5|1127|1127.6|1127.1|1128|1127.5|1126.3|1125.8|698
1598367300000|2020-08-25 14:55:00|1127.5|1127|1129.5|1129|1129.5|1129|1127.1|1126.6|601
1598367600000|2020-08-25 15:00:00|1129.4|1128.9|1129.4|1128.9|1130.4|1129.9|1128.9|1128.4|638
1598367900000|2020-08-25 15:05:00|1129.5|1129|1130.4|1129.9|1130.4|1129.9|1129.2|1128.7|364
1598368200000|2020-08-25 15:10:00|1130.3|1129.8|1129.8|1129.3|1130.5|1130|1129.6|1129.1|707
1598368500000|2020-08-25 15:15:00|1129.7|1129.2|1129.5|1129|1130.1|1129.6|1129.2|1128.7|413
1598368800000|2020-08-25 15:20:00|1129.6|1129.1|1129.4|1128.9|1129.6|1129.1|1128.7|1128.2|475
1598369100000|2020-08-25 15:25:00|1129.5|1129|1129.5|1129|1129.6|1129.1|1128.8|1128.3|707
1598369400000|2020-08-25 15:30:00|1129.4|1128.9|1128.6|1128.1|1129.5|1129|1127.9|1127.4|752
1598369700000|2020-08-25 15:35:00|1128.5|1128|1127.8|1127.3|1129|1128.5|1127.7|1127.2|402
1598370000000|2020-08-25 15:40:00|1127.9|1127.4|1128|1127.5|1128.9|1128.4|1127.7|1127.2|472
1598370300000|2020-08-25 15:45:00|1127.9|1127.4|1128.7|1128.2|1128.7|1128.2|1127.5|1127|473
1598370600000|2020-08-25 15:50:00|1128.8|1128.3|1128.8|1128.3|1129.6|1129.1|1128.6|1128.1|693
1598370900000|2020-08-25 15:55:00|1128.9|1128.4|1128.9|1128.4|1129.2|1128.7|1128.9|1128.4|762
1598371200000|2020-08-25 16:00:00|1129.1|1128.6|1129.1|1128.6|1129.3|1128.8|1128.8|1128.3|313
1598371500000|2020-08-25 16:05:00|1129|1128.5|1128.7|1128.2|1129.2|1128.7|1128.7|1128.2|496
1598371800000|2020-08-25 16:10:00|1128.6|1128.1|1127|1126.5|1128.6|1128.1|1126.7|1126.2|1034
1598372100000|2020-08-25 16:15:00|1126.9|1126.4|1127.1|1126.6|1127.5|1127|1126.7|1126.2|397
1598372400000|2020-08-25 16:20:00|1127.2|1126.7|1127|1126.5|1127.4|1126.9|1126.9|1126.4|545
1598372700000|2020-08-25 16:25:00|1127.1|1126.6|1127.3|1126.8|1127.5|1127|1127|1126.5|380
1598373000000|2020-08-25 16:30:00|1127.4|1126.9|1127.5|1127|1127.5|1127|1126.9|1126.4|323
1598373300000|2020-08-25 16:35:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.6|1127.1|235
1598373600000|2020-08-25 16:40:00|1128.3|1127.8|1128.4|1127.9|1128.5|1128|1128|1127.5|273
1598373900000|2020-08-25 16:45:00|1128.5|1128|1127.9|1127.4|1128.5|1128|1127.9|1127.4|252
1598374200000|2020-08-25 16:50:00|1127.8|1127.3|1127.5|1127|1128.1|1127.6|1127.5|1127|147
1598374500000|2020-08-25 16:55:00|1127.6|1127.1|1128.1|1127.6|1128.2|1127.7|1127.6|1127.1|460
1598374800000|2020-08-25 17:00:00|1128.2|1127.7|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|290
1598375100000|2020-08-25 17:05:00|1128|1127.5|1128.2|1127.7|1128.2|1127.7|1127.4|1126.9|767
1598375400000|2020-08-25 17:10:00|1128.1|1127.6|1127.7|1127.2|1128.1|1127.6|1127.5|1127|367
1598375700000|2020-08-25 17:15:00|1127.8|1127.3|1128.6|1128.1|1128.7|1128.2|1127.8|1127.3|193
1598376000000|2020-08-25 17:20:00|1128.5|1128|1128.9|1128.4|1128.9|1128.4|1128.4|1127.9|525
1598376300000|2020-08-25 17:25:00|1129|1128.5|1129.4|1128.9|1129.4|1128.9|1129|1128.5|387
1598376600000|2020-08-25 17:30:00|1129.5|1129|1129.6|1129.1|1130.1|1129.6|1129.5|1129|376
1598376900000|2020-08-25 17:35:00|1129.7|1129.2|1129.8|1129.3|1130|1129.5|1129.6|1129.1|164
1598377200000|2020-08-25 17:40:00|1129.9|1129.4|1129.9|1129.4|1130.2|1129.7|1129.5|1129|241
1598377500000|2020-08-25 17:45:00|1130|1129.5|1130|1129.5|1130.4|1129.9|1129.8|1129.3|339
1598377800000|2020-08-25 17:50:00|1130.1|1129.6|1129.7|1129.2|1130.2|1129.7|1129.4|1128.9|296
1598378100000|2020-08-25 17:55:00|1129.8|1129.3|1129.5|1129|1129.9|1129.4|1129.4|1128.9|303
1598378400000|2020-08-25 18:00:00|1129.4|1128.9|1129.9|1129.4|1129.9|1129.4|1128.9|1128.4|594
1598378700000|2020-08-25 18:05:00|1129.8|1129.3|1129.7|1129.2|1129.9|1129.4|1129.3|1128.8|342
1598379000000|2020-08-25 18:10:00|1129.8|1129.3|1130.4|1129.9|1130.4|1129.9|1129.7|1129.2|528
1598379300000|2020-08-25 18:15:00|1130.3|1129.8|1130.4|1129.9|1130.5|1130|1129.1|1128.6|1140
1598379600000|2020-08-25 18:20:00|1130.3|1129.8|1131.3|1130.8|1131.3|1130.8|1130.3|1129.8|508
1598379900000|2020-08-25 18:25:00|1131.2|1130.7|1131.1|1130.6|1131.2|1130.7|1131|1130.5|372
1598380200000|2020-08-25 18:30:00|1131.2|1130.7|1131.6|1131.1|1131.7|1131.2|1131|1130.5|460
1598380500000|2020-08-25 18:35:00|1131.7|1131.2|1131.1|1130.6|1131.7|1131.2|1130.7|1130.2|340
1598380800000|2020-08-25 18:40:00|1131|1130.5|1131|1130.5|1131.4|1130.9|1130.9|1130.4|388
1598381100000|2020-08-25 18:45:00|1131.2|1130.7|1131.5|1131|1131.5|1131|1131.2|1130.7|211
1598381400000|2020-08-25 18:50:00|1131.3|1130.8|1131.6|1131.1|1131.6|1131.1|1131.2|1130.7|240
1598381700000|2020-08-25 18:55:00|1131.5|1131|1131|1130.5|1131.6|1131.1|1131|1130.5|416
1598382000000|2020-08-25 19:00:00|1131.1|1130.6|1131.5|1131|1131.8|1131.3|1131.1|1130.6|385
1598382300000|2020-08-25 19:05:00|1131.6|1131.1|1132.1|1131.6|1132.2|1131.7|1131.4|1130.9|251
1598382600000|2020-08-25 19:10:00|1132.2|1131.7|1132.8|1132.3|1132.9|1132.4|1132.2|1131.7|516
1598382900000|2020-08-25 19:15:00|1132.7|1132.2|1132.6|1132.1|1132.9|1132.4|1132.5|1132|345
1598383200000|2020-08-25 19:20:00|1132.7|1132.2|1132.8|1132.3|1132.8|1132.3|1132.2|1131.7|528
1598383500000|2020-08-25 19:25:00|1132.7|1132.2|1133.3|1132.8|1133.3|1132.8|1132.5|1132|765
1598383800000|2020-08-25 19:30:00|1133.2|1132.7|1132.6|1132.1|1133.3|1132.8|1132.5|1132|463
1598384100000|2020-08-25 19:35:00|1132.7|1132.2|1133.4|1132.9|1133.4|1132.9|1132.7|1132.2|350
1598384400000|2020-08-25 19:40:00|1133.3|1132.8|1132.8|1132.3|1133.5|1133|1132.8|1132.3|359
1598384700000|2020-08-25 19:45:00|1132.9|1132.4|1133.2|1132.7|1133.3|1132.8|1132.7|1132.2|624
1598385000000|2020-08-25 19:50:00|1133.3|1132.8|1132.7|1132.2|1133.3|1132.8|1131.6|1131.1|2241
1598385300000|2020-08-25 19:55:00|1132.8|1132.3|1133.2|1132.7|1133.8|1133.3|1131.9|1131.4|6800
1598385600000|2020-08-25 20:00:00|1133.4|1132.4|1132.9|1131.9|1133.4|1132.4|1132.5|1131.5|495
1598385900000|2020-08-25 20:05:00|1133|1132|1133.2|1132.2|1133.5|1132.5|1133|1132|167
1598386200000|2020-08-25 20:10:00|1133.3|1132.3|1133|1132|1133.3|1132.3|1132.8|1131.8|98
1598386500000|2020-08-25 20:15:00|1132.9|1131.9|1132.9|1131.9|1133|1132|1132.6|1131.6|13
1598387100000|2020-08-25 20:25:00|1133|1132|1133.5|1132.5|1133.8|1132.8|1133|1132|35
1598387400000|2020-08-25 20:30:00|1133.4|1132.4|1133.9|1132.9|1133.9|1132.9|1133.4|1132.4|15
1598387700000|2020-08-25 20:35:00|1134|1133|1134.4|1133.4|1134.5|1133.5|1134|1133|15
1598388000000|2020-08-25 20:40:00|||||||||3
1598388300000|2020-08-25 20:45:00|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|7
1598388600000|2020-08-25 20:50:00|1134|1133|1134|1133|1134|1133|1134|1133|2
1598388900000|2020-08-25 20:55:00|1135|1134|1134.7|1133.7|1136|1135|1133.9|1132.9|53
1598389200000|2020-08-25 21:00:00|1135|1134|1135.2|1134.2|1135.2|1134.2|1135|1134|4
1598389500000|2020-08-25 21:05:00|||||||||1
1598392500000|2020-08-25 21:55:00|1132|1131|1131.5|1130.5|1132|1131|1131.4|1130.4|77
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1132.1|1130.1|1132.3|1130.3|1131.9|1129.9|0
1598393100000|2020-08-25 22:05:00|1132|1130|1132.2|1130.2|1132.2|1130.2|1132|1130|0
1598393400000|2020-08-25 22:10:00|1132.3|1130.3|1132.2|1130.2|1132.3|1130.3|1132.2|1130.2|0
1598393700000|2020-08-25 22:15:00|1132.3|1130.3|1132.4|1130.4|1132.4|1130.4|1132.3|1130.3|0
1598394000000|2020-08-25 22:20:00|1132.3|1130.3|1132|1130|1132.3|1130.3|1132|1130|0
1598394300000|2020-08-25 22:25:00|1132.1|1130.1|1131.8|1129.8|1132.1|1130.1|1131.8|1129.8|0
1598394600000|2020-08-25 22:30:00|1131.9|1129.9|1131.8|1129.8|1132.1|1130.1|1131.8|1129.8|0
1598394900000|2020-08-25 22:35:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598395200000|2020-08-25 22:40:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598395500000|2020-08-25 22:45:00|1131.9|1129.9|1132|1130|1132|1130|1131.9|1129.9|0
1598395800000|2020-08-25 22:50:00|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|0
1598396100000|2020-08-25 22:55:00|1132|1130|1132|1130|1132.1|1130.1|1131.9|1129.9|0
1598396400000|2020-08-25 23:00:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598396700000|2020-08-25 23:05:00|1131.9|1129.9|1132.1|1130.1|1132.1|1130.1|1131.8|1129.8|0
1598397000000|2020-08-25 23:10:00|1132|1130|1132.2|1130.2|1132.2|1130.2|1132|1130|0
1598397300000|2020-08-25 23:15:00|1132.1|1130.1|1132|1130|1132.1|1130.1|1132|1130|0
1598397600000|2020-08-25 23:20:00|1132.1|1130.1|1132|1130|1132.1|1130.1|1132|1130|0
1598397900000|2020-08-25 23:25:00|1132.1|1130.1|1132.3|1130.3|1132.3|1130.3|1132|1130|0
1598398200000|2020-08-25 23:30:00|1132.4|1130.4|1132.7|1130.7|1132.7|1130.7|1132.4|1130.4|0
1598398500000|2020-08-25 23:35:00|1132.6|1130.6|1132.7|1130.7|1132.7|1130.7|1132.6|1130.6|0
1598399100000|2020-08-25 23:45:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.6|1130.6|0
1598399400000|2020-08-25 23:50:00|1132.7|1130.7|1132.6|1130.6|1132.9|1130.9|1132.5|1130.5|0
1598399700000|2020-08-25 23:55:00|1132.5|1130.5|1132.3|1130.3|1132.6|1130.6|1132.2|1130.2|0
1598400000000|2020-08-26 00:00:00|1132.9|1131.9|1134.1|1133.1|1134.1|1133.1|1132.9|1131.9|3
1598400300000|2020-08-26 00:05:00|1135.8|1134.8|1135.7|1134.7|1136.6|1135.6|1134.9|1133.9|37
1598400600000|2020-08-26 00:10:00|1136.1|1135.1|1136.5|1135.5|1136.5|1135.5|1136.1|1135.1|6
1598400900000|2020-08-26 00:15:00|1136.7|1135.7|1135.5|1134.5|1136.7|1135.7|1134.8|1133.8|41
1598401200000|2020-08-26 00:20:00|1135.7|1134.7|1135.8|1134.8|1136.3|1135.3|1135.4|1134.4|61
1598401500000|2020-08-26 00:25:00|1135.3|1134.3|1134.7|1133.7|1135.4|1134.4|1134.7|1133.7|21
1598401800000|2020-08-26 00:30:00|1134.4|1133.4|1134.8|1133.8|1135.2|1134.2|1134.4|1133.4|11
1598402100000|2020-08-26 00:35:00|1134.4|1133.4|1134.4|1133.4|1134.7|1133.7|1133.6|1132.6|21
1598402400000|2020-08-26 00:40:00|1133.5|1132.5|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|8
1598402700000|2020-08-26 00:45:00|1133.2|1132.2|1133.5|1132.5|1133.8|1132.8|1132.9|1131.9|32
1598403000000|2020-08-26 00:50:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|2
1598403300000|2020-08-26 00:55:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.6|1131.6|13
1598403600000|2020-08-26 01:00:00|1133.2|1132.2|1133.3|1132.3|1133.8|1132.8|1133|1132|26
1598403900000|2020-08-26 01:05:00|1132.9|1131.9|1133.6|1132.6|1133.6|1132.6|1132.9|1131.9|3
1598404200000|2020-08-26 01:10:00|||||||||1
1598404500000|2020-08-26 01:15:00|1133.3|1132.3|1130.3|1129.3|1133.7|1132.7|1129.8|1128.8|27
1598404800000|2020-08-26 01:20:00|1130.5|1129.5|1131.1|1130.1|1131.1|1130.1|1130.5|1129.5|4
1598405100000|2020-08-26 01:25:00|1131.4|1130.4|1132.1|1131.1|1132.1|1131.1|1131.4|1130.4|8
1598405400000|2020-08-26 01:30:00|1132|1131|1130.7|1129.7|1132|1131|1130.1|1129.1|20
1598405700000|2020-08-26 01:35:00|1131.4|1130.4|1132.3|1131.3|1133.3|1132.3|1131.4|1130.4|31
1598406000000|2020-08-26 01:40:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.7|1131.7|12
1598406300000|2020-08-26 01:45:00|1133|1132|1134.5|1133.5|1134.5|1133.5|1132.6|1131.6|73
1598406600000|2020-08-26 01:50:00|1135.2|1134.2|1134.4|1133.4|1135.2|1134.2|1134.4|1133.4|17
1598406900000|2020-08-26 01:55:00|1134.3|1133.3|1134|1133|1134.3|1133.3|1134|1133|3
1598407200000|2020-08-26 02:00:00|1133.8|1132.8|1132.7|1131.7|1133.8|1132.8|1132.5|1131.5|10
1598407500000|2020-08-26 02:05:00|1134.6|1133.6|1132|1131|1134.6|1133.6|1132|1131|16
1598407800000|2020-08-26 02:10:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|2
1598408100000|2020-08-26 02:15:00|1132.7|1131.7|1133|1132|1133|1132|1132.7|1131.7|8
1598408400000|2020-08-26 02:20:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|3
1598408700000|2020-08-26 02:25:00|1133.6|1132.6|1134.2|1133.2|1134.2|1133.2|1133.6|1132.6|10
1598409000000|2020-08-26 02:30:00|||||||||1
1598409300000|2020-08-26 02:35:00|1133.7|1132.7|1133.1|1132.1|1133.7|1132.7|1133.1|1132.1|4
1598410200000|2020-08-26 02:50:00|1133.4|1132.4|1132.5|1131.5|1134.2|1133.2|1132.5|1131.5|4
1598410500000|2020-08-26 02:55:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|4
1598410800000|2020-08-26 03:00:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|2
1598411100000|2020-08-26 03:05:00|1130.2|1129.2|1129.5|1128.5|1130.2|1129.2|1129.5|1128.5|6
1598411400000|2020-08-26 03:10:00|1129.8|1128.8|1130.6|1129.6|1130.6|1129.6|1129.8|1128.8|20
1598411700000|2020-08-26 03:15:00|1130.3|1129.3|1128.8|1127.8|1130.3|1129.3|1128.3|1127.3|42
1598412000000|2020-08-26 03:20:00|1129.5|1128.5|1128.7|1127.7|1129.5|1128.5|1128.7|1127.7|7
1598412300000|2020-08-26 03:25:00|1128.6|1127.6|1129|1128|1129.2|1128.2|1128.6|1127.6|14
1598412600000|2020-08-26 03:30:00|1128.4|1127.4|1129.1|1128.1|1129.1|1128.1|1127.9|1126.9|34
1598412900000|2020-08-26 03:35:00|1128.8|1127.8|1129.1|1128.1|1129.1|1128.1|1128.7|1127.7|3
1598413200000|2020-08-26 03:40:00|1129.3|1128.3|1129.5|1128.5|1129.8|1128.8|1129.3|1128.3|21
1598413500000|2020-08-26 03:45:00|1129.7|1128.7|1130.5|1129.5|1130.5|1129.5|1129.7|1128.7|5
1598413800000|2020-08-26 03:50:00|1130.8|1129.8|1130.7|1129.7|1131.2|1130.2|1130.7|1129.7|10
1598414100000|2020-08-26 03:55:00|1131.2|1130.2|1131.3|1130.3|1131.3|1130.3|1131.1|1130.1|10
1598414400000|2020-08-26 04:00:00|1131.5|1130.5|1131.4|1130.4|1131.5|1130.5|1131.4|1130.4|28
1598414700000|2020-08-26 04:05:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1598415000000|2020-08-26 04:10:00|1131.2|1130.2|1131.4|1130.4|1131.8|1130.8|1131.2|1130.2|4
1598415600000|2020-08-26 04:20:00|1131.3|1130.3|1130.6|1129.6|1131.3|1130.3|1130.6|1129.6|3
1598416200000|2020-08-26 04:30:00|1131.6|1130.6|1131.8|1130.8|1131.8|1130.8|1131.6|1130.6|3
1598416500000|2020-08-26 04:35:00|1131.4|1130.4|1131.5|1130.5|1131.5|1130.5|1131.4|1130.4|13
1598416800000|2020-08-26 04:40:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|2
1598417100000|2020-08-26 04:45:00|1132.3|1131.3|1131.8|1130.8|1132.3|1131.3|1131.8|1130.8|20
1598417700000|2020-08-26 04:55:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|2
1598418000000|2020-08-26 05:00:00|1131.8|1130.8|1133.2|1132.2|1133.3|1132.3|1131.8|1130.8|30
1598418300000|2020-08-26 05:05:00|1133|1132|1132.7|1131.7|1133|1132|1132.5|1131.5|13
1598418900000|2020-08-26 05:15:00|1133.8|1132.8|1133.2|1132.2|1133.8|1132.8|1133.2|1132.2|3
1598419200000|2020-08-26 05:20:00|1133.4|1132.4|1133.7|1132.7|1133.7|1132.7|1133.4|1132.4|2
1598419500000|2020-08-26 05:25:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|5
1598419800000|2020-08-26 05:30:00|1134.6|1133.6|1133.8|1132.8|1135.2|1134.2|1133.8|1132.8|14
1598420100000|2020-08-26 05:35:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1133.2|1132.2|8
1598420400000|2020-08-26 05:40:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.2|1131.2|3
1598420700000|2020-08-26 05:45:00|1133|1132|1132.8|1131.8|1133|1132|1132.8|1131.8|12
1598421000000|2020-08-26 05:50:00|1133|1132|1132.7|1131.7|1133.2|1132.2|1132.7|1131.7|46
1598421300000|2020-08-26 05:55:00|1132.9|1131.9|1132.1|1131.1|1132.9|1131.9|1131.8|1130.8|13
1598421600000|2020-08-26 06:00:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.9|1130.9|38
1598421900000|2020-08-26 06:05:00|1131.2|1130.2|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|45
1598422200000|2020-08-26 06:10:00|1130.3|1129.3|1129.9|1128.9|1130.3|1129.3|1129.5|1128.5|13
1598422500000|2020-08-26 06:15:00|1130.6|1129.6|1130|1129|1130.6|1129.6|1129.9|1128.9|15
1598422800000|2020-08-26 06:20:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1
1598423100000|2020-08-26 06:25:00|1131.6|1130.6|1132|1131|1132.1|1131.1|1131.4|1130.4|17
1598423400000|2020-08-26 06:30:00|1131.9|1130.9|1131.6|1130.6|1132.4|1131.4|1131.6|1130.6|43
1598423700000|2020-08-26 06:35:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1130.6|1129.6|15
1598424000000|2020-08-26 06:40:00|1131.9|1130.9|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|59
1598424300000|2020-08-26 06:45:00|1132.7|1131.7|1132.1|1131.1|1133|1132|1132|1131|32
1598424600000|2020-08-26 06:50:00|1132|1131|1132.2|1131.2|1132.6|1131.6|1131.8|1130.8|21
1598424900000|2020-08-26 06:55:00|1132.1|1131.1|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|20
1598425200000|2020-08-26 07:00:00|1131.7|1130.7|1130.1|1129.1|1132.1|1131.1|1129.8|1128.8|287
1598425500000|2020-08-26 07:05:00|1129.9|1128.9|1130.8|1129.8|1130.8|1129.8|1129.6|1128.6|173
1598425800000|2020-08-26 07:10:00|1130.9|1129.9|1131.8|1130.8|1131.9|1130.9|1130.8|1129.8|188
1598426100000|2020-08-26 07:15:00|1131.9|1130.9|1132.2|1131.2|1132.3|1131.3|1131.3|1130.3|90
1598426400000|2020-08-26 07:20:00|1132.3|1131.3|1132.5|1131.5|1132.7|1131.7|1132|1131|94
1598426700000|2020-08-26 07:25:00|1132.6|1131.6|1132.8|1131.8|1133.3|1132.3|1132.5|1131.5|122
1598427000000|2020-08-26 07:30:00|1132.9|1131.9|1133|1132|1133.5|1132.5|1132.7|1131.7|160
1598427300000|2020-08-26 07:35:00|1133.1|1132.1|1133.2|1132.2|1133.7|1132.7|1133|1132|72
1598427600000|2020-08-26 07:40:00|1133.3|1132.3|1133.4|1132.4|1134|1133|1133|1132|119
1598427900000|2020-08-26 07:45:00|1133.5|1132.5|1133.2|1132.2|1133.9|1132.9|1133.1|1132.1|142
1598428200000|2020-08-26 07:50:00|1133.1|1132.1|1132.7|1131.7|1133.5|1132.5|1132.6|1131.6|138
1598428500000|2020-08-26 07:55:00|1132.6|1131.6|1132.9|1131.9|1133.3|1132.3|1132.6|1131.6|141
1598428800000|2020-08-26 08:00:00|1133|1132|1132.5|1131.5|1133.7|1132.7|1132.5|1131.5|310
1598429100000|2020-08-26 08:05:00|1132.4|1131.4|1132.9|1131.9|1132.9|1131.9|1132|1131|276
1598429400000|2020-08-26 08:10:00|1132.7|1131.7|1133|1132|1133|1132|1132.3|1131.3|158
1598429700000|2020-08-26 08:15:00|1132.8|1131.8|1133.5|1132.5|1133.6|1132.6|1132.8|1131.8|115
1598430000000|2020-08-26 08:20:00|1133.8|1132.8|1133.5|1132.5|1134.2|1133.2|1133.5|1132.5|100
1598430300000|2020-08-26 08:25:00|1133.3|1132.3|1134|1133|1134.1|1133.1|1133.3|1132.3|76
1598430600000|2020-08-26 08:30:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134|1133|85
1598430900000|2020-08-26 08:35:00|1134.8|1133.8|1135.4|1134.4|1136|1135|1134.8|1133.8|143
1598431200000|2020-08-26 08:40:00|1135.3|1134.3|1135.3|1134.3|1135.8|1134.8|1135.2|1134.2|57
1598431500000|2020-08-26 08:45:00|1135.2|1134.2|1134.9|1133.9|1135.3|1134.3|1134.7|1133.7|74
1598431800000|2020-08-26 08:50:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.5|1133.5|51
1598432100000|2020-08-26 08:55:00|1134.9|1133.9|1135|1134|1135.2|1134.2|1134.8|1133.8|89
1598432400000|2020-08-26 09:00:00|1134.9|1133.9|1135.5|1134.5|1135.7|1134.7|1134.9|1133.9|31
1598432700000|2020-08-26 09:05:00|1135.6|1134.6|1136.1|1135.1|1136.4|1135.4|1135.6|1134.6|260
1598433000000|2020-08-26 09:10:00|1136|1135|1136|1135|1136.1|1135.1|1135.6|1134.6|96
1598433300000|2020-08-26 09:15:00|1135.9|1134.9|1135.6|1134.6|1136.1|1135.1|1135.5|1134.5|163
1598433600000|2020-08-26 09:20:00|1135.7|1134.7|1135.8|1134.8|1135.8|1134.8|1135.5|1134.5|64
1598433900000|2020-08-26 09:25:00|1135.6|1134.6|1135.3|1134.3|1135.6|1134.6|1135.3|1134.3|28
1598434200000|2020-08-26 09:30:00|1135.2|1134.2|1134.9|1133.9|1135.4|1134.4|1134.9|1133.9|31
1598434500000|2020-08-26 09:35:00|1134.8|1133.8|1135|1134|1135|1134|1134.5|1133.5|38
1598434800000|2020-08-26 09:40:00|1134.9|1133.9|1134.7|1133.7|1135.1|1134.1|1134.6|1133.6|48
1598435100000|2020-08-26 09:45:00|1134.9|1133.9|1135|1134|1135.1|1134.1|1134.7|1133.7|42
1598435400000|2020-08-26 09:50:00|1135.1|1134.1|1134.8|1133.8|1135.2|1134.2|1134.4|1133.4|31
1598435700000|2020-08-26 09:55:00|1134.9|1133.9|1134.8|1133.8|1135|1134|1134.5|1133.5|33
1598436000000|2020-08-26 10:00:00|1134.9|1133.9|1135.1|1134.1|1135.1|1134.1|1134.8|1133.8|22
1598436300000|2020-08-26 10:05:00|1135|1134|1134.9|1133.9|1135|1134|1134.9|1133.9|11
1598436600000|2020-08-26 10:10:00|1135|1134|1135.1|1134.1|1135.3|1134.3|1135|1134|61
1598436900000|2020-08-26 10:15:00|1135.2|1134.2|1135.1|1134.1|1135.3|1134.3|1134.9|1133.9|29
1598437200000|2020-08-26 10:20:00|1135.2|1134.2|1134.8|1133.8|1135.2|1134.2|1134.8|1133.8|32
1598437500000|2020-08-26 10:25:00|1134.9|1133.9|1135|1134|1135.1|1134.1|1134.9|1133.9|21
1598437800000|2020-08-26 10:30:00|1134.9|1133.9|1134.5|1133.5|1135|1134|1134.4|1133.4|72
1598438100000|2020-08-26 10:35:00|1134.6|1133.6|1135|1134|1135|1134|1134.5|1133.5|22
1598438400000|2020-08-26 10:40:00|1135.1|1134.1|1134.5|1133.5|1135.2|1134.2|1134.5|1133.5|20
1598438700000|2020-08-26 10:45:00|1134.4|1133.4|1134.5|1133.5|1134.6|1133.6|1134.1|1133.1|24
1598439000000|2020-08-26 10:50:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|10
1598439300000|2020-08-26 10:55:00|1135|1134|1135|1134|1135.1|1134.1|1134.6|1133.6|33
1598439600000|2020-08-26 11:00:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.4|1133.4|52
1598439900000|2020-08-26 11:05:00|1135|1134|1134.6|1133.6|1135.1|1134.1|1134.6|1133.6|60
1598440200000|2020-08-26 11:10:00|1134.5|1133.5|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|62
1598440500000|2020-08-26 11:15:00|1134.3|1133.3|1134.6|1133.6|1134.6|1133.6|1134.2|1133.2|65
1598440800000|2020-08-26 11:20:00|1134.7|1133.7|1135.2|1134.2|1135.3|1134.3|1134.6|1133.6|81
1598441100000|2020-08-26 11:25:00|1135.3|1134.3|1135.5|1134.5|1135.9|1134.9|1135.3|1134.3|345
1598441400000|2020-08-26 11:30:00|1135.7|1134.7|1135.5|1134.5|1135.7|1134.7|1135.5|1134.5|47
1598441700000|2020-08-26 11:35:00|1135.4|1134.4|1135.6|1134.6|1135.9|1134.9|1135.4|1134.4|59
1598442000000|2020-08-26 11:40:00|1135.7|1134.7|1135.9|1134.9|1136|1135|1135.7|1134.7|174
1598442300000|2020-08-26 11:45:00|1135.8|1134.8|1135|1134|1135.8|1134.8|1134.9|1133.9|120
1598442600000|2020-08-26 11:50:00|1135.1|1134.1|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|53
1598442900000|2020-08-26 11:55:00|1134.5|1133.5|1133.7|1132.7|1134.5|1133.5|1133.6|1132.6|101
1598443200000|2020-08-26 12:00:00|1133.6|1132.6|1133|1132|1133.9|1132.9|1133|1132|140
1598443500000|2020-08-26 12:05:00|1132.9|1131.9|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|151
1598443800000|2020-08-26 12:10:00|1133|1132|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|54
1598444100000|2020-08-26 12:15:00|1133.2|1132.2|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|59
1598444400000|2020-08-26 12:20:00|1132.9|1131.9|1133.6|1132.6|1133.7|1132.7|1132.9|1131.9|87
1598444700000|2020-08-26 12:25:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1133.4|1132.4|126
1598445000000|2020-08-26 12:30:00|1133.7|1132.7|1133.2|1132.2|1133.8|1132.8|1132.5|1131.5|232
1598445300000|2020-08-26 12:35:00|1133.3|1132.3|1132.8|1131.8|1133.3|1132.3|1132.7|1131.7|136
1598445600000|2020-08-26 12:40:00|1132.9|1131.9|1132.3|1131.3|1132.9|1131.9|1132.2|1131.2|194
1598445900000|2020-08-26 12:45:00|1132.2|1131.2|1133.1|1132.1|1133.1|1132.1|1132.1|1131.1|190
1598446200000|2020-08-26 12:50:00|1133|1132|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|120
1598446500000|2020-08-26 12:55:00|1133.2|1132.2|1133|1132|1133.7|1132.7|1132.9|1131.9|384
1598446800000|2020-08-26 13:00:00|1132.9|1131.9|1132.3|1131.3|1133|1132|1132.2|1131.2|513
1598447100000|2020-08-26 13:05:00|1132.4|1131.4|1133.1|1132.1|1133.2|1132.2|1132.2|1131.2|214
1598447400000|2020-08-26 13:10:00|1133.2|1132.2|1133.9|1132.9|1133.9|1132.9|1133|1132|207
1598447700000|2020-08-26 13:15:00|1134|1133|1134|1133|1134.1|1133.1|1133.9|1132.9|99
1598448000000|2020-08-26 13:20:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1133.6|1132.6|164
1598448300000|2020-08-26 13:25:00|1133.9|1132.9|1133.4|1132.4|1133.9|1132.9|1133.4|1132.4|198
1598448600000|2020-08-26 13:30:00|1133.2|1132.7|1134.6|1134.1|1134.9|1134.4|1132.7|1132.2|3005
1598448900000|2020-08-26 13:35:00|1134.7|1134.2|1133.6|1133.1|1135.8|1135.3|1133.6|1133.1|1883
1598449200000|2020-08-26 13:40:00|1133.7|1133.2|1133.4|1132.9|1134.3|1133.8|1133.3|1132.8|937
1598449500000|2020-08-26 13:45:00|1133.3|1132.8|1132.6|1132.1|1133.6|1133.1|1132|1131.5|1214
1598449800000|2020-08-26 13:50:00|1132.5|1132|1131.8|1131.3|1132.7|1132.2|1131.6|1131.1|817
1598450100000|2020-08-26 13:55:00|1131.9|1131.4|1131.7|1131.2|1132.8|1132.3|1131.6|1131.1|805
1598450400000|2020-08-26 14:00:00|1131.6|1131.1|1131.9|1131.4|1132.1|1131.6|1131.4|1130.9|1269
1598450700000|2020-08-26 14:05:00|1132|1131.5|1134.1|1133.6|1134.2|1133.7|1132|1131.5|1730
1598451000000|2020-08-26 14:10:00|1134.2|1133.7|1132.4|1131.9|1134.2|1133.7|1132.4|1131.9|1448
1598451300000|2020-08-26 14:15:00|1132.6|1132.1|1132.1|1131.6|1132.7|1132.2|1131.7|1131.2|2129
1598451600000|2020-08-26 14:20:00|1132|1131.5|1132.4|1131.9|1132.5|1132|1131.6|1131.1|1798
1598451900000|2020-08-26 14:25:00|1132.5|1132|1132.4|1131.9|1132.8|1132.3|1132.3|1131.8|797
1598452200000|2020-08-26 14:30:00|1132.5|1132|1133.5|1133|1133.6|1133.1|1132.3|1131.8|926
1598452500000|2020-08-26 14:35:00|1133.6|1133.1|1133.7|1133.2|1134.1|1133.6|1133.3|1132.8|633
1598452800000|2020-08-26 14:40:00|1133.6|1133.1|1134.1|1133.6|1134.3|1133.8|1133.5|1133|449
1598453100000|2020-08-26 14:45:00|1134.2|1133.7|1135|1134.5|1135|1134.5|1134|1133.5|437
1598453400000|2020-08-26 14:50:00|1134.9|1134.4|1134.2|1133.7|1134.9|1134.4|1134|1133.5|468
1598453700000|2020-08-26 14:55:00|1134.1|1133.6|1134.7|1134.2|1134.8|1134.3|1134.1|1133.6|555
1598454000000|2020-08-26 15:00:00|1134.9|1134.4|1134.5|1134|1135|1134.5|1134.3|1133.8|413
1598454300000|2020-08-26 15:05:00|1134.6|1134.1|1134.1|1133.6|1134.8|1134.3|1134|1133.5|415
1598454600000|2020-08-26 15:10:00|1134.2|1133.7|1133.4|1132.9|1134.2|1133.7|1133.4|1132.9|269
1598454900000|2020-08-26 15:15:00|1133.5|1133|1132|1131.5|1133.5|1133|1131.6|1131.1|690
1598455200000|2020-08-26 15:20:00|1132.1|1131.6|1133.1|1132.6|1133.3|1132.8|1132.1|1131.6|334
1598455500000|2020-08-26 15:25:00|1133|1132.5|1133.8|1133.3|1133.8|1133.3|1132.7|1132.2|392
1598455800000|2020-08-26 15:30:00|1133.9|1133.4|1134.7|1134.2|1134.8|1134.3|1133.8|1133.3|547
1598456100000|2020-08-26 15:35:00|1134.6|1134.1|1134.8|1134.3|1135.4|1134.9|1134.4|1133.9|565
1598456400000|2020-08-26 15:40:00|1134.9|1134.4|1135.9|1135.4|1136|1135.5|1134.9|1134.4|251
1598456700000|2020-08-26 15:45:00|1135.8|1135.3|1135.2|1134.7|1136|1135.5|1134.7|1134.2|229
1598457000000|2020-08-26 15:50:00|1135.3|1134.8|1134.8|1134.3|1135.3|1134.8|1134.7|1134.2|480
1598457300000|2020-08-26 15:55:00|1134.9|1134.4|1133.6|1133.1|1135.1|1134.6|1133.5|1133|682
1598457600000|2020-08-26 16:00:00|1133.5|1133|1134.5|1134|1134.5|1134|1133|1132.5|556
1598457900000|2020-08-26 16:05:00|1134.4|1133.9|1133.9|1133.4|1134.8|1134.3|1133.8|1133.3|375
1598458200000|2020-08-26 16:10:00|1133.8|1133.3|1134.6|1134.1|1134.9|1134.4|1133.8|1133.3|553
1598458500000|2020-08-26 16:15:00|1134.5|1134|1135.3|1134.8|1135.3|1134.8|1134.1|1133.6|891
1598458800000|2020-08-26 16:20:00|1135.2|1134.7|1135.6|1135.1|1135.8|1135.3|1135.2|1134.7|238
1598459100000|2020-08-26 16:25:00|1135.5|1135|1135.8|1135.3|1136.1|1135.6|1135.5|1135|143
1598459400000|2020-08-26 16:30:00|1135.9|1135.4|1135.3|1134.8|1136|1135.5|1135.3|1134.8|118
1598459700000|2020-08-26 16:35:00|1135.4|1134.9|1135.1|1134.6|1135.4|1134.9|1134.9|1134.4|135
1598460000000|2020-08-26 16:40:00|1135.3|1134.8|1134.5|1134|1135.5|1135|1134.5|1134|210
1598460300000|2020-08-26 16:45:00|1134.6|1134.1|1134.1|1133.6|1135|1134.5|1134|1133.5|133
1598460600000|2020-08-26 16:50:00|1134.4|1133.9|1135.4|1134.9|1135.4|1134.9|1134.4|1133.9|125
1598460900000|2020-08-26 16:55:00|1135.5|1135|1134.9|1134.4|1135.5|1135|1134.9|1134.4|143
1598461200000|2020-08-26 17:00:00|1135|1134.5|1135.4|1134.9|1135.8|1135.3|1135|1134.5|159
1598461500000|2020-08-26 17:05:00|1135.5|1135|1135.2|1134.7|1135.9|1135.4|1135|1134.5|260
1598461800000|2020-08-26 17:10:00|1135.3|1134.8|1136.1|1135.6|1136.2|1135.7|1135|1134.5|357
1598462100000|2020-08-26 17:15:00|1136|1135.5|1136.5|1136|1136.8|1136.3|1136|1135.5|388
1598462400000|2020-08-26 17:20:00|1136.4|1135.9|1136.5|1136|1136.5|1136|1136.1|1135.6|192
1598462700000|2020-08-26 17:25:00|1136.4|1135.9|1135.7|1135.2|1136.4|1135.9|1135.4|1134.9|145
1598463000000|2020-08-26 17:30:00|1135.8|1135.3|1135.6|1135.1|1136|1135.5|1135.4|1134.9|247
1598463300000|2020-08-26 17:35:00|1135.5|1135|1136|1135.5|1136|1135.5|1135.5|1135|211
1598463600000|2020-08-26 17:40:00|1135.9|1135.4|1135.3|1134.8|1135.9|1135.4|1135.3|1134.8|135
1598463900000|2020-08-26 17:45:00|1135.4|1134.9|1135.5|1135|1135.8|1135.3|1135.2|1134.7|112
1598464200000|2020-08-26 17:50:00|1135.6|1135.1|1134.7|1134.2|1135.8|1135.3|1134.5|1134|337
1598464500000|2020-08-26 17:55:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1134.1|1133.6|367
1598464800000|2020-08-26 18:00:00|1134.5|1134|1135.3|1134.8|1135.7|1135.2|1134.3|1133.8|438
1598465100000|2020-08-26 18:05:00|1135.2|1134.7|1135.1|1134.6|1135.3|1134.8|1134.8|1134.3|206
1598465400000|2020-08-26 18:10:00|1135.2|1134.7|1135.1|1134.6|1135.3|1134.8|1134.8|1134.3|220
1598465700000|2020-08-26 18:15:00|1135|1134.5|1135.7|1135.2|1135.9|1135.4|1134.9|1134.4|344
1598466000000|2020-08-26 18:20:00|1135.8|1135.3|1135.7|1135.2|1135.9|1135.4|1135.5|1135|220
1598466300000|2020-08-26 18:25:00|1135.8|1135.3|1135.9|1135.4|1136|1135.5|1135.4|1134.9|203
1598466600000|2020-08-26 18:30:00|1136|1135.5|1134.9|1134.4|1136|1135.5|1134.6|1134.1|385
1598466900000|2020-08-26 18:35:00|1135|1134.5|1134.3|1133.8|1135|1134.5|1134.1|1133.6|281
1598467200000|2020-08-26 18:40:00|1134.2|1133.7|1133.2|1132.7|1134.5|1134|1133|1132.5|429
1598467500000|2020-08-26 18:45:00|1133|1132.5|1134.1|1133.6|1134.2|1133.7|1133|1132.5|705
1598467800000|2020-08-26 18:50:00|1134|1133.5|1134.3|1133.8|1134.6|1134.1|1133.9|1133.4|490
1598468100000|2020-08-26 18:55:00|1134.2|1133.7|1133.7|1133.2|1134.2|1133.7|1133.1|1132.6|558
1598468400000|2020-08-26 19:00:00|1133.6|1133.1|1133.5|1133|1134|1133.5|1133.1|1132.6|200
1598468700000|2020-08-26 19:05:00|1133.7|1133.2|1135.1|1134.6|1135.2|1134.7|1133.7|1133.2|321
1598469000000|2020-08-26 19:10:00|1135|1134.5|1135.5|1135|1135.7|1135.2|1135|1134.5|328
1598469300000|2020-08-26 19:15:00|1135.6|1135.1|1135.3|1134.8|1135.8|1135.3|1135|1134.5|230
1598469600000|2020-08-26 19:20:00|1135.2|1134.7|1135.8|1135.3|1135.9|1135.4|1135|1134.5|309
1598469900000|2020-08-26 19:25:00|1135.9|1135.4|1136|1135.5|1136.2|1135.7|1135.6|1135.1|312
1598470200000|2020-08-26 19:30:00|1136.1|1135.6|1135.6|1135.1|1136.2|1135.7|1135.2|1134.7|275
1598470500000|2020-08-26 19:35:00|1135.5|1135|1136.1|1135.6|1136.4|1135.9|1135.5|1135|249
1598470800000|2020-08-26 19:40:00|1136|1135.5|1136|1135.5|1136.2|1135.7|1135.6|1135.1|575
1598471100000|2020-08-26 19:45:00|1136.1|1135.6|1136.3|1135.8|1136.3|1135.8|1136|1135.5|353
1598471400000|2020-08-26 19:50:00|1136.4|1135.9|1135.7|1135.2|1136.7|1136.2|1135.4|1134.9|1081
1598471700000|2020-08-26 19:55:00|1135.6|1135.1|1134.9|1134.4|1136|1135.5|1134.8|1134.3|9850
1598472000000|2020-08-26 20:00:00|1135.1|1134.1|1135.8|1134.8|1135.8|1134.8|1134.5|1133.5|1011
1598472300000|2020-08-26 20:05:00|1135.7|1134.7|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|141
1598472600000|2020-08-26 20:10:00|1135.9|1134.9|1135.8|1134.8|1136.3|1135.3|1135.8|1134.8|62
1598472900000|2020-08-26 20:15:00|1136.2|1135.2|1136.4|1135.4|1136.6|1135.6|1136|1135|237
1598473200000|2020-08-26 20:20:00|1136.7|1135.7|1136.8|1135.8|1136.8|1135.8|1136.7|1135.7|26
1598473500000|2020-08-26 20:25:00|1135.7|1134.7|1135.4|1134.4|1135.7|1134.7|1135.4|1134.4|70
1598473800000|2020-08-26 20:30:00|1135.5|1134.5|1136|1135|1136.2|1135.2|1135.5|1134.5|29
1598474100000|2020-08-26 20:35:00|1135.5|1134.5|1135.7|1134.7|1135.8|1134.8|1135.5|1134.5|7
1598474400000|2020-08-26 20:40:00|1135.5|1134.5|1135.7|1134.7|1135.7|1134.7|1135.5|1134.5|12
1598475300000|2020-08-26 20:55:00|1135.1|1134.1|1135.2|1134.2|1136.4|1135.4|1135.1|1134.1|66
1598475600000|2020-08-26 21:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|4
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1134.8|1132.8|1135.8|1133.8|1134.7|1132.7|0
1598479500000|2020-08-26 22:05:00|1134.9|1132.9|1134.4|1132.4|1134.9|1132.9|1134.4|1132.4|0
1598479800000|2020-08-26 22:10:00|1134.3|1132.3|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1598480100000|2020-08-26 22:15:00|1134.2|1132.2|1134.4|1132.4|1134.7|1132.7|1134.1|1132.1|0
1598480400000|2020-08-26 22:20:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598480700000|2020-08-26 22:25:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134.2|1132.2|0
1598481000000|2020-08-26 22:30:00|1134.1|1132.1|1134.2|1132.2|1134.3|1132.3|1133.9|1131.9|0
1598481300000|2020-08-26 22:35:00|1134.1|1132.1|1134.6|1132.6|1134.8|1132.8|1134|1132|0
1598481600000|2020-08-26 22:40:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1598481900000|2020-08-26 22:45:00|1134.6|1132.6|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1598482200000|2020-08-26 22:50:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1598482500000|2020-08-26 22:55:00|1134.2|1132.2|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598482800000|2020-08-26 23:00:00|1134.5|1132.5|1134.6|1132.6|1134.7|1132.7|1134.4|1132.4|0
1598483100000|2020-08-26 23:05:00|1134.7|1132.7|1134.6|1132.6|1134.7|1132.7|1134.4|1132.4|0
1598483400000|2020-08-26 23:10:00|1134.4|1132.4|1134.5|1132.5|1134.6|1132.6|1134.4|1132.4|0
1598483700000|2020-08-26 23:15:00|1134.4|1132.4|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1598484000000|2020-08-26 23:20:00|1134.3|1132.3|1134.4|1132.4|1134.5|1132.5|1134.3|1132.3|0
1598484600000|2020-08-26 23:30:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.2|1132.2|0
1598484900000|2020-08-26 23:35:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1598485200000|2020-08-26 23:40:00|1134.3|1132.3|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1598485500000|2020-08-26 23:45:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1598485800000|2020-08-26 23:50:00|1134.5|1132.5|1135.1|1133.1|1135.2|1133.2|1134.5|1132.5|0
1598486100000|2020-08-26 23:55:00|1135|1133|1134.9|1132.9|1135.1|1133.1|1134.7|1132.7|0
1598486400000|2020-08-27 00:00:00|1133.5|1132.5|1135.6|1134.6|1135.6|1134.6|1133.5|1132.5|16
1598487000000|2020-08-27 00:10:00|1133.8|1132.8|1134.3|1133.3|1134.3|1133.3|1133.8|1132.8|24
1598487300000|2020-08-27 00:15:00|1135|1134|1135|1134|1135|1134|1135|1134|4
1598487900000|2020-08-27 00:25:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1598488200000|2020-08-27 00:30:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.8|1132.8|6
1598488500000|2020-08-27 00:35:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|2
1598488800000|2020-08-27 00:40:00|1134.9|1133.9|1135.3|1134.3|1135.3|1134.3|1134.9|1133.9|10
1598489100000|2020-08-27 00:45:00|1134.8|1133.8|1135.2|1134.2|1135.2|1134.2|1134.8|1133.8|6
1598489400000|2020-08-27 00:50:00|1135.6|1134.6|1135.5|1134.5|1136.2|1135.2|1135.5|1134.5|72
1598489700000|2020-08-27 00:55:00|1135.2|1134.2|1135.4|1134.4|1135.8|1134.8|1135.2|1134.2|22
1598490000000|2020-08-27 01:00:00|1135.6|1134.6|1137.3|1136.3|1137.8|1136.8|1135.6|1134.6|68
1598490300000|2020-08-27 01:05:00|1137.4|1136.4|1136.1|1135.1|1137.4|1136.4|1135.9|1134.9|31
1598490600000|2020-08-27 01:10:00|1135.4|1134.4|1135.9|1134.9|1137.1|1136.1|1135.2|1134.2|22
1598490900000|2020-08-27 01:15:00|1135.7|1134.7|1133.8|1132.8|1136.2|1135.2|1133.6|1132.6|41
1598491200000|2020-08-27 01:20:00|1135.2|1134.2|1135.5|1134.5|1135.5|1134.5|1135.2|1134.2|40
1598491500000|2020-08-27 01:25:00|1136|1135|1137.1|1136.1|1137.1|1136.1|1135.8|1134.8|13
1598491800000|2020-08-27 01:30:00|1136.3|1135.3|1131.4|1130.4|1136.3|1135.3|1131.4|1130.4|18
1598492100000|2020-08-27 01:35:00|1132.3|1131.3|1131|1130|1132.5|1131.5|1130.4|1129.4|30
1598492400000|2020-08-27 01:40:00|1130.5|1129.5|1129.1|1128.1|1130.6|1129.6|1128.2|1127.2|88
1598492700000|2020-08-27 01:45:00|1128.3|1127.3|1131|1130|1131|1130|1128.2|1127.2|30
1598493000000|2020-08-27 01:50:00|1130.4|1129.4|1130.4|1129.4|1130.8|1129.8|1129.4|1128.4|31
1598493300000|2020-08-27 01:55:00|1129.4|1128.4|1129.7|1128.7|1130.5|1129.5|1129.4|1128.4|27
1598493600000|2020-08-27 02:00:00|1129.8|1128.8|1132.2|1131.2|1132.3|1131.3|1129.8|1128.8|20
1598493900000|2020-08-27 02:05:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.6|1130.6|6
1598494200000|2020-08-27 02:10:00|1131.8|1130.8|1131.6|1130.6|1131.8|1130.8|1130.9|1129.9|9
1598494500000|2020-08-27 02:15:00|1131|1130|1129.9|1128.9|1131|1130|1129.9|1128.9|26
1598494800000|2020-08-27 02:20:00|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|9
1598495100000|2020-08-27 02:25:00|1129.9|1128.9|1130.4|1129.4|1130.4|1129.4|1129.9|1128.9|7
1598495400000|2020-08-27 02:30:00|1130.3|1129.3|1129.8|1128.8|1130.3|1129.3|1129.4|1128.4|4
1598495700000|2020-08-27 02:35:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|4
1598496000000|2020-08-27 02:40:00|1131.7|1130.7|1131.2|1130.2|1131.9|1130.9|1131.2|1130.2|7
1598496300000|2020-08-27 02:45:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1131.4|1130.4|2
1598496600000|2020-08-27 02:50:00|1132.1|1131.1|1131.6|1130.6|1132.1|1131.1|1131.3|1130.3|4
1598496900000|2020-08-27 02:55:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1598497200000|2020-08-27 03:00:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.6|1129.6|11
1598497500000|2020-08-27 03:05:00|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1
1598497800000|2020-08-27 03:10:00|1130.1|1129.1|1130.7|1129.7|1130.7|1129.7|1130.1|1129.1|10
1598498100000|2020-08-27 03:15:00|1131.1|1130.1|1132.2|1131.2|1132.2|1131.2|1131.1|1130.1|4
1598498400000|2020-08-27 03:20:00|1132|1131|1131.4|1130.4|1132|1131|1131.4|1130.4|9
1598498700000|2020-08-27 03:25:00|1131.8|1130.8|1134|1133|1134|1133|1131.8|1130.8|14
1598499000000|2020-08-27 03:30:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1598499300000|2020-08-27 03:35:00|1134|1133|1134.5|1133.5|1134.5|1133.5|1133.9|1132.9|10
1598499600000|2020-08-27 03:40:00|1134.4|1133.4|1134|1133|1134.4|1133.4|1133.5|1132.5|31
1598499900000|2020-08-27 03:45:00|1134.5|1133.5|1136.1|1135.1|1136.1|1135.1|1134.5|1133.5|6
1598500200000|2020-08-27 03:50:00|1136.2|1135.2|1135.8|1134.8|1136.2|1135.2|1135.3|1134.3|3
1598500500000|2020-08-27 03:55:00|1136|1135|1134.8|1133.8|1136|1135|1134.8|1133.8|3
1598500800000|2020-08-27 04:00:00|1135.4|1134.4|1135|1134|1135.4|1134.4|1134.8|1133.8|5
1598501100000|2020-08-27 04:05:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|8
1598501400000|2020-08-27 04:10:00|1134.6|1133.6|1135.4|1134.4|1135.4|1134.4|1134.6|1133.6|10
1598501700000|2020-08-27 04:15:00|1135.6|1134.6|1135.5|1134.5|1135.6|1134.6|1135.5|1134.5|4
1598502000000|2020-08-27 04:20:00|1136|1135|1135.6|1134.6|1136|1135|1135.6|1134.6|4
1598502300000|2020-08-27 04:25:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1
1598502600000|2020-08-27 04:30:00|1134.4|1133.4|1135.1|1134.1|1136.2|1135.2|1133.8|1132.8|33
1598502900000|2020-08-27 04:35:00|1134.9|1133.9|1134.4|1133.4|1134.9|1133.9|1134.4|1133.4|18
1598503200000|2020-08-27 04:40:00|1134.6|1133.6|1134|1133|1135|1134|1134|1133|13
1598503500000|2020-08-27 04:45:00|1134.7|1133.7|1134.6|1133.6|1134.7|1133.7|1134.3|1133.3|4
1598503800000|2020-08-27 04:50:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1598504100000|2020-08-27 04:55:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.1|1133.1|7
1598504400000|2020-08-27 05:00:00|1134|1133|1133.5|1132.5|1134|1133|1133.5|1132.5|8
1598504700000|2020-08-27 05:05:00|1133.3|1132.3|1132.9|1131.9|1133.4|1132.4|1132.9|1131.9|12
1598505000000|2020-08-27 05:10:00|1133.1|1132.1|1133.1|1132.1|1133.4|1132.4|1132.9|1131.9|18
1598505300000|2020-08-27 05:15:00|1133.3|1132.3|1133.5|1132.5|1133.8|1132.8|1133.3|1132.3|9
1598505600000|2020-08-27 05:20:00|1133.8|1132.8|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|3
1598505900000|2020-08-27 05:25:00|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.2|1132.2|14
1598506200000|2020-08-27 05:30:00|1133.6|1132.6|1133|1132|1133.6|1132.6|1133|1132|7
1598506500000|2020-08-27 05:35:00|1133.1|1132.1|1133|1132|1133.2|1132.2|1132.8|1131.8|10
1598506800000|2020-08-27 05:40:00|1133.4|1132.4|1132.8|1131.8|1133.4|1132.4|1132.7|1131.7|14
1598507100000|2020-08-27 05:45:00|1132.9|1131.9|1133.5|1132.5|1133.5|1132.5|1132.9|1131.9|6
1598507400000|2020-08-27 05:50:00|1133.1|1132.1|1132.9|1131.9|1133.3|1132.3|1132.9|1131.9|6
1598507700000|2020-08-27 05:55:00|1133.3|1132.3|1133|1132|1133.4|1132.4|1133|1132|7
1598508000000|2020-08-27 06:00:00|1133.4|1132.4|1133.2|1132.2|1133.4|1132.4|1132.9|1131.9|24
1598508300000|2020-08-27 06:05:00|||||||||5
1598508600000|2020-08-27 06:10:00|1132.9|1131.9|1132.3|1131.3|1132.9|1131.9|1132.2|1131.2|10
1598508900000|2020-08-27 06:15:00|1131.8|1130.8|1131|1130|1131.8|1130.8|1130.9|1129.9|59
1598509200000|2020-08-27 06:20:00|1130.8|1129.8|1130.7|1129.7|1130.9|1129.9|1130.5|1129.5|17
1598509500000|2020-08-27 06:25:00|1130.3|1129.3|1130.7|1129.7|1130.8|1129.8|1130|1129|29
1598509800000|2020-08-27 06:30:00|1130.6|1129.6|1130.8|1129.8|1131.1|1130.1|1130.6|1129.6|37
1598510100000|2020-08-27 06:35:00|1130.7|1129.7|1131.8|1130.8|1131.8|1130.8|1130.5|1129.5|24
1598510400000|2020-08-27 06:40:00|1132|1131|1132.9|1131.9|1133.3|1132.3|1132|1131|69
1598510700000|2020-08-27 06:45:00|1133.1|1132.1|1133.4|1132.4|1133.4|1132.4|1132.9|1131.9|17
1598511000000|2020-08-27 06:50:00|1133.5|1132.5|1134|1133|1134.1|1133.1|1133.2|1132.2|81
1598511300000|2020-08-27 06:55:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|73
1598511600000|2020-08-27 07:00:00|1134.1|1133.1|1134.1|1133.1|1134.7|1133.7|1133.8|1132.8|87
1598511900000|2020-08-27 07:05:00|1134|1133|1133|1132|1134.1|1133.1|1132.8|1131.8|183
1598512200000|2020-08-27 07:10:00|1133.1|1132.1|1134.4|1133.4|1134.4|1133.4|1132.5|1131.5|217
1598512500000|2020-08-27 07:15:00|1134.5|1133.5|1134.9|1133.9|1135|1134|1134|1133|163
1598512800000|2020-08-27 07:20:00|1134.8|1133.8|1135.1|1134.1|1135.7|1134.7|1134.6|1133.6|221
1598513100000|2020-08-27 07:25:00|1135.3|1134.3|1135.2|1134.2|1135.5|1134.5|1134.8|1133.8|166
1598513400000|2020-08-27 07:30:00|1135.3|1134.3|1135.7|1134.7|1135.7|1134.7|1135|1134|160
1598513700000|2020-08-27 07:35:00|1135.8|1134.8|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|107
1598514000000|2020-08-27 07:40:00|1136.1|1135.1|1135.9|1134.9|1136.4|1135.4|1135.7|1134.7|137
1598514300000|2020-08-27 07:45:00|1135.8|1134.8|1136.4|1135.4|1136.8|1135.8|1135.8|1134.8|242
1598514600000|2020-08-27 07:50:00|1136.2|1135.2|1136.1|1135.1|1136.4|1135.4|1135.8|1134.8|87
1598514900000|2020-08-27 07:55:00|1136|1135|1135.9|1134.9|1136|1135|1135.5|1134.5|98
1598515200000|2020-08-27 08:00:00|1135.8|1134.8|1134.6|1133.6|1135.8|1134.8|1134.6|1133.6|183
1598515500000|2020-08-27 08:05:00|1134.7|1133.7|1135|1134|1135.1|1134.1|1134.3|1133.3|116
1598515800000|2020-08-27 08:10:00|1134.8|1133.8|1134|1133|1134.8|1133.8|1133.8|1132.8|79
1598516100000|2020-08-27 08:15:00|1133.8|1132.8|1134.1|1133.1|1134.3|1133.3|1133.8|1132.8|166
1598516400000|2020-08-27 08:20:00|1134|1133|1134.3|1133.3|1134.5|1133.5|1134|1133|57
1598516700000|2020-08-27 08:25:00|1134.2|1133.2|1134.1|1133.1|1134.6|1133.6|1134|1133|105
1598517000000|2020-08-27 08:30:00|1134|1133|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|153
1598517300000|2020-08-27 08:35:00|1133.9|1132.9|1133.7|1132.7|1134.2|1133.2|1133.6|1132.6|104
1598517600000|2020-08-27 08:40:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.5|1132.5|31
1598517900000|2020-08-27 08:45:00|1133.6|1132.6|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|26
1598518200000|2020-08-27 08:50:00|1133.4|1132.4|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|29
1598518500000|2020-08-27 08:55:00|1133.7|1132.7|1133.5|1132.5|1133.7|1132.7|1133.3|1132.3|59
1598518800000|2020-08-27 09:00:00|1133.3|1132.3|1133.2|1132.2|1133.6|1132.6|1133.2|1132.2|32
1598519100000|2020-08-27 09:05:00|1133.1|1132.1|1132.7|1131.7|1133.1|1132.1|1132.7|1131.7|35
1598519400000|2020-08-27 09:10:00|1132.8|1131.8|1132.4|1131.4|1133|1132|1132.2|1131.2|82
1598519700000|2020-08-27 09:15:00|1132.3|1131.3|1131.6|1130.6|1132.5|1131.5|1131.5|1130.5|365
1598520000000|2020-08-27 09:20:00|1131.5|1130.5|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|173
1598520300000|2020-08-27 09:25:00|1131.5|1130.5|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|165
1598520600000|2020-08-27 09:30:00|1131.4|1130.4|1132.2|1131.2|1132.2|1131.2|1131.4|1130.4|95
1598520900000|2020-08-27 09:35:00|1132|1131|1132.7|1131.7|1133.1|1132.1|1132|1131|35
1598521200000|2020-08-27 09:40:00|1132.8|1131.8|1132.6|1131.6|1133|1132|1132.5|1131.5|52
1598521500000|2020-08-27 09:45:00|1132.7|1131.7|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|38
1598521800000|2020-08-27 09:50:00|1132.4|1131.4|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|51
1598522100000|2020-08-27 09:55:00|1132.7|1131.7|1132.7|1131.7|1133.1|1132.1|1132.7|1131.7|71
1598522400000|2020-08-27 10:00:00|1132.8|1131.8|1132.6|1131.6|1132.9|1131.9|1132.5|1131.5|75
1598522700000|2020-08-27 10:05:00|1132.7|1131.7|1131.9|1130.9|1132.9|1131.9|1131.8|1130.8|139
1598523000000|2020-08-27 10:10:00|1132|1131|1131.9|1130.9|1132.3|1131.3|1131.9|1130.9|154
1598523300000|2020-08-27 10:15:00|1131.8|1130.8|1132.1|1131.1|1132.3|1131.3|1131.8|1130.8|143
1598523600000|2020-08-27 10:20:00|1132|1131|1132.6|1131.6|1132.6|1131.6|1132|1131|22
1598523900000|2020-08-27 10:25:00|1132.7|1131.7|1132.6|1131.6|1132.7|1131.7|1132.2|1131.2|32
1598524200000|2020-08-27 10:30:00|1132.5|1131.5|1132.2|1131.2|1132.5|1131.5|1132.1|1131.1|54
1598524500000|2020-08-27 10:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132|1131|120
1598524800000|2020-08-27 10:40:00|1132.5|1131.5|1132.4|1131.4|1132.7|1131.7|1132.1|1131.1|127
1598525100000|2020-08-27 10:45:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|42
1598525400000|2020-08-27 10:50:00|1132.1|1131.1|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|33
1598525700000|2020-08-27 10:55:00|1131.7|1130.7|1131.9|1130.9|1132.1|1131.1|1131.6|1130.6|81
1598526000000|2020-08-27 11:00:00|1131.7|1130.7|1132.3|1131.3|1132.5|1131.5|1131.6|1130.6|147
1598526300000|2020-08-27 11:05:00|1132.2|1131.2|1131.9|1130.9|1132.2|1131.2|1131.6|1130.6|55
1598526600000|2020-08-27 11:10:00|1132.1|1131.1|1131.6|1130.6|1132.1|1131.1|1131.5|1130.5|54
1598526900000|2020-08-27 11:15:00|1131.7|1130.7|1131.4|1130.4|1131.9|1130.9|1131.3|1130.3|158
1598527200000|2020-08-27 11:20:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.2|1130.2|80
1598527500000|2020-08-27 11:25:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|14
1598527800000|2020-08-27 11:30:00|1132.5|1131.5|1132.8|1131.8|1132.8|1131.8|1132.5|1131.5|37
1598528100000|2020-08-27 11:35:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.9|1131.9|87
1598528400000|2020-08-27 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133|1132|15
1598528700000|2020-08-27 11:45:00|1133.1|1132.1|1132.8|1131.8|1133.1|1132.1|1132.8|1131.8|10
1598529000000|2020-08-27 11:50:00|1132.7|1131.7|1133|1132|1133|1132|1132.6|1131.6|38
1598529300000|2020-08-27 11:55:00|1133.1|1132.1|1132.9|1131.9|1133.1|1132.1|1132.8|1131.8|9
1598529600000|2020-08-27 12:00:00|1133.1|1132.1|1133.3|1132.3|1133.5|1132.5|1133.1|1132.1|149
1598529900000|2020-08-27 12:05:00|1133.2|1132.2|1133.3|1132.3|1133.5|1132.5|1133|1132|49
1598530200000|2020-08-27 12:10:00|1133.2|1132.2|1133|1132|1133.2|1132.2|1132.9|1131.9|35
1598530500000|2020-08-27 12:15:00|1132.9|1131.9|1133.2|1132.2|1133.3|1132.3|1132.9|1131.9|26
1598530800000|2020-08-27 12:20:00|1133.1|1132.1|1133.5|1132.5|1133.5|1132.5|1132.9|1131.9|58
1598531100000|2020-08-27 12:25:00|1133.2|1132.2|1133.4|1132.4|1133.5|1132.5|1133.2|1132.2|43
1598531400000|2020-08-27 12:30:00|1133.5|1132.5|1133.5|1132.5|1134.1|1133.1|1133.2|1132.2|443
1598531700000|2020-08-27 12:35:00|1133.6|1132.6|1133.1|1132.1|1133.6|1132.6|1133|1132|66
1598532000000|2020-08-27 12:40:00|1132.9|1131.9|1133.2|1132.2|1133.2|1132.2|1132.9|1131.9|93
1598532300000|2020-08-27 12:45:00|1133.1|1132.1|1134.2|1133.2|1134.2|1133.2|1132.9|1131.9|226
1598532600000|2020-08-27 12:50:00|1134.3|1133.3|1134.3|1133.3|1134.7|1133.7|1134.1|1133.1|150
1598532900000|2020-08-27 12:55:00|1134.2|1133.2|1133.7|1132.7|1134.7|1133.7|1133.7|1132.7|132
1598533200000|2020-08-27 13:00:00|1133.8|1132.8|1133.5|1132.5|1134.5|1133.5|1133.5|1132.5|292
1598533500000|2020-08-27 13:05:00|1133.7|1132.7|1133.2|1132.2|1136.2|1135.2|1133.1|1132.1|806
1598533800000|2020-08-27 13:10:00|1133.3|1132.3|1135.9|1134.9|1135.9|1134.9|1133.2|1132.2|495
1598534100000|2020-08-27 13:15:00|1136.1|1135.1|1140.1|1139.1|1140.3|1139.3|1135.8|1134.8|1784
1598534400000|2020-08-27 13:20:00|1140.2|1139.2|1140.4|1139.4|1141.1|1140.1|1139.9|1138.9|1322
1598534700000|2020-08-27 13:25:00|1140.5|1139.5|1138.6|1137.6|1140.6|1139.6|1138.5|1137.5|610
1598535000000|2020-08-27 13:30:00|1138.4|1137.9|1133|1132.5|1138.8|1138.3|1132.6|1132.1|5587
1598535300000|2020-08-27 13:35:00|1132.9|1132.4|1131|1130.5|1134.5|1134|1130.1|1129.6|3868
1598535600000|2020-08-27 13:40:00|1130.9|1130.4|1132.3|1131.8|1133.1|1132.6|1130.6|1130.1|2678
1598535900000|2020-08-27 13:45:00|1132.2|1131.7|1130.1|1129.6|1132.3|1131.8|1128.4|1127.9|2097
1598536200000|2020-08-27 13:50:00|1130.2|1129.7|1132.3|1131.8|1132.5|1132|1129.4|1128.9|2194
1598536500000|2020-08-27 13:55:00|1132.2|1131.7|1131.4|1130.9|1132.7|1132.2|1131|1130.5|1675
1598536800000|2020-08-27 14:00:00|1131.5|1131|1130.5|1130|1131.6|1131.1|1129.7|1129.2|2676
1598537100000|2020-08-27 14:05:00|1130.4|1129.9|1128.3|1127.8|1130.5|1130|1128|1127.5|3364
1598537400000|2020-08-27 14:10:00|1128.2|1127.7|1126.8|1126.3|1128.3|1127.8|1126|1125.5|2051
1598537700000|2020-08-27 14:15:00|1126.7|1126.2|1128.9|1128.4|1129.3|1128.8|1126.5|1126|989
1598538000000|2020-08-27 14:20:00|1128.8|1128.3|1128.6|1128.1|1129.3|1128.8|1127.9|1127.4|836
1598538300000|2020-08-27 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.7|1129.2|1128.4|1127.9|608
1598538600000|2020-08-27 14:30:00|1129.5|1129|1129.3|1128.8|1129.6|1129.1|1128.4|1127.9|1240
1598538900000|2020-08-27 14:35:00|1129.2|1128.7|1128.5|1128|1129.7|1129.2|1128.5|1128|765
1598539200000|2020-08-27 14:40:00|1128.4|1127.9|1127.7|1127.2|1128.4|1127.9|1127.5|1127|1078
1598539500000|2020-08-27 14:45:00|1127.8|1127.3|1126.6|1126.1|1127.8|1127.3|1126.3|1125.8|983
1598539800000|2020-08-27 14:50:00|1126.5|1126|1128|1127.5|1128.4|1127.9|1126.2|1125.7|1330
1598540100000|2020-08-27 14:55:00|1128.2|1127.7|1128.5|1128|1129.1|1128.6|1127.3|1126.8|757
1598540400000|2020-08-27 15:00:00|1128.6|1128.1|1128.3|1127.8|1128.9|1128.4|1128.1|1127.6|589
1598540700000|2020-08-27 15:05:00|1128.2|1127.7|1127.7|1127.2|1128.8|1128.3|1127.5|1127|1111
1598541000000|2020-08-27 15:10:00|1127.8|1127.3|1126.7|1126.2|1127.9|1127.4|1126.5|1126|663
1598541300000|2020-08-27 15:15:00|1126.6|1126.1|1125.8|1125.3|1126.9|1126.4|1125.7|1125.2|795
1598541600000|2020-08-27 15:20:00|1125.9|1125.4|1126|1125.5|1126.5|1126|1125.7|1125.2|833
1598541900000|2020-08-27 15:25:00|1125.9|1125.4|1125.5|1125|1126.2|1125.7|1125|1124.5|1621
1598542200000|2020-08-27 15:30:00|1125.4|1124.9|1126.1|1125.6|1126.1|1125.6|1124.7|1124.2|1563
1598542500000|2020-08-27 15:35:00|1126.2|1125.7|1128.3|1127.8|1128.4|1127.9|1126|1125.5|869
1598542800000|2020-08-27 15:40:00|1128.4|1127.9|1128.9|1128.4|1129.2|1128.7|1127.9|1127.4|696
1598543100000|2020-08-27 15:45:00|1129|1128.5|1128.4|1127.9|1129.1|1128.6|1128.4|1127.9|726
1598543400000|2020-08-27 15:50:00|1128.5|1128|1129|1128.5|1129.2|1128.7|1128.3|1127.8|228
1598543700000|2020-08-27 15:55:00|1129.1|1128.6|1128.7|1128.2|1129.2|1128.7|1128.3|1127.8|747
1598544000000|2020-08-27 16:00:00|1128.6|1128.1|1127.7|1127.2|1128.6|1128.1|1127.1|1126.6|677
1598544300000|2020-08-27 16:05:00|1127.6|1127.1|1128.2|1127.7|1128.7|1128.2|1127.5|1127|415
1598544600000|2020-08-27 16:10:00|1128.1|1127.6|1127.9|1127.4|1128.5|1128|1127.7|1127.2|261
1598544900000|2020-08-27 16:15:00|1128|1127.5|1127|1126.5|1128.2|1127.7|1127|1126.5|686
1598545200000|2020-08-27 16:20:00|1126.9|1126.4|1127.3|1126.8|1127.3|1126.8|1126.2|1125.7|584
1598545500000|2020-08-27 16:25:00|1127.4|1126.9|1126.2|1125.7|1127.5|1127|1126|1125.5|270
1598545800000|2020-08-27 16:30:00|1126.1|1125.6|1126|1125.5|1126.6|1126.1|1125.8|1125.3|279
1598546100000|2020-08-27 16:35:00|1125.8|1125.3|1124.6|1124.1|1126.1|1125.6|1124.1|1123.6|1367
1598546400000|2020-08-27 16:40:00|1124.7|1124.2|1124.4|1123.9|1125|1124.5|1124.2|1123.7|729
1598546700000|2020-08-27 16:45:00|1124.3|1123.8|1123.4|1122.9|1124.7|1124.2|1123.2|1122.7|704
1598547000000|2020-08-27 16:50:00|1123.3|1122.8|1122.1|1121.6|1123.5|1123|1121.1|1120.6|707
1598547300000|2020-08-27 16:55:00|1122.2|1121.7|1122.4|1121.9|1123.1|1122.6|1121.8|1121.3|570
1598547600000|2020-08-27 17:00:00|1122.2|1121.7|1122.3|1121.8|1122.7|1122.2|1121.7|1121.2|493
1598547900000|2020-08-27 17:05:00|1122.2|1121.7|1124.6|1124.1|1124.7|1124.2|1121.4|1120.9|755
1598548200000|2020-08-27 17:10:00|1124.7|1124.2|1125.7|1125.2|1125.8|1125.3|1124.6|1124.1|1072
1598548500000|2020-08-27 17:15:00|1125.5|1125|1125.9|1125.4|1126.3|1125.8|1125.2|1124.7|1008
1598548800000|2020-08-27 17:20:00|1125.8|1125.3|1126|1125.5|1126.3|1125.8|1125.4|1124.9|384
1598549100000|2020-08-27 17:25:00|1126.1|1125.6|1127.1|1126.6|1127.1|1126.6|1126|1125.5|675
1598549400000|2020-08-27 17:30:00|1127.2|1126.7|1126.8|1126.3|1127.4|1126.9|1126.7|1126.2|460
1598549700000|2020-08-27 17:35:00|1126.9|1126.4|1126.9|1126.4|1127.2|1126.7|1126.6|1126.1|304
1598550000000|2020-08-27 17:40:00|1126.8|1126.3|1126.9|1126.4|1127.2|1126.7|1126.5|1126|355
1598550300000|2020-08-27 17:45:00|1126.8|1126.3|1127.3|1126.8|1127.8|1127.3|1126.5|1126|606
1598550600000|2020-08-27 17:50:00|1127.4|1126.9|1126.5|1126|1127.5|1127|1126|1125.5|561
1598550900000|2020-08-27 17:55:00|1126.6|1126.1|1128.9|1128.4|1128.9|1128.4|1126.5|1126|671
1598551200000|2020-08-27 18:00:00|1128.8|1128.3|1129.1|1128.6|1129.3|1128.8|1128.7|1128.2|322
1598551500000|2020-08-27 18:05:00|1129|1128.5|1129.2|1128.7|1129.3|1128.8|1128.6|1128.1|209
1598551800000|2020-08-27 18:10:00|1129.1|1128.6|1129.1|1128.6|1130|1129.5|1128.6|1128.1|395
1598552100000|2020-08-27 18:15:00|1128.9|1128.4|1129.2|1128.7|1129.3|1128.8|1128.8|1128.3|436
1598552400000|2020-08-27 18:20:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.6|1128.1|242
1598552700000|2020-08-27 18:25:00|1129|1128.5|1130|1129.5|1130.1|1129.6|1128.9|1128.4|237
1598553000000|2020-08-27 18:30:00|1129.9|1129.4|1129.3|1128.8|1129.9|1129.4|1128.9|1128.4|200
1598553300000|2020-08-27 18:35:00|1129.6|1129.1|1129.5|1129|1130.1|1129.6|1129.5|1129|146
1598553600000|2020-08-27 18:40:00|1129.6|1129.1|1129.1|1128.6|1129.8|1129.3|1129.1|1128.6|465
1598553900000|2020-08-27 18:45:00|1129|1128.5|1128.6|1128.1|1129.2|1128.7|1128.5|1128|442
1598554200000|2020-08-27 18:50:00|1128.7|1128.2|1128.3|1127.8|1128.9|1128.4|1128.1|1127.6|268
1598554500000|2020-08-27 18:55:00|1128.4|1127.9|1128.6|1128.1|1129|1128.5|1128.4|1127.9|312
1598554800000|2020-08-27 19:00:00|1128.8|1128.3|1128.7|1128.2|1129.4|1128.9|1128.6|1128.1|276
1598555100000|2020-08-27 19:05:00|1128.6|1128.1|1128.7|1128.2|1129.1|1128.6|1128|1127.5|365
1598555400000|2020-08-27 19:10:00|1128.8|1128.3|1129.2|1128.7|1129.5|1129|1128.5|1128|196
1598555700000|2020-08-27 19:15:00|1129|1128.5|1130|1129.5|1130.1|1129.6|1129|1128.5|311
1598556000000|2020-08-27 19:20:00|1130.1|1129.6|1129.7|1129.2|1130.7|1130.2|1129.7|1129.2|327
1598556300000|2020-08-27 19:25:00|1129.6|1129.1|1129.6|1129.1|1129.9|1129.4|1129.3|1128.8|422
1598556600000|2020-08-27 19:30:00|1129.7|1129.2|1129.8|1129.3|1130|1129.5|1129.4|1128.9|370
1598556900000|2020-08-27 19:35:00|1129.9|1129.4|1129.2|1128.7|1129.9|1129.4|1129.1|1128.6|343
1598557200000|2020-08-27 19:40:00|1129.1|1128.6|1128.5|1128|1129.6|1129.1|1128.4|1127.9|466
1598557500000|2020-08-27 19:45:00|1128.6|1128.1|1128.3|1127.8|1129.4|1128.9|1127.7|1127.2|911
1598557800000|2020-08-27 19:50:00|1128.1|1127.6|1127|1126.5|1128.4|1127.9|1127|1126.5|2624
1598558100000|2020-08-27 19:55:00|1127.1|1126.6|1126.1|1125.6|1127.5|1127|1126|1125.5|9324
1598558400000|2020-08-27 20:00:00|1126.3|1125.3|1126.3|1125.3|1126.6|1125.6|1125.7|1124.7|706
1598558700000|2020-08-27 20:05:00|1126.4|1125.4|1126.6|1125.6|1126.6|1125.6|1126.3|1125.3|120
1598559000000|2020-08-27 20:10:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.2|1125.2|43
1598559300000|2020-08-27 20:15:00|||||||||6
1598559600000|2020-08-27 20:20:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|6
1598559900000|2020-08-27 20:25:00|1126.5|1125.5|1126.9|1125.9|1127.2|1126.2|1126.5|1125.5|202
1598560200000|2020-08-27 20:30:00|1126.8|1125.8|1126.9|1125.9|1127.7|1126.7|1126.8|1125.8|12
1598560500000|2020-08-27 20:35:00|1127.2|1126.2|1126.9|1125.9|1127.2|1126.2|1126.8|1125.8|4
1598561100000|2020-08-27 20:45:00|1127.1|1126.1|1127|1126|1127.2|1126.2|1127|1126|5
1598561400000|2020-08-27 20:50:00|1127.1|1126.1|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|3
1598561700000|2020-08-27 20:55:00|1127.5|1126.5|1129.7|1128.7|1129.7|1128.7|1127.5|1126.5|25
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1129.9|1127.9|1130.6|1128.6|1129.8|1127.8|0
1598565900000|2020-08-27 22:05:00|1130|1128|1130.4|1128.4|1130.4|1128.4|1129.7|1127.7|0
1598566200000|2020-08-27 22:10:00|1130.3|1128.3|1130.5|1128.5|1130.6|1128.6|1130.3|1128.3|0
1598566500000|2020-08-27 22:15:00|1130.6|1128.6|1130.4|1128.4|1130.6|1128.6|1130.3|1128.3|0
1598566800000|2020-08-27 22:20:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|0
1598567100000|2020-08-27 22:25:00|1130.3|1128.3|1130.4|1128.4|1130.4|1128.4|1130.2|1128.2|0
1598567400000|2020-08-27 22:30:00|1130.3|1128.3|1130.6|1128.6|1130.7|1128.7|1130.2|1128.2|0
1598567700000|2020-08-27 22:35:00|1130.7|1128.7|1130.7|1128.7|1130.7|1128.7|1130.4|1128.4|0
1598568000000|2020-08-27 22:40:00|1130.6|1128.6|1130.8|1128.8|1130.9|1128.9|1130.6|1128.6|0
1598568300000|2020-08-27 22:45:00|1130.5|1128.5|1130.3|1128.3|1130.6|1128.6|1130.3|1128.3|0
1598568600000|2020-08-27 22:50:00|1130.4|1128.4|1130.3|1128.3|1130.4|1128.4|1130.2|1128.2|0
1598568900000|2020-08-27 22:55:00|1130.4|1128.4|1130.4|1128.4|1130.4|1128.4|1130.2|1128.2|0
1598569200000|2020-08-27 23:00:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|0
1598569500000|2020-08-27 23:05:00|1130.3|1128.3|1130.2|1128.2|1130.3|1128.3|1130.2|1128.2|0
1598569800000|2020-08-27 23:10:00|1130.1|1128.1|1130.2|1128.2|1130.4|1128.4|1130.1|1128.1|0
1598570100000|2020-08-27 23:15:00|1130.3|1128.3|1130.6|1128.6|1130.6|1128.6|1130.3|1128.3|0
1598570400000|2020-08-27 23:20:00|1130.5|1128.5|1130.5|1128.5|1130.6|1128.6|1130.4|1128.4|0
1598570700000|2020-08-27 23:25:00|1130.4|1128.4|1130.5|1128.5|1130.5|1128.5|1130.4|1128.4|0
1598571000000|2020-08-27 23:30:00|1130.4|1128.4|1131.1|1129.1|1131.2|1129.2|1130.4|1128.4|0
1598571300000|2020-08-27 23:35:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131|1129|0
1598571600000|2020-08-27 23:40:00|1131.1|1129.1|1131|1129|1131.1|1129.1|1130.9|1128.9|0
1598571900000|2020-08-27 23:45:00|1131.1|1129.1|1131.3|1129.3|1131.3|1129.3|1131|1129|0
1598572200000|2020-08-27 23:50:00|1131.2|1129.2|1131.3|1129.3|1131.5|1129.5|1131.2|1129.2|0
1598572500000|2020-08-27 23:55:00|1131.4|1129.4|1131.4|1129.4|1131.6|1129.6|1131.4|1129.4|0
1598572800000|2020-08-28 00:00:00|1131.3|1129.3|1131|1130|1131.8|1130|1130.8|1129.1|6
1598573400000|2020-08-28 00:10:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|3
1598574300000|2020-08-28 00:25:00|1130.2|1129.2|1130|1129|1130.2|1129.2|1130|1129|29
1598574600000|2020-08-28 00:30:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|10
1598575200000|2020-08-28 00:40:00|1128.6|1127.6|1128.1|1127.1|1128.6|1127.6|1128.1|1127.1|12
1598575500000|2020-08-28 00:45:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127.4|1126.4|11
1598575800000|2020-08-28 00:50:00|1127.1|1126.1|1127.6|1126.6|1127.6|1126.6|1127|1126|11
1598576100000|2020-08-28 00:55:00|1128.2|1127.2|1127.8|1126.8|1128.2|1127.2|1127.8|1126.8|11
1598576400000|2020-08-28 01:00:00|1128.5|1127.5|1128|1127|1128.5|1127.5|1128|1127|9
1598576700000|2020-08-28 01:05:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1598577300000|2020-08-28 01:15:00|1130.5|1129.5|1127.3|1126.3|1130.5|1129.5|1127.3|1126.3|25
1598577600000|2020-08-28 01:20:00|1128.3|1127.3|1127.6|1126.6|1128.3|1127.3|1127.6|1126.6|4
1598578200000|2020-08-28 01:30:00|1128|1127|1129.3|1128.3|1129.3|1128.3|1128|1127|6
1598578500000|2020-08-28 01:35:00|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1598578800000|2020-08-28 01:40:00|1130.4|1129.4|1132.1|1131.1|1132.1|1131.1|1130.2|1129.2|46
1598579100000|2020-08-28 01:45:00|1131.9|1130.9|1131.9|1130.9|1132.8|1131.8|1131.9|1130.9|50
1598580000000|2020-08-28 02:00:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1132.8|1131.8|7
1598580300000|2020-08-28 02:05:00|1133.2|1132.2|1133.4|1132.4|1133.4|1132.4|1133.2|1132.2|8
1598580600000|2020-08-28 02:10:00|1134.4|1133.4|1133.9|1132.9|1134.7|1133.7|1133.9|1132.9|7
1598580900000|2020-08-28 02:15:00|1134.6|1133.6|1134.4|1133.4|1134.6|1133.6|1134.4|1133.4|7
1598581200000|2020-08-28 02:20:00|1134.2|1133.2|1134.2|1133.2|1134.3|1133.3|1134.2|1133.2|5
1598581500000|2020-08-28 02:25:00|1133.4|1132.4|1133.2|1132.2|1133.4|1132.4|1133.2|1132.2|5
1598581800000|2020-08-28 02:30:00|1134.5|1133.5|1134.2|1133.2|1134.8|1133.8|1134.2|1133.2|6
1598582100000|2020-08-28 02:35:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1
1598582400000|2020-08-28 02:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598583000000|2020-08-28 02:50:00|1135.6|1134.6|1135.3|1134.3|1136.1|1135.1|1135.3|1134.3|5
1598583300000|2020-08-28 02:55:00|1136.6|1135.6|1137.2|1136.2|1137.4|1136.4|1136.6|1135.6|25
1598583900000|2020-08-28 03:05:00|1138.5|1137.5|1138|1137|1139|1138|1138|1137|16
1598584500000|2020-08-28 03:15:00|1137.9|1136.9|1137.9|1136.9|1138.5|1137.5|1137.9|1136.9|3
1598584800000|2020-08-28 03:20:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1598585100000|2020-08-28 03:25:00|1137.8|1136.8|1136.4|1135.4|1138|1137|1136.3|1135.3|11
1598585400000|2020-08-28 03:30:00|1136.6|1135.6|1136.5|1135.5|1136.6|1135.6|1136.5|1135.5|3
1598585700000|2020-08-28 03:35:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1
1598586000000|2020-08-28 03:40:00|1135.4|1134.4|1135.2|1134.2|1136.2|1135.2|1135.2|1134.2|5
1598586300000|2020-08-28 03:45:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1
1598586600000|2020-08-28 03:50:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|2
1598586900000|2020-08-28 03:55:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1133.9|1132.9|14
1598587200000|2020-08-28 04:00:00|1134.4|1133.4|1134.5|1133.5|1134.5|1133.5|1134.4|1133.4|11
1598587500000|2020-08-28 04:05:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|2
1598587800000|2020-08-28 04:10:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1598588700000|2020-08-28 04:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1598589000000|2020-08-28 04:30:00|1131.8|1130.8|1132|1131|1132|1131|1131.8|1130.8|3
1598589300000|2020-08-28 04:35:00|1132.4|1131.4|1131.5|1130.5|1132.4|1131.4|1131.5|1130.5|7
1598589600000|2020-08-28 04:40:00|1131.4|1130.4|1132.5|1131.5|1132.5|1131.5|1131.4|1130.4|37
1598589900000|2020-08-28 04:45:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|8
1598590200000|2020-08-28 04:50:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|2
1598590500000|2020-08-28 04:55:00|1133.3|1132.3|1133.6|1132.6|1133.6|1132.6|1133.3|1132.3|3
1598590800000|2020-08-28 05:00:00|1133.8|1132.8|1133.5|1132.5|1134.3|1133.3|1133.5|1132.5|8
1598591100000|2020-08-28 05:05:00|1134.4|1133.4|1132.1|1131.1|1134.8|1133.8|1132.1|1131.1|13
1598591400000|2020-08-28 05:10:00|1131.6|1130.6|1132.7|1131.7|1132.7|1131.7|1131.6|1130.6|6
1598591700000|2020-08-28 05:15:00|1132.4|1131.4|1134.1|1133.1|1134.9|1133.9|1132.4|1131.4|34
1598592000000|2020-08-28 05:20:00|1134.7|1133.7|1134|1133|1135.9|1134.9|1133.8|1132.8|11
1598592300000|2020-08-28 05:25:00|1133.9|1132.9|1133.7|1132.7|1134.1|1133.1|1132.7|1131.7|19
1598592600000|2020-08-28 05:30:00|1134.2|1133.2|1133.4|1132.4|1134.8|1133.8|1133.4|1132.4|7
1598592900000|2020-08-28 05:35:00|1134.7|1133.7|1135.4|1134.4|1135.9|1134.9|1134.7|1133.7|13
1598593200000|2020-08-28 05:40:00|1134.1|1133.1|1135.3|1134.3|1135.3|1134.3|1134.1|1133.1|5
1598593500000|2020-08-28 05:45:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|4
1598593800000|2020-08-28 05:50:00|1135.3|1134.3|1137|1136|1137.2|1136.2|1135.3|1134.3|84
1598594100000|2020-08-28 05:55:00|1136.8|1135.8|1137.7|1136.7|1137.7|1136.7|1136.8|1135.8|14
1598594400000|2020-08-28 06:00:00|1138.8|1137.8|1140.2|1139.2|1140.6|1139.6|1138.4|1137.4|309
1598594700000|2020-08-28 06:05:00|1140.9|1139.9|1139.2|1138.2|1141.8|1140.8|1139.2|1138.2|172
1598595000000|2020-08-28 06:10:00|1139.7|1138.7|1138.8|1137.8|1139.8|1138.8|1138.5|1137.5|23
1598595300000|2020-08-28 06:15:00|1140.8|1139.8|1138.4|1137.4|1141|1140|1138.2|1137.2|47
1598595600000|2020-08-28 06:20:00|1138|1137|1137.4|1136.4|1138.3|1137.3|1137.1|1136.1|25
1598595900000|2020-08-28 06:25:00|1137.5|1136.5|1137.6|1136.6|1138.6|1137.6|1137.4|1136.4|25
1598596200000|2020-08-28 06:30:00|1137.8|1136.8|1138.2|1137.2|1139.5|1138.5|1137.8|1136.8|63
1598596500000|2020-08-28 06:35:00|1138.7|1137.7|1138.1|1137.1|1138.7|1137.7|1137.7|1136.7|93
1598596800000|2020-08-28 06:40:00|1138|1137|1138.7|1137.7|1138.7|1137.7|1137.5|1136.5|46
1598597100000|2020-08-28 06:45:00|1138.9|1137.9|1138.2|1137.2|1138.9|1137.9|1137.4|1136.4|52
1598597400000|2020-08-28 06:50:00|1138.4|1137.4|1136.3|1135.3|1138.5|1137.5|1136.1|1135.1|177
1598597700000|2020-08-28 06:55:00|1136.4|1135.4|1137.8|1136.8|1138.2|1137.2|1136.4|1135.4|129
1598598000000|2020-08-28 07:00:00|1137.4|1136.4|1137.4|1136.4|1138.1|1137.1|1136.5|1135.5|295
1598598300000|2020-08-28 07:05:00|1137.2|1136.2|1136.2|1135.2|1138.5|1137.5|1135.6|1134.6|492
1598598600000|2020-08-28 07:10:00|1136.1|1135.1|1134.6|1133.6|1136.2|1135.2|1134.5|1133.5|404
1598598900000|2020-08-28 07:15:00|1134.4|1133.4|1133.9|1132.9|1134.4|1133.4|1133.1|1132.1|494
1598599200000|2020-08-28 07:20:00|1133.8|1132.8|1131.7|1130.7|1133.8|1132.8|1131.5|1130.5|273
1598599500000|2020-08-28 07:25:00|1131.6|1130.6|1131.6|1130.6|1131.9|1130.9|1131.2|1130.2|252
1598599800000|2020-08-28 07:30:00|1131.4|1130.4|1129.8|1128.8|1131.5|1130.5|1129.4|1128.4|465
1598600100000|2020-08-28 07:35:00|1129.7|1128.7|1129.5|1128.5|1130|1129|1129|1128|249
1598600400000|2020-08-28 07:40:00|1129.4|1128.4|1130.1|1129.1|1130.1|1129.1|1128.6|1127.6|188
1598600700000|2020-08-28 07:45:00|1130.2|1129.2|1130|1129|1130.4|1129.4|1129.3|1128.3|127
1598601000000|2020-08-28 07:50:00|1129.9|1128.9|1129.2|1128.2|1129.9|1128.9|1129|1128|147
1598601300000|2020-08-28 07:55:00|1129.4|1128.4|1130.2|1129.2|1130.5|1129.5|1129|1128|185
1598601600000|2020-08-28 08:00:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1128.7|1127.7|219
1598601900000|2020-08-28 08:05:00|1129.9|1128.9|1130.8|1129.8|1131|1130|1129.9|1128.9|332
1598602200000|2020-08-28 08:10:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.5|1129.5|130
1598602500000|2020-08-28 08:15:00|1131.3|1130.3|1131.4|1130.4|1132.1|1131.1|1131.3|1130.3|144
1598602800000|2020-08-28 08:20:00|1131.6|1130.6|1131.9|1130.9|1132.2|1131.2|1131.3|1130.3|192
1598603100000|2020-08-28 08:25:00|1132|1131|1131.9|1130.9|1132.2|1131.2|1131.7|1130.7|71
1598603400000|2020-08-28 08:30:00|1132.1|1131.1|1130.9|1129.9|1132.1|1131.1|1130.9|1129.9|104
1598603700000|2020-08-28 08:35:00|1130.8|1129.8|1131|1130|1131.3|1130.3|1130.6|1129.6|94
1598604000000|2020-08-28 08:40:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1130.7|1129.7|160
1598604300000|2020-08-28 08:45:00|1131|1130|1132|1131|1132|1131|1131|1130|188
1598604600000|2020-08-28 08:50:00|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1131.7|1130.7|185
1598604900000|2020-08-28 08:55:00|1132.2|1131.2|1131.6|1130.6|1132.3|1131.3|1131.6|1130.6|283
1598605200000|2020-08-28 09:00:00|1131.7|1130.7|1132.1|1131.1|1132.1|1131.1|1131.1|1130.1|229
1598605500000|2020-08-28 09:05:00|1132.2|1131.2|1132.8|1131.8|1133.4|1132.4|1132.2|1131.2|239
1598605800000|2020-08-28 09:10:00|1132.9|1131.9|1133.5|1132.5|1133.5|1132.5|1132.6|1131.6|77
1598606100000|2020-08-28 09:15:00|1133.4|1132.4|1133|1132|1133.6|1132.6|1132.9|1131.9|158
1598606400000|2020-08-28 09:20:00|1133.1|1132.1|1132.9|1131.9|1133.4|1132.4|1132.8|1131.8|158
1598606700000|2020-08-28 09:25:00|1132.8|1131.8|1132.3|1131.3|1133|1132|1132|1131|174
1598607000000|2020-08-28 09:30:00|1132.2|1131.2|1132.2|1131.2|1132.5|1131.5|1131.9|1130.9|142
1598607300000|2020-08-28 09:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1131.7|1130.7|85
1598607600000|2020-08-28 09:40:00|1132.5|1131.5|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|34
1598607900000|2020-08-28 09:45:00|1132.2|1131.2|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|44
1598608200000|2020-08-28 09:50:00|1131.9|1130.9|1132.3|1131.3|1132.4|1131.4|1131.7|1130.7|117
1598608500000|2020-08-28 09:55:00|1132.4|1131.4|1132.1|1131.1|1132.5|1131.5|1132|1131|74
1598608800000|2020-08-28 10:00:00|1132.2|1131.2|1131.5|1130.5|1132.4|1131.4|1131.2|1130.2|77
1598609100000|2020-08-28 10:05:00|1131.6|1130.6|1130.8|1129.8|1131.7|1130.7|1130.4|1129.4|126
1598609400000|2020-08-28 10:10:00|1130.9|1129.9|1130.7|1129.7|1130.9|1129.9|1130.4|1129.4|64
1598609700000|2020-08-28 10:15:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|89
1598610000000|2020-08-28 10:20:00|1129.5|1128.5|1129.9|1128.9|1130.1|1129.1|1129.5|1128.5|136
1598610300000|2020-08-28 10:25:00|1130|1129|1130.4|1129.4|1130.5|1129.5|1130|1129|62
1598610600000|2020-08-28 10:30:00|1130.3|1129.3|1130.7|1129.7|1130.9|1129.9|1130.3|1129.3|74
1598610900000|2020-08-28 10:35:00|1130.6|1129.6|1131.5|1130.5|1131.5|1130.5|1130.6|1129.6|73
1598611200000|2020-08-28 10:40:00|1131.1|1130.1|1131.6|1130.6|1131.6|1130.6|1131.1|1130.1|32
1598611500000|2020-08-28 10:45:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.1|1130.1|31
1598611800000|2020-08-28 10:50:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.5|1130.5|25
1598612100000|2020-08-28 10:55:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.6|1129.6|294
1598612400000|2020-08-28 11:00:00|1131|1130|1131.4|1130.4|1131.5|1130.5|1130.7|1129.7|134
1598612700000|2020-08-28 11:05:00|1131.5|1130.5|1132.6|1131.6|1132.6|1131.6|1131.4|1130.4|122
1598613000000|2020-08-28 11:10:00|1132.5|1131.5|1132.8|1131.8|1133.1|1132.1|1132.5|1131.5|107
1598613300000|2020-08-28 11:15:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|131
1598613600000|2020-08-28 11:20:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132.2|1131.2|70
1598613900000|2020-08-28 11:25:00|1132.1|1131.1|1132.5|1131.5|1132.5|1131.5|1131.9|1130.9|204
1598614200000|2020-08-28 11:30:00|1132.7|1131.7|1132.7|1131.7|1133.1|1132.1|1132.5|1131.5|103
1598614500000|2020-08-28 11:35:00|1132.8|1131.8|1132.7|1131.7|1132.9|1131.9|1132.3|1131.3|102
1598614800000|2020-08-28 11:40:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.5|1131.5|53
1598615100000|2020-08-28 11:45:00|1132.7|1131.7|1132.7|1131.7|1132.9|1131.9|1132.7|1131.7|37
1598615400000|2020-08-28 11:50:00|1132.8|1131.8|1133|1132|1133.4|1132.4|1132.8|1131.8|55
1598615700000|2020-08-28 11:55:00|1133.1|1132.1|1133.5|1132.5|1133.8|1132.8|1133.1|1132.1|82
1598616000000|2020-08-28 12:00:00|1133.7|1132.7|1133.7|1132.7|1134.1|1133.1|1133.5|1132.5|186
1598616300000|2020-08-28 12:05:00|1133.8|1132.8|1134.2|1133.2|1134.4|1133.4|1133.8|1132.8|54
1598616600000|2020-08-28 12:10:00|1134.1|1133.1|1134.1|1133.1|1134.5|1133.5|1134.1|1133.1|70
1598616900000|2020-08-28 12:15:00|1134.2|1133.2|1134.3|1133.3|1134.4|1133.4|1134.1|1133.1|44
1598617200000|2020-08-28 12:20:00|1134.4|1133.4|1134.3|1133.3|1134.8|1133.8|1134.3|1133.3|135
1598617500000|2020-08-28 12:25:00|1134.4|1133.4|1134.3|1133.3|1134.7|1133.7|1134.3|1133.3|46
1598617800000|2020-08-28 12:30:00|1134.4|1133.4|1133.9|1132.9|1134.5|1133.5|1133.4|1132.4|95
1598618100000|2020-08-28 12:35:00|1133.6|1132.6|1133.1|1132.1|1133.6|1132.6|1132.9|1131.9|108
1598618400000|2020-08-28 12:40:00|1133.2|1132.2|1133.7|1132.7|1133.9|1132.9|1133|1132|208
1598618700000|2020-08-28 12:45:00|1133.6|1132.6|1132.9|1131.9|1133.7|1132.7|1132.8|1131.8|159
1598619000000|2020-08-28 12:50:00|1133|1132|1133.2|1132.2|1133.4|1132.4|1132.8|1131.8|210
1598619300000|2020-08-28 12:55:00|1133|1132|1132.8|1131.8|1133.1|1132.1|1132.6|1131.6|141
1598619600000|2020-08-28 13:00:00|1133|1132|1133.6|1132.6|1133.7|1132.7|1133|1132|120
1598619900000|2020-08-28 13:05:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1132.8|1131.8|155
1598620200000|2020-08-28 13:10:00|1133.6|1132.6|1133.6|1132.6|1133.7|1132.7|1133.2|1132.2|170
1598620500000|2020-08-28 13:15:00|1133.7|1132.7|1133.6|1132.6|1133.8|1132.8|1133.4|1132.4|251
1598620800000|2020-08-28 13:20:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.4|1132.4|138
1598621100000|2020-08-28 13:25:00|1133.4|1132.4|1132.9|1131.9|1133.4|1132.4|1132.8|1131.8|201
1598621400000|2020-08-28 13:30:00|1132.7|1132.2|1133.3|1132.8|1133.3|1132.8|1130|1129.5|4224
1598621700000|2020-08-28 13:35:00|1133.2|1132.7|1134.1|1133.6|1134.6|1134.1|1133.1|1132.6|2450
1598622000000|2020-08-28 13:40:00|1134.2|1133.7|1134.4|1133.9|1134.5|1134|1133.3|1132.8|2163
1598622300000|2020-08-28 13:45:00|1134.5|1134|1135.2|1134.7|1135.5|1135|1133.8|1133.3|1927
1598622600000|2020-08-28 13:50:00|1135.3|1134.8|1134.2|1133.7|1135.4|1134.9|1133.2|1132.7|1335
1598622900000|2020-08-28 13:55:00|1134.1|1133.6|1136|1135.5|1136.2|1135.7|1133.6|1133.1|1038
1598623200000|2020-08-28 14:00:00|1136.1|1135.6|1136.5|1136|1137.2|1136.7|1135.3|1134.8|1607
1598623500000|2020-08-28 14:05:00|1136.6|1136.1|1135.1|1134.6|1137.3|1136.8|1134.5|1134|1748
1598623800000|2020-08-28 14:10:00|1134.9|1134.4|1134.8|1134.3|1136|1135.5|1134.7|1134.2|1323
1598624100000|2020-08-28 14:15:00|1134.9|1134.4|1134.3|1133.8|1134.9|1134.4|1133.7|1133.2|1889
1598624400000|2020-08-28 14:20:00|1134.2|1133.7|1133.2|1132.7|1134.5|1134|1133.1|1132.6|1989
1598624700000|2020-08-28 14:25:00|1133.1|1132.6|1136|1135.5|1136.7|1136.2|1133.1|1132.6|1323
1598625000000|2020-08-28 14:30:00|1136.1|1135.6|1133.9|1133.4|1136.3|1135.8|1132.6|1132.1|1949
1598625300000|2020-08-28 14:35:00|1133.8|1133.3|1135.4|1134.9|1135.6|1135.1|1133.3|1132.8|1090
1598625600000|2020-08-28 14:40:00|1135.3|1134.8|1135.5|1135|1136|1135.5|1135.2|1134.7|1258
1598625900000|2020-08-28 14:45:00|1135.4|1134.9|1134.8|1134.3|1135.6|1135.1|1133.2|1132.7|1223
1598626200000|2020-08-28 14:50:00|1134.9|1134.4|1135.4|1134.9|1135.4|1134.9|1133.5|1133|772
1598626500000|2020-08-28 14:55:00|1135.5|1135|1134.6|1134.1|1135.9|1135.4|1134.1|1133.6|1081
1598626800000|2020-08-28 15:00:00|1134.7|1134.2|1135.8|1135.3|1135.8|1135.3|1134.7|1134.2|905
1598627100000|2020-08-28 15:05:00|1135.9|1135.4|1136.4|1135.9|1136.6|1136.1|1135.5|1135|866
1598627400000|2020-08-28 15:10:00|1136.6|1136.1|1137.3|1136.8|1137.4|1136.9|1136.3|1135.8|654
1598627700000|2020-08-28 15:15:00|1137.4|1136.9|1137.2|1136.7|1137.9|1137.4|1136.9|1136.4|890
1598628000000|2020-08-28 15:20:00|1137.3|1136.8|1137.4|1136.9|1137.7|1137.2|1137|1136.5|519
1598628300000|2020-08-28 15:25:00|1137.5|1137|1138.1|1137.6|1138.2|1137.7|1137.5|1137|469
1598628600000|2020-08-28 15:30:00|1138|1137.5|1137.6|1137.1|1138|1137.5|1137.4|1136.9|790
1598628900000|2020-08-28 15:35:00|1137.7|1137.2|1137.6|1137.1|1138|1137.5|1137|1136.5|834
1598629200000|2020-08-28 15:40:00|1137.5|1137|1138|1137.5|1138|1137.5|1137.5|1137|498
1598629500000|2020-08-28 15:45:00|1137.9|1137.4|1137.2|1136.7|1138|1137.5|1136.9|1136.4|720
1598629800000|2020-08-28 15:50:00|1137.3|1136.8|1136.8|1136.3|1137.3|1136.8|1136.8|1136.3|471
1598630100000|2020-08-28 15:55:00|1136.7|1136.2|1136.5|1136|1137|1136.5|1136.4|1135.9|479
1598630400000|2020-08-28 16:00:00|1136.4|1135.9|1137.1|1136.6|1137.2|1136.7|1136.1|1135.6|338
1598630700000|2020-08-28 16:05:00|1137|1136.5|1137.2|1136.7|1137.2|1136.7|1136.8|1136.3|183
1598631000000|2020-08-28 16:10:00|1137.1|1136.6|1137.2|1136.7|1137.7|1137.2|1137.1|1136.6|439
1598631300000|2020-08-28 16:15:00|1137.1|1136.6|1136.8|1136.3|1137.7|1137.2|1136.8|1136.3|182
1598631600000|2020-08-28 16:20:00|1137|1136.5|1136.7|1136.2|1137.3|1136.8|1136.6|1136.1|220
1598631900000|2020-08-28 16:25:00|1136.8|1136.3|1136.6|1136.1|1137|1136.5|1136.6|1136.1|249
1598632200000|2020-08-28 16:30:00|1136.7|1136.2|1136.9|1136.4|1137.4|1136.9|1136.6|1136.1|296
1598632500000|2020-08-28 16:35:00|1137|1136.5|1136.5|1136|1137|1136.5|1136.3|1135.8|204
1598632800000|2020-08-28 16:40:00|1136.3|1135.8|1136.6|1136.1|1137.2|1136.7|1136.3|1135.8|469
1598633100000|2020-08-28 16:45:00|1136.7|1136.2|1137|1136.5|1137.3|1136.8|1136.5|1136|275
1598633400000|2020-08-28 16:50:00|1137.1|1136.6|1137.3|1136.8|1137.4|1136.9|1136.8|1136.3|276
1598633700000|2020-08-28 16:55:00|1137.2|1136.7|1138.1|1137.6|1138.2|1137.7|1137.2|1136.7|416
1598634000000|2020-08-28 17:00:00|1138.2|1137.7|1138.3|1137.8|1138.4|1137.9|1138|1137.5|681
1598634300000|2020-08-28 17:05:00|1138.2|1137.7|1137.6|1137.1|1138.3|1137.8|1137|1136.5|569
1598634600000|2020-08-28 17:10:00|1137.3|1136.8|1137|1136.5|1137.3|1136.8|1136.8|1136.3|288
1598634900000|2020-08-28 17:15:00|1137.1|1136.6|1137.2|1136.7|1137.7|1137.2|1136.9|1136.4|459
1598635200000|2020-08-28 17:20:00|1137.1|1136.6|1137.4|1136.9|1137.4|1136.9|1136.9|1136.4|470
1598635500000|2020-08-28 17:25:00|1137.3|1136.8|1136.4|1135.9|1137.6|1137.1|1136.4|1135.9|324
1598635800000|2020-08-28 17:30:00|1136.3|1135.8|1136.7|1136.2|1136.9|1136.4|1136.2|1135.7|317
1598636100000|2020-08-28 17:35:00|1136.8|1136.3|1137.2|1136.7|1137.4|1136.9|1136.7|1136.2|230
1598636400000|2020-08-28 17:40:00|1137.1|1136.6|1137.2|1136.7|1137.5|1137|1137.1|1136.6|272
1598636700000|2020-08-28 17:45:00|1137.3|1136.8|1137.1|1136.6|1137.4|1136.9|1136.7|1136.2|392
1598637000000|2020-08-28 17:50:00|1137.2|1136.7|1137.8|1137.3|1138|1137.5|1137.1|1136.6|290
1598637300000|2020-08-28 17:55:00|1137.9|1137.4|1137.8|1137.3|1137.9|1137.4|1137.3|1136.8|245
1598637600000|2020-08-28 18:00:00|1137.9|1137.4|1137.9|1137.4|1138.3|1137.8|1137.7|1137.2|607
1598637900000|2020-08-28 18:05:00|1137.8|1137.3|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|382
1598638200000|2020-08-28 18:10:00|1138.4|1137.9|1137.9|1137.4|1138.5|1138|1137.7|1137.2|318
1598638500000|2020-08-28 18:15:00|1138|1137.5|1138.3|1137.8|1138.3|1137.8|1137.7|1137.2|289
1598638800000|2020-08-28 18:20:00|1138.2|1137.7|1138.2|1137.7|1138.6|1138.1|1138.2|1137.7|200
1598639100000|2020-08-28 18:25:00|1138.1|1137.6|1138.2|1137.7|1138.7|1138.2|1138.1|1137.6|242
1598639400000|2020-08-28 18:30:00|1138.3|1137.8|1138.2|1137.7|1138.8|1138.3|1138|1137.5|319
1598639700000|2020-08-28 18:35:00|1138.3|1137.8|1138|1137.5|1138.3|1137.8|1138|1137.5|159
1598640000000|2020-08-28 18:40:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.9|1137.4|257
1598640300000|2020-08-28 18:45:00|1138|1137.5|1138.7|1138.2|1138.8|1138.3|1138|1137.5|305
1598640600000|2020-08-28 18:50:00|1138.6|1138.1|1138.2|1137.7|1138.8|1138.3|1138.2|1137.7|225
1598640900000|2020-08-28 18:55:00|1138.3|1137.8|1138.3|1137.8|1138.4|1137.9|1138|1137.5|191
1598641200000|2020-08-28 19:00:00|1138.4|1137.9|1138|1137.5|1138.4|1137.9|1137.9|1137.4|296
1598641500000|2020-08-28 19:05:00|1138.1|1137.6|1138.4|1137.9|1138.6|1138.1|1138|1137.5|241
1598641800000|2020-08-28 19:10:00|1138.5|1138|1139.1|1138.6|1139.2|1138.7|1138.5|1138|276
1598642100000|2020-08-28 19:15:00|1139|1138.5|1139.3|1138.8|1139.7|1139.2|1139|1138.5|420
1598642400000|2020-08-28 19:20:00|1139.4|1138.9|1138.9|1138.4|1139.4|1138.9|1138.8|1138.3|472
1598642700000|2020-08-28 19:25:00|1139|1138.5|1138.9|1138.4|1139.3|1138.8|1138.8|1138.3|510
1598643000000|2020-08-28 19:30:00|1139|1138.5|1139.4|1138.9|1139.4|1138.9|1138.8|1138.3|329
1598643300000|2020-08-28 19:35:00|1139.5|1139|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|335
1598643600000|2020-08-28 19:40:00|1139.5|1139|1139.1|1138.6|1139.6|1139.1|1139|1138.5|392
1598643900000|2020-08-28 19:45:00|1139.2|1138.7|1138.8|1138.3|1139.5|1139|1138.5|1138|912
1598644200000|2020-08-28 19:50:00|1138.9|1138.4|1138.8|1138.3|1139.5|1139|1138.5|1138|1034
1598644500000|2020-08-28 19:55:00|1138.9|1138.4|1140.3|1139.8|1140.9|1140.4|1138.7|1138.2|3750
1598644800000|2020-08-28 20:00:00|1140.5|1139.5|1140.2|1139.2|1140.8|1139.8|1140|1139|542
1598645100000|2020-08-28 20:05:00|1140.3|1139.3|1140.7|1139.7|1140.8|1139.8|1140|1139|104
1598645400000|2020-08-28 20:10:00|1140.6|1139.6|1140.7|1139.7|1141|1140|1140.6|1139.6|44
1598645700000|2020-08-28 20:15:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.8|1139.8|33
1598646000000|2020-08-28 20:20:00|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1
1598646300000|2020-08-28 20:25:00|1140.9|1139.9|1141.4|1140.4|1141.4|1140.4|1140.9|1139.9|216
1598646600000|2020-08-28 20:30:00|1141.2|1140.2|1140.5|1139.5|1141.6|1140.6|1140.5|1139.5|38
1598646900000|2020-08-28 20:35:00|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1
1598647200000|2020-08-28 20:40:00|1141.3|1140.3|1141.7|1140.7|1141.7|1140.7|1141.3|1140.3|130
1598647500000|2020-08-28 20:45:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1
1598648100000|2020-08-28 20:55:00|1141.7|1140.7|1142.3|1140.3|1142.3|1140.7|1141.7|1140.3|3
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1143.8|1141.8|1144.1|1142.1|1143.4|1141.4|0
1598825100000|2020-08-30 22:05:00|1143.7|1141.7|1144|1142|1144.2|1142.2|1143.7|1141.7|0
1598825400000|2020-08-30 22:10:00|1144.1|1142.1|1144.6|1142.6|1144.7|1142.7|1144|1142|0
1598825700000|2020-08-30 22:15:00|1144.7|1142.7|1144.2|1142.2|1144.7|1142.7|1144.1|1142.1|0
1598826000000|2020-08-30 22:20:00|1144.1|1142.1|1144.1|1142.1|1144.2|1142.2|1143.9|1141.9|0
1598826300000|2020-08-30 22:25:00|1144|1142|1144.1|1142.1|1144.2|1142.2|1144|1142|0
1598826600000|2020-08-30 22:30:00|1144|1142|1144.1|1142.1|1144.2|1142.2|1144|1142|0
1598826900000|2020-08-30 22:35:00|1144|1142|1144.1|1142.1|1144.1|1142.1|1143.9|1141.9|0
1598827200000|2020-08-30 22:40:00|1144.2|1142.2|1144.3|1142.3|1144.4|1142.4|1144.2|1142.2|0
1598827500000|2020-08-30 22:45:00|1144.4|1142.4|1144.4|1142.4|1144.6|1142.6|1144.3|1142.3|0
1598827800000|2020-08-30 22:50:00|1144.3|1142.3|1144.3|1142.3|1144.4|1142.4|1144.2|1142.2|0
1598828100000|2020-08-30 22:55:00|1144.2|1142.2|1144.1|1142.1|1144.3|1142.3|1144.1|1142.1|0
1598828400000|2020-08-30 23:00:00|1144.2|1142.2|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598828700000|2020-08-30 23:05:00|1144.3|1142.3|1144.2|1142.2|1144.3|1142.3|1144.2|1142.2|0
1598829000000|2020-08-30 23:10:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598829300000|2020-08-30 23:15:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598829600000|2020-08-30 23:20:00|1144.3|1142.3|1144.5|1142.5|1144.5|1142.5|1144.3|1142.3|0
1598829900000|2020-08-30 23:25:00|1144.4|1142.4|1141|1140|1145|1143|1141|1140|0
1598830200000|2020-08-30 23:30:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|2
1598831700000|2020-08-30 23:55:00|1142.4|1141.4|1144.4|1143.4|1144.5|1143.5|1142.4|1141.4|9
1598832300000|2020-08-31 00:05:00|1143.4|1142.4|1143.8|1142.8|1144.5|1143.5|1143.4|1142.4|4
1598832600000|2020-08-31 00:10:00|1144.6|1143.6|1144.1|1143.1|1144.6|1143.6|1143.1|1142.1|14
1598832900000|2020-08-31 00:15:00|1143.5|1142.5|1145.6|1144.6|1145.6|1144.6|1143.5|1142.5|17
1598833200000|2020-08-31 00:20:00|1145.5|1144.5|1144.6|1143.6|1145.5|1144.5|1144.6|1143.6|20
1598833500000|2020-08-31 00:25:00|1144.9|1143.9|1144.8|1143.8|1144.9|1143.9|1144.7|1143.7|21
1598833800000|2020-08-31 00:30:00|1145|1144|1146.4|1145.4|1146.4|1145.4|1145|1144|7
1598834100000|2020-08-31 00:35:00|1145.3|1144.3|1146.2|1145.2|1147.4|1146.4|1145.2|1144.2|25
1598834400000|2020-08-31 00:40:00|1146.4|1145.4|1146|1145|1146.4|1145.4|1146|1145|21
1598834700000|2020-08-31 00:45:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1
1598835000000|2020-08-31 00:50:00|1146.1|1145.1|1146.5|1145.5|1146.5|1145.5|1146|1145|7
1598835300000|2020-08-31 00:55:00|1146.6|1145.6|1146.7|1145.7|1147.3|1146.3|1146.1|1145.1|14
1598835600000|2020-08-31 01:00:00|1146|1145|1146.3|1145.3|1146.3|1145.3|1145.2|1144.2|16
1598835900000|2020-08-31 01:05:00|1146.2|1145.2|1146.3|1145.3|1146.3|1145.3|1146.2|1145.2|2
1598836200000|2020-08-31 01:10:00|1145.6|1144.6|1144.9|1143.9|1145.6|1144.6|1144.3|1143.3|54
1598836500000|2020-08-31 01:15:00|1145|1144|1148.4|1147.4|1148.4|1147.4|1145|1144|113
1598836800000|2020-08-31 01:20:00|1148.3|1147.3|1147.8|1146.8|1148.3|1147.3|1147.4|1146.4|45
1598837100000|2020-08-31 01:25:00|1148.3|1147.3|1148.6|1147.6|1149.7|1148.7|1148.3|1147.3|121
1598837400000|2020-08-31 01:30:00|1148.4|1147.4|1147.5|1146.5|1149.2|1148.2|1147|1146|35
1598837700000|2020-08-31 01:35:00|1146.6|1145.6|1146.7|1145.7|1146.7|1145.7|1145.8|1144.8|19
1598838000000|2020-08-31 01:40:00|1146.5|1145.5|1145.8|1144.8|1146.8|1145.8|1145.8|1144.8|14
1598838300000|2020-08-31 01:45:00|1146.2|1145.2|1147.6|1146.6|1147.9|1146.9|1146.2|1145.2|15
1598838600000|2020-08-31 01:50:00|1146.7|1145.7|1145.4|1144.4|1146.7|1145.7|1145.4|1144.4|7
1598838900000|2020-08-31 01:55:00|1145.9|1144.9|1146|1145|1146.2|1145.2|1145.6|1144.6|8
1598839200000|2020-08-31 02:00:00|1146.3|1145.3|1145.8|1144.8|1146.3|1145.3|1145.8|1144.8|4
1598839500000|2020-08-31 02:05:00|1146.1|1145.1|1146.1|1145.1|1146.2|1145.2|1145.4|1144.4|6
1598839800000|2020-08-31 02:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1
1598840100000|2020-08-31 02:15:00|1146.8|1145.8|1146.9|1145.9|1146.9|1145.9|1146.1|1145.1|4
1598840400000|2020-08-31 02:20:00|1146.2|1145.2|1146.7|1145.7|1146.8|1145.8|1145.9|1144.9|22
1598840700000|2020-08-31 02:25:00|1147.2|1146.2|1146.5|1145.5|1147.2|1146.2|1146.5|1145.5|12
1598841000000|2020-08-31 02:30:00|1147.1|1146.1|1147.6|1146.6|1147.6|1146.6|1147.1|1146.1|23
1598841300000|2020-08-31 02:35:00|1146.6|1145.6|1146.4|1145.4|1146.6|1145.6|1146.4|1145.4|6
1598841600000|2020-08-31 02:40:00|1144.9|1143.9|1145.4|1144.4|1145.4|1144.4|1144.9|1143.9|13
1598841900000|2020-08-31 02:45:00|1145.1|1144.1|1145.3|1144.3|1145.3|1144.3|1145.1|1144.1|8
1598842200000|2020-08-31 02:50:00|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|12
1598842500000|2020-08-31 02:55:00|||||||||2
1598842800000|2020-08-31 03:00:00|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1
1598843100000|2020-08-31 03:05:00|1145.3|1144.3|1145|1144|1145.3|1144.3|1145|1144|6
1598843400000|2020-08-31 03:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145|1144|3
1598843700000|2020-08-31 03:15:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1
1598844000000|2020-08-31 03:20:00|1144.1|1143.1|1144.6|1143.6|1144.6|1143.6|1144.1|1143.1|11
1598844300000|2020-08-31 03:25:00|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|4
1598844600000|2020-08-31 03:30:00|1144.5|1143.5|1144.8|1143.8|1144.8|1143.8|1144.5|1143.5|5
1598844900000|2020-08-31 03:35:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1
1598845500000|2020-08-31 03:45:00|1144.9|1143.9|1145|1144|1145|1144|1144.9|1143.9|12
1598846100000|2020-08-31 03:55:00|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1
1598846400000|2020-08-31 04:00:00|1144.6|1143.6|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|7
1598846700000|2020-08-31 04:05:00|1144.2|1143.2|1144.7|1143.7|1144.7|1143.7|1144.2|1143.2|4
1598847600000|2020-08-31 04:20:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|2
1598847900000|2020-08-31 04:25:00|||||||||1
1598848500000|2020-08-31 04:35:00|1143.8|1142.8|1143.5|1142.5|1143.8|1142.8|1143.5|1142.5|5
1598848800000|2020-08-31 04:40:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.5|1141.5|6
1598849700000|2020-08-31 04:55:00|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1
1598850000000|2020-08-31 05:00:00|1141.7|1140.7|1141|1140|1142.3|1141.3|1140.2|1139.2|29
1598850600000|2020-08-31 05:10:00|1140.6|1139.6|1140.6|1139.6|1140.9|1139.9|1140.6|1139.6|3
1598850900000|2020-08-31 05:15:00|1139.1|1138.1|1138.3|1137.3|1139.1|1138.1|1138|1137|27
1598851200000|2020-08-31 05:20:00|1138.5|1137.5|1138.4|1137.4|1138.5|1137.5|1138.4|1137.4|27
1598851500000|2020-08-31 05:25:00|1138.1|1137.1|1137|1136|1138.2|1137.2|1137|1136|20
1598851800000|2020-08-31 05:30:00|1136.3|1135.3|1137.7|1136.7|1137.7|1136.7|1136.3|1135.3|47
1598852100000|2020-08-31 05:35:00|1137.4|1136.4|1137.1|1136.1|1137.4|1136.4|1136.3|1135.3|7
1598852400000|2020-08-31 05:40:00|1137.6|1136.6|1137.9|1136.9|1137.9|1136.9|1137.6|1136.6|13
1598852700000|2020-08-31 05:45:00|1137.6|1136.6|1138.2|1137.2|1138.2|1137.2|1137.4|1136.4|27
1598853000000|2020-08-31 05:50:00|1137.7|1136.7|1137.2|1136.2|1137.7|1136.7|1137.2|1136.2|3
1598853300000|2020-08-31 05:55:00|1137|1136|1137.5|1136.5|1137.5|1136.5|1136.8|1135.8|13
1598853600000|2020-08-31 06:00:00|1136.7|1135.7|1134.9|1133.9|1136.7|1135.7|1134.5|1133.5|35
1598853900000|2020-08-31 06:05:00|1134.6|1133.6|1134.4|1133.4|1134.6|1133.6|1133|1132|43
1598854200000|2020-08-31 06:10:00|1133.1|1132.1|1130.7|1129.7|1133.1|1132.1|1130.6|1129.6|55
1598854500000|2020-08-31 06:15:00|1130.3|1129.3|1127.9|1126.9|1130.8|1129.8|1127.9|1126.9|100
1598854800000|2020-08-31 06:20:00|1127.8|1126.8|1128.8|1127.8|1128.9|1127.9|1127.6|1126.6|38
1598855100000|2020-08-31 06:25:00|1128.6|1127.6|1128.6|1127.6|1129.3|1128.3|1128.3|1127.3|50
1598855400000|2020-08-31 06:30:00|1128.4|1127.4|1129.8|1128.8|1129.8|1128.8|1128.3|1127.3|25
1598855700000|2020-08-31 06:35:00|1130|1129|1130.3|1129.3|1130.3|1129.3|1129.8|1128.8|21
1598856000000|2020-08-31 06:40:00|1130.1|1129.1|1130.3|1129.3|1130.3|1129.3|1129.8|1128.8|43
1598856300000|2020-08-31 06:45:00|1129.9|1128.9|1130|1129|1130|1129|1129.4|1128.4|25
1598856600000|2020-08-31 06:50:00|1130.2|1129.2|1129|1128|1130.5|1129.5|1129|1128|85
1598856900000|2020-08-31 06:55:00|1129.1|1128.1|1128.6|1127.6|1129.2|1128.2|1128.3|1127.3|92
1598857200000|2020-08-31 07:00:00|1128.7|1127.7|1130.2|1129.2|1130.4|1129.4|1128.4|1127.4|894
1598857500000|2020-08-31 07:05:00|1130.1|1129.1|1129.6|1128.6|1130.4|1129.4|1129.2|1128.2|282
1598857800000|2020-08-31 07:10:00|1129.8|1128.8|1129.9|1128.9|1130.1|1129.1|1129.5|1128.5|254
1598858100000|2020-08-31 07:15:00|1130|1129|1127.6|1126.6|1130.4|1129.4|1127.3|1126.3|155
1598858400000|2020-08-31 07:20:00|1127.7|1126.7|1126.7|1125.7|1127.9|1126.9|1126.7|1125.7|582
1598858700000|2020-08-31 07:25:00|1126.5|1125.5|1126.4|1125.4|1126.5|1125.5|1125.1|1124.1|234
1598859000000|2020-08-31 07:30:00|1126.3|1125.3|1125.5|1124.5|1126.7|1125.7|1125.4|1124.4|189
1598859300000|2020-08-31 07:35:00|1125.6|1124.6|1125|1124|1125.8|1124.8|1125|1124|199
1598859600000|2020-08-31 07:40:00|1125.1|1124.1|1124.9|1123.9|1126|1125|1124.5|1123.5|193
1598859900000|2020-08-31 07:45:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|104
1598860200000|2020-08-31 07:50:00|1123.5|1122.5|1124.6|1123.6|1124.6|1123.6|1123.4|1122.4|133
1598860500000|2020-08-31 07:55:00|1124.4|1123.4|1123.5|1122.5|1124.7|1123.7|1123.5|1122.5|80
1598860800000|2020-08-31 08:00:00|1123.4|1122.4|1121.6|1120.6|1123.8|1122.8|1121.6|1120.6|156
1598861100000|2020-08-31 08:05:00|1121.7|1120.7|1119.5|1118.5|1122.2|1121.2|1119.5|1118.5|895
1598861400000|2020-08-31 08:10:00|1119.6|1118.6|1120.7|1119.7|1121|1120|1119.6|1118.6|342
1598861700000|2020-08-31 08:15:00|1120.4|1119.4|1121.5|1120.5|1122.1|1121.1|1120.4|1119.4|472
1598862000000|2020-08-31 08:20:00|1121.7|1120.7|1122.4|1121.4|1122.7|1121.7|1121.5|1120.5|162
1598862300000|2020-08-31 08:25:00|1122.6|1121.6|1121.7|1120.7|1122.6|1121.6|1121.5|1120.5|142
1598862600000|2020-08-31 08:30:00|1121.9|1120.9|1122.3|1121.3|1122.5|1121.5|1121.7|1120.7|131
1598862900000|2020-08-31 08:35:00|1122.2|1121.2|1123|1122|1123|1122|1122.1|1121.1|204
1598863200000|2020-08-31 08:40:00|1122.9|1121.9|1122.1|1121.1|1123.2|1122.2|1122.1|1121.1|174
1598863500000|2020-08-31 08:45:00|1122|1121|1122.7|1121.7|1122.8|1121.8|1121.8|1120.8|112
1598863800000|2020-08-31 08:50:00|1122.6|1121.6|1122.2|1121.2|1122.8|1121.8|1122.1|1121.1|83
1598864100000|2020-08-31 08:55:00|1122|1121|1122|1121|1122.4|1121.4|1121.8|1120.8|212
1598864400000|2020-08-31 09:00:00|1122.1|1121.1|1121.9|1120.9|1122.3|1121.3|1121.5|1120.5|156
1598864700000|2020-08-31 09:05:00|1122|1121|1121|1120|1122|1121|1120.9|1119.9|143
1598865000000|2020-08-31 09:10:00|1120.9|1119.9|1121.1|1120.1|1121.3|1120.3|1120.6|1119.6|93
1598865300000|2020-08-31 09:15:00|1121.2|1120.2|1120.8|1119.8|1121.6|1120.6|1120.5|1119.5|162
1598865600000|2020-08-31 09:20:00|1121|1120|1121.6|1120.6|1121.9|1120.9|1121|1120|150
1598865900000|2020-08-31 09:25:00|1121.7|1120.7|1120.9|1119.9|1121.7|1120.7|1120.8|1119.8|140
1598866200000|2020-08-31 09:30:00|1121|1120|1120.7|1119.7|1121.3|1120.3|1120.5|1119.5|178
1598866500000|2020-08-31 09:35:00|1120.6|1119.6|1120.7|1119.7|1120.9|1119.9|1120.5|1119.5|57
1598866800000|2020-08-31 09:40:00|1120.6|1119.6|1120.9|1119.9|1120.9|1119.9|1120.5|1119.5|70
1598867100000|2020-08-31 09:45:00|1120.8|1119.8|1121.2|1120.2|1121.6|1120.6|1120.7|1119.7|59
1598867400000|2020-08-31 09:50:00|1121.4|1120.4|1120.9|1119.9|1121.4|1120.4|1120.8|1119.8|97
1598867700000|2020-08-31 09:55:00|1121|1120|1121.2|1120.2|1121.3|1120.3|1120.6|1119.6|321
1598868000000|2020-08-31 10:00:00|1121.1|1120.1|1120.8|1119.8|1121.3|1120.3|1120.5|1119.5|144
1598868300000|2020-08-31 10:05:00|1120.7|1119.7|1120.9|1119.9|1121.5|1120.5|1120.5|1119.5|380
1598868600000|2020-08-31 10:10:00|1120.8|1119.8|1120.6|1119.6|1120.9|1119.9|1120.2|1119.2|190
1598868900000|2020-08-31 10:15:00|1120.4|1119.4|1120.6|1119.6|1120.6|1119.6|1120|1119|485
1598869200000|2020-08-31 10:20:00|1120.7|1119.7|1120.6|1119.6|1121|1120|1120.6|1119.6|96
1598869500000|2020-08-31 10:25:00|1120.7|1119.7|1120.9|1119.9|1121.1|1120.1|1120.1|1119.1|172
1598869800000|2020-08-31 10:30:00|1121.1|1120.1|1121.9|1120.9|1121.9|1120.9|1121|1120|316
1598870100000|2020-08-31 10:35:00|1122|1121|1122.5|1121.5|1122.5|1121.5|1121.7|1120.7|146
1598870400000|2020-08-31 10:40:00|1122.4|1121.4|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|121
1598870700000|2020-08-31 10:45:00|1122.4|1121.4|1122.8|1121.8|1122.8|1121.8|1122.3|1121.3|289
1598871000000|2020-08-31 10:50:00|1122.7|1121.7|1122.1|1121.1|1123.1|1122.1|1122.1|1121.1|249
1598871300000|2020-08-31 10:55:00|1122.2|1121.2|1122.2|1121.2|1122.6|1121.6|1122.1|1121.1|101
1598871600000|2020-08-31 11:00:00|1122.1|1121.1|1122.1|1121.1|1122.2|1121.2|1121.7|1120.7|80
1598871900000|2020-08-31 11:05:00|1121.9|1120.9|1122.8|1121.8|1122.8|1121.8|1121.6|1120.6|234
1598872200000|2020-08-31 11:10:00|1122.7|1121.7|1123.2|1122.2|1123.3|1122.3|1122.5|1121.5|227
1598872500000|2020-08-31 11:15:00|1123.3|1122.3|1123.2|1122.2|1123.5|1122.5|1123|1122|104
1598872800000|2020-08-31 11:20:00|1123.1|1122.1|1123.4|1122.4|1123.6|1122.6|1122.9|1121.9|319
1598873100000|2020-08-31 11:25:00|1123.5|1122.5|1123.8|1122.8|1123.9|1122.9|1123.5|1122.5|108
1598873400000|2020-08-31 11:30:00|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.5|1122.5|153
1598873700000|2020-08-31 11:35:00|1123.7|1122.7|1123.6|1122.6|1124|1123|1123.6|1122.6|117
1598874000000|2020-08-31 11:40:00|1123.5|1122.5|1123.5|1122.5|1123.6|1122.6|1123|1122|79
1598874300000|2020-08-31 11:45:00|1123.3|1122.3|1123.7|1122.7|1123.8|1122.8|1123.3|1122.3|98
1598874600000|2020-08-31 11:50:00|1123.8|1122.8|1123.3|1122.3|1123.9|1122.9|1123.3|1122.3|228
1598874900000|2020-08-31 11:55:00|1123.2|1122.2|1124|1123|1124.1|1123.1|1123|1122|133
1598875200000|2020-08-31 12:00:00|1123.9|1122.9|1123.4|1122.4|1123.9|1122.9|1123.2|1122.2|185
1598875500000|2020-08-31 12:05:00|1123.3|1122.3|1122|1121|1123.5|1122.5|1121.9|1120.9|273
1598875800000|2020-08-31 12:10:00|1121.9|1120.9|1121.9|1120.9|1122.8|1121.8|1121.8|1120.8|196
1598876100000|2020-08-31 12:15:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.4|1120.4|202
1598876400000|2020-08-31 12:20:00|1121.8|1120.8|1121.7|1120.7|1122|1121|1121.6|1120.6|159
1598876700000|2020-08-31 12:25:00|1121.6|1120.6|1121.6|1120.6|1121.9|1120.9|1121.3|1120.3|144
1598877000000|2020-08-31 12:30:00|1121.7|1120.7|1121.4|1120.4|1121.7|1120.7|1121.1|1120.1|108
1598877300000|2020-08-31 12:35:00|1121.5|1120.5|1121.6|1120.6|1121.8|1120.8|1121.3|1120.3|108
1598877600000|2020-08-31 12:40:00|1121.5|1120.5|1121.6|1120.6|1122|1121|1121.5|1120.5|143
1598877900000|2020-08-31 12:45:00|1121.5|1120.5|1121.3|1120.3|1121.5|1120.5|1121.1|1120.1|160
1598878200000|2020-08-31 12:50:00|1121.4|1120.4|1120.9|1119.9|1121.8|1120.8|1120.9|1119.9|110
1598878500000|2020-08-31 12:55:00|1121|1120|1120.6|1119.6|1121.1|1120.1|1120.2|1119.2|178
1598878800000|2020-08-31 13:00:00|1120.5|1119.5|1119.2|1118.2|1120.6|1119.6|1118.6|1117.6|547
1598879100000|2020-08-31 13:05:00|1119.3|1118.3|1119.7|1118.7|1120|1119|1119.1|1118.1|183
1598879400000|2020-08-31 13:10:00|1119.9|1118.9|1119.9|1118.9|1120.3|1119.3|1119.6|1118.6|117
1598879700000|2020-08-31 13:15:00|1119.7|1118.7|1120.1|1119.1|1120.6|1119.6|1119.7|1118.7|96
1598880000000|2020-08-31 13:20:00|1119.9|1118.9|1119.8|1118.8|1120.1|1119.1|1119.7|1118.7|181
1598880300000|2020-08-31 13:25:00|1119.7|1118.7|1120|1119|1120.5|1119.5|1119.5|1118.5|766
1598880600000|2020-08-31 13:30:00|1119.7|1119.2|1114.7|1114.2|1119.7|1119.2|1114.5|1114|8058
1598880900000|2020-08-31 13:35:00|1114.6|1114.1|1114.3|1113.8|1114.8|1114.3|1113.1|1112.6|3672
1598881200000|2020-08-31 13:40:00|1114.2|1113.7|1114.4|1113.9|1116.5|1116|1113.9|1113.4|3632
1598881500000|2020-08-31 13:45:00|1114.3|1113.8|1113|1112.5|1114.5|1114|1111.7|1111.2|2833
1598881800000|2020-08-31 13:50:00|1112.9|1112.4|1111.1|1110.6|1112.9|1112.4|1110.9|1110.4|1815
1598882100000|2020-08-31 13:55:00|1111|1110.5|1112.5|1112|1112.7|1112.2|1110.7|1110.2|2232
1598882400000|2020-08-31 14:00:00|1112.6|1112.1|1112.4|1111.9|1112.6|1112.1|1110.8|1110.3|2202
1598882700000|2020-08-31 14:05:00|1112.5|1112|1113.3|1112.8|1113.3|1112.8|1110.7|1110.2|2213
1598883000000|2020-08-31 14:10:00|1113.4|1112.9|1113.4|1112.9|1113.6|1113.1|1112.1|1111.6|1841
1598883300000|2020-08-31 14:15:00|1113.5|1113|1113.8|1113.3|1113.9|1113.4|1112.9|1112.4|1794
1598883600000|2020-08-31 14:20:00|1113.7|1113.2|1113.2|1112.7|1113.9|1113.4|1112.6|1112.1|978
1598883900000|2020-08-31 14:25:00|1113.3|1112.8|1113|1112.5|1113.3|1112.8|1111.5|1111|1312
1598884200000|2020-08-31 14:30:00|1112.9|1112.4|1113.8|1113.3|1114|1113.5|1112.8|1112.3|1120
1598884500000|2020-08-31 14:35:00|1113.9|1113.4|1113.7|1113.2|1113.9|1113.4|1113|1112.5|832
1598884800000|2020-08-31 14:40:00|1113.6|1113.1|1113.2|1112.7|1113.7|1113.2|1112.9|1112.4|705
1598885100000|2020-08-31 14:45:00|1113.1|1112.6|1114.1|1113.6|1114.3|1113.8|1112.8|1112.3|796
1598885400000|2020-08-31 14:50:00|1114|1113.5|1113.8|1113.3|1114.1|1113.6|1113.5|1113|629
1598885700000|2020-08-31 14:55:00|1113.9|1113.4|1113.3|1112.8|1114.4|1113.9|1113.2|1112.7|934
1598886000000|2020-08-31 15:00:00|1113.2|1112.7|1113.1|1112.6|1114.3|1113.8|1112.9|1112.4|1394
1598886300000|2020-08-31 15:05:00|1113|1112.5|1112.5|1112|1113.5|1113|1112.2|1111.7|1102
1598886600000|2020-08-31 15:10:00|1112.4|1111.9|1111.4|1110.9|1112.7|1112.2|1111.4|1110.9|1453
1598886900000|2020-08-31 15:15:00|1111.5|1111|1111.5|1111|1112.2|1111.7|1111.3|1110.8|1211
1598887200000|2020-08-31 15:20:00|1111.4|1110.9|1109.8|1109.3|1111.4|1110.9|1109.4|1108.9|3284
1598887500000|2020-08-31 15:25:00|1109.7|1109.2|1109.1|1108.6|1109.8|1109.3|1108.2|1107.7|3278
1598887800000|2020-08-31 15:30:00|1108.9|1108.4|1110.4|1109.9|1110.4|1109.9|1108.5|1108|1093
1598888100000|2020-08-31 15:35:00|1110.3|1109.8|1111.7|1111.2|1111.7|1111.2|1110|1109.5|1570
1598888400000|2020-08-31 15:40:00|1111.6|1111.1|1111.1|1110.6|1111.6|1111.1|1110.8|1110.3|865
1598888700000|2020-08-31 15:45:00|1111.2|1110.7|1112.1|1111.6|1112.3|1111.8|1111.2|1110.7|565
1598889000000|2020-08-31 15:50:00|1112.2|1111.7|1112.7|1112.2|1112.8|1112.3|1112|1111.5|978
1598889300000|2020-08-31 15:55:00|1112.8|1112.3|1113.1|1112.6|1113.1|1112.6|1112.5|1112|1032
1598889600000|2020-08-31 16:00:00|1113|1112.5|1113.3|1112.8|1113.7|1113.2|1112.6|1112.1|809
1598889900000|2020-08-31 16:05:00|1113.2|1112.7|1113.6|1113.1|1113.7|1113.2|1112.9|1112.4|493
1598890200000|2020-08-31 16:10:00|1113.7|1113.2|1114|1113.5|1114.2|1113.7|1113.5|1113|550
1598890500000|2020-08-31 16:15:00|1113.9|1113.4|1115|1114.5|1115.2|1114.7|1113.9|1113.4|868
1598890800000|2020-08-31 16:20:00|1114.9|1114.4|1114.4|1113.9|1115|1114.5|1114.2|1113.7|414
1598891100000|2020-08-31 16:25:00|1114.3|1113.8|1114.2|1113.7|1114.3|1113.8|1113.3|1112.8|493
1598891400000|2020-08-31 16:30:00|1114.1|1113.6|1114.1|1113.6|1114.3|1113.8|1113.7|1113.2|258
1598891700000|2020-08-31 16:35:00|1114|1113.5|1113.9|1113.4|1114.3|1113.8|1113.6|1113.1|331
1598892000000|2020-08-31 16:40:00|1113.8|1113.3|1113.3|1112.8|1114|1113.5|1113.2|1112.7|341
1598892300000|2020-08-31 16:45:00|1113.2|1112.7|1113.1|1112.6|1113.7|1113.2|1112.8|1112.3|485
1598892600000|2020-08-31 16:50:00|1113|1112.5|1113|1112.5|1113.2|1112.7|1112.7|1112.2|546
1598892900000|2020-08-31 16:55:00|1113.1|1112.6|1113|1112.5|1113.3|1112.8|1112.7|1112.2|505
1598893200000|2020-08-31 17:00:00|1112.9|1112.4|1112.7|1112.2|1112.9|1112.4|1112.5|1112|365
1598893500000|2020-08-31 17:05:00|1112.6|1112.1|1112.8|1112.3|1112.9|1112.4|1112.5|1112|443
1598893800000|2020-08-31 17:10:00|1112.7|1112.2|1112.4|1111.9|1112.7|1112.2|1112.2|1111.7|461
1598894100000|2020-08-31 17:15:00|1112.5|1112|1113.1|1112.6|1113.3|1112.8|1112.5|1112|542
1598894400000|2020-08-31 17:20:00|1113|1112.5|1112.6|1112.1|1113.2|1112.7|1112.5|1112|330
1598894700000|2020-08-31 17:25:00|1112.5|1112|1112.7|1112.2|1112.8|1112.3|1112.5|1112|392
1598895000000|2020-08-31 17:30:00|1112.6|1112.1|1113|1112.5|1113|1112.5|1112.4|1111.9|240
1598895300000|2020-08-31 17:35:00|1113.1|1112.6|1113.1|1112.6|1113.1|1112.6|1112.5|1112|315
1598895600000|2020-08-31 17:40:00|1113|1112.5|1113.4|1112.9|1113.4|1112.9|1112.9|1112.4|280
1598895900000|2020-08-31 17:45:00|1113.2|1112.7|1113.4|1112.9|1113.5|1113|1113.1|1112.6|281
1598896200000|2020-08-31 17:50:00|1113.3|1112.8|1113.3|1112.8|1113.5|1113|1113.2|1112.7|275
1598896500000|2020-08-31 17:55:00|1113.2|1112.7|1113.3|1112.8|1113.4|1112.9|1112.9|1112.4|279
1598896800000|2020-08-31 18:00:00|1113.2|1112.7|1112.9|1112.4|1113.3|1112.8|1112.8|1112.3|431
1598897100000|2020-08-31 18:05:00|1112.8|1112.3|1112.8|1112.3|1113.1|1112.6|1112.7|1112.2|430
1598897400000|2020-08-31 18:10:00|1112.9|1112.4|1113.3|1112.8|1113.6|1113.1|1112.9|1112.4|367
1598897700000|2020-08-31 18:15:00|1113.4|1112.9|1113.3|1112.8|1113.5|1113|1113|1112.5|430
1598898000000|2020-08-31 18:20:00|1113.4|1112.9|1113.2|1112.7|1113.5|1113|1112.9|1112.4|237
1598898300000|2020-08-31 18:25:00|1113.3|1112.8|1113|1112.5|1113.4|1112.9|1112.9|1112.4|277
1598898600000|2020-08-31 18:30:00|1113.1|1112.6|1113.3|1112.8|1113.4|1112.9|1112.9|1112.4|409
1598898900000|2020-08-31 18:35:00|1113.4|1112.9|1113.9|1113.4|1113.9|1113.4|1113.3|1112.8|524
1598899200000|2020-08-31 18:40:00|1114|1113.5|1114.9|1114.4|1115|1114.5|1113.9|1113.4|291
1598899500000|2020-08-31 18:45:00|1114.8|1114.3|1114.7|1114.2|1115|1114.5|1114.4|1113.9|452
1598899800000|2020-08-31 18:50:00|1114.8|1114.3|1114.5|1114|1114.9|1114.4|1114.2|1113.7|1115
1598900100000|2020-08-31 18:55:00|1114.6|1114.1|1114.8|1114.3|1114.9|1114.4|1114.6|1114.1|401
1598900400000|2020-08-31 19:00:00|1114.7|1114.2|1114.3|1113.8|1114.8|1114.3|1113.9|1113.4|798
1598900700000|2020-08-31 19:05:00|1114.4|1113.9|1116.5|1116|1116.5|1116|1114.4|1113.9|798
1598901000000|2020-08-31 19:10:00|1116.4|1115.9|1116.8|1116.3|1117.1|1116.6|1116.4|1115.9|866
1598901300000|2020-08-31 19:15:00|1116.9|1116.4|1116.6|1116.1|1117.4|1116.9|1116.6|1116.1|1228
1598901600000|2020-08-31 19:20:00|1116.5|1116|1116.1|1115.6|1117.1|1116.6|1116.1|1115.6|1698
1598901900000|2020-08-31 19:25:00|1116.2|1115.7|1115.5|1115|1116.3|1115.8|1115.5|1115|1538
1598902200000|2020-08-31 19:30:00|1115.6|1115.1|1115.9|1115.4|1116|1115.5|1115|1114.5|1012
1598902500000|2020-08-31 19:35:00|1116|1115.5|1116.6|1116.1|1116.8|1116.3|1116|1115.5|1040
1598902800000|2020-08-31 19:40:00|1116.5|1116|1117.1|1116.6|1117.2|1116.7|1116.2|1115.7|1012
1598903100000|2020-08-31 19:45:00|1117.2|1116.7|1118.8|1118.3|1118.8|1118.3|1117.1|1116.6|2383
1598903400000|2020-08-31 19:50:00|1118.5|1118|1117.3|1116.8|1119.1|1118.6|1117.3|1116.8|3999
1598903700000|2020-08-31 19:55:00|1117.2|1116.7|1114.5|1114|1118.2|1117.7|1114.5|1114|16695
1598904000000|2020-08-31 20:00:00|1114.7|1113.7|1115|1114|1116.3|1115.3|1114.5|1113.5|2044
1598904300000|2020-08-31 20:05:00|1115.1|1114.1|1114.9|1113.9|1115.2|1114.2|1114.5|1113.5|189
1598904600000|2020-08-31 20:10:00|1114.8|1113.8|1115.6|1114.6|1115.7|1114.7|1114.8|1113.8|261
1598904900000|2020-08-31 20:15:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.7|1114.7|121
1598905500000|2020-08-31 20:25:00|1115.5|1114.5|1115.7|1114.7|1116.5|1115.5|1115.5|1114.5|112
1598905800000|2020-08-31 20:30:00|1115.8|1114.8|1115.1|1114.1|1116|1115|1115|1114|107
1598906100000|2020-08-31 20:35:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.8|1113.8|5
1598906400000|2020-08-31 20:40:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|5
1598907300000|2020-08-31 20:55:00|1114.9|1113.9|1113.2|1112.2|1114.9|1113.9|1113.1|1112.1|15
1598907600000|2020-08-31 21:00:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1114.1|1112.1|1114.3|1112.3|1113.2|1111.2|0
1598911500000|2020-08-31 22:05:00|1114.2|1112.2|1114.3|1112.3|1114.3|1112.3|1114|1112|0
1598911800000|2020-08-31 22:10:00|1114.2|1112.2|1111.6|1109.6|1114.3|1112.3|1111.6|1109.6|0
1598912100000|2020-08-31 22:15:00|1111.7|1109.7|1111.9|1109.9|1111.9|1109.9|1111.3|1109.3|0
1598912400000|2020-08-31 22:20:00|1112|1110|1110.9|1108.9|1112|1110|1110.9|1108.9|0
1598912700000|2020-08-31 22:25:00|1111|1109|1111.7|1109.7|1111.7|1109.7|1110.8|1108.8|0
1598913000000|2020-08-31 22:30:00|1111.8|1109.8|1111.9|1109.9|1112|1110|1111.6|1109.6|0
1598913300000|2020-08-31 22:35:00|1111.8|1109.8|1112.2|1110.2|1112.3|1110.3|1111.8|1109.8|0
1598913600000|2020-08-31 22:40:00|1112.3|1110.3|1112.2|1110.2|1112.3|1110.3|1112|1110|0
1598913900000|2020-08-31 22:45:00|1112.3|1110.3|1112.1|1110.1|1112.3|1110.3|1111.9|1109.9|0
1598914200000|2020-08-31 22:50:00|1112|1110|1111.8|1109.8|1112.3|1110.3|1111.8|1109.8|0
1598914500000|2020-08-31 22:55:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.9|1109.9|0
1598914800000|2020-08-31 23:00:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|0
1598915100000|2020-08-31 23:05:00|1112.4|1110.4|1113.1|1111.1|1113.1|1111.1|1112.4|1110.4|0
1598915400000|2020-08-31 23:10:00|1113|1111|1112.8|1110.8|1113|1111|1112.7|1110.7|0
1598915700000|2020-08-31 23:15:00|1113|1111|1113.1|1111.1|1113.2|1111.2|1112.9|1110.9|0
1598916000000|2020-08-31 23:20:00|1113.2|1111.2|1113.1|1111.1|1113.2|1111.2|1113|1111|0
1598916300000|2020-08-31 23:25:00|1113.2|1111.2|1112.9|1110.9|1113.2|1111.2|1112.9|1110.9|0
1598916600000|2020-08-31 23:30:00|1113|1111|1114.8|1112.8|1114.8|1112.8|1113|1111|0
1598916900000|2020-08-31 23:35:00|1114.7|1112.7|1115.1|1113.1|1115.1|1113.1|1114.7|1112.7|0
1598917200000|2020-08-31 23:40:00|1115.2|1113.2|1115|1113|1115.2|1113.2|1115|1113|0
1598917500000|2020-08-31 23:45:00|1115.1|1113.1|1115.6|1113.6|1115.6|1113.6|1115|1113|0
1598917800000|2020-08-31 23:50:00|1115.7|1113.7|1116.3|1114.3|1116.4|1114.4|1115.5|1113.5|0
1598918100000|2020-08-31 23:55:00|1116.4|1114.4|1115.9|1113.9|1116.5|1114.5|1115.9|1113.9|0
1598918400000|2020-09-01 00:00:00|1116|1114|1115.9|1114.9|1117.7|1116.7|1113.1|1112.1|15
1598918700000|2020-09-01 00:05:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598919000000|2020-09-01 00:10:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|4
1598919300000|2020-09-01 00:15:00|1117.2|1116.2|1115.6|1114.6|1117.2|1116.2|1115.6|1114.6|6
1598919600000|2020-09-01 00:20:00|1115.8|1114.8|1118.3|1117.3|1118.3|1117.3|1115.8|1114.8|18
1598920200000|2020-09-01 00:30:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598921100000|2020-09-01 00:45:00|1116.9|1115.9|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|16
1598921400000|2020-09-01 00:50:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|57
1598921700000|2020-09-01 00:55:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1118|1117|1118|1117|1116.5|1115.5|14
1598922300000|2020-09-01 01:05:00|1117.4|1116.4|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|20
1598922600000|2020-09-01 01:10:00|1116.9|1115.9|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|8
1598922900000|2020-09-01 01:15:00|1116.2|1115.2|1115.3|1114.3|1116.3|1115.3|1114.6|1113.6|24
1598923200000|2020-09-01 01:20:00|1115|1114|1115.8|1114.8|1116.4|1115.4|1115|1114|52
1598923500000|2020-09-01 01:25:00|1115.7|1114.7|1114.4|1113.4|1115.7|1114.7|1114.4|1113.4|7
1598923800000|2020-09-01 01:30:00|1113.8|1112.8|1116.4|1115.4|1116.7|1115.7|1112.6|1111.6|37
1598924100000|2020-09-01 01:35:00|1117.7|1116.7|1120.5|1119.5|1120.5|1119.5|1117.7|1116.7|55
1598924400000|2020-09-01 01:40:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|6
1598924700000|2020-09-01 01:45:00|1121.6|1120.6|1122.1|1121.1|1122.1|1121.1|1121.6|1120.6|27
1598925000000|2020-09-01 01:50:00|1122.2|1121.2|1123.9|1122.9|1123.9|1122.9|1122.2|1121.2|83
1598925300000|2020-09-01 01:55:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1122.9|1121.9|27
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|113
1598925900000|2020-09-01 02:05:00|1125.7|1124.7|1125.2|1124.2|1125.8|1124.8|1125.1|1124.1|91
1598926200000|2020-09-01 02:10:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|11
1598926500000|2020-09-01 02:15:00|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|11
1598926800000|2020-09-01 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1598927100000|2020-09-01 02:25:00|1123.8|1122.8|1122.4|1121.4|1123.8|1122.8|1122.4|1121.4|57
1598927700000|2020-09-01 02:35:00|1121.8|1120.8|1123.3|1122.3|1123.5|1122.5|1121.7|1120.7|58
1598928000000|2020-09-01 02:40:00|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|11
1598928300000|2020-09-01 02:45:00|1125.5|1124.5|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|21
1598928600000|2020-09-01 02:50:00|1125.8|1124.8|1126.4|1125.4|1126.4|1125.4|1125.8|1124.8|8
1598928900000|2020-09-01 02:55:00|1126.9|1125.9|1127|1126|1127|1126|1126.1|1125.1|39
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1126.7|1125.7|1127.3|1126.3|1126.7|1125.7|35
1598929800000|2020-09-01 03:10:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|2
1598930400000|2020-09-01 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|13
1598930700000|2020-09-01 03:25:00|1127|1126|1127|1126|1127.1|1126.1|1126.8|1125.8|27
1598931000000|2020-09-01 03:30:00|1126.8|1125.8|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|5
1598931300000|2020-09-01 03:35:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1598931900000|2020-09-01 03:45:00|1125.6|1124.6|1125.2|1124.2|1125.6|1124.6|1125.2|1124.2|41
1598932200000|2020-09-01 03:50:00|1125.6|1124.6|1125.9|1124.9|1126.6|1125.6|1125.6|1124.6|5
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598933400000|2020-09-01 04:10:00|1127.3|1126.3|1127.7|1126.7|1127.7|1126.7|1127.3|1126.3|7
1598933700000|2020-09-01 04:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1598934000000|2020-09-01 04:20:00|1127.2|1126.2|1125.7|1124.7|1127.2|1126.2|1125.7|1124.7|23
1598934300000|2020-09-01 04:25:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|3
1598934600000|2020-09-01 04:30:00|1127|1126|1127|1126|1127|1126|1127|1126|1
1598935200000|2020-09-01 04:40:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1598935500000|2020-09-01 04:45:00|1127.7|1126.7|1127|1126|1127.7|1126.7|1127|1126|25
1598935800000|2020-09-01 04:50:00|1126.7|1125.7|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|27
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|8
1598936700000|2020-09-01 05:05:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|35
1598937000000|2020-09-01 05:10:00|1128|1127|1128|1127|1128|1127|1128|1127|1
1598937300000|2020-09-01 05:15:00|1128.1|1127.1|1129.4|1128.4|1129.4|1128.4|1128.1|1127.1|31
1598937600000|2020-09-01 05:20:00|1129|1128|1128.9|1127.9|1129|1128|1128.9|1127.9|12
1598937900000|2020-09-01 05:25:00|1129.1|1128.1|1129.8|1128.8|1130.2|1129.2|1129.1|1128.1|62
1598938200000|2020-09-01 05:30:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.6|1128.6|21
1598938800000|2020-09-01 05:40:00|1129.7|1128.7|1128.4|1127.4|1129.7|1128.7|1128.1|1127.1|46
1598939100000|2020-09-01 05:45:00|1128.5|1127.5|1128.8|1127.8|1128.8|1127.8|1128.5|1127.5|44
1598939400000|2020-09-01 05:50:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|4
1598939700000|2020-09-01 05:55:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|15
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1128.7|1127.7|1128.9|1127.9|1127.6|1126.6|53
1598940300000|2020-09-01 06:05:00|1128.1|1127.1|1128.8|1127.8|1129.5|1128.5|1127.7|1126.7|49
1598940600000|2020-09-01 06:10:00|1129.1|1128.1|1128|1127|1129.1|1128.1|1127.6|1126.6|129
1598940900000|2020-09-01 06:15:00|1128.2|1127.2|1129|1128|1129.4|1128.4|1128.1|1127.1|17
1598941200000|2020-09-01 06:20:00|1129.1|1128.1|1127.8|1126.8|1129.1|1128.1|1127.6|1126.6|76
1598941500000|2020-09-01 06:25:00|1127.9|1126.9|1127|1126|1127.9|1126.9|1126.9|1125.9|106
1598941800000|2020-09-01 06:30:00|1127.2|1126.2|1128.9|1127.9|1128.9|1127.9|1127|1126|90
1598942100000|2020-09-01 06:35:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|46
1598942400000|2020-09-01 06:40:00|1129|1128|1129.4|1128.4|1129.6|1128.6|1129|1128|18
1598942700000|2020-09-01 06:45:00|1129.5|1128.5|1129|1128|1129.8|1128.8|1128.9|1127.9|77
1598943000000|2020-09-01 06:50:00|1128.7|1127.7|1129.2|1128.2|1129.3|1128.3|1128.7|1127.7|37
1598943300000|2020-09-01 06:55:00|1129.3|1128.3|1129.3|1128.3|1129.5|1128.5|1128.5|1127.5|38
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1127.9|1126.9|1129.6|1128.6|1127.7|1126.7|294
1598943900000|2020-09-01 07:05:00|1127.7|1126.7|1127|1126|1128.5|1127.5|1127|1126|261
1598944200000|2020-09-01 07:10:00|1126.8|1125.8|1126.6|1125.6|1127.3|1126.3|1126|1125|292
1598944500000|2020-09-01 07:15:00|1126.9|1125.9|1127.7|1126.7|1128|1127|1126.6|1125.6|240
1598944800000|2020-09-01 07:20:00|1127.8|1126.8|1129.3|1128.3|1130.5|1129.5|1127.7|1126.7|345
1598945100000|2020-09-01 07:25:00|1129.2|1128.2|1128.8|1127.8|1129.6|1128.6|1128.3|1127.3|415
1598945400000|2020-09-01 07:30:00|1128.9|1127.9|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|324
1598945700000|2020-09-01 07:35:00|1129|1128|1130|1129|1130.3|1129.3|1128.9|1127.9|366
1598946000000|2020-09-01 07:40:00|1130.2|1129.2|1130.8|1129.8|1131.5|1130.5|1130.2|1129.2|282
1598946300000|2020-09-01 07:45:00|1130.9|1129.9|1130.9|1129.9|1131.3|1130.3|1130.8|1129.8|255
1598946600000|2020-09-01 07:50:00|1131|1130|1130.4|1129.4|1131|1130|1129.8|1128.8|271
1598946900000|2020-09-01 07:55:00|1130.5|1129.5|1130.5|1129.5|1130.7|1129.7|1130|1129|327
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1128.9|1127.9|1130.5|1129.5|1128.9|1127.9|472
1598947500000|2020-09-01 08:05:00|1129.1|1128.1|1128.3|1127.3|1129.4|1128.4|1128.2|1127.2|330
1598947800000|2020-09-01 08:10:00|1128.4|1127.4|1128.3|1127.3|1129|1128|1128.1|1127.1|283
1598948100000|2020-09-01 08:15:00|1128.2|1127.2|1128.6|1127.6|1128.7|1127.7|1127.8|1126.8|421
1598948400000|2020-09-01 08:20:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.4|1127.4|298
1598948700000|2020-09-01 08:25:00|1129.3|1128.3|1130.1|1129.1|1130.1|1129.1|1129.2|1128.2|359
1598949000000|2020-09-01 08:30:00|1130|1129|1129.1|1128.1|1130|1129|1128.6|1127.6|111
1598949300000|2020-09-01 08:35:00|1128.8|1127.8|1129.2|1128.2|1129.5|1128.5|1128.7|1127.7|38
1598949600000|2020-09-01 08:40:00|1129|1128|1128|1127|1129|1128|1127.5|1126.5|94
1598949900000|2020-09-01 08:45:00|1127.9|1126.9|1128.6|1127.6|1128.9|1127.9|1127.6|1126.6|62
1598950200000|2020-09-01 08:50:00|1128.7|1127.7|1127.4|1126.4|1128.9|1127.9|1127.2|1126.2|105
1598950500000|2020-09-01 08:55:00|1127|1126|1127|1126|1127.1|1126.1|1126.5|1125.5|85
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1126.8|1125.8|1127.3|1126.3|1126.7|1125.7|62
1598951100000|2020-09-01 09:05:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.1|1125.1|79
1598951400000|2020-09-01 09:10:00|1126.9|1125.9|1127.8|1126.8|1127.9|1126.9|1126.9|1125.9|27
1598951700000|2020-09-01 09:15:00|1127.7|1126.7|1128.7|1127.7|1128.8|1127.8|1127.7|1126.7|114
1598952000000|2020-09-01 09:20:00|1128.9|1127.9|1128.9|1127.9|1129.2|1128.2|1128.7|1127.7|70
1598952300000|2020-09-01 09:25:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.8|1127.8|56
1598952600000|2020-09-01 09:30:00|1129.3|1128.3|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|68
1598952900000|2020-09-01 09:35:00|1129.3|1128.3|1129.4|1128.4|1129.7|1128.7|1129|1128|166
1598953200000|2020-09-01 09:40:00|1129.5|1128.5|1128.6|1127.6|1129.5|1128.5|1128.6|1127.6|150
1598953500000|2020-09-01 09:45:00|1128.7|1127.7|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|180
1598953800000|2020-09-01 09:50:00|1128.5|1127.5|1128.5|1127.5|1128.7|1127.7|1128.2|1127.2|55
1598954100000|2020-09-01 09:55:00|1128.6|1127.6|1127.8|1126.8|1128.6|1127.6|1127.7|1126.7|149
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1127.6|1126.6|1127.7|1126.7|1127.2|1126.2|270
1598954700000|2020-09-01 10:05:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127.5|1126.5|41
1598955000000|2020-09-01 10:10:00|1127.7|1126.7|1127.9|1126.9|1127.9|1126.9|1127.5|1126.5|41
1598955300000|2020-09-01 10:15:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.8|1126.8|53
1598955600000|2020-09-01 10:20:00|1128.3|1127.3|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|34
1598955900000|2020-09-01 10:25:00|1128.4|1127.4|1128.6|1127.6|1129.1|1128.1|1128.4|1127.4|118
1598956200000|2020-09-01 10:30:00|1128.7|1127.7|1129|1128|1129.2|1128.2|1128.7|1127.7|100
1598956500000|2020-09-01 10:35:00|1129.1|1128.1|1128.6|1127.6|1129.3|1128.3|1128.4|1127.4|121
1598956800000|2020-09-01 10:40:00|1128.5|1127.5|1128.7|1127.7|1129|1128|1128.5|1127.5|98
1598957100000|2020-09-01 10:45:00|1128.5|1127.5|1128.6|1127.6|1129.1|1128.1|1128.5|1127.5|61
1598957400000|2020-09-01 10:50:00|1128.7|1127.7|1128.9|1127.9|1128.9|1127.9|1128.2|1127.2|138
1598957700000|2020-09-01 10:55:00|1129|1128|1129.7|1128.7|1129.7|1128.7|1128.9|1127.9|141
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1129.3|1128.3|1129.9|1128.9|1129.2|1128.2|241
1598958300000|2020-09-01 11:05:00|1129.4|1128.4|1129.4|1128.4|1129.5|1128.5|1129.3|1128.3|71
1598958600000|2020-09-01 11:10:00|1129.3|1128.3|1128.9|1127.9|1129.6|1128.6|1128.9|1127.9|125
1598958900000|2020-09-01 11:15:00|1128.8|1127.8|1128.3|1127.3|1128.9|1127.9|1128.3|1127.3|85
1598959200000|2020-09-01 11:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.8|1126.8|66
1598959500000|2020-09-01 11:25:00|1128|1127|1127.1|1126.1|1128|1127|1127|1126|279
1598959800000|2020-09-01 11:30:00|1127.2|1126.2|1126.6|1125.6|1127.3|1126.3|1126.5|1125.5|136
1598960100000|2020-09-01 11:35:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|139
1598960400000|2020-09-01 11:40:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|145
1598960700000|2020-09-01 11:45:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126|1125|152
1598961000000|2020-09-01 11:50:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|172
1598961300000|2020-09-01 11:55:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|211
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|179
1598961900000|2020-09-01 12:05:00|1126.9|1125.9|1127.2|1126.2|1127.3|1126.3|1126.8|1125.8|60
1598962200000|2020-09-01 12:10:00|1127.3|1126.3|1127.5|1126.5|1127.7|1126.7|1127|1126|67
1598962500000|2020-09-01 12:15:00|1127.6|1126.6|1127.1|1126.1|1127.6|1126.6|1127.1|1126.1|34
1598962800000|2020-09-01 12:20:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|388
1598963100000|2020-09-01 12:25:00|1126.5|1125.5|1126.9|1125.9|1127|1126|1126.5|1125.5|125
1598963400000|2020-09-01 12:30:00|1126.8|1125.8|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|94
1598963700000|2020-09-01 12:35:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127.1|1126.1|375
1598964000000|2020-09-01 12:40:00|1127.6|1126.6|1128.3|1127.3|1128.7|1127.7|1127.4|1126.4|587
1598964300000|2020-09-01 12:45:00|1128.2|1127.2|1128.7|1127.7|1129|1128|1128.1|1127.1|159
1598964600000|2020-09-01 12:50:00|1128.6|1127.6|1128.1|1127.1|1129|1128|1128|1127|509
1598964900000|2020-09-01 12:55:00|1128.2|1127.2|1127|1126|1128.2|1127.2|1126.5|1125.5|538
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1125.5|1124.5|1127.1|1126.1|1125.2|1124.2|582
1598965500000|2020-09-01 13:05:00|1125.6|1124.6|1124.5|1123.5|1125.9|1124.9|1123.9|1122.9|985
1598965800000|2020-09-01 13:10:00|1124.6|1123.6|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|687
1598966100000|2020-09-01 13:15:00|1125.3|1124.3|1125.3|1124.3|1125.9|1124.9|1124.8|1123.8|537
1598966400000|2020-09-01 13:20:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.9|1123.9|417
1598966700000|2020-09-01 13:25:00|1125.1|1124.1|1126.1|1125.1|1126.2|1125.2|1125.1|1124.1|427
1598967000000|2020-09-01 13:30:00|1125.9|1125.4|1127|1126.5|1127.7|1127.2|1124.9|1124.4|7139
1598967300000|2020-09-01 13:35:00|1126.9|1126.4|1127.7|1127.2|1128.9|1128.4|1126.5|1126|2733
1598967600000|2020-09-01 13:40:00|1127.6|1127.1|1127.8|1127.3|1128.8|1128.3|1126.8|1126.3|2699
1598967900000|2020-09-01 13:45:00|1127.9|1127.4|1130.8|1130.3|1131.6|1131.1|1127.9|1127.4|3681
1598968200000|2020-09-01 13:50:00|1130.7|1130.2|1129|1128.5|1130.7|1130.2|1128.9|1128.4|1164
1598968500000|2020-09-01 13:55:00|1128.9|1128.4|1129.5|1129|1130.2|1129.7|1128.9|1128.4|761
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1129|1128.5|1130.9|1130.4|1128.7|1128.2|1996
1598969100000|2020-09-01 14:05:00|1129.1|1128.6|1129.2|1128.7|1130.5|1130|1128.9|1128.4|1004
1598969400000|2020-09-01 14:10:00|1129.1|1128.6|1130.6|1130.1|1131.6|1131.1|1129.1|1128.6|1954
1598969700000|2020-09-01 14:15:00|1130.7|1130.2|1132.1|1131.6|1132.2|1131.7|1130.4|1129.9|1663
1598970000000|2020-09-01 14:20:00|1132|1131.5|1132.5|1132|1132.9|1132.4|1131.8|1131.3|1292
1598970300000|2020-09-01 14:25:00|1132.4|1131.9|1133.5|1133|1133.6|1133.1|1132.2|1131.7|1431
1598970600000|2020-09-01 14:30:00|1133.4|1132.9|1132|1131.5|1133.4|1132.9|1131.7|1131.2|896
1598970900000|2020-09-01 14:35:00|1132.1|1131.6|1132.4|1131.9|1132.8|1132.3|1131.7|1131.2|812
1598971200000|2020-09-01 14:40:00|1132.5|1132|1132.2|1131.7|1133|1132.5|1131.7|1131.2|1252
1598971500000|2020-09-01 14:45:00|1132.1|1131.6|1131.7|1131.2|1133.1|1132.6|1131.3|1130.8|1192
1598971800000|2020-09-01 14:50:00|1131.6|1131.1|1130.8|1130.3|1132.6|1132.1|1130.8|1130.3|940
1598972100000|2020-09-01 14:55:00|1130.9|1130.4|1130.4|1129.9|1131.5|1131|1130.2|1129.7|1235
1598972400000|2020-09-01 15:00:00|1130.5|1130|1129.4|1128.9|1130.7|1130.2|1129.3|1128.8|1397
1598972700000|2020-09-01 15:05:00|1129.5|1129|1129.9|1129.4|1130.3|1129.8|1129.3|1128.8|651
1598973000000|2020-09-01 15:10:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.5|1129|511
1598973300000|2020-09-01 15:15:00|1130.3|1129.8|1130|1129.5|1130.7|1130.2|1129.8|1129.3|326
1598973600000|2020-09-01 15:20:00|1129.9|1129.4|1129.5|1129|1130.3|1129.8|1129.1|1128.6|1617
1598973900000|2020-09-01 15:25:00|1129.6|1129.1|1129.3|1128.8|1129.9|1129.4|1128.7|1128.2|1223
1598974200000|2020-09-01 15:30:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1128.8|1128.3|1025
1598974500000|2020-09-01 15:35:00|1129.7|1129.2|1129.8|1129.3|1130.1|1129.6|1129.5|1129|688
1598974800000|2020-09-01 15:40:00|1129.9|1129.4|1129.7|1129.2|1130.1|1129.6|1129.4|1128.9|890
1598975100000|2020-09-01 15:45:00|1129.6|1129.1|1129.2|1128.7|1129.8|1129.3|1128.8|1128.3|1012
1598975400000|2020-09-01 15:50:00|1129.3|1128.8|1129.6|1129.1|1130.2|1129.7|1129.3|1128.8|548
1598975700000|2020-09-01 15:55:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.5|1129|545
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1130.5|1130|1130.7|1130.2|1130.2|1129.7|522
1598976300000|2020-09-01 16:05:00|1130.6|1130.1|1130.9|1130.4|1131.3|1130.8|1130.6|1130.1|382
1598976600000|2020-09-01 16:10:00|1130.8|1130.3|1131.8|1131.3|1131.8|1131.3|1130.8|1130.3|386
1598976900000|2020-09-01 16:15:00|1131.7|1131.2|1131.8|1131.3|1132|1131.5|1131.4|1130.9|178
1598977200000|2020-09-01 16:20:00|1131.9|1131.4|1131.5|1131|1132.1|1131.6|1131.4|1130.9|163
1598977500000|2020-09-01 16:25:00|1131.4|1130.9|1132.3|1131.8|1132.4|1131.9|1131.4|1130.9|387
1598977800000|2020-09-01 16:30:00|1132.2|1131.7|1131.3|1130.8|1132.7|1132.2|1131.2|1130.7|503
1598978100000|2020-09-01 16:35:00|1131.4|1130.9|1131.3|1130.8|1131.5|1131|1131.1|1130.6|264
1598978400000|2020-09-01 16:40:00|1131.4|1130.9|1131.5|1131|1131.6|1131.1|1131|1130.5|303
1598978700000|2020-09-01 16:45:00|1131.6|1131.1|1131.5|1131|1131.7|1131.2|1131|1130.5|142
1598979000000|2020-09-01 16:50:00|1131.4|1130.9|1132.4|1131.9|1132.4|1131.9|1131.4|1130.9|171
1598979300000|2020-09-01 16:55:00|1132.2|1131.7|1132.1|1131.6|1132.5|1132|1131.8|1131.3|388
1598979600000|2020-09-01 17:00:00|1132|1131.5|1130.9|1130.4|1132|1131.5|1130.9|1130.4|395
1598979900000|2020-09-01 17:05:00|1131|1130.5|1129.7|1129.2|1131|1130.5|1129.7|1129.2|900
1598980200000|2020-09-01 17:10:00|1129.6|1129.1|1129.6|1129.1|1130|1129.5|1129.3|1128.8|624
1598980500000|2020-09-01 17:15:00|1129.4|1128.9|1129.5|1129|1129.5|1129|1129.4|1128.9|759
1598980800000|2020-09-01 17:20:00|1129.4|1128.9|1129.7|1129.2|1129.8|1129.3|1129.2|1128.7|673
1598981100000|2020-09-01 17:25:00|1129.8|1129.3|1130.2|1129.7|1130.4|1129.9|1129.6|1129.1|515
1598981400000|2020-09-01 17:30:00|1130.1|1129.6|1130.4|1129.9|1130.6|1130.1|1130|1129.5|769
1598981700000|2020-09-01 17:35:00|1130.5|1130|1130.6|1130.1|1130.9|1130.4|1130.4|1129.9|287
1598982000000|2020-09-01 17:40:00|1130.7|1130.2|1131.2|1130.7|1131.3|1130.8|1130.6|1130.1|262
1598982300000|2020-09-01 17:45:00|1131.3|1130.8|1131.3|1130.8|1131.3|1130.8|1130.9|1130.4|143
1598982600000|2020-09-01 17:50:00|1131.2|1130.7|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|315
1598982900000|2020-09-01 17:55:00|1131.2|1130.7|1131.1|1130.6|1131.6|1131.1|1131.1|1130.6|167
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.1|1130.6|1131.7|1131.2|1131|1130.5|467
1598983500000|2020-09-01 18:05:00|1131|1130.5|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|218
1598983800000|2020-09-01 18:10:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.3|1130.8|221
1598984100000|2020-09-01 18:15:00|1131.2|1130.7|1131.9|1131.4|1131.9|1131.4|1131.1|1130.6|178
1598984400000|2020-09-01 18:20:00|1131.8|1131.3|1132|1131.5|1132|1131.5|1131.6|1131.1|175
1598984700000|2020-09-01 18:25:00|1132.1|1131.6|1131.8|1131.3|1132.2|1131.7|1131.8|1131.3|591
1598985000000|2020-09-01 18:30:00|1131.7|1131.2|1131.8|1131.3|1132.1|1131.6|1131.7|1131.2|137
1598985300000|2020-09-01 18:35:00|1131.7|1131.2|1131.4|1130.9|1131.8|1131.3|1131.3|1130.8|181
1598985600000|2020-09-01 18:40:00|1131.3|1130.8|1130.7|1130.2|1131.3|1130.8|1130.6|1130.1|295
1598985900000|2020-09-01 18:45:00|1130.6|1130.1|1130.9|1130.4|1131.2|1130.7|1130.6|1130.1|327
1598986200000|2020-09-01 18:50:00|1131|1130.5|1131.1|1130.6|1131.2|1130.7|1130.8|1130.3|201
1598986500000|2020-09-01 18:55:00|1131|1130.5|1131.2|1130.7|1131.4|1130.9|1130.9|1130.4|340
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1130.6|1130.1|1131.4|1130.9|1130.5|1130|573
1598987100000|2020-09-01 19:05:00|1130.5|1130|1131.3|1130.8|1131.4|1130.9|1130.5|1130|133
1598987400000|2020-09-01 19:10:00|1131.4|1130.9|1130.7|1130.2|1131.4|1130.9|1130.7|1130.2|238
1598987700000|2020-09-01 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.3|1130.8|1130.8|1130.3|234
1598988000000|2020-09-01 19:20:00|1131.2|1130.7|1131.8|1131.3|1131.8|1131.3|1131.2|1130.7|317
1598988300000|2020-09-01 19:25:00|1131.9|1131.4|1132|1131.5|1132.3|1131.8|1131.9|1131.4|471
1598988600000|2020-09-01 19:30:00|1132.1|1131.6|1131.8|1131.3|1132.3|1131.8|1131.7|1131.2|456
1598988900000|2020-09-01 19:35:00|1131.9|1131.4|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|301
1598989200000|2020-09-01 19:40:00|1132.1|1131.6|1133.4|1132.9|1133.4|1132.9|1132.1|1131.6|699
1598989500000|2020-09-01 19:45:00|1133.3|1132.8|1133|1132.5|1133.6|1133.1|1132.9|1132.4|1097
1598989800000|2020-09-01 19:50:00|1133.1|1132.6|1133.7|1133.2|1133.8|1133.3|1132.9|1132.4|1260
1598990100000|2020-09-01 19:55:00|1133.6|1133.1|1135|1134.5|1135.2|1134.7|1133.3|1132.8|7284
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.8|1133.8|1135.7|1134.7|1134.7|1133.7|780
1598990700000|2020-09-01 20:05:00|1134.7|1133.7|1134.5|1133.5|1135|1134|1134.5|1133.5|123
1598991000000|2020-09-01 20:10:00|1134.6|1133.6|1134.8|1133.8|1134.9|1133.9|1134.5|1133.5|67
1598991300000|2020-09-01 20:15:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|32
1598991600000|2020-09-01 20:20:00|1135|1134|1135|1134|1135|1134|1135|1134|1
1598991900000|2020-09-01 20:25:00|1134.4|1133.4|1134.6|1133.6|1134.6|1133.6|1134.4|1133.4|47
1598992200000|2020-09-01 20:30:00|1134.4|1133.4|1135|1134|1135.2|1134.2|1134.4|1133.4|26
1598992800000|2020-09-01 20:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598993100000|2020-09-01 20:45:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|4
1598993700000|2020-09-01 20:55:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.2|1133.2|18
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1134.2|1133.2|2
1598997300000|2020-09-01 21:55:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134|1132|0
1598997900000|2020-09-01 22:05:00|1134.6|1132.6|1134.2|1132.2|1134.6|1132.6|1134.2|1132.2|0
1598998200000|2020-09-01 22:10:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1598998500000|2020-09-01 22:15:00|1134.4|1132.4|1134.3|1132.3|1134.4|1132.4|1134.2|1132.2|0
1598998800000|2020-09-01 22:20:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1598999100000|2020-09-01 22:25:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598999400000|2020-09-01 22:30:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598999700000|2020-09-01 22:35:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1599000000000|2020-09-01 22:40:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599000300000|2020-09-01 22:45:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1599000600000|2020-09-01 22:50:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1599000900000|2020-09-01 22:55:00|1134.4|1132.4|1134.5|1132.5|1134.7|1132.7|1134.4|1132.4|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1599001500000|2020-09-01 23:05:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599001800000|2020-09-01 23:10:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|0
1599002100000|2020-09-01 23:15:00|1134.2|1132.2|1134.6|1132.6|1134.6|1132.6|1134.2|1132.2|0
1599002400000|2020-09-01 23:20:00|1134.7|1132.7|1136.1|1134.1|1136.1|1134.1|1134.7|1132.7|0
1599002700000|2020-09-01 23:25:00|1136|1134|1135.8|1133.8|1136.1|1134.1|1135.7|1133.7|0
1599003000000|2020-09-01 23:30:00|1135.9|1133.9|1135.5|1133.5|1135.9|1133.9|1135.5|1133.5|0
1599003300000|2020-09-01 23:35:00|1135.6|1133.6|1135.6|1133.6|1135.7|1133.7|1135.5|1133.5|0
1599003600000|2020-09-01 23:40:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1599003900000|2020-09-01 23:45:00|1135.6|1133.6|1136.4|1134.4|1136.4|1134.4|1135.5|1133.5|0
1599004200000|2020-09-01 23:50:00|1136.5|1134.5|1136.1|1134.1|1136.5|1134.5|1136|1134|0
1599004500000|2020-09-01 23:55:00|1136.2|1134.2|1136.8|1134.8|1136.8|1134.8|1136.2|1134.2|0
1598918400000|2020-09-01 00:00:00|1116|1114|1115.9|1114.9|1117.7|1116.7|1113.1|1112.1|15
1598918700000|2020-09-01 00:05:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598919000000|2020-09-01 00:10:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|4
1598919300000|2020-09-01 00:15:00|1117.2|1116.2|1115.6|1114.6|1117.2|1116.2|1115.6|1114.6|6
1598919600000|2020-09-01 00:20:00|1115.8|1114.8|1118.3|1117.3|1118.3|1117.3|1115.8|1114.8|18
1598920200000|2020-09-01 00:30:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598921100000|2020-09-01 00:45:00|1116.9|1115.9|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|16
1598921400000|2020-09-01 00:50:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|57
1598921700000|2020-09-01 00:55:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1118|1117|1118|1117|1116.5|1115.5|14
1598922300000|2020-09-01 01:05:00|1117.4|1116.4|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|20
1598922600000|2020-09-01 01:10:00|1116.9|1115.9|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|8
1598922900000|2020-09-01 01:15:00|1116.2|1115.2|1115.3|1114.3|1116.3|1115.3|1114.6|1113.6|24
1598923200000|2020-09-01 01:20:00|1115|1114|1115.8|1114.8|1116.4|1115.4|1115|1114|52
1598923500000|2020-09-01 01:25:00|1115.7|1114.7|1114.4|1113.4|1115.7|1114.7|1114.4|1113.4|7
1598923800000|2020-09-01 01:30:00|1113.8|1112.8|1116.4|1115.4|1116.7|1115.7|1112.6|1111.6|37
1598924100000|2020-09-01 01:35:00|1117.7|1116.7|1120.5|1119.5|1120.5|1119.5|1117.7|1116.7|55
1598924400000|2020-09-01 01:40:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|6
1598924700000|2020-09-01 01:45:00|1121.6|1120.6|1122.1|1121.1|1122.1|1121.1|1121.6|1120.6|27
1598925000000|2020-09-01 01:50:00|1122.2|1121.2|1123.9|1122.9|1123.9|1122.9|1122.2|1121.2|83
1598925300000|2020-09-01 01:55:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1122.9|1121.9|27
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|113
1598925900000|2020-09-01 02:05:00|1125.7|1124.7|1125.2|1124.2|1125.8|1124.8|1125.1|1124.1|91
1598926200000|2020-09-01 02:10:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|11
1598926500000|2020-09-01 02:15:00|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|11
1598926800000|2020-09-01 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1598927100000|2020-09-01 02:25:00|1123.8|1122.8|1122.4|1121.4|1123.8|1122.8|1122.4|1121.4|57
1598927700000|2020-09-01 02:35:00|1121.8|1120.8|1123.3|1122.3|1123.5|1122.5|1121.7|1120.7|58
1598928000000|2020-09-01 02:40:00|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|11
1598928300000|2020-09-01 02:45:00|1125.5|1124.5|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|21
1598928600000|2020-09-01 02:50:00|1125.8|1124.8|1126.4|1125.4|1126.4|1125.4|1125.8|1124.8|8
1598928900000|2020-09-01 02:55:00|1126.9|1125.9|1127|1126|1127|1126|1126.1|1125.1|39
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1126.7|1125.7|1127.3|1126.3|1126.7|1125.7|35
1598929800000|2020-09-01 03:10:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|2
1598930400000|2020-09-01 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|13
1598930700000|2020-09-01 03:25:00|1127|1126|1127|1126|1127.1|1126.1|1126.8|1125.8|27
1598931000000|2020-09-01 03:30:00|1126.8|1125.8|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|5
1598931300000|2020-09-01 03:35:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1598931900000|2020-09-01 03:45:00|1125.6|1124.6|1125.2|1124.2|1125.6|1124.6|1125.2|1124.2|41
1598932200000|2020-09-01 03:50:00|1125.6|1124.6|1125.9|1124.9|1126.6|1125.6|1125.6|1124.6|5
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598933400000|2020-09-01 04:10:00|1127.3|1126.3|1127.7|1126.7|1127.7|1126.7|1127.3|1126.3|7
1598933700000|2020-09-01 04:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1598934000000|2020-09-01 04:20:00|1127.2|1126.2|1125.7|1124.7|1127.2|1126.2|1125.7|1124.7|23
1598934300000|2020-09-01 04:25:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|3
1598934600000|2020-09-01 04:30:00|1127|1126|1127|1126|1127|1126|1127|1126|1
1598935200000|2020-09-01 04:40:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1598935500000|2020-09-01 04:45:00|1127.7|1126.7|1127|1126|1127.7|1126.7|1127|1126|25
1598935800000|2020-09-01 04:50:00|1126.7|1125.7|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|27
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|8
1598936700000|2020-09-01 05:05:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|35
1598937000000|2020-09-01 05:10:00|1128|1127|1128|1127|1128|1127|1128|1127|1
1598937300000|2020-09-01 05:15:00|1128.1|1127.1|1129.4|1128.4|1129.4|1128.4|1128.1|1127.1|31
1598937600000|2020-09-01 05:20:00|1129|1128|1128.9|1127.9|1129|1128|1128.9|1127.9|12
1598937900000|2020-09-01 05:25:00|1129.1|1128.1|1129.8|1128.8|1130.2|1129.2|1129.1|1128.1|62
1598938200000|2020-09-01 05:30:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.6|1128.6|21
1598938800000|2020-09-01 05:40:00|1129.7|1128.7|1128.4|1127.4|1129.7|1128.7|1128.1|1127.1|46
1598939100000|2020-09-01 05:45:00|1128.5|1127.5|1128.8|1127.8|1128.8|1127.8|1128.5|1127.5|44
1598939400000|2020-09-01 05:50:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|4
1598939700000|2020-09-01 05:55:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|15
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1128.7|1127.7|1128.9|1127.9|1127.6|1126.6|53
1598940300000|2020-09-01 06:05:00|1128.1|1127.1|1128.8|1127.8|1129.5|1128.5|1127.7|1126.7|49
1598940600000|2020-09-01 06:10:00|1129.1|1128.1|1128|1127|1129.1|1128.1|1127.6|1126.6|129
1598940900000|2020-09-01 06:15:00|1128.2|1127.2|1129|1128|1129.4|1128.4|1128.1|1127.1|17
1598941200000|2020-09-01 06:20:00|1129.1|1128.1|1127.8|1126.8|1129.1|1128.1|1127.6|1126.6|76
1598941500000|2020-09-01 06:25:00|1127.9|1126.9|1127|1126|1127.9|1126.9|1126.9|1125.9|106
1598941800000|2020-09-01 06:30:00|1127.2|1126.2|1128.9|1127.9|1128.9|1127.9|1127|1126|90
1598942100000|2020-09-01 06:35:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|46
1598942400000|2020-09-01 06:40:00|1129|1128|1129.4|1128.4|1129.6|1128.6|1129|1128|18
1598942700000|2020-09-01 06:45:00|1129.5|1128.5|1129|1128|1129.8|1128.8|1128.9|1127.9|77
1598943000000|2020-09-01 06:50:00|1128.7|1127.7|1129.2|1128.2|1129.3|1128.3|1128.7|1127.7|37
1598943300000|2020-09-01 06:55:00|1129.3|1128.3|1129.3|1128.3|1129.5|1128.5|1128.5|1127.5|38
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1127.9|1126.9|1129.6|1128.6|1127.7|1126.7|294
1598943900000|2020-09-01 07:05:00|1127.7|1126.7|1127|1126|1128.5|1127.5|1127|1126|261
1598944200000|2020-09-01 07:10:00|1126.8|1125.8|1126.6|1125.6|1127.3|1126.3|1126|1125|292
1598944500000|2020-09-01 07:15:00|1126.9|1125.9|1127.7|1126.7|1128|1127|1126.6|1125.6|240
1598944800000|2020-09-01 07:20:00|1127.8|1126.8|1129.3|1128.3|1130.5|1129.5|1127.7|1126.7|345
1598945100000|2020-09-01 07:25:00|1129.2|1128.2|1128.8|1127.8|1129.6|1128.6|1128.3|1127.3|415
1598945400000|2020-09-01 07:30:00|1128.9|1127.9|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|324
1598945700000|2020-09-01 07:35:00|1129|1128|1130|1129|1130.3|1129.3|1128.9|1127.9|366
1598946000000|2020-09-01 07:40:00|1130.2|1129.2|1130.8|1129.8|1131.5|1130.5|1130.2|1129.2|282
1598946300000|2020-09-01 07:45:00|1130.9|1129.9|1130.9|1129.9|1131.3|1130.3|1130.8|1129.8|255
1598946600000|2020-09-01 07:50:00|1131|1130|1130.4|1129.4|1131|1130|1129.8|1128.8|271
1598946900000|2020-09-01 07:55:00|1130.5|1129.5|1130.5|1129.5|1130.7|1129.7|1130|1129|327
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1128.9|1127.9|1130.5|1129.5|1128.9|1127.9|472
1598947500000|2020-09-01 08:05:00|1129.1|1128.1|1128.3|1127.3|1129.4|1128.4|1128.2|1127.2|330
1598947800000|2020-09-01 08:10:00|1128.4|1127.4|1128.3|1127.3|1129|1128|1128.1|1127.1|283
1598948100000|2020-09-01 08:15:00|1128.2|1127.2|1128.6|1127.6|1128.7|1127.7|1127.8|1126.8|421
1598948400000|2020-09-01 08:20:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.4|1127.4|298
1598948700000|2020-09-01 08:25:00|1129.3|1128.3|1130.1|1129.1|1130.1|1129.1|1129.2|1128.2|359
1598949000000|2020-09-01 08:30:00|1130|1129|1129.1|1128.1|1130|1129|1128.6|1127.6|111
1598949300000|2020-09-01 08:35:00|1128.8|1127.8|1129.2|1128.2|1129.5|1128.5|1128.7|1127.7|38
1598949600000|2020-09-01 08:40:00|1129|1128|1128|1127|1129|1128|1127.5|1126.5|94
1598949900000|2020-09-01 08:45:00|1127.9|1126.9|1128.6|1127.6|1128.9|1127.9|1127.6|1126.6|62
1598950200000|2020-09-01 08:50:00|1128.7|1127.7|1127.4|1126.4|1128.9|1127.9|1127.2|1126.2|105
1598950500000|2020-09-01 08:55:00|1127|1126|1127|1126|1127.1|1126.1|1126.5|1125.5|85
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1126.8|1125.8|1127.3|1126.3|1126.7|1125.7|62
1598951100000|2020-09-01 09:05:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.1|1125.1|79
1598951400000|2020-09-01 09:10:00|1126.9|1125.9|1127.8|1126.8|1127.9|1126.9|1126.9|1125.9|27
1598951700000|2020-09-01 09:15:00|1127.7|1126.7|1128.7|1127.7|1128.8|1127.8|1127.7|1126.7|114
1598952000000|2020-09-01 09:20:00|1128.9|1127.9|1128.9|1127.9|1129.2|1128.2|1128.7|1127.7|70
1598952300000|2020-09-01 09:25:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.8|1127.8|56
1598952600000|2020-09-01 09:30:00|1129.3|1128.3|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|68
1598952900000|2020-09-01 09:35:00|1129.3|1128.3|1129.4|1128.4|1129.7|1128.7|1129|1128|166
1598953200000|2020-09-01 09:40:00|1129.5|1128.5|1128.6|1127.6|1129.5|1128.5|1128.6|1127.6|150
1598953500000|2020-09-01 09:45:00|1128.7|1127.7|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|180
1598953800000|2020-09-01 09:50:00|1128.5|1127.5|1128.5|1127.5|1128.7|1127.7|1128.2|1127.2|55
1598954100000|2020-09-01 09:55:00|1128.6|1127.6|1127.8|1126.8|1128.6|1127.6|1127.7|1126.7|149
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1127.6|1126.6|1127.7|1126.7|1127.2|1126.2|270
1598954700000|2020-09-01 10:05:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127.5|1126.5|41
1598955000000|2020-09-01 10:10:00|1127.7|1126.7|1127.9|1126.9|1127.9|1126.9|1127.5|1126.5|41
1598955300000|2020-09-01 10:15:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.8|1126.8|53
1598955600000|2020-09-01 10:20:00|1128.3|1127.3|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|34
1598955900000|2020-09-01 10:25:00|1128.4|1127.4|1128.6|1127.6|1129.1|1128.1|1128.4|1127.4|118
1598956200000|2020-09-01 10:30:00|1128.7|1127.7|1129|1128|1129.2|1128.2|1128.7|1127.7|100
1598956500000|2020-09-01 10:35:00|1129.1|1128.1|1128.6|1127.6|1129.3|1128.3|1128.4|1127.4|121
1598956800000|2020-09-01 10:40:00|1128.5|1127.5|1128.7|1127.7|1129|1128|1128.5|1127.5|98
1598957100000|2020-09-01 10:45:00|1128.5|1127.5|1128.6|1127.6|1129.1|1128.1|1128.5|1127.5|61
1598957400000|2020-09-01 10:50:00|1128.7|1127.7|1128.9|1127.9|1128.9|1127.9|1128.2|1127.2|138
1598957700000|2020-09-01 10:55:00|1129|1128|1129.7|1128.7|1129.7|1128.7|1128.9|1127.9|141
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1129.3|1128.3|1129.9|1128.9|1129.2|1128.2|241
1598958300000|2020-09-01 11:05:00|1129.4|1128.4|1129.4|1128.4|1129.5|1128.5|1129.3|1128.3|71
1598958600000|2020-09-01 11:10:00|1129.3|1128.3|1128.9|1127.9|1129.6|1128.6|1128.9|1127.9|125
1598958900000|2020-09-01 11:15:00|1128.8|1127.8|1128.3|1127.3|1128.9|1127.9|1128.3|1127.3|85
1598959200000|2020-09-01 11:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.8|1126.8|66
1598959500000|2020-09-01 11:25:00|1128|1127|1127.1|1126.1|1128|1127|1127|1126|279
1598959800000|2020-09-01 11:30:00|1127.2|1126.2|1126.6|1125.6|1127.3|1126.3|1126.5|1125.5|136
1598960100000|2020-09-01 11:35:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|139
1598960400000|2020-09-01 11:40:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|145
1598960700000|2020-09-01 11:45:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126|1125|152
1598961000000|2020-09-01 11:50:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|172
1598961300000|2020-09-01 11:55:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|211
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|179
1598961900000|2020-09-01 12:05:00|1126.9|1125.9|1127.2|1126.2|1127.3|1126.3|1126.8|1125.8|60
1598962200000|2020-09-01 12:10:00|1127.3|1126.3|1127.5|1126.5|1127.7|1126.7|1127|1126|67
1598962500000|2020-09-01 12:15:00|1127.6|1126.6|1127.1|1126.1|1127.6|1126.6|1127.1|1126.1|34
1598962800000|2020-09-01 12:20:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|388
1598963100000|2020-09-01 12:25:00|1126.5|1125.5|1126.9|1125.9|1127|1126|1126.5|1125.5|125
1598963400000|2020-09-01 12:30:00|1126.8|1125.8|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|94
1598963700000|2020-09-01 12:35:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127.1|1126.1|375
1598964000000|2020-09-01 12:40:00|1127.6|1126.6|1128.3|1127.3|1128.7|1127.7|1127.4|1126.4|587
1598964300000|2020-09-01 12:45:00|1128.2|1127.2|1128.7|1127.7|1129|1128|1128.1|1127.1|159
1598964600000|2020-09-01 12:50:00|1128.6|1127.6|1128.1|1127.1|1129|1128|1128|1127|509
1598964900000|2020-09-01 12:55:00|1128.2|1127.2|1127|1126|1128.2|1127.2|1126.5|1125.5|538
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1125.5|1124.5|1127.1|1126.1|1125.2|1124.2|582
1598965500000|2020-09-01 13:05:00|1125.6|1124.6|1124.5|1123.5|1125.9|1124.9|1123.9|1122.9|985
1598965800000|2020-09-01 13:10:00|1124.6|1123.6|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|687
1598966100000|2020-09-01 13:15:00|1125.3|1124.3|1125.3|1124.3|1125.9|1124.9|1124.8|1123.8|537
1598966400000|2020-09-01 13:20:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.9|1123.9|417
1598966700000|2020-09-01 13:25:00|1125.1|1124.1|1126.1|1125.1|1126.2|1125.2|1125.1|1124.1|427
1598967000000|2020-09-01 13:30:00|1125.9|1125.4|1127|1126.5|1127.7|1127.2|1124.9|1124.4|7139
1598967300000|2020-09-01 13:35:00|1126.9|1126.4|1127.7|1127.2|1128.9|1128.4|1126.5|1126|2733
1598967600000|2020-09-01 13:40:00|1127.6|1127.1|1127.8|1127.3|1128.8|1128.3|1126.8|1126.3|2699
1598967900000|2020-09-01 13:45:00|1127.9|1127.4|1130.8|1130.3|1131.6|1131.1|1127.9|1127.4|3681
1598968200000|2020-09-01 13:50:00|1130.7|1130.2|1129|1128.5|1130.7|1130.2|1128.9|1128.4|1164
1598968500000|2020-09-01 13:55:00|1128.9|1128.4|1129.5|1129|1130.2|1129.7|1128.9|1128.4|761
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1129|1128.5|1130.9|1130.4|1128.7|1128.2|1996
1598969100000|2020-09-01 14:05:00|1129.1|1128.6|1129.2|1128.7|1130.5|1130|1128.9|1128.4|1004
1598969400000|2020-09-01 14:10:00|1129.1|1128.6|1130.6|1130.1|1131.6|1131.1|1129.1|1128.6|1954
1598969700000|2020-09-01 14:15:00|1130.7|1130.2|1132.1|1131.6|1132.2|1131.7|1130.4|1129.9|1663
1598970000000|2020-09-01 14:20:00|1132|1131.5|1132.5|1132|1132.9|1132.4|1131.8|1131.3|1292
1598970300000|2020-09-01 14:25:00|1132.4|1131.9|1133.5|1133|1133.6|1133.1|1132.2|1131.7|1431
1598970600000|2020-09-01 14:30:00|1133.4|1132.9|1132|1131.5|1133.4|1132.9|1131.7|1131.2|896
1598970900000|2020-09-01 14:35:00|1132.1|1131.6|1132.4|1131.9|1132.8|1132.3|1131.7|1131.2|812
1598971200000|2020-09-01 14:40:00|1132.5|1132|1132.2|1131.7|1133|1132.5|1131.7|1131.2|1252
1598971500000|2020-09-01 14:45:00|1132.1|1131.6|1131.7|1131.2|1133.1|1132.6|1131.3|1130.8|1192
1598971800000|2020-09-01 14:50:00|1131.6|1131.1|1130.8|1130.3|1132.6|1132.1|1130.8|1130.3|940
1598972100000|2020-09-01 14:55:00|1130.9|1130.4|1130.4|1129.9|1131.5|1131|1130.2|1129.7|1235
1598972400000|2020-09-01 15:00:00|1130.5|1130|1129.4|1128.9|1130.7|1130.2|1129.3|1128.8|1397
1598972700000|2020-09-01 15:05:00|1129.5|1129|1129.9|1129.4|1130.3|1129.8|1129.3|1128.8|651
1598973000000|2020-09-01 15:10:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.5|1129|511
1598973300000|2020-09-01 15:15:00|1130.3|1129.8|1130|1129.5|1130.7|1130.2|1129.8|1129.3|326
1598973600000|2020-09-01 15:20:00|1129.9|1129.4|1129.5|1129|1130.3|1129.8|1129.1|1128.6|1617
1598973900000|2020-09-01 15:25:00|1129.6|1129.1|1129.3|1128.8|1129.9|1129.4|1128.7|1128.2|1223
1598974200000|2020-09-01 15:30:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1128.8|1128.3|1025
1598974500000|2020-09-01 15:35:00|1129.7|1129.2|1129.8|1129.3|1130.1|1129.6|1129.5|1129|688
1598974800000|2020-09-01 15:40:00|1129.9|1129.4|1129.7|1129.2|1130.1|1129.6|1129.4|1128.9|890
1598975100000|2020-09-01 15:45:00|1129.6|1129.1|1129.2|1128.7|1129.8|1129.3|1128.8|1128.3|1012
1598975400000|2020-09-01 15:50:00|1129.3|1128.8|1129.6|1129.1|1130.2|1129.7|1129.3|1128.8|548
1598975700000|2020-09-01 15:55:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.5|1129|545
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1130.5|1130|1130.7|1130.2|1130.2|1129.7|522
1598976300000|2020-09-01 16:05:00|1130.6|1130.1|1130.9|1130.4|1131.3|1130.8|1130.6|1130.1|382
1598976600000|2020-09-01 16:10:00|1130.8|1130.3|1131.8|1131.3|1131.8|1131.3|1130.8|1130.3|386
1598976900000|2020-09-01 16:15:00|1131.7|1131.2|1131.8|1131.3|1132|1131.5|1131.4|1130.9|178
1598977200000|2020-09-01 16:20:00|1131.9|1131.4|1131.5|1131|1132.1|1131.6|1131.4|1130.9|163
1598977500000|2020-09-01 16:25:00|1131.4|1130.9|1132.3|1131.8|1132.4|1131.9|1131.4|1130.9|387
1598977800000|2020-09-01 16:30:00|1132.2|1131.7|1131.3|1130.8|1132.7|1132.2|1131.2|1130.7|503
1598978100000|2020-09-01 16:35:00|1131.4|1130.9|1131.3|1130.8|1131.5|1131|1131.1|1130.6|264
1598978400000|2020-09-01 16:40:00|1131.4|1130.9|1131.5|1131|1131.6|1131.1|1131|1130.5|303
1598978700000|2020-09-01 16:45:00|1131.6|1131.1|1131.5|1131|1131.7|1131.2|1131|1130.5|142
1598979000000|2020-09-01 16:50:00|1131.4|1130.9|1132.4|1131.9|1132.4|1131.9|1131.4|1130.9|171
1598979300000|2020-09-01 16:55:00|1132.2|1131.7|1132.1|1131.6|1132.5|1132|1131.8|1131.3|388
1598979600000|2020-09-01 17:00:00|1132|1131.5|1130.9|1130.4|1132|1131.5|1130.9|1130.4|395
1598979900000|2020-09-01 17:05:00|1131|1130.5|1129.7|1129.2|1131|1130.5|1129.7|1129.2|900
1598980200000|2020-09-01 17:10:00|1129.6|1129.1|1129.6|1129.1|1130|1129.5|1129.3|1128.8|624
1598980500000|2020-09-01 17:15:00|1129.4|1128.9|1129.5|1129|1129.5|1129|1129.4|1128.9|759
1598980800000|2020-09-01 17:20:00|1129.4|1128.9|1129.7|1129.2|1129.8|1129.3|1129.2|1128.7|673
1598981100000|2020-09-01 17:25:00|1129.8|1129.3|1130.2|1129.7|1130.4|1129.9|1129.6|1129.1|515
1598981400000|2020-09-01 17:30:00|1130.1|1129.6|1130.4|1129.9|1130.6|1130.1|1130|1129.5|769
1598981700000|2020-09-01 17:35:00|1130.5|1130|1130.6|1130.1|1130.9|1130.4|1130.4|1129.9|287
1598982000000|2020-09-01 17:40:00|1130.7|1130.2|1131.2|1130.7|1131.3|1130.8|1130.6|1130.1|262
1598982300000|2020-09-01 17:45:00|1131.3|1130.8|1131.3|1130.8|1131.3|1130.8|1130.9|1130.4|143
1598982600000|2020-09-01 17:50:00|1131.2|1130.7|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|315
1598982900000|2020-09-01 17:55:00|1131.2|1130.7|1131.1|1130.6|1131.6|1131.1|1131.1|1130.6|167
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.1|1130.6|1131.7|1131.2|1131|1130.5|467
1598983500000|2020-09-01 18:05:00|1131|1130.5|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|218
1598983800000|2020-09-01 18:10:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.3|1130.8|221
1598984100000|2020-09-01 18:15:00|1131.2|1130.7|1131.9|1131.4|1131.9|1131.4|1131.1|1130.6|178
1598984400000|2020-09-01 18:20:00|1131.8|1131.3|1132|1131.5|1132|1131.5|1131.6|1131.1|175
1598984700000|2020-09-01 18:25:00|1132.1|1131.6|1131.8|1131.3|1132.2|1131.7|1131.8|1131.3|591
1598985000000|2020-09-01 18:30:00|1131.7|1131.2|1131.8|1131.3|1132.1|1131.6|1131.7|1131.2|137
1598985300000|2020-09-01 18:35:00|1131.7|1131.2|1131.4|1130.9|1131.8|1131.3|1131.3|1130.8|181
1598985600000|2020-09-01 18:40:00|1131.3|1130.8|1130.7|1130.2|1131.3|1130.8|1130.6|1130.1|295
1598985900000|2020-09-01 18:45:00|1130.6|1130.1|1130.9|1130.4|1131.2|1130.7|1130.6|1130.1|327
1598986200000|2020-09-01 18:50:00|1131|1130.5|1131.1|1130.6|1131.2|1130.7|1130.8|1130.3|201
1598986500000|2020-09-01 18:55:00|1131|1130.5|1131.2|1130.7|1131.4|1130.9|1130.9|1130.4|340
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1130.6|1130.1|1131.4|1130.9|1130.5|1130|573
1598987100000|2020-09-01 19:05:00|1130.5|1130|1131.3|1130.8|1131.4|1130.9|1130.5|1130|133
1598987400000|2020-09-01 19:10:00|1131.4|1130.9|1130.7|1130.2|1131.4|1130.9|1130.7|1130.2|238
1598987700000|2020-09-01 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.3|1130.8|1130.8|1130.3|234
1598988000000|2020-09-01 19:20:00|1131.2|1130.7|1131.8|1131.3|1131.8|1131.3|1131.2|1130.7|317
1598988300000|2020-09-01 19:25:00|1131.9|1131.4|1132|1131.5|1132.3|1131.8|1131.9|1131.4|471
1598988600000|2020-09-01 19:30:00|1132.1|1131.6|1131.8|1131.3|1132.3|1131.8|1131.7|1131.2|456
1598988900000|2020-09-01 19:35:00|1131.9|1131.4|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|301
1598989200000|2020-09-01 19:40:00|1132.1|1131.6|1133.4|1132.9|1133.4|1132.9|1132.1|1131.6|699
1598989500000|2020-09-01 19:45:00|1133.3|1132.8|1133|1132.5|1133.6|1133.1|1132.9|1132.4|1097
1598989800000|2020-09-01 19:50:00|1133.1|1132.6|1133.7|1133.2|1133.8|1133.3|1132.9|1132.4|1260
1598990100000|2020-09-01 19:55:00|1133.6|1133.1|1135|1134.5|1135.2|1134.7|1133.3|1132.8|7284
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.8|1133.8|1135.7|1134.7|1134.7|1133.7|780
1598990700000|2020-09-01 20:05:00|1134.7|1133.7|1134.5|1133.5|1135|1134|1134.5|1133.5|123
1598991000000|2020-09-01 20:10:00|1134.6|1133.6|1134.8|1133.8|1134.9|1133.9|1134.5|1133.5|67
1598991300000|2020-09-01 20:15:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|32
1598991600000|2020-09-01 20:20:00|1135|1134|1135|1134|1135|1134|1135|1134|1
1598991900000|2020-09-01 20:25:00|1134.4|1133.4|1134.6|1133.6|1134.6|1133.6|1134.4|1133.4|47
1598992200000|2020-09-01 20:30:00|1134.4|1133.4|1135|1134|1135.2|1134.2|1134.4|1133.4|26
1598992800000|2020-09-01 20:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598993100000|2020-09-01 20:45:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|4
1598993700000|2020-09-01 20:55:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.2|1133.2|18
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1134.2|1133.2|2
1598997300000|2020-09-01 21:55:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134|1132|0
1598997900000|2020-09-01 22:05:00|1134.6|1132.6|1134.2|1132.2|1134.6|1132.6|1134.2|1132.2|0
1598998200000|2020-09-01 22:10:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1598998500000|2020-09-01 22:15:00|1134.4|1132.4|1134.3|1132.3|1134.4|1132.4|1134.2|1132.2|0
1598998800000|2020-09-01 22:20:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1598999100000|2020-09-01 22:25:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598999400000|2020-09-01 22:30:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598999700000|2020-09-01 22:35:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1599000000000|2020-09-01 22:40:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599000300000|2020-09-01 22:45:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1599000600000|2020-09-01 22:50:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1599000900000|2020-09-01 22:55:00|1134.4|1132.4|1134.5|1132.5|1134.7|1132.7|1134.4|1132.4|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1599001500000|2020-09-01 23:05:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599001800000|2020-09-01 23:10:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|0
1599002100000|2020-09-01 23:15:00|1134.2|1132.2|1134.6|1132.6|1134.6|1132.6|1134.2|1132.2|0
1599002400000|2020-09-01 23:20:00|1134.7|1132.7|1136.1|1134.1|1136.1|1134.1|1134.7|1132.7|0
1599002700000|2020-09-01 23:25:00|1136|1134|1135.8|1133.8|1136.1|1134.1|1135.7|1133.7|0
1599003000000|2020-09-01 23:30:00|1135.9|1133.9|1135.5|1133.5|1135.9|1133.9|1135.5|1133.5|0
1599003300000|2020-09-01 23:35:00|1135.6|1133.6|1135.6|1133.6|1135.7|1133.7|1135.5|1133.5|0
1599003600000|2020-09-01 23:40:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1599003900000|2020-09-01 23:45:00|1135.6|1133.6|1136.4|1134.4|1136.4|1134.4|1135.5|1133.5|0
1599004200000|2020-09-01 23:50:00|1136.5|1134.5|1136.1|1134.1|1136.5|1134.5|1136|1134|0
1599004500000|2020-09-01 23:55:00|1136.2|1134.2|1136.8|1134.8|1136.8|1134.8|1136.2|1134.2|0
1599004800000|2020-09-02 00:00:00|1136.7|1134.7|1139.5|1138.5|1140.6|1139.6|1136.3|1134.3|414
1599005100000|2020-09-02 00:05:00|1137.7|1136.7|1138.6|1137.6|1138.6|1137.6|1137.7|1136.7|53
1599005400000|2020-09-02 00:10:00|1138.9|1137.9|1137.7|1136.7|1138.9|1137.9|1137.7|1136.7|15
1599005700000|2020-09-02 00:15:00|1137.4|1136.4|1138.3|1137.3|1138.3|1137.3|1137.4|1136.4|4
1599006000000|2020-09-02 00:20:00|1138.1|1137.1|1138|1137|1138.2|1137.2|1137.8|1136.8|10
1599006300000|2020-09-02 00:25:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1599006600000|2020-09-02 00:30:00|1138.9|1137.9|1138.3|1137.3|1138.9|1137.9|1138.3|1137.3|11
1599006900000|2020-09-02 00:35:00|1138.1|1137.1|1138.9|1137.9|1138.9|1137.9|1137.8|1136.8|27
1599007200000|2020-09-02 00:40:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|12
1599007500000|2020-09-02 00:45:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1599007800000|2020-09-02 00:50:00|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|2
1599008100000|2020-09-02 00:55:00|1139|1138|1139|1138|1139|1138|1139|1138|3
1599008400000|2020-09-02 01:00:00|1139.1|1138.1|1137.9|1136.9|1139.1|1138.1|1137.9|1136.9|2
1599008700000|2020-09-02 01:05:00|1138.3|1137.3|1138.4|1137.4|1138.4|1137.4|1138.3|1137.3|4
1599009300000|2020-09-02 01:15:00|1139|1138|1139|1138|1139|1138|1139|1138|8
1599009600000|2020-09-02 01:20:00|1138.8|1137.8|1138.2|1137.2|1139.3|1138.3|1138.2|1137.2|67
1599009900000|2020-09-02 01:25:00|1138.5|1137.5|1138.2|1137.2|1138.5|1137.5|1138.2|1137.2|6
1599010200000|2020-09-02 01:30:00|1138|1137|1137.8|1136.8|1138.2|1137.2|1137.4|1136.4|22
1599010500000|2020-09-02 01:35:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1599010800000|2020-09-02 01:40:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|7
1599011100000|2020-09-02 01:45:00|1135.9|1134.9|1135.5|1134.5|1135.9|1134.9|1135.5|1134.5|8
1599011400000|2020-09-02 01:50:00|1135.8|1134.8|1135|1134|1135.8|1134.8|1135|1134|21
1599011700000|2020-09-02 01:55:00|1135.1|1134.1|1133.3|1132.3|1135.1|1134.1|1133.3|1132.3|10
1599012000000|2020-09-02 02:00:00|1133.4|1132.4|1132.6|1131.6|1134.3|1133.3|1132.6|1131.6|9
1599012300000|2020-09-02 02:05:00|1132.7|1131.7|1132.8|1131.8|1132.8|1131.8|1132.7|1131.7|2
1599012600000|2020-09-02 02:10:00|1133.3|1132.3|1135.8|1134.8|1135.9|1134.9|1133.1|1132.1|43
1599012900000|2020-09-02 02:15:00|1135.6|1134.6|1135.9|1134.9|1135.9|1134.9|1135.4|1134.4|7
1599013200000|2020-09-02 02:20:00|1134.9|1133.9|1136.4|1135.4|1136.4|1135.4|1134.9|1133.9|5
1599013500000|2020-09-02 02:25:00|1136.5|1135.5|1136|1135|1136.8|1135.8|1136|1135|3
1599013800000|2020-09-02 02:30:00|1135.3|1134.3|1136.2|1135.2|1136.2|1135.2|1134.9|1133.9|9
1599014100000|2020-09-02 02:35:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1
1599014400000|2020-09-02 02:40:00|1136.3|1135.3|1135.2|1134.2|1136.3|1135.3|1135.2|1134.2|3
1599014700000|2020-09-02 02:45:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1
1599015000000|2020-09-02 02:50:00|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|2
1599015300000|2020-09-02 02:55:00|1132.6|1131.6|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|13
1599015600000|2020-09-02 03:00:00|1132.7|1131.7|1133.5|1132.5|1133.5|1132.5|1132.7|1131.7|7
1599015900000|2020-09-02 03:05:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.2|1131.2|36
1599016200000|2020-09-02 03:10:00|1132.6|1131.6|1133.4|1132.4|1133.4|1132.4|1132.6|1131.6|5
1599016500000|2020-09-02 03:15:00|1133.1|1132.1|1133|1132|1133.4|1132.4|1133|1132|10
1599016800000|2020-09-02 03:20:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599017100000|2020-09-02 03:25:00|1133.7|1132.7|1133.1|1132.1|1133.7|1132.7|1133.1|1132.1|2
1599017400000|2020-09-02 03:30:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|14
1599017700000|2020-09-02 03:35:00|1132.5|1131.5|1132.1|1131.1|1132.5|1131.5|1132.1|1131.1|12
1599018000000|2020-09-02 03:40:00|1131.8|1130.8|1131.9|1130.9|1132.5|1131.5|1131.8|1130.8|19
1599018300000|2020-09-02 03:45:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1
1599018600000|2020-09-02 03:50:00|1132.5|1131.5|1132.7|1131.7|1132.8|1131.8|1132.5|1131.5|31
1599018900000|2020-09-02 03:55:00|1132.6|1131.6|1133.5|1132.5|1133.5|1132.5|1132.3|1131.3|41
1599019200000|2020-09-02 04:00:00|||||||||1
1599019500000|2020-09-02 04:05:00|1134.2|1133.2|1133.9|1132.9|1134.2|1133.2|1133.5|1132.5|8
1599019800000|2020-09-02 04:10:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1
1599020100000|2020-09-02 04:15:00|1133.5|1132.5|1134.6|1133.6|1134.6|1133.6|1133.5|1132.5|2
1599020400000|2020-09-02 04:20:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1599020700000|2020-09-02 04:25:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1599021000000|2020-09-02 04:30:00|1135.4|1134.4|1135.3|1134.3|1135.4|1134.4|1135.3|1134.3|5
1599021300000|2020-09-02 04:35:00|1134.4|1133.4|1133.4|1132.4|1134.4|1133.4|1133.4|1132.4|2
1599021600000|2020-09-02 04:40:00|1133.5|1132.5|1134.7|1133.7|1134.7|1133.7|1133.5|1132.5|3
1599022200000|2020-09-02 04:50:00|||||||||1
1599022500000|2020-09-02 04:55:00|1134.1|1133.1|1133.6|1132.6|1134.1|1133.1|1133.6|1132.6|8
1599022800000|2020-09-02 05:00:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.7|1131.7|15
1599023100000|2020-09-02 05:05:00|1132.8|1131.8|1133.9|1132.9|1133.9|1132.9|1132.8|1131.8|9
1599023400000|2020-09-02 05:10:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1133.3|1132.3|8
1599023700000|2020-09-02 05:15:00|1134.7|1133.7|1135.5|1134.5|1135.5|1134.5|1134.7|1133.7|84
1599024000000|2020-09-02 05:20:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1134.8|1133.8|20
1599024300000|2020-09-02 05:25:00|1136.3|1135.3|1136.4|1135.4|1136.5|1135.5|1135.4|1134.4|15
1599024600000|2020-09-02 05:30:00|1136|1135|1136.7|1135.7|1136.8|1135.8|1135.5|1134.5|21
1599024900000|2020-09-02 05:35:00|1136.2|1135.2|1137|1136|1137|1136|1135.9|1134.9|22
1599025200000|2020-09-02 05:40:00|1136.9|1135.9|1137.5|1136.5|1137.5|1136.5|1136.6|1135.6|11
1599025500000|2020-09-02 05:45:00|1137.3|1136.3|1138.1|1137.1|1138.1|1137.1|1137.1|1136.1|28
1599025800000|2020-09-02 05:50:00|1137.7|1136.7|1138.3|1137.3|1138.3|1137.3|1137.2|1136.2|27
1599026100000|2020-09-02 05:55:00|1138.7|1137.7|1139|1138|1139|1138|1138.2|1137.2|48
1599026400000|2020-09-02 06:00:00|1138.9|1137.9|1139.7|1138.7|1140.2|1139.2|1138.6|1137.6|64
1599026700000|2020-09-02 06:05:00|1140|1139|1139.5|1138.5|1140.3|1139.3|1139.4|1138.4|67
1599027000000|2020-09-02 06:10:00|1139.9|1138.9|1139.8|1138.8|1140.2|1139.2|1139.6|1138.6|35
1599027300000|2020-09-02 06:15:00|1139.9|1138.9|1138.9|1137.9|1140|1139|1138.9|1137.9|82
1599027600000|2020-09-02 06:20:00|1139.1|1138.1|1138.9|1137.9|1139.3|1138.3|1138.6|1137.6|130
1599027900000|2020-09-02 06:25:00|1138.8|1137.8|1138.2|1137.2|1139|1138|1137.3|1136.3|73
1599028200000|2020-09-02 06:30:00|1138.3|1137.3|1137.8|1136.8|1138.3|1137.3|1137.7|1136.7|48
1599028500000|2020-09-02 06:35:00|1137.7|1136.7|1135.5|1134.5|1137.9|1136.9|1135.5|1134.5|58
1599028800000|2020-09-02 06:40:00|1135.9|1134.9|1136.1|1135.1|1137|1136|1135.9|1134.9|65
1599029100000|2020-09-02 06:45:00|1136.7|1135.7|1137.5|1136.5|1137.9|1136.9|1136.7|1135.7|109
1599029400000|2020-09-02 06:50:00|1137.3|1136.3|1135.9|1134.9|1137.6|1136.6|1135.9|1134.9|70
1599029700000|2020-09-02 06:55:00|1136.2|1135.2|1136.7|1135.7|1136.7|1135.7|1136.1|1135.1|67
1599030000000|2020-09-02 07:00:00|1136.6|1135.6|1137.1|1136.1|1137.3|1136.3|1136.1|1135.1|293
1599030300000|2020-09-02 07:05:00|1137|1136|1137.9|1136.9|1138|1137|1136.8|1135.8|316
1599030600000|2020-09-02 07:10:00|1138|1137|1138.2|1137.2|1138.5|1137.5|1137.6|1136.6|454
1599030900000|2020-09-02 07:15:00|1138.4|1137.4|1137.2|1136.2|1138.7|1137.7|1137.2|1136.2|296
1599031200000|2020-09-02 07:20:00|1137.3|1136.3|1138|1137|1138.7|1137.7|1137.3|1136.3|271
1599031500000|2020-09-02 07:25:00|1137.9|1136.9|1137.1|1136.1|1138.5|1137.5|1137|1136|232
1599031800000|2020-09-02 07:30:00|1137.2|1136.2|1137|1136|1138.2|1137.2|1136.9|1135.9|209
1599032100000|2020-09-02 07:35:00|1137.1|1136.1|1137.5|1136.5|1137.9|1136.9|1137.1|1136.1|226
1599032400000|2020-09-02 07:40:00|1137.6|1136.6|1137.6|1136.6|1138.1|1137.1|1137.4|1136.4|398
1599032700000|2020-09-02 07:45:00|1137.7|1136.7|1137.4|1136.4|1137.9|1136.9|1137.2|1136.2|191
1599033000000|2020-09-02 07:50:00|1137.3|1136.3|1137.3|1136.3|1138.1|1137.1|1137.3|1136.3|160
1599033300000|2020-09-02 07:55:00|1137.4|1136.4|1137.5|1136.5|1137.8|1136.8|1137.2|1136.2|212
1599033600000|2020-09-02 08:00:00|1137.4|1136.4|1137.1|1136.1|1137.9|1136.9|1136.7|1135.7|247
1599033900000|2020-09-02 08:05:00|1137|1136|1136.7|1135.7|1138|1137|1136.7|1135.7|282
1599034200000|2020-09-02 08:10:00|1136.6|1135.6|1137|1136|1137.5|1136.5|1136.5|1135.5|162
1599034500000|2020-09-02 08:15:00|1136.9|1135.9|1137.8|1136.8|1137.8|1136.8|1136.8|1135.8|159
1599034800000|2020-09-02 08:20:00|1137.7|1136.7|1137.8|1136.8|1138.4|1137.4|1137.7|1136.7|202
1599035100000|2020-09-02 08:25:00|1137.9|1136.9|1137.4|1136.4|1138.2|1137.2|1137.3|1136.3|187
1599035400000|2020-09-02 08:30:00|1137.3|1136.3|1137.4|1136.4|1137.6|1136.6|1136.8|1135.8|290
1599035700000|2020-09-02 08:35:00|1137.5|1136.5|1137.5|1136.5|1137.7|1136.7|1137.2|1136.2|144
1599036000000|2020-09-02 08:40:00|1137.6|1136.6|1138.5|1137.5|1138.5|1137.5|1137.5|1136.5|276
1599036300000|2020-09-02 08:45:00|1138.6|1137.6|1138.3|1137.3|1139|1138|1138.2|1137.2|510
1599036600000|2020-09-02 08:50:00|1138.4|1137.4|1138.7|1137.7|1138.9|1137.9|1138.4|1137.4|194
1599036900000|2020-09-02 08:55:00|1138.8|1137.8|1138.8|1137.8|1138.9|1137.9|1138|1137|272
1599037200000|2020-09-02 09:00:00|1138.9|1137.9|1138.6|1137.6|1139.3|1138.3|1138.3|1137.3|188
1599037500000|2020-09-02 09:05:00|1138.7|1137.7|1138.8|1137.8|1139|1138|1138.5|1137.5|144
1599037800000|2020-09-02 09:10:00|1138.9|1137.9|1139|1138|1139.5|1138.5|1138.8|1137.8|174
1599038100000|2020-09-02 09:15:00|1139.1|1138.1|1139.4|1138.4|1139.5|1138.5|1139|1138|220
1599038400000|2020-09-02 09:20:00|1139.3|1138.3|1139.6|1138.6|1139.7|1138.7|1139.2|1138.2|249
1599038700000|2020-09-02 09:25:00|1139.7|1138.7|1139.7|1138.7|1139.9|1138.9|1139.4|1138.4|88
1599039000000|2020-09-02 09:30:00|1139.6|1138.6|1139.4|1138.4|1139.7|1138.7|1139.2|1138.2|133
1599039300000|2020-09-02 09:35:00|1139.3|1138.3|1139.7|1138.7|1139.7|1138.7|1139.3|1138.3|53
1599039600000|2020-09-02 09:40:00|1139.5|1138.5|1138.6|1137.6|1139.6|1138.6|1138.4|1137.4|122
1599039900000|2020-09-02 09:45:00|1138.5|1137.5|1139.1|1138.1|1139.1|1138.1|1138.4|1137.4|59
1599040200000|2020-09-02 09:50:00|1139.4|1138.4|1140.1|1139.1|1140.1|1139.1|1139.4|1138.4|80
1599040500000|2020-09-02 09:55:00|1140.2|1139.2|1140.6|1139.6|1140.8|1139.8|1140.2|1139.2|230
1599040800000|2020-09-02 10:00:00|1140.7|1139.7|1140.6|1139.6|1141.1|1140.1|1140.5|1139.5|400
1599041100000|2020-09-02 10:05:00|1140.5|1139.5|1140.4|1139.4|1140.6|1139.6|1140.4|1139.4|45
1599041400000|2020-09-02 10:10:00|1140.3|1139.3|1139.8|1138.8|1140.3|1139.3|1139.8|1138.8|28
1599041700000|2020-09-02 10:15:00|1139.9|1138.9|1140|1139|1140.1|1139.1|1139.7|1138.7|27
1599042000000|2020-09-02 10:20:00|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.8|1138.8|16
1599042300000|2020-09-02 10:25:00|1140|1139|1139.2|1138.2|1140.1|1139.1|1139.2|1138.2|89
1599042600000|2020-09-02 10:30:00|1139|1138|1138.9|1137.9|1139|1138|1138.7|1137.7|99
1599042900000|2020-09-02 10:35:00|1138.8|1137.8|1138.9|1137.9|1139.1|1138.1|1138.7|1137.7|46
1599043200000|2020-09-02 10:40:00|1139.1|1138.1|1139.4|1138.4|1139.4|1138.4|1138.9|1137.9|143
1599043500000|2020-09-02 10:45:00|1139.2|1138.2|1138.8|1137.8|1139.3|1138.3|1138.6|1137.6|57
1599043800000|2020-09-02 10:50:00|1138.7|1137.7|1138.5|1137.5|1138.9|1137.9|1138.5|1137.5|31
1599044100000|2020-09-02 10:55:00|1138.6|1137.6|1138.3|1137.3|1138.7|1137.7|1138.3|1137.3|98
1599044400000|2020-09-02 11:00:00|1138.2|1137.2|1138.4|1137.4|1138.4|1137.4|1137.9|1136.9|101
1599044700000|2020-09-02 11:05:00|1138.3|1137.3|1138|1137|1138.3|1137.3|1137.9|1136.9|49
1599045000000|2020-09-02 11:10:00|1138.1|1137.1|1138|1137|1138.3|1137.3|1137.8|1136.8|61
1599045300000|2020-09-02 11:15:00|1138.1|1137.1|1138.1|1137.1|1138.3|1137.3|1138.1|1137.1|189
1599045600000|2020-09-02 11:20:00|1138.2|1137.2|1138|1137|1138.2|1137.2|1137.9|1136.9|136
1599045900000|2020-09-02 11:25:00|1138.3|1137.3|1138.2|1137.2|1138.4|1137.4|1137.8|1136.8|120
1599046200000|2020-09-02 11:30:00|1138.1|1137.1|1138.5|1137.5|1138.5|1137.5|1138.1|1137.1|79
1599046500000|2020-09-02 11:35:00|1138.6|1137.6|1138.2|1137.2|1138.9|1137.9|1138.2|1137.2|118
1599046800000|2020-09-02 11:40:00|1138.3|1137.3|1138.4|1137.4|1138.7|1137.7|1138.1|1137.1|161
1599047100000|2020-09-02 11:45:00|1138.6|1137.6|1138.3|1137.3|1138.6|1137.6|1138|1137|63
1599047400000|2020-09-02 11:50:00|1138.5|1137.5|1138.4|1137.4|1138.6|1137.6|1138.3|1137.3|181
1599047700000|2020-09-02 11:55:00|1138.5|1137.5|1137.8|1136.8|1138.7|1137.7|1137.8|1136.8|431
1599048000000|2020-09-02 12:00:00|1137.9|1136.9|1137.8|1136.8|1138.2|1137.2|1137.6|1136.6|63
1599048300000|2020-09-02 12:05:00|1137.9|1136.9|1137.2|1136.2|1137.9|1136.9|1137.2|1136.2|131
1599048600000|2020-09-02 12:10:00|1137.1|1136.1|1137.2|1136.2|1137.2|1136.2|1136.8|1135.8|123
1599048900000|2020-09-02 12:15:00|1137.1|1136.1|1138.7|1137.7|1139|1138|1136.5|1135.5|216
1599049200000|2020-09-02 12:20:00|1138.6|1137.6|1138.5|1137.5|1138.9|1137.9|1138.2|1137.2|144
1599049500000|2020-09-02 12:25:00|1138.4|1137.4|1138.3|1137.3|1138.6|1137.6|1138.1|1137.1|92
1599049800000|2020-09-02 12:30:00|1138.5|1137.5|1137.8|1136.8|1138.6|1137.6|1137.8|1136.8|51
1599050100000|2020-09-02 12:35:00|1137.9|1136.9|1138.1|1137.1|1138.2|1137.2|1137.8|1136.8|96
1599050400000|2020-09-02 12:40:00|1138|1137|1138|1137|1138.2|1137.2|1137.7|1136.7|56
1599050700000|2020-09-02 12:45:00|1137.9|1136.9|1138.4|1137.4|1138.4|1137.4|1137.5|1136.5|113
1599051000000|2020-09-02 12:50:00|1138.3|1137.3|1138.3|1137.3|1138.4|1137.4|1138.2|1137.2|91
1599051300000|2020-09-02 12:55:00|1138.4|1137.4|1138.2|1137.2|1138.5|1137.5|1138.2|1137.2|242
1599051600000|2020-09-02 13:00:00|1138.1|1137.1|1137.6|1136.6|1138.1|1137.1|1137.4|1136.4|113
1599051900000|2020-09-02 13:05:00|1137.7|1136.7|1138.4|1137.4|1138.6|1137.6|1137.7|1136.7|185
1599052200000|2020-09-02 13:10:00|1138.3|1137.3|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|129
1599052500000|2020-09-02 13:15:00|1138.4|1137.4|1137.5|1136.5|1138.5|1137.5|1137.3|1136.3|146
1599052800000|2020-09-02 13:20:00|1137.4|1136.4|1137|1136|1137.5|1136.5|1137|1136|151
1599053100000|2020-09-02 13:25:00|1137.1|1136.1|1135.9|1134.9|1137.1|1136.1|1135.9|1134.9|400
1599053400000|2020-09-02 13:30:00|1135.7|1135.2|1133.3|1132.8|1136.1|1135.6|1132.6|1132.1|5011
1599053700000|2020-09-02 13:35:00|1133.2|1132.7|1131.4|1130.9|1133.2|1132.7|1131.2|1130.7|3257
1599054000000|2020-09-02 13:40:00|1131.5|1131|1132.6|1132.1|1132.6|1132.1|1130.7|1130.2|2416
1599054300000|2020-09-02 13:45:00|1132.5|1132|1132.5|1132|1133.4|1132.9|1131.9|1131.4|2833
1599054600000|2020-09-02 13:50:00|1132.6|1132.1|1129.3|1128.8|1132.9|1132.4|1128.8|1128.3|1636
1599054900000|2020-09-02 13:55:00|1129.2|1128.7|1126.6|1126.1|1129.3|1128.8|1125.8|1125.3|2369
1599055200000|2020-09-02 14:00:00|1126.5|1126|1128.6|1128.1|1128.6|1128.1|1126.5|1126|1931
1599055500000|2020-09-02 14:05:00|1128.7|1128.2|1125.6|1125.1|1128.8|1128.3|1124.3|1123.8|2515
1599055800000|2020-09-02 14:10:00|1125.5|1125|1127|1126.5|1127|1126.5|1124.6|1124.1|2273
1599056100000|2020-09-02 14:15:00|1126.9|1126.4|1128|1127.5|1128|1127.5|1126.2|1125.7|1027
1599056400000|2020-09-02 14:20:00|1127.6|1127.1|1127.5|1127|1128.4|1127.9|1127.2|1126.7|778
1599056700000|2020-09-02 14:25:00|1127.6|1127.1|1127.5|1127|1128.1|1127.6|1126.8|1126.3|1214
1599057000000|2020-09-02 14:30:00|1127.4|1126.9|1129.3|1128.8|1129.6|1129.1|1127|1126.5|1259
1599057300000|2020-09-02 14:35:00|1129.2|1128.7|1127|1126.5|1129.3|1128.8|1127|1126.5|1124
1599057600000|2020-09-02 14:40:00|1126.9|1126.4|1126.1|1125.6|1127.1|1126.6|1126|1125.5|976
1599057900000|2020-09-02 14:45:00|1126|1125.5|1126.6|1126.1|1126.6|1126.1|1125|1124.5|1210
1599058200000|2020-09-02 14:50:00|1126.7|1126.2|1127.8|1127.3|1127.9|1127.4|1126.7|1126.2|1003
1599058500000|2020-09-02 14:55:00|1127.9|1127.4|1127.7|1127.2|1128.4|1127.9|1127.4|1126.9|932
1599058800000|2020-09-02 15:00:00|1127.6|1127.1|1128|1127.5|1128.2|1127.7|1127|1126.5|585
1599059100000|2020-09-02 15:05:00|1127.9|1127.4|1125.8|1125.3|1127.9|1127.4|1125.3|1124.8|455
1599059400000|2020-09-02 15:10:00|1125.9|1125.4|1126.8|1126.3|1127.1|1126.6|1125.6|1125.1|595
1599059700000|2020-09-02 15:15:00|1126.9|1126.4|1126.2|1125.7|1127|1126.5|1125.3|1124.8|845
1599060000000|2020-09-02 15:20:00|1126.3|1125.8|1125.6|1125.1|1127|1126.5|1125.6|1125.1|940
1599060300000|2020-09-02 15:25:00|1125.7|1125.2|1126.1|1125.6|1126.1|1125.6|1125|1124.5|1496
1599060600000|2020-09-02 15:30:00|1125.9|1125.4|1126.5|1126|1127.1|1126.6|1125.7|1125.2|1281
1599060900000|2020-09-02 15:35:00|1126.6|1126.1|1123.5|1123|1126.8|1126.3|1123.5|1123|1194
1599061200000|2020-09-02 15:40:00|1123.6|1123.1|1124.6|1124.1|1125|1124.5|1123.4|1122.9|1499
1599061500000|2020-09-02 15:45:00|1124.7|1124.2|1125.2|1124.7|1125.2|1124.7|1124|1123.5|1644
1599061800000|2020-09-02 15:50:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.5|1124|741
1599062100000|2020-09-02 15:55:00|1124.6|1124.1|1124.9|1124.4|1125.1|1124.6|1124.1|1123.6|857
1599062400000|2020-09-02 16:00:00|1125|1124.5|1123.7|1123.2|1125|1124.5|1123.1|1122.6|985
1599062700000|2020-09-02 16:05:00|1123.9|1123.4|1123|1122.5|1123.9|1123.4|1121.9|1121.4|1567
1599063000000|2020-09-02 16:10:00|1123.1|1122.6|1123.4|1122.9|1123.5|1123|1122.8|1122.3|790
1599063300000|2020-09-02 16:15:00|1123.5|1123|1123.7|1123.2|1123.8|1123.3|1123.3|1122.8|905
1599063600000|2020-09-02 16:20:00|1123.8|1123.3|1123.1|1122.6|1123.8|1123.3|1122.6|1122.1|474
1599063900000|2020-09-02 16:25:00|1123.2|1122.7|1123.1|1122.6|1123.2|1122.7|1122.7|1122.2|284
1599064200000|2020-09-02 16:30:00|1123|1122.5|1122.9|1122.4|1123|1122.5|1121.5|1121|536
1599064500000|2020-09-02 16:35:00|1123|1122.5|1123.1|1122.6|1123.8|1123.3|1122.8|1122.3|972
1599064800000|2020-09-02 16:40:00|1123|1122.5|1123.7|1123.2|1124.1|1123.6|1123|1122.5|371
1599065100000|2020-09-02 16:45:00|1123.6|1123.1|1123.4|1122.9|1124|1123.5|1123.4|1122.9|106
1599065400000|2020-09-02 16:50:00|1123.7|1123.2|1125.1|1124.6|1125.2|1124.7|1123.7|1123.2|412
1599065700000|2020-09-02 16:55:00|1125|1124.5|1125.7|1125.2|1126|1125.5|1125|1124.5|268
1599066000000|2020-09-02 17:00:00|1125.6|1125.1|1126.1|1125.6|1126.5|1126|1125.3|1124.8|344
1599066300000|2020-09-02 17:05:00|1126.2|1125.7|1127.1|1126.6|1127.3|1126.8|1126.2|1125.7|472
1599066600000|2020-09-02 17:10:00|1127|1126.5|1127.5|1127|1127.9|1127.4|1126.4|1125.9|792
1599066900000|2020-09-02 17:15:00|1127.3|1126.8|1126.8|1126.3|1127.4|1126.9|1126.8|1126.3|462
1599067200000|2020-09-02 17:20:00|1126.9|1126.4|1127.3|1126.8|1127.6|1127.1|1126.5|1126|74
1599067500000|2020-09-02 17:25:00|1127.1|1126.6|1127.2|1126.7|1127.6|1127.1|1127.1|1126.6|130
1599067800000|2020-09-02 17:30:00|1127.3|1126.8|1127.3|1126.8|1127.7|1127.2|1126.8|1126.3|157
1599068100000|2020-09-02 17:35:00|1127.2|1126.7|1126.7|1126.2|1127.2|1126.7|1126.6|1126.1|410
1599068400000|2020-09-02 17:40:00|1126.8|1126.3|1126.8|1126.3|1127.2|1126.7|1126.6|1126.1|63
1599068700000|2020-09-02 17:45:00|1126.7|1126.2|1126.5|1126|1126.9|1126.4|1126.5|1126|149
1599069000000|2020-09-02 17:50:00|1126.6|1126.1|1126.4|1125.9|1126.7|1126.2|1126.3|1125.8|100
1599069300000|2020-09-02 17:55:00|1126.5|1126|1126.1|1125.6|1126.8|1126.3|1125.8|1125.3|563
1599069600000|2020-09-02 18:00:00|1126.2|1125.7|1125.7|1125.2|1126.2|1125.7|1125|1124.5|206
1599069900000|2020-09-02 18:05:00|1126.1|1125.6|1126.6|1126.1|1126.8|1126.3|1126|1125.5|181
1599070200000|2020-09-02 18:10:00|1126.8|1126.3|1126|1125.5|1126.9|1126.4|1125.8|1125.3|457
1599070500000|2020-09-02 18:15:00|1126.3|1125.8|1126.7|1126.2|1126.8|1126.3|1126.3|1125.8|94
1599070800000|2020-09-02 18:20:00|1126.8|1126.3|1127.5|1127|1127.7|1127.2|1126.8|1126.3|299
1599071100000|2020-09-02 18:25:00|1127.4|1126.9|1127.6|1127.1|1128|1127.5|1127.3|1126.8|233
1599071400000|2020-09-02 18:30:00|1127.7|1127.2|1128.6|1128.1|1128.6|1128.1|1127.6|1127.1|389
1599071700000|2020-09-02 18:35:00|1128.5|1128|1128.1|1127.6|1128.8|1128.3|1128.1|1127.6|274
1599072000000|2020-09-02 18:40:00|1128|1127.5|1128.4|1127.9|1128.5|1128|1127.9|1127.4|161
1599072300000|2020-09-02 18:45:00|1128.3|1127.8|1129.2|1128.7|1129.5|1129|1128.2|1127.7|220
1599072600000|2020-09-02 18:50:00|1129.3|1128.8|1128.6|1128.1|1129.4|1128.9|1128.6|1128.1|101
1599072900000|2020-09-02 18:55:00|1128.8|1128.3|1129.2|1128.7|1129.4|1128.9|1128.8|1128.3|250
1599073200000|2020-09-02 19:00:00|1129.3|1128.8|1129.8|1129.3|1129.9|1129.4|1129.3|1128.8|459
1599073500000|2020-09-02 19:05:00|1129.7|1129.2|1129.8|1129.3|1129.8|1129.3|1129|1128.5|557
1599073800000|2020-09-02 19:10:00|1129.7|1129.2|1130.9|1130.4|1130.9|1130.4|1129.7|1129.2|298
1599074100000|2020-09-02 19:15:00|1131|1130.5|1131.9|1131.4|1132|1131.5|1130.7|1130.2|336
1599074400000|2020-09-02 19:20:00|1132|1131.5|1132.2|1131.7|1132.9|1132.4|1131.9|1131.4|558
1599074700000|2020-09-02 19:25:00|1132.3|1131.8|1132.1|1131.6|1132.6|1132.1|1131.8|1131.3|173
1599075000000|2020-09-02 19:30:00|1132.2|1131.7|1132|1131.5|1132.6|1132.1|1131.7|1131.2|332
1599075300000|2020-09-02 19:35:00|1131.8|1131.3|1131.8|1131.3|1132.2|1131.7|1131.1|1130.6|614
1599075600000|2020-09-02 19:40:00|1131.9|1131.4|1132|1131.5|1132.5|1132|1131.8|1131.3|457
1599075900000|2020-09-02 19:45:00|1131.9|1131.4|1132.7|1132.2|1132.7|1132.2|1131.9|1131.4|1447
1599076200000|2020-09-02 19:50:00|1132.4|1131.9|1132.4|1131.9|1132.8|1132.3|1131.5|1131|1504
1599076500000|2020-09-02 19:55:00|1132.5|1132|1131.5|1131|1132.8|1132.3|1131.2|1130.7|6935
1599076800000|2020-09-02 20:00:00|1131.6|1130.6|1131.9|1130.9|1131.9|1130.9|1131.3|1130.3|667
1599077100000|2020-09-02 20:05:00|1132|1131|1132.3|1131.3|1132.3|1131.3|1131.6|1130.6|144
1599077400000|2020-09-02 20:10:00|1132.2|1131.2|1132.1|1131.1|1132.5|1131.5|1132.1|1131.1|46
1599077700000|2020-09-02 20:15:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|3
1599078000000|2020-09-02 20:20:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|8
1599078300000|2020-09-02 20:25:00|1131.4|1130.4|1132|1131|1132|1131|1131.4|1130.4|31
1599078600000|2020-09-02 20:30:00|1131.9|1130.9|1132.1|1131.1|1132.1|1131.1|1131.9|1130.9|8
1599078900000|2020-09-02 20:35:00|1132.2|1131.2|1132.3|1131.3|1132.3|1131.3|1132.2|1131.2|2
1599079500000|2020-09-02 20:45:00|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|5
1599080100000|2020-09-02 20:55:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1131.2|1130.2|17
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1132.6|1130.6|1133.1|1131.1|1132.5|1130.5|0
1599084300000|2020-09-02 22:05:00|1132.5|1130.5|1132.3|1130.3|1132.5|1130.5|1132.2|1130.2|0
1599084600000|2020-09-02 22:10:00|1132.4|1130.4|1132.3|1130.3|1132.5|1130.5|1132.2|1130.2|0
1599084900000|2020-09-02 22:15:00|1132.4|1130.4|1132.4|1130.4|1132.5|1130.5|1132.3|1130.3|0
1599085200000|2020-09-02 22:20:00|1132.5|1130.5|1132.9|1130.9|1132.9|1130.9|1132.5|1130.5|0
1599085500000|2020-09-02 22:25:00|1133|1131|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1599085800000|2020-09-02 22:30:00|1133.1|1131.1|1133|1131|1133.2|1131.2|1132.9|1130.9|0
1599086100000|2020-09-02 22:35:00|1132.9|1130.9|1133.1|1131.1|1133.1|1131.1|1132.9|1130.9|0
1599086400000|2020-09-02 22:40:00|1133|1131|1133.2|1131.2|1133.2|1131.2|1133|1131|0
1599087000000|2020-09-02 22:50:00|1133.3|1131.3|1133.9|1131.9|1133.9|1131.9|1133.3|1131.3|0
1599087300000|2020-09-02 22:55:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1134|1132|0
1599087600000|2020-09-02 23:00:00|1134.1|1132.1|1134.1|1132.1|1134.1|1132.1|1133.8|1131.8|0
1599087900000|2020-09-02 23:05:00|1134|1132|1134.1|1132.1|1134.1|1132.1|1133.9|1131.9|0
1599088200000|2020-09-02 23:10:00|1134.3|1132.3|1134.5|1132.5|1134.8|1132.8|1134.3|1132.3|0
1599088500000|2020-09-02 23:15:00|1134.6|1132.6|1134.6|1132.6|1134.8|1132.8|1134.4|1132.4|0
1599088800000|2020-09-02 23:20:00|1134.7|1132.7|1135|1133|1135.1|1133.1|1134.7|1132.7|0
1599089100000|2020-09-02 23:25:00|1135.1|1133.1|1134.9|1132.9|1135.2|1133.2|1134.8|1132.8|0
1599089400000|2020-09-02 23:30:00|1134.8|1132.8|1135.3|1133.3|1135.4|1133.4|1134.8|1132.8|0
1599089700000|2020-09-02 23:35:00|1135.2|1133.2|1135.2|1133.2|1135.5|1133.5|1135.1|1133.1|0
1599090000000|2020-09-02 23:40:00|1135.3|1133.3|1135.5|1133.5|1135.7|1133.7|1135.2|1133.2|0
1599090300000|2020-09-02 23:45:00|1135.3|1133.3|1134.9|1132.9|1135.3|1133.3|1134.8|1132.8|0
1599090600000|2020-09-02 23:50:00|1135|1133|1134.6|1132.6|1135|1133|1134.6|1132.6|0
1599090900000|2020-09-02 23:55:00|1134.7|1132.7|1135|1133|1135.2|1133.2|1134.7|1132.7|0
1599091200000|2020-09-03 00:00:00|1134.9|1132.9|1134.3|1132.3|1134.9|1132.9|1133.6|1131.6|0
1599091500000|2020-09-03 00:05:00|1134.2|1132.2|1134.3|1132.3|1134.3|1132.3|1133.7|1131.7|0
1599091800000|2020-09-03 00:10:00|1134.2|1132.2|1134.5|1133.5|1134.5|1133.5|1132.9|1131.9|6
1599092400000|2020-09-03 00:20:00|1134.3|1133.3|1135.1|1134.1|1135.1|1134.1|1134.3|1133.3|4
1599092700000|2020-09-03 00:25:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|2
1599093000000|2020-09-03 00:30:00|1135.7|1134.7|1135.2|1134.2|1135.7|1134.7|1135.2|1134.2|19
1599093300000|2020-09-03 00:35:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1
1599093600000|2020-09-03 00:40:00|1135.6|1134.6|1135.9|1134.9|1136.1|1135.1|1135.6|1134.6|16
1599093900000|2020-09-03 00:45:00|1136|1135|1135.9|1134.9|1136.2|1135.2|1135.9|1134.9|8
1599094200000|2020-09-03 00:50:00|1136.1|1135.1|1136.4|1135.4|1136.5|1135.5|1136.1|1135.1|9
1599094500000|2020-09-03 00:55:00|1136.2|1135.2|1134.7|1133.7|1136.5|1135.5|1134.7|1133.7|18
1599094800000|2020-09-03 01:00:00|1133.5|1132.5|1134|1133|1134.1|1133.1|1133.5|1132.5|3
1599095100000|2020-09-03 01:05:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599095400000|2020-09-03 01:10:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|4
1599095700000|2020-09-03 01:15:00|1132.5|1131.5|1130.9|1129.9|1132.5|1131.5|1129.6|1128.6|67
1599096000000|2020-09-03 01:20:00|1131.1|1130.1|1131.1|1130.1|1131.7|1130.7|1131.1|1130.1|81
1599096300000|2020-09-03 01:25:00|1132.2|1131.2|1132.7|1131.7|1132.7|1131.7|1132.2|1131.2|8
1599096600000|2020-09-03 01:30:00|1131|1130|1131.3|1130.3|1131.9|1130.9|1130.5|1129.5|6
1599096900000|2020-09-03 01:35:00|1131.9|1130.9|1134.5|1133.5|1134.5|1133.5|1131.9|1130.9|10
1599097200000|2020-09-03 01:40:00|1134.7|1133.7|1136.2|1135.2|1136.2|1135.2|1134.7|1133.7|5
1599097500000|2020-09-03 01:45:00|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1
1599097800000|2020-09-03 01:50:00|1138.4|1137.4|1138.7|1137.7|1139|1138|1138.4|1137.4|28
1599098100000|2020-09-03 01:55:00|1138.6|1137.6|1140.1|1139.1|1140.5|1139.5|1138.3|1137.3|10
1599098400000|2020-09-03 02:00:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1599098700000|2020-09-03 02:05:00|1139.8|1138.8|1140.3|1139.3|1140.3|1139.3|1139.8|1138.8|17
1599099000000|2020-09-03 02:10:00|1141|1140|1139.5|1138.5|1141|1140|1139.5|1138.5|12
1599099300000|2020-09-03 02:15:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|3
1599099600000|2020-09-03 02:20:00|1138.4|1137.4|1139.8|1138.8|1139.8|1138.8|1138.4|1137.4|19
1599099900000|2020-09-03 02:25:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1599100200000|2020-09-03 02:30:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1139.4|1138.4|8
1599100500000|2020-09-03 02:35:00|1139.7|1138.7|1138.6|1137.6|1140|1139|1138.6|1137.6|17
1599100800000|2020-09-03 02:40:00|1138.7|1137.7|1139|1138|1139|1138|1138.7|1137.7|5
1599101100000|2020-09-03 02:45:00|1138.7|1137.7|1138|1137|1138.7|1137.7|1138|1137|17
1599101400000|2020-09-03 02:50:00|1137.1|1136.1|1136.3|1135.3|1137.1|1136.1|1136.3|1135.3|17
1599101700000|2020-09-03 02:55:00|1136.1|1135.1|1136.8|1135.8|1136.8|1135.8|1136.1|1135.1|11
1599102000000|2020-09-03 03:00:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|2
1599102300000|2020-09-03 03:05:00|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1134.2|1133.2|2
1599102600000|2020-09-03 03:10:00|1133.6|1132.6|1131.9|1130.9|1133.6|1132.6|1131.6|1130.6|30
1599102900000|2020-09-03 03:15:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1599103200000|2020-09-03 03:20:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|14
1599103500000|2020-09-03 03:25:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|4
1599103800000|2020-09-03 03:30:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|3
1599104100000|2020-09-03 03:35:00|1133.4|1132.4|1133.5|1132.5|1133.5|1132.5|1133.4|1132.4|2
1599104400000|2020-09-03 03:40:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1599104700000|2020-09-03 03:45:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|11
1599105000000|2020-09-03 03:50:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1599105300000|2020-09-03 03:55:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|4
1599105600000|2020-09-03 04:00:00|1132.4|1131.4|1132.9|1131.9|1132.9|1131.9|1132.4|1131.4|6
1599105900000|2020-09-03 04:05:00|||||||||2
1599106200000|2020-09-03 04:10:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1599106500000|2020-09-03 04:15:00|1133.9|1132.9|1133|1132|1133.9|1132.9|1133|1132|4
1599106800000|2020-09-03 04:20:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599107100000|2020-09-03 04:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1599107400000|2020-09-03 04:30:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1132.6|1131.6|2
1599107700000|2020-09-03 04:35:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1599108000000|2020-09-03 04:40:00|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1
1599108300000|2020-09-03 04:45:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1599108600000|2020-09-03 04:50:00|1133.1|1132.1|1132.5|1131.5|1133.1|1132.1|1132.5|1131.5|2
1599108900000|2020-09-03 04:55:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|5
1599109200000|2020-09-03 05:00:00|1132.1|1131.1|1131.9|1130.9|1132.9|1131.9|1131.9|1130.9|10
1599109500000|2020-09-03 05:05:00|1131.7|1130.7|1132.4|1131.4|1132.4|1131.4|1131.7|1130.7|7
1599109800000|2020-09-03 05:10:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1
1599110100000|2020-09-03 05:15:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1599110400000|2020-09-03 05:20:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|14
1599110700000|2020-09-03 05:25:00|1132.1|1131.1|1131.8|1130.8|1132.4|1131.4|1131.8|1130.8|4
1599111300000|2020-09-03 05:35:00|1131.4|1130.4|1131.3|1130.3|1131.4|1130.4|1131.3|1130.3|9
1599111600000|2020-09-03 05:40:00|1130.4|1129.4|1130.2|1129.2|1130.6|1129.6|1130.1|1129.1|19
1599111900000|2020-09-03 05:45:00|1129.9|1128.9|1129.5|1128.5|1129.9|1128.9|1129.2|1128.2|16
1599112200000|2020-09-03 05:50:00|1129.9|1128.9|1130.2|1129.2|1130.9|1129.9|1129.3|1128.3|193
1599112500000|2020-09-03 05:55:00|1129.5|1128.5|1130.1|1129.1|1130.1|1129.1|1129.5|1128.5|67
1599112800000|2020-09-03 06:00:00|1130.2|1129.2|1128.3|1127.3|1130.5|1129.5|1128.3|1127.3|94
1599113100000|2020-09-03 06:05:00|1128.4|1127.4|1130.7|1129.7|1130.8|1129.8|1128.4|1127.4|80
1599113400000|2020-09-03 06:10:00|1131.2|1130.2|1130.5|1129.5|1131.2|1130.2|1129.7|1128.7|108
1599113700000|2020-09-03 06:15:00|1131|1130|1129.4|1128.4|1131.2|1130.2|1129.4|1128.4|48
1599114000000|2020-09-03 06:20:00|1130|1129|1131.3|1130.3|1131.8|1130.8|1130|1129|34
1599114300000|2020-09-03 06:25:00|1131|1130|1130.7|1129.7|1131.2|1130.2|1130.5|1129.5|14
1599114600000|2020-09-03 06:30:00|1130.4|1129.4|1129.8|1128.8|1130.4|1129.4|1129.6|1128.6|13
1599114900000|2020-09-03 06:35:00|1129.3|1128.3|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|24
1599115200000|2020-09-03 06:40:00|1128.5|1127.5|1127.2|1126.2|1128.5|1127.5|1126.8|1125.8|37
1599115500000|2020-09-03 06:45:00|1127|1126|1128.1|1127.1|1128.2|1127.2|1126.9|1125.9|68
1599115800000|2020-09-03 06:50:00|1128|1127|1128.4|1127.4|1128.7|1127.7|1127.7|1126.7|23
1599116100000|2020-09-03 06:55:00|1128.7|1127.7|1129.7|1128.7|1130.2|1129.2|1128.7|1127.7|92
1599116400000|2020-09-03 07:00:00|1129.5|1128.5|1129.5|1128.5|1130|1129|1129.2|1128.2|120
1599116700000|2020-09-03 07:05:00|1129.2|1128.2|1129|1128|1129.8|1128.8|1128.9|1127.9|109
1599117000000|2020-09-03 07:10:00|1129.2|1128.2|1129.4|1128.4|1130.2|1129.2|1129.2|1128.2|198
1599117300000|2020-09-03 07:15:00|1129.9|1128.9|1128.3|1127.3|1130|1129|1128.3|1127.3|111
1599117600000|2020-09-03 07:20:00|1128.2|1127.2|1130.2|1129.2|1130.5|1129.5|1128.2|1127.2|97
1599117900000|2020-09-03 07:25:00|1130.1|1129.1|1129.1|1128.1|1130.2|1129.2|1129.1|1128.1|77
1599118200000|2020-09-03 07:30:00|1129.3|1128.3|1130|1129|1130.6|1129.6|1129.3|1128.3|218
1599118500000|2020-09-03 07:35:00|1130.1|1129.1|1130.4|1129.4|1130.6|1129.6|1130|1129|38
1599118800000|2020-09-03 07:40:00|1130.6|1129.6|1129.8|1128.8|1130.6|1129.6|1129.6|1128.6|69
1599119100000|2020-09-03 07:45:00|1129.6|1128.6|1129.4|1128.4|1130|1129|1129.4|1128.4|175
1599119400000|2020-09-03 07:50:00|1129.5|1128.5|1129.5|1128.5|1129.8|1128.8|1129.3|1128.3|125
1599119700000|2020-09-03 07:55:00|1129.3|1128.3|1129.5|1128.5|1129.9|1128.9|1129.1|1128.1|149
1599120000000|2020-09-03 08:00:00|1129.4|1128.4|1129.5|1128.5|1129.8|1128.8|1129|1128|288
1599120300000|2020-09-03 08:05:00|1129.6|1128.6|1129.1|1128.1|1129.6|1128.6|1128.5|1127.5|194
1599120600000|2020-09-03 08:10:00|1128.9|1127.9|1129.7|1128.7|1129.8|1128.8|1128.8|1127.8|102
1599120900000|2020-09-03 08:15:00|1129.8|1128.8|1129.4|1128.4|1129.9|1128.9|1129.1|1128.1|115
1599121200000|2020-09-03 08:20:00|1129.2|1128.2|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|81
1599121500000|2020-09-03 08:25:00|1129.4|1128.4|1128.7|1127.7|1129.4|1128.4|1128.4|1127.4|66
1599121800000|2020-09-03 08:30:00|1128.9|1127.9|1128.5|1127.5|1128.9|1127.9|1128.5|1127.5|27
1599122100000|2020-09-03 08:35:00|1128.6|1127.6|1127.7|1126.7|1129|1128|1127.7|1126.7|178
1599122400000|2020-09-03 08:40:00|1127.8|1126.8|1128.6|1127.6|1128.8|1127.8|1127.8|1126.8|163
1599122700000|2020-09-03 08:45:00|1128.7|1127.7|1128.5|1127.5|1128.9|1127.9|1128.4|1127.4|63
1599123000000|2020-09-03 08:50:00|1128.7|1127.7|1129.8|1128.8|1129.9|1128.9|1128.6|1127.6|116
1599123300000|2020-09-03 08:55:00|1129.7|1128.7|1129.6|1128.6|1130|1129|1129.4|1128.4|87
1599123600000|2020-09-03 09:00:00|1129.7|1128.7|1129.1|1128.1|1129.7|1128.7|1128.8|1127.8|204
1599123900000|2020-09-03 09:05:00|1129|1128|1128.8|1127.8|1129.5|1128.5|1128.7|1127.7|102
1599124200000|2020-09-03 09:10:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.7|1127.7|86
1599124500000|2020-09-03 09:15:00|1128.7|1127.7|1128.7|1127.7|1129.4|1128.4|1128.5|1127.5|130
1599124800000|2020-09-03 09:20:00|1128.6|1127.6|1128.3|1127.3|1128.6|1127.6|1127.9|1126.9|90
1599125100000|2020-09-03 09:25:00|1128.4|1127.4|1128.1|1127.1|1128.7|1127.7|1127.9|1126.9|183
1599125400000|2020-09-03 09:30:00|1127.9|1126.9|1128.6|1127.6|1128.6|1127.6|1127.6|1126.6|184
1599125700000|2020-09-03 09:35:00|1128.4|1127.4|1128.7|1127.7|1128.7|1127.7|1128.1|1127.1|191
1599126000000|2020-09-03 09:40:00|1128.5|1127.5|1127.7|1126.7|1128.7|1127.7|1127.7|1126.7|158
1599126300000|2020-09-03 09:45:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1127.1|1126.1|162
1599126600000|2020-09-03 09:50:00|1127.3|1126.3|1127|1126|1127.6|1126.6|1127|1126|154
1599126900000|2020-09-03 09:55:00|1126.9|1125.9|1125.8|1124.8|1127|1126|1125.6|1124.6|158
1599127200000|2020-09-03 10:00:00|1125.7|1124.7|1125.8|1124.8|1126.1|1125.1|1125.4|1124.4|124
1599127500000|2020-09-03 10:05:00|1125.5|1124.5|1125|1124|1125.5|1124.5|1124.5|1123.5|312
1599127800000|2020-09-03 10:10:00|1125.1|1124.1|1126.1|1125.1|1126.3|1125.3|1125.1|1124.1|120
1599128100000|2020-09-03 10:15:00|1126|1125|1126|1125|1126.5|1125.5|1125.8|1124.8|168
1599128400000|2020-09-03 10:20:00|1125.9|1124.9|1127|1126|1127.1|1126.1|1125.9|1124.9|163
1599128700000|2020-09-03 10:25:00|1126.9|1125.9|1127|1126|1127.4|1126.4|1126.8|1125.8|105
1599129000000|2020-09-03 10:30:00|1126.9|1125.9|1126.7|1125.7|1127.2|1126.2|1126.7|1125.7|160
1599129300000|2020-09-03 10:35:00|1126.8|1125.8|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|59
1599129600000|2020-09-03 10:40:00|1126.9|1125.9|1126|1125|1126.9|1125.9|1126|1125|59
1599129900000|2020-09-03 10:45:00|1126.2|1125.2|1125.8|1124.8|1126.2|1125.2|1125.7|1124.7|52
1599130200000|2020-09-03 10:50:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.1|1124.1|67
1599130500000|2020-09-03 10:55:00|1125.5|1124.5|1125|1124|1125.6|1124.6|1125|1124|85
1599130800000|2020-09-03 11:00:00|1124.9|1123.9|1126.4|1125.4|1126.5|1125.5|1124.9|1123.9|109
1599131100000|2020-09-03 11:05:00|1126.5|1125.5|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|97
1599131400000|2020-09-03 11:10:00|1126.1|1125.1|1125.7|1124.7|1126.2|1125.2|1125.4|1124.4|89
1599131700000|2020-09-03 11:15:00|1125.6|1124.6|1124.9|1123.9|1125.8|1124.8|1124.9|1123.9|105
1599132000000|2020-09-03 11:20:00|1125.4|1124.4|1124.8|1123.8|1125.4|1124.4|1124.7|1123.7|72
1599132300000|2020-09-03 11:25:00|1124.7|1123.7|1124|1123|1124.8|1123.8|1123.9|1122.9|210
1599132600000|2020-09-03 11:30:00|1123.9|1122.9|1124.1|1123.1|1124.4|1123.4|1123.9|1122.9|101
1599132900000|2020-09-03 11:35:00|1124|1123|1124.2|1123.2|1124.3|1123.3|1124|1123|14
1599133200000|2020-09-03 11:40:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.4|1123.4|14
1599133500000|2020-09-03 11:45:00|1124.5|1123.5|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|34
1599133800000|2020-09-03 11:50:00|1125.5|1124.5|1124.3|1123.3|1125.5|1124.5|1124.3|1123.3|33
1599134100000|2020-09-03 11:55:00|1124.4|1123.4|1124.7|1123.7|1124.8|1123.8|1124.4|1123.4|36
1599134400000|2020-09-03 12:00:00|1124.6|1123.6|1124.5|1123.5|1124.9|1123.9|1124|1123|263
1599134700000|2020-09-03 12:05:00|1124.3|1123.3|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|84
1599135000000|2020-09-03 12:10:00|1123.8|1122.8|1123.8|1122.8|1124.4|1123.4|1123.4|1122.4|282
1599135300000|2020-09-03 12:15:00|1123.7|1122.7|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|94
1599135600000|2020-09-03 12:20:00|1124|1123|1124.7|1123.7|1124.9|1123.9|1123.9|1122.9|105
1599135900000|2020-09-03 12:25:00|1124.8|1123.8|1125.5|1124.5|1125.6|1124.6|1124.5|1123.5|120
1599136200000|2020-09-03 12:30:00|1125.7|1124.7|1126.9|1125.9|1126.9|1125.9|1125.4|1124.4|272
1599136500000|2020-09-03 12:35:00|1127|1126|1127.4|1126.4|1127.4|1126.4|1126.6|1125.6|154
1599136800000|2020-09-03 12:40:00|1127.3|1126.3|1125.7|1124.7|1127.3|1126.3|1125.4|1124.4|418
1599137100000|2020-09-03 12:45:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.7|1124.7|56
1599137400000|2020-09-03 12:50:00|1125.6|1124.6|1126.2|1125.2|1126.2|1125.2|1125|1124|94
1599137700000|2020-09-03 12:55:00|1126.3|1125.3|1126|1125|1126.5|1125.5|1125.8|1124.8|110
1599138000000|2020-09-03 13:00:00|1126.1|1125.1|1125|1124|1126.2|1125.2|1124.3|1123.3|447
1599138300000|2020-09-03 13:05:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.6|1123.6|118
1599138600000|2020-09-03 13:10:00|1124.7|1123.7|1125|1124|1125.7|1124.7|1124.5|1123.5|50
1599138900000|2020-09-03 13:15:00|1125.1|1124.1|1124.8|1123.8|1125.4|1124.4|1124.7|1123.7|132
1599139200000|2020-09-03 13:20:00|1124.9|1123.9|1124.8|1123.8|1125|1124|1124.5|1123.5|350
1599139500000|2020-09-03 13:25:00|1124.7|1123.7|1125|1124|1125.4|1124.4|1124.7|1123.7|379
1599139800000|2020-09-03 13:30:00|1124.8|1124.3|1121.2|1120.7|1124.8|1124.3|1121.1|1120.6|5000
1599140100000|2020-09-03 13:35:00|1121.1|1120.6|1122.7|1122.2|1122.9|1122.4|1120.8|1120.3|2136
1599140400000|2020-09-03 13:40:00|1122.8|1122.3|1121.3|1120.8|1123|1122.5|1120.7|1120.2|1433
1599140700000|2020-09-03 13:45:00|1121.2|1120.7|1124|1123.5|1124.4|1123.9|1121.1|1120.6|1502
1599141000000|2020-09-03 13:50:00|1123.7|1123.2|1122.5|1122|1123.7|1123.2|1122|1121.5|1635
1599141300000|2020-09-03 13:55:00|1122.4|1121.9|1125|1124.5|1125.3|1124.8|1122.4|1121.9|1179
1599141600000|2020-09-03 14:00:00|1125.1|1124.6|1125.2|1124.7|1125.5|1125|1124|1123.5|2267
1599141900000|2020-09-03 14:05:00|1125.1|1124.6|1123.8|1123.3|1125.2|1124.7|1123.8|1123.3|2237
1599142200000|2020-09-03 14:10:00|1123.7|1123.2|1123.5|1123|1124.5|1124|1122.4|1121.9|2044
1599142500000|2020-09-03 14:15:00|1123.7|1123.2|1120.5|1120|1123.8|1123.3|1120.2|1119.7|1550
1599142800000|2020-09-03 14:20:00|1120.6|1120.1|1117.8|1117.3|1120.8|1120.3|1117.3|1116.8|2425
1599143100000|2020-09-03 14:25:00|1117.9|1117.4|1119|1118.5|1119.6|1119.1|1117.9|1117.4|1143
1599143400000|2020-09-03 14:30:00|1119.3|1118.8|1119.3|1118.8|1120.5|1120|1117.7|1117.2|1764
1599143700000|2020-09-03 14:35:00|1119.4|1118.9|1116.9|1116.4|1119.8|1119.3|1115.9|1115.4|2796
1599144000000|2020-09-03 14:40:00|1117.1|1116.6|1116.5|1116|1118.4|1117.9|1116.4|1115.9|862
1599144300000|2020-09-03 14:45:00|1116.6|1116.1|1113.1|1112.6|1116.9|1116.4|1112.9|1112.4|2785
1599144600000|2020-09-03 14:50:00|1113.2|1112.7|1115.3|1114.8|1115.6|1115.1|1113.1|1112.6|3774
1599144900000|2020-09-03 14:55:00|1115.4|1114.9|1115.5|1115|1115.8|1115.3|1112.9|1112.4|2448
1599145200000|2020-09-03 15:00:00|1115.6|1115.1|1112.6|1112.1|1115.7|1115.2|1112.5|1112|1980
1599145500000|2020-09-03 15:05:00|1112.7|1112.2|1110.3|1109.8|1113.2|1112.7|1109.4|1108.9|2520
1599145800000|2020-09-03 15:10:00|1110.4|1109.9|1110|1109.5|1111.7|1111.2|1109.8|1109.3|2037
1599146100000|2020-09-03 15:15:00|1109.9|1109.4|1104.1|1103.6|1110|1109.5|1103.8|1103.3|2665
1599146400000|2020-09-03 15:20:00|1104.2|1103.7|1106.1|1105.6|1107.2|1106.7|1102.9|1102.4|3180
1599146700000|2020-09-03 15:25:00|1106.2|1105.7|1108|1107.5|1109.3|1108.8|1105.5|1105|2339
1599147000000|2020-09-03 15:30:00|1108.1|1107.6|1108.3|1107.8|1109.7|1109.2|1106.9|1106.4|1948
1599147300000|2020-09-03 15:35:00|1108.4|1107.9|1110|1109.5|1110.4|1109.9|1106.2|1105.7|1908
1599147600000|2020-09-03 15:40:00|1110.1|1109.6|1110.7|1110.2|1112.4|1111.9|1109.9|1109.4|1825
1599147900000|2020-09-03 15:45:00|1110.9|1110.4|1111.5|1111|1112.6|1112.1|1110|1109.5|1335
1599148200000|2020-09-03 15:50:00|1111.7|1111.2|1112.5|1112|1112.7|1112.2|1111.1|1110.6|772
1599148500000|2020-09-03 15:55:00|1112.6|1112.1|1110.2|1109.7|1112.6|1112.1|1109.2|1108.7|604
1599148800000|2020-09-03 16:00:00|1110.1|1109.6|1109.7|1109.2|1110.8|1110.3|1108.3|1107.8|616
1599149100000|2020-09-03 16:05:00|1109.9|1109.4|1111.3|1110.8|1111.3|1110.8|1109|1108.5|898
1599149400000|2020-09-03 16:10:00|1111.4|1110.9|1111.7|1111.2|1112|1111.5|1111|1110.5|644
1599149700000|2020-09-03 16:15:00|1111.8|1111.3|1111.7|1111.2|1112.5|1112|1110.2|1109.7|822
1599150000000|2020-09-03 16:20:00|1111.5|1111|1109.8|1109.3|1111.5|1111|1109.8|1109.3|755
1599150300000|2020-09-03 16:25:00|1109.7|1109.2|1109.8|1109.3|1111|1110.5|1109.5|1109|697
1599150600000|2020-09-03 16:30:00|1109.6|1109.1|1108.3|1107.8|1110.7|1110.2|1108.1|1107.6|795
1599150900000|2020-09-03 16:35:00|1108.2|1107.7|1110.2|1109.7|1110.3|1109.8|1107.8|1107.3|997
1599151200000|2020-09-03 16:40:00|1110.3|1109.8|1109.4|1108.9|1110.5|1110|1109|1108.5|634
1599151500000|2020-09-03 16:45:00|1109.3|1108.8|1107.9|1107.4|1110.5|1110|1107.9|1107.4|1091
1599151800000|2020-09-03 16:50:00|1108|1107.5|1108.9|1108.4|1109.4|1108.9|1108|1107.5|876
1599152100000|2020-09-03 16:55:00|1108.8|1108.3|1108.5|1108|1110.2|1109.7|1108.2|1107.7|613
1599152400000|2020-09-03 17:00:00|1108.6|1108.1|1107.1|1106.6|1109.1|1108.6|1106.3|1105.8|622
1599152700000|2020-09-03 17:05:00|1107.2|1106.7|1108.1|1107.6|1108.5|1108|1106.3|1105.8|1103
1599153000000|2020-09-03 17:10:00|1108.2|1107.7|1109.9|1109.4|1109.9|1109.4|1107.7|1107.2|678
1599153300000|2020-09-03 17:15:00|1109.6|1109.1|1107.8|1107.3|1109.6|1109.1|1107.3|1106.8|752
1599153600000|2020-09-03 17:20:00|1108|1107.5|1108.6|1108.1|1109.3|1108.8|1107.3|1106.8|503
1599153900000|2020-09-03 17:25:00|1108.5|1108|1109.9|1109.4|1110.1|1109.6|1108|1107.5|389
1599154200000|2020-09-03 17:30:00|1109.7|1109.2|1107.1|1106.6|1109.9|1109.4|1106.9|1106.4|1257
1599154500000|2020-09-03 17:35:00|1107.2|1106.7|1106.8|1106.3|1108.1|1107.6|1106.5|1106|638
1599154800000|2020-09-03 17:40:00|1106.9|1106.4|1106.2|1105.7|1107.7|1107.2|1105.8|1105.3|636
1599155100000|2020-09-03 17:45:00|1106.3|1105.8|1106.5|1106|1107.7|1107.2|1106.1|1105.6|754
1599155400000|2020-09-03 17:50:00|1106.6|1106.1|1108.2|1107.7|1108.5|1108|1106.6|1106.1|666
1599155700000|2020-09-03 17:55:00|1108|1107.5|1107.7|1107.2|1108.3|1107.8|1107.2|1106.7|437
1599156000000|2020-09-03 18:00:00|1107.6|1107.1|1108.9|1108.4|1109.4|1108.9|1107.3|1106.8|440
1599156300000|2020-09-03 18:05:00|1108.8|1108.3|1108.9|1108.4|1109.8|1109.3|1108.1|1107.6|313
1599156600000|2020-09-03 18:10:00|1109|1108.5|1109.3|1108.8|1110.4|1109.9|1108.4|1107.9|672
1599156900000|2020-09-03 18:15:00|1109.4|1108.9|1108.5|1108|1109.4|1108.9|1108|1107.5|523
1599157200000|2020-09-03 18:20:00|1108.6|1108.1|1108.9|1108.4|1109.5|1109|1108.6|1108.1|449
1599157500000|2020-09-03 18:25:00|1109|1108.5|1110.8|1110.3|1110.9|1110.4|1108.4|1107.9|827
1599157800000|2020-09-03 18:30:00|1110.7|1110.2|1111.8|1111.3|1112.3|1111.8|1110.3|1109.8|622
1599158100000|2020-09-03 18:35:00|1111.7|1111.2|1111.6|1111.1|1112.6|1112.1|1111.3|1110.8|611
1599158400000|2020-09-03 18:40:00|1111.5|1111|1111.3|1110.8|1112.1|1111.6|1110.7|1110.2|774
1599158700000|2020-09-03 18:45:00|1111|1110.5|1110.6|1110.1|1112|1111.5|1110.3|1109.8|754
1599159000000|2020-09-03 18:50:00|1110.4|1109.9|1109.7|1109.2|1111.4|1110.9|1109.4|1108.9|753
1599159300000|2020-09-03 18:55:00|1109.6|1109.1|1107.7|1107.2|1109.7|1109.2|1107.7|1107.2|864
1599159600000|2020-09-03 19:00:00|1107.8|1107.3|1107.4|1106.9|1108.6|1108.1|1107.1|1106.6|1493
1599159900000|2020-09-03 19:05:00|1107.5|1107|1108|1107.5|1109|1108.5|1106.6|1106.1|1097
1599160200000|2020-09-03 19:10:00|1107.9|1107.4|1109.9|1109.4|1109.9|1109.4|1107.2|1106.7|1637
1599160500000|2020-09-03 19:15:00|1110|1109.5|1109.5|1109|1110.6|1110.1|1109.3|1108.8|1325
1599160800000|2020-09-03 19:20:00|1109.4|1108.9|1107.7|1107.2|1109.6|1109.1|1107.4|1106.9|646
1599161100000|2020-09-03 19:25:00|1107.6|1107.1|1107.9|1107.4|1109.2|1108.7|1107.1|1106.6|763
1599161400000|2020-09-03 19:30:00|1107.7|1107.2|1108|1107.5|1108.8|1108.3|1107.5|1107|1511
1599161700000|2020-09-03 19:35:00|1108.1|1107.6|1110.2|1109.7|1110.8|1110.3|1108.1|1107.6|1334
1599162000000|2020-09-03 19:40:00|1110.1|1109.6|1111.1|1110.6|1111.5|1111|1109.5|1109|1661
1599162300000|2020-09-03 19:45:00|1111.3|1110.8|1109.8|1109.3|1111.6|1111.1|1109.5|1109|1946
1599162600000|2020-09-03 19:50:00|1109.9|1109.4|1111.1|1110.6|1111.9|1111.4|1108.7|1108.2|3735
1599162900000|2020-09-03 19:55:00|1111|1110.5|1109|1108.5|1112.7|1112.2|1108.9|1108.4|17091
1599163200000|2020-09-03 20:00:00|1109.2|1108.2|1110.2|1109.2|1111.2|1110.2|1108.9|1107.9|1462
1599163500000|2020-09-03 20:05:00|1110.1|1109.1|1109.3|1108.3|1110.3|1109.3|1109.3|1108.3|375
1599163800000|2020-09-03 20:10:00|1109.4|1108.4|1108.7|1107.7|1109.8|1108.8|1108.4|1107.4|368
1599164100000|2020-09-03 20:15:00|||||||||4
1599164400000|2020-09-03 20:20:00|1109.2|1108.2|1108.7|1107.7|1109.2|1108.2|1108.6|1107.6|4
1599164700000|2020-09-03 20:25:00|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1107.5|1106.5|46
1599165000000|2020-09-03 20:30:00|1108.5|1107.5|1109.1|1108.1|1109.1|1108.1|1107.6|1106.6|18
1599165600000|2020-09-03 20:40:00|1108.5|1107.5|1108.9|1107.9|1109|1108|1108.5|1107.5|23
1599166200000|2020-09-03 20:50:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|7
1599166500000|2020-09-03 20:55:00|1109|1108|1108.6|1107.6|1109.6|1108.6|1106.4|1105.4|29
1599166800000|2020-09-03 21:00:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|7
1599167700000|2020-09-03 21:15:00|1110.7|1109.7|1109.7|1108.7|1110.7|1109.7|1109.7|1108.7|45
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1109|1107|1110.7|1108.7|1108.2|1106.2|0
1599170700000|2020-09-03 22:05:00|1109.1|1107.1|1107.6|1105.6|1109.2|1107.2|1107.2|1105.2|0
1599171000000|2020-09-03 22:10:00|1107.7|1105.7|1108.1|1106.1|1108.8|1106.8|1107.4|1105.4|0
1599171300000|2020-09-03 22:15:00|1108.2|1106.2|1106.7|1104.7|1108.2|1106.2|1106.5|1104.5|0
1599171600000|2020-09-03 22:20:00|1106.8|1104.8|1107|1105|1107.7|1105.7|1106.5|1104.5|0
1599171900000|2020-09-03 22:25:00|1107.1|1105.1|1107.6|1105.6|1107.9|1105.9|1106.8|1104.8|0
1599172200000|2020-09-03 22:30:00|1107.7|1105.7|1108.2|1106.2|1108.7|1106.7|1107.7|1105.7|0
1599172500000|2020-09-03 22:35:00|1108.3|1106.3|1106.8|1104.8|1108.7|1106.7|1106.1|1104.1|0
1599172800000|2020-09-03 22:40:00|1106.6|1104.6|1106.5|1104.5|1107.7|1105.7|1106.2|1104.2|0
1599173100000|2020-09-03 22:45:00|1106.6|1104.6|1106.8|1104.8|1106.8|1104.8|1105.5|1103.5|0
1599173400000|2020-09-03 22:50:00|1106.9|1104.9|1104.5|1102.5|1106.9|1104.9|1104|1102|0
1599173700000|2020-09-03 22:55:00|1104.4|1102.4|1104.2|1102.2|1105.3|1103.3|1103.9|1101.9|0
1599174000000|2020-09-03 23:00:00|1104.3|1102.3|1104.4|1102.4|1105.1|1103.1|1103.9|1101.9|0
1599174300000|2020-09-03 23:05:00|1104.3|1102.3|1103.8|1101.8|1104.8|1102.8|1102.6|1100.6|0
1599174600000|2020-09-03 23:10:00|1103.7|1101.7|1102.8|1100.8|1104|1102|1102.7|1100.7|0
1599174900000|2020-09-03 23:15:00|1102.9|1100.9|1101.8|1099.8|1103|1101|1101.5|1099.5|0
1599175200000|2020-09-03 23:20:00|1101.7|1099.7|1102.2|1100.2|1102.3|1100.3|1101|1099|0
1599175500000|2020-09-03 23:25:00|1102.1|1100.1|1102.7|1100.7|1103.1|1101.1|1102.1|1100.1|0
1599175800000|2020-09-03 23:30:00|1102.8|1100.8|1103.3|1101.3|1104.1|1102.1|1102.8|1100.8|0
1599176100000|2020-09-03 23:35:00|1103.4|1101.4|1104.2|1102.2|1104.5|1102.5|1103.4|1101.4|0
1599176400000|2020-09-03 23:40:00|1104.1|1102.1|1103.1|1101.1|1104.2|1102.2|1103.1|1101.1|0
1599176700000|2020-09-03 23:45:00|1103|1101|1102.4|1100.4|1103.5|1101.5|1102.3|1100.3|0
1599177000000|2020-09-03 23:50:00|1102.3|1100.3|1102.6|1100.6|1103.4|1101.4|1102.3|1100.3|0
1599177300000|2020-09-03 23:55:00|1102.7|1100.7|1102.7|1100.7|1102.8|1100.8|1101.9|1099.9|0
1599177600000|2020-09-04 00:00:00|1102.8|1100.8|1104.1|1103.1|1105.2|1104.2|1102.6|1100.8|31
1599178200000|2020-09-04 00:10:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1599178500000|2020-09-04 00:15:00|1106|1105|1107.6|1106.6|1107.6|1106.6|1106|1105|13
1599179100000|2020-09-04 00:25:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|2
1599179400000|2020-09-04 00:30:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1599179700000|2020-09-04 00:35:00|1107.3|1106.3|1106.6|1105.6|1107.3|1106.3|1106.5|1105.5|5
1599180000000|2020-09-04 00:40:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1599180300000|2020-09-04 00:45:00|1106.6|1105.6|1106.5|1105.5|1106.6|1105.6|1105.8|1104.8|7
1599180600000|2020-09-04 00:50:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|3
1599180900000|2020-09-04 00:55:00|1107.5|1106.5|1109.7|1108.7|1109.7|1108.7|1107.1|1106.1|34
1599181200000|2020-09-04 01:00:00|1108.9|1107.9|1107.8|1106.8|1109.1|1108.1|1107.8|1106.8|5
1599181500000|2020-09-04 01:05:00|1110.4|1109.4|1108.9|1107.9|1110.4|1109.4|1108.9|1107.9|3
1599182100000|2020-09-04 01:15:00|1110.7|1109.7|1109.7|1108.7|1112.1|1111.1|1109.7|1108.7|20
1599182400000|2020-09-04 01:20:00|1108.4|1107.4|1107.7|1106.7|1108.6|1107.6|1107.5|1106.5|36
1599182700000|2020-09-04 01:25:00|1108.1|1107.1|1105.9|1104.9|1108.1|1107.1|1105.9|1104.9|34
1599183000000|2020-09-04 01:30:00|1107.1|1106.1|1106.2|1105.2|1107.1|1106.1|1105.5|1104.5|77
1599183300000|2020-09-04 01:35:00|1106|1105|1105.5|1104.5|1106|1105|1105.5|1104.5|104
1599183600000|2020-09-04 01:40:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.5|1104.5|34
1599183900000|2020-09-04 01:45:00|1106.5|1105.5|1107.1|1106.1|1107.5|1106.5|1106.5|1105.5|14
1599184200000|2020-09-04 01:50:00|1106.9|1105.9|1106.6|1105.6|1108.3|1107.3|1106.6|1105.6|5
1599184500000|2020-09-04 01:55:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1105.8|1104.8|6
1599184800000|2020-09-04 02:00:00|1107|1106|1106.1|1105.1|1107.3|1106.3|1106.1|1105.1|3
1599185100000|2020-09-04 02:05:00|1106.4|1105.4|1106.2|1105.2|1106.6|1105.6|1106.1|1105.1|7
1599185400000|2020-09-04 02:10:00|1105.5|1104.5|1106.5|1105.5|1106.5|1105.5|1104.7|1103.7|22
1599185700000|2020-09-04 02:15:00|1107.4|1106.4|1110|1109|1110|1109|1107.4|1106.4|84
1599186000000|2020-09-04 02:20:00|1109.3|1108.3|1108.6|1107.6|1109.3|1108.3|1108.4|1107.4|7
1599186300000|2020-09-04 02:25:00|1108.9|1107.9|1109.1|1108.1|1109.1|1108.1|1108.9|1107.9|3
1599186600000|2020-09-04 02:30:00|1109.5|1108.5|1109.4|1108.4|1109.7|1108.7|1109.1|1108.1|8
1599186900000|2020-09-04 02:35:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1
1599187200000|2020-09-04 02:40:00|1109.1|1108.1|1109.9|1108.9|1109.9|1108.9|1108.6|1107.6|5
1599187500000|2020-09-04 02:45:00|1109.3|1108.3|1108.2|1107.2|1109.5|1108.5|1108.2|1107.2|8
1599187800000|2020-09-04 02:50:00|1108|1107|1107.8|1106.8|1108.4|1107.4|1107.5|1106.5|8
1599188100000|2020-09-04 02:55:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.5|1105.5|4
1599188400000|2020-09-04 03:00:00|1106.7|1105.7|1105.3|1104.3|1106.7|1105.7|1105.3|1104.3|13
1599188700000|2020-09-04 03:05:00|1105.5|1104.5|1106|1105|1106|1105|1105.4|1104.4|5
1599189000000|2020-09-04 03:10:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1104.5|1103.5|7
1599189300000|2020-09-04 03:15:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.8|1103.8|4
1599189600000|2020-09-04 03:20:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1599189900000|2020-09-04 03:25:00|1108|1107|1107.2|1106.2|1108|1107|1106.6|1105.6|3
1599190200000|2020-09-04 03:30:00|1106.3|1105.3|1107|1106|1107|1106|1106.3|1105.3|3
1599190500000|2020-09-04 03:35:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|2
1599190800000|2020-09-04 03:40:00|1106.7|1105.7|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|4
1599191100000|2020-09-04 03:45:00|1105.9|1104.9|1107|1106|1107|1106|1105.9|1104.9|2
1599191400000|2020-09-04 03:50:00|1106.6|1105.6|1106|1105|1106.6|1105.6|1106|1105|3
1599191700000|2020-09-04 03:55:00|1105.4|1104.4|1106.5|1105.5|1106.5|1105.5|1105.4|1104.4|2
1599192000000|2020-09-04 04:00:00|1105.6|1104.6|1105.1|1104.1|1105.8|1104.8|1104.5|1103.5|42
1599192300000|2020-09-04 04:05:00|1104.9|1103.9|1105.4|1104.4|1105.4|1104.4|1104.9|1103.9|24
1599192600000|2020-09-04 04:10:00|1105.9|1104.9|1104.8|1103.8|1105.9|1104.9|1104.8|1103.8|23
1599192900000|2020-09-04 04:15:00|1104.6|1103.6|1105.5|1104.5|1105.5|1104.5|1104.6|1103.6|75
1599193200000|2020-09-04 04:20:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|4
1599193500000|2020-09-04 04:25:00|1106.1|1105.1|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|8
1599193800000|2020-09-04 04:30:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|7
1599194100000|2020-09-04 04:35:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1
1599194400000|2020-09-04 04:40:00|1107.2|1106.2|1107.7|1106.7|1107.7|1106.7|1107.2|1106.2|5
1599194700000|2020-09-04 04:45:00|1107.3|1106.3|1107.6|1106.6|1107.6|1106.6|1107.3|1106.3|5
1599195000000|2020-09-04 04:50:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|4
1599195300000|2020-09-04 04:55:00|||||||||2
1599195600000|2020-09-04 05:00:00|1108.2|1107.2|1107.5|1106.5|1108.2|1107.2|1107.5|1106.5|7
1599195900000|2020-09-04 05:05:00|1107.8|1106.8|1108.5|1107.5|1108.5|1107.5|1107.8|1106.8|6
1599196200000|2020-09-04 05:10:00|1108.7|1107.7|1108.9|1107.9|1108.9|1107.9|1108.5|1107.5|7
1599196500000|2020-09-04 05:15:00|1109.2|1108.2|1109|1108|1109.2|1108.2|1109|1108|4
1599196800000|2020-09-04 05:20:00|1108.1|1107.1|1108.4|1107.4|1108.6|1107.6|1108|1107|12
1599197100000|2020-09-04 05:25:00|1108.6|1107.6|1108.9|1107.9|1108.9|1107.9|1108|1107|13
1599197400000|2020-09-04 05:30:00|1108.8|1107.8|1108.4|1107.4|1109|1108|1108.4|1107.4|8
1599197700000|2020-09-04 05:35:00|1108.6|1107.6|1109.1|1108.1|1109.1|1108.1|1108.2|1107.2|32
1599198000000|2020-09-04 05:40:00|1109.8|1108.8|1110.3|1109.3|1110.3|1109.3|1109.8|1108.8|3
1599198300000|2020-09-04 05:45:00|1110.8|1109.8|1111|1110|1111.2|1110.2|1110.5|1109.5|128
1599198600000|2020-09-04 05:50:00|1111.2|1110.2|1110.6|1109.6|1111.3|1110.3|1110.3|1109.3|58
1599198900000|2020-09-04 05:55:00|1110.8|1109.8|1110.6|1109.6|1111.1|1110.1|1110.4|1109.4|26
1599199200000|2020-09-04 06:00:00|1110.8|1109.8|1110.4|1109.4|1110.8|1109.8|1109.3|1108.3|91
1599199500000|2020-09-04 06:05:00|1110.6|1109.6|1110.3|1109.3|1111.2|1110.2|1109.2|1108.2|108
1599199800000|2020-09-04 06:10:00|1110.2|1109.2|1110.9|1109.9|1110.9|1109.9|1109.7|1108.7|107
1599200100000|2020-09-04 06:15:00|1111|1110|1110.4|1109.4|1111.2|1110.2|1110.3|1109.3|91
1599200400000|2020-09-04 06:20:00|1110.7|1109.7|1110|1109|1110.7|1109.7|1109.6|1108.6|96
1599200700000|2020-09-04 06:25:00|1110.1|1109.1|1109.9|1108.9|1110.4|1109.4|1109.8|1108.8|102
1599201000000|2020-09-04 06:30:00|1109.7|1108.7|1109.5|1108.5|1109.8|1108.8|1108.8|1107.8|166
1599201300000|2020-09-04 06:35:00|1109.3|1108.3|1110.4|1109.4|1110.4|1109.4|1109.3|1108.3|65
1599201600000|2020-09-04 06:40:00|1110.2|1109.2|1110.9|1109.9|1110.9|1109.9|1110.2|1109.2|74
1599201900000|2020-09-04 06:45:00|1111|1110|1110.9|1109.9|1111.5|1110.5|1110.6|1109.6|220
1599202200000|2020-09-04 06:50:00|1110.8|1109.8|1111|1110|1111.5|1110.5|1110.6|1109.6|82
1599202500000|2020-09-04 06:55:00|1111.1|1110.1|1109.3|1108.3|1111.1|1110.1|1109.3|1108.3|169
1599202800000|2020-09-04 07:00:00|1109.5|1108.5|1108.2|1107.2|1109.9|1108.9|1107.6|1106.6|297
1599203100000|2020-09-04 07:05:00|1108.1|1107.1|1109.7|1108.7|1109.8|1108.8|1108|1107|186
1599203400000|2020-09-04 07:10:00|1109.8|1108.8|1110.9|1109.9|1111.4|1110.4|1109.8|1108.8|159
1599203700000|2020-09-04 07:15:00|1111|1110|1112.3|1111.3|1112.3|1111.3|1111|1110|120
1599204000000|2020-09-04 07:20:00|1112.5|1111.5|1114.2|1113.2|1114.2|1113.2|1112.5|1111.5|370
1599204300000|2020-09-04 07:25:00|1114.3|1113.3|1115.5|1114.5|1115.8|1114.8|1114.2|1113.2|330
1599204600000|2020-09-04 07:30:00|1115.1|1114.1|1117.1|1116.1|1117.1|1116.1|1114.8|1113.8|553
1599204900000|2020-09-04 07:35:00|1116.9|1115.9|1116.6|1115.6|1117|1116|1116.2|1115.2|308
1599205200000|2020-09-04 07:40:00|1116.5|1115.5|1116.1|1115.1|1116.8|1115.8|1116|1115|377
1599205500000|2020-09-04 07:45:00|1116.2|1115.2|1117.1|1116.1|1117.6|1116.6|1115.9|1114.9|231
1599205800000|2020-09-04 07:50:00|1117.2|1116.2|1118.1|1117.1|1118.3|1117.3|1116.9|1115.9|332
1599206100000|2020-09-04 07:55:00|1118.2|1117.2|1118|1117|1118.6|1117.6|1117.6|1116.6|459
1599206400000|2020-09-04 08:00:00|1117.8|1116.8|1116.1|1115.1|1117.9|1116.9|1115.6|1114.6|449
1599206700000|2020-09-04 08:05:00|1116|1115|1115.8|1114.8|1116.1|1115.1|1115.3|1114.3|236
1599207000000|2020-09-04 08:10:00|1115.9|1114.9|1116.8|1115.8|1116.9|1115.9|1115.3|1114.3|165
1599207300000|2020-09-04 08:15:00|1116.7|1115.7|1116.2|1115.2|1117.6|1116.6|1116.1|1115.1|108
1599207600000|2020-09-04 08:20:00|1116.3|1115.3|1115.9|1114.9|1116.6|1115.6|1115.6|1114.6|107
1599207900000|2020-09-04 08:25:00|1115.8|1114.8|1115.5|1114.5|1116.3|1115.3|1115.4|1114.4|279
1599208200000|2020-09-04 08:30:00|1115.4|1114.4|1117|1116|1117|1116|1115.3|1114.3|338
1599208500000|2020-09-04 08:35:00|1116.9|1115.9|1116.9|1115.9|1117.4|1116.4|1116.8|1115.8|103
1599208800000|2020-09-04 08:40:00|1116.8|1115.8|1116.6|1115.6|1117.1|1116.1|1116.6|1115.6|24
1599209100000|2020-09-04 08:45:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1116.2|1115.2|26
1599209400000|2020-09-04 08:50:00|1116.9|1115.9|1116.6|1115.6|1117.5|1116.5|1116.6|1115.6|48
1599209700000|2020-09-04 08:55:00|1116.9|1115.9|1116.7|1115.7|1117|1116|1116.2|1115.2|114
1599210000000|2020-09-04 09:00:00|1116.5|1115.5|1116.1|1115.1|1116.9|1115.9|1116.1|1115.1|77
1599210300000|2020-09-04 09:05:00|1116.2|1115.2|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|111
1599210600000|2020-09-04 09:10:00|1116|1115|1115|1114|1116|1115|1115|1114|68
1599210900000|2020-09-04 09:15:00|1115.1|1114.1|1113.9|1112.9|1115.1|1114.1|1113.9|1112.9|51
1599211200000|2020-09-04 09:20:00|1114|1113|1114.1|1113.1|1114.9|1113.9|1113.9|1112.9|258
1599211500000|2020-09-04 09:25:00|1114.2|1113.2|1114.2|1113.2|1114.8|1113.8|1114.1|1113.1|156
1599211800000|2020-09-04 09:30:00|1114.3|1113.3|1113.9|1112.9|1114.3|1113.3|1113.4|1112.4|59
1599212100000|2020-09-04 09:35:00|1113.8|1112.8|1114.5|1113.5|1114.5|1113.5|1113.8|1112.8|39
1599212400000|2020-09-04 09:40:00|1114.8|1113.8|1115.1|1114.1|1115.1|1114.1|1114.7|1113.7|42
1599212700000|2020-09-04 09:45:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1115.1|1114.1|89
1599213000000|2020-09-04 09:50:00|1116|1115|1116.9|1115.9|1116.9|1115.9|1115.9|1114.9|256
1599213300000|2020-09-04 09:55:00|1116.8|1115.8|1116.9|1115.9|1117.1|1116.1|1116.4|1115.4|118
1599213600000|2020-09-04 10:00:00|1117|1116|1117.2|1116.2|1117.8|1116.8|1117|1116|143
1599213900000|2020-09-04 10:05:00|1117.4|1116.4|1117.3|1116.3|1117.5|1116.5|1117|1116|257
1599214200000|2020-09-04 10:10:00|1117.1|1116.1|1116.9|1115.9|1117.7|1116.7|1116.8|1115.8|168
1599214500000|2020-09-04 10:15:00|1116.8|1115.8|1115.5|1114.5|1116.8|1115.8|1115.1|1114.1|121
1599214800000|2020-09-04 10:20:00|1115.7|1114.7|1115.1|1114.1|1115.9|1114.9|1114.9|1113.9|74
1599215100000|2020-09-04 10:25:00|1115.2|1114.2|1115.1|1114.1|1115.5|1114.5|1115.1|1114.1|73
1599215400000|2020-09-04 10:30:00|1115.2|1114.2|1115.4|1114.4|1115.5|1114.5|1115|1114|34
1599215700000|2020-09-04 10:35:00|1115.5|1114.5|1115.6|1114.6|1115.7|1114.7|1115.3|1114.3|29
1599216000000|2020-09-04 10:40:00|1115.7|1114.7|1115.2|1114.2|1115.7|1114.7|1115.2|1114.2|73
1599216300000|2020-09-04 10:45:00|1115.3|1114.3|1115.1|1114.1|1115.3|1114.3|1114.8|1113.8|28
1599216600000|2020-09-04 10:50:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.2|1114.2|24
1599216900000|2020-09-04 10:55:00|1115.4|1114.4|1115.2|1114.2|1115.6|1114.6|1115.2|1114.2|65
1599217200000|2020-09-04 11:00:00|1115.1|1114.1|1113.6|1112.6|1115.1|1114.1|1113.1|1112.1|284
1599217500000|2020-09-04 11:05:00|1113.5|1112.5|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|247
1599217800000|2020-09-04 11:10:00|1113|1112|1112.1|1111.1|1113|1112|1111.2|1110.2|271
1599218100000|2020-09-04 11:15:00|1111.8|1110.8|1111|1110|1112.1|1111.1|1110.7|1109.7|85
1599218400000|2020-09-04 11:20:00|1111.1|1110.1|1111.6|1110.6|1111.7|1110.7|1110.8|1109.8|124
1599218700000|2020-09-04 11:25:00|1111.5|1110.5|1111.4|1110.4|1112|1111|1110.9|1109.9|82
1599219000000|2020-09-04 11:30:00|1111.3|1110.3|1110|1109|1111.5|1110.5|1109.9|1108.9|132
1599219300000|2020-09-04 11:35:00|1109.9|1108.9|1110|1109|1110.4|1109.4|1109.5|1108.5|98
1599219600000|2020-09-04 11:40:00|1109.9|1108.9|1110|1109|1110|1109|1109.2|1108.2|122
1599219900000|2020-09-04 11:45:00|1109.9|1108.9|1110.1|1109.1|1110.3|1109.3|1109.1|1108.1|121
1599220200000|2020-09-04 11:50:00|1109.9|1108.9|1109.3|1108.3|1109.9|1108.9|1108.3|1107.3|186
1599220500000|2020-09-04 11:55:00|1109.2|1108.2|1108.8|1107.8|1109.4|1108.4|1108.3|1107.3|190
1599220800000|2020-09-04 12:00:00|1109|1108|1110.6|1109.6|1110.8|1109.8|1109|1108|337
1599221100000|2020-09-04 12:05:00|1110.5|1109.5|1110.5|1109.5|1111.3|1110.3|1110.4|1109.4|234
1599221400000|2020-09-04 12:10:00|1110.6|1109.6|1109.8|1108.8|1110.9|1109.9|1109.4|1108.4|167
1599221700000|2020-09-04 12:15:00|1110|1109|1109.5|1108.5|1110.4|1109.4|1109.1|1108.1|353
1599222000000|2020-09-04 12:20:00|1109.4|1108.4|1111.3|1110.3|1111.3|1110.3|1109.4|1108.4|274
1599222300000|2020-09-04 12:25:00|1111.2|1110.2|1111.8|1110.8|1111.8|1110.8|1110.9|1109.9|573
1599222600000|2020-09-04 12:30:00|1111.9|1110.9|1112.4|1111.4|1113.8|1112.8|1109.4|1108.4|1914
1599222900000|2020-09-04 12:35:00|1112.3|1111.3|1111.6|1110.6|1112.8|1111.8|1110.9|1109.9|528
1599223200000|2020-09-04 12:40:00|1111.4|1110.4|1114.1|1113.1|1114.1|1113.1|1111.4|1110.4|340
1599223500000|2020-09-04 12:45:00|1114.2|1113.2|1115|1114|1115.4|1114.4|1113.9|1112.9|187
1599223800000|2020-09-04 12:50:00|1114.9|1113.9|1114.5|1113.5|1115.1|1114.1|1114.3|1113.3|322
1599224100000|2020-09-04 12:55:00|1114.3|1113.3|1112.9|1111.9|1114.4|1113.4|1112.9|1111.9|168
1599224400000|2020-09-04 13:00:00|1112.8|1111.8|1113.3|1112.3|1113.8|1112.8|1111.9|1110.9|436
1599224700000|2020-09-04 13:05:00|1113.2|1112.2|1112.8|1111.8|1113.5|1112.5|1112.3|1111.3|155
1599225000000|2020-09-04 13:10:00|1112.7|1111.7|1113.9|1112.9|1114|1113|1112.3|1111.3|496
1599225300000|2020-09-04 13:15:00|1114|1113|1114.3|1113.3|1114.6|1113.6|1113.7|1112.7|609
1599225600000|2020-09-04 13:20:00|1114.4|1113.4|1114.3|1113.3|1114.6|1113.6|1114.1|1113.1|256
1599225900000|2020-09-04 13:25:00|1114.2|1113.2|1112.4|1111.4|1114.3|1113.3|1112.3|1111.3|692
1599226200000|2020-09-04 13:30:00|1112.2|1111.7|1117.7|1117.2|1118.3|1117.8|1111.4|1110.9|3843
1599226500000|2020-09-04 13:35:00|1117.6|1117.1|1114|1113.5|1118.2|1117.7|1114|1113.5|2420
1599226800000|2020-09-04 13:40:00|1114.1|1113.6|1112.2|1111.7|1115.9|1115.4|1111|1110.5|3166
1599227100000|2020-09-04 13:45:00|1112.3|1111.8|1109.2|1108.7|1112.8|1112.3|1108.1|1107.6|2583
1599227400000|2020-09-04 13:50:00|1109.3|1108.8|1108|1107.5|1111|1110.5|1107.5|1107|1492
1599227700000|2020-09-04 13:55:00|1108.1|1107.6|1108.9|1108.4|1109.2|1108.7|1107.1|1106.6|1831
1599228000000|2020-09-04 14:00:00|1108.7|1108.2|1110.1|1109.6|1111.2|1110.7|1107.9|1107.4|1554
1599228300000|2020-09-04 14:05:00|1110.2|1109.7|1109.6|1109.1|1110.3|1109.8|1108.7|1108.2|1802
1599228600000|2020-09-04 14:10:00|1109.4|1108.9|1105.4|1104.9|1110.2|1109.7|1105.2|1104.7|1728
1599228900000|2020-09-04 14:15:00|1105.3|1104.8|1102.8|1102.3|1106.6|1106.1|1102.6|1102.1|2389
1599229200000|2020-09-04 14:20:00|1102.7|1102.2|1103.4|1102.9|1106.6|1106.1|1102.5|1102|2941
1599229500000|2020-09-04 14:25:00|1103.5|1103|1102|1101.5|1104.9|1104.4|1101.7|1101.2|2906
1599229800000|2020-09-04 14:30:00|1102.1|1101.6|1100|1099.5|1104|1103.5|1099.8|1099.3|4665
1599230100000|2020-09-04 14:35:00|1099.9|1099.4|1098.2|1097.7|1100.5|1100|1096.1|1095.6|6419
1599230400000|2020-09-04 14:40:00|1098.3|1097.8|1092.2|1091.7|1098.3|1097.8|1091.8|1091.3|4047
1599230700000|2020-09-04 14:45:00|1092|1091.5|1096.8|1096.3|1097.2|1096.7|1092|1091.5|2938
1599231000000|2020-09-04 14:50:00|1096.7|1096.2|1097.4|1096.9|1097.4|1096.9|1094.7|1094.2|2568
1599231300000|2020-09-04 14:55:00|1097.3|1096.8|1098.7|1098.2|1099.6|1099.1|1096.7|1096.2|2530
1599231600000|2020-09-04 15:00:00|1098.5|1098|1098.1|1097.6|1099.3|1098.8|1096.1|1095.6|1358
1599231900000|2020-09-04 15:05:00|1098|1097.5|1096.2|1095.7|1098.4|1097.9|1095.8|1095.3|1098
1599232200000|2020-09-04 15:10:00|1096.3|1095.8|1097.7|1097.2|1097.9|1097.4|1095.6|1095.1|1270
1599232500000|2020-09-04 15:15:00|1097.6|1097.1|1097.9|1097.4|1098.5|1098|1096.3|1095.8|1422
1599232800000|2020-09-04 15:20:00|1097.7|1097.2|1095.8|1095.3|1098.2|1097.7|1095.7|1095.2|1261
1599233100000|2020-09-04 15:25:00|1095.9|1095.4|1095.8|1095.3|1095.9|1095.4|1094.3|1093.8|2286
1599233400000|2020-09-04 15:30:00|1095.7|1095.2|1099.4|1098.9|1099.4|1098.9|1095.6|1095.1|1458
1599233700000|2020-09-04 15:35:00|1099.5|1099|1101.2|1100.7|1101.4|1100.9|1098.5|1098|1202
1599234000000|2020-09-04 15:40:00|1101.3|1100.8|1099.4|1098.9|1101.9|1101.4|1099.3|1098.8|1090
1599234300000|2020-09-04 15:45:00|1099.3|1098.8|1101.1|1100.6|1101.3|1100.8|1099.3|1098.8|1390
1599234600000|2020-09-04 15:50:00|1101.2|1100.7|1103.3|1102.8|1103.5|1103|1100.5|1100|1190
1599234900000|2020-09-04 15:55:00|1103.2|1102.7|1103.2|1102.7|1104.1|1103.6|1101.8|1101.3|1316
1599235200000|2020-09-04 16:00:00|1103.3|1102.8|1104.5|1104|1105.7|1105.2|1103.1|1102.6|1780
1599235500000|2020-09-04 16:05:00|1104.6|1104.1|1102.8|1102.3|1105.1|1104.6|1102.7|1102.2|828
1599235800000|2020-09-04 16:10:00|1102.9|1102.4|1102.9|1102.4|1104.2|1103.7|1101.9|1101.4|775
1599236100000|2020-09-04 16:15:00|1103.1|1102.6|1102.4|1101.9|1103.8|1103.3|1101.7|1101.2|605
1599236400000|2020-09-04 16:20:00|1102.3|1101.8|1104.1|1103.6|1104.1|1103.6|1102.1|1101.6|561
1599236700000|2020-09-04 16:25:00|1103.9|1103.4|1106.5|1106|1106.7|1106.2|1103.8|1103.3|492
1599237000000|2020-09-04 16:30:00|1106.3|1105.8|1107.5|1107|1107.5|1107|1105.6|1105.1|641
1599237300000|2020-09-04 16:35:00|1107.4|1106.9|1106.6|1106.1|1107.9|1107.4|1106.5|1106|879
1599237600000|2020-09-04 16:40:00|1106.9|1106.4|1106.8|1106.3|1107.4|1106.9|1106.1|1105.6|539
1599237900000|2020-09-04 16:45:00|1106.9|1106.4|1105.6|1105.1|1107.2|1106.7|1105.6|1105.1|1151
1599238200000|2020-09-04 16:50:00|1105.5|1105|1105.3|1104.8|1106.1|1105.6|1105.1|1104.6|1375
1599238500000|2020-09-04 16:55:00|1105.2|1104.7|1107|1106.5|1107|1106.5|1104.9|1104.4|354
1599238800000|2020-09-04 17:00:00|1106.8|1106.3|1104.5|1104|1106.8|1106.3|1104.5|1104|780
1599239100000|2020-09-04 17:05:00|1104.6|1104.1|1104.9|1104.4|1105.2|1104.7|1104|1103.5|647
1599239400000|2020-09-04 17:10:00|1104.8|1104.3|1104.8|1104.3|1105.4|1104.9|1104|1103.5|521
1599239700000|2020-09-04 17:15:00|1104.7|1104.2|1102.5|1102|1104.8|1104.3|1102.5|1102|538
1599240000000|2020-09-04 17:20:00|1102.6|1102.1|1104.4|1103.9|1104.6|1104.1|1102.6|1102.1|445
1599240300000|2020-09-04 17:25:00|1104.3|1103.8|1104.3|1103.8|1105.3|1104.8|1104|1103.5|429
1599240600000|2020-09-04 17:30:00|1103.9|1103.4|1103.6|1103.1|1104.3|1103.8|1103.2|1102.7|458
1599240900000|2020-09-04 17:35:00|1103.9|1103.4|1105.6|1105.1|1105.9|1105.4|1103.3|1102.8|237
1599241200000|2020-09-04 17:40:00|1105.8|1105.3|1106.2|1105.7|1106.3|1105.8|1105|1104.5|278
1599241500000|2020-09-04 17:45:00|1106.1|1105.6|1106.6|1106.1|1107.4|1106.9|1106.1|1105.6|362
1599241800000|2020-09-04 17:50:00|1106.5|1106|1107.3|1106.8|1107.4|1106.9|1105.5|1105|451
1599242100000|2020-09-04 17:55:00|1107.4|1106.9|1107.2|1106.7|1107.8|1107.3|1106.9|1106.4|332
1599242400000|2020-09-04 18:00:00|1107.1|1106.6|1106.7|1106.2|1108.2|1107.7|1106.6|1106.1|510
1599242700000|2020-09-04 18:05:00|1107|1106.5|1107|1106.5|1108|1107.5|1106.4|1105.9|241
1599243000000|2020-09-04 18:10:00|1106.8|1106.3|1106.5|1106|1107.2|1106.7|1106.5|1106|253
1599243300000|2020-09-04 18:15:00|1106.6|1106.1|1108|1107.5|1108.6|1108.1|1106.4|1105.9|299
1599243600000|2020-09-04 18:20:00|1108.1|1107.6|1108.7|1108.2|1109.2|1108.7|1107.5|1107|329
1599243900000|2020-09-04 18:25:00|1108.9|1108.4|1110.3|1109.8|1110.5|1110|1108.8|1108.3|212
1599244200000|2020-09-04 18:30:00|1110.2|1109.7|1110|1109.5|1110.6|1110.1|1109.4|1108.9|362
1599244500000|2020-09-04 18:35:00|1110.1|1109.6|1112.3|1111.8|1112.4|1111.9|1110.1|1109.6|656
1599244800000|2020-09-04 18:40:00|1112.4|1111.9|1112.3|1111.8|1113.3|1112.8|1112.2|1111.7|680
1599245100000|2020-09-04 18:45:00|1112.4|1111.9|1113.2|1112.7|1114.7|1114.2|1112.4|1111.9|815
1599245400000|2020-09-04 18:50:00|1113.3|1112.8|1112.8|1112.3|1113.9|1113.4|1112.4|1111.9|629
1599245700000|2020-09-04 18:55:00|1112.9|1112.4|1113.9|1113.4|1114.4|1113.9|1112.9|1112.4|789
1599246000000|2020-09-04 19:00:00|1114.1|1113.6|1114.1|1113.6|1114.3|1113.8|1112.7|1112.2|498
1599246300000|2020-09-04 19:05:00|1114|1113.5|1114.4|1113.9|1114.8|1114.3|1113.3|1112.8|493
1599246600000|2020-09-04 19:10:00|1114.3|1113.8|1112|1111.5|1114.3|1113.8|1112|1111.5|592
1599246900000|2020-09-04 19:15:00|1112.1|1111.6|1114.7|1114.2|1115.5|1115|1112.1|1111.6|521
1599247200000|2020-09-04 19:20:00|1114.5|1114|1116.1|1115.6|1116.1|1115.6|1114.5|1114|690
1599247500000|2020-09-04 19:25:00|1116|1115.5|1115.7|1115.2|1116.6|1116.1|1114.6|1114.1|776
1599247800000|2020-09-04 19:30:00|1115.6|1115.1|1113.6|1113.1|1115.6|1115.1|1113.2|1112.7|1122
1599248100000|2020-09-04 19:35:00|1113.7|1113.2|1112|1111.5|1113.9|1113.4|1111.2|1110.7|1401
1599248400000|2020-09-04 19:40:00|1112.1|1111.6|1111.7|1111.2|1112.5|1112|1111.4|1110.9|827
1599248700000|2020-09-04 19:45:00|1111.6|1111.1|1111.6|1111.1|1113.7|1113.2|1111.5|1111|1163
1599249000000|2020-09-04 19:50:00|1111.3|1110.8|1112.7|1112.2|1113.2|1112.7|1111.3|1110.8|1724
1599249300000|2020-09-04 19:55:00|1112.6|1112.1|1110.7|1110.2|1113|1112.5|1110.6|1110.1|5230
1599249600000|2020-09-04 20:00:00|1110.9|1109.9|1110.7|1109.7|1111.6|1110.6|1110.7|1109.7|654
1599249900000|2020-09-04 20:05:00|1110.5|1109.5|1110.4|1109.4|1110.7|1109.7|1109.9|1108.9|160
1599250200000|2020-09-04 20:10:00|1110.1|1109.1|1109.9|1108.9|1110.2|1109.2|1108.9|1107.9|42
1599250800000|2020-09-04 20:20:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|35
1599251100000|2020-09-04 20:25:00|1109.3|1108.3|1109|1108|1109.4|1108.4|1109|1108|244
1599251400000|2020-09-04 20:30:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109|1108|49
1599251700000|2020-09-04 20:35:00|1109.7|1108.7|1110|1109|1110|1109|1109.7|1108.7|42
1599252600000|2020-09-04 20:50:00|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1
1599252900000|2020-09-04 20:55:00|1110.6|1109.6|1113|1111|1113.1|1111.5|1110.6|1109.6|37
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1111.4|1110.4|1111.6|1110.6|1111.4|1110.4|2
1599429900000|2020-09-06 22:05:00|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|2
1599430500000|2020-09-06 22:15:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1106.1|1105.1|24
1599430800000|2020-09-06 22:20:00|1105.7|1104.7|1106.4|1105.4|1106.4|1105.4|1103.7|1102.7|25
1599433800000|2020-09-06 23:10:00|1108.1|1107.1|1109.1|1108.1|1109.1|1108.1|1108.1|1107.1|6
1599434100000|2020-09-06 23:15:00|||||||||4
1599435000000|2020-09-06 23:30:00|1109.2|1108.2|1109.6|1108.6|1109.6|1108.6|1109.2|1108.2|3
1599436200000|2020-09-06 23:50:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|6
1599436500000|2020-09-06 23:55:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|6
1599437100000|2020-09-07 00:05:00|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|2
1599437400000|2020-09-07 00:10:00|1108.9|1107.9|1107.4|1106.4|1108.9|1107.9|1107.4|1106.4|6
1599437700000|2020-09-07 00:15:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.1|1105.1|12
1599438600000|2020-09-07 00:30:00|1108.3|1107.3|1111.2|1110.2|1111.2|1110.2|1108.3|1107.3|9
1599438900000|2020-09-07 00:35:00|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|3
1599439500000|2020-09-07 00:45:00|1111.7|1110.7|1114.7|1113.7|1115.4|1114.4|1111.7|1110.7|69
1599439800000|2020-09-07 00:50:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|2
1599440100000|2020-09-07 00:55:00|1114.2|1113.2|1112.9|1111.9|1114.2|1113.2|1112.9|1111.9|10
1599440400000|2020-09-07 01:00:00|1114.1|1113.1|1115.1|1114.1|1116.3|1115.3|1113.8|1112.8|65
1599440700000|2020-09-07 01:05:00|1116.4|1115.4|1115.5|1114.5|1116.4|1115.4|1115.4|1114.4|12
1599441000000|2020-09-07 01:10:00|1115.2|1114.2|1115.8|1114.8|1115.8|1114.8|1114.8|1113.8|7
1599441300000|2020-09-07 01:15:00|1115.7|1114.7|1111.8|1110.8|1116.4|1115.4|1111.8|1110.8|44
1599441600000|2020-09-07 01:20:00|1111.3|1110.3|1111.4|1110.4|1111.9|1110.9|1111.3|1110.3|7
1599442200000|2020-09-07 01:30:00|1115.2|1114.2|1115.4|1114.4|1115.4|1114.4|1113.9|1112.9|20
1599442500000|2020-09-07 01:35:00|1114.7|1113.7|1117.5|1116.5|1117.8|1116.8|1114.7|1113.7|32
1599442800000|2020-09-07 01:40:00|1118.2|1117.2|1117.8|1116.8|1118.5|1117.5|1117.4|1116.4|22
1599443100000|2020-09-07 01:45:00|1118|1117|1118.2|1117.2|1118.2|1117.2|1118|1117|15
1599443400000|2020-09-07 01:50:00|1117.2|1116.2|1116.5|1115.5|1117.2|1116.2|1116.5|1115.5|3
1599443700000|2020-09-07 01:55:00|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1
1599444000000|2020-09-07 02:00:00|1115.3|1114.3|1113.2|1112.2|1115.3|1114.3|1113.2|1112.2|20
1599444600000|2020-09-07 02:10:00|1112|1111|1109.6|1108.6|1112.3|1111.3|1109.6|1108.6|29
1599444900000|2020-09-07 02:15:00|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|6
1599445200000|2020-09-07 02:20:00|1108.1|1107.1|1108.9|1107.9|1108.9|1107.9|1108.1|1107.1|10
1599445500000|2020-09-07 02:25:00|1109.4|1108.4|1110|1109|1110|1109|1109.4|1108.4|2
1599445800000|2020-09-07 02:30:00|1109.5|1108.5|1108.5|1107.5|1109.5|1108.5|1108.2|1107.2|5
1599446100000|2020-09-07 02:35:00|1107.9|1106.9|1108.5|1107.5|1108.5|1107.5|1107.8|1106.8|8
1599446400000|2020-09-07 02:40:00|1108.7|1107.7|1109.5|1108.5|1109.5|1108.5|1108.7|1107.7|3
1599446700000|2020-09-07 02:45:00|1108.1|1107.1|1109.6|1108.6|1109.6|1108.6|1108.1|1107.1|18
1599447000000|2020-09-07 02:50:00|1108.8|1107.8|1109.2|1108.2|1109.6|1108.6|1108.8|1107.8|9
1599447300000|2020-09-07 02:55:00|1109|1108|1109.3|1108.3|1109.3|1108.3|1108.7|1107.7|16
1599447600000|2020-09-07 03:00:00|1108.8|1107.8|1109.5|1108.5|1109.6|1108.6|1108.7|1107.7|9
1599447900000|2020-09-07 03:05:00|1109.9|1108.9|1111.7|1110.7|1111.7|1110.7|1109.9|1108.9|9
1599448200000|2020-09-07 03:10:00|1111.5|1110.5|1111.5|1110.5|1112.1|1111.1|1111.5|1110.5|17
1599448500000|2020-09-07 03:15:00|1112.3|1111.3|1112.1|1111.1|1112.3|1111.3|1112.1|1111.1|19
1599448800000|2020-09-07 03:20:00|1111.8|1110.8|1111.3|1110.3|1111.8|1110.8|1111.3|1110.3|3
1599449400000|2020-09-07 03:30:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|2
1599450300000|2020-09-07 03:45:00|||||||||1
1599450600000|2020-09-07 03:50:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|3
1599450900000|2020-09-07 03:55:00|1110.9|1109.9|1111.7|1110.7|1111.7|1110.7|1110.9|1109.9|10
1599451200000|2020-09-07 04:00:00|1110.2|1109.2|1110.1|1109.1|1110.2|1109.2|1110.1|1109.1|13
1599451500000|2020-09-07 04:05:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1108.7|1107.7|68
1599451800000|2020-09-07 04:10:00|1108.8|1107.8|1108.3|1107.3|1109.1|1108.1|1108.1|1107.1|49
1599452100000|2020-09-07 04:15:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|2
1599452400000|2020-09-07 04:20:00|1109|1108|1109|1108|1109|1108|1109|1108|1
1599452700000|2020-09-07 04:25:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1599453600000|2020-09-07 04:40:00|1110|1109|1110|1109|1110|1109|1110|1109|3
1599454200000|2020-09-07 04:50:00|1109.3|1108.3|1108.6|1107.6|1109.3|1108.3|1108.5|1107.5|8
1599454500000|2020-09-07 04:55:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1
1599454800000|2020-09-07 05:00:00|1109.2|1108.2|1109.7|1108.7|1109.7|1108.7|1109.2|1108.2|3
1599455100000|2020-09-07 05:05:00|1109.3|1108.3|1108.7|1107.7|1109.3|1108.3|1108.7|1107.7|4
1599455400000|2020-09-07 05:10:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1599455700000|2020-09-07 05:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|5
1599456000000|2020-09-07 05:20:00|1108.4|1107.4|1108.5|1107.5|1108.5|1107.5|1108.4|1107.4|4
1599456300000|2020-09-07 05:25:00|1108.2|1107.2|1109|1108|1109|1108|1108.2|1107.2|14
1599456600000|2020-09-07 05:30:00|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|6
1599456900000|2020-09-07 05:35:00|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.5|1107.5|20
1599457200000|2020-09-07 05:40:00|1109.1|1108.1|1109.1|1108.1|1109.4|1108.4|1108.8|1107.8|20
1599457500000|2020-09-07 05:45:00|1109.7|1108.7|1109.3|1108.3|1109.7|1108.7|1109.3|1108.3|27
1599457800000|2020-09-07 05:50:00|1109.6|1108.6|1109.4|1108.4|1109.6|1108.6|1109.4|1108.4|6
1599458100000|2020-09-07 05:55:00|1109.3|1108.3|1108.1|1107.1|1109.3|1108.3|1108.1|1107.1|5
1599458400000|2020-09-07 06:00:00|1108.7|1107.7|1109|1108|1110|1109|1108.7|1107.7|10
1599458700000|2020-09-07 06:05:00|1108.9|1107.9|1106|1105|1108.9|1107.9|1105.4|1104.4|98
1599459000000|2020-09-07 06:10:00|1106.2|1105.2|1106|1105|1107.3|1106.3|1105.8|1104.8|83
1599459300000|2020-09-07 06:15:00|1104.9|1103.9|1106.5|1105.5|1106.7|1105.7|1104.6|1103.6|40
1599459600000|2020-09-07 06:20:00|1106.7|1105.7|1104.5|1103.5|1106.7|1105.7|1104.3|1103.3|39
1599459900000|2020-09-07 06:25:00|1104.3|1103.3|1103.3|1102.3|1104.6|1103.6|1103.2|1102.2|75
1599460200000|2020-09-07 06:30:00|1102.6|1101.6|1102.8|1101.8|1103.4|1102.4|1102.4|1101.4|36
1599460500000|2020-09-07 06:35:00|1102.9|1101.9|1101.6|1100.6|1102.9|1101.9|1101.3|1100.3|55
1599460800000|2020-09-07 06:40:00|1101.8|1100.8|1103.8|1102.8|1104|1103|1101.8|1100.8|41
1599461100000|2020-09-07 06:45:00|1104.1|1103.1|1103.5|1102.5|1104.3|1103.3|1103.1|1102.1|40
1599461400000|2020-09-07 06:50:00|1103.4|1102.4|1103.5|1102.5|1103.9|1102.9|1103|1102|48
1599461700000|2020-09-07 06:55:00|1103.2|1102.2|1103.3|1102.3|1103.5|1102.5|1101.9|1100.9|98
1599462000000|2020-09-07 07:00:00|1103.4|1102.4|1103.7|1102.7|1104.1|1103.1|1102.3|1101.3|137
1599462300000|2020-09-07 07:05:00|1104|1103|1104.7|1103.7|1105.3|1104.3|1104|1103|98
1599462600000|2020-09-07 07:10:00|1104.6|1103.6|1105.2|1104.2|1106.2|1105.2|1104.4|1103.4|137
1599462900000|2020-09-07 07:15:00|1104.9|1103.9|1103.8|1102.8|1104.9|1103.9|1103|1102|111
1599463200000|2020-09-07 07:20:00|1103.9|1102.9|1105.7|1104.7|1106.6|1105.6|1103.6|1102.6|66
1599463500000|2020-09-07 07:25:00|1105.3|1104.3|1104.1|1103.1|1105.7|1104.7|1104.1|1103.1|35
1599463800000|2020-09-07 07:30:00|1104.2|1103.2|1104.1|1103.1|1106.1|1105.1|1104.1|1103.1|113
1599464100000|2020-09-07 07:35:00|1103.9|1102.9|1104.3|1103.3|1104.6|1103.6|1103.7|1102.7|35
1599464400000|2020-09-07 07:40:00|1104.9|1103.9|1104.8|1103.8|1105.2|1104.2|1104|1103|54
1599464700000|2020-09-07 07:45:00|1105|1104|1104.7|1103.7|1105.2|1104.2|1104.3|1103.3|28
1599465000000|2020-09-07 07:50:00|1104.8|1103.8|1104.6|1103.6|1105.3|1104.3|1104.5|1103.5|37
1599465300000|2020-09-07 07:55:00|1104.7|1103.7|1103.6|1102.6|1104.7|1103.7|1103.2|1102.2|257
1599465600000|2020-09-07 08:00:00|1103.8|1102.8|1104.5|1103.5|1104.9|1103.9|1103|1102|117
1599465900000|2020-09-07 08:05:00|1104.6|1103.6|1105|1104|1105.7|1104.7|1104.3|1103.3|149
1599466200000|2020-09-07 08:10:00|1105.1|1104.1|1105.4|1104.4|1105.7|1104.7|1104.9|1103.9|153
1599466500000|2020-09-07 08:15:00|1105.3|1104.3|1103.8|1102.8|1105.3|1104.3|1103.5|1102.5|105
1599466800000|2020-09-07 08:20:00|1103.7|1102.7|1104.7|1103.7|1105|1104|1103.5|1102.5|221
1599467100000|2020-09-07 08:25:00|1104.8|1103.8|1104.5|1103.5|1105.4|1104.4|1104.5|1103.5|151
1599467400000|2020-09-07 08:30:00|1104.6|1103.6|1105|1104|1105.8|1104.8|1104.6|1103.6|98
1599467700000|2020-09-07 08:35:00|1104.8|1103.8|1105.6|1104.6|1105.6|1104.6|1104.4|1103.4|174
1599468000000|2020-09-07 08:40:00|1105.7|1104.7|1103.8|1102.8|1105.8|1104.8|1103.8|1102.8|172
1599468300000|2020-09-07 08:45:00|1103.9|1102.9|1104.2|1103.2|1104.3|1103.3|1103.7|1102.7|96
1599468600000|2020-09-07 08:50:00|1104.3|1103.3|1103.6|1102.6|1104.3|1103.3|1103|1102|40
1599468900000|2020-09-07 08:55:00|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.1|1102.1|61
1599469200000|2020-09-07 09:00:00|1103.2|1102.2|1102.2|1101.2|1103.2|1102.2|1102.1|1101.1|56
1599469500000|2020-09-07 09:05:00|1102.3|1101.3|1102.8|1101.8|1103.1|1102.1|1101.9|1100.9|63
1599469800000|2020-09-07 09:10:00|1102.7|1101.7|1103.4|1102.4|1103.4|1102.4|1102.7|1101.7|76
1599470100000|2020-09-07 09:15:00|1103.2|1102.2|1105.2|1104.2|1105.5|1104.5|1103.2|1102.2|125
1599470400000|2020-09-07 09:20:00|1105.1|1104.1|1105|1104|1105.2|1104.2|1104.6|1103.6|30
1599470700000|2020-09-07 09:25:00|1104.6|1103.6|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|56
1599471000000|2020-09-07 09:30:00|1104.3|1103.3|1104.9|1103.9|1105.1|1104.1|1104.3|1103.3|34
1599471300000|2020-09-07 09:35:00|1105|1104|1104.9|1103.9|1105.5|1104.5|1104.8|1103.8|127
1599471600000|2020-09-07 09:40:00|1104.8|1103.8|1105|1104|1105.3|1104.3|1104.5|1103.5|50
1599471900000|2020-09-07 09:45:00|1105.4|1104.4|1104.8|1103.8|1105.4|1104.4|1104.8|1103.8|65
1599472200000|2020-09-07 09:50:00|1104.7|1103.7|1104.8|1103.8|1104.9|1103.9|1104.6|1103.6|18
1599472500000|2020-09-07 09:55:00|1104.7|1103.7|1104.1|1103.1|1104.8|1103.8|1103.6|1102.6|51
1599472800000|2020-09-07 10:00:00|1104|1103|1104.2|1103.2|1104.3|1103.3|1103.7|1102.7|57
1599473100000|2020-09-07 10:05:00|1104.1|1103.1|1104.6|1103.6|1104.7|1103.7|1104.1|1103.1|21
1599473400000|2020-09-07 10:10:00|1104.7|1103.7|1104.4|1103.4|1104.7|1103.7|1104.3|1103.3|36
1599473700000|2020-09-07 10:15:00|1104.2|1103.2|1104.6|1103.6|1104.6|1103.6|1103.9|1102.9|36
1599474000000|2020-09-07 10:20:00|1104.7|1103.7|1104.6|1103.6|1104.7|1103.7|1104.4|1103.4|104
1599474300000|2020-09-07 10:25:00|1104.7|1103.7|1104.9|1103.9|1104.9|1103.9|1104.5|1103.5|180
1599474600000|2020-09-07 10:30:00|1105|1104|1105.2|1104.2|1105.4|1104.4|1105|1104|83
1599474900000|2020-09-07 10:35:00|1105.3|1104.3|1104.7|1103.7|1105.5|1104.5|1104.7|1103.7|56
1599475200000|2020-09-07 10:40:00|1104.6|1103.6|1105|1104|1105.2|1104.2|1104.5|1103.5|74
1599475500000|2020-09-07 10:45:00|1105.1|1104.1|1105.1|1104.1|1105.2|1104.2|1104.9|1103.9|101
1599475800000|2020-09-07 10:50:00|1105.2|1104.2|1104.3|1103.3|1105.2|1104.2|1104.3|1103.3|254
1599476100000|2020-09-07 10:55:00|1104.2|1103.2|1103.9|1102.9|1104.5|1103.5|1103.8|1102.8|144
1599476400000|2020-09-07 11:00:00|1103.8|1102.8|1104.4|1103.4|1104.7|1103.7|1103.8|1102.8|121
1599476700000|2020-09-07 11:05:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|185
1599477000000|2020-09-07 11:10:00|1105.3|1104.3|1105.8|1104.8|1106|1105|1105.3|1104.3|229
1599477300000|2020-09-07 11:15:00|1105.9|1104.9|1105.4|1104.4|1106.1|1105.1|1105.4|1104.4|93
1599477600000|2020-09-07 11:20:00|1105.6|1104.6|1105.7|1104.7|1105.8|1104.8|1105.6|1104.6|5
1599477900000|2020-09-07 11:25:00|1106|1105|1105.3|1104.3|1106.3|1105.3|1105.2|1104.2|116
1599478200000|2020-09-07 11:30:00|1105.4|1104.4|1105.2|1104.2|1105.6|1104.6|1105.1|1104.1|238
1599478500000|2020-09-07 11:35:00|1105.3|1104.3|1106.2|1105.2|1106.3|1105.3|1105.3|1104.3|45
1599478800000|2020-09-07 11:40:00|1106.4|1105.4|1107.2|1106.2|1107.2|1106.2|1106|1105|68
1599479100000|2020-09-07 11:45:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.4|1105.4|100
1599479400000|2020-09-07 11:50:00|1106.7|1105.7|1106.4|1105.4|1106.9|1105.9|1106.3|1105.3|61
1599479700000|2020-09-07 11:55:00|1106.5|1105.5|1106.7|1105.7|1106.7|1105.7|1106|1105|27
1599480000000|2020-09-07 12:00:00|1106.9|1105.9|1107.1|1106.1|1107.2|1106.2|1106.6|1105.6|27
1599480300000|2020-09-07 12:05:00|1107|1106|1106.6|1105.6|1107|1106|1106.6|1105.6|17
1599480600000|2020-09-07 12:10:00|1106.7|1105.7|1106.8|1105.8|1106.9|1105.9|1106.3|1105.3|23
1599480900000|2020-09-07 12:15:00|1106.7|1105.7|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|15
1599481200000|2020-09-07 12:20:00|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1105.9|1104.9|22
1599481500000|2020-09-07 12:25:00|1105.9|1104.9|1106.3|1105.3|1106.3|1105.3|1105.6|1104.6|36
1599481800000|2020-09-07 12:30:00|1106.4|1105.4|1106.3|1105.3|1106.8|1105.8|1106.2|1105.2|44
1599482100000|2020-09-07 12:35:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1106|1105|23
1599482400000|2020-09-07 12:40:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.4|1105.4|22
1599482700000|2020-09-07 12:45:00|1106.9|1105.9|1106.7|1105.7|1106.9|1105.9|1106.5|1105.5|21
1599483000000|2020-09-07 12:50:00|1106.5|1105.5|1106.2|1105.2|1106.6|1105.6|1105.9|1104.9|30
1599483300000|2020-09-07 12:55:00|1106.3|1105.3|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|20
1599483600000|2020-09-07 13:00:00|1106|1105|1105.1|1104.1|1106|1105|1104.8|1103.8|101
1599483900000|2020-09-07 13:05:00|1105.2|1104.2|1104.6|1103.6|1105.4|1104.4|1104.4|1103.4|579
1599484200000|2020-09-07 13:10:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1103.8|1102.8|332
1599484500000|2020-09-07 13:15:00|1104.3|1103.3|1103.7|1102.7|1104.3|1103.3|1103.4|1102.4|387
1599484800000|2020-09-07 13:20:00|1103.8|1102.8|1103.6|1102.6|1104.1|1103.1|1103.5|1102.5|180
1599485100000|2020-09-07 13:25:00|1103.7|1102.7|1104.1|1103.1|1104.2|1103.2|1103.4|1102.4|269
1599485400000|2020-09-07 13:30:00|1103.9|1103.4|1104.1|1103.6|1104.8|1104.3|1103.9|1103.4|274
1599485700000|2020-09-07 13:35:00|1104.2|1103.7|1105.2|1104.7|1105.3|1104.8|1103.8|1103.3|209
1599486000000|2020-09-07 13:40:00|1105.3|1104.8|1105|1104.5|1105.6|1105.1|1105|1104.5|213
1599486300000|2020-09-07 13:45:00|1104.8|1104.3|1106|1105.5|1106.1|1105.6|1104.8|1104.3|126
1599486600000|2020-09-07 13:50:00|1105.9|1105.4|1105.9|1105.4|1106.2|1105.7|1105.4|1104.9|230
1599486900000|2020-09-07 13:55:00|1105.8|1105.3|1105.5|1105|1105.9|1105.4|1105.2|1104.7|101
1599487200000|2020-09-07 14:00:00|1105.4|1104.9|1105.8|1105.3|1105.8|1105.3|1105.4|1104.9|177
1599487500000|2020-09-07 14:05:00|1105.9|1105.4|1106.5|1106|1106.9|1106.4|1105.6|1105.1|259
1599487800000|2020-09-07 14:10:00|1106.6|1106.1|1106.2|1105.7|1106.9|1106.4|1106.2|1105.7|180
1599488100000|2020-09-07 14:15:00|1106.1|1105.6|1106.8|1106.3|1107|1106.5|1106.1|1105.6|244
1599488400000|2020-09-07 14:20:00|1106.7|1106.2|1106.2|1105.7|1106.9|1106.4|1106.2|1105.7|174
1599488700000|2020-09-07 14:25:00|1106.3|1105.8|1107.3|1106.8|1107.7|1107.2|1106.3|1105.8|218
1599489000000|2020-09-07 14:30:00|1107.2|1106.7|1108|1107.5|1108.1|1107.6|1107.2|1106.7|171
1599489300000|2020-09-07 14:35:00|1108.1|1107.6|1107.7|1107.2|1108.2|1107.7|1107.6|1107.1|214
1599489600000|2020-09-07 14:40:00|1107.6|1107.1|1107.4|1106.9|1107.8|1107.3|1107.3|1106.8|162
1599489900000|2020-09-07 14:45:00|1107.5|1107|1107.3|1106.8|1107.6|1107.1|1107.3|1106.8|103
1599490200000|2020-09-07 14:50:00|1107.2|1106.7|1107.7|1107.2|1107.7|1107.2|1107.2|1106.7|114
1599490500000|2020-09-07 14:55:00|1107.6|1107.1|1107.6|1107.1|1107.8|1107.3|1107.1|1106.6|200
1599490800000|2020-09-07 15:00:00|1107.7|1107.2|1108.2|1107.7|1108.4|1107.9|1107.5|1107|378
1599491100000|2020-09-07 15:05:00|1108.1|1107.6|1107.8|1107.3|1108.4|1107.9|1107.7|1107.2|150
1599491400000|2020-09-07 15:10:00|1107.7|1107.2|1107.7|1107.2|1107.8|1107.3|1107.1|1106.6|265
1599491700000|2020-09-07 15:15:00|1107.6|1107.1|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|244
1599492000000|2020-09-07 15:20:00|1107.5|1107|1107.2|1106.7|1107.6|1107.1|1107|1106.5|180
1599492300000|2020-09-07 15:25:00|1107.3|1106.8|1105.7|1105.2|1107.3|1106.8|1105.6|1105.1|662
1599492600000|2020-09-07 15:30:00|1105.6|1105.1|1106.6|1106.1|1106.7|1106.2|1105.6|1105.1|507
1599492900000|2020-09-07 15:35:00|1107|1106.5|1108.3|1107.8|1108.3|1107.8|1106.9|1106.4|577
1599493200000|2020-09-07 15:40:00|1108.2|1107.7|1107.7|1107.2|1108.3|1107.8|1107|1106.5|216
1599493500000|2020-09-07 15:45:00|1107.6|1107.1|1107.4|1106.9|1107.6|1107.1|1106.7|1106.2|100
1599493800000|2020-09-07 15:50:00|1107.6|1107.1|1108.5|1108|1108.5|1108|1107.6|1107.1|48
1599494100000|2020-09-07 15:55:00|1108.4|1107.9|1108.2|1107.7|1108.4|1107.9|1108.1|1107.6|101
1599494400000|2020-09-07 16:00:00|1108.1|1107.6|1108.4|1107.9|1108.4|1107.9|1107.8|1107.3|139
1599494700000|2020-09-07 16:05:00|1108.5|1108|1108.5|1108|1108.8|1108.3|1108.2|1107.7|120
1599495000000|2020-09-07 16:10:00|1108.4|1107.9|1108.3|1107.8|1108.6|1108.1|1108.3|1107.8|48
1599495300000|2020-09-07 16:15:00|1108.4|1107.9|1108.6|1108.1|1108.7|1108.2|1108.2|1107.7|93
1599495600000|2020-09-07 16:20:00|1108.5|1108|1108.5|1108|1108.8|1108.3|1108.2|1107.7|96
1599495900000|2020-09-07 16:25:00|1108.6|1108.1|1108.9|1108.4|1109.2|1108.7|1108.6|1108.1|116
1599496200000|2020-09-07 16:30:00|1108.7|1108.2|1108.5|1108|1108.9|1108.4|1108.3|1107.8|86
1599496500000|2020-09-07 16:35:00|1108.7|1108.2|1109.2|1108.7|1109.3|1108.8|1108.1|1107.6|199
1599496800000|2020-09-07 16:40:00|1109.1|1108.6|1109.2|1108.7|1109.2|1108.7|1108.7|1108.2|131
1599497100000|2020-09-07 16:45:00|1109.3|1108.8|1109.2|1108.7|1109.5|1109|1108.6|1108.1|284
1599497400000|2020-09-07 16:50:00|1108.9|1108.4|1109.5|1109|1110|1109.5|1108.9|1108.4|240
1599497700000|2020-09-07 16:55:00|1109.6|1109.1|1109.4|1108.9|1109.7|1109.2|1108.3|1107.8|387
1599508800000|2020-09-07 20:00:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1111.7|1109.7|1112.2|1110.2|1110.1|1108.1|0
1599516300000|2020-09-07 22:05:00|1111.8|1109.8|1110.5|1108.5|1112|1110|1110.2|1108.2|0
1599516600000|2020-09-07 22:10:00|1110.6|1108.6|1111.1|1109.1|1111.6|1109.6|1110.6|1108.6|0
1599516900000|2020-09-07 22:15:00|1111|1109|1110.8|1108.8|1111.3|1109.3|1110.7|1108.7|0
1599517200000|2020-09-07 22:20:00|1110.9|1108.9|1111.7|1109.7|1112|1110|1110.9|1108.9|0
1599517500000|2020-09-07 22:25:00|1111.6|1109.6|1112.8|1110.8|1113.2|1111.2|1111.6|1109.6|0
1599517800000|2020-09-07 22:30:00|1112.9|1110.9|1112.3|1110.3|1112.9|1110.9|1111.8|1109.8|0
1599518100000|2020-09-07 22:35:00|1112.4|1110.4|1112.2|1110.2|1113|1111|1112.2|1110.2|0
1599518400000|2020-09-07 22:40:00|1112.3|1110.3|1112|1110|1112.3|1110.3|1111.7|1109.7|0
1599518700000|2020-09-07 22:45:00|1112.1|1110.1|1112.7|1110.7|1112.9|1110.9|1112.1|1110.1|0
1599519000000|2020-09-07 22:50:00|1112.8|1110.8|1112.6|1110.6|1113.1|1111.1|1112.5|1110.5|0
1599519300000|2020-09-07 22:55:00|1112.7|1110.7|1113|1111|1113|1111|1112.5|1110.5|0
1599519600000|2020-09-07 23:00:00|1113.1|1111.1|1112.3|1110.3|1113.2|1111.2|1112.1|1110.1|0
1599519900000|2020-09-07 23:05:00|1112.4|1110.4|1112.5|1110.5|1112.8|1110.8|1112|1110|0
1599520200000|2020-09-07 23:10:00|1112.4|1110.4|1112.5|1110.5|1112.8|1110.8|1112|1110|0
1599520500000|2020-09-07 23:15:00|1112.6|1110.6|1113.4|1111.4|1113.5|1111.5|1112.3|1110.3|0
1599520800000|2020-09-07 23:20:00|1113.5|1111.5|1113|1111|1113.6|1111.6|1112.4|1110.4|0
1599521100000|2020-09-07 23:25:00|1113.1|1111.1|1113|1111|1113.4|1111.4|1112.6|1110.6|0
1599521400000|2020-09-07 23:30:00|1112.9|1110.9|1112.2|1110.2|1113.1|1111.1|1112.1|1110.1|0
1599521700000|2020-09-07 23:35:00|1112.3|1110.3|1111.9|1109.9|1112.5|1110.5|1111.7|1109.7|0
1599522000000|2020-09-07 23:40:00|1112|1110|1112.6|1110.6|1112.7|1110.7|1111.8|1109.8|0
1599522300000|2020-09-07 23:45:00|1112.7|1110.7|1112.2|1110.2|1112.9|1110.9|1111.9|1109.9|0
1599522600000|2020-09-07 23:50:00|1112.1|1110.1|1112.6|1110.6|1112.8|1110.8|1112.1|1110.1|0
1599522900000|2020-09-07 23:55:00|1112.5|1110.5|1112.3|1110.3|1112.8|1110.8|1112.2|1110.2|0
1599523200000|2020-09-08 00:00:00|1112.4|1110.4|1114|1113|1114|1113|1111.9|1110.2|17
1599523500000|2020-09-08 00:05:00|1114.3|1113.3|1112.4|1111.4|1114.3|1113.3|1112.4|1111.4|18
1599523800000|2020-09-08 00:10:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1
1599524100000|2020-09-08 00:15:00|1112.8|1111.8|1112.3|1111.3|1112.8|1111.8|1112.3|1111.3|5
1599524400000|2020-09-08 00:20:00|1111.2|1110.2|1109.8|1108.8|1111.2|1110.2|1109.8|1108.8|28
1599525000000|2020-09-08 00:30:00|1109.2|1108.2|1109.4|1108.4|1109.4|1108.4|1109.1|1108.1|5
1599525300000|2020-09-08 00:35:00|1109.6|1108.6|1108.7|1107.7|1109.6|1108.6|1108.7|1107.7|2
1599525600000|2020-09-08 00:40:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1108.7|1107.7|14
1599525900000|2020-09-08 00:45:00|1108.6|1107.6|1109.1|1108.1|1109.1|1108.1|1108|1107|18
1599526500000|2020-09-08 00:55:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1599527100000|2020-09-08 01:05:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1
1599527700000|2020-09-08 01:15:00|1109.9|1108.9|1113|1112|1113|1112|1109.7|1108.7|8
1599528000000|2020-09-08 01:20:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111|1110|4
1599528600000|2020-09-08 01:30:00|1111.1|1110.1|1110.4|1109.4|1111.2|1110.2|1110.4|1109.4|7
1599528900000|2020-09-08 01:35:00|1110.8|1109.8|1111.1|1110.1|1111.1|1110.1|1109.7|1108.7|44
1599529200000|2020-09-08 01:40:00|1111.2|1110.2|1110|1109|1111.6|1110.6|1110|1109|5
1599529500000|2020-09-08 01:45:00|1109.2|1108.2|1110.3|1109.3|1110.3|1109.3|1109.1|1108.1|6
1599529800000|2020-09-08 01:50:00|1110.8|1109.8|1110|1109|1110.8|1109.8|1109.7|1108.7|8
1599530100000|2020-09-08 01:55:00|1108.6|1107.6|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|3
1599530400000|2020-09-08 02:00:00|1109.6|1108.6|1109.9|1108.9|1109.9|1108.9|1109.6|1108.6|3
1599530700000|2020-09-08 02:05:00|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1
1599531000000|2020-09-08 02:10:00|1110.9|1109.9|1110.6|1109.6|1110.9|1109.9|1110.6|1109.6|5
1599531300000|2020-09-08 02:15:00|1110.8|1109.8|1109.9|1108.9|1110.8|1109.8|1109.9|1108.9|3
1599531900000|2020-09-08 02:25:00|1110.5|1109.5|1108.5|1107.5|1110.5|1109.5|1108.5|1107.5|5
1599532200000|2020-09-08 02:30:00|1109.1|1108.1|1108|1107|1109.1|1108.1|1108|1107|7
1599532500000|2020-09-08 02:35:00|1107|1106|1106.4|1105.4|1107|1106|1105.4|1104.4|16
1599532800000|2020-09-08 02:40:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|3
1599533100000|2020-09-08 02:45:00|1107.8|1106.8|1107.2|1106.2|1107.9|1106.9|1106.9|1105.9|26
1599533400000|2020-09-08 02:50:00|1107.3|1106.3|1105.9|1104.9|1107.6|1106.6|1105.9|1104.9|40
1599533700000|2020-09-08 02:55:00|1106|1105|1104.9|1103.9|1106.5|1105.5|1104.9|1103.9|12
1599534000000|2020-09-08 03:00:00|1105.1|1104.1|1103.1|1102.1|1105.4|1104.4|1103.1|1102.1|32
1599534300000|2020-09-08 03:05:00|1102.9|1101.9|1101.8|1100.8|1102.9|1101.9|1101.6|1100.6|7
1599534600000|2020-09-08 03:10:00|1101.6|1100.6|1101.5|1100.5|1101.6|1100.6|1100.9|1099.9|8
1599534900000|2020-09-08 03:15:00|1100.6|1099.6|1101|1100|1101|1100|1100.5|1099.5|25
1599535200000|2020-09-08 03:20:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1599535500000|2020-09-08 03:25:00|1101.8|1100.8|1100.6|1099.6|1101.8|1100.8|1100.6|1099.6|21
1599535800000|2020-09-08 03:30:00|1099.3|1098.3|1099.5|1098.5|1099.5|1098.5|1098.4|1097.4|15
1599536100000|2020-09-08 03:35:00|1099.8|1098.8|1101|1100|1101|1100|1099.8|1098.8|2
1599536400000|2020-09-08 03:40:00|1101.1|1100.1|1101.4|1100.4|1101.4|1100.4|1101.1|1100.1|25
1599536700000|2020-09-08 03:45:00|1102|1101|1101.8|1100.8|1102|1101|1101|1100|26
1599537600000|2020-09-08 04:00:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|5
1599537900000|2020-09-08 04:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|4
1599538500000|2020-09-08 04:15:00|1101.7|1100.7|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|10
1599538800000|2020-09-08 04:20:00|||||||||1
1599539100000|2020-09-08 04:25:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1599539400000|2020-09-08 04:30:00|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|5
1599540000000|2020-09-08 04:40:00|1101.2|1100.2|1101|1100|1101.2|1100.2|1100.5|1099.5|11
1599540600000|2020-09-08 04:50:00|1100.7|1099.7|1100.6|1099.6|1100.9|1099.9|1100.3|1099.3|51
1599540900000|2020-09-08 04:55:00|1100.2|1099.2|1100.1|1099.1|1100.2|1099.2|1100.1|1099.1|5
1599541200000|2020-09-08 05:00:00|1101.7|1100.7|1102.4|1101.4|1102.4|1101.4|1101.7|1100.7|40
1599541800000|2020-09-08 05:10:00|1103.3|1102.3|1103.9|1102.9|1104.4|1103.4|1103.3|1102.3|21
1599542100000|2020-09-08 05:15:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599542400000|2020-09-08 05:20:00|1106.3|1105.3|1107|1106|1107|1106|1106.3|1105.3|3
1599542700000|2020-09-08 05:25:00|1107.6|1106.6|1108|1107|1108.5|1107.5|1107.6|1106.6|34
1599543000000|2020-09-08 05:30:00|1107.4|1106.4|1108|1107|1108|1107|1107.4|1106.4|5
1599543300000|2020-09-08 05:35:00|1107.8|1106.8|1107.4|1106.4|1107.8|1106.8|1106.8|1105.8|9
1599543600000|2020-09-08 05:40:00|1106.8|1105.8|1108.2|1107.2|1108.2|1107.2|1106.3|1105.3|61
1599543900000|2020-09-08 05:45:00|1108.5|1107.5|1110.1|1109.1|1110.1|1109.1|1108.5|1107.5|33
1599544200000|2020-09-08 05:50:00|1110.3|1109.3|1110.3|1109.3|1110.6|1109.6|1109.9|1108.9|15
1599544500000|2020-09-08 05:55:00|1109.9|1108.9|1110.5|1109.5|1110.5|1109.5|1109.6|1108.6|9
1599544800000|2020-09-08 06:00:00|1111.6|1110.6|1112|1111|1113.1|1112.1|1111.4|1110.4|57
1599545100000|2020-09-08 06:05:00|1112.3|1111.3|1112.5|1111.5|1113.1|1112.1|1112.3|1111.3|52
1599545400000|2020-09-08 06:10:00|1112.4|1111.4|1111|1110|1112.5|1111.5|1111|1110|16
1599545700000|2020-09-08 06:15:00|1111.6|1110.6|1111.5|1110.5|1112.5|1111.5|1111.5|1110.5|16
1599546000000|2020-09-08 06:20:00|1111.4|1110.4|1110.4|1109.4|1111.5|1110.5|1110.1|1109.1|58
1599546300000|2020-09-08 06:25:00|1110.1|1109.1|1110.4|1109.4|1111|1110|1109.4|1108.4|41
1599546600000|2020-09-08 06:30:00|1110.2|1109.2|1108.6|1107.6|1110.5|1109.5|1108.2|1107.2|63
1599546900000|2020-09-08 06:35:00|1108.8|1107.8|1109.7|1108.7|1109.9|1108.9|1108.6|1107.6|147
1599547200000|2020-09-08 06:40:00|1109.4|1108.4|1109.3|1108.3|1109.6|1108.6|1108.6|1107.6|121
1599547500000|2020-09-08 06:45:00|1109.5|1108.5|1109.5|1108.5|1109.9|1108.9|1109.2|1108.2|34
1599547800000|2020-09-08 06:50:00|1109.7|1108.7|1110|1109|1110|1109|1108.8|1107.8|33
1599548100000|2020-09-08 06:55:00|1109.7|1108.7|1109.8|1108.8|1109.9|1108.9|1109.4|1108.4|83
1599548400000|2020-09-08 07:00:00|1109.6|1108.6|1109.4|1108.4|1110.1|1109.1|1109.1|1108.1|224
1599548700000|2020-09-08 07:05:00|1109.5|1108.5|1109.1|1108.1|1110.4|1109.4|1108.8|1107.8|178
1599549000000|2020-09-08 07:10:00|1108.9|1107.9|1110.2|1109.2|1110.2|1109.2|1108.5|1107.5|277
1599549300000|2020-09-08 07:15:00|1110.4|1109.4|1108.4|1107.4|1111|1110|1108.3|1107.3|241
1599549600000|2020-09-08 07:20:00|1108.5|1107.5|1108.2|1107.2|1108.6|1107.6|1107.4|1106.4|317
1599549900000|2020-09-08 07:25:00|1108.1|1107.1|1109.4|1108.4|1109.6|1108.6|1108.1|1107.1|518
1599550200000|2020-09-08 07:30:00|1109.1|1108.1|1109.2|1108.2|1109.8|1108.8|1108.8|1107.8|127
1599550500000|2020-09-08 07:35:00|1109.1|1108.1|1107.8|1106.8|1109.2|1108.2|1107.8|1106.8|93
1599550800000|2020-09-08 07:40:00|1107.7|1106.7|1107.9|1106.9|1108.5|1107.5|1107.6|1106.6|148
1599551100000|2020-09-08 07:45:00|1108|1107|1108.4|1107.4|1108.6|1107.6|1107.8|1106.8|111
1599551400000|2020-09-08 07:50:00|1108.5|1107.5|1109.2|1108.2|1109.3|1108.3|1108.5|1107.5|76
1599551700000|2020-09-08 07:55:00|1108.9|1107.9|1108.4|1107.4|1108.9|1107.9|1108|1107|118
1599552000000|2020-09-08 08:00:00|1108.9|1107.9|1108.4|1107.4|1109|1108|1107.9|1106.9|210
1599552300000|2020-09-08 08:05:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1107.5|1106.5|203
1599552600000|2020-09-08 08:10:00|1108.5|1107.5|1107.3|1106.3|1108.5|1107.5|1106.9|1105.9|227
1599552900000|2020-09-08 08:15:00|1107.1|1106.1|1105.8|1104.8|1107.3|1106.3|1105.5|1104.5|244
1599553200000|2020-09-08 08:20:00|1105.6|1104.6|1104.3|1103.3|1105.7|1104.7|1104.3|1103.3|336
1599553500000|2020-09-08 08:25:00|1104.2|1103.2|1104.6|1103.6|1104.8|1103.8|1103|1102|230
1599553800000|2020-09-08 08:30:00|1104.5|1103.5|1104.1|1103.1|1104.8|1103.8|1103.9|1102.9|95
1599554100000|2020-09-08 08:35:00|1104|1103|1104.8|1103.8|1105.1|1104.1|1103.1|1102.1|133
1599554400000|2020-09-08 08:40:00|1104.7|1103.7|1103.1|1102.1|1104.7|1103.7|1102.9|1101.9|234
1599554700000|2020-09-08 08:45:00|1103|1102|1102.5|1101.5|1103.2|1102.2|1101.5|1100.5|258
1599555000000|2020-09-08 08:50:00|1102.4|1101.4|1101.6|1100.6|1102.5|1101.5|1101.6|1100.6|85
1599555300000|2020-09-08 08:55:00|1101.9|1100.9|1102.2|1101.2|1102.6|1101.6|1101.8|1100.8|58
1599555600000|2020-09-08 09:00:00|1102.1|1101.1|1103.2|1102.2|1103.2|1102.2|1101.1|1100.1|161
1599555900000|2020-09-08 09:05:00|1103.1|1102.1|1103.2|1102.2|1103.2|1102.2|1102.4|1101.4|127
1599556200000|2020-09-08 09:10:00|1103.1|1102.1|1102.7|1101.7|1103.5|1102.5|1102.4|1101.4|145
1599556500000|2020-09-08 09:15:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1101.9|1100.9|519
1599556800000|2020-09-08 09:20:00|1103|1102|1102.1|1101.1|1103|1102|1102|1101|387
1599557100000|2020-09-08 09:25:00|1102.2|1101.2|1102.3|1101.3|1102.7|1101.7|1101.8|1100.8|274
1599557400000|2020-09-08 09:30:00|1102.1|1101.1|1100.7|1099.7|1102.2|1101.2|1100.4|1099.4|555
1599557700000|2020-09-08 09:35:00|1100.6|1099.6|1101.3|1100.3|1101.4|1100.4|1100.5|1099.5|127
1599558000000|2020-09-08 09:40:00|1101.2|1100.2|1099.9|1098.9|1101.5|1100.5|1099.9|1098.9|281
1599558300000|2020-09-08 09:45:00|1099.6|1098.6|1101|1100|1101|1100|1099.6|1098.6|146
1599558600000|2020-09-08 09:50:00|1100.7|1099.7|1099.5|1098.5|1101.2|1100.2|1099.5|1098.5|314
1599558900000|2020-09-08 09:55:00|1099.7|1098.7|1099.3|1098.3|1099.9|1098.9|1099.1|1098.1|192
1599559200000|2020-09-08 10:00:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1098.6|1097.6|202
1599559500000|2020-09-08 10:05:00|1099.5|1098.5|1099.5|1098.5|1099.9|1098.9|1099|1098|88
1599559800000|2020-09-08 10:10:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1098.7|1097.7|37
1599560100000|2020-09-08 10:15:00|1099.2|1098.2|1098.8|1097.8|1099.4|1098.4|1098.3|1097.3|312
1599560400000|2020-09-08 10:20:00|1098.9|1097.9|1098.2|1097.2|1099.7|1098.7|1098.2|1097.2|268
1599560700000|2020-09-08 10:25:00|1098.1|1097.1|1097|1096|1098.1|1097.1|1096.7|1095.7|459
1599561000000|2020-09-08 10:30:00|1097.2|1096.2|1097.7|1096.7|1098.4|1097.4|1097.2|1096.2|248
1599561300000|2020-09-08 10:35:00|1097.8|1096.8|1097.9|1096.9|1098.5|1097.5|1097.2|1096.2|265
1599561600000|2020-09-08 10:40:00|1097.7|1096.7|1098.5|1097.5|1098.7|1097.7|1097.7|1096.7|207
1599561900000|2020-09-08 10:45:00|1098.6|1097.6|1097.8|1096.8|1098.6|1097.6|1097.6|1096.6|131
1599562200000|2020-09-08 10:50:00|1097.9|1096.9|1098.1|1097.1|1098.5|1097.5|1097.9|1096.9|93
1599562500000|2020-09-08 10:55:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1098|1097|85
1599562800000|2020-09-08 11:00:00|1098.8|1097.8|1099.9|1098.9|1099.9|1098.9|1098.6|1097.6|142
1599563100000|2020-09-08 11:05:00|1099.8|1098.8|1099.2|1098.2|1100.3|1099.3|1099.1|1098.1|152
1599563400000|2020-09-08 11:10:00|1099.1|1098.1|1099.2|1098.2|1099.8|1098.8|1099.1|1098.1|106
1599563700000|2020-09-08 11:15:00|1099.1|1098.1|1097.7|1096.7|1099.2|1098.2|1097.2|1096.2|123
1599564000000|2020-09-08 11:20:00|1097.5|1096.5|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|128
1599564300000|2020-09-08 11:25:00|1097.2|1096.2|1097.8|1096.8|1097.9|1096.9|1097.2|1096.2|86
1599564600000|2020-09-08 11:30:00|1097.7|1096.7|1096.7|1095.7|1097.7|1096.7|1096.7|1095.7|161
1599564900000|2020-09-08 11:35:00|1096.6|1095.6|1096.1|1095.1|1096.7|1095.7|1096|1095|149
1599565200000|2020-09-08 11:40:00|1096|1095|1094.2|1093.2|1096|1095|1094.1|1093.1|113
1599565500000|2020-09-08 11:45:00|1094.3|1093.3|1094.9|1093.9|1094.9|1093.9|1093.8|1092.8|185
1599565800000|2020-09-08 11:50:00|1094.8|1093.8|1095|1094|1095.3|1094.3|1094.5|1093.5|155
1599566100000|2020-09-08 11:55:00|1095.1|1094.1|1095.7|1094.7|1096.2|1095.2|1095.1|1094.1|123
1599566400000|2020-09-08 12:00:00|1095.6|1094.6|1095.3|1094.3|1096.4|1095.4|1095.3|1094.3|206
1599566700000|2020-09-08 12:05:00|1095.4|1094.4|1092.9|1091.9|1095.5|1094.5|1092.9|1091.9|204
1599567000000|2020-09-08 12:10:00|1092.8|1091.8|1091.6|1090.6|1092.9|1091.9|1091.3|1090.3|863
1599567300000|2020-09-08 12:15:00|1091.5|1090.5|1091.9|1090.9|1092.4|1091.4|1091.1|1090.1|361
1599567600000|2020-09-08 12:20:00|1092.1|1091.1|1092.6|1091.6|1093|1092|1090.9|1089.9|357
1599567900000|2020-09-08 12:25:00|1092.5|1091.5|1091.9|1090.9|1093.2|1092.2|1091.9|1090.9|382
1599568200000|2020-09-08 12:30:00|1091.7|1090.7|1092.3|1091.3|1093.1|1092.1|1091.7|1090.7|269
1599568500000|2020-09-08 12:35:00|1092.8|1091.8|1090.7|1089.7|1092.8|1091.8|1090.3|1089.3|207
1599568800000|2020-09-08 12:40:00|1090.6|1089.6|1091.5|1090.5|1091.8|1090.8|1090.4|1089.4|274
1599569100000|2020-09-08 12:45:00|1091.4|1090.4|1091.6|1090.6|1091.9|1090.9|1091.1|1090.1|308
1599569400000|2020-09-08 12:50:00|1091.5|1090.5|1090.9|1089.9|1091.9|1090.9|1090.9|1089.9|342
1599569700000|2020-09-08 12:55:00|1091|1090|1093.2|1092.2|1093.7|1092.7|1091|1090|676
1599570000000|2020-09-08 13:00:00|1093.1|1092.1|1091.7|1090.7|1093.4|1092.4|1091.6|1090.6|344
1599570300000|2020-09-08 13:05:00|1091.4|1090.4|1092.1|1091.1|1092.4|1091.4|1091.3|1090.3|270
1599570600000|2020-09-08 13:10:00|1092.2|1091.2|1091.2|1090.2|1092.8|1091.8|1090.8|1089.8|507
1599570900000|2020-09-08 13:15:00|1091.3|1090.3|1091.4|1090.4|1091.7|1090.7|1091|1090|308
1599571200000|2020-09-08 13:20:00|1091.5|1090.5|1092.1|1091.1|1092.5|1091.5|1091.5|1090.5|526
1599571500000|2020-09-08 13:25:00|1092.2|1091.2|1091.4|1090.4|1092.6|1091.6|1091.3|1090.3|651
1599571800000|2020-09-08 13:30:00|1091.2|1090.7|1092.7|1092.2|1093.2|1092.7|1090.2|1089.7|5180
1599572100000|2020-09-08 13:35:00|1092.8|1092.3|1093.3|1092.8|1094.4|1093.9|1092.1|1091.6|2727
1599572400000|2020-09-08 13:40:00|1093.2|1092.7|1089.3|1088.8|1093.2|1092.7|1088.5|1088|2230
1599572700000|2020-09-08 13:45:00|1089.2|1088.7|1090.2|1089.7|1091.9|1091.4|1088.1|1087.6|2090
1599573000000|2020-09-08 13:50:00|1090.1|1089.6|1092.6|1092.1|1093.4|1092.9|1089.6|1089.1|2258
1599573300000|2020-09-08 13:55:00|1092.7|1092.2|1094.7|1094.2|1095.3|1094.8|1092.4|1091.9|2694
1599573600000|2020-09-08 14:00:00|1095|1094.5|1092.5|1092|1095.3|1094.8|1092.4|1091.9|2926
1599573900000|2020-09-08 14:05:00|1092.6|1092.1|1095.1|1094.6|1095.5|1095|1091.7|1091.2|2391
1599574200000|2020-09-08 14:10:00|1095.2|1094.7|1097.9|1097.4|1098.2|1097.7|1095.1|1094.6|1640
1599574500000|2020-09-08 14:15:00|1098|1097.5|1097.6|1097.1|1099.5|1099|1097.5|1097|1771
1599574800000|2020-09-08 14:20:00|1097.7|1097.2|1099|1098.5|1099.4|1098.9|1096.1|1095.6|1948
1599575100000|2020-09-08 14:25:00|1099.1|1098.6|1100.3|1099.8|1100.6|1100.1|1099.1|1098.6|1182
1599575400000|2020-09-08 14:30:00|1100.2|1099.7|1097.9|1097.4|1100.8|1100.3|1096.5|1096|2156
1599575700000|2020-09-08 14:35:00|1098|1097.5|1099.6|1099.1|1099.8|1099.3|1097.1|1096.6|1422
1599576000000|2020-09-08 14:40:00|1099.7|1099.2|1096.9|1096.4|1099.9|1099.4|1095.8|1095.3|1689
1599576300000|2020-09-08 14:45:00|1096.8|1096.3|1095.1|1094.6|1096.9|1096.4|1095|1094.5|904
1599576600000|2020-09-08 14:50:00|1095.2|1094.7|1095.3|1094.8|1096.6|1096.1|1094.8|1094.3|1330
1599576900000|2020-09-08 14:55:00|1095.4|1094.9|1095.8|1095.3|1096.8|1096.3|1094.6|1094.1|1018
1599577200000|2020-09-08 15:00:00|1095.7|1095.2|1097|1096.5|1097.8|1097.3|1094.3|1093.8|1004
1599577500000|2020-09-08 15:05:00|1097.1|1096.6|1098.5|1098|1098.6|1098.1|1096|1095.5|1092
1599577800000|2020-09-08 15:10:00|1098.6|1098.1|1098.7|1098.2|1100|1099.5|1098.3|1097.8|1109
1599578100000|2020-09-08 15:15:00|1098.6|1098.1|1099.4|1098.9|1099.6|1099.1|1098.2|1097.7|816
1599578400000|2020-09-08 15:20:00|1099.6|1099.1|1097.4|1096.9|1099.6|1099.1|1097.1|1096.6|693
1599578700000|2020-09-08 15:25:00|1097.5|1097|1097.5|1097|1098.1|1097.6|1096.9|1096.4|1288
1599579000000|2020-09-08 15:30:00|1097.4|1096.9|1096.7|1096.2|1098.4|1097.9|1095.7|1095.2|1430
1599579300000|2020-09-08 15:35:00|1096.9|1096.4|1095.6|1095.1|1097.1|1096.6|1095.6|1095.1|1027
1599579600000|2020-09-08 15:40:00|1095.5|1095|1096.9|1096.4|1096.9|1096.4|1094.9|1094.4|1026
1599579900000|2020-09-08 15:45:00|1096.8|1096.3|1096.6|1096.1|1097.3|1096.8|1095.5|1095|661
1599580200000|2020-09-08 15:50:00|1096.7|1096.2|1095.8|1095.3|1096.8|1096.3|1095.2|1094.7|1257
1599580500000|2020-09-08 15:55:00|1095.6|1095.1|1097.2|1096.7|1097.9|1097.4|1095.3|1094.8|1263
1599580800000|2020-09-08 16:00:00|1097.3|1096.8|1097.9|1097.4|1098.3|1097.8|1097|1096.5|464
1599581100000|2020-09-08 16:05:00|1097.8|1097.3|1098.4|1097.9|1099|1098.5|1097.7|1097.2|810
1599581400000|2020-09-08 16:10:00|1098.3|1097.8|1098.4|1097.9|1099.2|1098.7|1098.3|1097.8|525
1599581700000|2020-09-08 16:15:00|1098.2|1097.7|1099|1098.5|1099.3|1098.8|1098.2|1097.7|532
1599582000000|2020-09-08 16:20:00|1099.1|1098.6|1100.2|1099.7|1100.3|1099.8|1098.6|1098.1|382
1599582300000|2020-09-08 16:25:00|1100.1|1099.6|1098.2|1097.7|1100.3|1099.8|1098.2|1097.7|618
1599582600000|2020-09-08 16:30:00|1098.3|1097.8|1098.7|1098.2|1099.2|1098.7|1097.9|1097.4|616
1599582900000|2020-09-08 16:35:00|1098.5|1098|1098.5|1098|1099.4|1098.9|1098.3|1097.8|392
1599583200000|2020-09-08 16:40:00|1098.6|1098.1|1098.8|1098.3|1099.1|1098.6|1098.2|1097.7|469
1599583500000|2020-09-08 16:45:00|1098.7|1098.2|1099.8|1099.3|1100.1|1099.6|1098.7|1098.2|505
1599583800000|2020-09-08 16:50:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|273
1599584100000|2020-09-08 16:55:00|1099.5|1099|1099.4|1098.9|1099.8|1099.3|1099.1|1098.6|393
1599584400000|2020-09-08 17:00:00|1099.3|1098.8|1098.9|1098.4|1099.7|1099.2|1098.5|1098|317
1599584700000|2020-09-08 17:05:00|1098.8|1098.3|1097.3|1096.8|1098.9|1098.4|1097.3|1096.8|604
1599585000000|2020-09-08 17:10:00|1097.2|1096.7|1098.9|1098.4|1098.9|1098.4|1097.2|1096.7|224
1599585300000|2020-09-08 17:15:00|1098.8|1098.3|1099.6|1099.1|1099.7|1099.2|1098.5|1098|476
1599585600000|2020-09-08 17:20:00|1099.5|1099|1099.4|1098.9|1099.6|1099.1|1099.1|1098.6|401
1599585900000|2020-09-08 17:25:00|1099.3|1098.8|1099.3|1098.8|1099.8|1099.3|1099.1|1098.6|449
1599586200000|2020-09-08 17:30:00|1099.1|1098.6|1099.5|1099|1099.8|1099.3|1098.7|1098.2|598
1599586500000|2020-09-08 17:35:00|1099.6|1099.1|1099.8|1099.3|1100.4|1099.9|1099.5|1099|268
1599586800000|2020-09-08 17:40:00|1099.9|1099.4|1100.5|1100|1100.7|1100.2|1099.6|1099.1|305
1599587100000|2020-09-08 17:45:00|1100.6|1100.1|1100.9|1100.4|1101.1|1100.6|1100.5|1100|466
1599587400000|2020-09-08 17:50:00|1100.8|1100.3|1100.9|1100.4|1101.2|1100.7|1100.5|1100|458
1599587700000|2020-09-08 17:55:00|1101|1100.5|1100.1|1099.6|1101|1100.5|1100.1|1099.6|417
1599588000000|2020-09-08 18:00:00|1100.2|1099.7|1099.5|1099|1100.8|1100.3|1099.4|1098.9|298
1599588300000|2020-09-08 18:05:00|1099.6|1099.1|1099.4|1098.9|1099.7|1099.2|1098.9|1098.4|386
1599588600000|2020-09-08 18:10:00|1099.6|1099.1|1098.6|1098.1|1099.8|1099.3|1098.4|1097.9|308
1599588900000|2020-09-08 18:15:00|1098.5|1098|1097.5|1097|1098.6|1098.1|1097.3|1096.8|402
1599589200000|2020-09-08 18:20:00|1097.4|1096.9|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|469
1599589500000|2020-09-08 18:25:00|1096.8|1096.3|1096.4|1095.9|1097.2|1096.7|1096.1|1095.6|479
1599589800000|2020-09-08 18:30:00|1096.5|1096|1096.6|1096.1|1096.6|1096.1|1095.9|1095.4|414
1599590100000|2020-09-08 18:35:00|1096.5|1096|1094.4|1093.9|1096.5|1096|1094.3|1093.8|482
1599590400000|2020-09-08 18:40:00|1094.5|1094|1092.8|1092.3|1094.7|1094.2|1092.8|1092.3|847
1599590700000|2020-09-08 18:45:00|1092.9|1092.4|1093.8|1093.3|1094.2|1093.7|1092.9|1092.4|618
1599591000000|2020-09-08 18:50:00|1093.7|1093.2|1092.8|1092.3|1094.2|1093.7|1092|1091.5|1192
1599591300000|2020-09-08 18:55:00|1092.7|1092.2|1094.9|1094.4|1095.5|1095|1092.3|1091.8|1035
1599591600000|2020-09-08 19:00:00|1094.7|1094.2|1092.3|1091.8|1094.7|1094.2|1092.3|1091.8|764
1599591900000|2020-09-08 19:05:00|1092.5|1092|1093.1|1092.6|1093.4|1092.9|1092.1|1091.6|788
1599592200000|2020-09-08 19:10:00|1093.2|1092.7|1094|1093.5|1094.3|1093.8|1093.2|1092.7|654
1599592500000|2020-09-08 19:15:00|1093.7|1093.2|1093.9|1093.4|1094.9|1094.4|1092.9|1092.4|874
1599592800000|2020-09-08 19:20:00|1093.8|1093.3|1094.3|1093.8|1094.8|1094.3|1093.7|1093.2|981
1599593100000|2020-09-08 19:25:00|1094.4|1093.9|1095.1|1094.6|1095.3|1094.8|1093.9|1093.4|882
1599593400000|2020-09-08 19:30:00|1095|1094.5|1094.9|1094.4|1095.9|1095.4|1094.7|1094.2|1041
1599593700000|2020-09-08 19:35:00|1094.8|1094.3|1095|1094.5|1096.1|1095.6|1094.8|1094.3|799
1599594000000|2020-09-08 19:40:00|1095.1|1094.6|1094.9|1094.4|1095.7|1095.2|1094.4|1093.9|691
1599594300000|2020-09-08 19:45:00|1094.7|1094.2|1093.9|1093.4|1095|1094.5|1093.3|1092.8|1305
1599594600000|2020-09-08 19:50:00|1093.7|1093.2|1092.6|1092.1|1093.8|1093.3|1092.3|1091.8|1598
1599594900000|2020-09-08 19:55:00|1092.7|1092.2|1092.2|1091.7|1092.8|1092.3|1091.6|1091.1|4354
1599595200000|2020-09-08 20:00:00|1092.4|1091.4|1093.1|1092.1|1093.5|1092.5|1091.7|1090.7|765
1599595500000|2020-09-08 20:05:00|1093|1092|1092|1091|1093|1092|1091.6|1090.6|206
1599595800000|2020-09-08 20:10:00|1091.8|1090.8|1091.4|1090.4|1092.2|1091.2|1091.2|1090.2|310
1599596100000|2020-09-08 20:15:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1599596700000|2020-09-08 20:25:00|1091.7|1090.7|1091.9|1090.9|1092|1091|1090.8|1089.8|98
1599597000000|2020-09-08 20:30:00|1092|1091|1091.5|1090.5|1092.6|1091.6|1091.1|1090.1|87
1599597300000|2020-09-08 20:35:00|1091.4|1090.4|1091|1090|1092|1091|1091|1090|52
1599597600000|2020-09-08 20:40:00|1090.8|1089.8|1090.1|1089.1|1090.8|1089.8|1090.1|1089.1|38
1599597900000|2020-09-08 20:45:00|1090.2|1089.2|1089.9|1088.9|1090.7|1089.7|1089.5|1088.5|157
1599598200000|2020-09-08 20:50:00|1089.8|1088.8|1089.7|1088.7|1090.2|1089.2|1089.4|1088.4|152
1599598500000|2020-09-08 20:55:00|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.1|1088.1|68
1599598800000|2020-09-08 21:00:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1088.8|1086.8|1092|1090|1087.7|1085.7|0
1599602700000|2020-09-08 22:05:00|1089|1087|1086.4|1084.4|1089|1087|1086.4|1084.4|0
1599603000000|2020-09-08 22:10:00|1086.5|1084.5|1086.4|1084.4|1086.8|1084.8|1084.1|1082.1|0
1599603300000|2020-09-08 22:15:00|1086.5|1084.5|1087.9|1085.9|1087.9|1085.9|1086.4|1084.4|0
1599603600000|2020-09-08 22:20:00|1088|1086|1090.1|1088.1|1090.4|1088.4|1087.5|1085.5|0
1599603900000|2020-09-08 22:25:00|1090.2|1088.2|1089.5|1087.5|1090.2|1088.2|1088.6|1086.6|0
1599604200000|2020-09-08 22:30:00|1089.6|1087.6|1089.4|1087.4|1090.4|1088.4|1089|1087|0
1599604500000|2020-09-08 22:35:00|1089.5|1087.5|1088.8|1086.8|1089.7|1087.7|1088.7|1086.7|0
1599604800000|2020-09-08 22:40:00|1088.9|1086.9|1088.7|1086.7|1089.2|1087.2|1088.4|1086.4|0
1599605100000|2020-09-08 22:45:00|1088.8|1086.8|1089.3|1087.3|1089.6|1087.6|1088.7|1086.7|0
1599605400000|2020-09-08 22:50:00|1089.4|1087.4|1090.6|1088.6|1091.4|1089.4|1089.4|1087.4|0
1599605700000|2020-09-08 22:55:00|1090.5|1088.5|1091.2|1089.2|1091.3|1089.3|1090.4|1088.4|0
1599606000000|2020-09-08 23:00:00|1091.3|1089.3|1089.8|1087.8|1091.3|1089.3|1089.1|1087.1|0
1599606300000|2020-09-08 23:05:00|1089.9|1087.9|1090.6|1088.6|1091.2|1089.2|1089.7|1087.7|0
1599606600000|2020-09-08 23:10:00|1090.8|1088.8|1091.7|1089.7|1091.8|1089.8|1090.5|1088.5|0
1599606900000|2020-09-08 23:15:00|1091.6|1089.6|1091.7|1089.7|1092.7|1090.7|1091.6|1089.6|0
1599607200000|2020-09-08 23:20:00|1091.8|1089.8|1092.2|1090.2|1092.6|1090.6|1091.7|1089.7|0
1599607500000|2020-09-08 23:25:00|1092.3|1090.3|1091.3|1089.3|1092.5|1090.5|1090.8|1088.8|0
1599607800000|2020-09-08 23:30:00|1091.5|1089.5|1091|1089|1091.8|1089.8|1090.8|1088.8|0
1599608100000|2020-09-08 23:35:00|1091.1|1089.1|1091.2|1089.2|1091.3|1089.3|1090.1|1088.1|0
1599608400000|2020-09-08 23:40:00|1091.3|1089.3|1092.2|1090.2|1092.3|1090.3|1091.2|1089.2|0
1599608700000|2020-09-08 23:45:00|1092.1|1090.1|1092.8|1090.8|1092.9|1090.9|1091.9|1089.9|0
1599609000000|2020-09-08 23:50:00|1092.9|1090.9|1093.5|1091.5|1093.5|1091.5|1092.4|1090.4|0
1599609300000|2020-09-08 23:55:00|1093.4|1091.4|1092.6|1090.6|1093.5|1091.5|1092.5|1090.5|0
1599609600000|2020-09-09 00:00:00|1092.8|1090.8|1088.7|1087.7|1092.9|1090.9|1086.9|1085.9|40
1599609900000|2020-09-09 00:05:00|1088.4|1087.4|1088.6|1087.6|1088.6|1087.6|1088.4|1087.4|5
1599610200000|2020-09-09 00:10:00|1088.4|1087.4|1089.1|1088.1|1089.1|1088.1|1088.4|1087.4|17
1599610500000|2020-09-09 00:15:00|1088.9|1087.9|1089.1|1088.1|1089.1|1088.1|1088.9|1087.9|38
1599610800000|2020-09-09 00:20:00|1089.2|1088.2|1089.1|1088.1|1089.9|1088.9|1089|1088|107
1599611100000|2020-09-09 00:25:00|1089.8|1088.8|1089.1|1088.1|1089.9|1088.9|1089|1088|55
1599611400000|2020-09-09 00:30:00|1089.5|1088.5|1089.7|1088.7|1090.1|1089.1|1089.1|1088.1|53
1599611700000|2020-09-09 00:35:00|1089.3|1088.3|1090.8|1089.8|1091|1090|1089.3|1088.3|48
1599612000000|2020-09-09 00:40:00|1090.6|1089.6|1091.7|1090.7|1092.5|1091.5|1090.6|1089.6|123
1599612300000|2020-09-09 00:45:00|1091.6|1090.6|1090.8|1089.8|1091.9|1090.9|1090.6|1089.6|67
1599612600000|2020-09-09 00:50:00|1091.1|1090.1|1090.2|1089.2|1091.4|1090.4|1090.2|1089.2|78
1599612900000|2020-09-09 00:55:00|1090.8|1089.8|1090.8|1089.8|1092.3|1091.3|1090.1|1089.1|72
1599613200000|2020-09-09 01:00:00|1090.3|1089.3|1090.5|1089.5|1090.8|1089.8|1089.7|1088.7|19
1599613500000|2020-09-09 01:05:00|1090.9|1089.9|1087.5|1086.5|1090.9|1089.9|1087.5|1086.5|76
1599613800000|2020-09-09 01:10:00|1087.7|1086.7|1088.5|1087.5|1088.5|1087.5|1087.7|1086.7|10
1599614100000|2020-09-09 01:15:00|1089|1088|1088|1087|1089.8|1088.8|1086.5|1085.5|58
1599614400000|2020-09-09 01:20:00|1088.3|1087.3|1087.9|1086.9|1088.7|1087.7|1087.9|1086.9|7
1599614700000|2020-09-09 01:25:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1599615000000|2020-09-09 01:30:00|1088.9|1087.9|1090.3|1089.3|1090.3|1089.3|1087.6|1086.6|57
1599615300000|2020-09-09 01:35:00|1090.8|1089.8|1091.7|1090.7|1092.6|1091.6|1090.8|1089.8|48
1599615600000|2020-09-09 01:40:00|1091.6|1090.6|1091.1|1090.1|1091.6|1090.6|1090.7|1089.7|62
1599615900000|2020-09-09 01:45:00|1090.8|1089.8|1089.9|1088.9|1090.8|1089.8|1089.9|1088.9|15
1599616200000|2020-09-09 01:50:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.6|1087.6|37
1599616500000|2020-09-09 01:55:00|1088.6|1087.6|1090.4|1089.4|1090.4|1089.4|1088.4|1087.4|55
1599616800000|2020-09-09 02:00:00|1089.1|1088.1|1087.4|1086.4|1089.7|1088.7|1087.4|1086.4|90
1599617100000|2020-09-09 02:05:00|1087.2|1086.2|1088.8|1087.8|1089.6|1088.6|1087.2|1086.2|20
1599617400000|2020-09-09 02:10:00|1089.4|1088.4|1090.6|1089.6|1091.7|1090.7|1089.4|1088.4|8
1599618000000|2020-09-09 02:20:00|1088.7|1087.7|1087.8|1086.8|1088.7|1087.7|1087.8|1086.8|2
1599618300000|2020-09-09 02:25:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|2
1599618600000|2020-09-09 02:30:00|1087.7|1086.7|1086.9|1085.9|1087.7|1086.7|1086.9|1085.9|4
1599618900000|2020-09-09 02:35:00|1086.5|1085.5|1085.9|1084.9|1086.5|1085.5|1084.1|1083.1|81
1599619200000|2020-09-09 02:40:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|2
1599619500000|2020-09-09 02:45:00|1087.7|1086.7|1088.6|1087.6|1088.6|1087.6|1087.4|1086.4|3
1599619800000|2020-09-09 02:50:00|1089.3|1088.3|1089.4|1088.4|1089.4|1088.4|1088.8|1087.8|5
1599620100000|2020-09-09 02:55:00|1089.3|1088.3|1090|1089|1090|1089|1088.6|1087.6|6
1599620400000|2020-09-09 03:00:00|1088.9|1087.9|1088.9|1087.9|1089.4|1088.4|1088.3|1087.3|71
1599620700000|2020-09-09 03:05:00|1088.2|1087.2|1089.5|1088.5|1089.8|1088.8|1088|1087|7
1599621000000|2020-09-09 03:10:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|3
1599621300000|2020-09-09 03:15:00|1089.1|1088.1|1091.1|1090.1|1091.1|1090.1|1089.1|1088.1|7
1599621600000|2020-09-09 03:20:00|1091|1090|1091.3|1090.3|1091.3|1090.3|1091|1090|3
1599622200000|2020-09-09 03:30:00|1090.8|1089.8|1089.9|1088.9|1090.9|1089.9|1089.9|1088.9|9
1599622800000|2020-09-09 03:40:00|1090|1089|1090.5|1089.5|1090.5|1089.5|1090|1089|4
1599623100000|2020-09-09 03:45:00|1090.9|1089.9|1091.7|1090.7|1091.7|1090.7|1090.9|1089.9|13
1599623400000|2020-09-09 03:50:00|1091.8|1090.8|1091.9|1090.9|1091.9|1090.9|1091.6|1090.6|4
1599623700000|2020-09-09 03:55:00|1091.7|1090.7|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|3
1599624000000|2020-09-09 04:00:00|1091.9|1090.9|1091.5|1090.5|1091.9|1090.9|1091.4|1090.4|10
1599624600000|2020-09-09 04:10:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.7|1090.7|47
1599624900000|2020-09-09 04:15:00|1092.3|1091.3|1093.4|1092.4|1093.9|1092.9|1092.1|1091.1|8
1599625200000|2020-09-09 04:20:00|1093.8|1092.8|1093.9|1092.9|1094.2|1093.2|1093.8|1092.8|17
1599625500000|2020-09-09 04:25:00|1094|1093|1094|1093|1094|1093|1093.7|1092.7|8
1599625800000|2020-09-09 04:30:00|1093.5|1092.5|1093.8|1092.8|1093.8|1092.8|1093.5|1092.5|8
1599626100000|2020-09-09 04:35:00|1093.5|1092.5|1093.7|1092.7|1094.2|1093.2|1093.5|1092.5|4
1599626400000|2020-09-09 04:40:00|1093.8|1092.8|1093.1|1092.1|1093.8|1092.8|1093|1092|23
1599626700000|2020-09-09 04:45:00|1092.8|1091.8|1092.9|1091.9|1093.2|1092.2|1092.5|1091.5|35
1599627000000|2020-09-09 04:50:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.4|1092.4|3
1599627300000|2020-09-09 04:55:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1599627600000|2020-09-09 05:00:00|1093|1092|1093|1092|1093.3|1092.3|1092.8|1091.8|13
1599627900000|2020-09-09 05:05:00|1093.1|1092.1|1094.3|1093.3|1094.3|1093.3|1093.1|1092.1|5
1599628200000|2020-09-09 05:10:00|1095|1094|1096|1095|1096|1095|1095|1094|3
1599628500000|2020-09-09 05:15:00|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|2
1599628800000|2020-09-09 05:20:00|1095.7|1094.7|1095.3|1094.3|1096.1|1095.1|1095.2|1094.2|77
1599629100000|2020-09-09 05:25:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1599629400000|2020-09-09 05:30:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1599629700000|2020-09-09 05:35:00|1094.2|1093.2|1093.8|1092.8|1094.2|1093.2|1093.8|1092.8|6
1599630000000|2020-09-09 05:40:00|1093|1092|1092.7|1091.7|1093|1092|1092.3|1091.3|37
1599630300000|2020-09-09 05:45:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1091.8|1090.8|109
1599630600000|2020-09-09 05:50:00|1092.3|1091.3|1093|1092|1093|1092|1092.3|1091.3|10
1599630900000|2020-09-09 05:55:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|5
1599631200000|2020-09-09 06:00:00|1091.6|1090.6|1092.6|1091.6|1092.6|1091.6|1091.6|1090.6|270
1599631500000|2020-09-09 06:05:00|1092.7|1091.7|1093.3|1092.3|1093.6|1092.6|1092.7|1091.7|15
1599631800000|2020-09-09 06:10:00|1091.8|1090.8|1091.4|1090.4|1092.1|1091.1|1091.1|1090.1|114
1599632100000|2020-09-09 06:15:00|1091.6|1090.6|1090.8|1089.8|1091.8|1090.8|1090.1|1089.1|141
1599632400000|2020-09-09 06:20:00|1090.5|1089.5|1089.9|1088.9|1090.9|1089.9|1088.8|1087.8|116
1599632700000|2020-09-09 06:25:00|1089.8|1088.8|1089.9|1088.9|1090.4|1089.4|1089.5|1088.5|53
1599633000000|2020-09-09 06:30:00|1090.2|1089.2|1090.9|1089.9|1091.3|1090.3|1090.2|1089.2|40
1599633300000|2020-09-09 06:35:00|1091.3|1090.3|1089.8|1088.8|1091.3|1090.3|1089.5|1088.5|66
1599633600000|2020-09-09 06:40:00|1090|1089|1088.8|1087.8|1090|1089|1088.5|1087.5|115
1599633900000|2020-09-09 06:45:00|1089.1|1088.1|1090.2|1089.2|1090.5|1089.5|1089.1|1088.1|184
1599634200000|2020-09-09 06:50:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1089.9|1088.9|114
1599634500000|2020-09-09 06:55:00|1090.5|1089.5|1090.4|1089.4|1090.9|1089.9|1090|1089|106
1599634800000|2020-09-09 07:00:00|1090.6|1089.6|1091.8|1090.8|1092.1|1091.1|1090.6|1089.6|257
1599635100000|2020-09-09 07:05:00|1091.7|1090.7|1091.6|1090.6|1091.8|1090.8|1091.1|1090.1|75
1599635400000|2020-09-09 07:10:00|1091.3|1090.3|1093|1092|1093.4|1092.4|1091.1|1090.1|176
1599635700000|2020-09-09 07:15:00|1093.1|1092.1|1092.7|1091.7|1093.8|1092.8|1092.6|1091.6|135
1599636000000|2020-09-09 07:20:00|1092.8|1091.8|1093.9|1092.9|1094.6|1093.6|1092.4|1091.4|313
1599636300000|2020-09-09 07:25:00|1093.7|1092.7|1093.4|1092.4|1094|1093|1092.9|1091.9|231
1599636600000|2020-09-09 07:30:00|1093.3|1092.3|1095.3|1094.3|1095.6|1094.6|1093.3|1092.3|257
1599636900000|2020-09-09 07:35:00|1095.4|1094.4|1095.1|1094.1|1096|1095|1095.1|1094.1|228
1599637200000|2020-09-09 07:40:00|1095.2|1094.2|1096.5|1095.5|1096.6|1095.6|1095.1|1094.1|240
1599637500000|2020-09-09 07:45:00|1096.6|1095.6|1096.8|1095.8|1097|1096|1096.3|1095.3|189
1599637800000|2020-09-09 07:50:00|1097.2|1096.2|1096.4|1095.4|1097.2|1096.2|1096.2|1095.2|87
1599638100000|2020-09-09 07:55:00|1096.6|1095.6|1095.5|1094.5|1096.6|1095.6|1095.5|1094.5|129
1599638400000|2020-09-09 08:00:00|1095.7|1094.7|1098.1|1097.1|1098.4|1097.4|1095.4|1094.4|613
1599638700000|2020-09-09 08:05:00|1098|1097|1098.6|1097.6|1098.7|1097.7|1097.8|1096.8|506
1599639000000|2020-09-09 08:10:00|1098.5|1097.5|1097.4|1096.4|1099|1098|1097.4|1096.4|368
1599639300000|2020-09-09 08:15:00|1097.7|1096.7|1097.1|1096.1|1098.2|1097.2|1097.1|1096.1|120
1599639600000|2020-09-09 08:20:00|1097.2|1096.2|1097.7|1096.7|1098.3|1097.3|1097.1|1096.1|99
1599639900000|2020-09-09 08:25:00|1097.6|1096.6|1097.5|1096.5|1097.9|1096.9|1097.1|1096.1|473
1599640200000|2020-09-09 08:30:00|1097.8|1096.8|1096.8|1095.8|1097.8|1096.8|1096.6|1095.6|358
1599640500000|2020-09-09 08:35:00|1097|1096|1096.3|1095.3|1097.3|1096.3|1096.3|1095.3|175
1599640800000|2020-09-09 08:40:00|1096.2|1095.2|1095|1094|1096.2|1095.2|1095|1094|177
1599641100000|2020-09-09 08:45:00|1094.9|1093.9|1096.4|1095.4|1096.7|1095.7|1094.9|1093.9|85
1599641400000|2020-09-09 08:50:00|1096.7|1095.7|1096.7|1095.7|1097.3|1096.3|1096.5|1095.5|138
1599641700000|2020-09-09 08:55:00|1096.8|1095.8|1095.9|1094.9|1097.2|1096.2|1095.7|1094.7|164
1599642000000|2020-09-09 09:00:00|1095.6|1094.6|1095|1094|1095.8|1094.8|1094.5|1093.5|81
1599642300000|2020-09-09 09:05:00|1094.8|1093.8|1095.6|1094.6|1095.6|1094.6|1094.8|1093.8|211
1599642600000|2020-09-09 09:10:00|1095.2|1094.2|1096.4|1095.4|1096.5|1095.5|1094.8|1093.8|495
1599642900000|2020-09-09 09:15:00|1096.6|1095.6|1096.6|1095.6|1097|1096|1096.2|1095.2|549
1599643200000|2020-09-09 09:20:00|1096.7|1095.7|1096.8|1095.8|1097.1|1096.1|1096.2|1095.2|221
1599643500000|2020-09-09 09:25:00|1097.1|1096.1|1097.6|1096.6|1097.8|1096.8|1097|1096|252
1599643800000|2020-09-09 09:30:00|1097.5|1096.5|1097.5|1096.5|1098.1|1097.1|1096.7|1095.7|180
1599644100000|2020-09-09 09:35:00|1097.6|1096.6|1098.6|1097.6|1099.3|1098.3|1097.6|1096.6|537
1599644400000|2020-09-09 09:40:00|1098.7|1097.7|1099.3|1098.3|1099.3|1098.3|1098.5|1097.5|161
1599644700000|2020-09-09 09:45:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1099.1|1098.1|105
1599645000000|2020-09-09 09:50:00|1099.4|1098.4|1098.8|1097.8|1099.5|1098.5|1098.8|1097.8|47
1599645300000|2020-09-09 09:55:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|77
1599645600000|2020-09-09 10:00:00|1099.3|1098.3|1099.1|1098.1|1099.8|1098.8|1099.1|1098.1|129
1599645900000|2020-09-09 10:05:00|1099|1098|1099.4|1098.4|1099.4|1098.4|1098.5|1097.5|218
1599646200000|2020-09-09 10:10:00|1099.5|1098.5|1098.6|1097.6|1099.8|1098.8|1098.6|1097.6|137
1599646500000|2020-09-09 10:15:00|1098.5|1097.5|1098.2|1097.2|1098.8|1097.8|1098|1097|121
1599646800000|2020-09-09 10:20:00|1098.3|1097.3|1098.5|1097.5|1098.7|1097.7|1097.9|1096.9|112
1599647100000|2020-09-09 10:25:00|1098.2|1097.2|1097.9|1096.9|1098.4|1097.4|1097.8|1096.8|53
1599647400000|2020-09-09 10:30:00|1098.2|1097.2|1098|1097|1098.3|1097.3|1097.8|1096.8|88
1599647700000|2020-09-09 10:35:00|1097.9|1096.9|1098|1097|1098.1|1097.1|1097.4|1096.4|211
1599648000000|2020-09-09 10:40:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|192
1599648300000|2020-09-09 10:45:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.6|1096.6|29
1599648600000|2020-09-09 10:50:00|1097.7|1096.7|1097.3|1096.3|1098.1|1097.1|1096.8|1095.8|145
1599648900000|2020-09-09 10:55:00|1097.4|1096.4|1097.6|1096.6|1097.9|1096.9|1097.4|1096.4|38
1599649200000|2020-09-09 11:00:00|1097.9|1096.9|1096.5|1095.5|1097.9|1096.9|1096.5|1095.5|104
1599649500000|2020-09-09 11:05:00|1096.4|1095.4|1096.1|1095.1|1096.4|1095.4|1095.5|1094.5|209
1599649800000|2020-09-09 11:10:00|1096|1095|1095.5|1094.5|1096.4|1095.4|1095.5|1094.5|48
1599650100000|2020-09-09 11:15:00|1095.6|1094.6|1096.6|1095.6|1096.7|1095.7|1095.5|1094.5|68
1599650400000|2020-09-09 11:20:00|1096.7|1095.7|1096.8|1095.8|1096.9|1095.9|1096.5|1095.5|86
1599650700000|2020-09-09 11:25:00|1096.4|1095.4|1097.1|1096.1|1097.1|1096.1|1096.3|1095.3|208
1599651000000|2020-09-09 11:30:00|1097|1096|1096.4|1095.4|1097|1096|1096.3|1095.3|128
1599651300000|2020-09-09 11:35:00|1096.5|1095.5|1096.9|1095.9|1097.2|1096.2|1096.5|1095.5|162
1599651600000|2020-09-09 11:40:00|1096.8|1095.8|1096.5|1095.5|1096.8|1095.8|1095.7|1094.7|214
1599651900000|2020-09-09 11:45:00|1096.6|1095.6|1096.5|1095.5|1097.1|1096.1|1096.1|1095.1|127
1599652200000|2020-09-09 11:50:00|1096.6|1095.6|1097.7|1096.7|1097.7|1096.7|1096.6|1095.6|172
1599652500000|2020-09-09 11:55:00|1097.8|1096.8|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|54
1599652800000|2020-09-09 12:00:00|1097.8|1096.8|1099.7|1098.7|1100|1099|1097.5|1096.5|229
1599653100000|2020-09-09 12:05:00|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.2|1098.2|268
1599653400000|2020-09-09 12:10:00|1099.8|1098.8|1099.8|1098.8|1099.9|1098.9|1099.2|1098.2|248
1599653700000|2020-09-09 12:15:00|1099.7|1098.7|1099.2|1098.2|1100.3|1099.3|1099.2|1098.2|278
1599654000000|2020-09-09 12:20:00|1099.1|1098.1|1099|1098|1099.7|1098.7|1099|1098|124
1599654300000|2020-09-09 12:25:00|1098.9|1097.9|1099.5|1098.5|1099.9|1098.9|1098.9|1097.9|83
1599654600000|2020-09-09 12:30:00|1099.1|1098.1|1099.2|1098.2|1099.4|1098.4|1098.8|1097.8|56
1599654900000|2020-09-09 12:35:00|1099.3|1098.3|1099.8|1098.8|1100.1|1099.1|1099.1|1098.1|235
1599655200000|2020-09-09 12:40:00|1100.2|1099.2|1100.1|1099.1|1100.3|1099.3|1099.5|1098.5|1646
1599655500000|2020-09-09 12:45:00|1100.2|1099.2|1101.5|1100.5|1101.6|1100.6|1099.5|1098.5|367
1599655800000|2020-09-09 12:50:00|1101.3|1100.3|1101.1|1100.1|1101.7|1100.7|1100.8|1099.8|373
1599656100000|2020-09-09 12:55:00|1100.9|1099.9|1099.8|1098.8|1101|1100|1099.6|1098.6|257
1599656400000|2020-09-09 13:00:00|1099.7|1098.7|1101.2|1100.2|1101.2|1100.2|1099.6|1098.6|154
1599656700000|2020-09-09 13:05:00|1101.3|1100.3|1102.2|1101.2|1102.2|1101.2|1101.1|1100.1|142
1599657000000|2020-09-09 13:10:00|1102.5|1101.5|1103.3|1102.3|1103.3|1102.3|1102.3|1101.3|460
1599657300000|2020-09-09 13:15:00|1103.4|1102.4|1103.5|1102.5|1103.9|1102.9|1103.3|1102.3|543
1599657600000|2020-09-09 13:20:00|1103.4|1102.4|1103.1|1102.1|1103.5|1102.5|1103|1102|267
1599657900000|2020-09-09 13:25:00|1103|1102|1102.8|1101.8|1103.3|1102.3|1102.6|1101.6|620
1599658200000|2020-09-09 13:30:00|1102.6|1102.1|1102.3|1101.8|1102.7|1102.2|1101|1100.5|5057
1599658500000|2020-09-09 13:35:00|1102.4|1101.9|1100|1099.5|1102.5|1102|1099.7|1099.2|2266
1599658800000|2020-09-09 13:40:00|1099.9|1099.4|1101.2|1100.7|1102.4|1101.9|1099.8|1099.3|1840
1599659100000|2020-09-09 13:45:00|1101.1|1100.6|1100.2|1099.7|1101.6|1101.1|1099.8|1099.3|2992
1599659400000|2020-09-09 13:50:00|1100.3|1099.8|1101.2|1100.7|1102.2|1101.7|1099.7|1099.2|3503
1599659700000|2020-09-09 13:55:00|1101.1|1100.6|1102.5|1102|1102.5|1102|1100.9|1100.4|2627
1599660000000|2020-09-09 14:00:00|1102.6|1102.1|1103.2|1102.7|1104.2|1103.7|1102.3|1101.8|1953
1599660300000|2020-09-09 14:05:00|1103|1102.5|1101.2|1100.7|1103.6|1103.1|1101|1100.5|2169
1599660600000|2020-09-09 14:10:00|1101.1|1100.6|1101.7|1101.2|1102.3|1101.8|1100.7|1100.2|1784
1599660900000|2020-09-09 14:15:00|1101.8|1101.3|1101.5|1101|1102.9|1102.4|1101.5|1101|1477
1599661200000|2020-09-09 14:20:00|1101.4|1100.9|1101.7|1101.2|1102.3|1101.8|1101.2|1100.7|1259
1599661500000|2020-09-09 14:25:00|1101.8|1101.3|1103.1|1102.6|1103.9|1103.4|1101.7|1101.2|1710
1599661800000|2020-09-09 14:30:00|1103.2|1102.7|1102.8|1102.3|1103.6|1103.1|1102.7|1102.2|1721
1599662100000|2020-09-09 14:35:00|1102.7|1102.2|1103.4|1102.9|1103.8|1103.3|1102.5|1102|1301
1599662400000|2020-09-09 14:40:00|1103.3|1102.8|1102.2|1101.7|1103.4|1102.9|1102|1101.5|1680
1599662700000|2020-09-09 14:45:00|1102.3|1101.8|1102.2|1101.7|1103.5|1103|1102|1101.5|1032
1599663000000|2020-09-09 14:50:00|1102.1|1101.6|1101.6|1101.1|1102.7|1102.2|1101.4|1100.9|783
1599663300000|2020-09-09 14:55:00|1101.7|1101.2|1102.5|1102|1102.5|1102|1101.6|1101.1|1418
1599663600000|2020-09-09 15:00:00|1102.6|1102.1|1105.4|1104.9|1105.6|1105.1|1102.6|1102.1|2754
1599663900000|2020-09-09 15:05:00|1105.3|1104.8|1103.2|1102.7|1105.4|1104.9|1103.1|1102.6|1423
1599664200000|2020-09-09 15:10:00|1103.3|1102.8|1103.5|1103|1103.8|1103.3|1102.7|1102.2|851
1599664500000|2020-09-09 15:15:00|1103.6|1103.1|1103.2|1102.7|1104|1103.5|1102.6|1102.1|629
1599664800000|2020-09-09 15:20:00|1103.3|1102.8|1104.1|1103.6|1104.4|1103.9|1102.9|1102.4|451
1599665100000|2020-09-09 15:25:00|1104.2|1103.7|1104.4|1103.9|1104.7|1104.2|1103.9|1103.4|441
1599665400000|2020-09-09 15:30:00|1104.5|1104|1104.3|1103.8|1104.8|1104.3|1103.6|1103.1|800
1599665700000|2020-09-09 15:35:00|1104.2|1103.7|1104.5|1104|1105.3|1104.8|1104.2|1103.7|1333
1599666000000|2020-09-09 15:40:00|1104.4|1103.9|1104.6|1104.1|1105|1104.5|1103.8|1103.3|514
1599666300000|2020-09-09 15:45:00|1104.7|1104.2|1104.4|1103.9|1105.1|1104.6|1104.2|1103.7|679
1599666600000|2020-09-09 15:50:00|1104.5|1104|1104.8|1104.3|1105.2|1104.7|1104.4|1103.9|707
1599666900000|2020-09-09 15:55:00|1104.9|1104.4|1105.1|1104.6|1105.1|1104.6|1104.3|1103.8|608
1599667200000|2020-09-09 16:00:00|1105.2|1104.7|1105.3|1104.8|1105.6|1105.1|1104.9|1104.4|457
1599667500000|2020-09-09 16:05:00|1105.2|1104.7|1105.5|1105|1105.5|1105|1105|1104.5|355
1599667800000|2020-09-09 16:10:00|1105.6|1105.1|1105.8|1105.3|1105.9|1105.4|1105.5|1105|536
1599668100000|2020-09-09 16:15:00|1105.7|1105.2|1106.2|1105.7|1106.6|1106.1|1105.7|1105.2|2002
1599668400000|2020-09-09 16:20:00|1106.1|1105.6|1105.9|1105.4|1106.3|1105.8|1105.8|1105.3|312
1599668700000|2020-09-09 16:25:00|1105.8|1105.3|1106|1105.5|1106.4|1105.9|1105.8|1105.3|214
1599669000000|2020-09-09 16:30:00|1106.1|1105.6|1105.8|1105.3|1106.4|1105.9|1105.6|1105.1|861
1599669300000|2020-09-09 16:35:00|1105.9|1105.4|1106|1105.5|1106.4|1105.9|1105.9|1105.4|350
1599669600000|2020-09-09 16:40:00|1105.9|1105.4|1106.5|1106|1106.5|1106|1105.8|1105.3|307
1599669900000|2020-09-09 16:45:00|1106.4|1105.9|1106.4|1105.9|1106.5|1106|1106.1|1105.6|235
1599670200000|2020-09-09 16:50:00|1106.3|1105.8|1105.9|1105.4|1106.3|1105.8|1105.7|1105.2|475
1599670500000|2020-09-09 16:55:00|1106|1105.5|1105.7|1105.2|1106.3|1105.8|1105.7|1105.2|383
1599670800000|2020-09-09 17:00:00|1105.8|1105.3|1106.7|1106.2|1106.8|1106.3|1105.8|1105.3|456
1599671100000|2020-09-09 17:05:00|1106.8|1106.3|1107.8|1107.3|1107.8|1107.3|1106.8|1106.3|350
1599671400000|2020-09-09 17:10:00|1107.9|1107.4|1107.8|1107.3|1108.2|1107.7|1107.6|1107.1|494
1599671700000|2020-09-09 17:15:00|1107.7|1107.2|1107|1106.5|1107.9|1107.4|1106.8|1106.3|693
1599672000000|2020-09-09 17:20:00|1107.1|1106.6|1107.2|1106.7|1107.4|1106.9|1106.9|1106.4|959
1599672300000|2020-09-09 17:25:00|1107.3|1106.8|1107.1|1106.6|1107.5|1107|1106.9|1106.4|471
1599672600000|2020-09-09 17:30:00|1107.2|1106.7|1107.4|1106.9|1107.4|1106.9|1106.5|1106|978
1599672900000|2020-09-09 17:35:00|1107.5|1107|1107.6|1107.1|1108|1107.5|1107.5|1107|725
1599673200000|2020-09-09 17:40:00|1107.7|1107.2|1106.4|1105.9|1107.8|1107.3|1106.3|1105.8|543
1599673500000|2020-09-09 17:45:00|1106.2|1105.7|1106.7|1106.2|1106.8|1106.3|1106|1105.5|879
1599673800000|2020-09-09 17:50:00|1106.6|1106.1|1107.1|1106.6|1107.1|1106.6|1106|1105.5|476
1599674100000|2020-09-09 17:55:00|1107|1106.5|1106.3|1105.8|1107.2|1106.7|1106.1|1105.6|975
1599674400000|2020-09-09 18:00:00|1106.4|1105.9|1105.9|1105.4|1106.6|1106.1|1105.6|1105.1|464
1599674700000|2020-09-09 18:05:00|1106|1105.5|1106.5|1106|1106.7|1106.2|1105.9|1105.4|1021
1599675000000|2020-09-09 18:10:00|1106.6|1106.1|1106.2|1105.7|1106.9|1106.4|1106.1|1105.6|644
1599675300000|2020-09-09 18:15:00|1106.4|1105.9|1106.8|1106.3|1106.9|1106.4|1106.2|1105.7|181
1599675600000|2020-09-09 18:20:00|1106.7|1106.2|1106.3|1105.8|1106.8|1106.3|1106.2|1105.7|301
1599675900000|2020-09-09 18:25:00|1106.6|1106.1|1106.3|1105.8|1106.9|1106.4|1105.8|1105.3|129
1599676200000|2020-09-09 18:30:00|1106.4|1105.9|1107.3|1106.8|1107.3|1106.8|1106.4|1105.9|344
1599676500000|2020-09-09 18:35:00|1107.4|1106.9|1107.2|1106.7|1107.7|1107.2|1107.1|1106.6|139
1599676800000|2020-09-09 18:40:00|1107.4|1106.9|1107.3|1106.8|1107.6|1107.1|1107.1|1106.6|278
1599677100000|2020-09-09 18:45:00|1107.4|1106.9|1107.3|1106.8|1107.5|1107|1106.9|1106.4|364
1599677400000|2020-09-09 18:50:00|1107.4|1106.9|1108|1107.5|1108.1|1107.6|1107|1106.5|389
1599677700000|2020-09-09 18:55:00|1108.1|1107.6|1108.3|1107.8|1108.7|1108.2|1108|1107.5|725
1599678000000|2020-09-09 19:00:00|1108.4|1107.9|1108.9|1108.4|1109.1|1108.6|1108.4|1107.9|791
1599678300000|2020-09-09 19:05:00|1108.8|1108.3|1108.6|1108.1|1109|1108.5|1108.5|1108|254
1599678600000|2020-09-09 19:10:00|1108.7|1108.2|1108.7|1108.2|1108.9|1108.4|1108.5|1108|628
1599678900000|2020-09-09 19:15:00|1108.8|1108.3|1109|1108.5|1109.2|1108.7|1108.7|1108.2|470
1599679200000|2020-09-09 19:20:00|1109.1|1108.6|1109.5|1109|1109.6|1109.1|1108.6|1108.1|635
1599679500000|2020-09-09 19:25:00|1109.4|1108.9|1109.5|1109|1109.7|1109.2|1109.1|1108.6|1345
1599679800000|2020-09-09 19:30:00|1109.4|1108.9|1109.4|1108.9|1110.2|1109.7|1109|1108.5|742
1599680100000|2020-09-09 19:35:00|1109.5|1109|1108.4|1107.9|1109.7|1109.2|1108.4|1107.9|605
1599680400000|2020-09-09 19:40:00|1108.3|1107.8|1108.2|1107.7|1108.6|1108.1|1107.7|1107.2|426
1599680700000|2020-09-09 19:45:00|1108.1|1107.6|1107.8|1107.3|1108.1|1107.6|1107|1106.5|865
1599681000000|2020-09-09 19:50:00|1107.5|1107|1109.4|1108.9|1109.4|1108.9|1107.1|1106.6|1462
1599681300000|2020-09-09 19:55:00|1109.3|1108.8|1107.2|1106.7|1109.3|1108.8|1106.8|1106.3|6142
1599681600000|2020-09-09 20:00:00|1107.5|1106.5|1106.2|1105.2|1107.8|1106.8|1106|1105|966
1599681900000|2020-09-09 20:05:00|1106.3|1105.3|1107.4|1106.4|1107.6|1106.6|1106.3|1105.3|163
1599682200000|2020-09-09 20:10:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107|1106|79
1599682800000|2020-09-09 20:20:00|1107.7|1106.7|1107.6|1106.6|1107.7|1106.7|1107.6|1106.6|11
1599683100000|2020-09-09 20:25:00|1107.8|1106.8|1107.3|1106.3|1107.8|1106.8|1106.7|1105.7|82
1599683400000|2020-09-09 20:30:00|1107.4|1106.4|1106.5|1105.5|1107.5|1106.5|1106.5|1105.5|21
1599684600000|2020-09-09 20:50:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1599684900000|2020-09-09 20:55:00|1105.5|1104.5|1105.2|1104.2|1105.5|1104.5|1104.9|1103.9|55
1599685200000|2020-09-09 21:00:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1106.8|1104.8|1107.6|1105.6|1105.7|1103.7|0
1599689100000|2020-09-09 22:05:00|1106.7|1104.7|1107|1105|1107.6|1105.6|1106.7|1104.7|0
1599689400000|2020-09-09 22:10:00|1107.1|1105.1|1106.7|1104.7|1107.7|1105.7|1106.7|1104.7|0
1599689700000|2020-09-09 22:15:00|1106.8|1104.8|1107.4|1105.4|1107.4|1105.4|1106.7|1104.7|0
1599690000000|2020-09-09 22:20:00|1107.5|1105.5|1108.6|1106.6|1108.6|1106.6|1107.5|1105.5|0
1599690300000|2020-09-09 22:25:00|1108.8|1106.8|1108.2|1106.2|1108.9|1106.9|1108|1106|0
1599690600000|2020-09-09 22:30:00|1108.1|1106.1|1108.7|1106.7|1108.7|1106.7|1107.9|1105.9|0
1599690900000|2020-09-09 22:35:00|1108.6|1106.6|1109.8|1107.8|1110|1108|1108.6|1106.6|0
1599691200000|2020-09-09 22:40:00|1109.7|1107.7|1109.8|1107.8|1110|1108|1109.5|1107.5|0
1599691500000|2020-09-09 22:45:00|1109.7|1107.7|1109.4|1107.4|1109.9|1107.9|1109.2|1107.2|0
1599691800000|2020-09-09 22:50:00|1109.5|1107.5|1110.5|1108.5|1110.6|1108.6|1109.3|1107.3|0
1599692100000|2020-09-09 22:55:00|1110.4|1108.4|1110.1|1108.1|1110.5|1108.5|1110.1|1108.1|0
1599692400000|2020-09-09 23:00:00|1110|1108|1110.5|1108.5|1110.7|1108.7|1109.9|1107.9|0
1599692700000|2020-09-09 23:05:00|1110.3|1108.3|1110.9|1108.9|1110.9|1108.9|1110.3|1108.3|0
1599693000000|2020-09-09 23:10:00|1110.8|1108.8|1110.6|1108.6|1111.1|1109.1|1110.4|1108.4|0
1599693300000|2020-09-09 23:15:00|1110.8|1108.8|1110.5|1108.5|1110.9|1108.9|1110.4|1108.4|0
1599693600000|2020-09-09 23:20:00|1110.4|1108.4|1110.1|1108.1|1110.5|1108.5|1109.8|1107.8|0
1599693900000|2020-09-09 23:25:00|1110|1108|1109.7|1107.7|1110.3|1108.3|1109.7|1107.7|0
1599694200000|2020-09-09 23:30:00|1109.8|1107.8|1110.3|1108.3|1110.6|1108.6|1109.8|1107.8|0
1599694500000|2020-09-09 23:35:00|1110.4|1108.4|1109.6|1107.6|1110.5|1108.5|1109.4|1107.4|0
1599694800000|2020-09-09 23:40:00|1109.7|1107.7|1109.3|1107.3|1109.8|1107.8|1109.1|1107.1|0
1599695100000|2020-09-09 23:45:00|1109.2|1107.2|1109.4|1107.4|1109.8|1107.8|1109.2|1107.2|0
1599695400000|2020-09-09 23:50:00|1109.3|1107.3|1110.1|1108.1|1110.1|1108.1|1109.3|1107.3|0
1599695700000|2020-09-09 23:55:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|0
1599696000000|2020-09-10 00:00:00|1110.4|1108.4|1106|1105|1110.4|1108.4|1106|1105|4
1599696300000|2020-09-10 00:05:00|1105.6|1104.6|1106.6|1105.6|1106.6|1105.6|1105.1|1104.1|39
1599696600000|2020-09-10 00:10:00|1106.5|1105.5|1107.1|1106.1|1107.9|1106.9|1106.2|1105.2|51
1599696900000|2020-09-10 00:15:00|1107.4|1106.4|1107.8|1106.8|1107.9|1106.9|1107.2|1106.2|35
1599697200000|2020-09-10 00:20:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|3
1599697800000|2020-09-10 00:30:00|1107.3|1106.3|1105.7|1104.7|1107.3|1106.3|1105.5|1104.5|97
1599698400000|2020-09-10 00:40:00|1106.8|1105.8|1106.6|1105.6|1107.5|1106.5|1106.4|1105.4|22
1599698700000|2020-09-10 00:45:00|1106.8|1105.8|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|26
1599699000000|2020-09-10 00:50:00|1106.9|1105.9|1107.1|1106.1|1107.1|1106.1|1106.9|1105.9|2
1599699300000|2020-09-10 00:55:00|1106.4|1105.4|1106.7|1105.7|1106.7|1105.7|1106.4|1105.4|7
1599699600000|2020-09-10 01:00:00|1106.5|1105.5|1105.8|1104.8|1106.7|1105.7|1105.8|1104.8|31
1599699900000|2020-09-10 01:05:00|1106|1105|1106.7|1105.7|1106.8|1105.8|1106|1105|17
1599700200000|2020-09-10 01:10:00|1106.6|1105.6|1105.8|1104.8|1107|1106|1105.6|1104.6|29
1599700500000|2020-09-10 01:15:00|1105.7|1104.7|1104.9|1103.9|1105.9|1104.9|1104.9|1103.9|15
1599700800000|2020-09-10 01:20:00|1104.6|1103.6|1105.9|1104.9|1105.9|1104.9|1103|1102|79
1599701100000|2020-09-10 01:25:00|1106|1105|1106.2|1105.2|1106.7|1105.7|1105.5|1104.5|60
1599701400000|2020-09-10 01:30:00|1105.8|1104.8|1104.6|1103.6|1105.9|1104.9|1103.8|1102.8|21
1599701700000|2020-09-10 01:35:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1103.5|1102.5|30
1599702000000|2020-09-10 01:40:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1104.4|1103.4|28
1599702300000|2020-09-10 01:45:00|1105.3|1104.3|1106|1105|1106.4|1105.4|1104.5|1103.5|42
1599702600000|2020-09-10 01:50:00|1106.3|1105.3|1106.8|1105.8|1106.8|1105.8|1105.8|1104.8|119
1599702900000|2020-09-10 01:55:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1106.1|1105.1|12
1599703200000|2020-09-10 02:00:00|1107.2|1106.2|1105.8|1104.8|1107.7|1106.7|1105.4|1104.4|70
1599703500000|2020-09-10 02:05:00|1105.6|1104.6|1105.4|1104.4|1106.3|1105.3|1105.4|1104.4|15
1599703800000|2020-09-10 02:10:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|10
1599704100000|2020-09-10 02:15:00|1104.5|1103.5|1103|1102|1104.5|1103.5|1103|1102|43
1599704400000|2020-09-10 02:20:00|1103.4|1102.4|1103|1102|1103.4|1102.4|1102.7|1101.7|28
1599704700000|2020-09-10 02:25:00|1102.6|1101.6|1102.9|1101.9|1102.9|1101.9|1102.5|1101.5|6
1599705000000|2020-09-10 02:30:00|1104.9|1103.9|1105.8|1104.8|1105.8|1104.8|1104.2|1103.2|7
1599705300000|2020-09-10 02:35:00|1105.5|1104.5|1104.6|1103.6|1105.5|1104.5|1104.6|1103.6|5
1599705900000|2020-09-10 02:45:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1599706500000|2020-09-10 02:55:00|1106.6|1105.6|1105.8|1104.8|1106.6|1105.6|1105.8|1104.8|6
1599706800000|2020-09-10 03:00:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|3
1599707100000|2020-09-10 03:05:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|4
1599707400000|2020-09-10 03:10:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1599707700000|2020-09-10 03:15:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|2
1599708000000|2020-09-10 03:20:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|3
1599708300000|2020-09-10 03:25:00|1105.3|1104.3|1104.1|1103.1|1105.3|1104.3|1104|1103|31
1599708600000|2020-09-10 03:30:00|1104.7|1103.7|1104.2|1103.2|1104.7|1103.7|1104.1|1103.1|58
1599708900000|2020-09-10 03:35:00|1104.1|1103.1|1105.2|1104.2|1105.2|1104.2|1104.1|1103.1|8
1599709500000|2020-09-10 03:45:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1104.7|1103.7|7
1599710100000|2020-09-10 03:55:00|1105.2|1104.2|1105.4|1104.4|1105.4|1104.4|1105.2|1104.2|4
1599710400000|2020-09-10 04:00:00|1105|1104|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|6
1599710700000|2020-09-10 04:05:00|1105.2|1104.2|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|6
1599711000000|2020-09-10 04:10:00|1104.5|1103.5|1104.3|1103.3|1104.5|1103.5|1104.3|1103.3|2
1599711300000|2020-09-10 04:15:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1599711600000|2020-09-10 04:20:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1599712500000|2020-09-10 04:35:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1599712800000|2020-09-10 04:40:00|1104|1103|1104.6|1103.6|1104.6|1103.6|1103.9|1102.9|29
1599713100000|2020-09-10 04:45:00|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1103.8|1102.8|55
1599713400000|2020-09-10 04:50:00|1104|1103|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|66
1599713700000|2020-09-10 04:55:00|1104.8|1103.8|1105.5|1104.5|1105.5|1104.5|1104.8|1103.8|6
1599714000000|2020-09-10 05:00:00|1106.5|1105.5|1106.3|1105.3|1106.6|1105.6|1105.7|1104.7|17
1599714300000|2020-09-10 05:05:00|1106.5|1105.5|1105.7|1104.7|1106.5|1105.5|1105.7|1104.7|8
1599714600000|2020-09-10 05:10:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.6|1103.6|3
1599714900000|2020-09-10 05:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1599715200000|2020-09-10 05:20:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1105.8|1104.8|3
1599715500000|2020-09-10 05:25:00|1106.4|1105.4|1107.3|1106.3|1107.3|1106.3|1106.4|1105.4|5
1599715800000|2020-09-10 05:30:00|1107|1106|1107|1106|1107|1106|1107|1106|259
1599716100000|2020-09-10 05:35:00|1106.8|1105.8|1107|1106|1107|1106|1106.8|1105.8|2
1599716400000|2020-09-10 05:40:00|1107.7|1106.7|1107.3|1106.3|1107.7|1106.7|1107.1|1106.1|23
1599716700000|2020-09-10 05:45:00|1106.7|1105.7|1107.6|1106.6|1107.7|1106.7|1106.7|1105.7|56
1599717000000|2020-09-10 05:50:00|1107.4|1106.4|1108.3|1107.3|1108.3|1107.3|1107.3|1106.3|14
1599717300000|2020-09-10 05:55:00|1108.5|1107.5|1107.7|1106.7|1108.5|1107.5|1107.7|1106.7|8
1599717600000|2020-09-10 06:00:00|1107.5|1106.5|1107.7|1106.7|1107.8|1106.8|1107.3|1106.3|24
1599717900000|2020-09-10 06:05:00|1107.2|1106.2|1107|1106|1107.4|1106.4|1107|1106|33
1599718200000|2020-09-10 06:10:00|1106.9|1105.9|1106.7|1105.7|1107.4|1106.4|1106.5|1105.5|81
1599718500000|2020-09-10 06:15:00|1106.8|1105.8|1108.7|1107.7|1108.7|1107.7|1106.8|1105.8|47
1599718800000|2020-09-10 06:20:00|1108.9|1107.9|1107.4|1106.4|1109.4|1108.4|1107.4|1106.4|33
1599719100000|2020-09-10 06:25:00|1107.6|1106.6|1107.2|1106.2|1107.7|1106.7|1107|1106|28
1599719400000|2020-09-10 06:30:00|1107.3|1106.3|1105.7|1104.7|1108.2|1107.2|1105.5|1104.5|608
1599719700000|2020-09-10 06:35:00|1105.8|1104.8|1104.7|1103.7|1105.9|1104.9|1104.3|1103.3|47
1599720000000|2020-09-10 06:40:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104|1103|58
1599720300000|2020-09-10 06:45:00|1105.3|1104.3|1104.6|1103.6|1105.7|1104.7|1104.4|1103.4|189
1599720600000|2020-09-10 06:50:00|1104.7|1103.7|1105|1104|1105.1|1104.1|1104.4|1103.4|27
1599720900000|2020-09-10 06:55:00|1105.1|1104.1|1105.1|1104.1|1105.3|1104.3|1104.8|1103.8|25
1599721200000|2020-09-10 07:00:00|1105.2|1104.2|1104|1103|1105.2|1104.2|1102.9|1101.9|1752
1599721500000|2020-09-10 07:05:00|1103.9|1102.9|1104.9|1103.9|1105|1104|1103.6|1102.6|122
1599721800000|2020-09-10 07:10:00|1104.8|1103.8|1104.9|1103.9|1105.3|1104.3|1104.2|1103.2|207
1599722100000|2020-09-10 07:15:00|1104.7|1103.7|1104|1103|1104.7|1103.7|1103.9|1102.9|194
1599722400000|2020-09-10 07:20:00|1103.9|1102.9|1103.2|1102.2|1104|1103|1102.9|1101.9|192
1599722700000|2020-09-10 07:25:00|1103.1|1102.1|1102.3|1101.3|1103.4|1102.4|1102.1|1101.1|125
1599723000000|2020-09-10 07:30:00|1102|1101|1099.7|1098.7|1102.7|1101.7|1099.7|1098.7|204
1599723300000|2020-09-10 07:35:00|1099.8|1098.8|1101.1|1100.1|1101.4|1100.4|1099.8|1098.8|276
1599723600000|2020-09-10 07:40:00|1101|1100|1099.3|1098.3|1101|1100|1098.9|1097.9|673
1599723900000|2020-09-10 07:45:00|1099.2|1098.2|1100|1099|1100.4|1099.4|1098.9|1097.9|468
1599724200000|2020-09-10 07:50:00|1099.7|1098.7|1098.3|1097.3|1100|1099|1098.1|1097.1|333
1599724500000|2020-09-10 07:55:00|1098.4|1097.4|1098.1|1097.1|1098.7|1097.7|1098|1097|108
1599724800000|2020-09-10 08:00:00|1097.8|1096.8|1098.7|1097.7|1098.8|1097.8|1097.2|1096.2|794
1599725100000|2020-09-10 08:05:00|1098.6|1097.6|1098.4|1097.4|1098.9|1097.9|1098|1097|187
1599725400000|2020-09-10 08:10:00|1098.3|1097.3|1096.9|1095.9|1098.8|1097.8|1096.9|1095.9|324
1599725700000|2020-09-10 08:15:00|1096.8|1095.8|1097|1096|1097.2|1096.2|1096.4|1095.4|313
1599726000000|2020-09-10 08:20:00|1097.1|1096.1|1096.5|1095.5|1097.1|1096.1|1096.2|1095.2|140
1599726300000|2020-09-10 08:25:00|1096.6|1095.6|1097.6|1096.6|1097.8|1096.8|1096|1095|166
1599726600000|2020-09-10 08:30:00|1097.7|1096.7|1098.1|1097.1|1098.7|1097.7|1097.7|1096.7|118
1599726900000|2020-09-10 08:35:00|1098.2|1097.2|1098.8|1097.8|1098.9|1097.9|1098.2|1097.2|60
1599727200000|2020-09-10 08:40:00|1098.6|1097.6|1099|1098|1099|1098|1098.2|1097.2|95
1599727500000|2020-09-10 08:45:00|1099.1|1098.1|1099.8|1098.8|1100.2|1099.2|1099|1098|428
1599727800000|2020-09-10 08:50:00|1099.7|1098.7|1099.1|1098.1|1099.7|1098.7|1098.9|1097.9|146
1599728100000|2020-09-10 08:55:00|1099.2|1098.2|1098.8|1097.8|1099.6|1098.6|1098.8|1097.8|105
1599728400000|2020-09-10 09:00:00|1098.7|1097.7|1099.2|1098.2|1099.2|1098.2|1098|1097|386
1599728700000|2020-09-10 09:05:00|1098.9|1097.9|1099.8|1098.8|1100.1|1099.1|1098.8|1097.8|107
1599729000000|2020-09-10 09:10:00|1099.9|1098.9|1100.2|1099.2|1100.5|1099.5|1099.9|1098.9|56
1599729300000|2020-09-10 09:15:00|1099.9|1098.9|1099.4|1098.4|1100|1099|1099.1|1098.1|170
1599729600000|2020-09-10 09:20:00|1099.5|1098.5|1099.3|1098.3|1099.6|1098.6|1099.2|1098.2|132
1599729900000|2020-09-10 09:25:00|1099.1|1098.1|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|240
1599730200000|2020-09-10 09:30:00|1099.1|1098.1|1100.4|1099.4|1100.4|1099.4|1098.9|1097.9|151
1599730500000|2020-09-10 09:35:00|1100.2|1099.2|1100.1|1099.1|1100.4|1099.4|1099.7|1098.7|167
1599730800000|2020-09-10 09:40:00|1100|1099|1099.9|1098.9|1100.3|1099.3|1099.7|1098.7|167
1599731100000|2020-09-10 09:45:00|1099.8|1098.8|1100.1|1099.1|1100.1|1099.1|1099.6|1098.6|233
1599731400000|2020-09-10 09:50:00|1100|1099|1100.8|1099.8|1101.1|1100.1|1099.9|1098.9|154
1599731700000|2020-09-10 09:55:00|1100.6|1099.6|1100.7|1099.7|1101.1|1100.1|1100.5|1099.5|175
1599732000000|2020-09-10 10:00:00|1100.8|1099.8|1101.4|1100.4|1101.5|1100.5|1100.7|1099.7|226
1599732300000|2020-09-10 10:05:00|1101.6|1100.6|1102|1101|1102.3|1101.3|1101.2|1100.2|269
1599732600000|2020-09-10 10:10:00|1102.1|1101.1|1101.9|1100.9|1102.2|1101.2|1101.6|1100.6|188
1599732900000|2020-09-10 10:15:00|1101.8|1100.8|1101.1|1100.1|1102.3|1101.3|1101.1|1100.1|234
1599733200000|2020-09-10 10:20:00|1101|1100|1100.8|1099.8|1101.2|1100.2|1100.6|1099.6|1095
1599733500000|2020-09-10 10:25:00|1100.1|1099.1|1100.1|1099.1|1100.3|1099.3|1099.4|1098.4|367
1599733800000|2020-09-10 10:30:00|1099.9|1098.9|1098.9|1097.9|1100.4|1099.4|1098.8|1097.8|194
1599734100000|2020-09-10 10:35:00|1098.8|1097.8|1098.5|1097.5|1098.9|1097.9|1097.8|1096.8|299
1599734400000|2020-09-10 10:40:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.1|1097.1|408
1599734700000|2020-09-10 10:45:00|1098.7|1097.7|1099.2|1098.2|1099.2|1098.2|1098.3|1097.3|251
1599735000000|2020-09-10 10:50:00|1099.3|1098.3|1099.4|1098.4|1099.5|1098.5|1098.6|1097.6|306
1599735300000|2020-09-10 10:55:00|1099.3|1098.3|1098.7|1097.7|1099.5|1098.5|1098.3|1097.3|402
1599735600000|2020-09-10 11:00:00|1098.9|1097.9|1100.7|1099.7|1100.7|1099.7|1098.9|1097.9|230
1599735900000|2020-09-10 11:05:00|1100.6|1099.6|1100|1099|1100.8|1099.8|1100|1099|82
1599736200000|2020-09-10 11:10:00|1099.9|1098.9|1100.1|1099.1|1100.5|1099.5|1099.6|1098.6|1207
1599736500000|2020-09-10 11:15:00|1100|1099|1099.8|1098.8|1100|1099|1099.7|1098.7|398
1599736800000|2020-09-10 11:20:00|1099.6|1098.6|1100|1099|1100.3|1099.3|1099.5|1098.5|220
1599737100000|2020-09-10 11:25:00|1100.1|1099.1|1100.8|1099.8|1100.9|1099.9|1100.1|1099.1|146
1599737400000|2020-09-10 11:30:00|1100.5|1099.5|1100.9|1099.9|1100.9|1099.9|1100.2|1099.2|97
1599737700000|2020-09-10 11:35:00|1101|1100|1100.9|1099.9|1101.4|1100.4|1100.6|1099.6|260
1599738000000|2020-09-10 11:40:00|1100.8|1099.8|1100.5|1099.5|1101.1|1100.1|1100.3|1099.3|671
1599738300000|2020-09-10 11:45:00|1100.6|1099.6|1100.7|1099.7|1101.2|1100.2|1100.6|1099.6|102
1599738600000|2020-09-10 11:50:00|1100.8|1099.8|1102.4|1101.4|1102.6|1101.6|1100.8|1099.8|253
1599738900000|2020-09-10 11:55:00|1102.5|1101.5|1102.4|1101.4|1103.2|1102.2|1102.3|1101.3|193
1599739200000|2020-09-10 12:00:00|1102.5|1101.5|1103.2|1102.2|1103.2|1102.2|1102|1101|199
1599739500000|2020-09-10 12:05:00|1103.3|1102.3|1103.2|1102.2|1103.9|1102.9|1102.9|1101.9|209
1599739800000|2020-09-10 12:10:00|1103.1|1102.1|1103.3|1102.3|1103.7|1102.7|1102.9|1101.9|185
1599740100000|2020-09-10 12:15:00|1103.1|1102.1|1103.3|1102.3|1103.5|1102.5|1102.8|1101.8|102
1599740400000|2020-09-10 12:20:00|1103.2|1102.2|1104.2|1103.2|1104.2|1103.2|1102.9|1101.9|216
1599740700000|2020-09-10 12:25:00|1104.1|1103.1|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|596
1599741000000|2020-09-10 12:30:00|1103.6|1102.6|1103.7|1102.7|1104.7|1103.7|1103.4|1102.4|1179
1599741300000|2020-09-10 12:35:00|1103.4|1102.4|1105.9|1104.9|1106.2|1105.2|1103.4|1102.4|1171
1599741600000|2020-09-10 12:40:00|1106|1105|1106.1|1105.1|1106.6|1105.6|1105.9|1104.9|607
1599741900000|2020-09-10 12:45:00|1106|1105|1107.6|1106.6|1108.1|1107.1|1105.9|1104.9|502
1599742200000|2020-09-10 12:50:00|1107.8|1106.8|1107.5|1106.5|1107.8|1106.8|1107.2|1106.2|637
1599742500000|2020-09-10 12:55:00|1107.6|1106.6|1107.2|1106.2|1107.6|1106.6|1106.8|1105.8|754
1599742800000|2020-09-10 13:00:00|1107.3|1106.3|1107.4|1106.4|1107.8|1106.8|1106.8|1105.8|661
1599743100000|2020-09-10 13:05:00|1107.3|1106.3|1108.2|1107.2|1108.6|1107.6|1107.3|1106.3|213
1599743400000|2020-09-10 13:10:00|1108.4|1107.4|1108.4|1107.4|1108.7|1107.7|1108|1107|167
1599743700000|2020-09-10 13:15:00|1108.5|1107.5|1109.7|1108.7|1109.9|1108.9|1108.5|1107.5|432
1599744000000|2020-09-10 13:20:00|1109.6|1108.6|1109.3|1108.3|1109.7|1108.7|1108.9|1107.9|296
1599744300000|2020-09-10 13:25:00|1109.2|1108.2|1109.4|1108.4|1109.7|1108.7|1109.1|1108.1|1481
1599744600000|2020-09-10 13:30:00|1109.2|1108.7|1108.9|1108.4|1109.2|1108.7|1107|1106.5|3093
1599744900000|2020-09-10 13:35:00|1109|1108.5|1109.2|1108.7|1109.5|1109|1108.3|1107.8|6253
1599745200000|2020-09-10 13:40:00|1109.3|1108.8|1109.2|1108.7|1110.2|1109.7|1108.9|1108.4|1181
1599745500000|2020-09-10 13:45:00|1109.3|1108.8|1108.7|1108.2|1110.1|1109.6|1108.6|1108.1|2734
1599745800000|2020-09-10 13:50:00|1108.8|1108.3|1109.3|1108.8|1109.7|1109.2|1108.2|1107.7|4481
1599746100000|2020-09-10 13:55:00|1109.4|1108.9|1108.6|1108.1|1109.7|1109.2|1108|1107.5|6098
1599746400000|2020-09-10 14:00:00|1108.4|1107.9|1110.6|1110.1|1110.6|1110.1|1108.3|1107.8|1207
1599746700000|2020-09-10 14:05:00|1110.5|1110|1109.9|1109.4|1110.8|1110.3|1109.3|1108.8|1438
1599747000000|2020-09-10 14:10:00|1109.8|1109.3|1109.9|1109.4|1110|1109.5|1108.6|1108.1|946
1599747300000|2020-09-10 14:15:00|1109.8|1109.3|1109.4|1108.9|1110.4|1109.9|1109.4|1108.9|996
1599747600000|2020-09-10 14:20:00|1109.5|1109|1108.6|1108.1|1109.9|1109.4|1108.6|1108.1|1355
1599747900000|2020-09-10 14:25:00|1108.5|1108|1107.1|1106.6|1108.5|1108|1107.1|1106.6|822
1599748200000|2020-09-10 14:30:00|1107|1106.5|1108.7|1108.2|1109|1108.5|1107|1106.5|879
1599748500000|2020-09-10 14:35:00|1108.6|1108.1|1108.4|1107.9|1108.9|1108.4|1108.1|1107.6|1063
1599748800000|2020-09-10 14:40:00|1108.3|1107.8|1106.8|1106.3|1108.6|1108.1|1106.8|1106.3|961
1599749100000|2020-09-10 14:45:00|1106.7|1106.2|1103.9|1103.4|1107|1106.5|1103.7|1103.2|1564
1599749400000|2020-09-10 14:50:00|1104|1103.5|1104.7|1104.2|1105.7|1105.2|1103.8|1103.3|1069
1599749700000|2020-09-10 14:55:00|1104.8|1104.3|1102.3|1101.8|1105.2|1104.7|1101.9|1101.4|3054
1599750000000|2020-09-10 15:00:00|1102.4|1101.9|1104|1103.5|1104|1103.5|1100.6|1100.1|2270
1599750300000|2020-09-10 15:05:00|1103.9|1103.4|1104.3|1103.8|1104.8|1104.3|1103.7|1103.2|1127
1599750600000|2020-09-10 15:10:00|1104.2|1103.7|1105.1|1104.6|1105.6|1105.1|1103|1102.5|1523
1599750900000|2020-09-10 15:15:00|1105|1104.5|1104.1|1103.6|1105.2|1104.7|1102.4|1101.9|1536
1599751200000|2020-09-10 15:20:00|1104|1103.5|1105.3|1104.8|1105.4|1104.9|1104|1103.5|578
1599751500000|2020-09-10 15:25:00|1105.2|1104.7|1105.6|1105.1|1105.6|1105.1|1104.7|1104.2|11508
1599751800000|2020-09-10 15:30:00|1105.5|1105|1103.9|1103.4|1105.5|1105|1103.9|1103.4|419
1599752100000|2020-09-10 15:35:00|1104.1|1103.6|1105.1|1104.6|1105.4|1104.9|1104|1103.5|2851
1599752400000|2020-09-10 15:40:00|1104.9|1104.4|1105.4|1104.9|1105.9|1105.4|1104.7|1104.2|885
1599752700000|2020-09-10 15:45:00|1105.5|1105|1105.8|1105.3|1105.8|1105.3|1104.7|1104.2|3396
1599753000000|2020-09-10 15:50:00|1106|1105.5|1104.9|1104.4|1106|1105.5|1104.8|1104.3|414
1599753300000|2020-09-10 15:55:00|1104.7|1104.2|1104|1103.5|1104.8|1104.3|1103.3|1102.8|550
1599753600000|2020-09-10 16:00:00|1103.9|1103.4|1103|1102.5|1104.7|1104.2|1102.4|1101.9|1291
1599753900000|2020-09-10 16:05:00|1103.1|1102.6|1103.8|1103.3|1104.3|1103.8|1103.1|1102.6|472
1599754200000|2020-09-10 16:10:00|1103.7|1103.2|1103.5|1103|1104.5|1104|1103.5|1103|502
1599754500000|2020-09-10 16:15:00|1103.4|1102.9|1103.8|1103.3|1104.4|1103.9|1103|1102.5|345
1599754800000|2020-09-10 16:20:00|1103.7|1103.2|1102.4|1101.9|1103.8|1103.3|1101.8|1101.3|685
1599755100000|2020-09-10 16:25:00|1102.5|1102|1102.5|1102|1102.6|1102.1|1102|1101.5|365
1599755400000|2020-09-10 16:30:00|1102.4|1101.9|1102.4|1101.9|1103.5|1103|1102.2|1101.7|1896
1599755700000|2020-09-10 16:35:00|1102.3|1101.8|1099.8|1099.3|1102.3|1101.8|1099.7|1099.2|1046
1599756000000|2020-09-10 16:40:00|1099.7|1099.2|1100|1099.5|1101.1|1100.6|1099.7|1099.2|430
1599756300000|2020-09-10 16:45:00|1100.1|1099.6|1099.8|1099.3|1100.7|1100.2|1099.5|1099|705
1599756600000|2020-09-10 16:50:00|1099.7|1099.2|1100.4|1099.9|1101|1100.5|1099.6|1099.1|969
1599756900000|2020-09-10 16:55:00|1100.6|1100.1|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|604
1599757200000|2020-09-10 17:00:00|1100.7|1100.2|1101.6|1101.1|1101.8|1101.3|1100.2|1099.7|478
1599757500000|2020-09-10 17:05:00|1101.5|1101|1101.5|1101|1101.8|1101.3|1101.1|1100.6|716
1599757800000|2020-09-10 17:10:00|1101.7|1101.2|1101.1|1100.6|1101.9|1101.4|1100.9|1100.4|507
1599758100000|2020-09-10 17:15:00|1101.2|1100.7|1102.2|1101.7|1102.2|1101.7|1101.2|1100.7|598
1599758400000|2020-09-10 17:20:00|1102.1|1101.6|1101|1100.5|1102.3|1101.8|1101|1100.5|762
1599758700000|2020-09-10 17:25:00|1101.1|1100.6|1100.4|1099.9|1101.3|1100.8|1099.8|1099.3|660
1599759000000|2020-09-10 17:30:00|1100.5|1100|1100.6|1100.1|1101|1100.5|1100.3|1099.8|415
1599759300000|2020-09-10 17:35:00|1100.9|1100.4|1100.2|1099.7|1101.2|1100.7|1100.1|1099.6|553
1599759600000|2020-09-10 17:40:00|1100.1|1099.6|1100|1099.5|1100.7|1100.2|1099.6|1099.1|445
1599759900000|2020-09-10 17:45:00|1100.1|1099.6|1099.6|1099.1|1100.4|1099.9|1099.2|1098.7|261
1599760200000|2020-09-10 17:50:00|1099.7|1099.2|1098.7|1098.2|1099.9|1099.4|1098.6|1098.1|299
1599760500000|2020-09-10 17:55:00|1098.8|1098.3|1098.7|1098.2|1099.4|1098.9|1098.2|1097.7|324
1599760800000|2020-09-10 18:00:00|1098.6|1098.1|1099.5|1099|1099.6|1099.1|1098.3|1097.8|469
1599761100000|2020-09-10 18:05:00|1099.4|1098.9|1098.6|1098.1|1099.6|1099.1|1098.2|1097.7|376
1599761400000|2020-09-10 18:10:00|1098.7|1098.2|1097.5|1097|1099|1098.5|1097.3|1096.8|377
1599761700000|2020-09-10 18:15:00|1097.4|1096.9|1096.2|1095.7|1097.4|1096.9|1096.1|1095.6|618
1599762000000|2020-09-10 18:20:00|1096.1|1095.6|1094.8|1094.3|1096.7|1096.2|1094.7|1094.2|955
1599762300000|2020-09-10 18:25:00|1094.7|1094.2|1092.3|1091.8|1096|1095.5|1092.2|1091.7|1224
1599762600000|2020-09-10 18:30:00|1092.4|1091.9|1094.5|1094|1095.3|1094.8|1092.4|1091.9|4203
1599762900000|2020-09-10 18:35:00|1094.4|1093.9|1095.5|1095|1095.5|1095|1093.7|1093.2|704
1599763200000|2020-09-10 18:40:00|1095.4|1094.9|1093.9|1093.4|1095.5|1095|1093.7|1093.2|820
1599763500000|2020-09-10 18:45:00|1093.8|1093.3|1095.6|1095.1|1096.2|1095.7|1093.6|1093.1|1424
1599763800000|2020-09-10 18:50:00|1095.5|1095|1094.9|1094.4|1095.7|1095.2|1094.7|1094.2|550
1599764100000|2020-09-10 18:55:00|1095|1094.5|1096.2|1095.7|1096.6|1096.1|1094.9|1094.4|941
1599764400000|2020-09-10 19:00:00|1096.3|1095.8|1094.2|1093.7|1096.4|1095.9|1094|1093.5|692
1599764700000|2020-09-10 19:05:00|1094.3|1093.8|1093.1|1092.6|1095|1094.5|1093.1|1092.6|6617
1599765000000|2020-09-10 19:10:00|1093|1092.5|1093.1|1092.6|1093.9|1093.4|1092.2|1091.7|742
1599765300000|2020-09-10 19:15:00|1093|1092.5|1091.7|1091.2|1093.7|1093.2|1091.4|1090.9|773
1599765600000|2020-09-10 19:20:00|1091.8|1091.3|1091.7|1091.2|1092.9|1092.4|1091.1|1090.6|708
1599765900000|2020-09-10 19:25:00|1091.6|1091.1|1092.8|1092.3|1093.2|1092.7|1091|1090.5|1162
1599766200000|2020-09-10 19:30:00|1092.5|1092|1093.3|1092.8|1093.9|1093.4|1091.9|1091.4|1557
1599766500000|2020-09-10 19:35:00|1093.4|1092.9|1092.9|1092.4|1093.4|1092.9|1091.8|1091.3|1376
1599766800000|2020-09-10 19:40:00|1092.8|1092.3|1093.5|1093|1094.3|1093.8|1092.5|1092|985
1599767100000|2020-09-10 19:45:00|1093.4|1092.9|1091.9|1091.4|1093.7|1093.2|1091.5|1091|1384
1599767400000|2020-09-10 19:50:00|1091.8|1091.3|1092.5|1092|1092.9|1092.4|1091.4|1090.9|2522
1599767700000|2020-09-10 19:55:00|1092.4|1091.9|1090.9|1090.4|1092.9|1092.4|1090.5|1090|5492
1599768000000|2020-09-10 20:00:00|1091.1|1090.1|1090.9|1089.9|1091.6|1090.6|1090.6|1089.6|1217
1599768300000|2020-09-10 20:05:00|1091.1|1090.1|1091.1|1090.1|1091.9|1090.9|1091|1090|163
1599768600000|2020-09-10 20:10:00|1091.5|1090.5|1091.3|1090.3|1092.1|1091.1|1091.1|1090.1|59
1599768900000|2020-09-10 20:15:00|1092|1091|1092.1|1091.1|1092.1|1091.1|1092|1091|12
1599769200000|2020-09-10 20:20:00|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1599769500000|2020-09-10 20:25:00|1091.6|1090.6|1091.8|1090.8|1092|1091|1091.6|1090.6|117
1599769800000|2020-09-10 20:30:00|1091.9|1090.9|1092.1|1091.1|1092.1|1091.1|1091.7|1090.7|28
1599770100000|2020-09-10 20:35:00|1091.7|1090.7|1091.8|1090.8|1092.2|1091.2|1091|1090|73
1599770400000|2020-09-10 20:40:00|1091.6|1090.6|1092.3|1091.3|1092.5|1091.5|1091.6|1090.6|270
1599770700000|2020-09-10 20:45:00|1092.2|1091.2|1091.8|1090.8|1092.3|1091.3|1091.4|1090.4|96
1599771000000|2020-09-10 20:50:00|1091.6|1090.6|1090.4|1089.4|1091.7|1090.7|1090.4|1089.4|102
1599771300000|2020-09-10 20:55:00|1090.2|1089.2|1090.4|1089.4|1090.7|1089.7|1089.7|1088.7|119
1599771600000|2020-09-10 21:00:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|3
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1091.9|1089.9|1093.4|1091.4|1090.5|1088.5|0
1599775500000|2020-09-10 22:05:00|1092|1090|1092.3|1090.3|1093|1091|1092|1090|0
1599775800000|2020-09-10 22:10:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1091.5|1089.5|0
1599776100000|2020-09-10 22:15:00|1092.6|1090.6|1092.9|1090.9|1093|1091|1092.4|1090.4|0
1599776400000|2020-09-10 22:20:00|1093|1091|1092.1|1090.1|1093|1091|1091.4|1089.4|0
1599776700000|2020-09-10 22:25:00|1092|1090|1092.5|1090.5|1092.6|1090.6|1091.5|1089.5|0
1599777000000|2020-09-10 22:30:00|1092.6|1090.6|1092.8|1090.8|1093|1091|1092.4|1090.4|0
1599777300000|2020-09-10 22:35:00|1092.7|1090.7|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|0
1599777600000|2020-09-10 22:40:00|1093|1091|1092.8|1090.8|1093|1091|1092.1|1090.1|0
1599777900000|2020-09-10 22:45:00|1092.7|1090.7|1093|1091|1093.4|1091.4|1092.7|1090.7|0
1599778200000|2020-09-10 22:50:00|1092.9|1090.9|1093.5|1091.5|1093.7|1091.7|1092.9|1090.9|0
1599778500000|2020-09-10 22:55:00|1093.4|1091.4|1092.5|1090.5|1093.5|1091.5|1092.3|1090.3|0
1599778800000|2020-09-10 23:00:00|1092.6|1090.6|1092.7|1090.7|1093.1|1091.1|1092|1090|0
1599779100000|2020-09-10 23:05:00|1092.8|1090.8|1093.1|1091.1|1093.3|1091.3|1092.8|1090.8|0
1599779400000|2020-09-10 23:10:00|1093.2|1091.2|1093.5|1091.5|1093.7|1091.7|1093|1091|0
1599779700000|2020-09-10 23:15:00|1093.6|1091.6|1093.1|1091.1|1093.8|1091.8|1092.9|1090.9|0
1599780000000|2020-09-10 23:20:00|1093|1091|1093.1|1091.1|1093.3|1091.3|1092.7|1090.7|0
1599780300000|2020-09-10 23:25:00|1093|1091|1093.3|1091.3|1093.5|1091.5|1092.6|1090.6|0
1599780600000|2020-09-10 23:30:00|1093.2|1091.2|1093.7|1091.7|1094|1092|1093.2|1091.2|0
1599780900000|2020-09-10 23:35:00|1093.8|1091.8|1093.3|1091.3|1094|1092|1093.2|1091.2|0
1599781200000|2020-09-10 23:40:00|1093.2|1091.2|1093.1|1091.1|1093.3|1091.3|1092.9|1090.9|0
1599781500000|2020-09-10 23:45:00|1093|1091|1092.5|1090.5|1093.1|1091.1|1092.4|1090.4|0
1599781800000|2020-09-10 23:50:00|1092.6|1090.6|1092.4|1090.4|1093.2|1091.2|1092.4|1090.4|0
1599782100000|2020-09-10 23:55:00|1092.3|1090.3|1092|1090|1092.5|1090.5|1092|1090|0
1599782400000|2020-09-11 00:00:00|1092.1|1090.1|1092.2|1091.2|1094.9|1093.9|1092.1|1090.1|12
1599782700000|2020-09-11 00:05:00|1092.3|1091.3|1092.6|1091.6|1093.9|1092.9|1092.3|1091.3|39
1599783000000|2020-09-11 00:10:00|1092.9|1091.9|1093|1092|1093|1092|1092.9|1091.9|2
1599783300000|2020-09-11 00:15:00|1092.9|1091.9|1094.8|1093.8|1094.8|1093.8|1092.9|1091.9|7
1599783900000|2020-09-11 00:25:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1599784200000|2020-09-11 00:30:00|1095.2|1094.2|1095.7|1094.7|1095.7|1094.7|1095.2|1094.2|4
1599784500000|2020-09-11 00:35:00|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095.4|1094.4|28
1599784800000|2020-09-11 00:40:00|1095.7|1094.7|1095.5|1094.5|1095.7|1094.7|1095.5|1094.5|5
1599785100000|2020-09-11 00:45:00|1096.1|1095.1|1096.3|1095.3|1096.3|1095.3|1096.1|1095.1|2
1599785700000|2020-09-11 00:55:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1599786000000|2020-09-11 01:00:00|1096.1|1095.1|1096.3|1095.3|1096.3|1095.3|1095.7|1094.7|10
1599786300000|2020-09-11 01:05:00|1096.6|1095.6|1097.8|1096.8|1097.8|1096.8|1096.6|1095.6|36
1599786600000|2020-09-11 01:10:00|1097.3|1096.3|1098.4|1097.4|1098.4|1097.4|1097.3|1096.3|10
1599786900000|2020-09-11 01:15:00|1098.6|1097.6|1099.3|1098.3|1099.3|1098.3|1098.5|1097.5|24
1599787200000|2020-09-11 01:20:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.4|1097.4|8
1599787500000|2020-09-11 01:25:00|1098.5|1097.5|1098.6|1097.6|1098.6|1097.6|1098.5|1097.5|2
1599787800000|2020-09-11 01:30:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|3
1599788100000|2020-09-11 01:35:00|1100.3|1099.3|1098.2|1097.2|1100.3|1099.3|1098.2|1097.2|6
1599788400000|2020-09-11 01:40:00|1098.1|1097.1|1098.4|1097.4|1098.4|1097.4|1097.3|1096.3|36
1599788700000|2020-09-11 01:45:00|1097.2|1096.2|1096.5|1095.5|1097.2|1096.2|1095.4|1094.4|11
1599789000000|2020-09-11 01:50:00|1097.2|1096.2|1098.2|1097.2|1098.2|1097.2|1097|1096|5
1599789300000|2020-09-11 01:55:00|1097.8|1096.8|1098.1|1097.1|1098.5|1097.5|1097.8|1096.8|14
1599789600000|2020-09-11 02:00:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1599789900000|2020-09-11 02:05:00|1098.6|1097.6|1099.3|1098.3|1099.3|1098.3|1098.6|1097.6|29
1599790200000|2020-09-11 02:10:00|1099.9|1098.9|1100.3|1099.3|1100.4|1099.4|1099.9|1098.9|19
1599790500000|2020-09-11 02:15:00|1100|1099|1100.5|1099.5|1100.5|1099.5|1099.9|1098.9|8
1599790800000|2020-09-11 02:20:00|1100.6|1099.6|1099.5|1098.5|1100.6|1099.6|1099.5|1098.5|4
1599791100000|2020-09-11 02:25:00|1099.9|1098.9|1100|1099|1100|1099|1099.9|1098.9|2
1599791700000|2020-09-11 02:35:00|1101|1100|1099.6|1098.6|1101|1100|1099.6|1098.6|7
1599792000000|2020-09-11 02:40:00|1099.4|1098.4|1100.1|1099.1|1100.1|1099.1|1099.4|1098.4|3
1599792300000|2020-09-11 02:45:00|1100|1099|1098.9|1097.9|1100|1099|1098.9|1097.9|2
1599792600000|2020-09-11 02:50:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1099.2|1098.2|4
1599792900000|2020-09-11 02:55:00|1097.9|1096.9|1098.2|1097.2|1098.2|1097.2|1097.8|1096.8|8
1599793200000|2020-09-11 03:00:00|1098.3|1097.3|1098.7|1097.7|1098.7|1097.7|1098.3|1097.3|2
1599794400000|2020-09-11 03:20:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1599794700000|2020-09-11 03:25:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1599795000000|2020-09-11 03:30:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|2
1599795300000|2020-09-11 03:35:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1599795900000|2020-09-11 03:45:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|7
1599796200000|2020-09-11 03:50:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|3
1599796800000|2020-09-11 04:00:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.6|1098.6|5
1599797100000|2020-09-11 04:05:00|||||||||1
1599797400000|2020-09-11 04:10:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|6
1599797700000|2020-09-11 04:15:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1599798000000|2020-09-11 04:20:00|1100|1099|1099|1098|1100|1099|1098.8|1097.8|6
1599798600000|2020-09-11 04:30:00|1099.4|1098.4|1099.2|1098.2|1099.4|1098.4|1099.1|1098.1|30
1599798900000|2020-09-11 04:35:00|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|2
1599799200000|2020-09-11 04:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1599799500000|2020-09-11 04:45:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|4
1599800100000|2020-09-11 04:55:00|1099.9|1098.9|1099.6|1098.6|1099.9|1098.9|1099.6|1098.6|5
1599800400000|2020-09-11 05:00:00|1098.9|1097.9|1099.9|1098.9|1099.9|1098.9|1098.9|1097.9|21
1599800700000|2020-09-11 05:05:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100.1|3
1599801000000|2020-09-11 05:10:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1599801300000|2020-09-11 05:15:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1599801600000|2020-09-11 05:20:00|1101.7|1100.7|1102|1101|1102|1101|1101.7|1100.7|8
1599801900000|2020-09-11 05:25:00|1102.1|1101.1|1102.7|1101.7|1103.1|1102.1|1102.1|1101.1|27
1599802200000|2020-09-11 05:30:00|1103|1102|1103.2|1102.2|1103.2|1102.2|1102.4|1101.4|6
1599802500000|2020-09-11 05:35:00|1103.5|1102.5|1103.4|1102.4|1103.6|1102.6|1103.3|1102.3|18
1599802800000|2020-09-11 05:40:00|1103.6|1102.6|1103.7|1102.7|1103.7|1102.7|1103.6|1102.6|7
1599803100000|2020-09-11 05:45:00|1104|1103|1104|1103|1104.1|1103.1|1103.7|1102.7|40
1599803400000|2020-09-11 05:50:00|1103.8|1102.8|1104.8|1103.8|1104.9|1103.9|1103.7|1102.7|53
1599803700000|2020-09-11 05:55:00|1105.2|1104.2|1104|1103|1105.2|1104.2|1104|1103|61
1599804000000|2020-09-11 06:00:00|1103.7|1102.7|1103|1102|1103.7|1102.7|1102.8|1101.8|91
1599804300000|2020-09-11 06:05:00|1102.4|1101.4|1104|1103|1104|1103|1102.4|1101.4|85
1599804600000|2020-09-11 06:10:00|1104.4|1103.4|1104.1|1103.1|1105.4|1104.4|1104.1|1103.1|35
1599804900000|2020-09-11 06:15:00|1104.4|1103.4|1105.1|1104.1|1105.1|1104.1|1104.4|1103.4|33
1599805200000|2020-09-11 06:20:00|1105.2|1104.2|1104.7|1103.7|1105.4|1104.4|1104.4|1103.4|2149
1599805500000|2020-09-11 06:25:00|1105.1|1104.1|1105.2|1104.2|1105.9|1104.9|1104.8|1103.8|37
1599805800000|2020-09-11 06:30:00|1105.6|1104.6|1106.2|1105.2|1106.8|1105.8|1105.6|1104.6|126
1599806100000|2020-09-11 06:35:00|1106|1105|1106.2|1105.2|1106.3|1105.3|1105.8|1104.8|87
1599806400000|2020-09-11 06:40:00|1106|1105|1106|1105|1106.3|1105.3|1104.6|1103.6|86
1599806700000|2020-09-11 06:45:00|1105.4|1104.4|1105.5|1104.5|1106.3|1105.3|1105.4|1104.4|23
1599807000000|2020-09-11 06:50:00|1105.6|1104.6|1106.2|1105.2|1106.2|1105.2|1105.6|1104.6|15
1599807300000|2020-09-11 06:55:00|1106|1105|1106.2|1105.2|1106.4|1105.4|1105.9|1104.9|331
1599807600000|2020-09-11 07:00:00|1106.5|1105.5|1106.6|1105.6|1106.8|1105.8|1105.2|1104.2|158
1599807900000|2020-09-11 07:05:00|1106.7|1105.7|1107.2|1106.2|1107.8|1106.8|1106.7|1105.7|351
1599808200000|2020-09-11 07:10:00|1107.4|1106.4|1107.1|1106.1|1107.4|1106.4|1106.6|1105.6|1816
1599808500000|2020-09-11 07:15:00|1107|1106|1108.1|1107.1|1108.2|1107.2|1106.6|1105.6|572
1599808800000|2020-09-11 07:20:00|1108|1107|1109.2|1108.2|1109.5|1108.5|1108|1107|361
1599809100000|2020-09-11 07:25:00|1109.3|1108.3|1109.3|1108.3|1110.1|1109.1|1109.3|1108.3|851
1599809400000|2020-09-11 07:30:00|1109.4|1108.4|1108.5|1107.5|1109.6|1108.6|1108.5|1107.5|139
1599809700000|2020-09-11 07:35:00|1108.6|1107.6|1107.9|1106.9|1108.8|1107.8|1107.9|1106.9|120
1599810000000|2020-09-11 07:40:00|1107.8|1106.8|1107.3|1106.3|1108.5|1107.5|1106.5|1105.5|135
1599810300000|2020-09-11 07:45:00|1107.1|1106.1|1106.5|1105.5|1107.8|1106.8|1106.4|1105.4|82
1599810600000|2020-09-11 07:50:00|1106.3|1105.3|1106.8|1105.8|1106.8|1105.8|1106|1105|154
1599810900000|2020-09-11 07:55:00|1106.5|1105.5|1106.3|1105.3|1106.5|1105.5|1105.6|1104.6|79
1599811200000|2020-09-11 08:00:00|1106.1|1105.1|1106.9|1105.9|1107|1106|1106.1|1105.1|62
1599811500000|2020-09-11 08:05:00|1107|1106|1107.9|1106.9|1108|1107|1106.2|1105.2|1022
1599811800000|2020-09-11 08:10:00|1107.8|1106.8|1108.1|1107.1|1108.6|1107.6|1107.6|1106.6|69
1599812100000|2020-09-11 08:15:00|1108|1107|1107.9|1106.9|1108.3|1107.3|1107.6|1106.6|201
1599812400000|2020-09-11 08:20:00|1108.1|1107.1|1107.3|1106.3|1108.1|1107.1|1107.2|1106.2|240
1599812700000|2020-09-11 08:25:00|1107.4|1106.4|1106.5|1105.5|1107.5|1106.5|1106.2|1105.2|136
1599813000000|2020-09-11 08:30:00|1106.6|1105.6|1106.8|1105.8|1107|1106|1106.2|1105.2|110
1599813300000|2020-09-11 08:35:00|1106.9|1105.9|1107.4|1106.4|1107.6|1106.6|1106.9|1105.9|166
1599813600000|2020-09-11 08:40:00|1107.3|1106.3|1107.2|1106.2|1108|1107|1107.1|1106.1|109
1599813900000|2020-09-11 08:45:00|1107.1|1106.1|1106.5|1105.5|1107.3|1106.3|1106.3|1105.3|113
1599814200000|2020-09-11 08:50:00|1106.7|1105.7|1106.7|1105.7|1107|1106|1106.5|1105.5|139
1599814500000|2020-09-11 08:55:00|1106.6|1105.6|1105.9|1104.9|1106.6|1105.6|1105.5|1104.5|246
1599814800000|2020-09-11 09:00:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.5|1104.5|169
1599815100000|2020-09-11 09:05:00|1106|1105|1106.9|1105.9|1107.1|1106.1|1106|1105|118
1599815400000|2020-09-11 09:10:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.5|1105.5|678
1599815700000|2020-09-11 09:15:00|1106.8|1105.8|1107.2|1106.2|1107.2|1106.2|1106.5|1105.5|79
1599816000000|2020-09-11 09:20:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1106.6|1105.6|170
1599816300000|2020-09-11 09:25:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.3|1106.3|63
1599816600000|2020-09-11 09:30:00|1108|1107|1107.8|1106.8|1108|1107|1107.4|1106.4|53
1599816900000|2020-09-11 09:35:00|1108|1107|1108|1107|1108.4|1107.4|1107.9|1106.9|124
1599817200000|2020-09-11 09:40:00|1107.8|1106.8|1107.5|1106.5|1107.9|1106.9|1107.3|1106.3|291
1599817500000|2020-09-11 09:45:00|1107.3|1106.3|1107.2|1106.2|1107.6|1106.6|1107.2|1106.2|39
1599817800000|2020-09-11 09:50:00|1107.4|1106.4|1107.2|1106.2|1107.4|1106.4|1106.8|1105.8|117
1599818100000|2020-09-11 09:55:00|1107.1|1106.1|1107.2|1106.2|1107.5|1106.5|1107|1106|39
1599818400000|2020-09-11 10:00:00|1107.3|1106.3|1105.8|1104.8|1107.5|1106.5|1105.8|1104.8|91
1599818700000|2020-09-11 10:05:00|1106|1105|1105.9|1104.9|1106.2|1105.2|1105.8|1104.8|74
1599819000000|2020-09-11 10:10:00|1106|1105|1105.6|1104.6|1106.2|1105.2|1105.4|1104.4|481
1599819300000|2020-09-11 10:15:00|1105.4|1104.4|1105.6|1104.6|1105.8|1104.8|1105.1|1104.1|179
1599819600000|2020-09-11 10:20:00|1105.5|1104.5|1106.2|1105.2|1106.4|1105.4|1105.5|1104.5|306
1599819900000|2020-09-11 10:25:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.3|1105.3|489
1599820200000|2020-09-11 10:30:00|1106.6|1105.6|1107.3|1106.3|1107.3|1106.3|1106.6|1105.6|162
1599820500000|2020-09-11 10:35:00|1107.2|1106.2|1107.6|1106.6|1107.6|1106.6|1107|1106|144
1599820800000|2020-09-11 10:40:00|1107.7|1106.7|1107.3|1106.3|1107.7|1106.7|1107.2|1106.2|17
1599821100000|2020-09-11 10:45:00|1107.4|1106.4|1105.8|1104.8|1107.6|1106.6|1105.8|1104.8|519
1599821400000|2020-09-11 10:50:00|1106|1105|1106|1105|1106.4|1105.4|1105.9|1104.9|85
1599821700000|2020-09-11 10:55:00|1105.9|1104.9|1105.9|1104.9|1106|1105|1105.7|1104.7|2766
1599822000000|2020-09-11 11:00:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.5|1104.5|253
1599822300000|2020-09-11 11:05:00|1106.1|1105.1|1106|1105|1106.3|1105.3|1105.6|1104.6|508
1599822600000|2020-09-11 11:10:00|1105.7|1104.7|1106.8|1105.8|1107.1|1106.1|1105.7|1104.7|79
1599822900000|2020-09-11 11:15:00|1106.6|1105.6|1106.9|1105.9|1107.1|1106.1|1106.3|1105.3|61
1599823200000|2020-09-11 11:20:00|1106.8|1105.8|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|126
1599823500000|2020-09-11 11:25:00|1106|1105|1105.6|1104.6|1106.2|1105.2|1105.4|1104.4|74
1599823800000|2020-09-11 11:30:00|1105.9|1104.9|1105.5|1104.5|1105.9|1104.9|1105.2|1104.2|67
1599824100000|2020-09-11 11:35:00|1105.4|1104.4|1105.9|1104.9|1106.1|1105.1|1105.4|1104.4|103
1599824400000|2020-09-11 11:40:00|1105.8|1104.8|1105.6|1104.6|1106|1105|1105.2|1104.2|150
1599824700000|2020-09-11 11:45:00|1105.8|1104.8|1106.3|1105.3|1106.8|1105.8|1105.7|1104.7|177
1599825000000|2020-09-11 11:50:00|1106.1|1105.1|1106.6|1105.6|1106.7|1105.7|1105.7|1104.7|123
1599825300000|2020-09-11 11:55:00|1106.4|1105.4|1105.7|1104.7|1106.6|1105.6|1105.7|1104.7|71
1599825600000|2020-09-11 12:00:00|1105.6|1104.6|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|82
1599825900000|2020-09-11 12:05:00|1105.8|1104.8|1105.8|1104.8|1106.3|1105.3|1105.7|1104.7|122
1599826200000|2020-09-11 12:10:00|1105.7|1104.7|1106|1105|1106|1105|1105|1104|264
1599826500000|2020-09-11 12:15:00|1105.9|1104.9|1105.9|1104.9|1106.3|1105.3|1105.8|1104.8|2202
1599826800000|2020-09-11 12:20:00|1106.1|1105.1|1105.7|1104.7|1106.1|1105.1|1105.5|1104.5|457
1599827100000|2020-09-11 12:25:00|1105.6|1104.6|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|392
1599827400000|2020-09-11 12:30:00|1105.1|1104.1|1103.9|1102.9|1105.6|1104.6|1103.7|1102.7|700
1599827700000|2020-09-11 12:35:00|1104|1103|1103.9|1102.9|1104.1|1103.1|1102.9|1101.9|556
1599828000000|2020-09-11 12:40:00|1103.8|1102.8|1103.8|1102.8|1103.9|1102.9|1103.2|1102.2|532
1599828300000|2020-09-11 12:45:00|1103.7|1102.7|1103.6|1102.6|1104.1|1103.1|1103.5|1102.5|1404
1599828600000|2020-09-11 12:50:00|1103.7|1102.7|1104.3|1103.3|1104.3|1103.3|1103.6|1102.6|204
1599828900000|2020-09-11 12:55:00|1104.2|1103.2|1103.4|1102.4|1104.2|1103.2|1103.4|1102.4|723
1599829200000|2020-09-11 13:00:00|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|412
1599829500000|2020-09-11 13:05:00|1104|1103|1103.9|1102.9|1104.1|1103.1|1103.6|1102.6|925
1599829800000|2020-09-11 13:10:00|1103.8|1102.8|1104.8|1103.8|1105|1104|1103.7|1102.7|208
1599830100000|2020-09-11 13:15:00|1104.9|1103.9|1105|1104|1105.2|1104.2|1104.6|1103.6|123
1599830400000|2020-09-11 13:20:00|1105.1|1104.1|1105|1104|1105.5|1104.5|1104.9|1103.9|1405
1599830700000|2020-09-11 13:25:00|1105.1|1104.1|1105.8|1104.8|1105.9|1104.9|1105|1104|11205
1599831000000|2020-09-11 13:30:00|1105.6|1105.1|1104.9|1104.4|1107.4|1106.9|1104.9|1104.4|12648
1599831300000|2020-09-11 13:35:00|1104.8|1104.3|1105.4|1104.9|1105.8|1105.3|1103.6|1103.1|3136
1599831600000|2020-09-11 13:40:00|1105.5|1105|1106.1|1105.6|1106.7|1106.2|1104.7|1104.2|3348
1599831900000|2020-09-11 13:45:00|1106|1105.5|1108.6|1108.1|1108.8|1108.3|1105.8|1105.3|6131
1599832200000|2020-09-11 13:50:00|1108.7|1108.2|1107.6|1107.1|1109|1108.5|1107.5|1107|2119
1599832500000|2020-09-11 13:55:00|1107.7|1107.2|1103.1|1102.6|1107.7|1107.2|1103|1102.5|2115
1599832800000|2020-09-11 14:00:00|1103|1102.5|1104.4|1103.9|1104.9|1104.4|1102.9|1102.4|2844
1599833100000|2020-09-11 14:05:00|1104.2|1103.7|1103.2|1102.7|1104.9|1104.4|1103|1102.5|1661
1599833400000|2020-09-11 14:10:00|1103.1|1102.6|1103.5|1103|1103.9|1103.4|1101.4|1100.9|2357
1599833700000|2020-09-11 14:15:00|1103.8|1103.3|1104.6|1104.1|1104.9|1104.4|1102.5|1102|1369
1599834000000|2020-09-11 14:20:00|1104.7|1104.2|1105.5|1105|1106|1105.5|1104.5|1104|1470
1599834300000|2020-09-11 14:25:00|1105.4|1104.9|1104.8|1104.3|1105.8|1105.3|1104|1103.5|2246
1599834600000|2020-09-11 14:30:00|1104.9|1104.4|1103.6|1103.1|1105.6|1105.1|1103|1102.5|1772
1599834900000|2020-09-11 14:35:00|1103.7|1103.2|1103.4|1102.9|1104.5|1104|1103|1102.5|6884
1599835200000|2020-09-11 14:40:00|1103.3|1102.8|1104.7|1104.2|1104.8|1104.3|1103.2|1102.7|644
1599835500000|2020-09-11 14:45:00|1104.8|1104.3|1105.7|1105.2|1105.8|1105.3|1104.6|1104.1|1202
1599835800000|2020-09-11 14:50:00|1105.6|1105.1|1105.7|1105.2|1106.2|1105.7|1105.2|1104.7|2329
1599836100000|2020-09-11 14:55:00|1105.8|1105.3|1104.5|1104|1105.9|1105.4|1104.5|1104|1886
1599836400000|2020-09-11 15:00:00|1104.6|1104.1|1106.7|1106.2|1106.9|1106.4|1104.5|1104|2910
1599836700000|2020-09-11 15:05:00|1106.6|1106.1|1107.4|1106.9|1107.5|1107|1106.2|1105.7|10874
1599837000000|2020-09-11 15:10:00|1107.3|1106.8|1106.7|1106.2|1107.4|1106.9|1106.3|1105.8|820
1599837300000|2020-09-11 15:15:00|1106.5|1106|1106.9|1106.4|1107.2|1106.7|1105.9|1105.4|1039
1599837600000|2020-09-11 15:20:00|1107|1106.5|1105|1104.5|1107|1106.5|1104.7|1104.2|1432
1599837900000|2020-09-11 15:25:00|1105.1|1104.6|1104.8|1104.3|1105.1|1104.6|1104.2|1103.7|2390
1599838200000|2020-09-11 15:30:00|1104.7|1104.2|1103.5|1103|1104.7|1104.2|1103.1|1102.6|3005
1599838500000|2020-09-11 15:35:00|1103.3|1102.8|1103.6|1103.1|1103.6|1103.1|1102.9|1102.4|5371
1599838800000|2020-09-11 15:40:00|1103.5|1103|1103.1|1102.6|1103.7|1103.2|1102.6|1102.1|1051
1599839100000|2020-09-11 15:45:00|1103|1102.5|1103.1|1102.6|1103.7|1103.2|1102.6|1102.1|1318
1599839400000|2020-09-11 15:50:00|1103.2|1102.7|1102.5|1102|1103.5|1103|1102.5|1102|1220
1599839700000|2020-09-11 15:55:00|1102.6|1102.1|1102.1|1101.6|1103|1102.5|1102.1|1101.6|1440
1599840000000|2020-09-11 16:00:00|1102.2|1101.7|1103|1102.5|1103.1|1102.6|1101.6|1101.1|1095
1599840300000|2020-09-11 16:05:00|1102.9|1102.4|1102.7|1102.2|1103.3|1102.8|1102.4|1101.9|5098
1599840600000|2020-09-11 16:10:00|1102.6|1102.1|1102.6|1102.1|1103.1|1102.6|1102.5|1102|1081
1599840900000|2020-09-11 16:15:00|1102.5|1102|1103|1102.5|1103.1|1102.6|1102|1101.5|892
1599841200000|2020-09-11 16:20:00|1103.2|1102.7|1103.1|1102.6|1103.8|1103.3|1103|1102.5|1119
1599841500000|2020-09-11 16:25:00|1103|1102.5|1102.6|1102.1|1103.2|1102.7|1102.5|1102|847
1599841800000|2020-09-11 16:30:00|1102.5|1102|1101|1100.5|1102.5|1102|1101|1100.5|1334
1599842100000|2020-09-11 16:35:00|1101.1|1100.6|1100.7|1100.2|1101.4|1100.9|1100.6|1100.1|1005
1599842400000|2020-09-11 16:40:00|1100.6|1100.1|1100.4|1099.9|1100.8|1100.3|1099.8|1099.3|1117
1599842700000|2020-09-11 16:45:00|1100.3|1099.8|1100.9|1100.4|1100.9|1100.4|1100.1|1099.6|992
1599843000000|2020-09-11 16:50:00|1101|1100.5|1101.4|1100.9|1101.8|1101.3|1101|1100.5|1012
1599843300000|2020-09-11 16:55:00|1101.3|1100.8|1099.3|1098.8|1101.5|1101|1099.2|1098.7|1056
1599843600000|2020-09-11 17:00:00|1099.4|1098.9|1098.8|1098.3|1099.9|1099.4|1098.7|1098.2|1088
1599843900000|2020-09-11 17:05:00|1098.9|1098.4|1097.8|1097.3|1098.9|1098.4|1097.2|1096.7|2056
1599844200000|2020-09-11 17:10:00|1098|1097.5|1097.5|1097|1098.1|1097.6|1097.2|1096.7|1229
1599844500000|2020-09-11 17:15:00|1097.6|1097.1|1098.8|1098.3|1099.1|1098.6|1097.4|1096.9|1331
1599844800000|2020-09-11 17:20:00|1099|1098.5|1097.7|1097.2|1099.1|1098.6|1097.7|1097.2|701
1599845100000|2020-09-11 17:25:00|1097.8|1097.3|1096.9|1096.4|1098.1|1097.6|1096.5|1096|1755
1599845400000|2020-09-11 17:30:00|1097|1096.5|1096.1|1095.6|1097|1096.5|1095.4|1094.9|932
1599845700000|2020-09-11 17:35:00|1096.3|1095.8|1097.6|1097.1|1098|1097.5|1096.3|1095.8|1050
1599846000000|2020-09-11 17:40:00|1097.3|1096.8|1097.2|1096.7|1098.1|1097.6|1097|1096.5|943
1599846300000|2020-09-11 17:45:00|1097.1|1096.6|1097.2|1096.7|1097.6|1097.1|1096.8|1096.3|776
1599846600000|2020-09-11 17:50:00|1097|1096.5|1097.5|1097|1098.1|1097.6|1096.7|1096.2|1095
1599846900000|2020-09-11 17:55:00|1097.6|1097.1|1096.5|1096|1097.9|1097.4|1096.4|1095.9|1627
1599847200000|2020-09-11 18:00:00|1096.6|1096.1|1097.1|1096.6|1097.2|1096.7|1095.5|1095|724
1599847500000|2020-09-11 18:05:00|1096.9|1096.4|1098.4|1097.9|1098.9|1098.4|1096.9|1096.4|870
1599847800000|2020-09-11 18:10:00|1098.3|1097.8|1099.3|1098.8|1099.5|1099|1098.2|1097.7|944
1599848100000|2020-09-11 18:15:00|1099.4|1098.9|1098.4|1097.9|1099.5|1099|1098.3|1097.8|10427
1599848400000|2020-09-11 18:20:00|1098.5|1098|1098.8|1098.3|1098.8|1098.3|1097.7|1097.2|983
1599848700000|2020-09-11 18:25:00|1098.7|1098.2|1097.8|1097.3|1099.1|1098.6|1097.8|1097.3|6101
1599849000000|2020-09-11 18:30:00|1097.9|1097.4|1099.1|1098.6|1099.8|1099.3|1097.8|1097.3|2617
1599849300000|2020-09-11 18:35:00|1099.2|1098.7|1100.7|1100.2|1100.7|1100.2|1098.8|1098.3|2705
1599849600000|2020-09-11 18:40:00|1100.5|1100|1100.6|1100.1|1100.8|1100.3|1099.6|1099.1|2776
1599849900000|2020-09-11 18:45:00|1100.5|1100|1099.8|1099.3|1100.7|1100.2|1099.8|1099.3|1775
1599850200000|2020-09-11 18:50:00|1099.9|1099.4|1100.6|1100.1|1100.6|1100.1|1099.7|1099.2|4709
1599850500000|2020-09-11 18:55:00|1100.5|1100|1099.6|1099.1|1100.9|1100.4|1099.6|1099.1|1777
1599850800000|2020-09-11 19:00:00|1099.5|1099|1098.8|1098.3|1100|1099.5|1098.6|1098.1|1786
1599851100000|2020-09-11 19:05:00|1098.9|1098.4|1098|1097.5|1099.1|1098.6|1098|1097.5|4225
1599851400000|2020-09-11 19:10:00|1097.9|1097.4|1098.5|1098|1098.6|1098.1|1097.6|1097.1|1830
1599851700000|2020-09-11 19:15:00|1098.6|1098.1|1099.9|1099.4|1100.1|1099.6|1098.5|1098|4230
1599852000000|2020-09-11 19:20:00|1099.8|1099.3|1101.4|1100.9|1101.5|1101|1099.5|1099|2251
1599852300000|2020-09-11 19:25:00|1101.5|1101|1101.7|1101.2|1102|1101.5|1101.1|1100.6|1644
1599852600000|2020-09-11 19:30:00|1101.6|1101.1|1102.1|1101.6|1102.7|1102.2|1101.6|1101.1|1362
1599852900000|2020-09-11 19:35:00|1102|1101.5|1100.4|1099.9|1102.1|1101.6|1100.3|1099.8|2007
1599853200000|2020-09-11 19:40:00|1100.5|1100|1100.7|1100.2|1101|1100.5|1100.2|1099.7|2027
1599853500000|2020-09-11 19:45:00|1100.8|1100.3|1100.8|1100.3|1101.4|1100.9|1100|1099.5|2037
1599853800000|2020-09-11 19:50:00|1100.9|1100.4|1100.4|1099.9|1101.1|1100.6|1100.2|1099.7|1970
1599854100000|2020-09-11 19:55:00|1100.3|1099.8|1100.4|1099.9|1101.6|1101.1|1099.9|1099.4|9371
1599854400000|2020-09-11 20:00:00|1100.6|1099.6|1100.9|1099.9|1101.5|1100.5|1100.6|1099.6|1992
1599854700000|2020-09-11 20:05:00|1101|1100|1101.2|1100.2|1101.4|1100.4|1100.4|1099.4|198
1599855000000|2020-09-11 20:10:00|1101.3|1100.3|1100.5|1099.5|1101.6|1100.6|1100.5|1099.5|104
1599855300000|2020-09-11 20:15:00|1100.9|1099.9|1101.1|1100.1|1101.1|1100.1|1100.9|1099.9|14
1599855900000|2020-09-11 20:25:00|1101|1100|1100.7|1099.7|1101|1100|1100.7|1099.7|6
1599856200000|2020-09-11 20:30:00|1100.9|1099.9|1100.5|1099.5|1100.9|1099.9|1100.5|1099.5|42
1599856500000|2020-09-11 20:35:00|1101.1|1100.1|1101.5|1100.5|1101.9|1100.9|1101.1|1100.1|42
1599856800000|2020-09-11 20:40:00|1102.3|1101.3|1101.9|1100.9|1102.3|1101.3|1101.9|1100.9|49
1599857100000|2020-09-11 20:45:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|36
1599857400000|2020-09-11 20:50:00|1102|1101|1102|1101|1102|1101|1102|1101|1
1599857700000|2020-09-11 20:55:00|1102.4|1101.4|1102.8|1100.8|1102.9|1101.4|1102.4|1100.8|37
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1107|1105|1107.7|1105.7|1106.5|1104.5|0
1600034700000|2020-09-13 22:05:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1106.7|1104.7|0
1600035000000|2020-09-13 22:10:00|1107.4|1105.4|1108.3|1106.3|1108.6|1106.6|1107.3|1105.3|0
1600035300000|2020-09-13 22:15:00|1108.4|1106.4|1108|1106|1108.5|1106.5|1107.9|1105.9|0
1600035600000|2020-09-13 22:20:00|1107.9|1105.9|1114.1|1113.1|1118.4|1117.4|1107.8|1105.8|26
1600037700000|2020-09-13 22:55:00|||||||||147
1600038900000|2020-09-13 23:15:00|1113.1|1112.1|1112.9|1111.9|1113.1|1112.1|1111.2|1110.2|48
1600039200000|2020-09-13 23:20:00|1111.4|1110.4|1111.2|1110.2|1115|1114|1111.2|1110.2|64
1600039500000|2020-09-13 23:25:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|10
1600039800000|2020-09-13 23:30:00|1111.2|1110.2|1108.6|1107.6|1111.2|1110.2|1108.6|1107.6|67
1600040400000|2020-09-13 23:40:00|1109.5|1108.5|1109.6|1108.6|1109.6|1108.6|1109.5|1108.5|13
1600040700000|2020-09-13 23:45:00|||||||||5
1600041000000|2020-09-13 23:50:00|1109.5|1108.5|1110.2|1109.2|1110.2|1109.2|1109.5|1108.5|10
1600041300000|2020-09-13 23:55:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|3
1600041600000|2020-09-14 00:00:00|1110.2|1109.2|1110.4|1109.4|1110.4|1109.4|1110.2|1109.2|16
1600041900000|2020-09-14 00:05:00|1110.7|1109.7|1109.7|1108.7|1111.1|1110.1|1109.7|1108.7|77
1600042200000|2020-09-14 00:10:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|4
1600042500000|2020-09-14 00:15:00|1110.2|1109.2|1110.2|1109.2|1110.3|1109.3|1110.2|1109.2|5
1600042800000|2020-09-14 00:20:00|1110|1109|1110|1109|1110|1109|1110|1109|18
1600043100000|2020-09-14 00:25:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1600043400000|2020-09-14 00:30:00|1109.1|1108.1|1109|1108|1109.1|1108.1|1109|1108|7
1600043700000|2020-09-14 00:35:00|1110.4|1109.4|1109.3|1108.3|1110.4|1109.4|1109.3|1108.3|3
1600044000000|2020-09-14 00:40:00|1110.5|1109.5|1110.8|1109.8|1110.8|1109.8|1109.6|1108.6|8
1600044300000|2020-09-14 00:45:00|1110.9|1109.9|1111.3|1110.3|1111.5|1110.5|1110.9|1109.9|10
1600044600000|2020-09-14 00:50:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|2
1600044900000|2020-09-14 00:55:00|1110.2|1109.2|1110.6|1109.6|1111|1110|1110.2|1109.2|7
1600045200000|2020-09-14 01:00:00|1110.2|1109.2|1111.5|1110.5|1111.5|1110.5|1110.2|1109.2|10
1600045500000|2020-09-14 01:05:00|1112.5|1111.5|1113|1112|1113|1112|1112.3|1111.3|22
1600045800000|2020-09-14 01:10:00|1112.8|1111.8|1111.9|1110.9|1112.8|1111.8|1111.1|1110.1|16
1600046100000|2020-09-14 01:15:00|1111.2|1110.2|1111.5|1110.5|1112.3|1111.3|1111.2|1110.2|24
1600046400000|2020-09-14 01:20:00|1112.3|1111.3|1112|1111|1112.5|1111.5|1111.2|1110.2|20
1600046700000|2020-09-14 01:25:00|1111.5|1110.5|1112.2|1111.2|1112.3|1111.3|1111.5|1110.5|21
1600047000000|2020-09-14 01:30:00|1112.5|1111.5|1114|1113|1115.5|1114.5|1112.5|1111.5|22
1600047300000|2020-09-14 01:35:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|61
1600047600000|2020-09-14 01:40:00|1113.7|1112.7|1113|1112|1113.7|1112.7|1113|1112|3
1600047900000|2020-09-14 01:45:00|1114.9|1113.9|1114.4|1113.4|1114.9|1113.9|1114.4|1113.4|6
1600048200000|2020-09-14 01:50:00|1114.7|1113.7|1113.7|1112.7|1114.7|1113.7|1113.7|1112.7|25
1600048500000|2020-09-14 01:55:00|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|2
1600048800000|2020-09-14 02:00:00|1114.4|1113.4|1115.1|1114.1|1115.1|1114.1|1114.4|1113.4|502
1600049100000|2020-09-14 02:05:00|1116|1115|1114.8|1113.8|1116|1115|1114.8|1113.8|503
1600049400000|2020-09-14 02:10:00|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1
1600049700000|2020-09-14 02:15:00|1116.1|1115.1|1117.3|1116.3|1117.3|1116.3|1116.1|1115.1|3
1600050000000|2020-09-14 02:20:00|1117.4|1116.4|1118|1117|1118|1117|1116.3|1115.3|12
1600050300000|2020-09-14 02:25:00|1119|1118|1118.7|1117.7|1119.5|1118.5|1118.7|1117.7|56
1600050600000|2020-09-14 02:30:00|1119.3|1118.3|1118.5|1117.5|1119.3|1118.3|1118.5|1117.5|22
1600050900000|2020-09-14 02:35:00|1118.2|1117.2|1119.1|1118.1|1119.1|1118.1|1118.2|1117.2|35
1600051200000|2020-09-14 02:40:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|3
1600051500000|2020-09-14 02:45:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|2
1600051800000|2020-09-14 02:50:00|1116.9|1115.9|1117.4|1116.4|1117.4|1116.4|1116.9|1115.9|2
1600052100000|2020-09-14 02:55:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1116.9|1115.9|6
1600052400000|2020-09-14 03:00:00|1117.1|1116.1|1117.5|1116.5|1117.5|1116.5|1117.1|1116.1|8
1600053300000|2020-09-14 03:15:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1
1600053600000|2020-09-14 03:20:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1
1600053900000|2020-09-14 03:25:00|1118.9|1117.9|1118.5|1117.5|1118.9|1117.9|1117.9|1116.9|7
1600054200000|2020-09-14 03:30:00|1117.9|1116.9|1119|1118|1119|1118|1117.9|1116.9|62
1600054500000|2020-09-14 03:35:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1
1600054800000|2020-09-14 03:40:00|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1
1600055100000|2020-09-14 03:45:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119|1118|19
1600055400000|2020-09-14 03:50:00|1118.5|1117.5|1118.1|1117.1|1118.5|1117.5|1118.1|1117.1|3
1600055700000|2020-09-14 03:55:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1600056000000|2020-09-14 04:00:00|1118.1|1117.1|1117.8|1116.8|1118.1|1117.1|1117.8|1116.8|3
1600056300000|2020-09-14 04:05:00|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|6
1600056600000|2020-09-14 04:10:00|1117.9|1116.9|1118.8|1117.8|1118.8|1117.8|1117.9|1116.9|22
1600057200000|2020-09-14 04:20:00|||||||||1
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1
1600058700000|2020-09-14 04:45:00|||||||||3
1600059000000|2020-09-14 04:50:00|1119|1118|1119|1118|1119|1118|1119|1118|2
1600059300000|2020-09-14 04:55:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2463
1600059600000|2020-09-14 05:00:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1600059900000|2020-09-14 05:05:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|277
1600060200000|2020-09-14 05:10:00|1118.2|1117.2|1118|1117|1118.2|1117.2|1118|1117|5
1600060500000|2020-09-14 05:15:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117.5|1116.5|2
1600060800000|2020-09-14 05:20:00|1118.2|1117.2|1118.2|1117.2|1118.4|1117.4|1118.2|1117.2|16
1600061100000|2020-09-14 05:25:00|1118.3|1117.3|1118.2|1117.2|1118.3|1117.3|1118.2|1117.2|542
1600061400000|2020-09-14 05:30:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|9
1600061700000|2020-09-14 05:35:00|1117.8|1116.8|1118.7|1117.7|1118.7|1117.7|1117.7|1116.7|15
1600062000000|2020-09-14 05:40:00|1118.8|1117.8|1118.5|1117.5|1118.8|1117.8|1118.5|1117.5|60
1600062300000|2020-09-14 05:45:00|1118.7|1117.7|1118.5|1117.5|1119|1118|1118.5|1117.5|17
1600062600000|2020-09-14 05:50:00|1118.3|1117.3|1118.6|1117.6|1118.8|1117.8|1118.2|1117.2|7
1600062900000|2020-09-14 05:55:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1600063200000|2020-09-14 06:00:00|1119.1|1118.1|1119.2|1118.2|1119.2|1118.2|1118.5|1117.5|17
1600063500000|2020-09-14 06:05:00|1119.3|1118.3|1118.9|1117.9|1119.3|1118.3|1118.9|1117.9|4
1600063800000|2020-09-14 06:10:00|1118.8|1117.8|1118.7|1117.7|1118.8|1117.8|1118.2|1117.2|19
1600064100000|2020-09-14 06:15:00|1118.5|1117.5|1118.5|1117.5|1118.6|1117.6|1117.9|1116.9|26
1600064400000|2020-09-14 06:20:00|1119.1|1118.1|1119.4|1118.4|1119.7|1118.7|1118.8|1117.8|169
1600064700000|2020-09-14 06:25:00|1119.2|1118.2|1118.4|1117.4|1119.2|1118.2|1118.1|1117.1|20
1600065000000|2020-09-14 06:30:00|1118.5|1117.5|1117.3|1116.3|1118.5|1117.5|1117|1116|3456
1600065300000|2020-09-14 06:35:00|1117.2|1116.2|1117.6|1116.6|1118|1117|1117.2|1116.2|43
1600065600000|2020-09-14 06:40:00|1117.4|1116.4|1117.7|1116.7|1118|1117|1117.3|1116.3|2667
1600065900000|2020-09-14 06:45:00|1117.6|1116.6|1119.1|1118.1|1119.3|1118.3|1117.6|1116.6|58
1600066200000|2020-09-14 06:50:00|1119|1118|1118.6|1117.6|1119.2|1118.2|1118.4|1117.4|2050
1600066500000|2020-09-14 06:55:00|1118.8|1117.8|1119.6|1118.6|1119.8|1118.8|1118.7|1117.7|3670
1600066800000|2020-09-14 07:00:00|1119.7|1118.7|1119.9|1118.9|1121.2|1120.2|1119.3|1118.3|1882
1600067100000|2020-09-14 07:05:00|1120|1119|1120.2|1119.2|1120.9|1119.9|1119.9|1118.9|471
1600067400000|2020-09-14 07:10:00|1120.3|1119.3|1120.5|1119.5|1120.7|1119.7|1120|1119|934
1600067700000|2020-09-14 07:15:00|1120.6|1119.6|1119.8|1118.8|1120.8|1119.8|1119.7|1118.7|340
1600068000000|2020-09-14 07:20:00|1119.9|1118.9|1120|1119|1120.2|1119.2|1119.5|1118.5|173
1600068300000|2020-09-14 07:25:00|1119.9|1118.9|1119.5|1118.5|1120|1119|1119|1118|186
1600068600000|2020-09-14 07:30:00|1119.4|1118.4|1119.1|1118.1|1119.5|1118.5|1118.8|1117.8|219
1600068900000|2020-09-14 07:35:00|1118.9|1117.9|1118.8|1117.8|1119.2|1118.2|1118.7|1117.7|125
1600069200000|2020-09-14 07:40:00|1119|1118|1118.5|1117.5|1119.1|1118.1|1118.1|1117.1|407
1600069500000|2020-09-14 07:45:00|1118.6|1117.6|1118.9|1117.9|1119.1|1118.1|1118.3|1117.3|631
1600069800000|2020-09-14 07:50:00|1118.7|1117.7|1118.3|1117.3|1118.9|1117.9|1118.3|1117.3|765
1600070100000|2020-09-14 07:55:00|1118.4|1117.4|1118|1117|1118.8|1117.8|1117.9|1116.9|156
1600070400000|2020-09-14 08:00:00|1118.1|1117.1|1119|1118|1119.4|1118.4|1117.9|1116.9|211
1600070700000|2020-09-14 08:05:00|1119.1|1118.1|1118.7|1117.7|1119.5|1118.5|1118.6|1117.6|1100
1600071000000|2020-09-14 08:10:00|1118.6|1117.6|1118.6|1117.6|1118.9|1117.9|1118.2|1117.2|2918
1600071300000|2020-09-14 08:15:00|1118.5|1117.5|1118.7|1117.7|1118.9|1117.9|1118.4|1117.4|328
1600071600000|2020-09-14 08:20:00|1118.5|1117.5|1117.6|1116.6|1118.5|1117.5|1117.5|1116.5|250
1600071900000|2020-09-14 08:25:00|1117.5|1116.5|1116.9|1115.9|1117.5|1116.5|1116.8|1115.8|278
1600072200000|2020-09-14 08:30:00|1116.8|1115.8|1115.7|1114.7|1117|1116|1115.7|1114.7|1471
1600072500000|2020-09-14 08:35:00|1115.8|1114.8|1115.6|1114.6|1115.8|1114.8|1115.2|1114.2|363
1600072800000|2020-09-14 08:40:00|1115.3|1114.3|1115.1|1114.1|1115.6|1114.6|1114.8|1113.8|646
1600073100000|2020-09-14 08:45:00|1115|1114|1115.2|1114.2|1115.4|1114.4|1114.9|1113.9|1260
1600073400000|2020-09-14 08:50:00|1115.3|1114.3|1114.2|1113.2|1115.3|1114.3|1114.2|1113.2|941
1600073700000|2020-09-14 08:55:00|1114.3|1113.3|1114.4|1113.4|1114.5|1113.5|1114|1113|195
1600074000000|2020-09-14 09:00:00|1114.3|1113.3|1115.2|1114.2|1115.3|1114.3|1114.2|1113.2|505
1600074300000|2020-09-14 09:05:00|1115.3|1114.3|1114.9|1113.9|1115.5|1114.5|1114.9|1113.9|324
1600074600000|2020-09-14 09:10:00|1115|1114|1115.1|1114.1|1115.5|1114.5|1114.6|1113.6|397
1600074900000|2020-09-14 09:15:00|1114.9|1113.9|1115.3|1114.3|1115.6|1114.6|1114.9|1113.9|2460
1600075200000|2020-09-14 09:20:00|1115.2|1114.2|1115.5|1114.5|1115.6|1114.6|1114.7|1113.7|124
1600075500000|2020-09-14 09:25:00|1115.6|1114.6|1115.5|1114.5|1115.8|1114.8|1115.5|1114.5|210
1600075800000|2020-09-14 09:30:00|1115.6|1114.6|1115.1|1114.1|1115.7|1114.7|1115.1|1114.1|114
1600076100000|2020-09-14 09:35:00|1115.2|1114.2|1113.6|1112.6|1115.3|1114.3|1113.5|1112.5|187
1600076400000|2020-09-14 09:40:00|1113.7|1112.7|1113.1|1112.1|1113.7|1112.7|1112.8|1111.8|653
1600076700000|2020-09-14 09:45:00|1113|1112|1113|1112|1113.2|1112.2|1112.4|1111.4|233
1600077000000|2020-09-14 09:50:00|1113.1|1112.1|1113.2|1112.2|1113.3|1112.3|1112.8|1111.8|4304
1600077300000|2020-09-14 09:55:00|1113.3|1112.3|1113.2|1112.2|1113.4|1112.4|1113.2|1112.2|171
1600077600000|2020-09-14 10:00:00|1113.1|1112.1|1113.5|1112.5|1113.8|1112.8|1113.1|1112.1|284
1600077900000|2020-09-14 10:05:00|1113.6|1112.6|1114.2|1113.2|1114.3|1113.3|1113.6|1112.6|111
1600078200000|2020-09-14 10:10:00|1114.1|1113.1|1114.1|1113.1|1114.5|1113.5|1114|1113|1102
1600078500000|2020-09-14 10:15:00|1114|1113|1114.1|1113.1|1114.1|1113.1|1113.6|1112.6|183
1600078800000|2020-09-14 10:20:00|1113.9|1112.9|1114.4|1113.4|1114.4|1113.4|1112.8|1111.8|1980
1600079100000|2020-09-14 10:25:00|1114.5|1113.5|1115.4|1114.4|1115.7|1114.7|1114.5|1113.5|161
1600079400000|2020-09-14 10:30:00|1115.5|1114.5|1115.9|1114.9|1116|1115|1115.1|1114.1|177
1600079700000|2020-09-14 10:35:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115.6|1114.6|154
1600080000000|2020-09-14 10:40:00|1115.7|1114.7|1116.2|1115.2|1116.3|1115.3|1115.7|1114.7|193
1600080300000|2020-09-14 10:45:00|1116|1115|1116.4|1115.4|1116.5|1115.5|1116|1115|124
1600080600000|2020-09-14 10:50:00|1116.3|1115.3|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|3308
1600080900000|2020-09-14 10:55:00|1116.2|1115.2|1116.7|1115.7|1116.8|1115.8|1116.1|1115.1|125
1600081200000|2020-09-14 11:00:00|1116.5|1115.5|1115.9|1114.9|1116.5|1115.5|1115.8|1114.8|120
1600081500000|2020-09-14 11:05:00|1116|1115|1115.4|1114.4|1116.2|1115.2|1115.3|1114.3|122
1600081800000|2020-09-14 11:10:00|1115.3|1114.3|1114.9|1113.9|1115.3|1114.3|1114.8|1113.8|110
1600082100000|2020-09-14 11:15:00|1114.8|1113.8|1114.9|1113.9|1115.1|1114.1|1114.8|1113.8|101
1600082400000|2020-09-14 11:20:00|1115|1114|1115.8|1114.8|1115.9|1114.9|1115|1114|127
1600082700000|2020-09-14 11:25:00|1115.6|1114.6|1115.9|1114.9|1116.1|1115.1|1115.4|1114.4|747
1600083000000|2020-09-14 11:30:00|1116.1|1115.1|1115.8|1114.8|1116.1|1115.1|1115.5|1114.5|261
1600083300000|2020-09-14 11:35:00|1115.7|1114.7|1115.5|1114.5|1115.7|1114.7|1115.2|1114.2|889
1600083600000|2020-09-14 11:40:00|1115.4|1114.4|1114.7|1113.7|1115.6|1114.6|1114.6|1113.6|334
1600083900000|2020-09-14 11:45:00|1114.8|1113.8|1115.5|1114.5|1115.5|1114.5|1114.8|1113.8|129
1600084200000|2020-09-14 11:50:00|1115.4|1114.4|1115.9|1114.9|1116|1115|1115.3|1114.3|143
1600084500000|2020-09-14 11:55:00|1115.8|1114.8|1115.2|1114.2|1115.8|1114.8|1115|1114|1115
1600084800000|2020-09-14 12:00:00|1115.1|1114.1|1114.7|1113.7|1115.1|1114.1|1114.4|1113.4|536
1600085100000|2020-09-14 12:05:00|1114.6|1113.6|1115.2|1114.2|1115.2|1114.2|1114.5|1113.5|169
1600085400000|2020-09-14 12:10:00|1115.1|1114.1|1115.4|1114.4|1115.6|1114.6|1115.1|1114.1|227
1600085700000|2020-09-14 12:15:00|1115.3|1114.3|1115.5|1114.5|1115.6|1114.6|1115.1|1114.1|679
1600086000000|2020-09-14 12:20:00|1115.6|1114.6|1115.1|1114.1|1115.8|1114.8|1115|1114|878
1600086300000|2020-09-14 12:25:00|1115.2|1114.2|1114.8|1113.8|1115.2|1114.2|1114.7|1113.7|1100
1600086600000|2020-09-14 12:30:00|1114.7|1113.7|1114.4|1113.4|1115.3|1114.3|1114.4|1113.4|213
1600086900000|2020-09-14 12:35:00|1114.5|1113.5|1115|1114|1115.2|1114.2|1114.5|1113.5|795
1600087200000|2020-09-14 12:40:00|1115.1|1114.1|1114.4|1113.4|1115.1|1114.1|1114.4|1113.4|573
1600087500000|2020-09-14 12:45:00|1114.5|1113.5|1115.3|1114.3|1115.5|1114.5|1114.5|1113.5|290
1600087800000|2020-09-14 12:50:00|1115.2|1114.2|1115|1114|1115.2|1114.2|1114.5|1113.5|3192
1600088100000|2020-09-14 12:55:00|1114.9|1113.9|1115.2|1114.2|1115.4|1114.4|1114.7|1113.7|2413
1600088400000|2020-09-14 13:00:00|1115.3|1114.3|1115.9|1114.9|1116.1|1115.1|1115.3|1114.3|694
1600088700000|2020-09-14 13:05:00|1116|1115|1116|1115|1116.2|1115.2|1115.7|1114.7|1907
1600089000000|2020-09-14 13:10:00|1115.9|1114.9|1115.8|1114.8|1116.3|1115.3|1115.7|1114.7|5209
1600089300000|2020-09-14 13:15:00|1115.7|1114.7|1115.9|1114.9|1115.9|1114.9|1115.4|1114.4|3752
1600089600000|2020-09-14 13:20:00|1116.1|1115.1|1116.1|1115.1|1116.2|1115.2|1115.8|1114.8|4848
1600089900000|2020-09-14 13:25:00|1116|1115|1115.6|1114.6|1116.1|1115.1|1115.5|1114.5|7581
1600090200000|2020-09-14 13:30:00|1115.4|1114.9|1114.8|1114.3|1116.5|1116|1114.2|1113.7|6551
1600090500000|2020-09-14 13:35:00|1114.9|1114.4|1114.4|1113.9|1115.1|1114.6|1113.9|1113.4|4851
1600090800000|2020-09-14 13:40:00|1114.3|1113.8|1114.9|1114.4|1116.2|1115.7|1114.1|1113.6|5580
1600091100000|2020-09-14 13:45:00|1115|1114.5|1116.4|1115.9|1116.7|1116.2|1114.9|1114.4|3950
1600091400000|2020-09-14 13:50:00|1116.5|1116|1115.2|1114.7|1116.8|1116.3|1115.2|1114.7|1891
1600091700000|2020-09-14 13:55:00|1115.4|1114.9|1116.4|1115.9|1116.7|1116.2|1115.4|1114.9|3901
1600092000000|2020-09-14 14:00:00|1116.5|1116|1117.2|1116.7|1117.2|1116.7|1116|1115.5|2014
1600092300000|2020-09-14 14:05:00|1117.1|1116.6|1116.4|1115.9|1117.1|1116.6|1115.8|1115.3|3124
1600092600000|2020-09-14 14:10:00|1116.5|1116|1117.2|1116.7|1117.9|1117.4|1116.4|1115.9|2875
1600092900000|2020-09-14 14:15:00|1117.3|1116.8|1118.1|1117.6|1118.1|1117.6|1117|1116.5|4227
1600093200000|2020-09-14 14:20:00|1118.2|1117.7|1117.5|1117|1118.2|1117.7|1117.3|1116.8|10345
1600093500000|2020-09-14 14:25:00|1117.6|1117.1|1118|1117.5|1118.3|1117.8|1117.4|1116.9|9003
1600093800000|2020-09-14 14:30:00|1118.1|1117.6|1117.5|1117|1118.1|1117.6|1117.1|1116.6|3630
1600094100000|2020-09-14 14:35:00|1117.6|1117.1|1116.2|1115.7|1118|1117.5|1116.2|1115.7|5249
1600094400000|2020-09-14 14:40:00|1116.3|1115.8|1116.3|1115.8|1116.9|1116.4|1115.3|1114.8|1541
1600094700000|2020-09-14 14:45:00|1116.4|1115.9|1116.1|1115.6|1116.5|1116|1115.4|1114.9|1464
1600095000000|2020-09-14 14:50:00|1116.3|1115.8|1116.5|1116|1117|1116.5|1116.1|1115.6|6846
1600095300000|2020-09-14 14:55:00|1116.4|1115.9|1117.9|1117.4|1118.1|1117.6|1116.4|1115.9|4076
1600095600000|2020-09-14 15:00:00|1118|1117.5|1118|1117.5|1118.4|1117.9|1117.7|1117.2|10630
1600095900000|2020-09-14 15:05:00|1118.1|1117.6|1118.3|1117.8|1118.6|1118.1|1118.1|1117.6|2485
1600096200000|2020-09-14 15:10:00|1118.4|1117.9|1117.5|1117|1118.4|1117.9|1116.7|1116.2|1918
1600096500000|2020-09-14 15:15:00|1117.3|1116.8|1117.6|1117.1|1118|1117.5|1117.3|1116.8|2708
1600096800000|2020-09-14 15:20:00|1117.7|1117.2|1118.1|1117.6|1118.2|1117.7|1117.6|1117.1|2658
1600097100000|2020-09-14 15:25:00|1118.2|1117.7|1117.7|1117.2|1118.4|1117.9|1117.6|1117.1|1106
1600097400000|2020-09-14 15:30:00|1117.9|1117.4|1118.6|1118.1|1118.7|1118.2|1117.8|1117.3|1287
1600097700000|2020-09-14 15:35:00|1118.7|1118.2|1118.3|1117.8|1118.8|1118.3|1117.6|1117.1|1820
1600098000000|2020-09-14 15:40:00|1118.4|1117.9|1118.5|1118|1118.8|1118.3|1118.4|1117.9|1289
1600098300000|2020-09-14 15:45:00|1118.4|1117.9|1117.9|1117.4|1118.5|1118|1117.8|1117.3|1463
1600098600000|2020-09-14 15:50:00|1118|1117.5|1117.7|1117.2|1118.2|1117.7|1117.7|1117.2|673
1600098900000|2020-09-14 15:55:00|1117.6|1117.1|1117.6|1117.1|1117.9|1117.4|1117.6|1117.1|2214
1600099200000|2020-09-14 16:00:00|1117.7|1117.2|1117.9|1117.4|1118|1117.5|1117.3|1116.8|1532
1600099500000|2020-09-14 16:05:00|1117.8|1117.3|1117.9|1117.4|1118|1117.5|1117.6|1117.1|5525
1600099800000|2020-09-14 16:10:00|1117.8|1117.3|1117.4|1116.9|1118.1|1117.6|1117.4|1116.9|1331
1600100100000|2020-09-14 16:15:00|1117.5|1117|1117.4|1116.9|1117.9|1117.4|1117.2|1116.7|1241
1600100400000|2020-09-14 16:20:00|1117.3|1116.8|1117.1|1116.6|1117.4|1116.9|1116.8|1116.3|2566
1600100700000|2020-09-14 16:25:00|1117|1116.5|1117.4|1116.9|1117.6|1117.1|1117|1116.5|1217
1600101000000|2020-09-14 16:30:00|1117.5|1117|1117|1116.5|1117.7|1117.2|1117|1116.5|2096
1600101300000|2020-09-14 16:35:00|1116.9|1116.4|1117|1116.5|1117.4|1116.9|1116.8|1116.3|710
1600101600000|2020-09-14 16:40:00|1117.1|1116.6|1117.1|1116.6|1117.8|1117.3|1116.9|1116.4|2256
1600101900000|2020-09-14 16:45:00|1117|1116.5|1116.7|1116.2|1117.3|1116.8|1116.7|1116.2|4811
1600102200000|2020-09-14 16:50:00|1116.8|1116.3|1116.1|1115.6|1117.2|1116.7|1116.1|1115.6|1784
1600102500000|2020-09-14 16:55:00|1116.2|1115.7|1116.7|1116.2|1116.7|1116.2|1116.1|1115.6|1385
1600102800000|2020-09-14 17:00:00|1116.8|1116.3|1117.1|1116.6|1117.4|1116.9|1116.8|1116.3|1582
1600103100000|2020-09-14 17:05:00|1117|1116.5|1116.7|1116.2|1117.1|1116.6|1116.3|1115.8|1035
1600103400000|2020-09-14 17:10:00|1116.8|1116.3|1117|1116.5|1117.1|1116.6|1116.5|1116|2557
1600103700000|2020-09-14 17:15:00|1116.9|1116.4|1115.8|1115.3|1116.9|1116.4|1115.6|1115.1|1365
1600104000000|2020-09-14 17:20:00|1115.7|1115.2|1115.8|1115.3|1115.9|1115.4|1115.4|1114.9|1108
1600104300000|2020-09-14 17:25:00|1115.7|1115.2|1116.4|1115.9|1116.5|1116|1115.7|1115.2|2767
1600104600000|2020-09-14 17:30:00|1116.5|1116|1115.7|1115.2|1116.8|1116.3|1115.5|1115|2448
1600104900000|2020-09-14 17:35:00|1115.8|1115.3|1116.3|1115.8|1116.6|1116.1|1115.5|1115|1805
1600105200000|2020-09-14 17:40:00|1116.4|1115.9|1116.2|1115.7|1116.5|1116|1116|1115.5|1595
1600105500000|2020-09-14 17:45:00|1116.1|1115.6|1117.2|1116.7|1117.3|1116.8|1116.1|1115.6|5216
1600105800000|2020-09-14 17:50:00|1117.1|1116.6|1117.6|1117.1|1117.6|1117.1|1116.9|1116.4|3387
1600106100000|2020-09-14 17:55:00|1117.7|1117.2|1117.8|1117.3|1118|1117.5|1117.5|1117|1318
1600106400000|2020-09-14 18:00:00|1117.7|1117.2|1118|1117.5|1118|1117.5|1117|1116.5|2075
1600106700000|2020-09-14 18:05:00|1117.9|1117.4|1119|1118.5|1119.1|1118.6|1117.9|1117.4|2155
1600107000000|2020-09-14 18:10:00|1119.1|1118.6|1119.3|1118.8|1119.3|1118.8|1118.8|1118.3|1934
1600107300000|2020-09-14 18:15:00|1119.4|1118.9|1119.3|1118.8|1119.6|1119.1|1119.1|1118.6|6357
1600107600000|2020-09-14 18:20:00|1119.4|1118.9|1119.6|1119.1|1119.7|1119.2|1119.2|1118.7|2408
1600107900000|2020-09-14 18:25:00|1119.5|1119|1118.8|1118.3|1119.6|1119.1|1118.7|1118.2|6104
1600108200000|2020-09-14 18:30:00|1118.9|1118.4|1118.7|1118.2|1119.4|1118.9|1118.6|1118.1|4286
1600108500000|2020-09-14 18:35:00|1118.8|1118.3|1118.8|1118.3|1118.9|1118.4|1118.6|1118.1|2210
1600108800000|2020-09-14 18:40:00|1118.9|1118.4|1119.2|1118.7|1119.5|1119|1118.4|1117.9|1720
1600109100000|2020-09-14 18:45:00|1119.1|1118.6|1118.7|1118.2|1119.1|1118.6|1118.6|1118.1|1730
1600109400000|2020-09-14 18:50:00|1118.9|1118.4|1118.7|1118.2|1119.5|1119|1118.7|1118.2|1734
1600109700000|2020-09-14 18:55:00|1118.6|1118.1|1119.1|1118.6|1119.2|1118.7|1117.8|1117.3|1898
1600110000000|2020-09-14 19:00:00|1119|1118.5|1118.8|1118.3|1119.3|1118.8|1118.5|1118|1723
1600110300000|2020-09-14 19:05:00|1118.7|1118.2|1119.2|1118.7|1119.5|1119|1118.7|1118.2|1986
1600110600000|2020-09-14 19:10:00|1119.1|1118.6|1118.4|1117.9|1119.1|1118.6|1118.2|1117.7|1681
1600110900000|2020-09-14 19:15:00|1118.3|1117.8|1119.1|1118.6|1119.3|1118.8|1118|1117.5|1521
1600111200000|2020-09-14 19:20:00|1119|1118.5|1117.7|1117.2|1119|1118.5|1117.5|1117|3929
1600111500000|2020-09-14 19:25:00|1117.6|1117.1|1118.3|1117.8|1119|1118.5|1117.6|1117.1|2463
1600111800000|2020-09-14 19:30:00|1118.6|1118.1|1118.7|1118.2|1118.8|1118.3|1118.2|1117.7|1243
1600112100000|2020-09-14 19:35:00|1118.8|1118.3|1119.6|1119.1|1119.8|1119.3|1118.5|1118|1442
1600112400000|2020-09-14 19:40:00|1119.7|1119.2|1120.4|1119.9|1120.4|1119.9|1119.6|1119.1|1460
1600112700000|2020-09-14 19:45:00|1120.3|1119.8|1120.6|1120.1|1120.8|1120.3|1120.2|1119.7|1998
1600113000000|2020-09-14 19:50:00|1120.3|1119.8|1119.8|1119.3|1120.6|1120.1|1119.7|1119.2|1735
1600113300000|2020-09-14 19:55:00|1119.9|1119.4|1119.1|1118.6|1119.9|1119.4|1118.6|1118.1|6919
1600113600000|2020-09-14 20:00:00|1119.3|1118.3|1119.2|1118.2|1120|1119|1118.9|1117.9|1219
1600113900000|2020-09-14 20:05:00|1119.1|1118.1|1119.4|1118.4|1119.5|1118.5|1119.1|1118.1|75
1600114200000|2020-09-14 20:10:00|1119.3|1118.3|1118.8|1117.8|1119.3|1118.3|1118.7|1117.7|70
1600114500000|2020-09-14 20:15:00|1118.6|1117.6|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|16
1600114800000|2020-09-14 20:20:00|1118.5|1117.5|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|4
1600115100000|2020-09-14 20:25:00|1118.5|1117.5|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|11
1600115400000|2020-09-14 20:30:00|1118.6|1117.6|1118.7|1117.7|1118.7|1117.7|1118.6|1117.6|14
1600115700000|2020-09-14 20:35:00|1118.6|1117.6|1118.5|1117.5|1118.6|1117.6|1118.5|1117.5|15
1600116000000|2020-09-14 20:40:00|1118.7|1117.7|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|2
1600116300000|2020-09-14 20:45:00|1118.4|1117.4|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|16
1600116600000|2020-09-14 20:50:00|||||||||3
1600116900000|2020-09-14 20:55:00|1118.3|1117.3|1118.5|1117.5|1118.7|1117.7|1117.8|1116.8|24
1600117200000|2020-09-14 21:00:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1600119900000|2020-09-14 21:45:00|1118.2|1117.2|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|4
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1119.4|1117.4|1119.6|1117.6|1118.5|1116.5|0
1600121100000|2020-09-14 22:05:00|1119.5|1117.5|1119.4|1117.4|1119.7|1117.7|1119.3|1117.3|0
1600121400000|2020-09-14 22:10:00|1119.3|1117.3|1118.9|1116.9|1119.4|1117.4|1118.8|1116.8|0
1600121700000|2020-09-14 22:15:00|1118.8|1116.8|1120|1118|1120|1118|1118.8|1116.8|0
1600122000000|2020-09-14 22:20:00|1120.1|1118.1|1120.7|1118.7|1120.8|1118.8|1119.9|1117.9|0
1600122300000|2020-09-14 22:25:00|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.5|1118.5|0
1600122600000|2020-09-14 22:30:00|1120.7|1118.7|1120.8|1118.8|1120.8|1118.8|1120.4|1118.4|0
1600122900000|2020-09-14 22:35:00|1120.7|1118.7|1120.8|1118.8|1120.8|1118.8|1120.7|1118.7|0
1600123200000|2020-09-14 22:40:00|1121|1119|1121.1|1119.1|1121.1|1119.1|1121|1119|0
1600123500000|2020-09-14 22:45:00|1121|1119|1120.7|1118.7|1121.2|1119.2|1120.7|1118.7|0
1600123800000|2020-09-14 22:50:00|1120.8|1118.8|1121.2|1119.2|1121.2|1119.2|1120.8|1118.8|0
1600124100000|2020-09-14 22:55:00|1121.1|1119.1|1121.2|1119.2|1121.2|1119.2|1120.9|1118.9|0
1600124400000|2020-09-14 23:00:00|1121.1|1119.1|1120.9|1118.9|1121.2|1119.2|1120.8|1118.8|0
1600124700000|2020-09-14 23:05:00|1120.8|1118.8|1120.6|1118.6|1121|1119|1120.5|1118.5|0
1600125000000|2020-09-14 23:10:00|1120.7|1118.7|1121.2|1119.2|1121.2|1119.2|1120.7|1118.7|0
1600125300000|2020-09-14 23:15:00|1121.1|1119.1|1120.6|1118.6|1121.1|1119.1|1120.5|1118.5|0
1600125600000|2020-09-14 23:20:00|1120.7|1118.7|1120.7|1118.7|1120.8|1118.8|1120.5|1118.5|0
1600125900000|2020-09-14 23:25:00|1120.5|1118.5|1119.9|1117.9|1120.5|1118.5|1119.8|1117.8|0
1600126200000|2020-09-14 23:30:00|1120|1118|1119.8|1117.8|1120.2|1118.2|1119.8|1117.8|0
1600126500000|2020-09-14 23:35:00|1119.9|1117.9|1120|1118|1120|1118|1119.7|1117.7|0
1600126800000|2020-09-14 23:40:00|1120.1|1118.1|1119.4|1117.4|1120.2|1118.2|1119.3|1117.3|0
1600127100000|2020-09-14 23:45:00|1119.3|1117.3|1119.5|1117.5|1119.6|1117.6|1119.1|1117.1|0
1600127400000|2020-09-14 23:50:00|1119.4|1117.4|1120|1118|1120|1118|1119.4|1117.4|0
1600127700000|2020-09-14 23:55:00|1120.1|1118.1|1120.5|1118.5|1120.6|1118.6|1120|1118|0
1600128000000|2020-09-15 00:00:00|1117.1|1116.1|1120|1119|1121.7|1120.7|1117.1|1116.1|11
1600128300000|2020-09-15 00:05:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|3
1600128600000|2020-09-15 00:10:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1600129200000|2020-09-15 00:20:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|3
1600129500000|2020-09-15 00:25:00|1118.2|1117.2|1118.5|1117.5|1118.5|1117.5|1118.2|1117.2|10
1600129800000|2020-09-15 00:30:00|1117.7|1116.7|1117.2|1116.2|1117.7|1116.7|1117.2|1116.2|13
1600130100000|2020-09-15 00:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|4
1600130700000|2020-09-15 00:45:00|1117.7|1116.7|1117.2|1116.2|1117.7|1116.7|1117|1116|73
1600131000000|2020-09-15 00:50:00|1118|1117|1118.8|1117.8|1118.8|1117.8|1118|1117|10
1600131300000|2020-09-15 00:55:00|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|2
1600131600000|2020-09-15 01:00:00|1118.3|1117.3|1119.5|1118.5|1119.5|1118.5|1118.3|1117.3|8
1600131900000|2020-09-15 01:05:00|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|78
1600132200000|2020-09-15 01:10:00|1118.5|1117.5|1118.5|1117.5|1118.8|1117.8|1118.5|1117.5|7
1600132500000|2020-09-15 01:15:00|1118.2|1117.2|1120.5|1119.5|1120.5|1119.5|1117.2|1116.2|13
1600132800000|2020-09-15 01:20:00|1121.1|1120.1|1121.7|1120.7|1121.7|1120.7|1121.1|1120.1|16
1600133100000|2020-09-15 01:25:00|||||||||670
1600133400000|2020-09-15 01:30:00|1122.1|1121.1|1121.5|1120.5|1122.6|1121.6|1121.5|1120.5|16
1600133700000|2020-09-15 01:35:00|1120.9|1119.9|1121.5|1120.5|1121.5|1120.5|1120.5|1119.5|3695
1600134000000|2020-09-15 01:40:00|1122|1121|1122.5|1121.5|1122.5|1121.5|1121.6|1120.6|6
1600134300000|2020-09-15 01:45:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|19
1600134600000|2020-09-15 01:50:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.5|1122.5|761
1600135200000|2020-09-15 02:00:00|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|582
1600135500000|2020-09-15 02:05:00|1123.6|1122.6|1124.6|1123.6|1124.6|1123.6|1123.6|1122.6|10
1600135800000|2020-09-15 02:10:00|||||||||4
1600136100000|2020-09-15 02:15:00|||||||||1
1600136400000|2020-09-15 02:20:00|1125.4|1124.4|1125.5|1124.5|1125.5|1124.5|1124.7|1123.7|63
1600137600000|2020-09-15 02:40:00|1125.4|1124.4|1125.5|1124.5|1125.5|1124.5|1125.4|1124.4|72
1600137900000|2020-09-15 02:45:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|80
1600138200000|2020-09-15 02:50:00|||||||||13
1600138500000|2020-09-15 02:55:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|15
1600138800000|2020-09-15 03:00:00|||||||||65
1600139100000|2020-09-15 03:05:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|51
1600139400000|2020-09-15 03:10:00|||||||||2
1600140000000|2020-09-15 03:20:00|1127.5|1126.5|1127.4|1126.4|1127.5|1126.5|1126.5|1125.5|95
1600140300000|2020-09-15 03:25:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126|1125|288
1600140600000|2020-09-15 03:30:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|50
1600140900000|2020-09-15 03:35:00|1126.5|1125.5|1125.9|1124.9|1126.5|1125.5|1125.9|1124.9|93
1600141200000|2020-09-15 03:40:00|1126.5|1125.5|1126.4|1125.4|1126.5|1125.5|1126.1|1125.1|166
1600141500000|2020-09-15 03:45:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|106
1600141800000|2020-09-15 03:50:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|11
1600142100000|2020-09-15 03:55:00|||||||||5
1600142400000|2020-09-15 04:00:00|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|5
1600142700000|2020-09-15 04:05:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|63
1600143000000|2020-09-15 04:10:00|1126|1125|1126.3|1125.3|1126.3|1125.3|1125.9|1124.9|27
1600143300000|2020-09-15 04:15:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|7
1600143600000|2020-09-15 04:20:00|||||||||29
1600143900000|2020-09-15 04:25:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|371
1600144200000|2020-09-15 04:30:00|1126.2|1125.2|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|19
1600144500000|2020-09-15 04:35:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1126|1125|30
1600144800000|2020-09-15 04:40:00|1126.3|1125.3|1126.5|1125.5|1126.5|1125.5|1126.3|1125.3|45
1600145100000|2020-09-15 04:45:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.3|1125.3|54
1600145400000|2020-09-15 04:50:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|91
1600145700000|2020-09-15 04:55:00|1126.3|1125.3|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|241
1600146000000|2020-09-15 05:00:00|1126.1|1125.1|1126.7|1125.7|1127.1|1126.1|1126|1125|284
1600146300000|2020-09-15 05:05:00|1126.4|1125.4|1126.3|1125.3|1126.4|1125.4|1126.3|1125.3|14
1600146600000|2020-09-15 05:10:00|1126.5|1125.5|1125.9|1124.9|1126.8|1125.8|1125.8|1124.8|69
1600146900000|2020-09-15 05:15:00|1126.2|1125.2|1126.3|1125.3|1126.3|1125.3|1126.2|1125.2|335
1600147200000|2020-09-15 05:20:00|1126.1|1125.1|1126.7|1125.7|1126.7|1125.7|1126.1|1125.1|208
1600147500000|2020-09-15 05:25:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|11
1600147800000|2020-09-15 05:30:00|1126.7|1125.7|1126.7|1125.7|1127.5|1126.5|1126.7|1125.7|82
1600148100000|2020-09-15 05:35:00|1126.2|1125.2|1126|1125|1126.2|1125.2|1126|1125|21
1600148400000|2020-09-15 05:40:00|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|11
1600148700000|2020-09-15 05:45:00|||||||||10
1600149000000|2020-09-15 05:50:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1125.9|1124.9|64
1600149300000|2020-09-15 05:55:00|||||||||24
1600149600000|2020-09-15 06:00:00|1126|1125|1125.4|1124.4|1126.1|1125.1|1124.8|1123.8|157
1600149900000|2020-09-15 06:05:00|1125.8|1124.8|1126.2|1125.2|1126.5|1125.5|1125.8|1124.8|48
1600150200000|2020-09-15 06:10:00|1126.3|1125.3|1126.2|1125.2|1126.8|1125.8|1126.2|1125.2|709
1600150500000|2020-09-15 06:15:00|1126.7|1125.7|1127|1126|1127|1126|1126.7|1125.7|1003
1600150800000|2020-09-15 06:20:00|1127.2|1126.2|1128|1127|1128|1127|1127.2|1126.2|380
1600151100000|2020-09-15 06:25:00|1128.1|1127.1|1127.8|1126.8|1128.1|1127.1|1127.5|1126.5|700
1600151400000|2020-09-15 06:30:00|1127.6|1126.6|1127.4|1126.4|1127.6|1126.6|1127|1126|236
1600151700000|2020-09-15 06:35:00|1127.3|1126.3|1127.3|1126.3|1127.4|1126.4|1127.1|1126.1|52
1600152000000|2020-09-15 06:40:00|1127|1126|1126.6|1125.6|1127.2|1126.2|1126.5|1125.5|52
1600152300000|2020-09-15 06:45:00|1126.5|1125.5|1126|1125|1126.5|1125.5|1125.8|1124.8|147
1600152600000|2020-09-15 06:50:00|1125.9|1124.9|1126.1|1125.1|1126.2|1125.2|1125.7|1124.7|67
1600152900000|2020-09-15 06:55:00|1126.3|1125.3|1126|1125|1126.4|1125.4|1125.7|1124.7|264
1600153200000|2020-09-15 07:00:00|1126.2|1125.2|1126.8|1125.8|1127.5|1126.5|1126.2|1125.2|124
1600153500000|2020-09-15 07:05:00|1126.6|1125.6|1125.7|1124.7|1127|1126|1125.3|1124.3|269
1600153800000|2020-09-15 07:10:00|1125.4|1124.4|1125.1|1124.1|1125.5|1124.5|1125|1124|128
1600154100000|2020-09-15 07:15:00|1125|1124|1126.1|1125.1|1126.2|1125.2|1125|1124|163
1600154400000|2020-09-15 07:20:00|1126.3|1125.3|1127.4|1126.4|1127.6|1126.6|1126.2|1125.2|2325
1600154700000|2020-09-15 07:25:00|1127.2|1126.2|1126.4|1125.4|1127.3|1126.3|1126.4|1125.4|262
1600155000000|2020-09-15 07:30:00|1126.3|1125.3|1125.8|1124.8|1126.3|1125.3|1125.7|1124.7|121
1600155300000|2020-09-15 07:35:00|1125.6|1124.6|1126.1|1125.1|1126.2|1125.2|1125.6|1124.6|175
1600155600000|2020-09-15 07:40:00|1126|1125|1125.3|1124.3|1126|1125|1125.2|1124.2|953
1600155900000|2020-09-15 07:45:00|1125.1|1124.1|1125.3|1124.3|1125.3|1124.3|1124.5|1123.5|1999
1600156200000|2020-09-15 07:50:00|1125.1|1124.1|1125.6|1124.6|1125.7|1124.7|1124.8|1123.8|389
1600156500000|2020-09-15 07:55:00|1125.5|1124.5|1125.9|1124.9|1125.9|1124.9|1125.1|1124.1|78
1600156800000|2020-09-15 08:00:00|1126|1125|1126|1125|1126.3|1125.3|1125.4|1124.4|202
1600157100000|2020-09-15 08:05:00|1125.6|1124.6|1126.1|1125.1|1126.8|1125.8|1125.6|1124.6|982
1600157400000|2020-09-15 08:10:00|1126.2|1125.2|1125.3|1124.3|1126.2|1125.2|1125.1|1124.1|113
1600157700000|2020-09-15 08:15:00|1125.2|1124.2|1125.8|1124.8|1125.9|1124.9|1125|1124|1062
1600158000000|2020-09-15 08:20:00|1125.7|1124.7|1126.8|1125.8|1126.8|1125.8|1125.5|1124.5|291
1600158300000|2020-09-15 08:25:00|1126.7|1125.7|1126.4|1125.4|1126.9|1125.9|1126.2|1125.2|1051
1600158600000|2020-09-15 08:30:00|1126.3|1125.3|1126.5|1125.5|1126.7|1125.7|1126.2|1125.2|965
1600158900000|2020-09-15 08:35:00|1126.4|1125.4|1126.7|1125.7|1127|1126|1126.3|1125.3|85
1600159200000|2020-09-15 08:40:00|1126.8|1125.8|1127.5|1126.5|1127.6|1126.6|1126.8|1125.8|6529
1600159500000|2020-09-15 08:45:00|1127.7|1126.7|1128.1|1127.1|1128.1|1127.1|1127.4|1126.4|8117
1600159800000|2020-09-15 08:50:00|1128.2|1127.2|1128.5|1127.5|1128.6|1127.6|1128.1|1127.1|2855
1600160100000|2020-09-15 08:55:00|1128.7|1127.7|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|404
1600160400000|2020-09-15 09:00:00|1128.1|1127.1|1128.4|1127.4|1128.7|1127.7|1128|1127|394
1600160700000|2020-09-15 09:05:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.4|1127.4|632
1600161000000|2020-09-15 09:10:00|1129.5|1128.5|1129.1|1128.1|1129.5|1128.5|1128.9|1127.9|103
1600161300000|2020-09-15 09:15:00|1129|1128|1129.2|1128.2|1129.3|1128.3|1128.8|1127.8|117
1600161600000|2020-09-15 09:20:00|1129.3|1128.3|1129.8|1128.8|1129.8|1128.8|1129.2|1128.2|162
1600161900000|2020-09-15 09:25:00|1129.7|1128.7|1130|1129|1130.2|1129.2|1129.7|1128.7|2550
1600162200000|2020-09-15 09:30:00|1129.8|1128.8|1129.5|1128.5|1129.9|1128.9|1129.5|1128.5|196
1600162500000|2020-09-15 09:35:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.5|1128.5|76
1600162800000|2020-09-15 09:40:00|1129.6|1128.6|1129.8|1128.8|1129.8|1128.8|1129.5|1128.5|308
1600163100000|2020-09-15 09:45:00|1129.6|1128.6|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|94
1600163400000|2020-09-15 09:50:00|1129.7|1128.7|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|124
1600163700000|2020-09-15 09:55:00|1130.2|1129.2|1130.4|1129.4|1130.5|1129.5|1130.2|1129.2|680
1600164000000|2020-09-15 10:00:00|1130.3|1129.3|1130.5|1129.5|1130.6|1129.6|1130|1129|705
1600164300000|2020-09-15 10:05:00|1130.6|1129.6|1130.5|1129.5|1130.9|1129.9|1130.5|1129.5|2721
1600164600000|2020-09-15 10:10:00|1130.6|1129.6|1130.7|1129.7|1130.7|1129.7|1130.4|1129.4|116
1600164900000|2020-09-15 10:15:00|1130.4|1129.4|1130.7|1129.7|1130.8|1129.8|1130.4|1129.4|96
1600165200000|2020-09-15 10:20:00|1130.6|1129.6|1130.6|1129.6|1130.8|1129.8|1130.4|1129.4|2471
1600165500000|2020-09-15 10:25:00|1130.7|1129.7|1131|1130|1131.2|1130.2|1130.5|1129.5|631
1600165800000|2020-09-15 10:30:00|1130.9|1129.9|1131.3|1130.3|1131.3|1130.3|1130.9|1129.9|631
1600166100000|2020-09-15 10:35:00|1131.2|1130.2|1130.7|1129.7|1131.2|1130.2|1130.7|1129.7|962
1600166400000|2020-09-15 10:40:00|1130.5|1129.5|1130.5|1129.5|1130.8|1129.8|1130.5|1129.5|569
1600166700000|2020-09-15 10:45:00|1130.4|1129.4|1131.2|1130.2|1131.2|1130.2|1130.4|1129.4|1497
1600167000000|2020-09-15 10:50:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1131.2|1130.2|174
1600167300000|2020-09-15 10:55:00|1132|1131|1132.2|1131.2|1132.2|1131.2|1132|1131|140
1600167600000|2020-09-15 11:00:00|1132.1|1131.1|1132.2|1131.2|1132.5|1131.5|1132.1|1131.1|383
1600167900000|2020-09-15 11:05:00|1132.1|1131.1|1132|1131|1132.1|1131.1|1131.9|1130.9|118
1600168200000|2020-09-15 11:10:00|1131.9|1130.9|1131.7|1130.7|1132|1131|1131.6|1130.6|142
1600168500000|2020-09-15 11:15:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.5|1130.5|107
1600168800000|2020-09-15 11:20:00|1131.8|1130.8|1131.7|1130.7|1132.2|1131.2|1131.6|1130.6|124
1600169100000|2020-09-15 11:25:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.5|1130.5|103
1600169400000|2020-09-15 11:30:00|1131.8|1130.8|1132.1|1131.1|1132.5|1131.5|1131.8|1130.8|425
1600169700000|2020-09-15 11:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132.3|1131.3|131
1600170000000|2020-09-15 11:40:00|1132.3|1131.3|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|106
1600170300000|2020-09-15 11:45:00|1132|1131|1132.1|1131.1|1132.5|1131.5|1131.8|1130.8|421
1600170600000|2020-09-15 11:50:00|1132.2|1131.2|1132.3|1131.3|1132.5|1131.5|1132.1|1131.1|374
1600170900000|2020-09-15 11:55:00|1132.4|1131.4|1132.3|1131.3|1132.7|1131.7|1132.1|1131.1|190
1600171200000|2020-09-15 12:00:00|1132.4|1131.4|1132.3|1131.3|1132.5|1131.5|1131.8|1130.8|2411
1600171500000|2020-09-15 12:05:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.1|1131.1|691
1600171800000|2020-09-15 12:10:00|1132.9|1131.9|1133.2|1132.2|1133.3|1132.3|1132.8|1131.8|246
1600172100000|2020-09-15 12:15:00|1133.3|1132.3|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|2902
1600172400000|2020-09-15 12:20:00|1132.9|1131.9|1132.3|1131.3|1133|1132|1132.1|1131.1|986
1600172700000|2020-09-15 12:25:00|1132.2|1131.2|1132.6|1131.6|1132.6|1131.6|1132.2|1131.2|2826
1600173000000|2020-09-15 12:30:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.4|1131.4|4769
1600173300000|2020-09-15 12:35:00|1133.1|1132.1|1134.1|1133.1|1134.1|1133.1|1133|1132|373
1600173600000|2020-09-15 12:40:00|1134|1133|1134.3|1133.3|1134.4|1133.4|1134|1133|775
1600173900000|2020-09-15 12:45:00|1134.4|1133.4|1133.5|1132.5|1134.5|1133.5|1133.2|1132.2|430
1600174200000|2020-09-15 12:50:00|1133.4|1132.4|1133.4|1132.4|1133.6|1132.6|1133.2|1132.2|480
1600174500000|2020-09-15 12:55:00|1133.5|1132.5|1133.6|1132.6|1133.7|1132.7|1133.4|1132.4|1946
1600174800000|2020-09-15 13:00:00|1133.7|1132.7|1133.9|1132.9|1133.9|1132.9|1133.4|1132.4|462
1600175100000|2020-09-15 13:05:00|1134|1133|1133|1132|1134|1133|1133|1132|520
1600175400000|2020-09-15 13:10:00|1132.9|1131.9|1133.3|1132.3|1133.4|1132.4|1132.8|1131.8|1471
1600175700000|2020-09-15 13:15:00|1133.2|1132.2|1133.6|1132.6|1133.6|1132.6|1133.2|1132.2|18289
1600176000000|2020-09-15 13:20:00|1133.5|1132.5|1132.7|1131.7|1133.5|1132.5|1132.7|1131.7|11561
1600176300000|2020-09-15 13:25:00|1132.6|1131.6|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|4563
1600176600000|2020-09-15 13:30:00|1132.2|1131.7|1131|1130.5|1132.4|1131.9|1130.9|1130.4|6388
1600176900000|2020-09-15 13:35:00|1131.1|1130.6|1131.8|1131.3|1132.4|1131.9|1130.9|1130.4|3911
1600177200000|2020-09-15 13:40:00|1131.7|1131.2|1131.9|1131.4|1133.1|1132.6|1131.5|1131|722
1600177500000|2020-09-15 13:45:00|1131.8|1131.3|1130.4|1129.9|1131.8|1131.3|1130.4|1129.9|1210
1600177800000|2020-09-15 13:50:00|1130.3|1129.8|1130.3|1129.8|1130.5|1130|1129.5|1129|5535
1600178100000|2020-09-15 13:55:00|1130.4|1129.9|1131.3|1130.8|1131.5|1131|1130.1|1129.6|8776
1600178400000|2020-09-15 14:00:00|1131.4|1130.9|1131.8|1131.3|1131.9|1131.4|1130.6|1130.1|2869
1600178700000|2020-09-15 14:05:00|1131.7|1131.2|1130.3|1129.8|1131.8|1131.3|1129.9|1129.4|4162
1600179000000|2020-09-15 14:10:00|1130.4|1129.9|1129.9|1129.4|1131.1|1130.6|1129.6|1129.1|931
1600179300000|2020-09-15 14:15:00|1130|1129.5|1129.6|1129.1|1130|1129.5|1129.1|1128.6|1663
1600179600000|2020-09-15 14:20:00|1129.5|1129|1128.7|1128.2|1129.8|1129.3|1128.7|1128.2|3827
1600179900000|2020-09-15 14:25:00|1128.9|1128.4|1130.2|1129.7|1130.3|1129.8|1128.9|1128.4|3695
1600180200000|2020-09-15 14:30:00|1130.3|1129.8|1130.9|1130.4|1130.9|1130.4|1129.7|1129.2|888
1600180500000|2020-09-15 14:35:00|1131|1130.5|1131.1|1130.6|1132.1|1131.6|1130.9|1130.4|9081
1600180800000|2020-09-15 14:40:00|1131|1130.5|1129.2|1128.7|1131.2|1130.7|1129.2|1128.7|4563
1600181100000|2020-09-15 14:45:00|1129.3|1128.8|1130.8|1130.3|1130.9|1130.4|1129.1|1128.6|2571
1600181400000|2020-09-15 14:50:00|1130.7|1130.2|1131.7|1131.2|1131.7|1131.2|1130.6|1130.1|4502
1600181700000|2020-09-15 14:55:00|1131.6|1131.1|1132.2|1131.7|1132.2|1131.7|1131.3|1130.8|2775
1600182000000|2020-09-15 15:00:00|1132.1|1131.6|1131.8|1131.3|1132.4|1131.9|1131.5|1131|1141
1600182300000|2020-09-15 15:05:00|1131.9|1131.4|1132.2|1131.7|1132.4|1131.9|1131.4|1130.9|533
1600182600000|2020-09-15 15:10:00|1132.3|1131.8|1132|1131.5|1132.6|1132.1|1131.6|1131.1|1127
1600182900000|2020-09-15 15:15:00|1132.1|1131.6|1132.2|1131.7|1132.5|1132|1131.7|1131.2|1855
1600183200000|2020-09-15 15:20:00|1132|1131.5|1131|1130.5|1132.2|1131.7|1131|1130.5|1266
1600183500000|2020-09-15 15:25:00|1130.8|1130.3|1131.1|1130.6|1131.6|1131.1|1130.4|1129.9|1015
1600183800000|2020-09-15 15:30:00|1131|1130.5|1132.1|1131.6|1132.2|1131.7|1131|1130.5|738
1600184100000|2020-09-15 15:35:00|1132.2|1131.7|1132.3|1131.8|1132.4|1131.9|1131.9|1131.4|762
1600184400000|2020-09-15 15:40:00|1132.2|1131.7|1131.8|1131.3|1132.5|1132|1131.7|1131.2|969
1600184700000|2020-09-15 15:45:00|1131.7|1131.2|1131.5|1131|1131.8|1131.3|1131.2|1130.7|2534
1600185000000|2020-09-15 15:50:00|1131.6|1131.1|1130.9|1130.4|1131.6|1131.1|1130.8|1130.3|1141
1600185300000|2020-09-15 15:55:00|1130.8|1130.3|1131.4|1130.9|1131.5|1131|1130.8|1130.3|1934
1600185600000|2020-09-15 16:00:00|1131.5|1131|1131.9|1131.4|1132.1|1131.6|1131.4|1130.9|1099
1600185900000|2020-09-15 16:05:00|1132|1131.5|1131.9|1131.4|1132.3|1131.8|1131.8|1131.3|780
1600186200000|2020-09-15 16:10:00|1131.8|1131.3|1132|1131.5|1132.1|1131.6|1131.6|1131.1|737
1600186500000|2020-09-15 16:15:00|1132.1|1131.6|1132.6|1132.1|1132.6|1132.1|1132.1|1131.6|1078
1600186800000|2020-09-15 16:20:00|1132.5|1132|1132.2|1131.7|1132.7|1132.2|1132.1|1131.6|1019
1600187100000|2020-09-15 16:25:00|1132.1|1131.6|1132.5|1132|1132.7|1132.2|1131.7|1131.2|844
1600187400000|2020-09-15 16:30:00|1132.6|1132.1|1132.8|1132.3|1132.9|1132.4|1132.5|1132|659
1600187700000|2020-09-15 16:35:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|781
1600188000000|2020-09-15 16:40:00|1132.8|1132.3|1132.8|1132.3|1132.9|1132.4|1132.7|1132.2|764
1600188300000|2020-09-15 16:45:00|1132.6|1132.1|1132.1|1131.6|1132.8|1132.3|1132.1|1131.6|676
1600188600000|2020-09-15 16:50:00|1132|1131.5|1132.1|1131.6|1132.1|1131.6|1131.7|1131.2|1653
1600188900000|2020-09-15 16:55:00|1132|1131.5|1132.7|1132.2|1132.8|1132.3|1132|1131.5|648
1600189200000|2020-09-15 17:00:00|1132.8|1132.3|1132.3|1131.8|1133|1132.5|1132.2|1131.7|1223
1600189500000|2020-09-15 17:05:00|1132.4|1131.9|1132.8|1132.3|1132.8|1132.3|1132.4|1131.9|280
1600189800000|2020-09-15 17:10:00|1132.9|1132.4|1132.8|1132.3|1133.1|1132.6|1132.8|1132.3|441
1600190100000|2020-09-15 17:15:00|1132.9|1132.4|1132.7|1132.2|1133.1|1132.6|1132.4|1131.9|654
1600190400000|2020-09-15 17:20:00|1132.5|1132|1132.3|1131.8|1132.5|1132|1132.1|1131.6|1021
1600190700000|2020-09-15 17:25:00|1132.4|1131.9|1132.5|1132|1132.7|1132.2|1132.3|1131.8|2285
1600191000000|2020-09-15 17:30:00|1132.6|1132.1|1132.8|1132.3|1132.8|1132.3|1132.3|1131.8|2984
1600191300000|2020-09-15 17:35:00|1132.9|1132.4|1133.2|1132.7|1133.2|1132.7|1132.8|1132.3|586
1600191600000|2020-09-15 17:40:00|1133.1|1132.6|1133.4|1132.9|1133.5|1133|1133.1|1132.6|631
1600191900000|2020-09-15 17:45:00|1133.3|1132.8|1133.6|1133.1|1133.6|1133.1|1133.2|1132.7|885
1600192200000|2020-09-15 17:50:00|1133.5|1133|1133.7|1133.2|1133.8|1133.3|1133.5|1133|355
1600192500000|2020-09-15 17:55:00|1133.6|1133.1|1132.6|1132.1|1133.7|1133.2|1132.6|1132.1|332
1600192800000|2020-09-15 18:00:00|1132.5|1132|1131.9|1131.4|1132.9|1132.4|1131.9|1131.4|562
1600193100000|2020-09-15 18:05:00|1132|1131.5|1131.3|1130.8|1132|1131.5|1130.8|1130.3|242
1600193400000|2020-09-15 18:10:00|1131.5|1131|1131.7|1131.2|1131.9|1131.4|1131.3|1130.8|272
1600193700000|2020-09-15 18:15:00|1132|1131.5|1131.7|1131.2|1132|1131.5|1131.6|1131.1|441
1600194000000|2020-09-15 18:20:00|1131.9|1131.4|1132.1|1131.6|1132.1|1131.6|1131.5|1131|703
1600194300000|2020-09-15 18:25:00|1132|1131.5|1132.3|1131.8|1132.4|1131.9|1131.5|1131|1170
1600194600000|2020-09-15 18:30:00|1132.2|1131.7|1131.7|1131.2|1132.3|1131.8|1131.3|1130.8|478
1600194900000|2020-09-15 18:35:00|1131.8|1131.3|1132.1|1131.6|1132.4|1131.9|1131.8|1131.3|236
1600195200000|2020-09-15 18:40:00|1132.2|1131.7|1132.8|1132.3|1132.9|1132.4|1132.2|1131.7|443
1600195500000|2020-09-15 18:45:00|1132.9|1132.4|1133.3|1132.8|1133.3|1132.8|1132.9|1132.4|545
1600195800000|2020-09-15 18:50:00|1133.4|1132.9|1133.6|1133.1|1133.6|1133.1|1133.3|1132.8|2070
1600196100000|2020-09-15 18:55:00|1133.5|1133|1133.6|1133.1|1133.6|1133.1|1133.1|1132.6|285
1600196400000|2020-09-15 19:00:00|1133.7|1133.2|1132.7|1132.2|1133.7|1133.2|1132.6|1132.1|1565
1600196700000|2020-09-15 19:05:00|1132.6|1132.1|1131.3|1130.8|1132.6|1132.1|1130.9|1130.4|662
1600197000000|2020-09-15 19:10:00|1131.2|1130.7|1131.1|1130.6|1131.9|1131.4|1130.9|1130.4|271
1600197300000|2020-09-15 19:15:00|1131.2|1130.7|1131.2|1130.7|1131.7|1131.2|1131.1|1130.6|205
1600197600000|2020-09-15 19:20:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.5|1130|218
1600197900000|2020-09-15 19:25:00|1130.9|1130.4|1131.6|1131.1|1131.7|1131.2|1130.7|1130.2|692
1600198200000|2020-09-15 19:30:00|1131.5|1131|1129.7|1129.2|1131.5|1131|1129.7|1129.2|509
1600198500000|2020-09-15 19:35:00|1129.6|1129.1|1129.1|1128.6|1130|1129.5|1128.8|1128.3|343
1600198800000|2020-09-15 19:40:00|1129|1128.5|1129|1128.5|1129.3|1128.8|1128.5|1128|988
1600199100000|2020-09-15 19:45:00|1129.1|1128.6|1129.7|1129.2|1129.8|1129.3|1128.8|1128.3|728
1600199400000|2020-09-15 19:50:00|1129.4|1128.9|1130.6|1130.1|1130.6|1130.1|1129.4|1128.9|690
1600199700000|2020-09-15 19:55:00|1130.5|1130|1130.7|1130.2|1131.2|1130.7|1130.2|1129.7|8500
1600200000000|2020-09-15 20:00:00|1130.9|1129.9|1132.1|1131.1|1132.1|1131.1|1130.9|1129.9|1141
1600200300000|2020-09-15 20:05:00|1132.2|1131.2|1132.3|1131.3|1132.4|1131.4|1132.2|1131.2|246
1600200600000|2020-09-15 20:10:00|1132.2|1131.2|1132.7|1131.7|1132.7|1131.7|1131.9|1130.9|122
1600200900000|2020-09-15 20:15:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1132.4|1131.4|20
1600201200000|2020-09-15 20:20:00|1132|1131|1132.2|1131.2|1132.2|1131.2|1132|1131|3
1600201500000|2020-09-15 20:25:00|1132.4|1131.4|1132.2|1131.2|1132.9|1131.9|1132.2|1131.2|65
1600201800000|2020-09-15 20:30:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1600202100000|2020-09-15 20:35:00|||||||||87
1600202400000|2020-09-15 20:40:00|1131.6|1130.6|1131.5|1130.5|1132.2|1131.2|1131.4|1130.4|20
1600202700000|2020-09-15 20:45:00|1131.3|1130.3|1131.4|1130.4|1131.4|1130.4|1131.3|1130.3|2
1600203000000|2020-09-15 20:50:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1131.1|1130.1|6
1600203300000|2020-09-15 20:55:00|1131.3|1130.3|1131.9|1130.9|1132|1131|1131.1|1130.1|49
1600203600000|2020-09-15 21:00:00|1131|1130|1132.5|1131.5|1132.5|1131.5|1131|1130|8
1600203900000|2020-09-15 21:05:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|2
1600204200000|2020-09-15 21:10:00|||||||||3
1600204500000|2020-09-15 21:15:00|1131|1130|1130.8|1129.8|1131|1130|1130.8|1129.8|4
1600204800000|2020-09-15 21:20:00|1130.7|1129.7|1130.6|1129.6|1130.7|1129.7|1130.6|1129.6|4
1600205400000|2020-09-15 21:30:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1600206900000|2020-09-15 21:55:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|9
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1132.1|1130.1|1132.4|1130.4|1131.6|1129.6|0
1600207500000|2020-09-15 22:05:00|1132.2|1130.2|1131.9|1129.9|1132.2|1130.2|1131.9|1129.9|0
1600207800000|2020-09-15 22:10:00|1131.8|1129.8|1132|1130|1132|1130|1131.7|1129.7|0
1600208100000|2020-09-15 22:15:00|1132.1|1130.1|1131.6|1129.6|1132.1|1130.1|1131.5|1129.5|0
1600208400000|2020-09-15 22:20:00|1131.7|1129.7|1131.8|1129.8|1132|1130|1131.7|1129.7|0
1600209000000|2020-09-15 22:30:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.7|1129.7|0
1600209300000|2020-09-15 22:35:00|1131.7|1129.7|1131.4|1129.4|1131.8|1129.8|1131.1|1129.1|0
1600209600000|2020-09-15 22:40:00|1131.5|1129.5|1131.5|1129.5|1131.6|1129.6|1131.4|1129.4|0
1600209900000|2020-09-15 22:45:00|1131.4|1129.4|1131.7|1129.7|1131.7|1129.7|1131.4|1129.4|0
1600210200000|2020-09-15 22:50:00|1131.8|1129.8|1131.6|1129.6|1131.8|1129.8|1131.4|1129.4|0
1600210500000|2020-09-15 22:55:00|1131.7|1129.7|1131.9|1129.9|1131.9|1129.9|1131.6|1129.6|0
1600210800000|2020-09-15 23:00:00|1131.8|1129.8|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1600211100000|2020-09-15 23:05:00|1131.7|1129.7|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1600211400000|2020-09-15 23:10:00|1131.3|1129.3|1131.1|1129.1|1131.3|1129.3|1130.9|1128.9|0
1600211700000|2020-09-15 23:15:00|1131.2|1129.2|1130.8|1128.8|1131.2|1129.2|1130.6|1128.6|0
1600212000000|2020-09-15 23:20:00|1130.7|1128.7|1130.2|1128.2|1130.7|1128.7|1130.2|1128.2|0
1600212300000|2020-09-15 23:25:00|1130.1|1128.1|1130.4|1128.4|1130.5|1128.5|1129.6|1127.6|0
1600212600000|2020-09-15 23:30:00|1130.1|1128.1|1130.1|1128.1|1130.4|1128.4|1129.9|1127.9|0
1600212900000|2020-09-15 23:35:00|1130.2|1128.2|1129.7|1127.7|1130.4|1128.4|1129.6|1127.6|0
1600213200000|2020-09-15 23:40:00|1129.6|1127.6|1129.6|1127.6|1129.9|1127.9|1129.3|1127.3|0
1600213500000|2020-09-15 23:45:00|1129.7|1127.7|1129.2|1127.2|1129.7|1127.7|1129|1127|0
1600213800000|2020-09-15 23:50:00|1129.3|1127.3|1129.7|1127.7|1130|1128|1129.2|1127.2|0
1600214100000|2020-09-15 23:55:00|1129.6|1127.6|1130|1128|1130.2|1128.2|1129.6|1127.6|0
1600214400000|2020-09-16 00:00:00|1130.1|1128.1|1130.2|1128.2|1130.3|1128.3|1129.7|1127.7|0
1600214700000|2020-09-16 00:05:00|1130.1|1128.1|1129.5|1127.5|1130.1|1128.1|1129.2|1127.2|0
1600215000000|2020-09-16 00:10:00|1129.4|1127.4|1129.4|1128.4|1129.9|1128.4|1129.4|1127.4|8
1600215300000|2020-09-16 00:15:00|1127.9|1126.9|1128.1|1127.1|1128.1|1127.1|1127.9|1126.9|17
1600215600000|2020-09-16 00:20:00|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|8
1600215900000|2020-09-16 00:25:00|1128.5|1127.5|1128.5|1127.5|1128.6|1127.6|1128.5|1127.5|370
1600216200000|2020-09-16 00:30:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|4
1600217100000|2020-09-16 00:45:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1600217400000|2020-09-16 00:50:00|1129.7|1128.7|1129.3|1128.3|1129.7|1128.7|1129.2|1128.2|45
1600218000000|2020-09-16 01:00:00|1130.1|1129.1|1129.5|1128.5|1130.1|1129.1|1129.2|1128.2|24
1600218900000|2020-09-16 01:15:00|1128.7|1127.7|1130.7|1129.7|1131.7|1130.7|1128.5|1127.5|29
1600219200000|2020-09-16 01:20:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1600219500000|2020-09-16 01:25:00|1130.8|1129.8|1131|1130|1131|1130|1130.7|1129.7|5
1600219800000|2020-09-16 01:30:00|1130.9|1129.9|1131|1130|1131|1130|1130.4|1129.4|18
1600220100000|2020-09-16 01:35:00|1131.6|1130.6|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|49
1600220400000|2020-09-16 01:40:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|8
1600220700000|2020-09-16 01:45:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1130.6|1129.6|12
1600221000000|2020-09-16 01:50:00|1131|1130|1130.6|1129.6|1131.1|1130.1|1130.6|1129.6|136
1600221300000|2020-09-16 01:55:00|1131.6|1130.6|1133.2|1132.2|1133.2|1132.2|1131.6|1130.6|6
1600221600000|2020-09-16 02:00:00|1132.6|1131.6|1132.9|1131.9|1133|1132|1132.6|1131.6|9
1600221900000|2020-09-16 02:05:00|1133.1|1132.1|1133.3|1132.3|1133.8|1132.8|1133.1|1132.1|17
1600222500000|2020-09-16 02:15:00|1134.1|1133.1|1133.5|1132.5|1134.1|1133.1|1133.5|1132.5|2
1600223100000|2020-09-16 02:25:00|1133.6|1132.6|1134.1|1133.1|1134.1|1133.1|1133.6|1132.6|3
1600223400000|2020-09-16 02:30:00|1134|1133|1134|1133|1134|1133|1134|1133|3
1600223700000|2020-09-16 02:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|24
1600224000000|2020-09-16 02:40:00|1134.6|1133.6|1134.3|1133.3|1134.6|1133.6|1134.3|1133.3|6
1600224300000|2020-09-16 02:45:00|1134.1|1133.1|1134.6|1133.6|1134.6|1133.6|1134.1|1133.1|5
1600224600000|2020-09-16 02:50:00|1134.4|1133.4|1133.2|1132.2|1134.4|1133.4|1133|1132|595
1600224900000|2020-09-16 02:55:00|1133.1|1132.1|1133.2|1132.2|1133.5|1132.5|1133|1132|152
1600225200000|2020-09-16 03:00:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.5|1131.5|15
1600225500000|2020-09-16 03:05:00|1133.6|1132.6|1133.9|1132.9|1133.9|1132.9|1133.6|1132.6|11
1600226100000|2020-09-16 03:15:00|1133.6|1132.6|1133.6|1132.6|1133.9|1132.9|1133.5|1132.5|6
1600226400000|2020-09-16 03:20:00|||||||||53
1600227000000|2020-09-16 03:30:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|2
1600227600000|2020-09-16 03:40:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.4|1132.4|12
1600227900000|2020-09-16 03:45:00|1133.2|1132.2|1133.4|1132.4|1133.5|1132.5|1133.2|1132.2|8
1600228200000|2020-09-16 03:50:00|||||||||212
1600228500000|2020-09-16 03:55:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.2|1132.2|23
1600228800000|2020-09-16 04:00:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1600229400000|2020-09-16 04:10:00|||||||||2
1600230000000|2020-09-16 04:20:00|1133.7|1132.7|1133.3|1132.3|1133.7|1132.7|1133.3|1132.3|22
1600230600000|2020-09-16 04:30:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|8
1600230900000|2020-09-16 04:35:00|||||||||1
1600231800000|2020-09-16 04:50:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|16
1600232100000|2020-09-16 04:55:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|14
1600232400000|2020-09-16 05:00:00|1131.7|1130.7|1132.2|1131.2|1132.4|1131.4|1131.4|1130.4|34
1600232700000|2020-09-16 05:05:00|1132.3|1131.3|1132|1131|1132.3|1131.3|1131.9|1130.9|80
1600233000000|2020-09-16 05:10:00|1131.9|1130.9|1132.3|1131.3|1132.3|1131.3|1131.9|1130.9|8
1600233300000|2020-09-16 05:15:00|1132|1131|1132.2|1131.2|1132.3|1131.3|1131.7|1130.7|50
1600233900000|2020-09-16 05:25:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|3
1600234200000|2020-09-16 05:30:00|||||||||6
1600234500000|2020-09-16 05:35:00|1132.6|1131.6|1132.7|1131.7|1133.1|1132.1|1132.4|1131.4|13
1600234800000|2020-09-16 05:40:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|36
1600235100000|2020-09-16 05:45:00|1132.1|1131.1|1132.1|1131.1|1132.2|1131.2|1131.9|1130.9|31
1600235400000|2020-09-16 05:50:00|1132.5|1131.5|1132.1|1131.1|1132.5|1131.5|1131.9|1130.9|14
1600235700000|2020-09-16 05:55:00|1131.6|1130.6|1131.8|1130.8|1131.8|1130.8|1131.6|1130.6|46
1600236000000|2020-09-16 06:00:00|1131.4|1130.4|1131.8|1130.8|1131.8|1130.8|1131.4|1130.4|14
1600236300000|2020-09-16 06:05:00|1131.7|1130.7|1131.1|1130.1|1131.7|1130.7|1131.1|1130.1|21
1600236600000|2020-09-16 06:10:00|1130.6|1129.6|1130|1129|1130.6|1129.6|1129.6|1128.6|83
1600236900000|2020-09-16 06:15:00|1130.1|1129.1|1130.5|1129.5|1130.5|1129.5|1130.1|1129.1|45
1600237200000|2020-09-16 06:20:00|1130.3|1129.3|1130.7|1129.7|1130.8|1129.8|1129.8|1128.8|58
1600237500000|2020-09-16 06:25:00|1130.8|1129.8|1130.5|1129.5|1130.9|1129.9|1130.5|1129.5|76
1600237800000|2020-09-16 06:30:00|1130.6|1129.6|1131.8|1130.8|1132|1131|1130.6|1129.6|31
1600238100000|2020-09-16 06:35:00|1131.7|1130.7|1132.2|1131.2|1132.2|1131.2|1131.7|1130.7|16
1600238400000|2020-09-16 06:40:00|1131.9|1130.9|1132.3|1131.3|1132.6|1131.6|1131.8|1130.8|23
1600238700000|2020-09-16 06:45:00|1132.4|1131.4|1132.1|1131.1|1132.6|1131.6|1132|1131|16
1600239000000|2020-09-16 06:50:00|1132|1131|1132|1131|1132.1|1131.1|1131.8|1130.8|24
1600239300000|2020-09-16 06:55:00|1132.2|1131.2|1132.7|1131.7|1132.8|1131.8|1132.2|1131.2|197
1600239600000|2020-09-16 07:00:00|1132.4|1131.4|1134.2|1133.2|1134.3|1133.3|1132.4|1131.4|643
1600239900000|2020-09-16 07:05:00|1134.3|1133.3|1133.5|1132.5|1134.5|1133.5|1133|1132|208
1600240200000|2020-09-16 07:10:00|1133.4|1132.4|1134.4|1133.4|1134.7|1133.7|1133.4|1132.4|1354
1600240500000|2020-09-16 07:15:00|1134.2|1133.2|1134.2|1133.2|1134.4|1133.4|1133.8|1132.8|164
1600240800000|2020-09-16 07:20:00|1134.3|1133.3|1134.2|1133.2|1134.5|1133.5|1133.9|1132.9|9925
1600241100000|2020-09-16 07:25:00|1134.1|1133.1|1133.8|1132.8|1134.1|1133.1|1133.5|1132.5|242
1600241400000|2020-09-16 07:30:00|1133.9|1132.9|1134.7|1133.7|1135.4|1134.4|1133.8|1132.8|329
1600241700000|2020-09-16 07:35:00|1134.6|1133.6|1134.3|1133.3|1134.7|1133.7|1134.3|1133.3|2050
1600242000000|2020-09-16 07:40:00|1134.2|1133.2|1134.2|1133.2|1134.3|1133.3|1133.8|1132.8|225
1600242300000|2020-09-16 07:45:00|1134.3|1133.3|1133.8|1132.8|1134.6|1133.6|1133.7|1132.7|1030
1600242600000|2020-09-16 07:50:00|1134|1133|1134.7|1133.7|1135.3|1134.3|1133.8|1132.8|339
1600242900000|2020-09-16 07:55:00|1134.6|1133.6|1134.2|1133.2|1134.6|1133.6|1134.2|1133.2|79
1600243200000|2020-09-16 08:00:00|1134.3|1133.3|1134.5|1133.5|1134.5|1133.5|1133.7|1132.7|366
1600243500000|2020-09-16 08:05:00|1134.3|1133.3|1135.1|1134.1|1135.3|1134.3|1134.3|1133.3|480
1600243800000|2020-09-16 08:10:00|1135.2|1134.2|1135.7|1134.7|1135.7|1134.7|1135.2|1134.2|527
1600244100000|2020-09-16 08:15:00|1135.8|1134.8|1135.6|1134.6|1136|1135|1135.5|1134.5|264
1600244400000|2020-09-16 08:20:00|1135.7|1134.7|1136.3|1135.3|1136.3|1135.3|1135.6|1134.6|159
1600244700000|2020-09-16 08:25:00|1136.2|1135.2|1136.2|1135.2|1136.4|1135.4|1136|1135|203
1600245000000|2020-09-16 08:30:00|1136.1|1135.1|1136|1135|1136.2|1135.2|1135.8|1134.8|1184
1600245300000|2020-09-16 08:35:00|1135.9|1134.9|1136|1135|1136.1|1135.1|1135.8|1134.8|201
1600245600000|2020-09-16 08:40:00|1136.1|1135.1|1135.8|1134.8|1136.2|1135.2|1135.8|1134.8|19
1600245900000|2020-09-16 08:45:00|1135.9|1134.9|1135.8|1134.8|1135.9|1134.9|1135.8|1134.8|655
1600246200000|2020-09-16 08:50:00|1135.7|1134.7|1135.8|1134.8|1135.8|1134.8|1135.6|1134.6|351
1600246500000|2020-09-16 08:55:00|1135.7|1134.7|1135.7|1134.7|1136.1|1135.1|1135.5|1134.5|108
1600246800000|2020-09-16 09:00:00|1135.8|1134.8|1136.5|1135.5|1137|1136|1135.7|1134.7|62
1600247100000|2020-09-16 09:05:00|1136.4|1135.4|1135.8|1134.8|1136.5|1135.5|1135.8|1134.8|3079
1600247400000|2020-09-16 09:10:00|1135.7|1134.7|1135.9|1134.9|1136.4|1135.4|1135.7|1134.7|28
1600247700000|2020-09-16 09:15:00|1136|1135|1135.7|1134.7|1136.1|1135.1|1135.4|1134.4|34
1600248000000|2020-09-16 09:20:00|1135.6|1134.6|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|45
1600248300000|2020-09-16 09:25:00|1136.3|1135.3|1136.5|1135.5|1136.6|1135.6|1136.3|1135.3|72
1600248600000|2020-09-16 09:30:00|1136.6|1135.6|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|36
1600248900000|2020-09-16 09:35:00|1136.2|1135.2|1136.8|1135.8|1136.9|1135.9|1136.1|1135.1|121
1600249200000|2020-09-16 09:40:00|1137|1136|1136.9|1135.9|1137.4|1136.4|1136.9|1135.9|66
1600249500000|2020-09-16 09:45:00|1137|1136|1136.8|1135.8|1137.1|1136.1|1136.7|1135.7|33
1600249800000|2020-09-16 09:50:00|1137|1136|1136.9|1135.9|1137.1|1136.1|1136.7|1135.7|31
1600250100000|2020-09-16 09:55:00|1136.6|1135.6|1136.7|1135.7|1136.9|1135.9|1136.6|1135.6|61
1600250400000|2020-09-16 10:00:00|1136.9|1135.9|1136.9|1135.9|1137.1|1136.1|1136.6|1135.6|57
1600250700000|2020-09-16 10:05:00|1137.1|1136.1|1137.2|1136.2|1137.4|1136.4|1137|1136|132
1600251000000|2020-09-16 10:10:00|1137.1|1136.1|1136.5|1135.5|1137.1|1136.1|1136.4|1135.4|471
1600251300000|2020-09-16 10:15:00|1136.4|1135.4|1136.8|1135.8|1136.9|1135.9|1136.3|1135.3|56
1600251600000|2020-09-16 10:20:00|1136.3|1135.3|1136.1|1135.1|1136.4|1135.4|1136.1|1135.1|15
1600251900000|2020-09-16 10:25:00|1135.9|1134.9|1135.8|1134.8|1136|1135|1135.7|1134.7|321
1600252200000|2020-09-16 10:30:00|1135.7|1134.7|1135.7|1134.7|1135.9|1134.9|1135.6|1134.6|15
1600252500000|2020-09-16 10:35:00|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|46
1600252800000|2020-09-16 10:40:00|1136|1135|1136.2|1135.2|1136.2|1135.2|1136|1135|1091
1600253100000|2020-09-16 10:45:00|1136.3|1135.3|1136.9|1135.9|1137|1136|1136.3|1135.3|2638
1600253400000|2020-09-16 10:50:00|1137.2|1136.2|1137.5|1136.5|1137.6|1136.6|1137.2|1136.2|71
1600253700000|2020-09-16 10:55:00|1137.4|1136.4|1137.5|1136.5|1137.7|1136.7|1137.4|1136.4|99
1600254000000|2020-09-16 11:00:00|1137.4|1136.4|1137.2|1136.2|1137.5|1136.5|1136.9|1135.9|26
1600254300000|2020-09-16 11:05:00|1137.1|1136.1|1136.7|1135.7|1137.1|1136.1|1136.6|1135.6|46
1600254600000|2020-09-16 11:10:00|1136.6|1135.6|1136.5|1135.5|1136.7|1135.7|1136.5|1135.5|68
1600254900000|2020-09-16 11:15:00|1136.4|1135.4|1136|1135|1136.5|1135.5|1135.9|1134.9|83
1600255200000|2020-09-16 11:20:00|1135.9|1134.9|1135.3|1134.3|1136.1|1135.1|1135.2|1134.2|343
1600255500000|2020-09-16 11:25:00|1135.5|1134.5|1135.3|1134.3|1135.9|1134.9|1135.3|1134.3|121
1600255800000|2020-09-16 11:30:00|1135.5|1134.5|1135.7|1134.7|1135.8|1134.8|1135.4|1134.4|161
1600256100000|2020-09-16 11:35:00|1135.5|1134.5|1135.6|1134.6|1135.7|1134.7|1135.4|1134.4|160
1600256400000|2020-09-16 11:40:00|1135.5|1134.5|1135.9|1134.9|1135.9|1134.9|1135.5|1134.5|76
1600256700000|2020-09-16 11:45:00|1136|1135|1136.4|1135.4|1136.5|1135.5|1136|1135|52
1600257000000|2020-09-16 11:50:00|1136.3|1135.3|1136.1|1135.1|1136.4|1135.4|1136|1135|372
1600257300000|2020-09-16 11:55:00|1136|1135|1135.1|1134.1|1136|1135|1135.1|1134.1|147
1600257600000|2020-09-16 12:00:00|1135.4|1134.4|1135.9|1134.9|1136.1|1135.1|1135.3|1134.3|77
1600257900000|2020-09-16 12:05:00|1136.1|1135.1|1136.3|1135.3|1136.5|1135.5|1135.9|1134.9|179
1600258200000|2020-09-16 12:10:00|1136.4|1135.4|1136.1|1135.1|1136.4|1135.4|1136.1|1135.1|151
1600258500000|2020-09-16 12:15:00|1136.2|1135.2|1135.9|1134.9|1136.2|1135.2|1135.8|1134.8|185
1600258800000|2020-09-16 12:20:00|1135.8|1134.8|1136.2|1135.2|1136.2|1135.2|1135.8|1134.8|3342
1600259100000|2020-09-16 12:25:00|1136.3|1135.3|1136.3|1135.3|1136.4|1135.4|1136.3|1135.3|406
1600259400000|2020-09-16 12:30:00|1136.2|1135.2|1135.3|1134.3|1136.3|1135.3|1135.3|1134.3|976
1600259700000|2020-09-16 12:35:00|1135.2|1134.2|1134.4|1133.4|1135.5|1134.5|1134.4|1133.4|131
1600260000000|2020-09-16 12:40:00|1134.5|1133.5|1134.4|1133.4|1134.5|1133.5|1134|1133|815
1600260300000|2020-09-16 12:45:00|1134.5|1133.5|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|230
1600260600000|2020-09-16 12:50:00|1134.7|1133.7|1135.3|1134.3|1135.3|1134.3|1134.7|1133.7|117
1600260900000|2020-09-16 12:55:00|1135.2|1134.2|1135|1134|1135.4|1134.4|1135|1134|193
1600261200000|2020-09-16 13:00:00|1134.9|1133.9|1134.8|1133.8|1135|1134|1134.6|1133.6|132
1600261500000|2020-09-16 13:05:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|195
1600261800000|2020-09-16 13:10:00|1134.8|1133.8|1134|1133|1134.9|1133.9|1134|1133|876
1600262100000|2020-09-16 13:15:00|1133.9|1132.9|1134.5|1133.5|1134.6|1133.6|1133.7|1132.7|100
1600262400000|2020-09-16 13:20:00|1134.6|1133.6|1134.6|1133.6|1135|1134|1134.5|1133.5|185
1600262700000|2020-09-16 13:25:00|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1134.1|1133.1|81
1600263000000|2020-09-16 13:30:00|1134|1133.5|1132.7|1132.2|1134.3|1133.8|1132.7|1132.2|1121
1600263300000|2020-09-16 13:35:00|1132.8|1132.3|1133.7|1133.2|1133.7|1133.2|1132|1131.5|1251
1600263600000|2020-09-16 13:40:00|1133.6|1133.1|1132.9|1132.4|1134.1|1133.6|1132.8|1132.3|3412
1600263900000|2020-09-16 13:45:00|1133|1132.5|1133.5|1133|1134.4|1133.9|1133|1132.5|2081
1600264200000|2020-09-16 13:50:00|1133.4|1132.9|1134.6|1134.1|1134.9|1134.4|1133|1132.5|1654
1600264500000|2020-09-16 13:55:00|1135|1134.5|1134.1|1133.6|1135.5|1135|1134|1133.5|7060
1600264800000|2020-09-16 14:00:00|1134.2|1133.7|1135.6|1135.1|1135.7|1135.2|1134|1133.5|1236
1600265100000|2020-09-16 14:05:00|1135.5|1135|1135.5|1135|1136.1|1135.6|1135.2|1134.7|2938
1600265400000|2020-09-16 14:10:00|1135.6|1135.1|1135|1134.5|1136.3|1135.8|1134.9|1134.4|1819
1600265700000|2020-09-16 14:15:00|1135.1|1134.6|1133.6|1133.1|1135.4|1134.9|1133.3|1132.8|1488
1600266000000|2020-09-16 14:20:00|1133.8|1133.3|1133.9|1133.4|1134.2|1133.7|1133|1132.5|1115
1600266300000|2020-09-16 14:25:00|1133.8|1133.3|1132.9|1132.4|1133.8|1133.3|1132|1131.5|1719
1600266600000|2020-09-16 14:30:00|1133.1|1132.6|1133|1132.5|1133.2|1132.7|1132.5|1132|1490
1600266900000|2020-09-16 14:35:00|1133.1|1132.6|1133.1|1132.6|1133.4|1132.9|1132.5|1132|945
1600267200000|2020-09-16 14:40:00|1133|1132.5|1131.8|1131.3|1133.4|1132.9|1131.7|1131.2|568
1600267500000|2020-09-16 14:45:00|1132|1131.5|1131|1130.5|1132|1131.5|1130.8|1130.3|645
1600267800000|2020-09-16 14:50:00|1131.1|1130.6|1132.6|1132.1|1132.8|1132.3|1131.1|1130.6|1216
1600268100000|2020-09-16 14:55:00|1132.5|1132|1133.4|1132.9|1133.7|1133.2|1132.5|1132|1363
1600268400000|2020-09-16 15:00:00|1133.3|1132.8|1133.6|1133.1|1133.9|1133.4|1132.9|1132.4|1458
1600268700000|2020-09-16 15:05:00|1133.5|1133|1133.9|1133.4|1134.8|1134.3|1133.1|1132.6|1827
1600269000000|2020-09-16 15:10:00|1134|1133.5|1135.8|1135.3|1135.8|1135.3|1133.4|1132.9|755
1600269300000|2020-09-16 15:15:00|1135.9|1135.4|1136|1135.5|1136.3|1135.8|1135.7|1135.2|1185
1600269600000|2020-09-16 15:20:00|1136.1|1135.6|1136.5|1136|1136.7|1136.2|1136|1135.5|2636
1600269900000|2020-09-16 15:25:00|1136.4|1135.9|1136.5|1136|1136.8|1136.3|1136|1135.5|1379
1600270200000|2020-09-16 15:30:00|1136.6|1136.1|1137.3|1136.8|1137.4|1136.9|1136.2|1135.7|660
1600270500000|2020-09-16 15:35:00|1137.1|1136.6|1136.2|1135.7|1137.2|1136.7|1136.2|1135.7|491
1600270800000|2020-09-16 15:40:00|1136.3|1135.8|1135.5|1135|1136.4|1135.9|1135.5|1135|377
1600271100000|2020-09-16 15:45:00|1135.6|1135.1|1135.2|1134.7|1135.7|1135.2|1135.2|1134.7|422
1600271400000|2020-09-16 15:50:00|1135.1|1134.6|1135.2|1134.7|1135.2|1134.7|1135|1134.5|1353
1600271700000|2020-09-16 15:55:00|1135.1|1134.6|1134|1133.5|1135.2|1134.7|1134|1133.5|421
1600272000000|2020-09-16 16:00:00|1134.2|1133.7|1134.9|1134.4|1135|1134.5|1134.2|1133.7|1231
1600272300000|2020-09-16 16:05:00|1134.8|1134.3|1134.7|1134.2|1134.8|1134.3|1134.4|1133.9|246
1600272600000|2020-09-16 16:10:00|1134.8|1134.3|1134.3|1133.8|1134.8|1134.3|1134.1|1133.6|253
1600272900000|2020-09-16 16:15:00|1134.1|1133.6|1134.4|1133.9|1134.4|1133.9|1133.5|1133|294
1600273200000|2020-09-16 16:20:00|1134.5|1134|1134.3|1133.8|1134.7|1134.2|1134.2|1133.7|228
1600273500000|2020-09-16 16:25:00|1134.2|1133.7|1134.6|1134.1|1134.7|1134.2|1134|1133.5|284
1600273800000|2020-09-16 16:30:00|1134.5|1134|1133.6|1133.1|1134.5|1134|1133.6|1133.1|351
1600274100000|2020-09-16 16:35:00|1133.7|1133.2|1134.3|1133.8|1134.4|1133.9|1133.4|1132.9|345
1600274400000|2020-09-16 16:40:00|1134.2|1133.7|1134.2|1133.7|1134.2|1133.7|1133.6|1133.1|3230
1600274700000|2020-09-16 16:45:00|1134.4|1133.9|1133.3|1132.8|1134.6|1134.1|1133.3|1132.8|291
1600275000000|2020-09-16 16:50:00|1133.2|1132.7|1133.2|1132.7|1133.2|1132.7|1132.7|1132.2|186
1600275300000|2020-09-16 16:55:00|1133.4|1132.9|1133.5|1133|1133.8|1133.3|1133.4|1132.9|160
1600275600000|2020-09-16 17:00:00|1133.2|1132.7|1133.8|1133.3|1134.1|1133.6|1133.1|1132.6|157
1600275900000|2020-09-16 17:05:00|1133.7|1133.2|1132.8|1132.3|1133.7|1133.2|1132.7|1132.2|289
1600276200000|2020-09-16 17:10:00|1132.5|1132|1133.3|1132.8|1133.3|1132.8|1132.2|1131.7|508
1600276500000|2020-09-16 17:15:00|1133|1132.5|1132.8|1132.3|1133|1132.5|1132.7|1132.2|190
1600276800000|2020-09-16 17:20:00|1132.9|1132.4|1132.9|1132.4|1133.5|1133|1132.7|1132.2|211
1600277100000|2020-09-16 17:25:00|1132.8|1132.3|1131.9|1131.4|1132.8|1132.3|1131.9|1131.4|216
1600277400000|2020-09-16 17:30:00|1132|1131.5|1131.8|1131.3|1132|1131.5|1131.3|1130.8|277
1600277700000|2020-09-16 17:35:00|1131.6|1131.1|1131|1130.5|1131.6|1131.1|1130.9|1130.4|1268
1600278000000|2020-09-16 17:40:00|1131.2|1130.7|1130.9|1130.4|1131.2|1130.7|1130.8|1130.3|258
1600278300000|2020-09-16 17:45:00|1131.1|1130.6|1130.9|1130.4|1131.1|1130.6|1130.8|1130.3|474
1600278600000|2020-09-16 17:50:00|1130.8|1130.3|1131.2|1130.7|1131.2|1130.7|1130.6|1130.1|461
1600278900000|2020-09-16 17:55:00|1131|1130.5|1132.8|1132.3|1132.8|1132.3|1131|1130.5|431
1600279200000|2020-09-16 18:00:00|1131.9|1131.4|1132.7|1132.2|1136|1135.5|1130.3|1129.8|858
1600279500000|2020-09-16 18:05:00|1132.8|1132.3|1132|1131.5|1133|1132.5|1131.2|1130.7|512
1600279800000|2020-09-16 18:10:00|1132.4|1131.9|1133.6|1133.1|1134.1|1133.6|1131.5|1131|597
1600280100000|2020-09-16 18:15:00|1133.5|1133|1134.7|1134.2|1135.2|1134.7|1133.4|1132.9|412
1600280400000|2020-09-16 18:20:00|1134.8|1134.3|1136.1|1135.6|1136.2|1135.7|1134.8|1134.3|1250
1600280700000|2020-09-16 18:25:00|1136.2|1135.7|1136.2|1135.7|1136.6|1136.1|1135.5|1135|3397
1600281000000|2020-09-16 18:30:00|1136.3|1135.8|1136|1135.5|1136.8|1136.3|1134.9|1134.4|247
1600281300000|2020-09-16 18:35:00|1135.9|1135.4|1137.6|1137.1|1137.6|1137.1|1135.3|1134.8|270
1600281600000|2020-09-16 18:40:00|1137.3|1136.8|1135.8|1135.3|1137.9|1137.4|1135.7|1135.2|313
1600281900000|2020-09-16 18:45:00|1135.9|1135.4|1134.9|1134.4|1136.1|1135.6|1133.8|1133.3|477
1600282200000|2020-09-16 18:50:00|1134.8|1134.3|1132.6|1132.1|1135|1134.5|1131.8|1131.3|493
1600282500000|2020-09-16 18:55:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1131.9|1131.4|327
1600282800000|2020-09-16 19:00:00|1132.8|1132.3|1134|1133.5|1134.8|1134.3|1132.7|1132.2|1252
1600283100000|2020-09-16 19:05:00|1133.7|1133.2|1131.5|1131|1133.7|1133.2|1131.5|1131|2312
1600283400000|2020-09-16 19:10:00|1131.8|1131.3|1130.8|1130.3|1132.1|1131.6|1129.3|1128.8|1353
1600283700000|2020-09-16 19:15:00|1130.7|1130.2|1131.9|1131.4|1131.9|1131.4|1130.1|1129.6|3101
1600284000000|2020-09-16 19:20:00|1131.8|1131.3|1130.7|1130.2|1132.2|1131.7|1130.6|1130.1|1140
1600284300000|2020-09-16 19:25:00|1130.8|1130.3|1130.4|1129.9|1131.6|1131.1|1130.4|1129.9|1051
1600284600000|2020-09-16 19:30:00|1130.1|1129.6|1130.3|1129.8|1130.6|1130.1|1128.9|1128.4|1823
1600284900000|2020-09-16 19:35:00|1130.4|1129.9|1129.5|1129|1131.3|1130.8|1129.2|1128.7|1422
1600285200000|2020-09-16 19:40:00|1129.7|1129.2|1130|1129.5|1130.3|1129.8|1128.8|1128.3|1209
1600285500000|2020-09-16 19:45:00|1130.1|1129.6|1130.8|1130.3|1131.6|1131.1|1129.9|1129.4|2832
1600285800000|2020-09-16 19:50:00|1130.9|1130.4|1129.8|1129.3|1131.2|1130.7|1129.6|1129.1|935
1600286100000|2020-09-16 19:55:00|1130|1129.5|1129.1|1128.6|1130|1129.5|1128.8|1128.3|2173
1600286400000|2020-09-16 20:00:00|1129.3|1128.3|1129.7|1128.7|1129.9|1128.9|1129.3|1128.3|727
1600286700000|2020-09-16 20:05:00|1129.8|1128.8|1129.6|1128.6|1129.8|1128.8|1129.3|1128.3|109
1600287000000|2020-09-16 20:10:00|1129.8|1128.8|1130.3|1129.3|1130.5|1129.5|1129.7|1128.7|48
1600287300000|2020-09-16 20:15:00|1130.2|1129.2|1130.6|1129.6|1131.2|1130.2|1130|1129|44
1600287900000|2020-09-16 20:25:00|1131|1130|1131.7|1130.7|1131.8|1130.8|1131|1130|144
1600288200000|2020-09-16 20:30:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|28
1600288500000|2020-09-16 20:35:00|1131.4|1130.4|1131.3|1130.3|1132|1131|1131.3|1130.3|11
1600288800000|2020-09-16 20:40:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|57
1600289100000|2020-09-16 20:45:00|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|2
1600289700000|2020-09-16 20:55:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|108
1600290300000|2020-09-16 21:05:00|||||||||21
1600291500000|2020-09-16 21:25:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1
1600293300000|2020-09-16 21:55:00|1127.6|1126.6|1136.4|1135.4|1136.4|1135.4|1127.6|1126.6|2
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1128.9|1126.9|1129.2|1127.2|1127.4|1125.4|1
1600293900000|2020-09-16 22:05:00|1129|1127|1129.5|1127.5|1129.6|1127.6|1129|1127|0
1600294200000|2020-09-16 22:10:00|1129.6|1127.6|1130.1|1128.1|1130.2|1128.2|1129.4|1127.4|0
1600294500000|2020-09-16 22:15:00|1130.2|1128.2|1130.2|1128.2|1130.3|1128.3|1129.9|1127.9|0
1600294800000|2020-09-16 22:20:00|1130.1|1128.1|1130|1128|1130.2|1128.2|1129.8|1127.8|0
1600295100000|2020-09-16 22:25:00|1129.9|1127.9|1129.9|1127.9|1130.2|1128.2|1129.9|1127.9|0
1600295400000|2020-09-16 22:30:00|1130|1128|1129.9|1127.9|1130.1|1128.1|1129.8|1127.8|0
1600295700000|2020-09-16 22:35:00|1129.8|1127.8|1130|1128|1130.2|1128.2|1129.8|1127.8|0
1600296000000|2020-09-16 22:40:00|1130.1|1128.1|1130.3|1128.3|1130.3|1128.3|1130|1128|0
1600296300000|2020-09-16 22:45:00|1130.4|1128.4|1129.9|1127.9|1130.4|1128.4|1129.8|1127.8|0
1600296600000|2020-09-16 22:50:00|1130|1128|1129.6|1127.6|1130.1|1128.1|1129.5|1127.5|0
1600296900000|2020-09-16 22:55:00|1129.5|1127.5|1129.4|1127.4|1129.7|1127.7|1129.3|1127.3|0
1600297200000|2020-09-16 23:00:00|1129.3|1127.3|1129.7|1127.7|1129.8|1127.8|1129.3|1127.3|0
1600297500000|2020-09-16 23:05:00|1129.6|1127.6|1129.3|1127.3|1129.7|1127.7|1129.3|1127.3|0
1600297800000|2020-09-16 23:10:00|1129.2|1127.2|1130|1128|1130.1|1128.1|1129.2|1127.2|0
1600298100000|2020-09-16 23:15:00|1129.9|1127.9|1129.6|1127.6|1130|1128|1129.4|1127.4|0
1600298400000|2020-09-16 23:20:00|1129.7|1127.7|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1600298700000|2020-09-16 23:25:00|1129.4|1127.4|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1600299000000|2020-09-16 23:30:00|1129.4|1127.4|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1600299300000|2020-09-16 23:35:00|1129.2|1127.2|1128.4|1126.4|1129.3|1127.3|1128.4|1126.4|0
1600299600000|2020-09-16 23:40:00|1128.6|1126.6|1128.8|1126.8|1129|1127|1128.5|1126.5|0
1600299900000|2020-09-16 23:45:00|1128.7|1126.7|1128.7|1126.7|1128.8|1126.8|1128.4|1126.4|0
1600300200000|2020-09-16 23:50:00|1128.8|1126.8|1129.1|1127.1|1129.2|1127.2|1128.7|1126.7|0
1600300500000|2020-09-16 23:55:00|1129|1127|1128.5|1126.5|1129.1|1127.1|1128.1|1126.1|0
1600300800000|2020-09-17 00:00:00|1128.4|1126.4|1127.9|1125.9|1128.9|1126.9|1127.7|1125.7|0
1600301100000|2020-09-17 00:05:00|1127.8|1125.8|1127.8|1125.8|1128.1|1126.1|1127.4|1125.4|1
1600301400000|2020-09-17 00:10:00|1127.9|1125.9|1127.4|1125.4|1127.9|1125.9|1127|1125|50
1600301700000|2020-09-17 00:15:00|1127.3|1125.3|1126.8|1124.8|1127.4|1125.4|1126.6|1124.6|0
1600302000000|2020-09-17 00:20:00|1126.7|1124.7|1127.5|1126.5|1127.5|1126.5|1123.9|1121.9|4
1600302600000|2020-09-17 00:30:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|2
1600302900000|2020-09-17 00:35:00|||||||||8
1600303200000|2020-09-17 00:40:00|1124|1123|1124|1123|1124|1123|1124|1123|62
1600303500000|2020-09-17 00:45:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|7
1600304100000|2020-09-17 00:55:00|||||||||22
1600304700000|2020-09-17 01:05:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|6
1600305300000|2020-09-17 01:15:00|1127.4|1126.4|1128.6|1127.6|1128.7|1127.7|1127.4|1126.4|11
1600306500000|2020-09-17 01:35:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|2
1600306800000|2020-09-17 01:40:00|1130|1129|1130|1129|1130|1129|1130|1129|6
1600307100000|2020-09-17 01:45:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|6
1600307400000|2020-09-17 01:50:00|1124.6|1123.6|1124.5|1123.5|1124.6|1123.6|1124.5|1123.5|10
1600307700000|2020-09-17 01:55:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|17
1600308000000|2020-09-17 02:00:00|1122|1121|1122|1121|1122|1121|1122|1121|10
1600308300000|2020-09-17 02:05:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|37
1600308600000|2020-09-17 02:10:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1120.2|1119.2|85
1600308900000|2020-09-17 02:15:00|||||||||6
1600310100000|2020-09-17 02:35:00|||||||||94
1600311000000|2020-09-17 02:50:00|1119.7|1118.7|1119.7|1118.7|1119.9|1118.9|1119.7|1118.7|62
1600311300000|2020-09-17 02:55:00|||||||||1
1600312200000|2020-09-17 03:10:00|1118.8|1117.8|1116.7|1115.7|1118.8|1117.8|1116.6|1115.6|70
1600312800000|2020-09-17 03:20:00|1115.2|1114.2|1115.5|1114.5|1115.6|1114.6|1114.6|1113.6|20
1600313100000|2020-09-17 03:25:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|13
1600313400000|2020-09-17 03:30:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1
1600313700000|2020-09-17 03:35:00|1116.6|1115.6|1116.7|1115.7|1116.7|1115.7|1116.6|1115.6|4
1600314000000|2020-09-17 03:40:00|1116.9|1115.9|1117.3|1116.3|1117.3|1116.3|1116.8|1115.8|9
1600314300000|2020-09-17 03:45:00|1117.7|1116.7|1118|1117|1118|1117|1117.7|1116.7|140
1600314600000|2020-09-17 03:50:00|1118.1|1117.1|1118.2|1117.2|1118.3|1117.3|1117.8|1116.8|28
1600314900000|2020-09-17 03:55:00|1117.7|1116.7|1117.9|1116.9|1118|1117|1117.7|1116.7|26
1600315200000|2020-09-17 04:00:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1
1600315800000|2020-09-17 04:10:00|||||||||42
1600316100000|2020-09-17 04:15:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1
1600316400000|2020-09-17 04:20:00|1118|1117|1117.7|1116.7|1118|1117|1117.4|1116.4|25
1600317000000|2020-09-17 04:30:00|||||||||14
1600318800000|2020-09-17 05:00:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1600319400000|2020-09-17 05:10:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|2
1600319700000|2020-09-17 05:15:00|1119.2|1118.2|1118.8|1117.8|1119.5|1118.5|1118.6|1117.6|16
1600320000000|2020-09-17 05:20:00|1119|1118|1119|1118|1119|1118|1119|1118|52
1600320300000|2020-09-17 05:25:00|1119.1|1118.1|1119.4|1118.4|1119.5|1118.5|1119.1|1118.1|3
1600320600000|2020-09-17 05:30:00|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|3
1600320900000|2020-09-17 05:35:00|1120.5|1119.5|1120.8|1119.8|1120.8|1119.8|1120.5|1119.5|8
1600321800000|2020-09-17 05:50:00|1121.3|1120.3|1120.9|1119.9|1121.6|1120.6|1120.8|1119.8|26
1600322400000|2020-09-17 06:00:00|1120.3|1119.3|1120|1119|1120.3|1119.3|1120|1119|24
1600322700000|2020-09-17 06:05:00|1119.8|1118.8|1118.5|1117.5|1119.8|1118.8|1118.5|1117.5|20
1600323000000|2020-09-17 06:10:00|1118|1117|1117.5|1116.5|1118|1117|1117.5|1116.5|37
1600323300000|2020-09-17 06:15:00|1117|1116|1116.7|1115.7|1117.2|1116.2|1115.8|1114.8|172
1600323600000|2020-09-17 06:20:00|1115.9|1114.9|1116|1115|1116.4|1115.4|1115.8|1114.8|277
1600323900000|2020-09-17 06:25:00|1115.5|1114.5|1115|1114|1115.8|1114.8|1115|1114|140
1600324200000|2020-09-17 06:30:00|1114.8|1113.8|1116.5|1115.5|1116.5|1115.5|1114.6|1113.6|138
1600324500000|2020-09-17 06:35:00|1116.1|1115.1|1114.9|1113.9|1116.1|1115.1|1114|1113|116
1600324800000|2020-09-17 06:40:00|1114|1113|1114.7|1113.7|1115.1|1114.1|1113.6|1112.6|65
1600325100000|2020-09-17 06:45:00|1114.8|1113.8|1116.8|1115.8|1116.8|1115.8|1114.8|1113.8|100
1600325400000|2020-09-17 06:50:00|1116.6|1115.6|1117.4|1116.4|1117.5|1116.5|1116.5|1115.5|120
1600325700000|2020-09-17 06:55:00|1117.3|1116.3|1118.5|1117.5|1118.5|1117.5|1117.3|1116.3|92
1600326000000|2020-09-17 07:00:00|1118.6|1117.6|1118.9|1117.9|1119.4|1118.4|1117.9|1116.9|220
1600326300000|2020-09-17 07:05:00|1118.7|1117.7|1120.3|1119.3|1120.9|1119.9|1117.7|1116.7|131
1600326600000|2020-09-17 07:10:00|1120.1|1119.1|1119.9|1118.9|1120.9|1119.9|1119.4|1118.4|485
1600326900000|2020-09-17 07:15:00|1119.8|1118.8|1120.3|1119.3|1120.7|1119.7|1119.7|1118.7|280
1600327200000|2020-09-17 07:20:00|1120.2|1119.2|1120|1119|1120.3|1119.3|1119.7|1118.7|85
1600327500000|2020-09-17 07:25:00|1119.9|1118.9|1120.7|1119.7|1120.7|1119.7|1119.6|1118.6|133
1600327800000|2020-09-17 07:30:00|1120.8|1119.8|1122|1121|1122|1121|1120.8|1119.8|227
1600328100000|2020-09-17 07:35:00|1121.7|1120.7|1121.6|1120.6|1121.8|1120.8|1121.2|1120.2|123
1600328400000|2020-09-17 07:40:00|1121.4|1120.4|1120.9|1119.9|1121.5|1120.5|1120.7|1119.7|737
1600328700000|2020-09-17 07:45:00|1120.7|1119.7|1120.2|1119.2|1121.1|1120.1|1120.1|1119.1|144
1600329000000|2020-09-17 07:50:00|1120.1|1119.1|1121.1|1120.1|1121.1|1120.1|1120|1119|366
1600329300000|2020-09-17 07:55:00|1120.9|1119.9|1120.8|1119.8|1121.7|1120.7|1120.8|1119.8|286
1600329600000|2020-09-17 08:00:00|1121|1120|1121.4|1120.4|1121.7|1120.7|1121|1120|21
1600329900000|2020-09-17 08:05:00|1121.6|1120.6|1122.5|1121.5|1123|1122|1121.4|1120.4|173
1600330200000|2020-09-17 08:10:00|1122.6|1121.6|1121.7|1120.7|1123|1122|1121.7|1120.7|114
1600330500000|2020-09-17 08:15:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|8
1600330800000|2020-09-17 08:20:00|1122.8|1121.8|1122.6|1121.6|1123|1122|1122.3|1121.3|38
1600331100000|2020-09-17 08:25:00|1123.1|1122.1|1123.7|1122.7|1124|1123|1123.1|1122.1|45
1600331400000|2020-09-17 08:30:00|1123.6|1122.6|1123.3|1122.3|1123.6|1122.6|1123.3|1122.3|128
1600331700000|2020-09-17 08:35:00|1123.2|1122.2|1122.6|1121.6|1123.4|1122.4|1122.6|1121.6|260
1600332000000|2020-09-17 08:40:00|1122.8|1121.8|1123.6|1122.6|1123.6|1122.6|1122.8|1121.8|174
1600332300000|2020-09-17 08:45:00|1123.3|1122.3|1122.5|1121.5|1123.7|1122.7|1122.5|1121.5|411
1600332600000|2020-09-17 08:50:00|1122.6|1121.6|1123.2|1122.2|1123.2|1122.2|1122.5|1121.5|315
1600332900000|2020-09-17 08:55:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.6|1122.6|357
1600333200000|2020-09-17 09:00:00|1123.8|1122.8|1123.8|1122.8|1124.4|1123.4|1123.8|1122.8|62
1600333500000|2020-09-17 09:05:00|1123.9|1122.9|1123.1|1122.1|1123.9|1122.9|1123.1|1122.1|24
1600333800000|2020-09-17 09:10:00|1122.9|1121.9|1123.6|1122.6|1123.6|1122.6|1122.7|1121.7|39
1600334100000|2020-09-17 09:15:00|1123.8|1122.8|1123|1122|1123.8|1122.8|1123|1122|25
1600334400000|2020-09-17 09:20:00|1123.5|1122.5|1123.5|1122.5|1123.8|1122.8|1123.3|1122.3|68
1600334700000|2020-09-17 09:25:00|1123.3|1122.3|1122.8|1121.8|1123.3|1122.3|1122.8|1121.8|90
1600335000000|2020-09-17 09:30:00|1122.6|1121.6|1122.5|1121.5|1122.9|1121.9|1122.5|1121.5|170
1600335600000|2020-09-17 09:40:00|1122.7|1121.7|1123.7|1122.7|1123.7|1122.7|1122.7|1121.7|76
1600335900000|2020-09-17 09:45:00|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|216
1600336200000|2020-09-17 09:50:00|1123.8|1122.8|1124.2|1123.2|1124.2|1123.2|1123.8|1122.8|13
1600336500000|2020-09-17 09:55:00|1124.3|1123.3|1124.6|1123.6|1124.6|1123.6|1124.2|1123.2|111
1600336800000|2020-09-17 10:00:00|1124.4|1123.4|1123.2|1122.2|1124.4|1123.4|1123.2|1122.2|127
1600337100000|2020-09-17 10:05:00|1123.7|1122.7|1123.6|1122.6|1124.1|1123.1|1123.6|1122.6|9
1600337400000|2020-09-17 10:10:00|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|30
1600337700000|2020-09-17 10:15:00|1123.3|1122.3|1123.1|1122.1|1123.3|1122.3|1123.1|1122.1|54
1600338000000|2020-09-17 10:20:00|1123.4|1122.4|1123.8|1122.8|1123.8|1122.8|1123.4|1122.4|34
1600338600000|2020-09-17 10:30:00|1124|1123|1124.2|1123.2|1124.4|1123.4|1124|1123|62
1600338900000|2020-09-17 10:35:00|1124.3|1123.3|1124.2|1123.2|1124.3|1123.3|1124.2|1123.2|15
1600339200000|2020-09-17 10:40:00|1124.4|1123.4|1123.9|1122.9|1124.4|1123.4|1123.9|1122.9|27
1600339500000|2020-09-17 10:45:00|1123.8|1122.8|1122.7|1121.7|1123.8|1122.8|1122.7|1121.7|16
1600339800000|2020-09-17 10:50:00|1122.8|1121.8|1123|1122|1123|1122|1122.8|1121.8|9
1600340100000|2020-09-17 10:55:00|1122.7|1121.7|1121.5|1120.5|1122.7|1121.7|1121.5|1120.5|21
1600340400000|2020-09-17 11:00:00|1121.6|1120.6|1121.9|1120.9|1122|1121|1121.3|1120.3|79
1600340700000|2020-09-17 11:05:00|1121.7|1120.7|1121.4|1120.4|1121.8|1120.8|1121.4|1120.4|116
1600341000000|2020-09-17 11:10:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|10
1600341300000|2020-09-17 11:15:00|1122.7|1121.7|1122.8|1121.8|1123.1|1122.1|1122.7|1121.7|38
1600341600000|2020-09-17 11:20:00|1122.7|1121.7|1121.5|1120.5|1122.7|1121.7|1121.5|1120.5|29
1600341900000|2020-09-17 11:25:00|1121.3|1120.3|1121.7|1120.7|1122.1|1121.1|1121.3|1120.3|195
1600342200000|2020-09-17 11:30:00|1121.8|1120.8|1122|1121|1122|1121|1121.8|1120.8|23
1600342500000|2020-09-17 11:35:00|1122.1|1121.1|1121.8|1120.8|1122.5|1121.5|1121.7|1120.7|82
1600342800000|2020-09-17 11:40:00|1122.5|1121.5|1121.9|1120.9|1122.5|1121.5|1121.9|1120.9|85
1600343100000|2020-09-17 11:45:00|1122.2|1121.2|1121.7|1120.7|1122.2|1121.2|1121.7|1120.7|161
1600343400000|2020-09-17 11:50:00|1121.9|1120.9|1122|1121|1122.2|1121.2|1121.9|1120.9|263
1600343700000|2020-09-17 11:55:00|1121.8|1120.8|1121.6|1120.6|1121.8|1120.8|1121.6|1120.6|224
1600344000000|2020-09-17 12:00:00|1121.4|1120.4|1120.4|1119.4|1121.4|1120.4|1120.4|1119.4|159
1600344300000|2020-09-17 12:05:00|1120.3|1119.3|1120|1119|1120.4|1119.4|1120|1119|441
1600344600000|2020-09-17 12:10:00|1119.9|1118.9|1120.6|1119.6|1120.6|1119.6|1119.7|1118.7|220
1600344900000|2020-09-17 12:15:00|1121|1120|1120.7|1119.7|1121|1120|1120.7|1119.7|183
1600345200000|2020-09-17 12:20:00|1120.1|1119.1|1121.4|1120.4|1121.4|1120.4|1120.1|1119.1|630
1600345500000|2020-09-17 12:25:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.1|1120.1|145
1600345800000|2020-09-17 12:30:00|1120.8|1119.8|1119.9|1118.9|1120.9|1119.9|1119.9|1118.9|208
1600346100000|2020-09-17 12:35:00|1119.8|1118.8|1119.9|1118.9|1119.9|1118.9|1119.6|1118.6|94
1600346400000|2020-09-17 12:40:00|1119.5|1118.5|1120|1119|1120|1119|1119.5|1118.5|315
1600346700000|2020-09-17 12:45:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|132
1600347000000|2020-09-17 12:50:00|1119.6|1118.6|1119.3|1118.3|1119.6|1118.6|1119.3|1118.3|125
1600347300000|2020-09-17 12:55:00|1118.8|1117.8|1118.8|1117.8|1119|1118|1118.7|1117.7|152
1600347600000|2020-09-17 13:00:00|1119.1|1118.1|1118.1|1117.1|1119.1|1118.1|1118.1|1117.1|224
1600347900000|2020-09-17 13:05:00|1118|1117|1116.8|1115.8|1118|1117|1116.6|1115.6|820
1600348200000|2020-09-17 13:10:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|398
1600348500000|2020-09-17 13:15:00|1116.7|1115.7|1117.2|1116.2|1117.2|1116.2|1116.7|1115.7|160
1600348800000|2020-09-17 13:20:00|1116.8|1115.8|1117.4|1116.4|1117.4|1116.4|1116.8|1115.8|618
1600349100000|2020-09-17 13:25:00|1117.3|1116.3|1116.9|1115.9|1117.4|1116.4|1116.3|1115.3|576
1600349400000|2020-09-17 13:30:00|1116.7|1116.2|1117.4|1116.9|1118.6|1118.1|1115.6|1115.1|919
1600349700000|2020-09-17 13:35:00|1117.6|1117.1|1119.4|1118.9|1120.2|1119.7|1117.6|1117.1|429
1600350000000|2020-09-17 13:40:00|1119.7|1119.2|1119.3|1118.8|1119.7|1119.2|1118.6|1118.1|324
1600350300000|2020-09-17 13:45:00|1119.4|1118.9|1119.4|1118.9|1120.4|1119.9|1119.4|1118.9|355
1600350600000|2020-09-17 13:50:00|1119.3|1118.8|1120.9|1120.4|1121.1|1120.6|1119.3|1118.8|628
1600350900000|2020-09-17 13:55:00|1121.2|1120.7|1121.2|1120.7|1121.4|1120.9|1120.8|1120.3|458
1600351200000|2020-09-17 14:00:00|1121.6|1121.1|1121.4|1120.9|1122.1|1121.6|1120.7|1120.2|488
1600351500000|2020-09-17 14:05:00|1121.3|1120.8|1123.1|1122.6|1123.6|1123.1|1121.3|1120.8|831
1600351800000|2020-09-17 14:10:00|1122.8|1122.3|1123|1122.5|1123.8|1123.3|1122.6|1122.1|1127
1600352100000|2020-09-17 14:15:00|1123.1|1122.6|1122.6|1122.1|1123.1|1122.6|1122.2|1121.7|630
1600352400000|2020-09-17 14:20:00|1122.7|1122.2|1122.3|1121.8|1123.9|1123.4|1122.1|1121.6|455
1600352700000|2020-09-17 14:25:00|1121.9|1121.4|1121.8|1121.3|1122.1|1121.6|1121.4|1120.9|381
1600353000000|2020-09-17 14:30:00|1121.7|1121.2|1122.1|1121.6|1122.5|1122|1120.6|1120.1|321
1600353300000|2020-09-17 14:35:00|1122.3|1121.8|1122.7|1122.2|1122.8|1122.3|1122|1121.5|275
1600353600000|2020-09-17 14:40:00|1123|1122.5|1123.6|1123.1|1124.2|1123.7|1123|1122.5|286
1600353900000|2020-09-17 14:45:00|1123.9|1123.4|1124.1|1123.6|1124.6|1124.1|1123.9|1123.4|235
1600354200000|2020-09-17 14:50:00|1123.3|1122.8|1123.6|1123.1|1123.6|1123.1|1123.3|1122.8|192
1600354500000|2020-09-17 14:55:00|1123.1|1122.6|1122.6|1122.1|1123.1|1122.6|1122.6|1122.1|487
1600354800000|2020-09-17 15:00:00|1122.9|1122.4|1124.8|1124.3|1124.9|1124.4|1122.9|1122.4|131
1600355100000|2020-09-17 15:05:00|1124.7|1124.2|1124.8|1124.3|1125.1|1124.6|1124.6|1124.1|158
1600355400000|2020-09-17 15:10:00|1124.7|1124.2|1124.1|1123.6|1124.7|1124.2|1123.9|1123.4|423
1600355700000|2020-09-17 15:15:00|1124.8|1124.3|1124.3|1123.8|1125.5|1125|1124|1123.5|537
1600356000000|2020-09-17 15:20:00|1124.2|1123.7|1123.9|1123.4|1124.3|1123.8|1123.7|1123.2|1734
1600356300000|2020-09-17 15:25:00|1124.1|1123.6|1124.6|1124.1|1124.6|1124.1|1123.7|1123.2|193
1600356600000|2020-09-17 15:30:00|1124.5|1124|1123.1|1122.6|1125|1124.5|1123.1|1122.6|395
1600356900000|2020-09-17 15:35:00|1123.3|1122.8|1123.4|1122.9|1123.8|1123.3|1122.9|1122.4|584
1600357200000|2020-09-17 15:40:00|1123.7|1123.2|1122.3|1121.8|1123.7|1123.2|1122.3|1121.8|60
1600357500000|2020-09-17 15:45:00|1122|1121.5|1122|1121.5|1122|1121.5|1122|1121.5|166
1600357800000|2020-09-17 15:50:00|1121.7|1121.2|1122.2|1121.7|1122.2|1121.7|1121.7|1121.2|209
1600358100000|2020-09-17 15:55:00|1122.5|1122|1121.9|1121.4|1122.5|1122|1121.8|1121.3|122
1600358400000|2020-09-17 16:00:00|1121.4|1120.9|1121.7|1121.2|1121.7|1121.2|1121.4|1120.9|104
1600358700000|2020-09-17 16:05:00|1121.4|1120.9|1120.6|1120.1|1121.4|1120.9|1120.6|1120.1|106
1600359000000|2020-09-17 16:10:00|1120.2|1119.7|1120|1119.5|1120.5|1120|1120|1119.5|20
1600359300000|2020-09-17 16:15:00|1120.2|1119.7|1119.4|1118.9|1120.3|1119.8|1119.4|1118.9|159
1600359600000|2020-09-17 16:20:00|1120.2|1119.7|1120.5|1120|1120.5|1120|1120.2|1119.7|286
1600359900000|2020-09-17 16:25:00|1120.7|1120.2|1121.2|1120.7|1121.5|1121|1120.3|1119.8|457
1600360200000|2020-09-17 16:30:00|1121.5|1121|1121.7|1121.2|1121.7|1121.2|1121.3|1120.8|83
1600360500000|2020-09-17 16:35:00|1122|1121.5|1122.8|1122.3|1122.8|1122.3|1121.6|1121.1|637
1600360800000|2020-09-17 16:40:00|1122.7|1122.2|1122.8|1122.3|1122.8|1122.3|1122.3|1121.8|651
1600361100000|2020-09-17 16:45:00|1122.4|1121.9|1122.6|1122.1|1122.6|1122.1|1121.6|1121.1|474
1600361400000|2020-09-17 16:50:00|1122.2|1121.7|1123.3|1122.8|1123.3|1122.8|1122.2|1121.7|405
1600361700000|2020-09-17 16:55:00|1123.2|1122.7|1123.5|1123|1123.9|1123.4|1123.2|1122.7|69
1600362000000|2020-09-17 17:00:00|1123.9|1123.4|1123.9|1123.4|1123.9|1123.4|1123.9|1123.4|144
1600362300000|2020-09-17 17:05:00|1123.7|1123.2|1123.9|1123.4|1124.1|1123.6|1123.3|1122.8|157
1600362600000|2020-09-17 17:10:00|1123.6|1123.1|1123.3|1122.8|1123.6|1123.1|1123.3|1122.8|35
1600362900000|2020-09-17 17:15:00|1123.4|1122.9|1123.4|1122.9|1123.4|1122.9|1123.4|1122.9|38
1600363200000|2020-09-17 17:20:00|||||||||32
1600363500000|2020-09-17 17:25:00|||||||||57
1600363800000|2020-09-17 17:30:00|||||||||164
1600364100000|2020-09-17 17:35:00|1124.4|1123.9|1124.6|1124.1|1124.6|1124.1|1124.4|1123.9|128
1600364400000|2020-09-17 17:40:00|1124.8|1124.3|1124.8|1124.3|1124.8|1124.3|1124.8|1124.3|45
1600364700000|2020-09-17 17:45:00|1125.1|1124.6|1125.4|1124.9|1125.4|1124.9|1125.1|1124.6|93
1600365000000|2020-09-17 17:50:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1125|1124.5|223
1600365300000|2020-09-17 17:55:00|1125.4|1124.9|1125.2|1124.7|1125.6|1125.1|1125|1124.5|95
1600365600000|2020-09-17 18:00:00|1125.5|1125|1125.5|1125|1125.5|1125|1125.5|1125|58
1600365900000|2020-09-17 18:05:00|||||||||186
1600366200000|2020-09-17 18:10:00|||||||||35
1600366500000|2020-09-17 18:15:00|1126|1125.5|1126|1125.5|1126|1125.5|1126|1125.5|34
1600366800000|2020-09-17 18:20:00|||||||||54
1600367100000|2020-09-17 18:25:00|||||||||95
1600367400000|2020-09-17 18:30:00|1124.8|1124.3|1124.4|1123.9|1124.9|1124.4|1124.4|1123.9|51
1600367700000|2020-09-17 18:35:00|1124.5|1124|1124.5|1124|1124.5|1124|1124.5|1124|67
1600368000000|2020-09-17 18:40:00|||||||||27
1600368300000|2020-09-17 18:45:00|1125.3|1124.8|1125.3|1124.8|1125.3|1124.8|1125.3|1124.8|89
1600368600000|2020-09-17 18:50:00|1125.1|1124.6|1125.1|1124.6|1125.1|1124.6|1125.1|1124.6|29
1600368900000|2020-09-17 18:55:00|1125.5|1125|1125.5|1125|1125.5|1125|1125.5|1125|76
1600369200000|2020-09-17 19:00:00|||||||||51
1600369500000|2020-09-17 19:05:00|||||||||23
1600369800000|2020-09-17 19:10:00|1124.5|1124|1124.9|1124.4|1124.9|1124.4|1124.5|1124|36
1600370100000|2020-09-17 19:15:00|1124.7|1124.2|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|132
1600370400000|2020-09-17 19:20:00|1125.5|1125|1124.7|1124.2|1125.5|1125|1124.7|1124.2|79
1600370700000|2020-09-17 19:25:00|||||||||34
1600371000000|2020-09-17 19:30:00|1125.4|1124.9|1125.3|1124.8|1125.4|1124.9|1125.3|1124.8|45
1600371300000|2020-09-17 19:35:00|||||||||37
1600371600000|2020-09-17 19:40:00|||||||||51
1600371900000|2020-09-17 19:45:00|||||||||37
1600372200000|2020-09-17 19:50:00|1126|1125.5|1126.6|1126.1|1126.6|1126.1|1126|1125.5|96
1600372500000|2020-09-17 19:55:00|1126.7|1126.2|1125.3|1124.8|1126.7|1126.2|1124.8|1124.3|336
1600372800000|2020-09-17 20:00:00|1125.5|1124.5|1126.1|1125.1|1126.2|1125.2|1125.5|1124.5|110
1600373100000|2020-09-17 20:05:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1
1600373400000|2020-09-17 20:10:00|||||||||110
1600373700000|2020-09-17 20:15:00|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|25
1600374000000|2020-09-17 20:20:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|6
1600374300000|2020-09-17 20:25:00|1121.3|1120.3|1123|1122|1123|1122|1120.5|1119.5|29
1600374600000|2020-09-17 20:30:00|||||||||1
1600377300000|2020-09-17 21:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1600377900000|2020-09-17 21:25:00|||||||||2
1600380000000|2020-09-17 22:00:00|1128|1126|1128|1126|1128.3|1126.3|1127.4|1125.4|0
1600380300000|2020-09-17 22:05:00|1127.9|1125.9|1127.9|1125.9|1128|1126|1127.7|1125.7|0
1600380600000|2020-09-17 22:10:00|1128|1126|1128.7|1126.7|1128.9|1126.9|1128|1126|0
1600380900000|2020-09-17 22:15:00|1128.8|1126.8|1128.4|1126.4|1128.8|1126.8|1128.4|1126.4|0
1600381200000|2020-09-17 22:20:00|1128.7|1126.7|1129.2|1127.2|1129.4|1127.4|1128.6|1126.6|0
1600381500000|2020-09-17 22:25:00|1129.3|1127.3|1129.3|1127.3|1129.4|1127.4|1129.2|1127.2|0
1600381800000|2020-09-17 22:30:00|1129.4|1127.4|1129.9|1127.9|1129.9|1127.9|1129.4|1127.4|0
1600382100000|2020-09-17 22:35:00|1129.8|1127.8|1129.9|1127.9|1129.9|1127.9|1129.7|1127.7|0
1600382400000|2020-09-17 22:40:00|1130|1128|1130.4|1128.4|1130.5|1128.5|1129.9|1127.9|0
1600382700000|2020-09-17 22:45:00|1130.5|1128.5|1130.6|1128.6|1130.7|1128.7|1130.4|1128.4|0
1600383000000|2020-09-17 22:50:00|1130.7|1128.7|1130.9|1128.9|1131|1129|1130.6|1128.6|0
1600383300000|2020-09-17 22:55:00|1131|1129|1130.9|1128.9|1131|1129|1130.7|1128.7|0
1600383600000|2020-09-17 23:00:00|1131|1129|1131.9|1129.9|1131.9|1129.9|1131|1129|0
1600383900000|2020-09-17 23:05:00|1131.8|1129.8|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1600384200000|2020-09-17 23:10:00|1131.7|1129.7|1131.6|1129.6|1131.9|1129.9|1131.4|1129.4|0
1600384500000|2020-09-17 23:15:00|1131.5|1129.5|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1600384800000|2020-09-17 23:20:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1131.3|1129.3|0
1600385100000|2020-09-17 23:25:00|1131.5|1129.5|1131.4|1129.4|1131.9|1129.9|1131.4|1129.4|0
1600385700000|2020-09-17 23:35:00|1131.3|1129.3|1130.7|1128.7|1131.3|1129.3|1130.6|1128.6|0
1600386000000|2020-09-17 23:40:00|1130.6|1128.6|1130.1|1128.1|1130.8|1128.8|1130|1128|0
1600386300000|2020-09-17 23:45:00|1130|1128|1129|1127|1130|1128|1129|1127|0
1600386600000|2020-09-17 23:50:00|1129.1|1127.1|1129.5|1127.5|1129.9|1127.9|1129|1127|0
1600386900000|2020-09-17 23:55:00|1129.4|1127.4|1128.7|1126.7|1129.5|1127.5|1128.5|1126.5|0
1600387200000|2020-09-18 00:00:00|1128.5|1126.5|1128.5|1126.5|1129.3|1127.3|1128.1|1126.1|0
1600387500000|2020-09-18 00:05:00|1128.4|1126.4|1129.7|1127.7|1129.8|1127.8|1128.1|1126.1|0
1600387800000|2020-09-18 00:10:00|1129.8|1127.8|1130.4|1128.4|1130.5|1128.5|1129.6|1127.6|0
1600388100000|2020-09-18 00:15:00|1130.5|1128.5|1129.3|1127.3|1130.5|1128.5|1129.2|1127.2|0
1600388400000|2020-09-18 00:20:00|1129.2|1127.2|1128.3|1126.3|1129.3|1127.3|1128.2|1126.2|0
1600388700000|2020-09-18 00:25:00|1128.2|1126.2|1121.8|1120.8|1128.5|1126.6|1121.8|1120.8|2
1600389000000|2020-09-18 00:30:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|6
1600389300000|2020-09-18 00:35:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1600389600000|2020-09-18 00:40:00|1123.2|1122.2|1122.4|1121.4|1123.2|1122.2|1122.4|1121.4|3
1600389900000|2020-09-18 00:45:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1600390200000|2020-09-18 00:50:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1600390500000|2020-09-18 00:55:00|1121|1120|1121|1120|1121|1120|1121|1120|1
1600390800000|2020-09-18 01:00:00|1121.5|1120.5|1122.8|1121.8|1122.8|1121.8|1121.5|1120.5|4
1600391100000|2020-09-18 01:05:00|1124.8|1123.8|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|42
1600391400000|2020-09-18 01:10:00|1121.4|1120.4|1120|1119|1121.4|1120.4|1119.5|1118.5|17
1600391700000|2020-09-18 01:15:00|1121.7|1120.7|1120.4|1119.4|1122.7|1121.7|1120|1119|46
1600392000000|2020-09-18 01:20:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1600392300000|2020-09-18 01:25:00|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1
1600392600000|2020-09-18 01:30:00|1119.3|1118.3|1118.4|1117.4|1119.3|1118.3|1117.6|1116.6|16
1600392900000|2020-09-18 01:35:00|1117.3|1116.3|1121|1120|1121|1120|1117.3|1116.3|5
1600393200000|2020-09-18 01:40:00|1120.5|1119.5|1122|1121|1122|1121|1120.5|1119.5|5
1600393500000|2020-09-18 01:45:00|1121.6|1120.6|1121.1|1120.1|1121.6|1120.6|1121.1|1120.1|5
1600393800000|2020-09-18 01:50:00|1122|1121|1124.2|1123.2|1124.2|1123.2|1122|1121|6
1600394100000|2020-09-18 01:55:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1
1600394400000|2020-09-18 02:00:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1600394700000|2020-09-18 02:05:00|1122.1|1121.1|1121.9|1120.9|1122.8|1121.8|1121.6|1120.6|7
1600395000000|2020-09-18 02:10:00|1120.8|1119.8|1121.8|1120.8|1121.8|1120.8|1120.8|1119.8|15
1600395300000|2020-09-18 02:15:00|1122.5|1121.5|1123.3|1122.3|1123.3|1122.3|1122.5|1121.5|5
1600395900000|2020-09-18 02:25:00|1123.8|1122.8|1123.7|1122.7|1124.4|1123.4|1123.7|1122.7|15
1600396200000|2020-09-18 02:30:00|1124.2|1123.2|1124.6|1123.6|1124.6|1123.6|1123.7|1122.7|15
1600396500000|2020-09-18 02:35:00|1123.8|1122.8|1123.3|1122.3|1123.8|1122.8|1123.3|1122.3|2
1600396800000|2020-09-18 02:40:00|1122.8|1121.8|1124|1123|1124|1123|1122.8|1121.8|3
1600397100000|2020-09-18 02:45:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|2
1600397400000|2020-09-18 02:50:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1
1600397700000|2020-09-18 02:55:00|1123.2|1122.2|1124.3|1123.3|1124.3|1123.3|1123.2|1122.2|3
1600398000000|2020-09-18 03:00:00|1124.8|1123.8|1125.6|1124.6|1125.6|1124.6|1124.8|1123.8|3
1600398600000|2020-09-18 03:10:00|1126.4|1125.4|1125.7|1124.7|1126.4|1125.4|1125.7|1124.7|7
1600398900000|2020-09-18 03:15:00|1126.2|1125.2|1126.2|1125.2|1126.3|1125.3|1125.5|1124.5|12
1600399200000|2020-09-18 03:20:00|1126.4|1125.4|1126.8|1125.8|1126.8|1125.8|1126.4|1125.4|5
1600399500000|2020-09-18 03:25:00|1126.5|1125.5|1125.6|1124.6|1127.1|1126.1|1125.6|1124.6|29
1600399800000|2020-09-18 03:30:00|1125.4|1124.4|1126.6|1125.6|1126.6|1125.6|1125.4|1124.4|15
1600400100000|2020-09-18 03:35:00|1125.3|1124.3|1126.2|1125.2|1126.2|1125.2|1125.3|1124.3|2
1600400400000|2020-09-18 03:40:00|1125|1124|1125|1124|1125|1124|1125|1124|1
1600400700000|2020-09-18 03:45:00|1126|1125|1125.4|1124.4|1126.1|1125.1|1125.4|1124.4|9
1600401000000|2020-09-18 03:50:00|||||||||1
1600401300000|2020-09-18 03:55:00|1126.2|1125.2|1125|1124|1126.2|1125.2|1125|1124|23
1600401600000|2020-09-18 04:00:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1600401900000|2020-09-18 04:05:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|22
1600402200000|2020-09-18 04:10:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1
1600402500000|2020-09-18 04:15:00|1124.6|1123.6|1125.3|1124.3|1125.3|1124.3|1124.6|1123.6|3
1600402800000|2020-09-18 04:20:00|1125.9|1124.9|1126.2|1125.2|1126.2|1125.2|1125.9|1124.9|2
1600403100000|2020-09-18 04:25:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1
1600403400000|2020-09-18 04:30:00|1124.8|1123.8|1126.3|1125.3|1126.3|1125.3|1124.8|1123.8|6
1600403700000|2020-09-18 04:35:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1600404000000|2020-09-18 04:40:00|1126.9|1125.9|1127.2|1126.2|1127.6|1126.6|1126.5|1125.5|20
1600404300000|2020-09-18 04:45:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|2
1600404600000|2020-09-18 04:50:00|1126.8|1125.8|1126.9|1125.9|1126.9|1125.9|1126.1|1125.1|13
1600404900000|2020-09-18 04:55:00|1126.5|1125.5|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|5
1600405200000|2020-09-18 05:00:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|2
1600405500000|2020-09-18 05:05:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|4
1600405800000|2020-09-18 05:10:00|1126.5|1125.5|1126.7|1125.7|1126.7|1125.7|1126.5|1125.5|4
1600406100000|2020-09-18 05:15:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|12
1600406400000|2020-09-18 05:20:00|1127.5|1126.5|1128|1127|1128|1127|1126.8|1125.8|8
1600406700000|2020-09-18 05:25:00|1127.6|1126.6|1128.2|1127.2|1128.2|1127.2|1127.6|1126.6|16
1600407000000|2020-09-18 05:30:00|1128.7|1127.7|1128.1|1127.1|1128.7|1127.7|1128.1|1127.1|13
1600407300000|2020-09-18 05:35:00|1127|1126|1126.8|1125.8|1127|1126|1126.8|1125.8|3
1600407600000|2020-09-18 05:40:00|1126.7|1125.7|1127.2|1126.2|1127.5|1126.5|1126.7|1125.7|5
1600407900000|2020-09-18 05:45:00|1128|1127|1127.9|1126.9|1128|1127|1127.9|1126.9|6
1600408200000|2020-09-18 05:50:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|5
1600408500000|2020-09-18 05:55:00|1126.9|1125.9|1129|1128|1129|1128|1126.9|1125.9|14
1600408800000|2020-09-18 06:00:00|1128.8|1127.8|1128.3|1127.3|1128.8|1127.8|1127.5|1126.5|64
1600409100000|2020-09-18 06:05:00|1127.7|1126.7|1129.1|1128.1|1129.1|1128.1|1127.6|1126.6|57
1600409400000|2020-09-18 06:10:00|1129.2|1128.2|1128.7|1127.7|1129.2|1128.2|1128.7|1127.7|9
1600409700000|2020-09-18 06:15:00|1130.6|1129.6|1129.8|1128.8|1130.7|1129.7|1129.8|1128.8|33
1600410000000|2020-09-18 06:20:00|1130|1129|1129.7|1128.7|1130.1|1129.1|1129.7|1128.7|24
1600410300000|2020-09-18 06:25:00|1129.9|1128.9|1131.1|1130.1|1131.3|1130.3|1129.9|1128.9|101
1600410600000|2020-09-18 06:30:00|1130.4|1129.4|1130.9|1129.9|1130.9|1129.9|1130.2|1129.2|34
1600410900000|2020-09-18 06:35:00|1130.5|1129.5|1130.9|1129.9|1130.9|1129.9|1130.5|1129.5|4
1600411200000|2020-09-18 06:40:00|1130.8|1129.8|1130.8|1129.8|1131.4|1130.4|1130.8|1129.8|84
1600411500000|2020-09-18 06:45:00|1130.9|1129.9|1130.8|1129.8|1131|1130|1130.7|1129.7|40
1600411800000|2020-09-18 06:50:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1600412100000|2020-09-18 06:55:00|1131|1130|1131.4|1130.4|1131.6|1130.6|1131|1130|24
1600412400000|2020-09-18 07:00:00|1131.3|1130.3|1131|1130|1131.4|1130.4|1130.4|1129.4|205
1600412700000|2020-09-18 07:05:00|1131.1|1130.1|1130.3|1129.3|1132.2|1131.2|1130.3|1129.3|219
1600413000000|2020-09-18 07:10:00|1130.1|1129.1|1130.6|1129.6|1131.3|1130.3|1130|1129|415
1600413300000|2020-09-18 07:15:00|1130.5|1129.5|1131.8|1130.8|1131.8|1130.8|1130.2|1129.2|273
1600413600000|2020-09-18 07:20:00|1131.9|1130.9|1131.7|1130.7|1132.6|1131.6|1131.3|1130.3|360
1600413900000|2020-09-18 07:25:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131|1130|56
1600414200000|2020-09-18 07:30:00|1131.1|1130.1|1129.6|1128.6|1131.1|1130.1|1129.4|1128.4|151
1600414500000|2020-09-18 07:35:00|1129.4|1128.4|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|157
1600414800000|2020-09-18 07:40:00|1129.5|1128.5|1130.1|1129.1|1130.3|1129.3|1129|1128|81
1600415100000|2020-09-18 07:45:00|1129.9|1128.9|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|118
1600415400000|2020-09-18 07:50:00|1129.7|1128.7|1129.2|1128.2|1130|1129|1129.1|1128.1|149
1600415700000|2020-09-18 07:55:00|1129|1128|1129|1128|1129.7|1128.7|1128.7|1127.7|164
1600416000000|2020-09-18 08:00:00|1129.1|1128.1|1129.1|1128.1|1130|1129|1128.6|1127.6|144
1600416300000|2020-09-18 08:05:00|1129.2|1128.2|1129.9|1128.9|1129.9|1128.9|1129.1|1128.1|112
1600416600000|2020-09-18 08:10:00|1129.7|1128.7|1130.9|1129.9|1131|1130|1129.6|1128.6|185
1600416900000|2020-09-18 08:15:00|1131|1130|1131.9|1130.9|1132.1|1131.1|1131|1130|213
1600417200000|2020-09-18 08:20:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.4|1130.4|45
1600417500000|2020-09-18 08:25:00|1131.8|1130.8|1132.1|1131.1|1132.2|1131.2|1131.4|1130.4|77
1600417800000|2020-09-18 08:30:00|1131.9|1130.9|1130.9|1129.9|1131.9|1130.9|1130.8|1129.8|110
1600418100000|2020-09-18 08:35:00|1130.8|1129.8|1131.4|1130.4|1131.4|1130.4|1130.6|1129.6|80
1600418400000|2020-09-18 08:40:00|1131.2|1130.2|1131.2|1130.2|1131.5|1130.5|1131.2|1130.2|36
1600418700000|2020-09-18 08:45:00|1131.1|1130.1|1131|1130|1131.3|1130.3|1130.6|1129.6|20
1600419000000|2020-09-18 08:50:00|1130.8|1129.8|1130.2|1129.2|1130.8|1129.8|1129.9|1128.9|44
1600419300000|2020-09-18 08:55:00|1130.1|1129.1|1130|1129|1130.2|1129.2|1129.9|1128.9|95
1600419600000|2020-09-18 09:00:00|1130.1|1129.1|1130.5|1129.5|1130.7|1129.7|1129.7|1128.7|56
1600419900000|2020-09-18 09:05:00|1130.1|1129.1|1130|1129|1130.3|1129.3|1129.3|1128.3|71
1600420200000|2020-09-18 09:10:00|1129.9|1128.9|1131.3|1130.3|1131.3|1130.3|1129.9|1128.9|47
1600420500000|2020-09-18 09:15:00|1131|1130|1131.2|1130.2|1131.2|1130.2|1130.8|1129.8|24
1600420800000|2020-09-18 09:20:00|1131|1130|1131.1|1130.1|1131.4|1130.4|1130.8|1129.8|28
1600421100000|2020-09-18 09:25:00|1131.6|1130.6|1132.1|1131.1|1132.2|1131.2|1131.4|1130.4|102
1600421400000|2020-09-18 09:30:00|1131.9|1130.9|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|43
1600421700000|2020-09-18 09:35:00|1131.6|1130.6|1132.2|1131.2|1132.4|1131.4|1131.4|1130.4|49
1600422000000|2020-09-18 09:40:00|1132.4|1131.4|1132.4|1131.4|1132.5|1131.5|1132.1|1131.1|30
1600422300000|2020-09-18 09:45:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132|1131|63
1600422600000|2020-09-18 09:50:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.1|1130.1|114
1600422900000|2020-09-18 09:55:00|1132|1131|1131.2|1130.2|1132.1|1131.1|1130.9|1129.9|61
1600423200000|2020-09-18 10:00:00|1131.1|1130.1|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|50
1600423500000|2020-09-18 10:05:00|1130.8|1129.8|1131.2|1130.2|1131.2|1130.2|1130.8|1129.8|6
1600423800000|2020-09-18 10:10:00|1131.3|1130.3|1131.3|1130.3|1131.5|1130.5|1131.1|1130.1|19
1600424100000|2020-09-18 10:15:00|1131.2|1130.2|1130.8|1129.8|1131.2|1130.2|1130.6|1129.6|32
1600424400000|2020-09-18 10:20:00|1130.9|1129.9|1131.4|1130.4|1131.6|1130.6|1130.9|1129.9|87
1600424700000|2020-09-18 10:25:00|1131.2|1130.2|1131.7|1130.7|1131.7|1130.7|1131.2|1130.2|17
1600425000000|2020-09-18 10:30:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|63
1600425300000|2020-09-18 10:35:00|1132|1131|1131.4|1130.4|1132|1131|1131.4|1130.4|39
1600425600000|2020-09-18 10:40:00|1131.3|1130.3|1131.1|1130.1|1131.4|1130.4|1131|1130|30
1600425900000|2020-09-18 10:45:00|1131|1130|1130.9|1129.9|1131|1130|1130.9|1129.9|5
1600426200000|2020-09-18 10:50:00|1131.1|1130.1|1130.8|1129.8|1131.1|1130.1|1130.7|1129.7|7
1600426500000|2020-09-18 10:55:00|1130.9|1129.9|1131.7|1130.7|1131.7|1130.7|1130.9|1129.9|26
1600426800000|2020-09-18 11:00:00|1131.6|1130.6|1131.9|1130.9|1132|1131|1131.1|1130.1|40
1600427100000|2020-09-18 11:05:00|1132|1131|1132|1131|1132.2|1131.2|1132|1131|32
1600427400000|2020-09-18 11:10:00|1131.9|1130.9|1131.9|1130.9|1132.2|1131.2|1131.8|1130.8|21
1600427700000|2020-09-18 11:15:00|1131.8|1130.8|1131.7|1130.7|1132.1|1131.1|1131.6|1130.6|126
1600428000000|2020-09-18 11:20:00|1131.6|1130.6|1132|1131|1132|1131|1131.4|1130.4|68
1600428300000|2020-09-18 11:25:00|1131.9|1130.9|1132|1131|1132.2|1131.2|1131.9|1130.9|17
1600428600000|2020-09-18 11:30:00|1131.8|1130.8|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|248
1600428900000|2020-09-18 11:35:00|1132.6|1131.6|1131.1|1130.1|1132.7|1131.7|1130.8|1129.8|619
1600429200000|2020-09-18 11:40:00|1130.9|1129.9|1130.2|1129.2|1131.3|1130.3|1130.2|1129.2|263
1600429500000|2020-09-18 11:45:00|1130.1|1129.1|1129.3|1128.3|1130.2|1129.2|1129.3|1128.3|230
1600429800000|2020-09-18 11:50:00|1129.2|1128.2|1128.3|1127.3|1129.3|1128.3|1127.5|1126.5|418
1600430100000|2020-09-18 11:55:00|1128.2|1127.2|1128.1|1127.1|1128.2|1127.2|1127.6|1126.6|260
1600430400000|2020-09-18 12:00:00|1128.2|1127.2|1126.3|1125.3|1128.2|1127.2|1126.2|1125.2|224
1600430700000|2020-09-18 12:05:00|1126.2|1125.2|1127.3|1126.3|1127.5|1126.5|1126.1|1125.1|369
1600431000000|2020-09-18 12:10:00|1127.2|1126.2|1126.9|1125.9|1127.3|1126.3|1126.5|1125.5|174
1600431300000|2020-09-18 12:15:00|1126.7|1125.7|1126.4|1125.4|1127|1126|1126.2|1125.2|216
1600431600000|2020-09-18 12:20:00|1126.3|1125.3|1126.3|1125.3|1126.5|1125.5|1125.5|1124.5|277
1600431900000|2020-09-18 12:25:00|1126.4|1125.4|1126.3|1125.3|1126.4|1125.4|1125.8|1124.8|166
1600432200000|2020-09-18 12:30:00|1126.2|1125.2|1126.3|1125.3|1126.7|1125.7|1125.8|1124.8|192
1600432500000|2020-09-18 12:35:00|1126.4|1125.4|1127.3|1126.3|1127.5|1126.5|1126.3|1125.3|477
1600432800000|2020-09-18 12:40:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|217
1600433100000|2020-09-18 12:45:00|1127.3|1126.3|1127.4|1126.4|1127.5|1126.5|1127.2|1126.2|363
1600433400000|2020-09-18 12:50:00|1127.5|1126.5|1126.5|1125.5|1127.5|1126.5|1126.4|1125.4|286
1600433700000|2020-09-18 12:55:00|1126.4|1125.4|1127.2|1126.2|1127.3|1126.3|1126.4|1125.4|200
1600434000000|2020-09-18 13:00:00|1127.3|1126.3|1127.6|1126.6|1128|1127|1127.1|1126.1|640
1600434300000|2020-09-18 13:05:00|1127.7|1126.7|1127.8|1126.8|1128|1127|1127.3|1126.3|301
1600434600000|2020-09-18 13:10:00|1127.7|1126.7|1127.2|1126.2|1128.1|1127.1|1127.1|1126.1|327
1600434900000|2020-09-18 13:15:00|1127.1|1126.1|1127.2|1126.2|1127.4|1126.4|1127|1126|647
1600435200000|2020-09-18 13:20:00|1127.1|1126.1|1127.1|1126.1|1127.3|1126.3|1126.7|1125.7|234
1600435500000|2020-09-18 13:25:00|1127.2|1126.2|1126.2|1125.2|1127.6|1126.6|1125.9|1124.9|405
1600435800000|2020-09-18 13:30:00|1126|1125.5|1126.1|1125.6|1127.2|1126.7|1125.8|1125.3|4732
1600436100000|2020-09-18 13:35:00|1126.2|1125.7|1125|1124.5|1126.3|1125.8|1124.4|1123.9|1432
1600436400000|2020-09-18 13:40:00|1125.1|1124.6|1123.7|1123.2|1125.3|1124.8|1123.7|1123.2|2136
1600436700000|2020-09-18 13:45:00|1123.6|1123.1|1122.5|1122|1123.7|1123.2|1122|1121.5|1030
1600437000000|2020-09-18 13:50:00|1122.6|1122.1|1123|1122.5|1123.2|1122.7|1121.5|1121|522
1600437300000|2020-09-18 13:55:00|1122.9|1122.4|1123.3|1122.8|1123.5|1123|1122.4|1121.9|364
1600437600000|2020-09-18 14:00:00|1123.4|1122.9|1124.2|1123.7|1124.2|1123.7|1123.1|1122.6|676
1600437900000|2020-09-18 14:05:00|1124|1123.5|1124.3|1123.8|1124.7|1124.2|1123.7|1123.2|689
1600438200000|2020-09-18 14:10:00|1124.1|1123.6|1124.7|1124.2|1124.8|1124.3|1123.7|1123.2|574
1600438500000|2020-09-18 14:15:00|1124.6|1124.1|1125.1|1124.6|1125.6|1125.1|1124.5|1124|500
1600438800000|2020-09-18 14:20:00|1125.2|1124.7|1125.3|1124.8|1125.6|1125.1|1124.5|1124|477
1600439100000|2020-09-18 14:25:00|1125.4|1124.9|1124.8|1124.3|1125.5|1125|1124.2|1123.7|555
1600439400000|2020-09-18 14:30:00|1124.9|1124.4|1123.5|1123|1125|1124.5|1123.4|1122.9|376
1600439700000|2020-09-18 14:35:00|1123.4|1122.9|1123.4|1122.9|1123.8|1123.3|1122.6|1122.1|565
1600440000000|2020-09-18 14:40:00|1123.5|1123|1124.6|1124.1|1124.6|1124.1|1123.2|1122.7|711
1600440300000|2020-09-18 14:45:00|1124.4|1123.9|1123.7|1123.2|1124.4|1123.9|1122.6|1122.1|531
1600440600000|2020-09-18 14:50:00|1123.8|1123.3|1122|1121.5|1123.9|1123.4|1121.9|1121.4|570
1600440900000|2020-09-18 14:55:00|1122.3|1121.8|1122.7|1122.2|1122.9|1122.4|1122|1121.5|441
1600441200000|2020-09-18 15:00:00|1122.5|1122|1122.4|1121.9|1122.8|1122.3|1121.6|1121.1|414
1600441500000|2020-09-18 15:05:00|1122.5|1122|1123.7|1123.2|1123.9|1123.4|1122.5|1122|419
1600441800000|2020-09-18 15:10:00|1123.6|1123.1|1123.2|1122.7|1123.7|1123.2|1122.7|1122.2|703
1600442100000|2020-09-18 15:15:00|1123.3|1122.8|1122.5|1122|1123.9|1123.4|1122.5|1122|716
1600442400000|2020-09-18 15:20:00|1122.7|1122.2|1123.7|1123.2|1124|1123.5|1122.6|1122.1|693
1600442700000|2020-09-18 15:25:00|1123.6|1123.1|1123.6|1123.1|1124.1|1123.6|1123.3|1122.8|917
1600443000000|2020-09-18 15:30:00|1123.7|1123.2|1121.7|1121.2|1123.7|1123.2|1121.7|1121.2|663
1600443300000|2020-09-18 15:35:00|1121.6|1121.1|1122|1121.5|1122.2|1121.7|1121.2|1120.7|497
1600443600000|2020-09-18 15:40:00|1121.9|1121.4|1120.9|1120.4|1121.9|1121.4|1120.8|1120.3|272
1600443900000|2020-09-18 15:45:00|1121|1120.5|1122.2|1121.7|1122.4|1121.9|1120.9|1120.4|483
1600444200000|2020-09-18 15:50:00|1122.1|1121.6|1121.5|1121|1122.3|1121.8|1121.3|1120.8|238
1600444500000|2020-09-18 15:55:00|1121.6|1121.1|1121.9|1121.4|1122.3|1121.8|1121.3|1120.8|603
1600444800000|2020-09-18 16:00:00|1121.8|1121.3|1121.7|1121.2|1122.4|1121.9|1121.5|1121|361
1600445100000|2020-09-18 16:05:00|1121.6|1121.1|1122.9|1122.4|1123.1|1122.6|1121.6|1121.1|285
1600445400000|2020-09-18 16:10:00|1122.8|1122.3|1121.9|1121.4|1123|1122.5|1121.9|1121.4|452
1600445700000|2020-09-18 16:15:00|1121.8|1121.3|1121.6|1121.1|1122.1|1121.6|1121.2|1120.7|304
1600446000000|2020-09-18 16:20:00|1121.7|1121.2|1121.6|1121.1|1121.9|1121.4|1120.9|1120.4|355
1600446300000|2020-09-18 16:25:00|1121.5|1121|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|214
1600446600000|2020-09-18 16:30:00|1122|1121.5|1121.4|1120.9|1122.1|1121.6|1120.6|1120.1|668
1600446900000|2020-09-18 16:35:00|1121.5|1121|1121.4|1120.9|1121.9|1121.4|1121.2|1120.7|840
1600447200000|2020-09-18 16:40:00|1121.2|1120.7|1121|1120.5|1121.5|1121|1120.7|1120.2|685
1600447500000|2020-09-18 16:45:00|1120.9|1120.4|1121|1120.5|1121.2|1120.7|1120.5|1120|391
1600447800000|2020-09-18 16:50:00|1120.9|1120.4|1119.9|1119.4|1120.9|1120.4|1119.7|1119.2|717
1600448100000|2020-09-18 16:55:00|1119.8|1119.3|1120.5|1120|1120.6|1120.1|1119.5|1119|486
1600448400000|2020-09-18 17:00:00|1120.4|1119.9|1121.1|1120.6|1121.2|1120.7|1120.2|1119.7|506
1600448700000|2020-09-18 17:05:00|1121|1120.5|1120.2|1119.7|1121.1|1120.6|1120|1119.5|592
1600449000000|2020-09-18 17:10:00|1120|1119.5|1121.3|1120.8|1121.7|1121.2|1119.8|1119.3|610
1600449300000|2020-09-18 17:15:00|1121.2|1120.7|1119.9|1119.4|1121.2|1120.7|1119.8|1119.3|496
1600449600000|2020-09-18 17:20:00|1120.1|1119.6|1118.6|1118.1|1120.1|1119.6|1118.6|1118.1|713
1600449900000|2020-09-18 17:25:00|1118.5|1118|1116.4|1115.9|1118.7|1118.2|1116.4|1115.9|947
1600450200000|2020-09-18 17:30:00|1116.3|1115.8|1116.8|1116.3|1116.9|1116.4|1114.9|1114.4|908
1600450500000|2020-09-18 17:35:00|1116.9|1116.4|1116.2|1115.7|1117|1116.5|1115.3|1114.8|489
1600450800000|2020-09-18 17:40:00|1116.1|1115.6|1116.5|1116|1116.7|1116.2|1115.5|1115|355
1600451100000|2020-09-18 17:45:00|1116.3|1115.8|1117|1116.5|1117.2|1116.7|1115.8|1115.3|267
1600451400000|2020-09-18 17:50:00|1117.1|1116.6|1117.9|1117.4|1117.9|1117.4|1116.9|1116.4|145
1600451700000|2020-09-18 17:55:00|1118|1117.5|1118.5|1118|1118.6|1118.1|1117.7|1117.2|144
1600452000000|2020-09-18 18:00:00|1118.4|1117.9|1117.3|1116.8|1118.4|1117.9|1116.9|1116.4|813
1600452300000|2020-09-18 18:05:00|1117.7|1117.2|1118.1|1117.6|1118.6|1118.1|1117.7|1117.2|225
1600452600000|2020-09-18 18:10:00|1118|1117.5|1118.7|1118.2|1118.8|1118.3|1118|1117.5|509
1600452900000|2020-09-18 18:15:00|1118.6|1118.1|1118.1|1117.6|1118.9|1118.4|1117.8|1117.3|423
1600453200000|2020-09-18 18:20:00|1118.2|1117.7|1119.4|1118.9|1119.5|1119|1117.9|1117.4|327
1600453500000|2020-09-18 18:25:00|1119.5|1119|1119.2|1118.7|1119.9|1119.4|1119.1|1118.6|238
1600453800000|2020-09-18 18:30:00|1119.1|1118.6|1119.6|1119.1|1119.8|1119.3|1119.1|1118.6|122
1600454100000|2020-09-18 18:35:00|1119.5|1119|1119.2|1118.7|1119.7|1119.2|1119|1118.5|131
1600454400000|2020-09-18 18:40:00|1119.4|1118.9|1119.2|1118.7|1120|1119.5|1119|1118.5|903
1600454700000|2020-09-18 18:45:00|1119.3|1118.8|1119.2|1118.7|1119.6|1119.1|1118.9|1118.4|448
1600455000000|2020-09-18 18:50:00|1119.1|1118.6|1118.3|1117.8|1119.2|1118.7|1118.3|1117.8|173
1600455300000|2020-09-18 18:55:00|1118.4|1117.9|1119.6|1119.1|1119.6|1119.1|1118.2|1117.7|227
1600455600000|2020-09-18 19:00:00|1119.7|1119.2|1120|1119.5|1120.1|1119.6|1119.2|1118.7|662
1600455900000|2020-09-18 19:05:00|1119.9|1119.4|1119.2|1118.7|1120|1119.5|1118.9|1118.4|561
1600456200000|2020-09-18 19:10:00|1119.3|1118.8|1118.8|1118.3|1119.4|1118.9|1118.5|1118|599
1600456500000|2020-09-18 19:15:00|1118.9|1118.4|1118.4|1117.9|1119.4|1118.9|1118.2|1117.7|813
1600456800000|2020-09-18 19:20:00|1118.3|1117.8|1118|1117.5|1118.5|1118|1117.6|1117.1|960
1600457100000|2020-09-18 19:25:00|1118.1|1117.6|1118.3|1117.8|1118.3|1117.8|1117.7|1117.2|1239
1600457400000|2020-09-18 19:30:00|1118.2|1117.7|1118.3|1117.8|1118.9|1118.4|1117.5|1117|1296
1600457700000|2020-09-18 19:35:00|1118.4|1117.9|1118.2|1117.7|1118.5|1118|1118|1117.5|885
1600458000000|2020-09-18 19:40:00|1118.3|1117.8|1117.6|1117.1|1118.3|1117.8|1117.5|1117|557
1600458300000|2020-09-18 19:45:00|1117.5|1117|1118.2|1117.7|1118.4|1117.9|1117.5|1117|823
1600458600000|2020-09-18 19:50:00|1118.1|1117.6|1117.4|1116.9|1118.1|1117.6|1116.8|1116.3|1583
1600458900000|2020-09-18 19:55:00|1117.3|1116.8|1115.8|1115.3|1118|1117.5|1115.6|1115.1|6733
1600459200000|2020-09-18 20:00:00|1116|1115|1115.3|1114.3|1116.6|1115.6|1115.3|1114.3|829
1600459500000|2020-09-18 20:05:00|1115.4|1114.4|1116.9|1115.9|1116.9|1115.9|1115.3|1114.3|267
1600459800000|2020-09-18 20:10:00|1116.8|1115.8|1117.8|1116.8|1118.2|1117.2|1116.3|1115.3|96
1600460100000|2020-09-18 20:15:00|1117.3|1116.3|1117.5|1116.5|1117.5|1116.5|1117.2|1116.2|9
1600460400000|2020-09-18 20:20:00|1117.2|1116.2|1116.6|1115.6|1117.2|1116.2|1116.6|1115.6|21
1600460700000|2020-09-18 20:25:00|1116.3|1115.3|1116.4|1115.4|1116.7|1115.7|1116.2|1115.2|95
1600461000000|2020-09-18 20:30:00|1116.6|1115.6|1117|1116|1117|1116|1116.6|1115.6|20
1600461300000|2020-09-18 20:35:00|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|7
1600461900000|2020-09-18 20:45:00|1116.9|1115.9|1116.6|1115.6|1116.9|1115.9|1116.6|1115.6|9
1600462500000|2020-09-18 20:55:00|1116.8|1115.8|1118.2|1116.2|1118.2|1116.7|1116.1|1115.1|22
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1114.2|1112.2|1118|1116|1113.9|1111.9|0
1600639500000|2020-09-20 22:05:00|1114.3|1112.3|1112.2|1110.2|1114.8|1112.8|1112.2|1110.2|0
1600639800000|2020-09-20 22:10:00|1112.3|1110.3|1112|1110|1112.7|1110.7|1111.5|1109.5|0
1600640100000|2020-09-20 22:15:00|1112.1|1110.1|1113|1111|1113.5|1111.5|1111.6|1109.6|0
1600640400000|2020-09-20 22:20:00|1112.8|1110.8|1112.2|1110.2|1113.3|1111.3|1111.4|1109.4|0
1600640700000|2020-09-20 22:25:00|1112.1|1110.1|1112.7|1110.7|1112.7|1110.7|1111.5|1109.5|0
1600641000000|2020-09-20 22:30:00|1112.8|1110.8|1114.3|1112.3|1114.3|1112.3|1112.8|1110.8|0
1600641300000|2020-09-20 22:35:00|1114.2|1112.2|1114|1112|1114.3|1112.3|1113.8|1111.8|0
1600641600000|2020-09-20 22:40:00|1114.1|1112.1|1113.5|1111.5|1114.5|1112.5|1113.5|1111.5|0
1600641900000|2020-09-20 22:45:00|1113.6|1111.6|1115.1|1113.1|1115.6|1113.6|1113.4|1111.4|0
1600642200000|2020-09-20 22:50:00|1115.2|1113.2|1115.5|1113.5|1115.8|1113.8|1115|1113|0
1600642500000|2020-09-20 22:55:00|1115.7|1113.7|1115.9|1113.9|1116|1114|1115.4|1113.4|0
1600642800000|2020-09-20 23:00:00|1116|1114|1116.4|1114.4|1116.7|1114.7|1115.9|1113.9|0
1600643100000|2020-09-20 23:05:00|1116.3|1114.3|1115.8|1113.8|1116.5|1114.5|1115.6|1113.6|0
1600643400000|2020-09-20 23:10:00|1115.7|1113.7|1116.3|1114.3|1116.4|1114.4|1115.3|1113.3|0
1600643700000|2020-09-20 23:15:00|1116.4|1114.4|1116.2|1114.2|1116.9|1114.9|1116.1|1114.1|0
1600644000000|2020-09-20 23:20:00|1116.1|1114.1|1115.6|1113.6|1116.3|1114.3|1115.6|1113.6|0
1600644300000|2020-09-20 23:25:00|1115.5|1113.5|1115.6|1113.6|1115.6|1113.6|1115.3|1113.3|0
1600644600000|2020-09-20 23:30:00|1115.5|1113.5|1116.3|1114.3|1116.3|1114.3|1115.1|1113.1|0
1600644900000|2020-09-20 23:35:00|1116.4|1114.4|1118.1|1116.1|1118.4|1116.4|1116.3|1114.3|0
1600645200000|2020-09-20 23:40:00|1118|1116|1118|1116|1118.6|1116.6|1117.9|1115.9|0
1600645500000|2020-09-20 23:45:00|1118.1|1116.1|1117.4|1116.4|1119.4|1117.4|1115.3|1114.3|0
1600647000000|2020-09-21 00:10:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|4
1600647300000|2020-09-21 00:15:00|1119.3|1118.3|1119.6|1118.6|1119.6|1118.6|1118.4|1117.4|24
1600647600000|2020-09-21 00:20:00|1120.1|1119.1|1121.5|1120.5|1121.5|1120.5|1120.1|1119.1|6
1600647900000|2020-09-21 00:25:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1122.1|1121.1|3
1600648200000|2020-09-21 00:30:00|1122.3|1121.3|1122.5|1121.5|1122.5|1121.5|1122.3|1121.3|3
1600648800000|2020-09-21 00:40:00|1120.8|1119.8|1121.5|1120.5|1121.7|1120.7|1120.6|1119.6|24
1600649100000|2020-09-21 00:45:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1120.2|1119.2|7
1600650000000|2020-09-21 01:00:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|7
1600650300000|2020-09-21 01:05:00|1120.7|1119.7|1121.4|1120.4|1121.4|1120.4|1120.7|1119.7|12
1600650600000|2020-09-21 01:10:00|1122.4|1121.4|1120.8|1119.8|1122.4|1121.4|1120|1119|25
1600650900000|2020-09-21 01:15:00|1121.9|1120.9|1125.7|1124.7|1126|1125|1121.9|1120.9|27
1600651200000|2020-09-21 01:20:00|1126.3|1125.3|1127.5|1126.5|1127.5|1126.5|1126.2|1125.2|19
1600651500000|2020-09-21 01:25:00|1127.8|1126.8|1127.2|1126.2|1127.8|1126.8|1127.2|1126.2|9
1600651800000|2020-09-21 01:30:00|1127.3|1126.3|1125.9|1124.9|1127.4|1126.4|1125.9|1124.9|62
1600652100000|2020-09-21 01:35:00|1126|1125|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|55
1600652400000|2020-09-21 01:40:00|1125.7|1124.7|1124.7|1123.7|1125.7|1124.7|1124.7|1123.7|53
1600652700000|2020-09-21 01:45:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.5|1123.5|2
1600653000000|2020-09-21 01:50:00|1122.8|1121.8|1122.4|1121.4|1122.8|1121.8|1121.9|1120.9|6
1600653300000|2020-09-21 01:55:00|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|2
1600653600000|2020-09-21 02:00:00|1120.5|1119.5|1123.6|1122.6|1123.6|1122.6|1119.9|1118.9|11
1600653900000|2020-09-21 02:05:00|1123|1122|1123|1122|1123|1122|1123|1122|2
1600654500000|2020-09-21 02:15:00|1123.8|1122.8|1123.5|1122.5|1124.3|1123.3|1122.9|1121.9|11
1600654800000|2020-09-21 02:20:00|1123.9|1122.9|1123|1122|1124.6|1123.6|1122.6|1121.6|12
1600655100000|2020-09-21 02:25:00|1122.6|1121.6|1123.2|1122.2|1123.2|1122.2|1122.3|1121.3|14
1600655400000|2020-09-21 02:30:00|1124.4|1123.4|1124.1|1123.1|1124.9|1123.9|1124.1|1123.1|6
1600655700000|2020-09-21 02:35:00|1124.3|1123.3|1122.8|1121.8|1124.3|1123.3|1122.8|1121.8|7
1600656000000|2020-09-21 02:40:00|1122.6|1121.6|1123|1122|1123.1|1122.1|1122.5|1121.5|7
1600656300000|2020-09-21 02:45:00|1122.9|1121.9|1122.8|1121.8|1122.9|1121.9|1122.8|1121.8|6
1600656600000|2020-09-21 02:50:00|1123.2|1122.2|1124.1|1123.1|1124.1|1123.1|1123.2|1122.2|7
1600656900000|2020-09-21 02:55:00|1124.2|1123.2|1122.8|1121.8|1124.4|1123.4|1122.8|1121.8|12
1600657200000|2020-09-21 03:00:00|1122.1|1121.1|1120.7|1119.7|1122.1|1121.1|1120.3|1119.3|10
1600657500000|2020-09-21 03:05:00|1120.9|1119.9|1121.4|1120.4|1121.4|1120.4|1120.9|1119.9|6
1600657800000|2020-09-21 03:10:00|1121.1|1120.1|1121.9|1120.9|1121.9|1120.9|1121.1|1120.1|9
1600658100000|2020-09-21 03:15:00|1121|1120|1121.1|1120.1|1121.1|1120.1|1120.9|1119.9|5
1600658400000|2020-09-21 03:20:00|1120.3|1119.3|1121.1|1120.1|1121.3|1120.3|1120.3|1119.3|7
1600658700000|2020-09-21 03:25:00|1120.8|1119.8|1119.9|1118.9|1120.8|1119.8|1119.9|1118.9|6
1600659000000|2020-09-21 03:30:00|1119.8|1118.8|1119.3|1118.3|1119.9|1118.9|1119.3|1118.3|6
1600659300000|2020-09-21 03:35:00|1119.6|1118.6|1120.5|1119.5|1120.5|1119.5|1119.6|1118.6|7
1600659600000|2020-09-21 03:40:00|1120.2|1119.2|1119.5|1118.5|1120.2|1119.2|1119.3|1118.3|7
1600659900000|2020-09-21 03:45:00|1119.9|1118.9|1120.3|1119.3|1120.3|1119.3|1119.4|1118.4|17
1600660200000|2020-09-21 03:50:00|1120.1|1119.1|1121.7|1120.7|1121.7|1120.7|1120.1|1119.1|6
1600660500000|2020-09-21 03:55:00|1122|1121|1121.7|1120.7|1122.6|1121.6|1121.7|1120.7|7
1600660800000|2020-09-21 04:00:00|1122|1121|1122.3|1121.3|1122.5|1121.5|1122|1121|7
1600661100000|2020-09-21 04:05:00|1122.5|1121.5|1122.5|1121.5|1122.8|1121.8|1122.3|1121.3|5
1600661400000|2020-09-21 04:10:00|1122.3|1121.3|1122.3|1121.3|1122.5|1121.5|1122.3|1121.3|7
1600661700000|2020-09-21 04:15:00|1122.2|1121.2|1121.9|1120.9|1122.6|1121.6|1121.9|1120.9|5
1600662000000|2020-09-21 04:20:00|1122.1|1121.1|1121.6|1120.6|1122.1|1121.1|1121.6|1120.6|6
1600662300000|2020-09-21 04:25:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.4|1120.4|6
1600662600000|2020-09-21 04:30:00|1121.8|1120.8|1121.8|1120.8|1121.9|1120.9|1121.8|1120.8|8
1600662900000|2020-09-21 04:35:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1600663500000|2020-09-21 04:45:00|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1
1600664400000|2020-09-21 05:00:00|1120.3|1119.3|1121.2|1120.2|1121.9|1120.9|1120.3|1119.3|16
1600664700000|2020-09-21 05:05:00|||||||||1
1600665000000|2020-09-21 05:10:00|1121|1120|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|9
1600665300000|2020-09-21 05:15:00|1119.5|1118.5|1118.8|1117.8|1119.7|1118.7|1118.8|1117.8|77
1600665600000|2020-09-21 05:20:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.9|1116.9|6
1600665900000|2020-09-21 05:25:00|1117|1116|1116.7|1115.7|1117.1|1116.1|1116.5|1115.5|7
1600666200000|2020-09-21 05:30:00|1115.9|1114.9|1114.7|1113.7|1116.5|1115.5|1114.3|1113.3|17
1600666500000|2020-09-21 05:35:00|1114.6|1113.6|1113.1|1112.1|1115|1114|1113|1112|349
1600666800000|2020-09-21 05:40:00|1113.6|1112.6|1114.3|1113.3|1114.3|1113.3|1112.3|1111.3|125
1600667100000|2020-09-21 05:45:00|1114.7|1113.7|1114.5|1113.5|1114.7|1113.7|1114.5|1113.5|7
1600667400000|2020-09-21 05:50:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1
1600667700000|2020-09-21 05:55:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1
1600668000000|2020-09-21 06:00:00|1115.6|1114.6|1116|1115|1116|1115|1115.1|1114.1|20
1600668300000|2020-09-21 06:05:00|1115.2|1114.2|1116.5|1115.5|1116.5|1115.5|1114.8|1113.8|31
1600668600000|2020-09-21 06:10:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|5
1600669200000|2020-09-21 06:20:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1115|1114|4
1600669500000|2020-09-21 06:25:00|1114.9|1113.9|1115.2|1114.2|1115.6|1114.6|1114.4|1113.4|55
1600669800000|2020-09-21 06:30:00|1115.1|1114.1|1115.2|1114.2|1115.3|1114.3|1114.8|1113.8|260
1600670100000|2020-09-21 06:35:00|1114.9|1113.9|1115|1114|1115|1114|1114.3|1113.3|100
1600670400000|2020-09-21 06:40:00|1115.1|1114.1|1116.3|1115.3|1116.3|1115.3|1115.1|1114.1|5
1600670700000|2020-09-21 06:45:00|1115.8|1114.8|1115.9|1114.9|1116.1|1115.1|1115.8|1114.8|18
1600671000000|2020-09-21 06:50:00|1116.1|1115.1|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|25
1600671300000|2020-09-21 06:55:00|1115.9|1114.9|1116.9|1115.9|1116.9|1115.9|1115.8|1114.8|31
1600671600000|2020-09-21 07:00:00|1116.8|1115.8|1116|1115|1117.9|1116.9|1115.3|1114.3|274
1600671900000|2020-09-21 07:05:00|1116.1|1115.1|1115.3|1114.3|1116.5|1115.5|1115.2|1114.2|122
1600672200000|2020-09-21 07:10:00|1115.2|1114.2|1114.6|1113.6|1115.7|1114.7|1114.1|1113.1|250
1600672500000|2020-09-21 07:15:00|1114.5|1113.5|1114.6|1113.6|1114.9|1113.9|1113.5|1112.5|135
1600672800000|2020-09-21 07:20:00|1114.2|1113.2|1111.9|1110.9|1114.2|1113.2|1111.9|1110.9|261
1600673100000|2020-09-21 07:25:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.4|1110.4|457
1600673400000|2020-09-21 07:30:00|1112.6|1111.6|1110.7|1109.7|1112.6|1111.6|1110.1|1109.1|362
1600673700000|2020-09-21 07:35:00|1110.8|1109.8|1110.3|1109.3|1110.9|1109.9|1109.6|1108.6|284
1600674000000|2020-09-21 07:40:00|1110.2|1109.2|1111|1110|1111.2|1110.2|1109.9|1108.9|112
1600674300000|2020-09-21 07:45:00|1110.9|1109.9|1110.3|1109.3|1111.2|1110.2|1110.1|1109.1|159
1600674600000|2020-09-21 07:50:00|1110.2|1109.2|1108.5|1107.5|1110.2|1109.2|1108.2|1107.2|596
1600674900000|2020-09-21 07:55:00|1108.6|1107.6|1108.9|1107.9|1109.4|1108.4|1108.4|1107.4|122
1600675200000|2020-09-21 08:00:00|1108.8|1107.8|1108.5|1107.5|1109.2|1108.2|1107.9|1106.9|372
1600675500000|2020-09-21 08:05:00|1108.6|1107.6|1107.7|1106.7|1108.6|1107.6|1107.7|1106.7|212
1600675800000|2020-09-21 08:10:00|1107.6|1106.6|1106.5|1105.5|1107.7|1106.7|1106.1|1105.1|346
1600676100000|2020-09-21 08:15:00|1106.2|1105.2|1105.2|1104.2|1106.8|1105.8|1104.7|1103.7|228
1600676400000|2020-09-21 08:20:00|1105.1|1104.1|1104.4|1103.4|1105.7|1104.7|1104.4|1103.4|264
1600676700000|2020-09-21 08:25:00|1104.3|1103.3|1104.2|1103.2|1104.6|1103.6|1103.2|1102.2|353
1600677000000|2020-09-21 08:30:00|1104.1|1103.1|1103.3|1102.3|1104.3|1103.3|1102.7|1101.7|322
1600677300000|2020-09-21 08:35:00|1103.4|1102.4|1103.5|1102.5|1104.1|1103.1|1102.9|1101.9|169
1600677600000|2020-09-21 08:40:00|1103.2|1102.2|1100.8|1099.8|1103.2|1102.2|1100.4|1099.4|175
1600677900000|2020-09-21 08:45:00|1100.9|1099.9|1099.8|1098.8|1101|1100|1099.6|1098.6|626
1600678200000|2020-09-21 08:50:00|1099.7|1098.7|1099.9|1098.9|1100.3|1099.3|1098.8|1097.8|435
1600678500000|2020-09-21 08:55:00|1099.8|1098.8|1100|1099|1100.3|1099.3|1099.3|1098.3|354
1600678800000|2020-09-21 09:00:00|1100.2|1099.2|1100.2|1099.2|1100.3|1099.3|1099.4|1098.4|103
1600679100000|2020-09-21 09:05:00|1100.3|1099.3|1101.7|1100.7|1101.7|1100.7|1100.3|1099.3|219
1600679400000|2020-09-21 09:10:00|1101.9|1100.9|1103.8|1102.8|1104.4|1103.4|1101.9|1100.9|224
1600679700000|2020-09-21 09:15:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|84
1600680000000|2020-09-21 09:20:00|1104.4|1103.4|1103.9|1102.9|1104.5|1103.5|1103.3|1102.3|169
1600680300000|2020-09-21 09:25:00|1104|1103|1101.5|1100.5|1104.3|1103.3|1101.4|1100.4|276
1600680600000|2020-09-21 09:30:00|1101.6|1100.6|1100.4|1099.4|1101.9|1100.9|1100.4|1099.4|559
1600680900000|2020-09-21 09:35:00|1100.2|1099.2|1099.8|1098.8|1101.5|1100.5|1099.5|1098.5|137
1600681200000|2020-09-21 09:40:00|1099.9|1098.9|1098.7|1097.7|1099.9|1098.9|1098.4|1097.4|409
1600681500000|2020-09-21 09:45:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1097.4|1096.4|447
1600681800000|2020-09-21 09:50:00|1098.2|1097.2|1100|1099|1100.2|1099.2|1097.7|1096.7|208
1600682100000|2020-09-21 09:55:00|1100.2|1099.2|1099.5|1098.5|1100.2|1099.2|1099.3|1098.3|171
1600682400000|2020-09-21 10:00:00|1099.2|1098.2|1099.1|1098.1|1100.1|1099.1|1098.5|1097.5|101
1600682700000|2020-09-21 10:05:00|1099.2|1098.2|1099.7|1098.7|1099.9|1098.9|1098.5|1097.5|235
1600683000000|2020-09-21 10:10:00|1099.6|1098.6|1099.3|1098.3|1100|1099|1098.9|1097.9|443
1600683300000|2020-09-21 10:15:00|1099.2|1098.2|1098.8|1097.8|1099.2|1098.2|1098.4|1097.4|448
1600683600000|2020-09-21 10:20:00|1098.9|1097.9|1101|1100|1101|1100|1098.9|1097.9|151
1600683900000|2020-09-21 10:25:00|1100.9|1099.9|1100.4|1099.4|1100.9|1099.9|1100.2|1099.2|56
1600684200000|2020-09-21 10:30:00|1100.2|1099.2|1101.2|1100.2|1101.5|1100.5|1100.2|1099.2|112
1600684500000|2020-09-21 10:35:00|1101.3|1100.3|1101|1100|1101.6|1100.6|1101|1100|105
1600684800000|2020-09-21 10:40:00|1101.1|1100.1|1100.5|1099.5|1101.1|1100.1|1100|1099|135
1600685100000|2020-09-21 10:45:00|1100.7|1099.7|1100.7|1099.7|1100.8|1099.8|1100.3|1099.3|60
1600685400000|2020-09-21 10:50:00|1100.4|1099.4|1100.5|1099.5|1100.9|1099.9|1100.2|1099.2|85
1600685700000|2020-09-21 10:55:00|1100.7|1099.7|1101.4|1100.4|1101.5|1100.5|1100.4|1099.4|301
1600686000000|2020-09-21 11:00:00|1101.5|1100.5|1100.7|1099.7|1101.7|1100.7|1100.6|1099.6|73
1600686300000|2020-09-21 11:05:00|1100.6|1099.6|1100.1|1099.1|1100.9|1099.9|1100.1|1099.1|46
1600686600000|2020-09-21 11:10:00|1100.2|1099.2|1101.4|1100.4|1101.4|1100.4|1100.2|1099.2|63
1600686900000|2020-09-21 11:15:00|1101.3|1100.3|1100|1099|1101.3|1100.3|1100|1099|89
1600687200000|2020-09-21 11:20:00|1100.2|1099.2|1098.7|1097.7|1100.5|1099.5|1098.7|1097.7|161
1600687500000|2020-09-21 11:25:00|1098.6|1097.6|1098.2|1097.2|1098.6|1097.6|1097.9|1096.9|76
1600687800000|2020-09-21 11:30:00|1098.4|1097.4|1098.8|1097.8|1099.1|1098.1|1098|1097|176
1600688100000|2020-09-21 11:35:00|1098.5|1097.5|1098.7|1097.7|1099.3|1098.3|1098.4|1097.4|215
1600688400000|2020-09-21 11:40:00|1098.6|1097.6|1099|1098|1099.1|1098.1|1098.4|1097.4|112
1600688700000|2020-09-21 11:45:00|1099.1|1098.1|1099.5|1098.5|1099.6|1098.6|1098.6|1097.6|160
1600689000000|2020-09-21 11:50:00|1099.4|1098.4|1099.9|1098.9|1099.9|1098.9|1099.2|1098.2|142
1600689300000|2020-09-21 11:55:00|1100|1099|1099.7|1098.7|1100|1099|1099.4|1098.4|84
1600689600000|2020-09-21 12:00:00|1099.6|1098.6|1099.2|1098.2|1100.1|1099.1|1099.2|1098.2|239
1600689900000|2020-09-21 12:05:00|1099.3|1098.3|1096.8|1095.8|1099.5|1098.5|1096.5|1095.5|589
1600690200000|2020-09-21 12:10:00|1096.6|1095.6|1097.4|1096.4|1097.5|1096.5|1096.5|1095.5|256
1600690500000|2020-09-21 12:15:00|1097.1|1096.1|1098.1|1097.1|1098.5|1097.5|1097.1|1096.1|142
1600690800000|2020-09-21 12:20:00|1098.2|1097.2|1096.5|1095.5|1098.3|1097.3|1096.5|1095.5|146
1600691100000|2020-09-21 12:25:00|1096.7|1095.7|1095.7|1094.7|1097.3|1096.3|1095.5|1094.5|159
1600691400000|2020-09-21 12:30:00|1095.6|1094.6|1095.1|1094.1|1096|1095|1095|1094|209
1600691700000|2020-09-21 12:35:00|1095.2|1094.2|1095.4|1094.4|1096.2|1095.2|1094.9|1093.9|147
1600692000000|2020-09-21 12:40:00|1095.2|1094.2|1093.9|1092.9|1095.5|1094.5|1093.7|1092.7|273
1600692300000|2020-09-21 12:45:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|165
1600692600000|2020-09-21 12:50:00|1094.6|1093.6|1096.4|1095.4|1096.5|1095.5|1094.6|1093.6|151
1600692900000|2020-09-21 12:55:00|1096.5|1095.5|1097|1096|1097.1|1096.1|1096.3|1095.3|166
1600693200000|2020-09-21 13:00:00|1096.9|1095.9|1098.3|1097.3|1098.5|1097.5|1096.5|1095.5|169
1600693500000|2020-09-21 13:05:00|1098.1|1097.1|1096.4|1095.4|1098.1|1097.1|1096.3|1095.3|227
1600693800000|2020-09-21 13:10:00|1096.3|1095.3|1098.3|1097.3|1098.6|1097.6|1096|1095|222
1600694100000|2020-09-21 13:15:00|1098.2|1097.2|1098.2|1097.2|1098.7|1097.7|1097.9|1096.9|229
1600694400000|2020-09-21 13:20:00|1098.3|1097.3|1097.1|1096.1|1098.3|1097.3|1097|1096|148
1600694700000|2020-09-21 13:25:00|1097|1096|1097.8|1096.8|1097.9|1096.9|1096.3|1095.3|375
1600695000000|2020-09-21 13:30:00|1097.6|1097.1|1096.8|1096.3|1098.4|1097.9|1096.4|1095.9|2973
1600695300000|2020-09-21 13:35:00|1097|1096.5|1094.5|1094|1097.4|1096.9|1094.4|1093.9|2179
1600695600000|2020-09-21 13:40:00|1094.4|1093.9|1096|1095.5|1096|1095.5|1093.7|1093.2|1059
1600695900000|2020-09-21 13:45:00|1095.9|1095.4|1098.7|1098.2|1098.7|1098.2|1095.2|1094.7|1938
1600696200000|2020-09-21 13:50:00|1098.6|1098.1|1098.5|1098|1099.1|1098.6|1097.4|1096.9|1222
1600696500000|2020-09-21 13:55:00|1098.4|1097.9|1098.3|1097.8|1098.8|1098.3|1096.6|1096.1|1032
1600696800000|2020-09-21 14:00:00|1098.2|1097.7|1096.7|1096.2|1098.9|1098.4|1095.6|1095.1|1472
1600697100000|2020-09-21 14:05:00|1096.6|1096.1|1097|1096.5|1097.4|1096.9|1095.4|1094.9|835
1600697400000|2020-09-21 14:10:00|1096.9|1096.4|1096.2|1095.7|1097.9|1097.4|1096.1|1095.6|1023
1600697700000|2020-09-21 14:15:00|1096.1|1095.6|1095|1094.5|1096.9|1096.4|1094.7|1094.2|1304
1600698000000|2020-09-21 14:20:00|1094.9|1094.4|1093.8|1093.3|1095.4|1094.9|1093.1|1092.6|1316
1600698300000|2020-09-21 14:25:00|1093.7|1093.2|1092.3|1091.8|1093.9|1093.4|1092.2|1091.7|987
1600698600000|2020-09-21 14:30:00|1092.2|1091.7|1091.6|1091.1|1092.5|1092|1090.9|1090.4|1775
1600698900000|2020-09-21 14:35:00|1091.7|1091.2|1089.2|1088.7|1091.7|1091.2|1089.1|1088.6|1615
1600699200000|2020-09-21 14:40:00|1089.1|1088.6|1089.8|1089.3|1091.3|1090.8|1088.9|1088.4|1343
1600699500000|2020-09-21 14:45:00|1089.7|1089.2|1091.7|1091.2|1091.7|1091.2|1089.5|1089|986
1600699800000|2020-09-21 14:50:00|1091.6|1091.1|1092.4|1091.9|1092.6|1092.1|1090.4|1089.9|1089
1600700100000|2020-09-21 14:55:00|1092.3|1091.8|1091.2|1090.7|1092.3|1091.8|1091.2|1090.7|948
1600700400000|2020-09-21 15:00:00|1091.1|1090.6|1093|1092.5|1093.3|1092.8|1091.1|1090.6|1207
1600700700000|2020-09-21 15:05:00|1092.9|1092.4|1094.4|1093.9|1094.4|1093.9|1092.9|1092.4|873
1600701000000|2020-09-21 15:10:00|1094.3|1093.8|1092.8|1092.3|1094.5|1094|1092.5|1092|498
1600701300000|2020-09-21 15:15:00|1092.9|1092.4|1092.1|1091.6|1093|1092.5|1091.6|1091.1|595
1600701600000|2020-09-21 15:20:00|1092.2|1091.7|1091.9|1091.4|1092.7|1092.2|1091.7|1091.2|997
1600701900000|2020-09-21 15:25:00|1092|1091.5|1092.7|1092.2|1093.1|1092.6|1091|1090.5|783
1600702200000|2020-09-21 15:30:00|1092.6|1092.1|1091.9|1091.4|1093.3|1092.8|1091.7|1091.2|856
1600702500000|2020-09-21 15:35:00|1091.8|1091.3|1092.8|1092.3|1093.6|1093.1|1091.5|1091|805
1600702800000|2020-09-21 15:40:00|1092.9|1092.4|1093.8|1093.3|1094.6|1094.1|1092.6|1092.1|967
1600703100000|2020-09-21 15:45:00|1093.9|1093.4|1095.2|1094.7|1095.7|1095.2|1093.9|1093.4|785
1600703400000|2020-09-21 15:50:00|1095.3|1094.8|1094.9|1094.4|1095.7|1095.2|1094.9|1094.4|1373
1600703700000|2020-09-21 15:55:00|1095|1094.5|1095.1|1094.6|1095.4|1094.9|1094.7|1094.2|1181
1600704000000|2020-09-21 16:00:00|1095|1094.5|1097.1|1096.6|1097.1|1096.6|1095|1094.5|1174
1600704300000|2020-09-21 16:05:00|1097|1096.5|1097.5|1097|1097.7|1097.2|1096.9|1096.4|1030
1600704600000|2020-09-21 16:10:00|1097.4|1096.9|1096.8|1096.3|1097.5|1097|1096.8|1096.3|381
1600704900000|2020-09-21 16:15:00|1096.9|1096.4|1097|1096.5|1097.6|1097.1|1096.6|1096.1|463
1600705200000|2020-09-21 16:20:00|1097.1|1096.6|1097|1096.5|1097.4|1096.9|1096.4|1095.9|418
1600705500000|2020-09-21 16:25:00|1096.9|1096.4|1097.6|1097.1|1098|1097.5|1096.9|1096.4|324
1600705800000|2020-09-21 16:30:00|1097.7|1097.2|1097.6|1097.1|1097.8|1097.3|1097.1|1096.6|548
1600706100000|2020-09-21 16:35:00|1097.7|1097.2|1098.4|1097.9|1098.9|1098.4|1097.7|1097.2|853
1600706400000|2020-09-21 16:40:00|1098.5|1098|1098.3|1097.8|1099.4|1098.9|1098.1|1097.6|928
1600706700000|2020-09-21 16:45:00|1098.2|1097.7|1098.1|1097.6|1098.7|1098.2|1097.5|1097|609
1600707000000|2020-09-21 16:50:00|1098|1097.5|1098.2|1097.7|1098.4|1097.9|1097.8|1097.3|458
1600707300000|2020-09-21 16:55:00|1098.3|1097.8|1098.2|1097.7|1098.9|1098.4|1097.6|1097.1|686
1600707600000|2020-09-21 17:00:00|1098.1|1097.6|1097.9|1097.4|1098.6|1098.1|1097.1|1096.6|727
1600707900000|2020-09-21 17:05:00|1097.8|1097.3|1098.3|1097.8|1098.5|1098|1097.4|1096.9|549
1600708200000|2020-09-21 17:10:00|1098.4|1097.9|1099.1|1098.6|1099.1|1098.6|1098|1097.5|393
1600708500000|2020-09-21 17:15:00|1099.2|1098.7|1099.1|1098.6|1099.9|1099.4|1098.9|1098.4|754
1600708800000|2020-09-21 17:20:00|1099.2|1098.7|1100.3|1099.8|1100.3|1099.8|1099.1|1098.6|724
1600709100000|2020-09-21 17:25:00|1100.4|1099.9|1100.3|1099.8|1100.5|1100|1100|1099.5|774
1600709400000|2020-09-21 17:30:00|1100.4|1099.9|1101.1|1100.6|1101.5|1101|1100.3|1099.8|1247
1600709700000|2020-09-21 17:35:00|1101.2|1100.7|1101.8|1101.3|1102.1|1101.6|1100.9|1100.4|1056
1600710000000|2020-09-21 17:40:00|1101.9|1101.4|1101.3|1100.8|1102|1101.5|1101.3|1100.8|778
1600710300000|2020-09-21 17:45:00|1101.2|1100.7|1101.6|1101.1|1101.9|1101.4|1101|1100.5|1011
1600710600000|2020-09-21 17:50:00|1101.7|1101.2|1101.2|1100.7|1102.4|1101.9|1101.2|1100.7|1078
1600710900000|2020-09-21 17:55:00|1101.1|1100.6|1101.6|1101.1|1102|1101.5|1100.8|1100.3|1212
1600711200000|2020-09-21 18:00:00|1101.5|1101|1102.5|1102|1102.7|1102.2|1101.4|1100.9|1287
1600711500000|2020-09-21 18:05:00|1102.4|1101.9|1101.5|1101|1102.4|1101.9|1100.7|1100.2|925
1600711800000|2020-09-21 18:10:00|1101.4|1100.9|1101.3|1100.8|1101.8|1101.3|1100.7|1100.2|1073
1600712100000|2020-09-21 18:15:00|1101.4|1100.9|1101.8|1101.3|1102.2|1101.7|1101|1100.5|1239
1600712400000|2020-09-21 18:20:00|1101.7|1101.2|1102.2|1101.7|1102.8|1102.3|1101.6|1101.1|1239
1600712700000|2020-09-21 18:25:00|1102.3|1101.8|1102.8|1102.3|1103.3|1102.8|1102.1|1101.6|722
1600713000000|2020-09-21 18:30:00|1102.7|1102.2|1101.3|1100.8|1102.7|1102.2|1101|1100.5|1026
1600713300000|2020-09-21 18:35:00|1101.4|1100.9|1101.2|1100.7|1101.4|1100.9|1100.8|1100.3|689
1600713600000|2020-09-21 18:40:00|1101.3|1100.8|1100.7|1100.2|1101.6|1101.1|1100.6|1100.1|619
1600713900000|2020-09-21 18:45:00|1100.8|1100.3|1100.9|1100.4|1101.5|1101|1100.6|1100.1|751
1600714200000|2020-09-21 18:50:00|1101|1100.5|1101.8|1101.3|1101.9|1101.4|1101|1100.5|463
1600714500000|2020-09-21 18:55:00|1101.7|1101.2|1101.8|1101.3|1102.5|1102|1101.7|1101.2|493
1600714800000|2020-09-21 19:00:00|1101.7|1101.2|1103.5|1103|1103.6|1103.1|1101.6|1101.1|704
1600715100000|2020-09-21 19:05:00|1103.6|1103.1|1103.8|1103.3|1103.8|1103.3|1103.3|1102.8|536
1600715400000|2020-09-21 19:10:00|1103.9|1103.4|1103.5|1103|1104.2|1103.7|1103.3|1102.8|658
1600715700000|2020-09-21 19:15:00|1103.7|1103.2|1103.7|1103.2|1104.5|1104|1103.6|1103.1|796
1600716000000|2020-09-21 19:20:00|1103.8|1103.3|1105|1104.5|1105.1|1104.6|1103.4|1102.9|622
1600716300000|2020-09-21 19:25:00|1105.1|1104.6|1104.6|1104.1|1105.2|1104.7|1104.5|1104|1096
1600716600000|2020-09-21 19:30:00|1104.7|1104.2|1104.2|1103.7|1105.3|1104.8|1103.6|1103.1|1194
1600716900000|2020-09-21 19:35:00|1104.3|1103.8|1104.8|1104.3|1105.5|1105|1104.3|1103.8|742
1600717200000|2020-09-21 19:40:00|1104.9|1104.4|1105|1104.5|1105.5|1105|1104.3|1103.8|923
1600717500000|2020-09-21 19:45:00|1105.1|1104.6|1104.6|1104.1|1106|1105.5|1104.5|1104|1187
1600717800000|2020-09-21 19:50:00|1104.7|1104.2|1105.5|1105|1106|1105.5|1104.7|1104.2|1964
1600718100000|2020-09-21 19:55:00|1105.6|1105.1|1107.6|1107.1|1107.7|1107.2|1105.6|1105.1|6324
1600718400000|2020-09-21 20:00:00|1107.8|1106.8|1107.8|1106.8|1108.4|1107.4|1107.3|1106.3|1167
1600718700000|2020-09-21 20:05:00|1107.6|1106.6|1107.7|1106.7|1108.1|1107.1|1107.4|1106.4|56
1600719000000|2020-09-21 20:10:00|1107.5|1106.5|1108.8|1107.8|1108.8|1107.8|1107.5|1106.5|116
1600719300000|2020-09-21 20:15:00|1109.1|1108.1|1108.4|1107.4|1109.1|1108.1|1108.4|1107.4|2
1600719600000|2020-09-21 20:20:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|6
1600719900000|2020-09-21 20:25:00|1108.9|1107.9|1109|1108|1109.2|1108.2|1108.9|1107.9|39
1600720200000|2020-09-21 20:30:00|1108.5|1107.5|1109.3|1108.3|1109.3|1108.3|1108.4|1107.4|25
1600720800000|2020-09-21 20:40:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1600721400000|2020-09-21 20:50:00|||||||||1
1600721700000|2020-09-21 20:55:00|1110.4|1109.4|1107.2|1106.2|1110.9|1109.9|1107.2|1106.2|18
1600722000000|2020-09-21 21:00:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|2
1600722600000|2020-09-21 21:10:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1600723500000|2020-09-21 21:25:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1600724100000|2020-09-21 21:35:00|1102|1101|1102|1101|1102|1101|1102|1101|1
1600724700000|2020-09-21 21:45:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1103.6|1102.6|7
1600725000000|2020-09-21 21:50:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1600725300000|2020-09-21 21:55:00|1106.3|1105.3|1104.3|1103.3|1106.3|1105.3|1104.3|1103.3|2
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1107.8|1105.8|1107.9|1105.9|1105.9|1103.9|0
1600725900000|2020-09-21 22:05:00|1107.9|1105.9|1107.8|1105.8|1107.9|1105.9|1107.2|1105.2|0
1600726200000|2020-09-21 22:10:00|1107.9|1105.9|1107.3|1105.3|1107.9|1105.9|1107|1105|0
1600726500000|2020-09-21 22:15:00|1107.4|1105.4|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|0
1600726800000|2020-09-21 22:20:00|1107.2|1105.2|1107.6|1105.6|1108|1106|1107.2|1105.2|0
1600727100000|2020-09-21 22:25:00|1107.4|1105.4|1107.3|1105.3|1107.6|1105.6|1107.1|1105.1|0
1600727400000|2020-09-21 22:30:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1107|1105|0
1600727700000|2020-09-21 22:35:00|1107.3|1105.3|1107.2|1105.2|1107.6|1105.6|1107.2|1105.2|0
1600728000000|2020-09-21 22:40:00|1107.3|1105.3|1107.6|1105.6|1107.8|1105.8|1107.3|1105.3|0
1600728300000|2020-09-21 22:45:00|1107.7|1105.7|1107.6|1105.6|1107.8|1105.8|1107.4|1105.4|0
1600728600000|2020-09-21 22:50:00|1107.5|1105.5|1108|1106|1108.1|1106.1|1107.1|1105.1|0
1600728900000|2020-09-21 22:55:00|1108.1|1106.1|1107.8|1105.8|1108.1|1106.1|1107.8|1105.8|0
1600729200000|2020-09-21 23:00:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.3|1105.3|0
1600729500000|2020-09-21 23:05:00|1107.4|1105.4|1107.3|1105.3|1107.5|1105.5|1107.1|1105.1|0
1600729800000|2020-09-21 23:10:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1107.1|1105.1|0
1600730100000|2020-09-21 23:15:00|1107.3|1105.3|1107.6|1105.6|1107.9|1105.9|1107.2|1105.2|0
1600730400000|2020-09-21 23:20:00|1107.7|1105.7|1107.3|1105.3|1108|1106|1107.3|1105.3|0
1600730700000|2020-09-21 23:25:00|1107.4|1105.4|1108|1106|1108|1106|1107.4|1105.4|0
1600731000000|2020-09-21 23:30:00|1107.9|1105.9|1108.7|1106.7|1108.9|1106.9|1107.8|1105.8|0
1600731300000|2020-09-21 23:35:00|1108.8|1106.8|1109.4|1107.4|1109.4|1107.4|1108.7|1106.7|0
1600731600000|2020-09-21 23:40:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|0
1600731900000|2020-09-21 23:45:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.8|1106.8|0
1600732200000|2020-09-21 23:50:00|1109.1|1107.1|1109.4|1107.4|1109.5|1107.5|1108.7|1106.7|0
1600732500000|2020-09-21 23:55:00|1109.3|1107.3|1110.2|1108.2|1110.4|1108.4|1109.3|1107.3|0
1600732800000|2020-09-22 00:00:00|1110.1|1108.1|1109.1|1108.1|1110.2|1108.3|1108.7|1107.7|31
1600733100000|2020-09-22 00:05:00|1110.5|1109.5|1111.4|1110.4|1111.5|1110.5|1110.4|1109.4|20
1600733400000|2020-09-22 00:10:00|1111.3|1110.3|1111.2|1110.2|1111.3|1110.3|1111.2|1110.2|2
1600733700000|2020-09-22 00:15:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.8|1110.8|5
1600734000000|2020-09-22 00:20:00|1112|1111|1112|1111|1112|1111|1112|1111|11
1600734300000|2020-09-22 00:25:00|1111.7|1110.7|1112.6|1111.6|1112.7|1111.7|1111.7|1110.7|91
1600734600000|2020-09-22 00:30:00|1111.8|1110.8|1110.7|1109.7|1111.8|1110.8|1110.7|1109.7|19
1600734900000|2020-09-22 00:35:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.4|1109.4|3
1600735500000|2020-09-22 00:45:00|1108.4|1107.4|1108.1|1107.1|1108.4|1107.4|1108.1|1107.1|13
1600735800000|2020-09-22 00:50:00|1109.5|1108.5|1109.7|1108.7|1109.7|1108.7|1109.5|1108.5|4
1600736100000|2020-09-22 00:55:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1600736400000|2020-09-22 01:00:00|1109.4|1108.4|1109.1|1108.1|1109.4|1108.4|1108.4|1107.4|5
1600736700000|2020-09-22 01:05:00|1108.6|1107.6|1108.8|1107.8|1108.8|1107.8|1108.6|1107.6|4
1600737000000|2020-09-22 01:10:00|1108.5|1107.5|1106.2|1105.2|1108.5|1107.5|1106.2|1105.2|20
1600737300000|2020-09-22 01:15:00|1105.9|1104.9|1102.4|1101.4|1105.9|1104.9|1102.4|1101.4|32
1600737600000|2020-09-22 01:20:00|1101.9|1100.9|1100.2|1099.2|1102.4|1101.4|1100.2|1099.2|45
1600737900000|2020-09-22 01:25:00|1101.1|1100.1|1102.5|1101.5|1103|1102|1101.1|1100.1|45
1600738200000|2020-09-22 01:30:00|1102.1|1101.1|1103.5|1102.5|1103.7|1102.7|1101.3|1100.3|88
1600738500000|2020-09-22 01:35:00|1104.1|1103.1|1106.5|1105.5|1106.5|1105.5|1104.1|1103.1|18
1600738800000|2020-09-22 01:40:00|1106|1105|1104|1103|1106|1105|1104|1103|3
1600739100000|2020-09-22 01:45:00|1104.3|1103.3|1103.5|1102.5|1104.3|1103.3|1103.5|1102.5|4
1600739400000|2020-09-22 01:50:00|1104|1103|1103.8|1102.8|1104|1103|1103.8|1102.8|5
1600739700000|2020-09-22 01:55:00|1104.2|1103.2|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|6
1600740000000|2020-09-22 02:00:00|1104.7|1103.7|1103.8|1102.8|1104.7|1103.7|1103.8|1102.8|3
1600740300000|2020-09-22 02:05:00|1104.5|1103.5|1106.1|1105.1|1106.1|1105.1|1104.5|1103.5|13
1600740600000|2020-09-22 02:10:00|1105.8|1104.8|1104.4|1103.4|1106|1105|1104.4|1103.4|8
1600740900000|2020-09-22 02:15:00|1103.1|1102.1|1102.7|1101.7|1103.1|1102.1|1102.5|1101.5|36
1600741200000|2020-09-22 02:20:00|1102.5|1101.5|1102.5|1101.5|1102.9|1101.9|1102.5|1101.5|20
1600741500000|2020-09-22 02:25:00|1103.1|1102.1|1102.5|1101.5|1103.5|1102.5|1102.5|1101.5|33
1600741800000|2020-09-22 02:30:00|1102.3|1101.3|1102.4|1101.4|1103.1|1102.1|1102.3|1101.3|43
1600742100000|2020-09-22 02:35:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|10
1600742400000|2020-09-22 02:40:00|1103|1102|1103|1102|1103|1102|1103|1102|10
1600742700000|2020-09-22 02:45:00|1103.2|1102.2|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|4
1600743000000|2020-09-22 02:50:00|1104|1103|1103.2|1102.2|1104|1103|1103.2|1102.2|9
1600743300000|2020-09-22 02:55:00|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|10
1600743600000|2020-09-22 03:00:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|9
1600743900000|2020-09-22 03:05:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|10
1600744200000|2020-09-22 03:10:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1600744500000|2020-09-22 03:15:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1
1600744800000|2020-09-22 03:20:00|1105.8|1104.8|1107.3|1106.3|1107.3|1106.3|1105.8|1104.8|25
1600745100000|2020-09-22 03:25:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1
1600745400000|2020-09-22 03:30:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1600745700000|2020-09-22 03:35:00|1105.7|1104.7|1106.3|1105.3|1106.3|1105.3|1105.7|1104.7|3
1600746000000|2020-09-22 03:40:00|1106.8|1105.8|1106.5|1105.5|1106.8|1105.8|1106.3|1105.3|9
1600746900000|2020-09-22 03:55:00|1104.8|1103.8|1104.8|1103.8|1105|1104|1104.8|1103.8|5
1600747200000|2020-09-22 04:00:00|1104.4|1103.4|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|9
1600747500000|2020-09-22 04:05:00|1103.4|1102.4|1103.3|1102.3|1103.4|1102.4|1103.3|1102.3|2
1600748100000|2020-09-22 04:15:00|1103.2|1102.2|1103.2|1102.2|1103.4|1102.4|1103|1102|32
1600748400000|2020-09-22 04:20:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|23
1600748700000|2020-09-22 04:25:00|1103.2|1102.2|1103|1102|1103.4|1102.4|1103|1102|41
1600749000000|2020-09-22 04:30:00|1103.4|1102.4|1103.5|1102.5|1103.5|1102.5|1103.4|1102.4|35
1600749300000|2020-09-22 04:35:00|1103.8|1102.8|1104.1|1103.1|1104.1|1103.1|1103.8|1102.8|3
1600749600000|2020-09-22 04:40:00|1104|1103|1103.9|1102.9|1104|1103|1103.9|1102.9|13
1600750200000|2020-09-22 04:50:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|30
1600750500000|2020-09-22 04:55:00|1104|1103|1104|1103|1104|1103|1104|1103|5
1600750800000|2020-09-22 05:00:00|1104.4|1103.4|1102.4|1101.4|1104.4|1103.4|1102.4|1101.4|28
1600751700000|2020-09-22 05:15:00|1101.1|1100.1|1100.2|1099.2|1101.1|1100.1|1100.2|1099.2|18
1600752300000|2020-09-22 05:25:00|1099.6|1098.6|1099.2|1098.2|1099.7|1098.7|1098.7|1097.7|98
1600752600000|2020-09-22 05:30:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1098.9|1097.9|9
1600752900000|2020-09-22 05:35:00|1099.1|1098.1|1098.5|1097.5|1099.1|1098.1|1098.2|1097.2|12
1600753200000|2020-09-22 05:40:00|1098.4|1097.4|1097.5|1096.5|1098.4|1097.4|1097.5|1096.5|6
1600753500000|2020-09-22 05:45:00|1097.6|1096.6|1097.5|1096.5|1097.9|1096.9|1097.5|1096.5|11
1600753800000|2020-09-22 05:50:00|1097.2|1096.2|1097.4|1096.4|1097.8|1096.8|1097.2|1096.2|4
1600754100000|2020-09-22 05:55:00|1097.3|1096.3|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|17
1600754400000|2020-09-22 06:00:00|1096.9|1095.9|1099.2|1098.2|1099.2|1098.2|1096.9|1095.9|22
1600754700000|2020-09-22 06:05:00|1099.1|1098.1|1097.7|1096.7|1099.1|1098.1|1097.7|1096.7|24
1600755000000|2020-09-22 06:10:00|1097.6|1096.6|1098.3|1097.3|1098.6|1097.6|1097.6|1096.6|42
1600755300000|2020-09-22 06:15:00|1098.9|1097.9|1096|1095|1098.9|1097.9|1095.9|1094.9|89
1600755600000|2020-09-22 06:20:00|1095.9|1094.9|1095.1|1094.1|1095.9|1094.9|1094.8|1093.8|161
1600755900000|2020-09-22 06:25:00|1095|1094|1096.4|1095.4|1097.7|1096.7|1095|1094|158
1600756200000|2020-09-22 06:30:00|1096.1|1095.1|1095.7|1094.7|1096.3|1095.3|1095.3|1094.3|103
1600756500000|2020-09-22 06:35:00|1095.6|1094.6|1094.6|1093.6|1095.8|1094.8|1094.6|1093.6|279
1600756800000|2020-09-22 06:40:00|1094.4|1093.4|1094.9|1093.9|1095.2|1094.2|1094.1|1093.1|92
1600757100000|2020-09-22 06:45:00|1095.3|1094.3|1096|1095|1096|1095|1094.7|1093.7|75
1600757400000|2020-09-22 06:50:00|1096.3|1095.3|1094.7|1093.7|1096.3|1095.3|1094.6|1093.6|156
1600757700000|2020-09-22 06:55:00|1094.8|1093.8|1096.4|1095.4|1096.5|1095.5|1094.7|1093.7|109
1600758000000|2020-09-22 07:00:00|1096.2|1095.2|1097.1|1096.1|1097.2|1096.2|1095.5|1094.5|358
1600758300000|2020-09-22 07:05:00|1096.9|1095.9|1096.3|1095.3|1097.3|1096.3|1095.9|1094.9|345
1600758600000|2020-09-22 07:10:00|1096.4|1095.4|1095|1094|1096.5|1095.5|1094.3|1093.3|411
1600758900000|2020-09-22 07:15:00|1095.1|1094.1|1094.1|1093.1|1096|1095|1093.4|1092.4|496
1600759200000|2020-09-22 07:20:00|1094|1093|1095.6|1094.6|1096|1095|1094|1093|467
1600759500000|2020-09-22 07:25:00|1095.5|1094.5|1095.3|1094.3|1095.8|1094.8|1094.3|1093.3|185
1600759800000|2020-09-22 07:30:00|1095.2|1094.2|1093.4|1092.4|1095.7|1094.7|1093.2|1092.2|659
1600760100000|2020-09-22 07:35:00|1093.3|1092.3|1093.8|1092.8|1094.3|1093.3|1092.6|1091.6|265
1600760400000|2020-09-22 07:40:00|1093.7|1092.7|1094|1093|1094.4|1093.4|1093.6|1092.6|228
1600760700000|2020-09-22 07:45:00|1094.1|1093.1|1095.4|1094.4|1095.4|1094.4|1094|1093|402
1600761000000|2020-09-22 07:50:00|1095.5|1094.5|1095.8|1094.8|1096.1|1095.1|1095.4|1094.4|170
1600761300000|2020-09-22 07:55:00|1095.9|1094.9|1096.7|1095.7|1096.7|1095.7|1095.8|1094.8|233
1600761600000|2020-09-22 08:00:00|1096.8|1095.8|1097.8|1096.8|1097.8|1096.8|1096.3|1095.3|350
1600761900000|2020-09-22 08:05:00|1097.7|1096.7|1097.8|1096.8|1098.4|1097.4|1097.5|1096.5|167
1600762200000|2020-09-22 08:10:00|1097.5|1096.5|1097.6|1096.6|1097.7|1096.7|1096.7|1095.7|179
1600762500000|2020-09-22 08:15:00|1098|1097|1097.4|1096.4|1098.1|1097.1|1097.3|1096.3|249
1600762800000|2020-09-22 08:20:00|1097.3|1096.3|1097.1|1096.1|1097.6|1096.6|1096.9|1095.9|389
1600763100000|2020-09-22 08:25:00|1097.4|1096.4|1097.8|1096.8|1098.1|1097.1|1097.1|1096.1|313
1600763400000|2020-09-22 08:30:00|1097.9|1096.9|1099|1098|1099|1098|1097.5|1096.5|111
1600763700000|2020-09-22 08:35:00|1098.9|1097.9|1097.9|1096.9|1098.9|1097.9|1097.8|1096.8|83
1600764000000|2020-09-22 08:40:00|1098|1097|1097.5|1096.5|1098|1097|1097.1|1096.1|30
1600764300000|2020-09-22 08:45:00|1097.4|1096.4|1096.6|1095.6|1097.9|1096.9|1096.6|1095.6|89
1600764600000|2020-09-22 08:50:00|1096.5|1095.5|1096.5|1095.5|1096.8|1095.8|1095.9|1094.9|57
1600764900000|2020-09-22 08:55:00|1097|1096|1097.8|1096.8|1097.8|1096.8|1097|1096|47
1600765200000|2020-09-22 09:00:00|1097.9|1096.9|1097.3|1096.3|1098|1097|1097.2|1096.2|57
1600765500000|2020-09-22 09:05:00|1097.2|1096.2|1097.5|1096.5|1097.6|1096.6|1096.9|1095.9|31
1600765800000|2020-09-22 09:10:00|1097.7|1096.7|1099.1|1098.1|1099.6|1098.6|1097.7|1096.7|166
1600766100000|2020-09-22 09:15:00|1099.2|1098.2|1099.5|1098.5|1099.8|1098.8|1099.2|1098.2|318
1600766400000|2020-09-22 09:20:00|1099.3|1098.3|1100.6|1099.6|1100.6|1099.6|1099.3|1098.3|66
1600766700000|2020-09-22 09:25:00|1100.7|1099.7|1100|1099|1101.2|1100.2|1100|1099|156
1600767000000|2020-09-22 09:30:00|1099.8|1098.8|1099.6|1098.6|1100.1|1099.1|1099.5|1098.5|27
1600767300000|2020-09-22 09:35:00|1099.7|1098.7|1099.6|1098.6|1100.1|1099.1|1099.4|1098.4|64
1600767600000|2020-09-22 09:40:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.5|1098.5|59
1600767900000|2020-09-22 09:45:00|1099.6|1098.6|1099.7|1098.7|1099.9|1098.9|1099.4|1098.4|54
1600768200000|2020-09-22 09:50:00|1099.9|1098.9|1100.2|1099.2|1100.5|1099.5|1099.9|1098.9|35
1600768500000|2020-09-22 09:55:00|1099.9|1098.9|1100.2|1099.2|1100.4|1099.4|1099.8|1098.8|25
1600768800000|2020-09-22 10:00:00|1100.1|1099.1|1100.7|1099.7|1100.7|1099.7|1100|1099|17
1600769100000|2020-09-22 10:05:00|1100.4|1099.4|1100|1099|1100.4|1099.4|1099.6|1098.6|56
1600769400000|2020-09-22 10:10:00|1099.9|1098.9|1099.6|1098.6|1100.1|1099.1|1099.6|1098.6|44
1600769700000|2020-09-22 10:15:00|1099.7|1098.7|1099.7|1098.7|1099.9|1098.9|1099.3|1098.3|105
1600770000000|2020-09-22 10:20:00|1099.8|1098.8|1101.4|1100.4|1101.4|1100.4|1099.8|1098.8|117
1600770300000|2020-09-22 10:25:00|1101.5|1100.5|1102.2|1101.2|1102.3|1101.3|1101.4|1100.4|55
1600770600000|2020-09-22 10:30:00|1102.1|1101.1|1102.3|1101.3|1102.7|1101.7|1102.1|1101.1|106
1600770900000|2020-09-22 10:35:00|1102.5|1101.5|1102.2|1101.2|1102.5|1101.5|1102|1101|62
1600771200000|2020-09-22 10:40:00|1101.9|1100.9|1102.1|1101.1|1102.5|1101.5|1101.8|1100.8|82
1600771500000|2020-09-22 10:45:00|1102|1101|1101.5|1100.5|1102|1101|1101.4|1100.4|99
1600771800000|2020-09-22 10:50:00|1101.6|1100.6|1101.7|1100.7|1101.8|1100.8|1101.4|1100.4|142
1600772100000|2020-09-22 10:55:00|1102|1101|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|178
1600772400000|2020-09-22 11:00:00|1101.6|1100.6|1101.2|1100.2|1101.6|1100.6|1101|1100|150
1600772700000|2020-09-22 11:05:00|1101.1|1100.1|1100.9|1099.9|1101.2|1100.2|1100.7|1099.7|113
1600773000000|2020-09-22 11:10:00|1101|1100|1101.5|1100.5|1101.8|1100.8|1101|1100|156
1600773300000|2020-09-22 11:15:00|1101.6|1100.6|1102|1101|1102.1|1101.1|1101.5|1100.5|146
1600773600000|2020-09-22 11:20:00|1102.1|1101.1|1102|1101|1102.1|1101.1|1101.6|1100.6|243
1600773900000|2020-09-22 11:25:00|1102.1|1101.1|1102.5|1101.5|1102.5|1101.5|1102.1|1101.1|60
1600774200000|2020-09-22 11:30:00|1102.7|1101.7|1102.4|1101.4|1103|1102|1102.4|1101.4|59
1600774500000|2020-09-22 11:35:00|1102.5|1101.5|1102.3|1101.3|1102.7|1101.7|1102.3|1101.3|56
1600774800000|2020-09-22 11:40:00|1102.4|1101.4|1101.7|1100.7|1102.8|1101.8|1101.6|1100.6|63
1600775100000|2020-09-22 11:45:00|1101.6|1100.6|1100.9|1099.9|1101.6|1100.6|1100.8|1099.8|71
1600775400000|2020-09-22 11:50:00|1101|1100|1098.9|1097.9|1101.2|1100.2|1098.6|1097.6|179
1600775700000|2020-09-22 11:55:00|1099|1098|1099.1|1098.1|1099.2|1098.2|1098.2|1097.2|147
1600776000000|2020-09-22 12:00:00|1099|1098|1098.9|1097.9|1099.4|1098.4|1098.3|1097.3|156
1600776300000|2020-09-22 12:05:00|1098.8|1097.8|1098.8|1097.8|1098.9|1097.9|1098.3|1097.3|151
1600776600000|2020-09-22 12:10:00|1099.2|1098.2|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|54
1600776900000|2020-09-22 12:15:00|1099.4|1098.4|1098.6|1097.6|1099.4|1098.4|1098.5|1097.5|67
1600777200000|2020-09-22 12:20:00|1098.7|1097.7|1098.8|1097.8|1098.9|1097.9|1098.2|1097.2|58
1600777500000|2020-09-22 12:25:00|1098.7|1097.7|1099.4|1098.4|1100|1099|1098.6|1097.6|112
1600777800000|2020-09-22 12:30:00|1099.5|1098.5|1100.6|1099.6|1100.6|1099.6|1099.4|1098.4|151
1600778100000|2020-09-22 12:35:00|1100.7|1099.7|1100.9|1099.9|1101.2|1100.2|1100.7|1099.7|140
1600778400000|2020-09-22 12:40:00|1101|1100|1101.6|1100.6|1101.9|1100.9|1101|1100|126
1600778700000|2020-09-22 12:45:00|1101.7|1100.7|1101.1|1100.1|1101.7|1100.7|1100.9|1099.9|91
1600779000000|2020-09-22 12:50:00|1101|1100|1101|1100|1101.3|1100.3|1100.8|1099.8|77
1600779300000|2020-09-22 12:55:00|1100.9|1099.9|1101.1|1100.1|1101.4|1100.4|1100.8|1099.8|257
1600779600000|2020-09-22 13:00:00|1101|1100|1102.3|1101.3|1102.3|1101.3|1100.9|1099.9|176
1600779900000|2020-09-22 13:05:00|1102.2|1101.2|1102.2|1101.2|1102.3|1101.3|1102|1101|288
1600780200000|2020-09-22 13:10:00|1102.3|1101.3|1102.5|1101.5|1103.2|1102.2|1102.3|1101.3|130
1600780500000|2020-09-22 13:15:00|1102.7|1101.7|1103.3|1102.3|1103.3|1102.3|1102.5|1101.5|64
1600780800000|2020-09-22 13:20:00|1103.5|1102.5|1102.9|1101.9|1103.5|1102.5|1102.8|1101.8|72
1600781100000|2020-09-22 13:25:00|1102.8|1101.8|1103.2|1102.2|1103.3|1102.3|1102.7|1101.7|74
1600781400000|2020-09-22 13:30:00|1103.1|1102.6|1100.8|1100.3|1103.3|1102.8|1100.4|1099.9|3928
1600781700000|2020-09-22 13:35:00|1100.7|1100.2|1101|1100.5|1101.4|1100.9|1100|1099.5|1550
1600782000000|2020-09-22 13:40:00|1100.9|1100.4|1098.6|1098.1|1101.3|1100.8|1098.2|1097.7|1745
1600782300000|2020-09-22 13:45:00|1098.5|1098|1096.1|1095.6|1098.9|1098.4|1096|1095.5|2578
1600782600000|2020-09-22 13:50:00|1096|1095.5|1095.1|1094.6|1096|1095.5|1094.7|1094.2|1816
1600782900000|2020-09-22 13:55:00|1095|1094.5|1095.4|1094.9|1095.9|1095.4|1094.9|1094.4|2156
1600783200000|2020-09-22 14:00:00|1095.5|1095|1096.4|1095.9|1096.5|1096|1094.6|1094.1|2868
1600783500000|2020-09-22 14:05:00|1096.3|1095.8|1096.3|1095.8|1096.6|1096.1|1095|1094.5|698
1600783800000|2020-09-22 14:10:00|1096.4|1095.9|1098.2|1097.7|1098.5|1098|1096.2|1095.7|1166
1600784100000|2020-09-22 14:15:00|1098.1|1097.6|1098|1097.5|1098.4|1097.9|1097.1|1096.6|1522
1600784400000|2020-09-22 14:20:00|1098.2|1097.7|1096|1095.5|1098.2|1097.7|1095.9|1095.4|1250
1600784700000|2020-09-22 14:25:00|1096.1|1095.6|1097.9|1097.4|1098|1097.5|1096.1|1095.6|552
1600785000000|2020-09-22 14:30:00|1098|1097.5|1096.7|1096.2|1098.6|1098.1|1096.5|1096|1369
1600785300000|2020-09-22 14:35:00|1096.9|1096.4|1096|1095.5|1097.8|1097.3|1095.8|1095.3|1267
1600785600000|2020-09-22 14:40:00|1096.1|1095.6|1094.1|1093.6|1096.3|1095.8|1094.1|1093.6|1128
1600785900000|2020-09-22 14:45:00|1094|1093.5|1092.1|1091.6|1094|1093.5|1091.8|1091.3|1900
1600786200000|2020-09-22 14:50:00|1092|1091.5|1093.2|1092.7|1093.5|1093|1091.7|1091.2|1250
1600786500000|2020-09-22 14:55:00|1093.1|1092.6|1090.8|1090.3|1093.1|1092.6|1090.8|1090.3|927
1600786800000|2020-09-22 15:00:00|1091|1090.5|1090.2|1089.7|1091.5|1091|1089.9|1089.4|1471
1600787100000|2020-09-22 15:05:00|1090.3|1089.8|1090.2|1089.7|1091.2|1090.7|1089.6|1089.1|1173
1600787400000|2020-09-22 15:10:00|1090.3|1089.8|1091.8|1091.3|1092|1091.5|1090.3|1089.8|586
1600787700000|2020-09-22 15:15:00|1091.6|1091.1|1093.2|1092.7|1093.2|1092.7|1091.5|1091|515
1600788000000|2020-09-22 15:20:00|1093.3|1092.8|1092.7|1092.2|1093.3|1092.8|1092.3|1091.8|690
1600788300000|2020-09-22 15:25:00|1092.6|1092.1|1092.7|1092.2|1093.1|1092.6|1091.9|1091.4|384
1600788600000|2020-09-22 15:30:00|1092.6|1092.1|1090.4|1089.9|1093.1|1092.6|1090.4|1089.9|922
1600788900000|2020-09-22 15:35:00|1090.5|1090|1091.4|1090.9|1091.6|1091.1|1090.2|1089.7|1266
1600789200000|2020-09-22 15:40:00|1091.5|1091|1091.1|1090.6|1092.1|1091.6|1091|1090.5|1175
1600789500000|2020-09-22 15:45:00|1091|1090.5|1092|1091.5|1092.4|1091.9|1091|1090.5|847
1600789800000|2020-09-22 15:50:00|1092.1|1091.6|1091.7|1091.2|1092.2|1091.7|1091.2|1090.7|516
1600790100000|2020-09-22 15:55:00|1091.8|1091.3|1092.7|1092.2|1093|1092.5|1091.8|1091.3|497
1600790400000|2020-09-22 16:00:00|1092.6|1092.1|1093.8|1093.3|1093.8|1093.3|1092.5|1092|484
1600790700000|2020-09-22 16:05:00|1093.9|1093.4|1093.7|1093.2|1094.3|1093.8|1093.6|1093.1|308
1600791000000|2020-09-22 16:10:00|1093.6|1093.1|1094.5|1094|1094.5|1094|1093.6|1093.1|161
1600791300000|2020-09-22 16:15:00|1094.6|1094.1|1094.1|1093.6|1094.7|1094.2|1093.8|1093.3|410
1600791600000|2020-09-22 16:20:00|1094.2|1093.7|1094.4|1093.9|1094.5|1094|1093.9|1093.4|279
1600791900000|2020-09-22 16:25:00|1094.5|1094|1094.6|1094.1|1094.6|1094.1|1093.8|1093.3|196
1600792200000|2020-09-22 16:30:00|1094.7|1094.2|1094.6|1094.1|1095.3|1094.8|1094.6|1094.1|213
1600792500000|2020-09-22 16:35:00|1094.5|1094|1093.5|1093|1095.3|1094.8|1093.1|1092.6|280
1600792800000|2020-09-22 16:40:00|1093.3|1092.8|1092.8|1092.3|1093.3|1092.8|1092.4|1091.9|364
1600793100000|2020-09-22 16:45:00|1092.9|1092.4|1089.9|1089.4|1093|1092.5|1089.7|1089.2|167
1600793400000|2020-09-22 16:50:00|1090|1089.5|1089.3|1088.8|1090.2|1089.7|1088.9|1088.4|461
1600793700000|2020-09-22 16:55:00|1089.2|1088.7|1089.3|1088.8|1089.3|1088.8|1088.6|1088.1|237
1600794000000|2020-09-22 17:00:00|1089.4|1088.9|1089.5|1089|1089.6|1089.1|1088.9|1088.4|110
1600794300000|2020-09-22 17:05:00|1089.4|1088.9|1089.9|1089.4|1090.1|1089.6|1089.3|1088.8|211
1600794600000|2020-09-22 17:10:00|1090|1089.5|1090.3|1089.8|1090.6|1090.1|1090|1089.5|218
1600794900000|2020-09-22 17:15:00|1090.1|1089.6|1090.6|1090.1|1090.6|1090.1|1089.9|1089.4|335
1600795200000|2020-09-22 17:20:00|1090.5|1090|1090.7|1090.2|1090.7|1090.2|1090.2|1089.7|318
1600795500000|2020-09-22 17:25:00|1090.8|1090.3|1091.1|1090.6|1091.5|1091|1090.8|1090.3|375
1600795800000|2020-09-22 17:30:00|1091.2|1090.7|1091|1090.5|1091.3|1090.8|1090.9|1090.4|75
1600796100000|2020-09-22 17:35:00|1091.1|1090.6|1090.8|1090.3|1091.1|1090.6|1090.7|1090.2|97
1600796400000|2020-09-22 17:40:00|1090.9|1090.4|1090.8|1090.3|1091.1|1090.6|1090.6|1090.1|487
1600796700000|2020-09-22 17:45:00|1091|1090.5|1091.3|1090.8|1091.4|1090.9|1090.7|1090.2|253
1600797000000|2020-09-22 17:50:00|1091.4|1090.9|1091.6|1091.1|1091.7|1091.2|1091|1090.5|162
1600797300000|2020-09-22 17:55:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.5|1091|496
1600797600000|2020-09-22 18:00:00|1092.1|1091.6|1093.9|1093.4|1093.9|1093.4|1092.1|1091.6|691
1600797900000|2020-09-22 18:05:00|1093.8|1093.3|1093.4|1092.9|1094|1093.5|1093.4|1092.9|209
1600798200000|2020-09-22 18:10:00|1093.3|1092.8|1093.5|1093|1093.7|1093.2|1092.9|1092.4|461
1600798500000|2020-09-22 18:15:00|1093.4|1092.9|1093.9|1093.4|1094.1|1093.6|1093.4|1092.9|207
1600798800000|2020-09-22 18:20:00|1093.8|1093.3|1092.5|1092|1093.8|1093.3|1092.2|1091.7|409
1600799100000|2020-09-22 18:25:00|1092.6|1092.1|1093.4|1092.9|1093.4|1092.9|1092.6|1092.1|261
1600799400000|2020-09-22 18:30:00|1093.5|1093|1092.5|1092|1093.6|1093.1|1092.5|1092|219
1600799700000|2020-09-22 18:35:00|1092.4|1091.9|1093.2|1092.7|1093.2|1092.7|1092.1|1091.6|313
1600800000000|2020-09-22 18:40:00|1093.1|1092.6|1093.5|1093|1093.9|1093.4|1092.9|1092.4|519
1600800300000|2020-09-22 18:45:00|1093.4|1092.9|1093.1|1092.6|1093.4|1092.9|1092.9|1092.4|302
1600800600000|2020-09-22 18:50:00|1093|1092.5|1092.7|1092.2|1093.4|1092.9|1092.7|1092.2|133
1600800900000|2020-09-22 18:55:00|1092.6|1092.1|1092.9|1092.4|1093.3|1092.8|1092.5|1092|205
1600801200000|2020-09-22 19:00:00|1092.8|1092.3|1092.9|1092.4|1093.1|1092.6|1092.1|1091.6|190
1600801500000|2020-09-22 19:05:00|1093.3|1092.8|1093.6|1093.1|1093.8|1093.3|1093.3|1092.8|202
1600801800000|2020-09-22 19:10:00|1093.7|1093.2|1093.1|1092.6|1093.7|1093.2|1093|1092.5|224
1600802100000|2020-09-22 19:15:00|1093|1092.5|1093.7|1093.2|1093.7|1093.2|1092.6|1092.1|99
1600802400000|2020-09-22 19:20:00|1093.6|1093.1|1094|1093.5|1094.2|1093.7|1093.5|1093|135
1600802700000|2020-09-22 19:25:00|1094.1|1093.6|1095|1094.5|1095.3|1094.8|1094.1|1093.6|266
1600803000000|2020-09-22 19:30:00|1095.1|1094.6|1094.6|1094.1|1095.1|1094.6|1094.2|1093.7|537
1600803300000|2020-09-22 19:35:00|1094.7|1094.2|1095.1|1094.6|1095.2|1094.7|1094.7|1094.2|391
1600803600000|2020-09-22 19:40:00|1095.2|1094.7|1095.9|1095.4|1096|1095.5|1095.2|1094.7|576
1600803900000|2020-09-22 19:45:00|1095.8|1095.3|1096.3|1095.8|1096.6|1096.1|1095.7|1095.2|830
1600804200000|2020-09-22 19:50:00|1096.4|1095.9|1096.2|1095.7|1096.4|1095.9|1095.5|1095|1587
1600804500000|2020-09-22 19:55:00|1096.4|1095.9|1095.3|1094.8|1096.6|1096.1|1094.8|1094.3|5084
1600804800000|2020-09-22 20:00:00|1095.5|1094.5|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|702
1600805100000|2020-09-22 20:05:00|1095.7|1094.7|1095.8|1094.8|1096.1|1095.1|1095.6|1094.6|157
1600805400000|2020-09-22 20:10:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.3|1094.3|61
1600806300000|2020-09-22 20:25:00|1094.7|1093.7|1094.6|1093.6|1094.7|1093.7|1094.4|1093.4|97
1600806600000|2020-09-22 20:30:00|1094.5|1093.5|1095.1|1094.1|1095.5|1094.5|1094.5|1093.5|39
1600807200000|2020-09-22 20:40:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1600808100000|2020-09-22 20:55:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1093.2|1092.2|46
1600808700000|2020-09-22 21:05:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093|1092|154
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1093.3|1091.3|1094.5|1092.5|1093.3|1091.3|0
1600812300000|2020-09-22 22:05:00|1093.4|1091.4|1088.5|1086.5|1093.5|1091.5|1088.1|1086.1|0
1600812600000|2020-09-22 22:10:00|1088.6|1086.6|1088.2|1086.2|1088.7|1086.7|1088.2|1086.2|0
1600812900000|2020-09-22 22:15:00|1088.3|1086.3|1087.3|1085.3|1088.3|1086.3|1086.8|1084.8|0
1600813200000|2020-09-22 22:20:00|1087.4|1085.4|1087.7|1085.7|1087.7|1085.7|1087.1|1085.1|0
1600813500000|2020-09-22 22:25:00|1087.6|1085.6|1087.8|1085.8|1087.8|1085.8|1087.5|1085.5|0
1600813800000|2020-09-22 22:30:00|1087.9|1085.9|1089|1087|1089.3|1087.3|1087.9|1085.9|0
1600814100000|2020-09-22 22:35:00|1089.1|1087.1|1088.3|1086.3|1089.4|1087.4|1088.1|1086.1|0
1600814400000|2020-09-22 22:40:00|1088.2|1086.2|1087.5|1085.5|1088.3|1086.3|1087.3|1085.3|0
1600814700000|2020-09-22 22:45:00|1087.6|1085.6|1084.8|1082.8|1088|1086|1084.5|1082.5|0
1600815000000|2020-09-22 22:50:00|1084.9|1082.9|1084.5|1082.5|1084.9|1082.9|1084|1082|0
1600815300000|2020-09-22 22:55:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1083.8|1081.8|0
1600815600000|2020-09-22 23:00:00|1083.9|1081.9|1083.8|1081.8|1084.4|1082.4|1083.6|1081.6|0
1600815900000|2020-09-22 23:05:00|1083.9|1081.9|1084.1|1082.1|1084.2|1082.2|1083.7|1081.7|0
1600816200000|2020-09-22 23:10:00|1084.2|1082.2|1084.2|1082.2|1084.3|1082.3|1083.6|1081.6|0
1600816500000|2020-09-22 23:15:00|1084.3|1082.3|1084|1082|1084.5|1082.5|1084|1082|0
1600816800000|2020-09-22 23:20:00|1083.8|1081.8|1084.5|1082.5|1084.5|1082.5|1083.8|1081.8|0
1600817100000|2020-09-22 23:25:00|1084.4|1082.4|1084.4|1082.4|1084.5|1082.5|1084.2|1082.2|0
1600817400000|2020-09-22 23:30:00|1084.5|1082.5|1084.3|1082.3|1084.8|1082.8|1084.2|1082.2|0
1600817700000|2020-09-22 23:35:00|1084.2|1082.2|1084.9|1082.9|1085.1|1083.1|1084.2|1082.2|0
1600818000000|2020-09-22 23:40:00|1085|1083|1085.5|1083.5|1085.8|1083.8|1084.9|1082.9|0
1600818300000|2020-09-22 23:45:00|1085.6|1083.6|1085.7|1083.7|1085.8|1083.8|1085.3|1083.3|0
1600818600000|2020-09-22 23:50:00|1085.8|1083.8|1086.3|1084.3|1086.5|1084.5|1085.8|1083.8|0
1600818900000|2020-09-22 23:55:00|1086.4|1084.4|1086.6|1084.6|1086.6|1084.6|1085.9|1083.9|0
1600819200000|2020-09-23 00:00:00|1086.5|1084.5|1090.4|1089.4|1091.2|1090.2|1086.2|1084.2|61
1600819500000|2020-09-23 00:05:00|1090.3|1089.3|1090.9|1089.9|1090.9|1089.9|1089.9|1088.9|21
1600819800000|2020-09-23 00:10:00|1090.7|1089.7|1089.7|1088.7|1090.7|1089.7|1089.7|1088.7|6
1600820100000|2020-09-23 00:15:00|1090.7|1089.7|1090.5|1089.5|1090.7|1089.7|1090.5|1089.5|10
1600821000000|2020-09-23 00:30:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|5
1600821900000|2020-09-23 00:45:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|8
1600822200000|2020-09-23 00:50:00|1086|1085|1085.6|1084.6|1086|1085|1085.1|1084.1|31
1600822800000|2020-09-23 01:00:00|1085.1|1084.1|1085.5|1084.5|1085.6|1084.6|1085|1084|18
1600823100000|2020-09-23 01:05:00|1084.5|1083.5|1084.4|1083.4|1085.3|1084.3|1084.4|1083.4|36
1600823400000|2020-09-23 01:10:00|1084.3|1083.3|1083.9|1082.9|1084.5|1083.5|1083.8|1082.8|44
1600823700000|2020-09-23 01:15:00|1084.2|1083.2|1083.5|1082.5|1084.2|1083.2|1083.5|1082.5|18
1600824000000|2020-09-23 01:20:00|1084.5|1083.5|1084.5|1083.5|1085.1|1084.1|1084.2|1083.2|21
1600824300000|2020-09-23 01:25:00|1084.4|1083.4|1084.7|1083.7|1085.3|1084.3|1084.1|1083.1|54
1600824600000|2020-09-23 01:30:00|1084.8|1083.8|1087.4|1086.4|1087.4|1086.4|1084.8|1083.8|29
1600824900000|2020-09-23 01:35:00|1087.8|1086.8|1088.5|1087.5|1088.5|1087.5|1087.8|1086.8|16
1600825200000|2020-09-23 01:40:00|1088.3|1087.3|1086.4|1085.4|1088.3|1087.3|1086.4|1085.4|45
1600825500000|2020-09-23 01:45:00|1088|1087|1088.4|1087.4|1088.4|1087.4|1088|1087|4
1600826100000|2020-09-23 01:55:00|1088.9|1087.9|1089.3|1088.3|1089.3|1088.3|1088.9|1087.9|2
1600826400000|2020-09-23 02:00:00|1089|1088|1089.8|1088.8|1089.8|1088.8|1089|1088|14
1600826700000|2020-09-23 02:05:00|1088.9|1087.9|1087.6|1086.6|1088.9|1087.9|1087.6|1086.6|35
1600827000000|2020-09-23 02:10:00|1088|1087|1087.9|1086.9|1088|1087|1086.6|1085.6|21
1600827300000|2020-09-23 02:15:00|1087.6|1086.6|1088|1087|1088.4|1087.4|1087.5|1086.5|32
1600827600000|2020-09-23 02:20:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1600827900000|2020-09-23 02:25:00|1086.9|1085.9|1086.6|1085.6|1087|1086|1086.6|1085.6|13
1600828200000|2020-09-23 02:30:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|6
1600828500000|2020-09-23 02:35:00|1086.9|1085.9|1085.5|1084.5|1086.9|1085.9|1085.5|1084.5|19
1600828800000|2020-09-23 02:40:00|1085.6|1084.6|1085|1084|1085.6|1084.6|1085|1084|11
1600829100000|2020-09-23 02:45:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1
1600829700000|2020-09-23 02:55:00|1086|1085|1086.5|1085.5|1086.5|1085.5|1086|1085|7
1600830000000|2020-09-23 03:00:00|1085.7|1084.7|1083.5|1082.5|1085.7|1084.7|1083.5|1082.5|39
1600830300000|2020-09-23 03:05:00|1083|1082|1083.5|1082.5|1083.5|1082.5|1082.8|1081.8|17
1600830600000|2020-09-23 03:10:00|1083.8|1082.8|1085.1|1084.1|1085.3|1084.3|1083.8|1082.8|87
1600830900000|2020-09-23 03:15:00|1084.9|1083.9|1086.7|1085.7|1086.7|1085.7|1084.9|1083.9|76
1600831200000|2020-09-23 03:20:00|1086.1|1085.1|1086.2|1085.2|1086.2|1085.2|1085.9|1084.9|5
1600831500000|2020-09-23 03:25:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|6
1600831800000|2020-09-23 03:30:00|1086.7|1085.7|1087.7|1086.7|1087.7|1086.7|1086.7|1085.7|25
1600832400000|2020-09-23 03:40:00|1087.1|1086.1|1086.5|1085.5|1087.1|1086.1|1086.5|1085.5|2
1600832700000|2020-09-23 03:45:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1600833000000|2020-09-23 03:50:00|1087.8|1086.8|1087.2|1086.2|1087.8|1086.8|1087.2|1086.2|38
1600833300000|2020-09-23 03:55:00|||||||||12
1600833600000|2020-09-23 04:00:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|50
1600833900000|2020-09-23 04:05:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.5|1086.5|18
1600834200000|2020-09-23 04:10:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1600834500000|2020-09-23 04:15:00|1087.7|1086.7|1085.9|1084.9|1087.7|1086.7|1085.9|1084.9|58
1600834800000|2020-09-23 04:20:00|1086.4|1085.4|1086.7|1085.7|1086.7|1085.7|1086.4|1085.4|2
1600836000000|2020-09-23 04:40:00|1086.4|1085.4|1087.5|1086.5|1087.5|1086.5|1086.4|1085.4|8
1600837200000|2020-09-23 05:00:00|||||||||2
1600837500000|2020-09-23 05:05:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1600838100000|2020-09-23 05:15:00|1087|1086|1087.1|1086.1|1087.1|1086.1|1086.4|1085.4|10
1600838400000|2020-09-23 05:20:00|1087.9|1086.9|1089.1|1088.1|1089.1|1088.1|1087.5|1086.5|5
1600838700000|2020-09-23 05:25:00|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|4
1600839000000|2020-09-23 05:30:00|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1087.4|1086.4|5
1600839300000|2020-09-23 05:35:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1089.3|1088.3|3
1600839600000|2020-09-23 05:40:00|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.1|1088.1|14
1600839900000|2020-09-23 05:45:00|1089|1088|1088.5|1087.5|1089|1088|1088.5|1087.5|6
1600840200000|2020-09-23 05:50:00|1089.4|1088.4|1088.1|1087.1|1089.6|1088.6|1088.1|1087.1|24
1600840500000|2020-09-23 05:55:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1600840800000|2020-09-23 06:00:00|1089|1088|1088.9|1087.9|1089.3|1088.3|1088.1|1087.1|11
1600841100000|2020-09-23 06:05:00|1088.8|1087.8|1087.6|1086.6|1088.8|1087.8|1087.6|1086.6|28
1600841400000|2020-09-23 06:10:00|1088|1087|1086.7|1085.7|1088.2|1087.2|1086.7|1085.7|4
1600841700000|2020-09-23 06:15:00|1085.8|1084.8|1086.6|1085.6|1086.6|1085.6|1085.8|1084.8|16
1600842000000|2020-09-23 06:20:00|1086|1085|1086.1|1085.1|1086.2|1085.2|1086|1085|7
1600842300000|2020-09-23 06:25:00|1086.2|1085.2|1085.6|1084.6|1086.2|1085.2|1085.6|1084.6|17
1600842600000|2020-09-23 06:30:00|1085.8|1084.8|1085.7|1084.7|1086|1085|1085.5|1084.5|39
1600842900000|2020-09-23 06:35:00|1086.2|1085.2|1086.1|1085.1|1086.3|1085.3|1085.9|1084.9|9
1600843200000|2020-09-23 06:40:00|1086|1085|1086.3|1085.3|1086.4|1085.4|1086|1085|13
1600843500000|2020-09-23 06:45:00|1086.1|1085.1|1085.9|1084.9|1086.1|1085.1|1085.6|1084.6|25
1600843800000|2020-09-23 06:50:00|1086.1|1085.1|1085.9|1084.9|1086.2|1085.2|1085.9|1084.9|7
1600844100000|2020-09-23 06:55:00|1086.1|1085.1|1085.8|1084.8|1086.5|1085.5|1085.6|1084.6|42
1600844400000|2020-09-23 07:00:00|1086|1085|1084.6|1083.6|1086.2|1085.2|1084.2|1083.2|277
1600844700000|2020-09-23 07:05:00|1084.5|1083.5|1084.6|1083.6|1085.2|1084.2|1083.6|1082.6|161
1600845000000|2020-09-23 07:10:00|1084.7|1083.7|1084.2|1083.2|1085.1|1084.1|1084|1083|172
1600845300000|2020-09-23 07:15:00|1084|1083|1083.9|1082.9|1084|1083|1083|1082|124
1600845600000|2020-09-23 07:20:00|1083.7|1082.7|1085.2|1084.2|1085.2|1084.2|1083.4|1082.4|83
1600845900000|2020-09-23 07:25:00|1085.4|1084.4|1085.1|1084.1|1085.5|1084.5|1085|1084|91
1600846200000|2020-09-23 07:30:00|1085.2|1084.2|1086.7|1085.7|1087.4|1086.4|1085.2|1084.2|204
1600846500000|2020-09-23 07:35:00|1087|1086|1086.7|1085.7|1087.1|1086.1|1086.4|1085.4|86
1600846800000|2020-09-23 07:40:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.4|1085.4|114
1600847100000|2020-09-23 07:45:00|1087.7|1086.7|1087.4|1086.4|1087.9|1086.9|1087|1086|141
1600847400000|2020-09-23 07:50:00|1087.3|1086.3|1087.8|1086.8|1088.1|1087.1|1087.3|1086.3|170
1600847700000|2020-09-23 07:55:00|1087.9|1086.9|1087.8|1086.8|1088.1|1087.1|1087.6|1086.6|61
1600848000000|2020-09-23 08:00:00|1088|1087|1087.4|1086.4|1088.8|1087.8|1087.2|1086.2|281
1600848300000|2020-09-23 08:05:00|1087.5|1086.5|1086.2|1085.2|1087.5|1086.5|1086.2|1085.2|160
1600848600000|2020-09-23 08:10:00|1086|1085|1087.2|1086.2|1087.2|1086.2|1085.9|1084.9|314
1600848900000|2020-09-23 08:15:00|1087.1|1086.1|1087.6|1086.6|1087.7|1086.7|1086.9|1085.9|77
1600849200000|2020-09-23 08:20:00|1087.5|1086.5|1086.7|1085.7|1087.8|1086.8|1086.7|1085.7|104
1600849500000|2020-09-23 08:25:00|1086.8|1085.8|1087|1086|1087.3|1086.3|1086.7|1085.7|157
1600849800000|2020-09-23 08:30:00|1087.2|1086.2|1088|1087|1088.1|1087.1|1087.2|1086.2|110
1600850100000|2020-09-23 08:35:00|1088.1|1087.1|1089.1|1088.1|1089.1|1088.1|1088|1087|219
1600850400000|2020-09-23 08:40:00|1089.2|1088.2|1089.5|1088.5|1089.7|1088.7|1088.8|1087.8|137
1600850700000|2020-09-23 08:45:00|1089.6|1088.6|1089.3|1088.3|1089.8|1088.8|1089.3|1088.3|94
1600851000000|2020-09-23 08:50:00|1089.4|1088.4|1090|1089|1090|1089|1089.2|1088.2|65
1600851300000|2020-09-23 08:55:00|1090.1|1089.1|1090.6|1089.6|1090.8|1089.8|1090.1|1089.1|467
1600851600000|2020-09-23 09:00:00|1090.5|1089.5|1091.4|1090.4|1091.7|1090.7|1090.2|1089.2|264
1600851900000|2020-09-23 09:05:00|1091.5|1090.5|1091|1090|1091.6|1090.6|1090.9|1089.9|47
1600852200000|2020-09-23 09:10:00|1091.3|1090.3|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|74
1600852500000|2020-09-23 09:15:00|1091.7|1090.7|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|315
1600852800000|2020-09-23 09:20:00|1091.3|1090.3|1090.9|1089.9|1091.5|1090.5|1090.9|1089.9|64
1600853100000|2020-09-23 09:25:00|1090.8|1089.8|1090.8|1089.8|1091|1090|1090.5|1089.5|33
1600853400000|2020-09-23 09:30:00|1091|1090|1090.9|1089.9|1091.1|1090.1|1090.6|1089.6|43
1600853700000|2020-09-23 09:35:00|1090.8|1089.8|1090.5|1089.5|1090.8|1089.8|1090.4|1089.4|15
1600854000000|2020-09-23 09:40:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.2|1089.2|59
1600854300000|2020-09-23 09:45:00|1090.7|1089.7|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|59
1600854600000|2020-09-23 09:50:00|1091.1|1090.1|1091|1090|1091.3|1090.3|1090.9|1089.9|28
1600854900000|2020-09-23 09:55:00|1090.9|1089.9|1090.8|1089.8|1091.1|1090.1|1090.6|1089.6|40
1600855200000|2020-09-23 10:00:00|1090.9|1089.9|1090.4|1089.4|1090.9|1089.9|1090.4|1089.4|42
1600855500000|2020-09-23 10:05:00|1090.3|1089.3|1090|1089|1090.5|1089.5|1089.9|1088.9|43
1600855800000|2020-09-23 10:10:00|1089.9|1088.9|1090.2|1089.2|1090.3|1089.3|1089.7|1088.7|163
1600856100000|2020-09-23 10:15:00|1090.1|1089.1|1089.1|1088.1|1090.1|1089.1|1089|1088|124
1600856400000|2020-09-23 10:20:00|1089.2|1088.2|1089.3|1088.3|1089.5|1088.5|1089.2|1088.2|86
1600856700000|2020-09-23 10:25:00|1089.6|1088.6|1089.8|1088.8|1089.8|1088.8|1089.5|1088.5|131
1600857000000|2020-09-23 10:30:00|1089.9|1088.9|1090.3|1089.3|1090.4|1089.4|1089.6|1088.6|58
1600857300000|2020-09-23 10:35:00|1090.2|1089.2|1089.3|1088.3|1090.2|1089.2|1089.3|1088.3|67
1600857600000|2020-09-23 10:40:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.2|1088.2|87
1600857900000|2020-09-23 10:45:00|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.5|1088.5|57
1600858200000|2020-09-23 10:50:00|1089.6|1088.6|1090.2|1089.2|1090.2|1089.2|1089.6|1088.6|126
1600858500000|2020-09-23 10:55:00|1090|1089|1089.5|1088.5|1090|1089|1089.4|1088.4|98
1600858800000|2020-09-23 11:00:00|1089.8|1088.8|1089.6|1088.6|1089.9|1088.9|1089.2|1088.2|178
1600859100000|2020-09-23 11:05:00|1089.7|1088.7|1089.7|1088.7|1089.8|1088.8|1089.5|1088.5|215
1600859400000|2020-09-23 11:10:00|1089.6|1088.6|1088.8|1087.8|1089.8|1088.8|1088.8|1087.8|63
1600859700000|2020-09-23 11:15:00|1088.9|1087.9|1088|1087|1088.9|1087.9|1087.9|1086.9|16
1600860000000|2020-09-23 11:20:00|1087.9|1086.9|1087.5|1086.5|1088.1|1087.1|1087.3|1086.3|278
1600860300000|2020-09-23 11:25:00|1087.4|1086.4|1087.4|1086.4|1087.5|1086.5|1087.1|1086.1|307
1600860600000|2020-09-23 11:30:00|1087.3|1086.3|1088.2|1087.2|1088.2|1087.2|1087.2|1086.2|273
1600860900000|2020-09-23 11:35:00|1088.3|1087.3|1089|1088|1089|1088|1088.3|1087.3|115
1600861200000|2020-09-23 11:40:00|1088.9|1087.9|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|70
1600861500000|2020-09-23 11:45:00|1087.5|1086.5|1086.8|1085.8|1087.5|1086.5|1086.7|1085.7|103
1600861800000|2020-09-23 11:50:00|1086.6|1085.6|1086|1085|1086.6|1085.6|1085.6|1084.6|223
1600862100000|2020-09-23 11:55:00|1085.8|1084.8|1085.8|1084.8|1086.3|1085.3|1085.7|1084.7|47
1600862400000|2020-09-23 12:00:00|1085.6|1084.6|1085|1084|1085.8|1084.8|1084.7|1083.7|236
1600862700000|2020-09-23 12:05:00|1085.1|1084.1|1085|1084|1085.2|1084.2|1084.7|1083.7|126
1600863000000|2020-09-23 12:10:00|1085.1|1084.1|1084.4|1083.4|1085.1|1084.1|1084.1|1083.1|101
1600863300000|2020-09-23 12:15:00|1084.5|1083.5|1084.9|1083.9|1084.9|1083.9|1084.1|1083.1|99
1600863600000|2020-09-23 12:20:00|1085|1084|1084|1083|1085|1084|1083.9|1082.9|102
1600863900000|2020-09-23 12:25:00|1083.9|1082.9|1084.2|1083.2|1084.4|1083.4|1083.9|1082.9|99
1600864200000|2020-09-23 12:30:00|1084.3|1083.3|1085.5|1084.5|1085.7|1084.7|1084.2|1083.2|127
1600864500000|2020-09-23 12:35:00|1085.7|1084.7|1084.9|1083.9|1085.8|1084.8|1084.9|1083.9|65
1600864800000|2020-09-23 12:40:00|1085.2|1084.2|1084.6|1083.6|1085.7|1084.7|1084.6|1083.6|138
1600865100000|2020-09-23 12:45:00|1084.5|1083.5|1083.5|1082.5|1084.6|1083.6|1083.5|1082.5|201
1600865400000|2020-09-23 12:50:00|1083.4|1082.4|1085|1084|1085|1084|1083.4|1082.4|122
1600865700000|2020-09-23 12:55:00|1085.1|1084.1|1084.6|1083.6|1085.1|1084.1|1084.2|1083.2|85
1600866000000|2020-09-23 13:00:00|1084.3|1083.3|1084.8|1083.8|1085.3|1084.3|1084.2|1083.2|152
1600866300000|2020-09-23 13:05:00|1085|1084|1084.7|1083.7|1085.2|1084.2|1084.7|1083.7|65
1600866600000|2020-09-23 13:10:00|1084.8|1083.8|1085.1|1084.1|1085.1|1084.1|1084.7|1083.7|83
1600866900000|2020-09-23 13:15:00|1085.2|1084.2|1084.7|1083.7|1085.5|1084.5|1084.7|1083.7|253
1600867200000|2020-09-23 13:20:00|1084.6|1083.6|1083.6|1082.6|1084.8|1083.8|1083.4|1082.4|978
1600867500000|2020-09-23 13:25:00|1083.7|1082.7|1084.3|1083.3|1084.4|1083.4|1083.4|1082.4|1025
1600867800000|2020-09-23 13:30:00|1084.1|1083.6|1085.5|1085|1085.6|1085.1|1083.4|1082.9|2898
1600868100000|2020-09-23 13:35:00|1085.6|1085.1|1085.8|1085.3|1086.4|1085.9|1084.9|1084.4|1607
1600868400000|2020-09-23 13:40:00|1085.7|1085.2|1085.1|1084.6|1085.8|1085.3|1084.3|1083.8|967
1600868700000|2020-09-23 13:45:00|1085|1084.5|1086|1085.5|1086.1|1085.6|1084.7|1084.2|740
1600869000000|2020-09-23 13:50:00|1085.7|1085.2|1083.3|1082.8|1085.7|1085.2|1083.3|1082.8|586
1600869300000|2020-09-23 13:55:00|1083.4|1082.9|1083.3|1082.8|1084.1|1083.6|1083|1082.5|735
1600869600000|2020-09-23 14:00:00|1083.4|1082.9|1084.5|1084|1084.7|1084.2|1083.3|1082.8|682
1600869900000|2020-09-23 14:05:00|1084.4|1083.9|1082.9|1082.4|1084.4|1083.9|1082.7|1082.2|1194
1600870200000|2020-09-23 14:10:00|1083.1|1082.6|1083.4|1082.9|1083.4|1082.9|1082.4|1081.9|892
1600870500000|2020-09-23 14:15:00|1083.5|1083|1080.6|1080.1|1083.5|1083|1080.5|1080|1044
1600870800000|2020-09-23 14:20:00|1080.5|1080|1079.8|1079.3|1080.7|1080.2|1079.3|1078.8|1258
1600871100000|2020-09-23 14:25:00|1079.7|1079.2|1080.2|1079.7|1080.9|1080.4|1079.4|1078.9|1077
1600871400000|2020-09-23 14:30:00|1080.3|1079.8|1079.5|1079|1080.7|1080.2|1079.5|1079|949
1600871700000|2020-09-23 14:35:00|1079.4|1078.9|1077.8|1077.3|1079.4|1078.9|1077.4|1076.9|1909
1600872000000|2020-09-23 14:40:00|1077.9|1077.4|1079.1|1078.6|1079.3|1078.8|1077.8|1077.3|614
1600872300000|2020-09-23 14:45:00|1079|1078.5|1079.7|1079.2|1080.1|1079.6|1078.7|1078.2|676
1600872600000|2020-09-23 14:50:00|1079.8|1079.3|1079.2|1078.7|1079.8|1079.3|1078.3|1077.8|643
1600872900000|2020-09-23 14:55:00|1079.3|1078.8|1079|1078.5|1080|1079.5|1078.1|1077.6|555
1600873200000|2020-09-23 15:00:00|1078.7|1078.2|1079.8|1079.3|1080.2|1079.7|1078.2|1077.7|760
1600873500000|2020-09-23 15:05:00|1079.7|1079.2|1080.9|1080.4|1080.9|1080.4|1079.7|1079.2|703
1600873800000|2020-09-23 15:10:00|1081|1080.5|1080.3|1079.8|1081.1|1080.6|1080.2|1079.7|523
1600874100000|2020-09-23 15:15:00|1080.4|1079.9|1080.6|1080.1|1081.3|1080.8|1079.8|1079.3|504
1600874400000|2020-09-23 15:20:00|1080.8|1080.3|1079.9|1079.4|1080.8|1080.3|1079.5|1079|363
1600874700000|2020-09-23 15:25:00|1079.8|1079.3|1078.8|1078.3|1080.3|1079.8|1078.6|1078.1|479
1600875000000|2020-09-23 15:30:00|1078.7|1078.2|1077.5|1077|1079.2|1078.7|1077.4|1076.9|918
1600875300000|2020-09-23 15:35:00|1077.4|1076.9|1078.3|1077.8|1078.4|1077.9|1077.1|1076.6|1196
1600875600000|2020-09-23 15:40:00|1078.4|1077.9|1077.4|1076.9|1078.4|1077.9|1077.2|1076.7|983
1600875900000|2020-09-23 15:45:00|1077.3|1076.8|1076.5|1076|1077.3|1076.8|1076.2|1075.7|1109
1600876200000|2020-09-23 15:50:00|1076.4|1075.9|1076.7|1076.2|1076.9|1076.4|1075.9|1075.4|738
1600876500000|2020-09-23 15:55:00|1076.8|1076.3|1076.9|1076.4|1077.5|1077|1076.5|1076|333
1600876800000|2020-09-23 16:00:00|1076.8|1076.3|1077.2|1076.7|1077.8|1077.3|1076.2|1075.7|660
1600877100000|2020-09-23 16:05:00|1077.3|1076.8|1078|1077.5|1078.4|1077.9|1077|1076.5|386
1600877400000|2020-09-23 16:10:00|1078.1|1077.6|1078.2|1077.7|1078.5|1078|1077.7|1077.2|410
1600877700000|2020-09-23 16:15:00|1078.1|1077.6|1078.1|1077.6|1079.1|1078.6|1077.8|1077.3|519
1600878000000|2020-09-23 16:20:00|1078.2|1077.7|1078.4|1077.9|1078.4|1077.9|1077.5|1077|406
1600878300000|2020-09-23 16:25:00|1078.6|1078.1|1079.2|1078.7|1079.5|1079|1078.6|1078.1|501
1600878600000|2020-09-23 16:30:00|1079.1|1078.6|1078.7|1078.2|1079.4|1078.9|1078.5|1078|227
1600878900000|2020-09-23 16:35:00|1078.8|1078.3|1080.1|1079.6|1080.1|1079.6|1078.4|1077.9|318
1600879200000|2020-09-23 16:40:00|1080.2|1079.7|1080.9|1080.4|1080.9|1080.4|1080.1|1079.6|370
1600879500000|2020-09-23 16:45:00|1080.8|1080.3|1080.4|1079.9|1080.8|1080.3|1080.3|1079.8|263
1600879800000|2020-09-23 16:50:00|1080.3|1079.8|1080|1079.5|1080.6|1080.1|1080|1079.5|219
1600880100000|2020-09-23 16:55:00|1080.1|1079.6|1080.8|1080.3|1080.8|1080.3|1080.1|1079.6|247
1600880400000|2020-09-23 17:00:00|1080.9|1080.4|1079.8|1079.3|1080.9|1080.4|1079.7|1079.2|444
1600880700000|2020-09-23 17:05:00|1079.7|1079.2|1080.3|1079.8|1080.4|1079.9|1079.7|1079.2|281
1600881000000|2020-09-23 17:10:00|1080.4|1079.9|1079.8|1079.3|1080.4|1079.9|1079.7|1079.2|275
1600881300000|2020-09-23 17:15:00|1079.9|1079.4|1080.1|1079.6|1080.2|1079.7|1079.5|1079|265
1600881600000|2020-09-23 17:20:00|1080|1079.5|1080.1|1079.6|1080.3|1079.8|1079.9|1079.4|177
1600881900000|2020-09-23 17:25:00|1080|1079.5|1078.8|1078.3|1080|1079.5|1078.6|1078.1|522
1600882200000|2020-09-23 17:30:00|1078.7|1078.2|1078.8|1078.3|1079|1078.5|1078.3|1077.8|656
1600882500000|2020-09-23 17:35:00|1078.7|1078.2|1078.1|1077.6|1078.7|1078.2|1078.1|1077.6|482
1600882800000|2020-09-23 17:40:00|1078|1077.5|1077.6|1077.1|1078.4|1077.9|1077.6|1077.1|692
1600883100000|2020-09-23 17:45:00|1077.7|1077.2|1078|1077.5|1078.2|1077.7|1077.5|1077|292
1600883400000|2020-09-23 17:50:00|1077.8|1077.3|1077.1|1076.6|1078|1077.5|1076.7|1076.2|497
1600883700000|2020-09-23 17:55:00|1077.2|1076.7|1077|1076.5|1077.3|1076.8|1076.8|1076.3|346
1600884000000|2020-09-23 18:00:00|1076.9|1076.4|1075.6|1075.1|1077.1|1076.6|1075.1|1074.6|1008
1600884300000|2020-09-23 18:05:00|1075.7|1075.2|1074.8|1074.3|1075.8|1075.3|1074.7|1074.2|1098
1600884600000|2020-09-23 18:10:00|1074.7|1074.2|1075|1074.5|1075.1|1074.6|1074.3|1073.8|822
1600884900000|2020-09-23 18:15:00|1074.9|1074.4|1072.4|1071.9|1074.9|1074.4|1072.1|1071.6|2074
1600885200000|2020-09-23 18:20:00|1072.5|1072|1073.6|1073.1|1073.8|1073.3|1072.5|1072|1130
1600885500000|2020-09-23 18:25:00|1073.5|1073|1074.1|1073.6|1074.5|1074|1073.3|1072.8|773
1600885800000|2020-09-23 18:30:00|1074|1073.5|1074.9|1074.4|1074.9|1074.4|1073.4|1072.9|941
1600886100000|2020-09-23 18:35:00|1075|1074.5|1074.7|1074.2|1075|1074.5|1074.1|1073.6|461
1600886400000|2020-09-23 18:40:00|1074.5|1074|1073.7|1073.2|1074.5|1074|1073.3|1072.8|355
1600886700000|2020-09-23 18:45:00|1073.8|1073.3|1072.8|1072.3|1073.9|1073.4|1072.6|1072.1|533
1600887000000|2020-09-23 18:50:00|1072.9|1072.4|1072.5|1072|1073.8|1073.3|1072.4|1071.9|407
1600887300000|2020-09-23 18:55:00|1072.4|1071.9|1071.6|1071.1|1072.6|1072.1|1071.4|1070.9|640
1600887600000|2020-09-23 19:00:00|1071.7|1071.2|1070.6|1070.1|1072.3|1071.8|1070.5|1070|856
1600887900000|2020-09-23 19:05:00|1070.5|1070|1071.7|1071.2|1071.7|1071.2|1069.9|1069.4|683
1600888200000|2020-09-23 19:10:00|1071.5|1071|1073.6|1073.1|1074.2|1073.7|1071.4|1070.9|744
1600888500000|2020-09-23 19:15:00|1073.7|1073.2|1073.4|1072.9|1073.7|1073.2|1072.2|1071.7|772
1600888800000|2020-09-23 19:20:00|1073.2|1072.7|1073|1072.5|1074.2|1073.7|1072.7|1072.2|518
1600889100000|2020-09-23 19:25:00|1073.1|1072.6|1073.4|1072.9|1073.6|1073.1|1072|1071.5|529
1600889400000|2020-09-23 19:30:00|1073.3|1072.8|1073.1|1072.6|1073.8|1073.3|1072.9|1072.4|714
1600889700000|2020-09-23 19:35:00|1073|1072.5|1073|1072.5|1073.4|1072.9|1072.6|1072.1|461
1600890000000|2020-09-23 19:40:00|1073.1|1072.6|1073|1072.5|1073.8|1073.3|1072.6|1072.1|710
1600890300000|2020-09-23 19:45:00|1072.9|1072.4|1072.1|1071.6|1073.1|1072.6|1071.7|1071.2|2318
1600890600000|2020-09-23 19:50:00|1072|1071.5|1070.9|1070.4|1072|1071.5|1070.6|1070.1|1301
1600890900000|2020-09-23 19:55:00|1070.8|1070.3|1070.4|1069.9|1071.5|1071|1070.2|1069.7|4497
1600891200000|2020-09-23 20:00:00|1070.7|1069.7|1072|1071|1072.1|1071.1|1070.7|1069.7|829
1600891500000|2020-09-23 20:05:00|1071.8|1070.8|1072.2|1071.2|1072.3|1071.3|1071.8|1070.8|164
1600891800000|2020-09-23 20:10:00|1072|1071|1071.4|1070.4|1072.5|1071.5|1071.4|1070.4|110
1600892100000|2020-09-23 20:15:00|1071.5|1070.5|1072|1071|1072|1071|1071.5|1070.5|11
1600892700000|2020-09-23 20:25:00|1071.5|1070.5|1071.7|1070.7|1071.7|1070.7|1071.5|1070.5|70
1600893000000|2020-09-23 20:30:00|1071.6|1070.6|1070.9|1069.9|1071.7|1070.7|1070.9|1069.9|29
1600893300000|2020-09-23 20:35:00|1070.7|1069.7|1070.6|1069.6|1070.7|1069.7|1070.6|1069.6|2
1600893600000|2020-09-23 20:40:00|1070.4|1069.4|1070.3|1069.3|1070.5|1069.5|1070.3|1069.3|37
1600893900000|2020-09-23 20:45:00|1070.6|1069.6|1071.1|1070.1|1071.1|1070.1|1070.6|1069.6|5
1600894500000|2020-09-23 20:55:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1
1600898400000|2020-09-23 22:00:00|1072|1070|1073.7|1071.7|1073.9|1071.9|1071.5|1069.5|0
1600898700000|2020-09-23 22:05:00|1073.8|1071.8|1073.7|1071.7|1074|1072|1073.4|1071.4|0
1600899000000|2020-09-23 22:10:00|1073.6|1071.6|1073.6|1071.6|1074|1072|1073.5|1071.5|0
1600899300000|2020-09-23 22:15:00|1073.7|1071.7|1073|1071|1073.7|1071.7|1072.8|1070.8|0
1600899600000|2020-09-23 22:20:00|1073.1|1071.1|1073.9|1071.9|1073.9|1071.9|1073|1071|0
1600899900000|2020-09-23 22:25:00|1074|1072|1073.6|1071.6|1074|1072|1073.5|1071.5|0
1600900200000|2020-09-23 22:30:00|1073.7|1071.7|1073.7|1071.7|1073.9|1071.9|1073.6|1071.6|0
1600900500000|2020-09-23 22:35:00|1073.8|1071.8|1072.1|1070.1|1073.8|1071.8|1072.1|1070.1|0
1600900800000|2020-09-23 22:40:00|1072.2|1070.2|1071.3|1069.3|1072.2|1070.2|1071.1|1069.1|0
1600901100000|2020-09-23 22:45:00|1071.4|1069.4|1071.6|1069.6|1072.2|1070.2|1071.4|1069.4|0
1600901400000|2020-09-23 22:50:00|1071.7|1069.7|1071.6|1069.6|1071.9|1069.9|1071.5|1069.5|0
1600901700000|2020-09-23 22:55:00|1071.5|1069.5|1071.6|1069.6|1071.7|1069.7|1071.4|1069.4|0
1600902000000|2020-09-23 23:00:00|1071.7|1069.7|1072.4|1070.4|1072.6|1070.6|1071.7|1069.7|0
1600902300000|2020-09-23 23:05:00|1072.3|1070.3|1072.1|1070.1|1072.4|1070.4|1071.8|1069.8|0
1600902600000|2020-09-23 23:10:00|1072.2|1070.2|1071.5|1069.5|1072.3|1070.3|1071.3|1069.3|0
1600902900000|2020-09-23 23:15:00|1071.6|1069.6|1070|1068|1071.6|1069.6|1069.8|1067.8|0
1600903200000|2020-09-23 23:20:00|1069.9|1067.9|1069.5|1067.5|1070.3|1068.3|1069.2|1067.2|0
1600903500000|2020-09-23 23:25:00|1069.4|1067.4|1066.1|1064.1|1069.5|1067.5|1065.9|1063.9|0
1600903800000|2020-09-23 23:30:00|1066.2|1064.2|1067.5|1065.5|1067.6|1065.6|1066.1|1064.1|0
1600904100000|2020-09-23 23:35:00|1067.4|1065.4|1066.7|1064.7|1067.4|1065.4|1066.5|1064.5|0
1600904400000|2020-09-23 23:40:00|1066.6|1064.6|1068.3|1066.3|1068.5|1066.5|1066.5|1064.5|0
1600904700000|2020-09-23 23:45:00|1068.4|1066.4|1069|1067|1069.2|1067.2|1068.1|1066.1|0
1600905000000|2020-09-23 23:50:00|1068.9|1066.9|1068.4|1066.4|1069.3|1067.3|1068.4|1066.4|0
1600905300000|2020-09-23 23:55:00|1068.3|1066.3|1068|1066|1068.5|1066.5|1067.9|1065.9|0
1600905600000|2020-09-24 00:00:00|1067.9|1065.9|1069.2|1068.2|1070.8|1069.8|1066.8|1065.8|115
1600905900000|2020-09-24 00:05:00|1068.5|1067.5|1068.6|1067.6|1069.5|1068.5|1066.3|1065.3|53
1600906200000|2020-09-24 00:10:00|1068.5|1067.5|1067.9|1066.9|1069.5|1068.5|1067.5|1066.5|64
1600906500000|2020-09-24 00:15:00|1068|1067|1069.7|1068.7|1070|1069|1068|1067|39
1600906800000|2020-09-24 00:20:00|1070.6|1069.6|1069|1068|1070.6|1069.6|1068.3|1067.3|66
1600907100000|2020-09-24 00:25:00|1068.9|1067.9|1068.4|1067.4|1068.9|1067.9|1068|1067|81
1600907400000|2020-09-24 00:30:00|1068.5|1067.5|1068.9|1067.9|1068.9|1067.9|1068|1067|32
1600907700000|2020-09-24 00:35:00|1069.5|1068.5|1070.3|1069.3|1070.3|1069.3|1069.5|1068.5|6
1600908000000|2020-09-24 00:40:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1
1600908300000|2020-09-24 00:45:00|1070.9|1069.9|1070.9|1069.9|1071.5|1070.5|1070|1069|14
1600908900000|2020-09-24 00:55:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|3
1600909200000|2020-09-24 01:00:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|2
1600909500000|2020-09-24 01:05:00|1071.4|1070.4|1070.2|1069.2|1071.4|1070.4|1070|1069|49
1600909800000|2020-09-24 01:10:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1069.2|1068.2|2
1600910100000|2020-09-24 01:15:00|1069.7|1068.7|1070.8|1069.8|1070.8|1069.8|1069.2|1068.2|18
1600910400000|2020-09-24 01:20:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|2
1600910700000|2020-09-24 01:25:00|1070.9|1069.9|1071.4|1070.4|1071.4|1070.4|1070.9|1069.9|3
1600911000000|2020-09-24 01:30:00|1071.3|1070.3|1071.7|1070.7|1071.7|1070.7|1070.5|1069.5|10
1600911300000|2020-09-24 01:35:00|1071.3|1070.3|1070.8|1069.8|1071.3|1070.3|1070.5|1069.5|8
1600911600000|2020-09-24 01:40:00|1070.2|1069.2|1069.1|1068.1|1070.2|1069.2|1069.1|1068.1|21
1600911900000|2020-09-24 01:45:00|1068.1|1067.1|1067.4|1066.4|1068.1|1067.1|1067.4|1066.4|6
1600912200000|2020-09-24 01:50:00|1066.9|1065.9|1066.7|1065.7|1066.9|1065.9|1066.7|1065.7|2
1600912500000|2020-09-24 01:55:00|1064.6|1063.6|1064|1063|1064.6|1063.6|1063.9|1062.9|13
1600912800000|2020-09-24 02:00:00|1063.6|1062.6|1064.6|1063.6|1064.6|1063.6|1063.6|1062.6|4
1600913100000|2020-09-24 02:05:00|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|3
1600913400000|2020-09-24 02:10:00|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|3
1600913700000|2020-09-24 02:15:00|1066.9|1065.9|1066.9|1065.9|1069.1|1068.1|1066.2|1065.2|47
1600914000000|2020-09-24 02:20:00|1065.9|1064.9|1065|1064|1066|1065|1065|1064|8
1600914300000|2020-09-24 02:25:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.8|1063.8|7
1600914600000|2020-09-24 02:30:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|3
1600915200000|2020-09-24 02:40:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1600915500000|2020-09-24 02:45:00|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|2
1600915800000|2020-09-24 02:50:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1600916100000|2020-09-24 02:55:00|1061.6|1060.6|1062.5|1061.5|1062.5|1061.5|1061.2|1060.2|10
1600916400000|2020-09-24 03:00:00|1061.9|1060.9|1061.1|1060.1|1061.9|1060.9|1061|1060|11
1600916700000|2020-09-24 03:05:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1600917000000|2020-09-24 03:10:00|1063.5|1062.5|1063.1|1062.1|1063.5|1062.5|1063.1|1062.1|2
1600917300000|2020-09-24 03:15:00|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|3
1600917900000|2020-09-24 03:25:00|1061.9|1060.9|1062.5|1061.5|1062.9|1061.9|1061.9|1060.9|35
1600918200000|2020-09-24 03:30:00|1062|1061|1062.5|1061.5|1062.5|1061.5|1061.8|1060.8|7
1600918800000|2020-09-24 03:40:00|1062.3|1061.3|1061.8|1060.8|1062.6|1061.6|1061.7|1060.7|30
1600919100000|2020-09-24 03:45:00|1061.2|1060.2|1061.8|1060.8|1061.8|1060.8|1061.2|1060.2|10
1600919400000|2020-09-24 03:50:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1
1600919700000|2020-09-24 03:55:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1
1600920300000|2020-09-24 04:05:00|1062|1061|1062|1061|1062|1061|1062|1061|2
1600920900000|2020-09-24 04:15:00|1063|1062|1063|1062|1063|1062|1063|1062|7
1600921200000|2020-09-24 04:20:00|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1600921800000|2020-09-24 04:30:00|1061.7|1060.7|1060.3|1059.3|1061.7|1060.7|1060.3|1059.3|20
1600922100000|2020-09-24 04:35:00|1058.6|1057.6|1058.9|1057.9|1058.9|1057.9|1058.6|1057.6|69
1600922400000|2020-09-24 04:40:00|1058.2|1057.2|1058.4|1057.4|1058.4|1057.4|1057.5|1056.5|22
1600922700000|2020-09-24 04:45:00|||||||||1
1600923000000|2020-09-24 04:50:00|1057.5|1056.5|1057.3|1056.3|1057.5|1056.5|1057.3|1056.3|2
1600923300000|2020-09-24 04:55:00|1056.7|1055.7|1056.6|1055.6|1057.1|1056.1|1056.6|1055.6|12
1600923600000|2020-09-24 05:00:00|1057.4|1056.4|1058.5|1057.5|1058.6|1057.6|1056.9|1055.9|61
1600923900000|2020-09-24 05:05:00|1058.6|1057.6|1060|1059|1060|1059|1058.4|1057.4|180
1600924200000|2020-09-24 05:10:00|1060.2|1059.2|1059.9|1058.9|1060.5|1059.5|1059.5|1058.5|106
1600924500000|2020-09-24 05:15:00|1060|1059|1060|1059|1060.3|1059.3|1059.5|1058.5|244
1600924800000|2020-09-24 05:20:00|1059.9|1058.9|1058.6|1057.6|1059.9|1058.9|1058.5|1057.5|157
1600925100000|2020-09-24 05:25:00|1059.4|1058.4|1059.3|1058.3|1059.5|1058.5|1058.8|1057.8|64
1600925400000|2020-09-24 05:30:00|1059.1|1058.1|1059.1|1058.1|1059.5|1058.5|1059.1|1058.1|145
1600925700000|2020-09-24 05:35:00|1059|1058|1059.2|1058.2|1059.2|1058.2|1058.6|1057.6|59
1600926000000|2020-09-24 05:40:00|1059.3|1058.3|1058.5|1057.5|1059.3|1058.3|1058.5|1057.5|14
1600926300000|2020-09-24 05:45:00|1058.1|1057.1|1059|1058|1059|1058|1058.1|1057.1|22
1600926600000|2020-09-24 05:50:00|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1
1600926900000|2020-09-24 05:55:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|3
1600927200000|2020-09-24 06:00:00|1062.5|1061.5|1062|1061|1062.8|1061.8|1062|1061|27
1600927500000|2020-09-24 06:05:00|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|5
1600927800000|2020-09-24 06:10:00|1060.1|1059.1|1059.7|1058.7|1060.1|1059.1|1059.7|1058.7|17
1600928100000|2020-09-24 06:15:00|1059.6|1058.6|1058.3|1057.3|1059.6|1058.6|1058.3|1057.3|51
1600928400000|2020-09-24 06:20:00|1058.6|1057.6|1058.2|1057.2|1059.5|1058.5|1057.9|1056.9|94
1600928700000|2020-09-24 06:25:00|1058.6|1057.6|1059.2|1058.2|1059.2|1058.2|1058.6|1057.6|18
1600929000000|2020-09-24 06:30:00|1058.7|1057.7|1058.2|1057.2|1059.3|1058.3|1057.8|1056.8|117
1600929300000|2020-09-24 06:35:00|1058|1057|1058.9|1057.9|1059.2|1058.2|1058|1057|21
1600929600000|2020-09-24 06:40:00|1058.1|1057.1|1058.1|1057.1|1059.1|1058.1|1058.1|1057.1|40
1600929900000|2020-09-24 06:45:00|1058.8|1057.8|1059.1|1058.1|1059.1|1058.1|1058.8|1057.8|15
1600930200000|2020-09-24 06:50:00|1059|1058|1058.3|1057.3|1059.2|1058.2|1058.1|1057.1|84
1600930500000|2020-09-24 06:55:00|1058.2|1057.2|1058.4|1057.4|1059.4|1058.4|1058|1057|53
1600930800000|2020-09-24 07:00:00|1058.5|1057.5|1060.4|1059.4|1060.6|1059.6|1058.4|1057.4|257
1600931100000|2020-09-24 07:05:00|1060.2|1059.2|1061.5|1060.5|1062.3|1061.3|1060.1|1059.1|396
1600931400000|2020-09-24 07:10:00|1061.6|1060.6|1061.3|1060.3|1062|1061|1061|1060|164
1600931700000|2020-09-24 07:15:00|1061.5|1060.5|1062.3|1061.3|1062.5|1061.5|1059.8|1058.8|187
1600932000000|2020-09-24 07:20:00|1062.5|1061.5|1061.7|1060.7|1062.6|1061.6|1061.4|1060.4|259
1600932300000|2020-09-24 07:25:00|1061.3|1060.3|1060.1|1059.1|1062.1|1061.1|1060|1059|241
1600932600000|2020-09-24 07:30:00|1059.9|1058.9|1060.6|1059.6|1061.1|1060.1|1059.7|1058.7|252
1600932900000|2020-09-24 07:35:00|1060.7|1059.7|1061.2|1060.2|1061.5|1060.5|1059.8|1058.8|364
1600933200000|2020-09-24 07:40:00|1061.1|1060.1|1060.8|1059.8|1061.3|1060.3|1060.6|1059.6|203
1600933500000|2020-09-24 07:45:00|1060.9|1059.9|1061|1060|1061.5|1060.5|1060.8|1059.8|316
1600933800000|2020-09-24 07:50:00|1061.1|1060.1|1061.7|1060.7|1061.7|1060.7|1060.8|1059.8|247
1600934100000|2020-09-24 07:55:00|1061.8|1060.8|1062.4|1061.4|1062.5|1061.5|1061.2|1060.2|233
1600934400000|2020-09-24 08:00:00|1062.3|1061.3|1061.6|1060.6|1062.6|1061.6|1061.4|1060.4|619
1600934700000|2020-09-24 08:05:00|1061.5|1060.5|1060.8|1059.8|1061.7|1060.7|1060.4|1059.4|272
1600935000000|2020-09-24 08:10:00|1060.7|1059.7|1058.7|1057.7|1061|1060|1058.7|1057.7|303
1600935300000|2020-09-24 08:15:00|1058.6|1057.6|1058.4|1057.4|1058.9|1057.9|1058.2|1057.2|481
1600935600000|2020-09-24 08:20:00|1058.5|1057.5|1057.7|1056.7|1058.8|1057.8|1057.3|1056.3|384
1600935900000|2020-09-24 08:25:00|1057.8|1056.8|1058.4|1057.4|1058.7|1057.7|1057.7|1056.7|744
1600936200000|2020-09-24 08:30:00|1058.5|1057.5|1059|1058|1059|1058|1058|1057|270
1600936500000|2020-09-24 08:35:00|1059.1|1058.1|1058.4|1057.4|1059.7|1058.7|1058.3|1057.3|159
1600936800000|2020-09-24 08:40:00|1058.3|1057.3|1058.3|1057.3|1058.8|1057.8|1058.1|1057.1|182
1600937100000|2020-09-24 08:45:00|1058.4|1057.4|1057.7|1056.7|1058.6|1057.6|1057.7|1056.7|176
1600937400000|2020-09-24 08:50:00|1057.6|1056.6|1057.5|1056.5|1057.8|1056.8|1057.1|1056.1|189
1600937700000|2020-09-24 08:55:00|1057.4|1056.4|1057.8|1056.8|1058.1|1057.1|1057.3|1056.3|228
1600938000000|2020-09-24 09:00:00|1057.9|1056.9|1056.9|1055.9|1057.9|1056.9|1056.9|1055.9|193
1600938300000|2020-09-24 09:05:00|1057.1|1056.1|1057.1|1056.1|1057.7|1056.7|1056.5|1055.5|300
1600938600000|2020-09-24 09:10:00|1057|1056|1058|1057|1058|1057|1056.9|1055.9|252
1600938900000|2020-09-24 09:15:00|1058.1|1057.1|1058|1057|1058.7|1057.7|1058|1057|255
1600939200000|2020-09-24 09:20:00|1058.1|1057.1|1058.4|1057.4|1058.6|1057.6|1058.1|1057.1|71
1600939500000|2020-09-24 09:25:00|1058.3|1057.3|1057.6|1056.6|1058.6|1057.6|1057.6|1056.6|173
1600939800000|2020-09-24 09:30:00|1057.5|1056.5|1057.8|1056.8|1058.5|1057.5|1057.5|1056.5|583
1600940100000|2020-09-24 09:35:00|1058|1057|1058.3|1057.3|1058.5|1057.5|1057.8|1056.8|262
1600940400000|2020-09-24 09:40:00|1058.4|1057.4|1058.3|1057.3|1058.8|1057.8|1058|1057|418
1600940700000|2020-09-24 09:45:00|1058.2|1057.2|1057.7|1056.7|1058.3|1057.3|1057.7|1056.7|123
1600941000000|2020-09-24 09:50:00|1057.8|1056.8|1057|1056|1058.2|1057.2|1056.6|1055.6|236
1600941300000|2020-09-24 09:55:00|1056.9|1055.9|1058|1057|1058.1|1057.1|1056.9|1055.9|234
1600941600000|2020-09-24 10:00:00|1058.1|1057.1|1059.2|1058.2|1059.4|1058.4|1058.1|1057.1|469
1600941900000|2020-09-24 10:05:00|1059.3|1058.3|1059.8|1058.8|1059.9|1058.9|1058.9|1057.9|206
1600942200000|2020-09-24 10:10:00|1059.7|1058.7|1060|1059|1060|1059|1059.5|1058.5|130
1600942500000|2020-09-24 10:15:00|1059.9|1058.9|1060.1|1059.1|1060.3|1059.3|1059.6|1058.6|125
1600942800000|2020-09-24 10:20:00|1060|1059|1060.2|1059.2|1060.5|1059.5|1060|1059|42
1600943100000|2020-09-24 10:25:00|1060.4|1059.4|1059.9|1058.9|1060.4|1059.4|1059.7|1058.7|76
1600943400000|2020-09-24 10:30:00|1060|1059|1060|1059|1060|1059|1059.3|1058.3|137
1600943700000|2020-09-24 10:35:00|1059.9|1058.9|1060.7|1059.7|1060.7|1059.7|1059.5|1058.5|106
1600944000000|2020-09-24 10:40:00|1060.6|1059.6|1060.4|1059.4|1060.8|1059.8|1060.1|1059.1|221
1600944300000|2020-09-24 10:45:00|1060.5|1059.5|1061.1|1060.1|1061.1|1060.1|1060.2|1059.2|135
1600944600000|2020-09-24 10:50:00|1060.9|1059.9|1061.3|1060.3|1061.4|1060.4|1060.9|1059.9|75
1600944900000|2020-09-24 10:55:00|1061.4|1060.4|1060.8|1059.8|1061.4|1060.4|1060.5|1059.5|157
1600945200000|2020-09-24 11:00:00|1060.7|1059.7|1061.3|1060.3|1061.7|1060.7|1060.7|1059.7|183
1600945500000|2020-09-24 11:05:00|1061.2|1060.2|1060.6|1059.6|1061.2|1060.2|1060.3|1059.3|97
1600945800000|2020-09-24 11:10:00|1060.7|1059.7|1060.3|1059.3|1060.7|1059.7|1060.2|1059.2|52
1600946100000|2020-09-24 11:15:00|1060.1|1059.1|1059.9|1058.9|1060.2|1059.2|1059.7|1058.7|122
1600946400000|2020-09-24 11:20:00|1059.8|1058.8|1059.6|1058.6|1059.8|1058.8|1059|1058|59
1600946700000|2020-09-24 11:25:00|1059.7|1058.7|1059.9|1058.9|1059.9|1058.9|1059.1|1058.1|97
1600947000000|2020-09-24 11:30:00|1060|1059|1059.7|1058.7|1060.1|1059.1|1059.4|1058.4|120
1600947300000|2020-09-24 11:35:00|1059.6|1058.6|1059.6|1058.6|1060|1059|1059.5|1058.5|83
1600947600000|2020-09-24 11:40:00|1059.7|1058.7|1058.9|1057.9|1059.9|1058.9|1058.8|1057.8|138
1600947900000|2020-09-24 11:45:00|1059|1058|1057.4|1056.4|1059.3|1058.3|1057.4|1056.4|994
1600948200000|2020-09-24 11:50:00|1057.5|1056.5|1056.7|1055.7|1057.9|1056.9|1056.7|1055.7|550
1600948500000|2020-09-24 11:55:00|1056.9|1055.9|1057.4|1056.4|1057.5|1056.5|1056.9|1055.9|284
1600948800000|2020-09-24 12:00:00|1057.5|1056.5|1056.3|1055.3|1057.6|1056.6|1056.1|1055.1|422
1600949100000|2020-09-24 12:05:00|1056.2|1055.2|1056.6|1055.6|1056.7|1055.7|1055.6|1054.6|347
1600949400000|2020-09-24 12:10:00|1056.7|1055.7|1057.6|1056.6|1057.9|1056.9|1056.6|1055.6|177
1600949700000|2020-09-24 12:15:00|1057.7|1056.7|1058.9|1057.9|1058.9|1057.9|1057.4|1056.4|175
1600950000000|2020-09-24 12:20:00|1059|1058|1057.4|1056.4|1059.1|1058.1|1057.3|1056.3|322
1600950300000|2020-09-24 12:25:00|1057.3|1056.3|1056.9|1055.9|1057.6|1056.6|1056.5|1055.5|589
1600950600000|2020-09-24 12:30:00|1056.8|1055.8|1054.7|1053.7|1057|1056|1054.5|1053.5|525
1600950900000|2020-09-24 12:35:00|1054.9|1053.9|1053.7|1052.7|1055.2|1054.2|1053.6|1052.6|402
1600951200000|2020-09-24 12:40:00|1053.6|1052.6|1052.6|1051.6|1053.7|1052.7|1052.5|1051.5|539
1600951500000|2020-09-24 12:45:00|1052.5|1051.5|1053.2|1052.2|1053.6|1052.6|1052.4|1051.4|403
1600951800000|2020-09-24 12:50:00|1053.3|1052.3|1052.8|1051.8|1053.6|1052.6|1052.7|1051.7|125
1600952100000|2020-09-24 12:55:00|1052.9|1051.9|1053.9|1052.9|1054.1|1053.1|1052.6|1051.6|282
1600952400000|2020-09-24 13:00:00|1053.8|1052.8|1052.6|1051.6|1054|1053|1052.6|1051.6|228
1600952700000|2020-09-24 13:05:00|1052.5|1051.5|1053.9|1052.9|1053.9|1052.9|1051.9|1050.9|328
1600953000000|2020-09-24 13:10:00|1054|1053|1053.4|1052.4|1054.1|1053.1|1052.9|1051.9|231
1600953300000|2020-09-24 13:15:00|1053.3|1052.3|1052.7|1051.7|1053.6|1052.6|1052.6|1051.6|313
1600953600000|2020-09-24 13:20:00|1052.8|1051.8|1054.2|1053.2|1054.3|1053.3|1052.5|1051.5|433
1600953900000|2020-09-24 13:25:00|1054.3|1053.3|1056|1055|1056|1055|1054.2|1053.2|734
1600954200000|2020-09-24 13:30:00|1055.7|1055.2|1055.5|1055|1058.3|1057.8|1054.9|1054.4|3057
1600954500000|2020-09-24 13:35:00|1055.4|1054.9|1055.1|1054.6|1057.1|1056.6|1054.6|1054.1|2242
1600954800000|2020-09-24 13:40:00|1055|1054.5|1056.2|1055.7|1056.5|1056|1054.4|1053.9|1188
1600955100000|2020-09-24 13:45:00|1056.3|1055.8|1059.6|1059.1|1059.8|1059.3|1055.4|1054.9|2009
1600955400000|2020-09-24 13:50:00|1059.7|1059.2|1060.1|1059.6|1060.7|1060.2|1058.7|1058.2|1614
1600955700000|2020-09-24 13:55:00|1060.2|1059.7|1059.4|1058.9|1060.2|1059.7|1058.4|1057.9|746
1600956000000|2020-09-24 14:00:00|1059.5|1059|1062.4|1061.9|1062.8|1062.3|1059.5|1059|1696
1600956300000|2020-09-24 14:05:00|1062.6|1062.1|1063.9|1063.4|1064.2|1063.7|1062.3|1061.8|1651
1600956600000|2020-09-24 14:10:00|1063.7|1063.2|1062.4|1061.9|1063.9|1063.4|1061.9|1061.4|1596
1600956900000|2020-09-24 14:15:00|1062.5|1062|1062.7|1062.2|1063.9|1063.4|1062.3|1061.8|1305
1600957200000|2020-09-24 14:20:00|1062.6|1062.1|1060.1|1059.6|1062.6|1062.1|1060.1|1059.6|1334
1600957500000|2020-09-24 14:25:00|1060.3|1059.8|1059.9|1059.4|1060.6|1060.1|1059.4|1058.9|1158
1600957800000|2020-09-24 14:30:00|1060|1059.5|1057.9|1057.4|1060|1059.5|1057.6|1057.1|1200
1600958100000|2020-09-24 14:35:00|1057.8|1057.3|1057|1056.5|1058.6|1058.1|1056.9|1056.4|1050
1600958400000|2020-09-24 14:40:00|1057.1|1056.6|1057.4|1056.9|1059|1058.5|1056.8|1056.3|1601
1600958700000|2020-09-24 14:45:00|1057.5|1057|1059.4|1058.9|1060.3|1059.8|1057.5|1057|1363
1600959000000|2020-09-24 14:50:00|1059.3|1058.8|1060.3|1059.8|1060.8|1060.3|1058.3|1057.8|574
1600959300000|2020-09-24 14:55:00|1060.1|1059.6|1061|1060.5|1061|1060.5|1058.9|1058.4|781
1600959600000|2020-09-24 15:00:00|1061.1|1060.6|1059.9|1059.4|1061.1|1060.6|1059.5|1059|626
1600959900000|2020-09-24 15:05:00|1060.1|1059.6|1059|1058.5|1060.9|1060.4|1058.5|1058|708
1600960200000|2020-09-24 15:10:00|1059.1|1058.6|1061.7|1061.2|1061.7|1061.2|1059|1058.5|739
1600960500000|2020-09-24 15:15:00|1061.8|1061.3|1060.9|1060.4|1061.8|1061.3|1060.4|1059.9|538
1600960800000|2020-09-24 15:20:00|1061|1060.5|1062.9|1062.4|1063.3|1062.8|1060.4|1059.9|608
1600961100000|2020-09-24 15:25:00|1062.7|1062.2|1063.2|1062.7|1063.9|1063.4|1062.6|1062.1|826
1600961400000|2020-09-24 15:30:00|1063.1|1062.6|1064.7|1064.2|1064.8|1064.3|1063.1|1062.6|1049
1600961700000|2020-09-24 15:35:00|1064.4|1063.9|1065.3|1064.8|1065.3|1064.8|1064.4|1063.9|352
1600962000000|2020-09-24 15:40:00|1065.4|1064.9|1065.3|1064.8|1066.1|1065.6|1064.8|1064.3|915
1600962300000|2020-09-24 15:45:00|1065.2|1064.7|1064.2|1063.7|1065.5|1065|1063.8|1063.3|578
1600962600000|2020-09-24 15:50:00|1064.3|1063.8|1064.6|1064.1|1065.3|1064.8|1064.3|1063.8|367
1600962900000|2020-09-24 15:55:00|1064.5|1064|1065.9|1065.4|1066.2|1065.7|1064|1063.5|401
1600963200000|2020-09-24 16:00:00|1066.1|1065.6|1067.1|1066.6|1067.2|1066.7|1065.7|1065.2|760
1600963500000|2020-09-24 16:05:00|1067|1066.5|1067.1|1066.6|1067.4|1066.9|1066.3|1065.8|828
1600963800000|2020-09-24 16:10:00|1067.2|1066.7|1066.2|1065.7|1067.3|1066.8|1066|1065.5|368
1600964100000|2020-09-24 16:15:00|1066.1|1065.6|1065.4|1064.9|1067.2|1066.7|1065.1|1064.6|355
1600964400000|2020-09-24 16:20:00|1065.5|1065|1065.5|1065|1066.3|1065.8|1064.9|1064.4|438
1600964700000|2020-09-24 16:25:00|1065.4|1064.9|1065.7|1065.2|1066.9|1066.4|1065.4|1064.9|465
1600965000000|2020-09-24 16:30:00|1065.8|1065.3|1064.6|1064.1|1066.1|1065.6|1064.5|1064|371
1600965300000|2020-09-24 16:35:00|1064.5|1064|1064.5|1064|1065.1|1064.6|1064.3|1063.8|932
1600965600000|2020-09-24 16:40:00|1064.4|1063.9|1066.2|1065.7|1066.2|1065.7|1064.3|1063.8|554
1600965900000|2020-09-24 16:45:00|1066.1|1065.6|1066.8|1066.3|1066.8|1066.3|1065.9|1065.4|498
1600966200000|2020-09-24 16:50:00|1066.9|1066.4|1066.5|1066|1067.1|1066.6|1065.8|1065.3|659
1600966500000|2020-09-24 16:55:00|1066.6|1066.1|1067.8|1067.3|1068.1|1067.6|1066.6|1066.1|441
1600966800000|2020-09-24 17:00:00|1067.9|1067.4|1067.9|1067.4|1068.3|1067.8|1067.4|1066.9|595
1600967100000|2020-09-24 17:05:00|1067.8|1067.3|1068.3|1067.8|1068.4|1067.9|1067.5|1067|486
1600967400000|2020-09-24 17:10:00|1068.2|1067.7|1070.2|1069.7|1070.2|1069.7|1068.2|1067.7|1124
1600967700000|2020-09-24 17:15:00|1070.3|1069.8|1070.1|1069.6|1071.6|1071.1|1070.1|1069.6|1212
1600968000000|2020-09-24 17:20:00|1070.2|1069.7|1070.6|1070.1|1071.2|1070.7|1070.1|1069.6|500
1600968300000|2020-09-24 17:25:00|1070.4|1069.9|1070.8|1070.3|1071|1070.5|1070.3|1069.8|360
1600968600000|2020-09-24 17:30:00|1070.9|1070.4|1071.6|1071.1|1071.9|1071.4|1070.5|1070|324
1600968900000|2020-09-24 17:35:00|1071.5|1071|1071.3|1070.8|1071.5|1071|1070.1|1069.6|392
1600969200000|2020-09-24 17:40:00|1071.2|1070.7|1072.5|1072|1072.6|1072.1|1071.2|1070.7|523
1600969500000|2020-09-24 17:45:00|1072.6|1072.1|1072.3|1071.8|1073.1|1072.6|1072.2|1071.7|738
1600969800000|2020-09-24 17:50:00|1072.4|1071.9|1072|1071.5|1072.8|1072.3|1071.8|1071.3|407
1600970100000|2020-09-24 17:55:00|1071.9|1071.4|1070.8|1070.3|1072|1071.5|1070.4|1069.9|338
1600970400000|2020-09-24 18:00:00|1071|1070.5|1070.2|1069.7|1071.6|1071.1|1069.7|1069.2|563
1600970700000|2020-09-24 18:05:00|1070.1|1069.6|1070.6|1070.1|1071.1|1070.6|1070|1069.5|490
1600971000000|2020-09-24 18:10:00|1070.5|1070|1070.2|1069.7|1070.6|1070.1|1069.7|1069.2|243
1600971300000|2020-09-24 18:15:00|1070.3|1069.8|1068.7|1068.2|1071.1|1070.6|1068.6|1068.1|374
1600971600000|2020-09-24 18:20:00|1068.6|1068.1|1068.5|1068|1068.9|1068.4|1068.2|1067.7|314
1600971900000|2020-09-24 18:25:00|1068.4|1067.9|1068.6|1068.1|1069.3|1068.8|1068|1067.5|459
1600972200000|2020-09-24 18:30:00|1068.7|1068.2|1069.7|1069.2|1069.7|1069.2|1068.4|1067.9|299
1600972500000|2020-09-24 18:35:00|1069.5|1069|1069.9|1069.4|1069.9|1069.4|1068.7|1068.2|416
1600972800000|2020-09-24 18:40:00|1070|1069.5|1070.2|1069.7|1070.9|1070.4|1069.6|1069.1|420
1600973100000|2020-09-24 18:45:00|1070.4|1069.9|1068.4|1067.9|1070.4|1069.9|1068.3|1067.8|526
1600973400000|2020-09-24 18:50:00|1068.3|1067.8|1067.4|1066.9|1068.6|1068.1|1067|1066.5|496
1600973700000|2020-09-24 18:55:00|1067.3|1066.8|1066.4|1065.9|1067.7|1067.2|1066.2|1065.7|473
1600974000000|2020-09-24 19:00:00|1066.5|1066|1066.7|1066.2|1067.3|1066.8|1066.3|1065.8|459
1600974300000|2020-09-24 19:05:00|1066.8|1066.3|1068|1067.5|1068.2|1067.7|1066.6|1066.1|765
1600974600000|2020-09-24 19:10:00|1067.9|1067.4|1068.3|1067.8|1068.6|1068.1|1067.2|1066.7|500
1600974900000|2020-09-24 19:15:00|1068.2|1067.7|1067.3|1066.8|1068.8|1068.3|1067.2|1066.7|712
1600975200000|2020-09-24 19:20:00|1067.2|1066.7|1065|1064.5|1067.4|1066.9|1064.5|1064|1076
1600975500000|2020-09-24 19:25:00|1064.8|1064.3|1064.7|1064.2|1065.5|1065|1064.3|1063.8|680
1600975800000|2020-09-24 19:30:00|1064.6|1064.1|1064.9|1064.4|1065.2|1064.7|1063.6|1063.1|1200
1600976100000|2020-09-24 19:35:00|1064.8|1064.3|1067.1|1066.6|1067.2|1066.7|1064.3|1063.8|891
1600976400000|2020-09-24 19:40:00|1066.9|1066.4|1066.8|1066.3|1067.4|1066.9|1066.6|1066.1|541
1600976700000|2020-09-24 19:45:00|1067|1066.5|1066.7|1066.2|1068.4|1067.9|1066.7|1066.2|1023
1600977000000|2020-09-24 19:50:00|1066.6|1066.1|1067.8|1067.3|1067.8|1067.3|1066.1|1065.6|1137
1600977300000|2020-09-24 19:55:00|1067.7|1067.2|1066.5|1066|1067.8|1067.3|1066|1065.5|4522
1600977600000|2020-09-24 20:00:00|1066.7|1065.7|1066.4|1065.4|1067|1066|1066.2|1065.2|482
1600977900000|2020-09-24 20:05:00|1066.8|1065.8|1066.8|1065.8|1066.9|1065.9|1066.4|1065.4|96
1600978200000|2020-09-24 20:10:00|1066.5|1065.5|1066.5|1065.5|1067|1066|1066.4|1065.4|87
1600978500000|2020-09-24 20:15:00|1066.6|1065.6|1066.5|1065.5|1066.6|1065.6|1066.5|1065.5|4
1600978800000|2020-09-24 20:20:00|1066.4|1065.4|1066.6|1065.6|1066.6|1065.6|1066.4|1065.4|8
1600979100000|2020-09-24 20:25:00|1066.8|1065.8|1065.9|1064.9|1066.8|1065.8|1065.4|1064.4|198
1600979400000|2020-09-24 20:30:00|1065.7|1064.7|1066.4|1065.4|1066.8|1065.8|1065.6|1064.6|190
1600979700000|2020-09-24 20:35:00|1066.3|1065.3|1066|1065|1066.3|1065.3|1066|1065|7
1600980300000|2020-09-24 20:45:00|1066.1|1065.1|1066.4|1065.4|1066.4|1065.4|1066.1|1065.1|12
1600980600000|2020-09-24 20:50:00|1066.6|1065.6|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|15
1600980900000|2020-09-24 20:55:00|1065.7|1064.7|1066.5|1065.5|1066.5|1065.5|1065.6|1064.6|26
1600981200000|2020-09-24 21:00:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|3
1600984500000|2020-09-24 21:55:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1069|1067|1069.5|1067.5|1067.9|1065.9|0
1600985100000|2020-09-24 22:05:00|1069.1|1067.1|1069.7|1067.7|1069.9|1067.9|1069|1067|0
1600985400000|2020-09-24 22:10:00|1069.8|1067.8|1069.8|1067.8|1069.9|1067.9|1069.5|1067.5|0
1600985700000|2020-09-24 22:15:00|1069.7|1067.7|1069.8|1067.8|1069.8|1067.8|1069.6|1067.6|0
1600986000000|2020-09-24 22:20:00|1069.9|1067.9|1069.6|1067.6|1069.9|1067.9|1069.6|1067.6|0
1600986300000|2020-09-24 22:25:00|1069.7|1067.7|1069.4|1067.4|1069.7|1067.7|1069.3|1067.3|0
1600986600000|2020-09-24 22:30:00|1069.3|1067.3|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|0
1600986900000|2020-09-24 22:35:00|1069.7|1067.7|1070|1068|1070|1068|1069.5|1067.5|0
1600987200000|2020-09-24 22:40:00|1070.4|1068.4|1069.3|1067.3|1070.5|1068.5|1069.3|1067.3|0
1600987500000|2020-09-24 22:45:00|1069.4|1067.4|1069|1067|1069.4|1067.4|1068.9|1066.9|0
1600987800000|2020-09-24 22:50:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069|1067|0
1600988100000|2020-09-24 22:55:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.4|1069.1|1067.1|0
1600988400000|2020-09-24 23:00:00|1069.1|1067.1|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1600988700000|2020-09-24 23:05:00|1069.4|1067.4|1069.7|1067.7|1070|1068|1069.4|1067.4|0
1600989000000|2020-09-24 23:10:00|1069.6|1067.6|1070.1|1068.1|1070.2|1068.2|1069.6|1067.6|0
1600989300000|2020-09-24 23:15:00|1070.2|1068.2|1071.3|1069.3|1071.6|1069.6|1070|1068|0
1600989600000|2020-09-24 23:20:00|1071.4|1069.4|1071.1|1069.1|1071.4|1069.4|1071|1069|0
1600989900000|2020-09-24 23:25:00|1071|1069|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|0
1600990200000|2020-09-24 23:30:00|1071|1069|1071.3|1069.3|1071.4|1069.4|1070.6|1068.6|0
1600990500000|2020-09-24 23:35:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1071|1069|0
1600990800000|2020-09-24 23:40:00|1071.2|1069.2|1071.4|1069.4|1071.5|1069.5|1071.1|1069.1|0
1600991100000|2020-09-24 23:45:00|1071.5|1069.5|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|0
1600991400000|2020-09-24 23:50:00|1071.6|1069.6|1071.1|1069.1|1071.9|1069.9|1071|1069|0
1600991700000|2020-09-24 23:55:00|1071|1069|1071.3|1069.3|1071.5|1069.5|1070.9|1068.9|0
1600992000000|2020-09-25 00:00:00|1071.2|1069.2|1068.8|1067.8|1072.7|1071.7|1068.8|1067.8|37
1600992300000|2020-09-25 00:05:00|1068.9|1067.9|1069.8|1068.8|1069.8|1068.8|1068.9|1067.9|9
1600992600000|2020-09-25 00:10:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1
1600993500000|2020-09-25 00:25:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|3
1600993800000|2020-09-25 00:30:00|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|3
1600994100000|2020-09-25 00:35:00|1068|1067|1069.2|1068.2|1069.2|1068.2|1068|1067|5
1600994400000|2020-09-25 00:40:00|1069.5|1068.5|1069.9|1068.9|1070|1069|1069.5|1068.5|7
1600995000000|2020-09-25 00:50:00|1069.2|1068.2|1069.7|1068.7|1069.7|1068.7|1069.2|1068.2|10
1600995300000|2020-09-25 00:55:00|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1
1600995600000|2020-09-25 01:00:00|1070.1|1069.1|1070.1|1069.1|1070.9|1069.9|1070.1|1069.1|7
1600996500000|2020-09-25 01:15:00|1069.7|1068.7|1070.1|1069.1|1070.8|1069.8|1069.7|1068.7|23
1600996800000|2020-09-25 01:20:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|3
1600997100000|2020-09-25 01:25:00|1072.4|1071.4|1072|1071|1072.4|1071.4|1072|1071|7
1600997400000|2020-09-25 01:30:00|1071.6|1070.6|1070.3|1069.3|1072.1|1071.1|1069.9|1068.9|10
1600997700000|2020-09-25 01:35:00|1070.7|1069.7|1070.4|1069.4|1070.7|1069.7|1070.4|1069.4|3
1600998000000|2020-09-25 01:40:00|1070.1|1069.1|1069.7|1068.7|1070.1|1069.1|1069.7|1068.7|3
1600998600000|2020-09-25 01:50:00|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1
1600999200000|2020-09-25 02:00:00|1068.7|1067.7|1069|1068|1069|1068|1068|1067|5
1600999500000|2020-09-25 02:05:00|1068.7|1067.7|1069.2|1068.2|1069.2|1068.2|1068.7|1067.7|4
1600999800000|2020-09-25 02:10:00|1069|1068|1069|1068|1069|1068|1068.8|1067.8|8
1601000100000|2020-09-25 02:15:00|1069.2|1068.2|1069.4|1068.4|1069.4|1068.4|1069.2|1068.2|7
1601000400000|2020-09-25 02:20:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1601000700000|2020-09-25 02:25:00|1069.2|1068.2|1068.3|1067.3|1069.2|1068.2|1068.3|1067.3|11
1601001000000|2020-09-25 02:30:00|1068.2|1067.2|1067.3|1066.3|1068.2|1067.2|1067.3|1066.3|7
1601001300000|2020-09-25 02:35:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1601001600000|2020-09-25 02:40:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1
1601001900000|2020-09-25 02:45:00|||||||||2
1601002200000|2020-09-25 02:50:00|1067|1066|1067|1066|1067|1066|1067|1066|1
1601003700000|2020-09-25 03:15:00|1068|1067|1068.3|1067.3|1068.6|1067.6|1068|1067|5
1601004000000|2020-09-25 03:20:00|1068.5|1067.5|1067.9|1066.9|1068.7|1067.7|1067.9|1066.9|14
1601004300000|2020-09-25 03:25:00|1067.8|1066.8|1066.9|1065.9|1067.8|1066.8|1066.9|1065.9|9
1601004600000|2020-09-25 03:30:00|1066.6|1065.6|1066.3|1065.3|1066.7|1065.7|1066.3|1065.3|25
1601004900000|2020-09-25 03:35:00|1066.4|1065.4|1065.7|1064.7|1066.4|1065.4|1065.7|1064.7|2
1601005200000|2020-09-25 03:40:00|1065.2|1064.2|1065|1064|1065.3|1064.3|1064.8|1063.8|27
1601005500000|2020-09-25 03:45:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.5|1063.9|1062.9|7
1601005800000|2020-09-25 03:50:00|1064.3|1063.3|1063.2|1062.2|1064.6|1063.6|1063.2|1062.2|26
1601006100000|2020-09-25 03:55:00|1063|1062|1063.9|1062.9|1063.9|1062.9|1062.6|1061.6|35
1601006400000|2020-09-25 04:00:00|1063.7|1062.7|1064.9|1063.9|1064.9|1063.9|1063.7|1062.7|7
1601006700000|2020-09-25 04:05:00|1064.8|1063.8|1065.1|1064.1|1065.1|1064.1|1064.7|1063.7|4
1601007600000|2020-09-25 04:20:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1601007900000|2020-09-25 04:25:00|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|13
1601008200000|2020-09-25 04:30:00|1064.3|1063.3|1064.6|1063.6|1064.7|1063.7|1064.2|1063.2|9
1601008500000|2020-09-25 04:35:00|1064|1063|1064|1063|1064|1063|1064|1063|2
1601008800000|2020-09-25 04:40:00|1063.6|1062.6|1063.8|1062.8|1064.2|1063.2|1063.6|1062.6|8
1601010000000|2020-09-25 05:00:00|1066.2|1065.2|1066.3|1065.3|1066.3|1065.3|1066.2|1065.2|5
1601010900000|2020-09-25 05:15:00|1064.8|1063.8|1064.6|1063.6|1064.8|1063.8|1064.5|1063.5|12
1601011200000|2020-09-25 05:20:00|1064.1|1063.1|1064|1063|1064.1|1063.1|1063.7|1062.7|8
1601011500000|2020-09-25 05:25:00|1063.1|1062.1|1062.9|1061.9|1063.1|1062.1|1062.6|1061.6|14
1601011800000|2020-09-25 05:30:00|1062.5|1061.5|1063.1|1062.1|1063.3|1062.3|1062.4|1061.4|21
1601012400000|2020-09-25 05:40:00|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|3
1601012700000|2020-09-25 05:45:00|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1601013300000|2020-09-25 05:55:00|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1
1601013600000|2020-09-25 06:00:00|1062|1061|1061.6|1060.6|1062.6|1061.6|1061.5|1060.5|97
1601013900000|2020-09-25 06:05:00|1061.7|1060.7|1062.4|1061.4|1062.6|1061.6|1061.1|1060.1|22
1601014200000|2020-09-25 06:10:00|1062.3|1061.3|1061.5|1060.5|1062.3|1061.3|1061.4|1060.4|26
1601014500000|2020-09-25 06:15:00|1060.4|1059.4|1059.7|1058.7|1061|1060|1059.7|1058.7|78
1601014800000|2020-09-25 06:20:00|1059.4|1058.4|1061.1|1060.1|1061.1|1060.1|1059.3|1058.3|76
1601015100000|2020-09-25 06:25:00|1061.2|1060.2|1061.3|1060.3|1061.4|1060.4|1060.6|1059.6|24
1601015400000|2020-09-25 06:30:00|1061.9|1060.9|1061.8|1060.8|1062.4|1061.4|1061.6|1060.6|21
1601015700000|2020-09-25 06:35:00|1061.2|1060.2|1062.3|1061.3|1062.6|1061.6|1061.2|1060.2|23
1601016000000|2020-09-25 06:40:00|1062.9|1061.9|1062.3|1061.3|1063|1062|1062.1|1061.1|55
1601016300000|2020-09-25 06:45:00|1062.4|1061.4|1063.1|1062.1|1063.3|1062.3|1062.4|1061.4|87
1601016600000|2020-09-25 06:50:00|1063.2|1062.2|1063.5|1062.5|1064.2|1063.2|1063.2|1062.2|74
1601016900000|2020-09-25 06:55:00|1063.3|1062.3|1064.4|1063.4|1064.8|1063.8|1062.9|1061.9|139
1601017200000|2020-09-25 07:00:00|1064.3|1063.3|1062.5|1061.5|1064.6|1063.6|1062.4|1061.4|291
1601017500000|2020-09-25 07:05:00|1062.6|1061.6|1063.2|1062.2|1063.3|1062.3|1061.9|1060.9|242
1601017800000|2020-09-25 07:10:00|1063.1|1062.1|1065.4|1064.4|1065.7|1064.7|1062.4|1061.4|295
1601018100000|2020-09-25 07:15:00|1065.2|1064.2|1065|1064|1066.1|1065.1|1064.8|1063.8|139
1601018400000|2020-09-25 07:20:00|1065.1|1064.1|1063.8|1062.8|1065.2|1064.2|1062.8|1061.8|101
1601018700000|2020-09-25 07:25:00|1063.9|1062.9|1065.2|1064.2|1065.3|1064.3|1063.8|1062.8|58
1601019000000|2020-09-25 07:30:00|1065.1|1064.1|1064|1063|1065.4|1064.4|1064|1063|63
1601019300000|2020-09-25 07:35:00|1064.1|1063.1|1064.3|1063.3|1064.5|1063.5|1063.9|1062.9|47
1601019600000|2020-09-25 07:40:00|1064.2|1063.2|1063.5|1062.5|1065|1064|1063.3|1062.3|115
1601019900000|2020-09-25 07:45:00|1063.4|1062.4|1062.3|1061.3|1063.4|1062.4|1061.7|1060.7|91
1601020200000|2020-09-25 07:50:00|1062.2|1061.2|1061.4|1060.4|1062.7|1061.7|1061.2|1060.2|182
1601020500000|2020-09-25 07:55:00|1061.5|1060.5|1062.8|1061.8|1062.8|1061.8|1061.3|1060.3|196
1601020800000|2020-09-25 08:00:00|1062.9|1061.9|1063.3|1062.3|1064.1|1063.1|1062.9|1061.9|230
1601021100000|2020-09-25 08:05:00|1063.2|1062.2|1061.7|1060.7|1063.2|1062.2|1061.3|1060.3|246
1601021400000|2020-09-25 08:10:00|1061.8|1060.8|1061.5|1060.5|1062|1061|1061|1060|230
1601021700000|2020-09-25 08:15:00|1061.4|1060.4|1062.3|1061.3|1062.3|1061.3|1061|1060|143
1601022000000|2020-09-25 08:20:00|1062.1|1061.1|1062.1|1061.1|1062.4|1061.4|1061.8|1060.8|43
1601022300000|2020-09-25 08:25:00|1062|1061|1061.7|1060.7|1062.2|1061.2|1061.2|1060.2|72
1601022600000|2020-09-25 08:30:00|1061.5|1060.5|1061.6|1060.6|1062.2|1061.2|1061.5|1060.5|199
1601022900000|2020-09-25 08:35:00|1061.7|1060.7|1061.7|1060.7|1061.8|1060.8|1061.2|1060.2|59
1601023200000|2020-09-25 08:40:00|1061.8|1060.8|1061.4|1060.4|1062|1061|1061.3|1060.3|83
1601023500000|2020-09-25 08:45:00|1061.6|1060.6|1061.8|1060.8|1062.2|1061.2|1061.3|1060.3|90
1601023800000|2020-09-25 08:50:00|1061.9|1060.9|1062.3|1061.3|1062.6|1061.6|1061.9|1060.9|38
1601024100000|2020-09-25 08:55:00|1062.5|1061.5|1062.7|1061.7|1063|1062|1062.4|1061.4|68
1601024400000|2020-09-25 09:00:00|1062.8|1061.8|1062.8|1061.8|1063.2|1062.2|1062.7|1061.7|64
1601024700000|2020-09-25 09:05:00|1062.6|1061.6|1062.7|1061.7|1062.7|1061.7|1062.2|1061.2|94
1601025000000|2020-09-25 09:10:00|1062.9|1061.9|1063|1062|1063.3|1062.3|1062.7|1061.7|269
1601025300000|2020-09-25 09:15:00|1062.9|1061.9|1061.8|1060.8|1063.3|1062.3|1061.8|1060.8|142
1601025600000|2020-09-25 09:20:00|1061.9|1060.9|1060.6|1059.6|1062.1|1061.1|1060.6|1059.6|93
1601025900000|2020-09-25 09:25:00|1060.7|1059.7|1061|1060|1061.6|1060.6|1060.7|1059.7|146
1601026200000|2020-09-25 09:30:00|1060.6|1059.6|1060.7|1059.7|1060.8|1059.8|1060.3|1059.3|93
1601026500000|2020-09-25 09:35:00|1060.5|1059.5|1060.2|1059.2|1060.6|1059.6|1060.2|1059.2|177
1601026800000|2020-09-25 09:40:00|1060.3|1059.3|1059.3|1058.3|1060.6|1059.6|1059.1|1058.1|235
1601027100000|2020-09-25 09:45:00|1059.1|1058.1|1059|1058|1059.1|1058.1|1058.2|1057.2|379
1601027400000|2020-09-25 09:50:00|1058.8|1057.8|1059|1058|1059|1058|1058.4|1057.4|64
1601027700000|2020-09-25 09:55:00|1058.8|1057.8|1059.6|1058.6|1059.6|1058.6|1058.8|1057.8|81
1601028000000|2020-09-25 10:00:00|1059.5|1058.5|1058.8|1057.8|1059.6|1058.6|1058.8|1057.8|171
1601028300000|2020-09-25 10:05:00|1058.7|1057.7|1058.5|1057.5|1059.5|1058.5|1058.4|1057.4|254
1601028600000|2020-09-25 10:10:00|1058.4|1057.4|1057.5|1056.5|1058.6|1057.6|1057.1|1056.1|354
1601028900000|2020-09-25 10:15:00|1057.4|1056.4|1056.9|1055.9|1057.6|1056.6|1056.7|1055.7|294
1601029200000|2020-09-25 10:20:00|1056.8|1055.8|1056.3|1055.3|1057|1056|1056.3|1055.3|97
1601029500000|2020-09-25 10:25:00|1056.4|1055.4|1055.9|1054.9|1056.9|1055.9|1055.6|1054.6|198
1601029800000|2020-09-25 10:30:00|1055.8|1054.8|1056.9|1055.9|1057.1|1056.1|1055.8|1054.8|125
1601030100000|2020-09-25 10:35:00|1057.1|1056.1|1056.6|1055.6|1057.1|1056.1|1056.5|1055.5|115
1601030400000|2020-09-25 10:40:00|1056.7|1055.7|1055.4|1054.4|1056.7|1055.7|1055.3|1054.3|274
1601030700000|2020-09-25 10:45:00|1055.3|1054.3|1054.5|1053.5|1055.5|1054.5|1054.3|1053.3|661
1601031000000|2020-09-25 10:50:00|1054.8|1053.8|1054|1053|1055.3|1054.3|1054|1053|114
1601031300000|2020-09-25 10:55:00|1053.9|1052.9|1053.1|1052.1|1054.1|1053.1|1052.8|1051.8|130
1601031600000|2020-09-25 11:00:00|1053.4|1052.4|1053.3|1052.3|1053.9|1052.9|1053.1|1052.1|107
1601031900000|2020-09-25 11:05:00|1052.9|1051.9|1053.4|1052.4|1053.4|1052.4|1051.9|1050.9|652
1601032200000|2020-09-25 11:10:00|1053.5|1052.5|1053.9|1052.9|1053.9|1052.9|1053.2|1052.2|48
1601032500000|2020-09-25 11:15:00|1054.1|1053.1|1054.1|1053.1|1054.5|1053.5|1053.9|1052.9|54
1601032800000|2020-09-25 11:20:00|1053.9|1052.9|1055.2|1054.2|1055.6|1054.6|1053.8|1052.8|58
1601033100000|2020-09-25 11:25:00|1055.3|1054.3|1055|1054|1055.3|1054.3|1054.9|1053.9|40
1601033400000|2020-09-25 11:30:00|1054.8|1053.8|1055.6|1054.6|1055.6|1054.6|1054.4|1053.4|48
1601033700000|2020-09-25 11:35:00|1055.3|1054.3|1056.6|1055.6|1056.6|1055.6|1055.3|1054.3|40
1601034000000|2020-09-25 11:40:00|1056.4|1055.4|1056.7|1055.7|1057|1056|1056.2|1055.2|42
1601034300000|2020-09-25 11:45:00|1056.5|1055.5|1056.3|1055.3|1056.7|1055.7|1056.1|1055.1|49
1601034600000|2020-09-25 11:50:00|1056.2|1055.2|1057.5|1056.5|1057.6|1056.6|1056.2|1055.2|282
1601034900000|2020-09-25 11:55:00|1057.6|1056.6|1057.3|1056.3|1058|1057|1057.1|1056.1|92
1601035200000|2020-09-25 12:00:00|1057.4|1056.4|1058.2|1057.2|1058.9|1057.9|1057.3|1056.3|203
1601035500000|2020-09-25 12:05:00|1058.3|1057.3|1058.2|1057.2|1058.7|1057.7|1058.2|1057.2|59
1601035800000|2020-09-25 12:10:00|1058.4|1057.4|1057.3|1056.3|1058.4|1057.4|1057.3|1056.3|56
1601036100000|2020-09-25 12:15:00|1057.2|1056.2|1057.8|1056.8|1057.8|1056.8|1057.1|1056.1|95
1601036400000|2020-09-25 12:20:00|1057.5|1056.5|1057.2|1056.2|1058.1|1057.1|1057.1|1056.1|107
1601036700000|2020-09-25 12:25:00|1057.3|1056.3|1057.6|1056.6|1057.7|1056.7|1056.9|1055.9|138
1601037000000|2020-09-25 12:30:00|1057.2|1056.2|1056.8|1055.8|1057.8|1056.8|1056.5|1055.5|114
1601037300000|2020-09-25 12:35:00|1056.6|1055.6|1057.2|1056.2|1057.5|1056.5|1056.3|1055.3|277
1601037600000|2020-09-25 12:40:00|1057.3|1056.3|1057.5|1056.5|1057.8|1056.8|1056.7|1055.7|133
1601037900000|2020-09-25 12:45:00|1057.6|1056.6|1058.6|1057.6|1058.6|1057.6|1057.3|1056.3|391
1601038200000|2020-09-25 12:50:00|1058.5|1057.5|1058.1|1057.1|1058.5|1057.5|1057.7|1056.7|345
1601038500000|2020-09-25 12:55:00|1057.9|1056.9|1058.5|1057.5|1059|1058|1057.8|1056.8|109
1601038800000|2020-09-25 13:00:00|1058.4|1057.4|1057.8|1056.8|1058.4|1057.4|1057.4|1056.4|424
1601039100000|2020-09-25 13:05:00|1057.9|1056.9|1058.9|1057.9|1059|1058|1057.9|1056.9|237
1601039400000|2020-09-25 13:10:00|1058.7|1057.7|1058.2|1057.2|1058.9|1057.9|1058|1057|232
1601039700000|2020-09-25 13:15:00|1058.3|1057.3|1058.2|1057.2|1058.5|1057.5|1057.7|1056.7|215
1601040000000|2020-09-25 13:20:00|1058.1|1057.1|1057.3|1056.3|1058.2|1057.2|1056.8|1055.8|452
1601040300000|2020-09-25 13:25:00|1057.4|1056.4|1057|1056|1057.4|1056.4|1056.8|1055.8|304
1601040600000|2020-09-25 13:30:00|1056.8|1056.3|1054.7|1054.2|1057.3|1056.8|1054.3|1053.8|4151
1601040900000|2020-09-25 13:35:00|1054.9|1054.4|1055|1054.5|1056.3|1055.8|1054|1053.5|914
1601041200000|2020-09-25 13:40:00|1055.1|1054.6|1056|1055.5|1056.9|1056.4|1054.8|1054.3|1014
1601041500000|2020-09-25 13:45:00|1055.9|1055.4|1054.7|1054.2|1056.2|1055.7|1053.7|1053.2|1223
1601041800000|2020-09-25 13:50:00|1054.8|1054.3|1055.2|1054.7|1056.2|1055.7|1053.8|1053.3|666
1601042100000|2020-09-25 13:55:00|1055.1|1054.6|1056.4|1055.9|1056.6|1056.1|1054.1|1053.6|798
1601042400000|2020-09-25 14:00:00|1056.3|1055.8|1055.2|1054.7|1056.8|1056.3|1055|1054.5|1400
1601042700000|2020-09-25 14:05:00|1055.3|1054.8|1053.4|1052.9|1055.3|1054.8|1053|1052.5|1278
1601043000000|2020-09-25 14:10:00|1053.5|1053|1051.8|1051.3|1053.5|1053|1050.5|1050|1841
1601043300000|2020-09-25 14:15:00|1051.6|1051.1|1053.7|1053.2|1053.8|1053.3|1051.2|1050.7|1166
1601043600000|2020-09-25 14:20:00|1053.8|1053.3|1055|1054.5|1055.6|1055.1|1053.3|1052.8|1050
1601043900000|2020-09-25 14:25:00|1055.1|1054.6|1056.4|1055.9|1056.5|1056|1054.8|1054.3|655
1601044200000|2020-09-25 14:30:00|1056.3|1055.8|1056.4|1055.9|1056.9|1056.4|1055.1|1054.6|779
1601044500000|2020-09-25 14:35:00|1056.3|1055.8|1057.3|1056.8|1057.3|1056.8|1055.5|1055|2026
1601044800000|2020-09-25 14:40:00|1057.5|1057|1056.8|1056.3|1058.2|1057.7|1055.9|1055.4|1738
1601045100000|2020-09-25 14:45:00|1056.9|1056.4|1056.7|1056.2|1057.6|1057.1|1056.3|1055.8|1203
1601045400000|2020-09-25 14:50:00|1057|1056.5|1057.9|1057.4|1058.4|1057.9|1056.5|1056|1151
1601045700000|2020-09-25 14:55:00|1058|1057.5|1056.8|1056.3|1058|1057.5|1056.3|1055.8|1077
1601046000000|2020-09-25 15:00:00|1056.9|1056.4|1055.8|1055.3|1057.5|1057|1055.8|1055.3|1123
1601046300000|2020-09-25 15:05:00|1055.9|1055.4|1055.3|1054.8|1056.4|1055.9|1055.3|1054.8|1243
1601046600000|2020-09-25 15:10:00|1055.2|1054.7|1056.3|1055.8|1057|1056.5|1055|1054.5|767
1601046900000|2020-09-25 15:15:00|1056.5|1056|1057.8|1057.3|1057.9|1057.4|1056.2|1055.7|890
1601047200000|2020-09-25 15:20:00|1057.9|1057.4|1057.6|1057.1|1058.1|1057.6|1057.5|1057|665
1601047500000|2020-09-25 15:25:00|1057.7|1057.2|1057.7|1057.2|1058.7|1058.2|1057.5|1057|1836
1601047800000|2020-09-25 15:30:00|1057.8|1057.3|1058.4|1057.9|1058.4|1057.9|1057.2|1056.7|830
1601048100000|2020-09-25 15:35:00|1058.5|1058|1057.4|1056.9|1058.6|1058.1|1057.2|1056.7|510
1601048400000|2020-09-25 15:40:00|1057.6|1057.1|1056.6|1056.1|1058|1057.5|1056.3|1055.8|712
1601048700000|2020-09-25 15:45:00|1056.7|1056.2|1055.9|1055.4|1056.9|1056.4|1055.7|1055.2|820
1601049000000|2020-09-25 15:50:00|1056|1055.5|1055.6|1055.1|1056.3|1055.8|1055.5|1055|750
1601049300000|2020-09-25 15:55:00|1055.7|1055.2|1055.5|1055|1056|1055.5|1055.4|1054.9|535
1601049600000|2020-09-25 16:00:00|1055.6|1055.1|1056.3|1055.8|1056.4|1055.9|1055.4|1054.9|465
1601049900000|2020-09-25 16:05:00|1056.2|1055.7|1057.7|1057.2|1057.7|1057.2|1056.2|1055.7|652
1601050200000|2020-09-25 16:10:00|1057.6|1057.1|1058.4|1057.9|1058.5|1058|1057.5|1057|501
1601050500000|2020-09-25 16:15:00|1058.5|1058|1057.5|1057|1058.6|1058.1|1057|1056.5|731
1601050800000|2020-09-25 16:20:00|1057.6|1057.1|1057.6|1057.1|1057.9|1057.4|1056.9|1056.4|471
1601051100000|2020-09-25 16:25:00|1057.3|1056.8|1056.9|1056.4|1057.4|1056.9|1056.4|1055.9|462
1601051400000|2020-09-25 16:30:00|1057|1056.5|1056.5|1056|1057.1|1056.6|1056.3|1055.8|554
1601051700000|2020-09-25 16:35:00|1056.4|1055.9|1056.7|1056.2|1056.8|1056.3|1056.1|1055.6|508
1601052000000|2020-09-25 16:40:00|1056.9|1056.4|1056.6|1056.1|1057.2|1056.7|1056.5|1056|359
1601052300000|2020-09-25 16:45:00|1056.7|1056.2|1056.2|1055.7|1056.9|1056.4|1056.2|1055.7|738
1601052600000|2020-09-25 16:50:00|1056.3|1055.8|1057.1|1056.6|1057.1|1056.6|1056.2|1055.7|379
1601052900000|2020-09-25 16:55:00|1057|1056.5|1057.4|1056.9|1057.5|1057|1056.7|1056.2|261
1601053200000|2020-09-25 17:00:00|1057.3|1056.8|1057.9|1057.4|1058.3|1057.8|1056.7|1056.2|579
1601053500000|2020-09-25 17:05:00|1057.8|1057.3|1057.9|1057.4|1058.3|1057.8|1057.7|1057.2|301
1601053800000|2020-09-25 17:10:00|1058|1057.5|1058.1|1057.6|1058.4|1057.9|1057.8|1057.3|416
1601054100000|2020-09-25 17:15:00|1058.2|1057.7|1057.8|1057.3|1058.6|1058.1|1057.8|1057.3|160
1601054400000|2020-09-25 17:20:00|1057.9|1057.4|1058|1057.5|1058.3|1057.8|1057.7|1057.2|196
1601054700000|2020-09-25 17:25:00|1057.9|1057.4|1058|1057.5|1058.1|1057.6|1057.5|1057|301
1601055000000|2020-09-25 17:30:00|1058.1|1057.6|1057.9|1057.4|1058.5|1058|1057.6|1057.1|330
1601055300000|2020-09-25 17:35:00|1057.8|1057.3|1057.4|1056.9|1057.9|1057.4|1057.4|1056.9|348
1601055600000|2020-09-25 17:40:00|1057.5|1057|1058.7|1058.2|1058.8|1058.3|1057.5|1057|400
1601055900000|2020-09-25 17:45:00|1058.8|1058.3|1059|1058.5|1059|1058.5|1058.6|1058.1|306
1601056200000|2020-09-25 17:50:00|1059.1|1058.6|1059.4|1058.9|1059.5|1059|1058.7|1058.2|652
1601056500000|2020-09-25 17:55:00|1059.3|1058.8|1059.6|1059.1|1059.7|1059.2|1059|1058.5|267
1601056800000|2020-09-25 18:00:00|1059.5|1059|1060.3|1059.8|1060.4|1059.9|1059.5|1059|413
1601057100000|2020-09-25 18:05:00|1060.4|1059.9|1059.9|1059.4|1060.5|1060|1059.8|1059.3|575
1601057400000|2020-09-25 18:10:00|1060|1059.5|1059.8|1059.3|1060.1|1059.6|1059.5|1059|525
1601057700000|2020-09-25 18:15:00|1060|1059.5|1060.8|1060.3|1060.9|1060.4|1059.9|1059.4|477
1601058000000|2020-09-25 18:20:00|1060.7|1060.2|1060.7|1060.2|1061.1|1060.6|1060.3|1059.8|647
1601058300000|2020-09-25 18:25:00|1060.8|1060.3|1060.9|1060.4|1061|1060.5|1060.4|1059.9|409
1601058600000|2020-09-25 18:30:00|1060.8|1060.3|1060.3|1059.8|1060.8|1060.3|1060.1|1059.6|448
1601058900000|2020-09-25 18:35:00|1060.4|1059.9|1060.4|1059.9|1060.7|1060.2|1060.2|1059.7|393
1601059200000|2020-09-25 18:40:00|1060.3|1059.8|1060|1059.5|1060.4|1059.9|1059.4|1058.9|408
1601059500000|2020-09-25 18:45:00|1059.9|1059.4|1060.3|1059.8|1060.5|1060|1059.9|1059.4|391
1601059800000|2020-09-25 18:50:00|1060.4|1059.9|1061.3|1060.8|1061.3|1060.8|1060.3|1059.8|379
1601060100000|2020-09-25 18:55:00|1061.2|1060.7|1061|1060.5|1061.3|1060.8|1060.7|1060.2|524
1601060400000|2020-09-25 19:00:00|1060.9|1060.4|1062|1061.5|1062.2|1061.7|1060.9|1060.4|512
1601060700000|2020-09-25 19:05:00|1061.9|1061.4|1064.2|1063.7|1064.4|1063.9|1061.9|1061.4|1105
1601061000000|2020-09-25 19:10:00|1064.1|1063.6|1063.9|1063.4|1064.9|1064.4|1063.6|1063.1|1307
1601061300000|2020-09-25 19:15:00|1064|1063.5|1064.9|1064.4|1065.1|1064.6|1063.9|1063.4|684
1601061600000|2020-09-25 19:20:00|1064.8|1064.3|1064|1063.5|1064.9|1064.4|1063.8|1063.3|727
1601061900000|2020-09-25 19:25:00|1064.1|1063.6|1064.6|1064.1|1064.6|1064.1|1063.9|1063.4|742
1601062200000|2020-09-25 19:30:00|1064.5|1064|1064.1|1063.6|1064.7|1064.2|1064|1063.5|826
1601062500000|2020-09-25 19:35:00|1064.2|1063.7|1064.2|1063.7|1064.9|1064.4|1063.7|1063.2|832
1601062800000|2020-09-25 19:40:00|1064.1|1063.6|1064.5|1064|1064.5|1064|1063.8|1063.3|606
1601063100000|2020-09-25 19:45:00|1064.4|1063.9|1065.2|1064.7|1065.2|1064.7|1064.2|1063.7|664
1601063400000|2020-09-25 19:50:00|1064.7|1064.2|1065.7|1065.2|1066|1065.5|1064.6|1064.1|2143
1601063700000|2020-09-25 19:55:00|1065.8|1065.3|1066.4|1065.9|1067.1|1066.6|1065.7|1065.2|7974
1601064000000|2020-09-25 20:00:00|1066.1|1065.6|1065.9|1064.9|1066.4|1065.6|1065.6|1064.6|606
1601064300000|2020-09-25 20:05:00|1065.8|1064.8|1065.6|1064.6|1066.2|1065.2|1065.6|1064.6|158
1601064600000|2020-09-25 20:10:00|1065.7|1064.7|1065.1|1064.1|1065.7|1064.7|1065.1|1064.1|18
1601064900000|2020-09-25 20:15:00|1065.2|1064.2|1065.1|1064.1|1065.2|1064.2|1065.1|1064.1|5
1601065200000|2020-09-25 20:20:00|1065|1064|1065.3|1064.3|1065.3|1064.3|1065|1064|2
1601065500000|2020-09-25 20:25:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.9|1063.9|16
1601065800000|2020-09-25 20:30:00|1065.1|1064.1|1065.2|1064.2|1065.3|1064.3|1064.9|1063.9|6
1601066100000|2020-09-25 20:35:00|1065.3|1064.3|1065.7|1064.7|1065.7|1064.7|1065.3|1064.3|3
1601067300000|2020-09-25 20:55:00|1065|1064|1064.9|1063.9|1065|1064|1064.9|1063.9|22
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1068.5|1066.5|1069|1067|1068.2|1066.2|0
1601244300000|2020-09-27 22:05:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.5|1066.5|0
1601244600000|2020-09-27 22:10:00|1069|1067|1069.1|1067.1|1069.3|1067.3|1068.9|1066.9|0
1601244900000|2020-09-27 22:15:00|1069.2|1067.2|1069.1|1067.1|1069.3|1067.3|1069|1067|0
1601245200000|2020-09-27 22:20:00|1069|1067|1069.2|1067.2|1069.3|1067.3|1069|1067|0
1601245500000|2020-09-27 22:25:00|1069.1|1067.1|1069.1|1067.1|1069.3|1067.3|1068.8|1066.8|0
1601245800000|2020-09-27 22:30:00|1069.2|1067.2|1069|1067|1069.3|1067.3|1068.8|1066.8|0
1601246100000|2020-09-27 22:35:00|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|0
1601246400000|2020-09-27 22:40:00|1068.8|1066.8|1069.4|1067.4|1069.5|1067.5|1068.8|1066.8|0
1601246700000|2020-09-27 22:45:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1069.3|1067.3|0
1601247000000|2020-09-27 22:50:00|1069.6|1067.6|1069.6|1067.6|1069.7|1067.7|1069.4|1067.4|0
1601247300000|2020-09-27 22:55:00|1069.5|1067.5|1069.3|1067.3|1069.6|1067.6|1069.3|1067.3|0
1601247600000|2020-09-27 23:00:00|1069.4|1067.4|1069.2|1067.2|1069.5|1067.5|1069.1|1067.1|0
1601247900000|2020-09-27 23:05:00|1069.1|1067.1|1069.2|1067.2|1069.3|1067.3|1069|1067|0
1601248200000|2020-09-27 23:10:00|1069.1|1067.1|1068.9|1066.9|1069.1|1067.1|1068.9|1066.9|0
1601248500000|2020-09-27 23:15:00|1069|1067|1068.9|1066.9|1069.2|1067.2|1068.9|1066.9|0
1601248800000|2020-09-27 23:20:00|1068.8|1066.8|1069.1|1068.1|1069.6|1068.6|1068.7|1066.7|0
1601250600000|2020-09-27 23:50:00|1069.4|1068.4|1069.2|1068.2|1069.4|1068.4|1069.1|1068.1|10
1601250900000|2020-09-27 23:55:00|1069.4|1068.4|1068.9|1067.9|1069.8|1068.8|1068.9|1067.9|28
1601251200000|2020-09-28 00:00:00|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|2
1601251800000|2020-09-28 00:10:00|1068.5|1067.5|1068.6|1067.6|1069.7|1068.7|1068.1|1067.1|37
1601252100000|2020-09-28 00:15:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|2
1601252400000|2020-09-28 00:20:00|1068.8|1067.8|1068.6|1067.6|1069.1|1068.1|1068.6|1067.6|27
1601252700000|2020-09-28 00:25:00|1068.5|1067.5|1067.9|1066.9|1068.5|1067.5|1067.9|1066.9|12
1601253000000|2020-09-28 00:30:00|1068|1067|1068|1067|1068|1067|1068|1067|1
1601253300000|2020-09-28 00:35:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|5
1601254200000|2020-09-28 00:50:00|1067.9|1066.9|1067.2|1066.2|1067.9|1066.9|1067.2|1066.2|7
1601254500000|2020-09-28 00:55:00|1066.4|1065.4|1066.2|1065.2|1066.4|1065.4|1066.2|1065.2|23
1601254800000|2020-09-28 01:00:00|1066.4|1065.4|1066.2|1065.2|1067.1|1066.1|1066.2|1065.2|9
1601255100000|2020-09-28 01:05:00|1066.4|1065.4|1067.1|1066.1|1067.1|1066.1|1066.4|1065.4|8
1601255400000|2020-09-28 01:10:00|1067.7|1066.7|1067.3|1066.3|1067.9|1066.9|1066.9|1065.9|9
1601255700000|2020-09-28 01:15:00|1066.9|1065.9|1069.5|1068.5|1069.5|1068.5|1066.9|1065.9|30
1601256000000|2020-09-28 01:20:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.7|1068.7|29
1601256300000|2020-09-28 01:25:00|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|4
1601256600000|2020-09-28 01:30:00|1070.9|1069.9|1069.6|1068.6|1070.9|1069.9|1069.6|1068.6|4
1601256900000|2020-09-28 01:35:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|8
1601257200000|2020-09-28 01:40:00|1070|1069|1071|1070|1071.7|1070.7|1070|1069|14
1601257500000|2020-09-28 01:45:00|1071.4|1070.4|1072.7|1071.7|1072.7|1071.7|1071.4|1070.4|18
1601257800000|2020-09-28 01:50:00|1072.4|1071.4|1072.1|1071.1|1073.2|1072.2|1072.1|1071.1|8
1601258100000|2020-09-28 01:55:00|1072.4|1071.4|1072.6|1071.6|1072.7|1071.7|1072.1|1071.1|9
1601258400000|2020-09-28 02:00:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1072.5|1071.5|10
1601258700000|2020-09-28 02:05:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1072.5|1071.5|5
1601259000000|2020-09-28 02:10:00|1072.8|1071.8|1071.9|1070.9|1073.1|1072.1|1071.9|1070.9|12
1601259300000|2020-09-28 02:15:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1
1601259600000|2020-09-28 02:20:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.2|1071.2|7
1601259900000|2020-09-28 02:25:00|1072.9|1071.9|1073.5|1072.5|1073.5|1072.5|1072.4|1071.4|57
1601260200000|2020-09-28 02:30:00|1072.8|1071.8|1072.6|1071.6|1072.8|1071.8|1072.6|1071.6|5
1601261100000|2020-09-28 02:45:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1601262000000|2020-09-28 03:00:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072.6|1071.6|12
1601262300000|2020-09-28 03:05:00|1072.1|1071.1|1071.9|1070.9|1072.3|1071.3|1071.9|1070.9|8
1601262600000|2020-09-28 03:10:00|||||||||2
1601262900000|2020-09-28 03:15:00|||||||||2
1601263200000|2020-09-28 03:20:00|1071.3|1070.3|1071|1070|1071.3|1070.3|1071|1070|3
1601263500000|2020-09-28 03:25:00|1071.1|1070.1|1071|1070|1071.2|1070.2|1071|1070|8
1601263800000|2020-09-28 03:30:00|1070.9|1069.9|1071.3|1070.3|1071.3|1070.3|1070.9|1069.9|9
1601264100000|2020-09-28 03:35:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|3
1601264400000|2020-09-28 03:40:00|1071.6|1070.6|1072|1071|1072.3|1071.3|1071.6|1070.6|13
1601265000000|2020-09-28 03:50:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|2
1601265600000|2020-09-28 04:00:00|1072.3|1071.3|1072.9|1071.9|1072.9|1071.9|1072.2|1071.2|15
1601266200000|2020-09-28 04:10:00|1073|1072|1073|1072|1073|1072|1073|1072|3
1601267400000|2020-09-28 04:30:00|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|15
1601267700000|2020-09-28 04:35:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.9|1071.9|73
1601268000000|2020-09-28 04:40:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.6|1071.6|16
1601268300000|2020-09-28 04:45:00|||||||||27
1601268600000|2020-09-28 04:50:00|1072.6|1071.6|1072.7|1071.7|1072.7|1071.7|1072.6|1071.6|3
1601268900000|2020-09-28 04:55:00|1072.8|1071.8|1072.6|1071.6|1072.8|1071.8|1072.6|1071.6|5
1601269200000|2020-09-28 05:00:00|1072.4|1071.4|1072.9|1071.9|1072.9|1071.9|1072.4|1071.4|8
1601269500000|2020-09-28 05:05:00|1073.6|1072.6|1073.7|1072.7|1073.7|1072.7|1073.6|1072.6|5
1601269800000|2020-09-28 05:10:00|1073.9|1072.9|1074|1073|1074|1073|1073.9|1072.9|8
1601270100000|2020-09-28 05:15:00|1074.5|1073.5|1074.2|1073.2|1074.5|1073.5|1074.2|1073.2|4
1601270400000|2020-09-28 05:20:00|1075|1074|1075.3|1074.3|1075.5|1074.5|1075|1074|26
1601270700000|2020-09-28 05:25:00|1075.4|1074.4|1075.7|1074.7|1075.8|1074.8|1075.3|1074.3|12
1601271000000|2020-09-28 05:30:00|1075.9|1074.9|1075.2|1074.2|1075.9|1074.9|1075|1074|60
1601271300000|2020-09-28 05:35:00|1075|1074|1074.3|1073.3|1075|1074|1074.3|1073.3|23
1601271600000|2020-09-28 05:40:00|1074.4|1073.4|1074.1|1073.1|1074.4|1073.4|1074.1|1073.1|19
1601271900000|2020-09-28 05:45:00|1074.3|1073.3|1074|1073|1074.3|1073.3|1073.7|1072.7|17
1601272200000|2020-09-28 05:50:00|1073.9|1072.9|1074.1|1073.1|1074.3|1073.3|1073.9|1072.9|9
1601272500000|2020-09-28 05:55:00|1074.3|1073.3|1074.8|1073.8|1074.8|1073.8|1074.3|1073.3|51
1601272800000|2020-09-28 06:00:00|1075.2|1074.2|1074.9|1073.9|1075.3|1074.3|1074.5|1073.5|45
1601273100000|2020-09-28 06:05:00|1074.5|1073.5|1073.9|1072.9|1074.5|1073.5|1073.9|1072.9|22
1601273400000|2020-09-28 06:10:00|1074|1073|1074.1|1073.1|1074.3|1073.3|1074|1073|42
1601273700000|2020-09-28 06:15:00|1074.2|1073.2|1074.4|1073.4|1074.8|1073.8|1074|1073|40
1601274000000|2020-09-28 06:20:00|1074.7|1073.7|1074.7|1073.7|1074.8|1073.8|1074.5|1073.5|25
1601274300000|2020-09-28 06:25:00|1074.5|1073.5|1074.6|1073.6|1074.9|1073.9|1074.5|1073.5|39
1601274600000|2020-09-28 06:30:00|1074.1|1073.1|1073.5|1072.5|1074.4|1073.4|1073.4|1072.4|58
1601274900000|2020-09-28 06:35:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|9
1601275200000|2020-09-28 06:40:00|1073.6|1072.6|1073.4|1072.4|1073.7|1072.7|1073.4|1072.4|9
1601275500000|2020-09-28 06:45:00|1073.3|1072.3|1074.2|1073.2|1074.3|1073.3|1073.3|1072.3|13
1601275800000|2020-09-28 06:50:00|1074.4|1073.4|1073.9|1072.9|1074.4|1073.4|1073.9|1072.9|41
1601276100000|2020-09-28 06:55:00|1074|1073|1073.4|1072.4|1074.1|1073.1|1073.4|1072.4|16
1601276400000|2020-09-28 07:00:00|1073.5|1072.5|1073.4|1072.4|1073.8|1072.8|1073|1072|213
1601276700000|2020-09-28 07:05:00|1073.6|1072.6|1072.5|1071.5|1073.8|1072.8|1072.3|1071.3|69
1601277000000|2020-09-28 07:10:00|1072.4|1071.4|1073.1|1072.1|1073.4|1072.4|1072.4|1071.4|57
1601277300000|2020-09-28 07:15:00|1073|1072|1072.3|1071.3|1073.2|1072.2|1072.1|1071.1|85
1601277600000|2020-09-28 07:20:00|1072.4|1071.4|1073.1|1072.1|1073.1|1072.1|1072.1|1071.1|90
1601277900000|2020-09-28 07:25:00|1073.2|1072.2|1074.2|1073.2|1074.4|1073.4|1073.2|1072.2|184
1601278200000|2020-09-28 07:30:00|1074.3|1073.3|1073.9|1072.9|1074.6|1073.6|1073.9|1072.9|186
1601278500000|2020-09-28 07:35:00|1074|1073|1074|1073|1074.4|1073.4|1073.9|1072.9|63
1601278800000|2020-09-28 07:40:00|1074.2|1073.2|1073.4|1072.4|1074.2|1073.2|1073.4|1072.4|129
1601279100000|2020-09-28 07:45:00|1073.5|1072.5|1074.2|1073.2|1074.6|1073.6|1073.5|1072.5|95
1601279400000|2020-09-28 07:50:00|1074.3|1073.3|1075.3|1074.3|1075.4|1074.4|1074.2|1073.2|438
1601279700000|2020-09-28 07:55:00|1075.2|1074.2|1074.5|1073.5|1075.4|1074.4|1074.5|1073.5|224
1601280000000|2020-09-28 08:00:00|1074.3|1073.3|1073|1072|1074.3|1073.3|1072.9|1071.9|174
1601280300000|2020-09-28 08:05:00|1072.9|1071.9|1074.1|1073.1|1074.6|1073.6|1072.9|1071.9|217
1601280600000|2020-09-28 08:10:00|1074.2|1073.2|1073.9|1072.9|1074.6|1073.6|1073.8|1072.8|125
1601280900000|2020-09-28 08:15:00|1073.8|1072.8|1074.4|1073.4|1074.6|1073.6|1073.8|1072.8|90
1601281200000|2020-09-28 08:20:00|1074.5|1073.5|1073.8|1072.8|1074.5|1073.5|1073.7|1072.7|105
1601281500000|2020-09-28 08:25:00|1073.7|1072.7|1074.2|1073.2|1074.5|1073.5|1073.7|1072.7|109
1601281800000|2020-09-28 08:30:00|1074.3|1073.3|1075.1|1074.1|1075.2|1074.2|1073.9|1072.9|93
1601282100000|2020-09-28 08:35:00|1074.8|1073.8|1074.7|1073.7|1074.9|1073.9|1074.4|1073.4|37
1601282400000|2020-09-28 08:40:00|1074.6|1073.6|1074.8|1073.8|1074.8|1073.8|1074.4|1073.4|151
1601282700000|2020-09-28 08:45:00|1074.9|1073.9|1074.5|1073.5|1075.1|1074.1|1074.3|1073.3|193
1601283000000|2020-09-28 08:50:00|1074.4|1073.4|1073.9|1072.9|1074.6|1073.6|1073.7|1072.7|91
1601283300000|2020-09-28 08:55:00|1073.6|1072.6|1073.6|1072.6|1073.9|1072.9|1073.1|1072.1|125
1601283600000|2020-09-28 09:00:00|1073.5|1072.5|1073.8|1072.8|1074.3|1073.3|1073.5|1072.5|105
1601283900000|2020-09-28 09:05:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|67
1601284200000|2020-09-28 09:10:00|1074|1073|1074.5|1073.5|1074.5|1073.5|1073.9|1072.9|181
1601284500000|2020-09-28 09:15:00|1074.4|1073.4|1074.6|1073.6|1074.8|1073.8|1074.3|1073.3|43
1601284800000|2020-09-28 09:20:00|1074.7|1073.7|1075.2|1074.2|1075.3|1074.3|1074.7|1073.7|67
1601285100000|2020-09-28 09:25:00|1075.3|1074.3|1075.7|1074.7|1075.7|1074.7|1075.1|1074.1|28
1601285400000|2020-09-28 09:30:00|1076|1075|1075.8|1074.8|1076.4|1075.4|1075.6|1074.6|57
1601285700000|2020-09-28 09:35:00|1075.6|1074.6|1076|1075|1076|1075|1075.4|1074.4|48
1601286000000|2020-09-28 09:40:00|1075.8|1074.8|1074.6|1073.6|1076|1075|1074.6|1073.6|361
1601286300000|2020-09-28 09:45:00|1074.8|1073.8|1075.2|1074.2|1075.3|1074.3|1074.6|1073.6|85
1601286600000|2020-09-28 09:50:00|1075.3|1074.3|1076.4|1075.4|1076.5|1075.5|1075.2|1074.2|435
1601286900000|2020-09-28 09:55:00|1076.5|1075.5|1076.3|1075.3|1076.6|1075.6|1075.9|1074.9|167
1601287200000|2020-09-28 10:00:00|1076.2|1075.2|1077|1076|1077.1|1076.1|1075.6|1074.6|96
1601287500000|2020-09-28 10:05:00|1077.1|1076.1|1077.9|1076.9|1077.9|1076.9|1076.7|1075.7|71
1601287800000|2020-09-28 10:10:00|1077.8|1076.8|1078.1|1077.1|1078.2|1077.2|1077.5|1076.5|82
1601288100000|2020-09-28 10:15:00|1078|1077|1078.7|1077.7|1079|1078|1077.7|1076.7|253
1601288400000|2020-09-28 10:20:00|1078.8|1077.8|1079.2|1078.2|1079.3|1078.3|1078.6|1077.6|322
1601288700000|2020-09-28 10:25:00|1079.3|1078.3|1079.1|1078.1|1079.5|1078.5|1078.7|1077.7|235
1601289000000|2020-09-28 10:30:00|1079|1078|1079.3|1078.3|1079.6|1078.6|1078.3|1077.3|279
1601289300000|2020-09-28 10:35:00|1079.4|1078.4|1079.4|1078.4|1079.8|1078.8|1079.2|1078.2|366
1601289600000|2020-09-28 10:40:00|1079.3|1078.3|1079.8|1078.8|1080.2|1079.2|1079.2|1078.2|234
1601289900000|2020-09-28 10:45:00|1079.7|1078.7|1080|1079|1080|1079|1079.3|1078.3|161
1601290200000|2020-09-28 10:50:00|1080.2|1079.2|1080.3|1079.3|1080.5|1079.5|1080|1079|154
1601290500000|2020-09-28 10:55:00|1080.4|1079.4|1080.1|1079.1|1080.4|1079.4|1079.8|1078.8|69
1601290800000|2020-09-28 11:00:00|1079.8|1078.8|1079.9|1078.9|1080.1|1079.1|1079.5|1078.5|164
1601291100000|2020-09-28 11:05:00|1080|1079|1079.1|1078.1|1080.1|1079.1|1079.1|1078.1|230
1601291400000|2020-09-28 11:10:00|1079.2|1078.2|1079.2|1078.2|1079.4|1078.4|1078.9|1077.9|285
1601291700000|2020-09-28 11:15:00|1079.1|1078.1|1077.9|1076.9|1079.2|1078.2|1077.8|1076.8|591
1601292000000|2020-09-28 11:20:00|1077.8|1076.8|1077.6|1076.6|1077.9|1076.9|1077.3|1076.3|412
1601292300000|2020-09-28 11:25:00|1077.7|1076.7|1078.4|1077.4|1078.5|1077.5|1077.7|1076.7|220
1601292600000|2020-09-28 11:30:00|1078.5|1077.5|1079.5|1078.5|1079.5|1078.5|1078.5|1077.5|202
1601292900000|2020-09-28 11:35:00|1079.6|1078.6|1080|1079|1080.1|1079.1|1079.6|1078.6|158
1601293200000|2020-09-28 11:40:00|1079.9|1078.9|1080.1|1079.1|1080.3|1079.3|1079.6|1078.6|159
1601293500000|2020-09-28 11:45:00|1080|1079|1079.6|1078.6|1080|1079|1079.5|1078.5|127
1601293800000|2020-09-28 11:50:00|1079.7|1078.7|1079.8|1078.8|1080.3|1079.3|1079.6|1078.6|178
1601294100000|2020-09-28 11:55:00|1079.7|1078.7|1080.1|1079.1|1080.3|1079.3|1079.5|1078.5|128
1601294400000|2020-09-28 12:00:00|1080.2|1079.2|1079.8|1078.8|1080.4|1079.4|1079.7|1078.7|97
1601294700000|2020-09-28 12:05:00|1080|1079|1080.4|1079.4|1081|1080|1080|1079|89
1601295000000|2020-09-28 12:10:00|1080.3|1079.3|1080.2|1079.2|1080.3|1079.3|1079.8|1078.8|72
1601295300000|2020-09-28 12:15:00|1080.3|1079.3|1080|1079|1080.3|1079.3|1079.8|1078.8|37
1601295600000|2020-09-28 12:20:00|1079.9|1078.9|1080.4|1079.4|1080.5|1079.5|1079.9|1078.9|106
1601295900000|2020-09-28 12:25:00|1080.3|1079.3|1080.7|1079.7|1080.8|1079.8|1080.1|1079.1|160
1601296200000|2020-09-28 12:30:00|1080.8|1079.8|1081|1080|1081.2|1080.2|1080.5|1079.5|232
1601296500000|2020-09-28 12:35:00|1081.3|1080.3|1080.5|1079.5|1081.4|1080.4|1080.4|1079.4|231
1601296800000|2020-09-28 12:40:00|1080.4|1079.4|1081.1|1080.1|1081.3|1080.3|1080.4|1079.4|207
1601297100000|2020-09-28 12:45:00|1081|1080|1081.1|1080.1|1081.2|1080.2|1080.6|1079.6|228
1601297400000|2020-09-28 12:50:00|1081.2|1080.2|1081|1080|1081.2|1080.2|1081|1080|184
1601297700000|2020-09-28 12:55:00|1081.1|1080.1|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|92
1601298000000|2020-09-28 13:00:00|1080.6|1079.6|1080.1|1079.1|1080.9|1079.9|1079.9|1078.9|160
1601298300000|2020-09-28 13:05:00|1079.9|1078.9|1080.5|1079.5|1080.5|1079.5|1079.9|1078.9|56
1601298600000|2020-09-28 13:10:00|1080.6|1079.6|1080.4|1079.4|1080.9|1079.9|1080.2|1079.2|106
1601298900000|2020-09-28 13:15:00|1080.5|1079.5|1080.1|1079.1|1080.5|1079.5|1080.1|1079.1|79
1601299200000|2020-09-28 13:20:00|1080|1079|1080.6|1079.6|1080.8|1079.8|1080|1079|229
1601299500000|2020-09-28 13:25:00|1080.5|1079.5|1080.7|1079.7|1080.9|1079.9|1080.3|1079.3|305
1601299800000|2020-09-28 13:30:00|1080.5|1080|1082.2|1081.7|1082.3|1081.8|1080.2|1079.7|2361
1601300100000|2020-09-28 13:35:00|1082.3|1081.8|1079.8|1079.3|1082.9|1082.4|1079.4|1078.9|1842
1601300400000|2020-09-28 13:40:00|1079.9|1079.4|1079.1|1078.6|1081.1|1080.6|1079|1078.5|1247
1601300700000|2020-09-28 13:45:00|1079.2|1078.7|1078.5|1078|1080|1079.5|1078.3|1077.8|1633
1601301000000|2020-09-28 13:50:00|1078.2|1077.7|1077.7|1077.2|1078.7|1078.2|1077.7|1077.2|1052
1601301300000|2020-09-28 13:55:00|1077.8|1077.3|1078.8|1078.3|1079|1078.5|1077.3|1076.8|788
1601301600000|2020-09-28 14:00:00|1078.9|1078.4|1079.2|1078.7|1079.7|1079.2|1078.5|1078|1054
1601301900000|2020-09-28 14:05:00|1079.3|1078.8|1077.9|1077.4|1079.4|1078.9|1077.8|1077.3|604
1601302200000|2020-09-28 14:10:00|1078|1077.5|1079|1078.5|1079.1|1078.6|1077.7|1077.2|906
1601302500000|2020-09-28 14:15:00|1079.2|1078.7|1079.4|1078.9|1079.9|1079.4|1079|1078.5|1063
1601302800000|2020-09-28 14:20:00|1079.5|1079|1078.8|1078.3|1080.1|1079.6|1078.8|1078.3|1206
1601303100000|2020-09-28 14:25:00|1078.7|1078.2|1078.4|1077.9|1079.2|1078.7|1078.4|1077.9|1012
1601303400000|2020-09-28 14:30:00|1078.3|1077.8|1077.8|1077.3|1079.2|1078.7|1077.7|1077.2|1489
1601303700000|2020-09-28 14:35:00|1077.9|1077.4|1075.8|1075.3|1078|1077.5|1075.8|1075.3|1500
1601304000000|2020-09-28 14:40:00|1075.7|1075.2|1076.2|1075.7|1076.6|1076.1|1075.7|1075.2|883
1601304300000|2020-09-28 14:45:00|1076.1|1075.6|1075.3|1074.8|1076.3|1075.8|1075|1074.5|825
1601304600000|2020-09-28 14:50:00|1075.5|1075|1074.6|1074.1|1075.6|1075.1|1074.6|1074.1|923
1601304900000|2020-09-28 14:55:00|1074.7|1074.2|1075.1|1074.6|1075.3|1074.8|1074.6|1074.1|1016
1601305200000|2020-09-28 15:00:00|1075|1074.5|1075.6|1075.1|1076|1075.5|1074.8|1074.3|551
1601305500000|2020-09-28 15:05:00|1075.5|1075|1076.1|1075.6|1076.5|1076|1075.2|1074.7|939
1601305800000|2020-09-28 15:10:00|1076|1075.5|1076.6|1076.1|1076.6|1076.1|1075.7|1075.2|434
1601306100000|2020-09-28 15:15:00|1076.5|1076|1076.8|1076.3|1077.2|1076.7|1076.5|1076|383
1601306400000|2020-09-28 15:20:00|1076.7|1076.2|1076.7|1076.2|1077|1076.5|1075.6|1075.1|240
1601306700000|2020-09-28 15:25:00|1076.8|1076.3|1076.9|1076.4|1077.1|1076.6|1075.8|1075.3|562
1601307000000|2020-09-28 15:30:00|1077|1076.5|1076.2|1075.7|1077.1|1076.6|1076.1|1075.6|538
1601307300000|2020-09-28 15:35:00|1076.1|1075.6|1076.9|1076.4|1076.9|1076.4|1076|1075.5|386
1601307600000|2020-09-28 15:40:00|1077|1076.5|1076.3|1075.8|1077|1076.5|1075.7|1075.2|483
1601307900000|2020-09-28 15:45:00|1076.4|1075.9|1075.9|1075.4|1076.4|1075.9|1075.6|1075.1|498
1601308200000|2020-09-28 15:50:00|1076.1|1075.6|1076.3|1075.8|1076.5|1076|1075.9|1075.4|592
1601308500000|2020-09-28 15:55:00|1076.2|1075.7|1075.6|1075.1|1076.2|1075.7|1075.3|1074.8|442
1601308800000|2020-09-28 16:00:00|1075.7|1075.2|1075.6|1075.1|1075.7|1075.2|1075.1|1074.6|297
1601309100000|2020-09-28 16:05:00|1075.5|1075|1075.2|1074.7|1075.6|1075.1|1074.7|1074.2|424
1601309400000|2020-09-28 16:10:00|1075.1|1074.6|1075.6|1075.1|1075.7|1075.2|1074.9|1074.4|498
1601309700000|2020-09-28 16:15:00|1075.5|1075|1074.2|1073.7|1075.8|1075.3|1073.9|1073.4|676
1601310000000|2020-09-28 16:20:00|1074.3|1073.8|1074.3|1073.8|1074.5|1074|1073.8|1073.3|177
1601310300000|2020-09-28 16:25:00|1074.2|1073.7|1073.8|1073.3|1074.2|1073.7|1073.3|1072.8|568
1601310600000|2020-09-28 16:30:00|1073.7|1073.2|1074|1073.5|1074|1073.5|1073|1072.5|286
1601310900000|2020-09-28 16:35:00|1074.1|1073.6|1074.5|1074|1074.6|1074.1|1074|1073.5|252
1601311200000|2020-09-28 16:40:00|1074.6|1074.1|1074.9|1074.4|1074.9|1074.4|1074.6|1074.1|141
1601311500000|2020-09-28 16:45:00|1075.1|1074.6|1075.2|1074.7|1075.4|1074.9|1074.9|1074.4|360
1601311800000|2020-09-28 16:50:00|1075.3|1074.8|1075.7|1075.2|1075.7|1075.2|1075.2|1074.7|188
1601312100000|2020-09-28 16:55:00|1075.8|1075.3|1075.6|1075.1|1075.9|1075.4|1075.3|1074.8|435
1601312400000|2020-09-28 17:00:00|1075.7|1075.2|1074.9|1074.4|1075.8|1075.3|1074.9|1074.4|318
1601312700000|2020-09-28 17:05:00|1075|1074.5|1074.6|1074.1|1075|1074.5|1074.5|1074|195
1601313000000|2020-09-28 17:10:00|1074.7|1074.2|1075|1074.5|1075|1074.5|1074.3|1073.8|256
1601313300000|2020-09-28 17:15:00|1075.1|1074.6|1074.8|1074.3|1075.1|1074.6|1074.5|1074|232
1601313600000|2020-09-28 17:20:00|1074.7|1074.2|1075.1|1074.6|1075.3|1074.8|1074.7|1074.2|262
1601313900000|2020-09-28 17:25:00|1075.2|1074.7|1075.1|1074.6|1075.4|1074.9|1074.9|1074.4|219
1601314200000|2020-09-28 17:30:00|1075.2|1074.7|1075.8|1075.3|1075.8|1075.3|1074.8|1074.3|323
1601314500000|2020-09-28 17:35:00|1075.9|1075.4|1076|1075.5|1076|1075.5|1075.5|1075|128
1601314800000|2020-09-28 17:40:00|1076.1|1075.6|1075.8|1075.3|1076.1|1075.6|1075.6|1075.1|200
1601315100000|2020-09-28 17:45:00|1075.9|1075.4|1076.2|1075.7|1076.2|1075.7|1075.8|1075.3|420
1601315400000|2020-09-28 17:50:00|1076.3|1075.8|1076.1|1075.6|1076.3|1075.8|1075.7|1075.2|385
1601315700000|2020-09-28 17:55:00|1076.2|1075.7|1076.2|1075.7|1076.2|1075.7|1076|1075.5|432
1601316000000|2020-09-28 18:00:00|1076.3|1075.8|1076.1|1075.6|1076.3|1075.8|1075.6|1075.1|492
1601316300000|2020-09-28 18:05:00|1076.2|1075.7|1076.7|1076.2|1076.7|1076.2|1076.2|1075.7|369
1601316600000|2020-09-28 18:10:00|1076.8|1076.3|1077.1|1076.6|1077.4|1076.9|1076.5|1076|457
1601316900000|2020-09-28 18:15:00|1077.2|1076.7|1076.9|1076.4|1077.5|1077|1076.9|1076.4|307
1601317200000|2020-09-28 18:20:00|1077|1076.5|1076.5|1076|1077|1076.5|1076.2|1075.7|524
1601317500000|2020-09-28 18:25:00|1076.4|1075.9|1077|1076.5|1077.3|1076.8|1076.4|1075.9|378
1601317800000|2020-09-28 18:30:00|1076.9|1076.4|1078|1077.5|1078|1077.5|1076.9|1076.4|912
1601318100000|2020-09-28 18:35:00|1077.9|1077.4|1078.2|1077.7|1078.2|1077.7|1077.5|1077|397
1601318400000|2020-09-28 18:40:00|1078.1|1077.6|1078.5|1078|1078.7|1078.2|1077.9|1077.4|432
1601318700000|2020-09-28 18:45:00|1078.4|1077.9|1078.6|1078.1|1079|1078.5|1078.4|1077.9|514
1601319000000|2020-09-28 18:50:00|1078.7|1078.2|1078.4|1077.9|1078.9|1078.4|1078.4|1077.9|339
1601319300000|2020-09-28 18:55:00|1078.3|1077.8|1078.3|1077.8|1078.5|1078|1078|1077.5|259
1601319600000|2020-09-28 19:00:00|1078.2|1077.7|1077.7|1077.2|1078.3|1077.8|1077.5|1077|518
1601319900000|2020-09-28 19:05:00|1077.6|1077.1|1077.6|1077.1|1078.1|1077.6|1077.1|1076.6|576
1601320200000|2020-09-28 19:10:00|1077.7|1077.2|1077.7|1077.2|1077.7|1077.2|1077|1076.5|711
1601320500000|2020-09-28 19:15:00|1077.6|1077.1|1077.3|1076.8|1077.7|1077.2|1077|1076.5|634
1601320800000|2020-09-28 19:20:00|1077.4|1076.9|1077.4|1076.9|1077.7|1077.2|1077.2|1076.7|557
1601321100000|2020-09-28 19:25:00|1077.5|1077|1077.9|1077.4|1078|1077.5|1077.4|1076.9|941
1601321400000|2020-09-28 19:30:00|1078|1077.5|1077|1076.5|1078|1077.5|1076.5|1076|645
1601321700000|2020-09-28 19:35:00|1077.1|1076.6|1077.7|1077.2|1077.8|1077.3|1077|1076.5|567
1601322000000|2020-09-28 19:40:00|1077.6|1077.1|1077.9|1077.4|1078|1077.5|1077.4|1076.9|311
1601322300000|2020-09-28 19:45:00|1077.8|1077.3|1076.9|1076.4|1077.8|1077.3|1076.8|1076.3|865
1601322600000|2020-09-28 19:50:00|1077|1076.5|1077.6|1077.1|1077.7|1077.2|1076.6|1076.1|1502
1601322900000|2020-09-28 19:55:00|1077.5|1077|1078.6|1078.1|1078.6|1078.1|1077|1076.5|5519
1601323200000|2020-09-28 20:00:00|1078.5|1078|1078.8|1077.8|1079.2|1078.2|1078.4|1077.4|731
1601323500000|2020-09-28 20:05:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.6|1077.6|84
1601323800000|2020-09-28 20:10:00|1078.8|1077.8|1078.6|1077.6|1078.8|1077.8|1078.4|1077.4|236
1601324100000|2020-09-28 20:15:00|1078.3|1077.3|1078.5|1077.5|1078.5|1077.5|1078.3|1077.3|19
1601324400000|2020-09-28 20:20:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|4
1601324700000|2020-09-28 20:25:00|1078|1077|1078.3|1077.3|1078.5|1077.5|1077.5|1076.5|52
1601325000000|2020-09-28 20:30:00|1078.4|1077.4|1079|1078|1079.2|1078.2|1078.4|1077.4|16
1601325900000|2020-09-28 20:45:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|4
1601326200000|2020-09-28 20:50:00|1077.9|1076.9|1077.5|1076.5|1078.4|1077.4|1077.5|1076.5|14
1601326500000|2020-09-28 20:55:00|1077.3|1076.3|1077.5|1076.5|1077.8|1076.8|1076.5|1075.5|76
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1078.4|1076.4|1078.7|1076.7|1077.7|1075.7|0
1601330700000|2020-09-28 22:05:00|1078.5|1076.5|1078.3|1076.3|1078.5|1076.5|1078.2|1076.2|0
1601331000000|2020-09-28 22:10:00|1078.2|1076.2|1078.4|1076.4|1078.6|1076.6|1078.1|1076.1|0
1601331300000|2020-09-28 22:15:00|1078.5|1076.5|1078.7|1076.7|1078.8|1076.8|1078.2|1076.2|0
1601331600000|2020-09-28 22:20:00|1078.6|1076.6|1078.9|1076.9|1079.1|1077.1|1078.6|1076.6|0
1601331900000|2020-09-28 22:25:00|1079|1077|1078.9|1076.9|1079|1077|1078.9|1076.9|0
1601332200000|2020-09-28 22:30:00|1079|1077|1078.9|1076.9|1079.1|1077.1|1078.9|1076.9|0
1601332500000|2020-09-28 22:35:00|1079|1077|1079.4|1077.4|1079.8|1077.8|1079|1077|0
1601332800000|2020-09-28 22:40:00|1079.5|1077.5|1079.4|1077.4|1079.6|1077.6|1079.3|1077.3|0
1601333100000|2020-09-28 22:45:00|1079.3|1077.3|1078.9|1076.9|1079.3|1077.3|1078.9|1076.9|0
1601333700000|2020-09-28 22:55:00|1079|1077|1079.2|1077.2|1079.2|1077.2|1078.9|1076.9|0
1601334000000|2020-09-28 23:00:00|1079.1|1077.1|1079.3|1077.3|1079.3|1077.3|1079.1|1077.1|0
1601334300000|2020-09-28 23:05:00|1079.2|1077.2|1079.3|1077.3|1079.3|1077.3|1079.2|1077.2|0
1601334600000|2020-09-28 23:10:00|1079.2|1077.2|1079.2|1077.2|1079.3|1077.3|1079.2|1077.2|0
1601334900000|2020-09-28 23:15:00|1079.3|1077.3|1079.6|1077.6|1079.6|1077.6|1079.2|1077.2|0
1601335200000|2020-09-28 23:20:00|1079.7|1077.7|1080|1078|1080.4|1078.4|1079.7|1077.7|0
1601335500000|2020-09-28 23:25:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.9|1077.9|0
1601335800000|2020-09-28 23:30:00|1080|1078|1080|1078|1080.1|1078.1|1079.7|1077.7|0
1601336100000|2020-09-28 23:35:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|0
1601336400000|2020-09-28 23:40:00|1080|1078|1080|1078|1080.1|1078.1|1079.8|1077.8|0
1601336700000|2020-09-28 23:45:00|1080.1|1078.1|1080.2|1078.2|1080.2|1078.2|1080|1078|0
1601337000000|2020-09-28 23:50:00|1080.3|1078.3|1080.7|1078.7|1080.7|1078.7|1080|1078|0
1601337300000|2020-09-28 23:55:00|1080.6|1078.6|1080.4|1078.4|1080.7|1078.7|1080.1|1078.1|0
1601337600000|2020-09-29 00:00:00|1081.2|1080.2|1080.8|1079.8|1082.1|1081.1|1080.8|1079.8|17
1601337900000|2020-09-29 00:05:00|1080.1|1079.1|1079.9|1078.9|1080.1|1079.1|1079.9|1078.9|4
1601338200000|2020-09-29 00:10:00|1080.9|1079.9|1080.3|1079.3|1080.9|1079.9|1080.3|1079.3|3
1601338500000|2020-09-29 00:15:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.6|1079.6|5
1601338800000|2020-09-29 00:20:00|1079.9|1078.9|1080.3|1079.3|1080.3|1079.3|1079.9|1078.9|3
1601339100000|2020-09-29 00:25:00|1081.1|1080.1|1080.7|1079.7|1081.1|1080.1|1080.7|1079.7|3
1601339400000|2020-09-29 00:30:00|1081.4|1080.4|1080.6|1079.6|1081.4|1080.4|1080.6|1079.6|5
1601339700000|2020-09-29 00:35:00|1080.5|1079.5|1081.2|1080.2|1081.2|1080.2|1080.3|1079.3|5
1601340000000|2020-09-29 00:40:00|1081.4|1080.4|1081.3|1080.3|1081.4|1080.4|1080.9|1079.9|4
1601340300000|2020-09-29 00:45:00|1081.5|1080.5|1081.7|1080.7|1082|1081|1081.5|1080.5|13
1601340600000|2020-09-29 00:50:00|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081.4|1080.4|3
1601340900000|2020-09-29 00:55:00|1081.7|1080.7|1081.8|1080.8|1081.8|1080.8|1081.4|1080.4|6
1601341200000|2020-09-29 01:00:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.4|1080.4|24
1601341500000|2020-09-29 01:05:00|1082|1081|1081.6|1080.6|1082.8|1081.8|1081.6|1080.6|14
1601341800000|2020-09-29 01:10:00|1082.2|1081.2|1081.2|1080.2|1082.2|1081.2|1080.6|1079.6|18
1601342100000|2020-09-29 01:15:00|1080.7|1079.7|1078.5|1077.5|1080.7|1079.7|1078.1|1077.1|35
1601342400000|2020-09-29 01:20:00|1078.3|1077.3|1080|1079|1080.3|1079.3|1078.3|1077.3|30
1601342700000|2020-09-29 01:25:00|1079.3|1078.3|1078.9|1077.9|1080.2|1079.2|1078.9|1077.9|12
1601343000000|2020-09-29 01:30:00|1079|1078|1077.7|1076.7|1079.4|1078.4|1077.6|1076.6|18
1601343300000|2020-09-29 01:35:00|1077.6|1076.6|1077.1|1076.1|1077.6|1076.6|1076.9|1075.9|7
1601343600000|2020-09-29 01:40:00|1076.7|1075.7|1076.9|1075.9|1076.9|1075.9|1076.6|1075.6|6
1601343900000|2020-09-29 01:45:00|1076.8|1075.8|1077|1076|1077|1076|1076.6|1075.6|19
1601344200000|2020-09-29 01:50:00|1076.8|1075.8|1077.6|1076.6|1077.7|1076.7|1076.8|1075.8|17
1601344500000|2020-09-29 01:55:00|1078.6|1077.6|1078.3|1077.3|1079.1|1078.1|1078.3|1077.3|8
1601344800000|2020-09-29 02:00:00|1078.7|1077.7|1077.9|1076.9|1078.7|1077.7|1077.9|1076.9|7
1601345100000|2020-09-29 02:05:00|1078.3|1077.3|1078|1077|1078.5|1077.5|1077.7|1076.7|12
1601345400000|2020-09-29 02:10:00|1078.8|1077.8|1079.8|1078.8|1080|1079|1078.8|1077.8|12
1601345700000|2020-09-29 02:15:00|1079.1|1078.1|1078.9|1077.9|1079.1|1078.1|1078.9|1077.9|5
1601346000000|2020-09-29 02:20:00|1078.2|1077.2|1077.9|1076.9|1078.2|1077.2|1077.9|1076.9|6
1601346300000|2020-09-29 02:25:00|1077.8|1076.8|1078.2|1077.2|1078.3|1077.3|1077.7|1076.7|10
1601346600000|2020-09-29 02:30:00|1077.7|1076.7|1077|1076|1077.7|1076.7|1077|1076|51
1601346900000|2020-09-29 02:35:00|1076.8|1075.8|1076.1|1075.1|1076.8|1075.8|1075.1|1074.1|32
1601347200000|2020-09-29 02:40:00|1075.5|1074.5|1076.3|1075.3|1076.3|1075.3|1075.5|1074.5|5
1601347500000|2020-09-29 02:45:00|1076.4|1075.4|1076.7|1075.7|1076.9|1075.9|1076.4|1075.4|8
1601347800000|2020-09-29 02:50:00|1076.1|1075.1|1077.2|1076.2|1077.2|1076.2|1076.1|1075.1|14
1601348100000|2020-09-29 02:55:00|1076.7|1075.7|1076.9|1075.9|1076.9|1075.9|1076.7|1075.7|12
1601348400000|2020-09-29 03:00:00|1076.4|1075.4|1076.9|1075.9|1077|1076|1076.4|1075.4|24
1601348700000|2020-09-29 03:05:00|1076.7|1075.7|1076.6|1075.6|1076.7|1075.7|1076.6|1075.6|2
1601349000000|2020-09-29 03:10:00|1076.5|1075.5|1077.3|1076.3|1077.3|1076.3|1076.5|1075.5|4
1601349300000|2020-09-29 03:15:00|1076.5|1075.5|1075.6|1074.6|1076.5|1075.5|1075.6|1074.6|8
1601349600000|2020-09-29 03:20:00|||||||||1
1601349900000|2020-09-29 03:25:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1601350200000|2020-09-29 03:30:00|1074.7|1073.7|1074.9|1073.9|1074.9|1073.9|1074.7|1073.7|8
1601350500000|2020-09-29 03:35:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1601350800000|2020-09-29 03:40:00|1075.9|1074.9|1076.3|1075.3|1076.4|1075.4|1075.9|1074.9|12
1601351100000|2020-09-29 03:45:00|1076.1|1075.1|1075.9|1074.9|1076.1|1075.1|1075.9|1074.9|3
1601351400000|2020-09-29 03:50:00|1076.3|1075.3|1075.7|1074.7|1076.3|1075.3|1075.7|1074.7|2
1601352000000|2020-09-29 04:00:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1
1601352300000|2020-09-29 04:05:00|1076|1075|1076|1075|1076|1075|1076|1075|2
1601352600000|2020-09-29 04:10:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|2
1601352900000|2020-09-29 04:15:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1
1601353200000|2020-09-29 04:20:00|1076.9|1075.9|1077.3|1076.3|1077.3|1076.3|1076.9|1075.9|4
1601355600000|2020-09-29 05:00:00|1078.2|1077.2|1078.4|1077.4|1078.4|1077.4|1077.9|1076.9|7
1601355900000|2020-09-29 05:05:00|1078.2|1077.2|1077.6|1076.6|1078.2|1077.2|1077.6|1076.6|6
1601356200000|2020-09-29 05:10:00|1077.2|1076.2|1077.1|1076.1|1077.3|1076.3|1076.9|1075.9|7
1601356500000|2020-09-29 05:15:00|1075.8|1074.8|1076|1075|1076.1|1075.1|1075.7|1074.7|15
1601356800000|2020-09-29 05:20:00|1075.6|1074.6|1075.3|1074.3|1075.6|1074.6|1074.9|1073.9|28
1601357100000|2020-09-29 05:25:00|1074.7|1073.7|1074.2|1073.2|1075|1074|1074.2|1073.2|33
1601357400000|2020-09-29 05:30:00|1073.8|1072.8|1073.4|1072.4|1073.8|1072.8|1073.4|1072.4|15
1601357700000|2020-09-29 05:35:00|1073.9|1072.9|1074|1073|1074|1073|1073.9|1072.9|11
1601358000000|2020-09-29 05:40:00|1073.8|1072.8|1073.6|1072.6|1074|1073|1073.3|1072.3|16
1601358300000|2020-09-29 05:45:00|1074|1073|1074.8|1073.8|1074.8|1073.8|1074|1073|12
1601358600000|2020-09-29 05:50:00|1075|1074|1075.3|1074.3|1075.4|1074.4|1075|1074|4
1601358900000|2020-09-29 05:55:00|1075|1074|1075.8|1074.8|1075.8|1074.8|1075|1074|7
1601359200000|2020-09-29 06:00:00|1075.5|1074.5|1075.2|1074.2|1076|1075|1075.1|1074.1|16
1601359500000|2020-09-29 06:05:00|1075.3|1074.3|1076.6|1075.6|1076.6|1075.6|1075.3|1074.3|13
1601359800000|2020-09-29 06:10:00|1076.9|1075.9|1075.5|1074.5|1076.9|1075.9|1075.5|1074.5|20
1601360100000|2020-09-29 06:15:00|1075.2|1074.2|1074.6|1073.6|1075.3|1074.3|1074.6|1073.6|71
1601360400000|2020-09-29 06:20:00|1074.7|1073.7|1074.2|1073.2|1074.7|1073.7|1073.7|1072.7|35
1601360700000|2020-09-29 06:25:00|1074.4|1073.4|1074.7|1073.7|1074.8|1073.8|1074.3|1073.3|23
1601361000000|2020-09-29 06:30:00|1074.5|1073.5|1074.2|1073.2|1074.5|1073.5|1073.8|1072.8|25
1601361300000|2020-09-29 06:35:00|1074.3|1073.3|1073.7|1072.7|1074.3|1073.3|1073.6|1072.6|71
1601361600000|2020-09-29 06:40:00|1073.3|1072.3|1073.5|1072.5|1073.5|1072.5|1073.3|1072.3|9
1601361900000|2020-09-29 06:45:00|1073.6|1072.6|1074|1073|1074.3|1073.3|1073.6|1072.6|46
1601362200000|2020-09-29 06:50:00|1073.8|1072.8|1074.4|1073.4|1074.7|1073.7|1073.8|1072.8|22
1601362500000|2020-09-29 06:55:00|1074.5|1073.5|1073.8|1072.8|1074.6|1073.6|1073.5|1072.5|88
1601362800000|2020-09-29 07:00:00|1073.7|1072.7|1072.3|1071.3|1074.1|1073.1|1072.3|1071.3|423
1601363100000|2020-09-29 07:05:00|1072.2|1071.2|1070.3|1069.3|1072.2|1071.2|1070.2|1069.2|554
1601363400000|2020-09-29 07:10:00|1070.2|1069.2|1069.8|1068.8|1070.5|1069.5|1069.8|1068.8|440
1601363700000|2020-09-29 07:15:00|1069.7|1068.7|1069.7|1068.7|1070|1069|1069.4|1068.4|207
1601364000000|2020-09-29 07:20:00|1069.2|1068.2|1071.2|1070.2|1071.5|1070.5|1069.2|1068.2|315
1601364300000|2020-09-29 07:25:00|1071.1|1070.1|1071.6|1070.6|1072.2|1071.2|1071.1|1070.1|219
1601364600000|2020-09-29 07:30:00|1071.8|1070.8|1071.7|1070.7|1071.8|1070.8|1071.2|1070.2|176
1601364900000|2020-09-29 07:35:00|1071.6|1070.6|1071.9|1070.9|1072.3|1071.3|1071.1|1070.1|109
1601365200000|2020-09-29 07:40:00|1071.8|1070.8|1071.5|1070.5|1071.8|1070.8|1071.1|1070.1|60
1601365500000|2020-09-29 07:45:00|1071.4|1070.4|1071.3|1070.3|1071.7|1070.7|1071.1|1070.1|107
1601365800000|2020-09-29 07:50:00|1071.1|1070.1|1071.2|1070.2|1071.4|1070.4|1070.8|1069.8|69
1601366100000|2020-09-29 07:55:00|1071.3|1070.3|1072.1|1071.1|1072.2|1071.2|1071.3|1070.3|112
1601366400000|2020-09-29 08:00:00|1072|1071|1070.2|1069.2|1072|1071|1070|1069|426
1601366700000|2020-09-29 08:05:00|1070.1|1069.1|1069.9|1068.9|1070.2|1069.2|1069.4|1068.4|198
1601367000000|2020-09-29 08:10:00|1069.7|1068.7|1070.3|1069.3|1070.3|1069.3|1069.6|1068.6|234
1601367300000|2020-09-29 08:15:00|1070.2|1069.2|1071.3|1070.3|1071.5|1070.5|1070.2|1069.2|185
1601367600000|2020-09-29 08:20:00|1071.5|1070.5|1072.1|1071.1|1072.1|1071.1|1071.3|1070.3|167
1601367900000|2020-09-29 08:25:00|1072|1071|1071.7|1070.7|1072.3|1071.3|1071.5|1070.5|116
1601368200000|2020-09-29 08:30:00|1071.8|1070.8|1072.5|1071.5|1072.6|1071.6|1071.7|1070.7|166
1601368500000|2020-09-29 08:35:00|1072.3|1071.3|1072.3|1071.3|1072.6|1071.6|1072.2|1071.2|79
1601368800000|2020-09-29 08:40:00|1072.4|1071.4|1072.2|1071.2|1072.7|1071.7|1071.8|1070.8|84
1601369100000|2020-09-29 08:45:00|1072.1|1071.1|1071.7|1070.7|1072.9|1071.9|1071.7|1070.7|73
1601369400000|2020-09-29 08:50:00|1071.5|1070.5|1071.9|1070.9|1072|1071|1071.5|1070.5|56
1601369700000|2020-09-29 08:55:00|1072.1|1071.1|1072.8|1071.8|1072.8|1071.8|1072.1|1071.1|90
1601370000000|2020-09-29 09:00:00|1072.6|1071.6|1073|1072|1073|1072|1072.2|1071.2|55
1601370300000|2020-09-29 09:05:00|1072.9|1071.9|1073.8|1072.8|1074|1073|1072.9|1071.9|64
1601370600000|2020-09-29 09:10:00|1074.1|1073.1|1073.5|1072.5|1074.2|1073.2|1073.3|1072.3|64
1601370900000|2020-09-29 09:15:00|1073.3|1072.3|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|142
1601371200000|2020-09-29 09:20:00|1072.7|1071.7|1072.3|1071.3|1072.9|1071.9|1072.2|1071.2|85
1601371500000|2020-09-29 09:25:00|1072.2|1071.2|1072.2|1071.2|1072.6|1071.6|1071.6|1070.6|109
1601371800000|2020-09-29 09:30:00|1072|1071|1072.1|1071.1|1072.3|1071.3|1071.5|1070.5|148
1601372100000|2020-09-29 09:35:00|1072.3|1071.3|1072.9|1071.9|1073.2|1072.2|1072.3|1071.3|58
1601372400000|2020-09-29 09:40:00|1073.2|1072.2|1073.1|1072.1|1073.3|1072.3|1072.9|1071.9|63
1601372700000|2020-09-29 09:45:00|1073.2|1072.2|1072.5|1071.5|1073.2|1072.2|1072.5|1071.5|78
1601373000000|2020-09-29 09:50:00|1072.6|1071.6|1072.5|1071.5|1072.8|1071.8|1072.2|1071.2|91
1601373300000|2020-09-29 09:55:00|1072.4|1071.4|1073.3|1072.3|1073.5|1072.5|1072.4|1071.4|74
1601373600000|2020-09-29 10:00:00|1073.2|1072.2|1072.7|1071.7|1073.2|1072.2|1072.5|1071.5|46
1601373900000|2020-09-29 10:05:00|1072.9|1071.9|1072.9|1071.9|1073.1|1072.1|1072.8|1071.8|74
1601374200000|2020-09-29 10:10:00|1073.1|1072.1|1073.5|1072.5|1073.7|1072.7|1073.1|1072.1|55
1601374500000|2020-09-29 10:15:00|1073.7|1072.7|1074|1073|1074.3|1073.3|1073.6|1072.6|58
1601374800000|2020-09-29 10:20:00|1074.1|1073.1|1074|1073|1074.2|1073.2|1073.7|1072.7|186
1601375100000|2020-09-29 10:25:00|1074.1|1073.1|1074.7|1073.7|1074.7|1073.7|1073.9|1072.9|161
1601375400000|2020-09-29 10:30:00|1074.6|1073.6|1074|1073|1074.6|1073.6|1074|1073|31
1601375700000|2020-09-29 10:35:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073|1072|143
1601376000000|2020-09-29 10:40:00|1073.5|1072.5|1073.4|1072.4|1073.7|1072.7|1073.3|1072.3|58
1601376300000|2020-09-29 10:45:00|1073.1|1072.1|1073.3|1072.3|1073.5|1072.5|1073.1|1072.1|37
1601376600000|2020-09-29 10:50:00|1073.4|1072.4|1073.5|1072.5|1073.8|1072.8|1073.4|1072.4|50
1601376900000|2020-09-29 10:55:00|1073.6|1072.6|1074.3|1073.3|1074.3|1073.3|1073.5|1072.5|56
1601377200000|2020-09-29 11:00:00|1074.4|1073.4|1075.4|1074.4|1075.5|1074.5|1074.4|1073.4|692
1601377500000|2020-09-29 11:05:00|1075.5|1074.5|1075.2|1074.2|1075.6|1074.6|1074.5|1073.5|382
1601377800000|2020-09-29 11:10:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|52
1601378100000|2020-09-29 11:15:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|37
1601378400000|2020-09-29 11:20:00|1075.4|1074.4|1075.1|1074.1|1075.4|1074.4|1074.9|1073.9|32
1601378700000|2020-09-29 11:25:00|1075.3|1074.3|1074.9|1073.9|1075.5|1074.5|1074.8|1073.8|41
1601379000000|2020-09-29 11:30:00|1075|1074|1074.2|1073.2|1075.1|1074.1|1074.1|1073.1|114
1601379300000|2020-09-29 11:35:00|1074.3|1073.3|1074.6|1073.6|1074.6|1073.6|1074.3|1073.3|43
1601379600000|2020-09-29 11:40:00|1074.5|1073.5|1074.4|1073.4|1074.7|1073.7|1074.3|1073.3|25
1601379900000|2020-09-29 11:45:00|1074.3|1073.3|1074.1|1073.1|1074.5|1073.5|1073.9|1072.9|20
1601380200000|2020-09-29 11:50:00|1074.4|1073.4|1074.1|1073.1|1074.6|1073.6|1074|1073|12
1601380500000|2020-09-29 11:55:00|1074.3|1073.3|1074.7|1073.7|1074.7|1073.7|1074.2|1073.2|151
1601380800000|2020-09-29 12:00:00|1074.6|1073.6|1074|1073|1074.6|1073.6|1074|1073|178
1601381100000|2020-09-29 12:05:00|1074.1|1073.1|1073.7|1072.7|1074.2|1073.2|1073.5|1072.5|144
1601381400000|2020-09-29 12:10:00|1073.8|1072.8|1074|1073|1074|1073|1073.8|1072.8|73
1601381700000|2020-09-29 12:15:00|1073.9|1072.9|1075|1074|1075.1|1074.1|1073.9|1072.9|32
1601382000000|2020-09-29 12:20:00|1075.1|1074.1|1076.2|1075.2|1076.2|1075.2|1075.1|1074.1|85
1601382300000|2020-09-29 12:25:00|1076.3|1075.3|1076.4|1075.4|1076.4|1075.4|1076.1|1075.1|144
1601382600000|2020-09-29 12:30:00|1076.5|1075.5|1076.5|1075.5|1076.8|1075.8|1076.3|1075.3|208
1601382900000|2020-09-29 12:35:00|1076.6|1075.6|1076.3|1075.3|1076.7|1075.7|1076|1075|183
1601383200000|2020-09-29 12:40:00|1076.2|1075.2|1075.8|1074.8|1076.3|1075.3|1075.7|1074.7|170
1601383500000|2020-09-29 12:45:00|1075.9|1074.9|1075.5|1074.5|1075.9|1074.9|1075.4|1074.4|118
1601383800000|2020-09-29 12:50:00|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1074.8|1073.8|146
1601384100000|2020-09-29 12:55:00|1075.2|1074.2|1075.8|1074.8|1076.3|1075.3|1074.9|1073.9|91
1601384400000|2020-09-29 13:00:00|1075.7|1074.7|1075.8|1074.8|1076.3|1075.3|1075.3|1074.3|305
1601384700000|2020-09-29 13:05:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.3|1075.5|1074.5|256
1601385000000|2020-09-29 13:10:00|1076.2|1075.2|1075.9|1074.9|1076.3|1075.3|1075.8|1074.8|51
1601385300000|2020-09-29 13:15:00|1075.8|1074.8|1075.6|1074.6|1076.3|1075.3|1075.3|1074.3|299
1601385600000|2020-09-29 13:20:00|1075.5|1074.5|1075.3|1074.3|1075.6|1074.6|1075.2|1074.2|105
1601385900000|2020-09-29 13:25:00|1075.2|1074.2|1075.4|1074.4|1075.5|1074.5|1074.9|1073.9|222
1601386200000|2020-09-29 13:30:00|1075.2|1074.7|1076.1|1075.6|1076.8|1076.3|1074.8|1074.3|1852
1601386500000|2020-09-29 13:35:00|1076.2|1075.7|1077.3|1076.8|1077.5|1077|1076.1|1075.6|1286
1601386800000|2020-09-29 13:40:00|1077.2|1076.7|1075.9|1075.4|1077.8|1077.3|1075.4|1074.9|839
1601387100000|2020-09-29 13:45:00|1076|1075.5|1077.2|1076.7|1078|1077.5|1075.8|1075.3|1614
1601387400000|2020-09-29 13:50:00|1077.1|1076.6|1077|1076.5|1077.4|1076.9|1076.4|1075.9|1038
1601387700000|2020-09-29 13:55:00|1076.9|1076.4|1076.1|1075.6|1077|1076.5|1075.5|1075|840
1601388000000|2020-09-29 14:00:00|1076.2|1075.7|1077.8|1077.3|1077.8|1077.3|1075.8|1075.3|939
1601388300000|2020-09-29 14:05:00|1077.7|1077.2|1077.5|1077|1078.3|1077.8|1076.8|1076.3|649
1601388600000|2020-09-29 14:10:00|1077.6|1077.1|1077.6|1077.1|1077.9|1077.4|1077.2|1076.7|475
1601388900000|2020-09-29 14:15:00|1077.4|1076.9|1077.7|1077.2|1078.2|1077.7|1077.4|1076.9|627
1601389200000|2020-09-29 14:20:00|1077.8|1077.3|1077.9|1077.4|1078.3|1077.8|1077.2|1076.7|513
1601389500000|2020-09-29 14:25:00|1078|1077.5|1078.3|1077.8|1078.7|1078.2|1077.5|1077|724
1601389800000|2020-09-29 14:30:00|1078.2|1077.7|1076.6|1076.1|1078.5|1078|1076.5|1076|657
1601390100000|2020-09-29 14:35:00|1076.7|1076.2|1075|1074.5|1076.8|1076.3|1074.4|1073.9|1391
1601390400000|2020-09-29 14:40:00|1075.1|1074.6|1075.8|1075.3|1076|1075.5|1074.9|1074.4|742
1601390700000|2020-09-29 14:45:00|1075.7|1075.2|1075.6|1075.1|1075.8|1075.3|1074.1|1073.6|840
1601391000000|2020-09-29 14:50:00|1075.7|1075.2|1075.4|1074.9|1076.3|1075.8|1075.1|1074.6|830
1601391300000|2020-09-29 14:55:00|1075.5|1075|1075.7|1075.2|1076.4|1075.9|1075.4|1074.9|637
1601391600000|2020-09-29 15:00:00|1075.8|1075.3|1075.8|1075.3|1076.2|1075.7|1075|1074.5|812
1601391900000|2020-09-29 15:05:00|1075.7|1075.2|1075.8|1075.3|1076.5|1076|1075.6|1075.1|481
1601392200000|2020-09-29 15:10:00|1075.9|1075.4|1075.9|1075.4|1076.5|1076|1075.9|1075.4|670
1601392500000|2020-09-29 15:15:00|1076|1075.5|1076.4|1075.9|1076.6|1076.1|1076|1075.5|582
1601392800000|2020-09-29 15:20:00|1076.5|1076|1077.7|1077.2|1077.8|1077.3|1076.3|1075.8|1063
1601393100000|2020-09-29 15:25:00|1077.6|1077.1|1076.8|1076.3|1077.7|1077.2|1076.5|1076|510
1601393400000|2020-09-29 15:30:00|1076.7|1076.2|1077.3|1076.8|1077.4|1076.9|1076.3|1075.8|507
1601393700000|2020-09-29 15:35:00|1077.1|1076.6|1077.3|1076.8|1077.5|1077|1077|1076.5|205
1601394000000|2020-09-29 15:40:00|1077.4|1076.9|1075.1|1074.6|1077.4|1076.9|1075|1074.5|330
1601394300000|2020-09-29 15:45:00|1075|1074.5|1074.3|1073.8|1075.3|1074.8|1074.2|1073.7|515
1601394600000|2020-09-29 15:50:00|1074.5|1074|1075.1|1074.6|1075.4|1074.9|1074.4|1073.9|650
1601394900000|2020-09-29 15:55:00|1075.2|1074.7|1075.2|1074.7|1076|1075.5|1075.1|1074.6|123
1601395200000|2020-09-29 16:00:00|1075.5|1075|1074.3|1073.8|1075.7|1075.2|1074.3|1073.8|174
1601395500000|2020-09-29 16:05:00|1074.6|1074.1|1075.4|1074.9|1075.4|1074.9|1074.2|1073.7|152
1601395800000|2020-09-29 16:10:00|1075.3|1074.8|1075.2|1074.7|1075.5|1075|1075|1074.5|110
1601396100000|2020-09-29 16:15:00|1075.1|1074.6|1075.3|1074.8|1075.3|1074.8|1074.6|1074.1|95
1601396400000|2020-09-29 16:20:00|1075.2|1074.7|1075.1|1074.6|1075.6|1075.1|1075|1074.5|87
1601396700000|2020-09-29 16:25:00|1075.3|1074.8|1075.8|1075.3|1075.9|1075.4|1074.9|1074.4|178
1601397000000|2020-09-29 16:30:00|1075.9|1075.4|1075.8|1075.3|1076|1075.5|1075.6|1075.1|197
1601397300000|2020-09-29 16:35:00|1076|1075.5|1076.8|1076.3|1076.8|1076.3|1075.9|1075.4|206
1601397600000|2020-09-29 16:40:00|1076.7|1076.2|1076.2|1075.7|1076.8|1076.3|1076.1|1075.6|162
1601397900000|2020-09-29 16:45:00|1076.1|1075.6|1076.5|1076|1076.7|1076.2|1076|1075.5|177
1601398200000|2020-09-29 16:50:00|1076.6|1076.1|1076.1|1075.6|1076.6|1076.1|1076.1|1075.6|84
1601398500000|2020-09-29 16:55:00|1076.3|1075.8|1077.5|1077|1077.8|1077.3|1076.1|1075.6|832
1601398800000|2020-09-29 17:00:00|1077.6|1077.1|1077.1|1076.6|1077.6|1077.1|1076.9|1076.4|311
1601399100000|2020-09-29 17:05:00|1076.9|1076.4|1075.9|1075.4|1077.1|1076.6|1075.7|1075.2|181
1601399400000|2020-09-29 17:10:00|1076|1075.5|1076|1075.5|1076.3|1075.8|1075.8|1075.3|206
1601399700000|2020-09-29 17:15:00|1076.2|1075.7|1076.9|1076.4|1076.9|1076.4|1075.9|1075.4|230
1601400000000|2020-09-29 17:20:00|1076.8|1076.3|1077|1076.5|1077.1|1076.6|1076.8|1076.3|292
1601400300000|2020-09-29 17:25:00|1077.1|1076.6|1077.9|1077.4|1077.9|1077.4|1077|1076.5|231
1601400600000|2020-09-29 17:30:00|1078|1077.5|1078.3|1077.8|1078.4|1077.9|1078|1077.5|521
1601400900000|2020-09-29 17:35:00|1078.2|1077.7|1078.2|1077.7|1078.5|1078|1078.1|1077.6|219
1601401200000|2020-09-29 17:40:00|1078.3|1077.8|1077.9|1077.4|1078.4|1077.9|1077.9|1077.4|251
1601401500000|2020-09-29 17:45:00|1078|1077.5|1077.7|1077.2|1078.4|1077.9|1077.6|1077.1|343
1601401800000|2020-09-29 17:50:00|1077.8|1077.3|1079.3|1078.8|1079.4|1078.9|1077.8|1077.3|643
1601402100000|2020-09-29 17:55:00|1079.4|1078.9|1079.5|1079|1080|1079.5|1079.4|1078.9|1098
1601402400000|2020-09-29 18:00:00|1079.7|1079.2|1079.3|1078.8|1080|1079.5|1079.3|1078.8|371
1601402700000|2020-09-29 18:05:00|1079.2|1078.7|1079.7|1079.2|1079.7|1079.2|1079.2|1078.7|407
1601403000000|2020-09-29 18:10:00|1079.8|1079.3|1079.6|1079.1|1080|1079.5|1079.6|1079.1|259
1601403300000|2020-09-29 18:15:00|1079.7|1079.2|1080.6|1080.1|1080.7|1080.2|1079.5|1079|448
1601403600000|2020-09-29 18:20:00|1080.5|1080|1080.3|1079.8|1080.7|1080.2|1080.2|1079.7|331
1601403900000|2020-09-29 18:25:00|1080.2|1079.7|1080.8|1080.3|1080.8|1080.3|1080.1|1079.6|516
1601404200000|2020-09-29 18:30:00|1080.9|1080.4|1081|1080.5|1081.4|1080.9|1080.8|1080.3|581
1601404500000|2020-09-29 18:35:00|1080.9|1080.4|1080.7|1080.2|1081|1080.5|1080.5|1080|260
1601404800000|2020-09-29 18:40:00|1080.8|1080.3|1080.6|1080.1|1080.9|1080.4|1080.3|1079.8|224
1601405100000|2020-09-29 18:45:00|1080.5|1080|1080.1|1079.6|1080.5|1080|1080|1079.5|337
1601405400000|2020-09-29 18:50:00|1080|1079.5|1079.9|1079.4|1080.6|1080.1|1079.7|1079.2|374
1601405700000|2020-09-29 18:55:00|1080|1079.5|1079.7|1079.2|1080.3|1079.8|1079.7|1079.2|180
1601406000000|2020-09-29 19:00:00|1079.8|1079.3|1080|1079.5|1080.1|1079.6|1079.2|1078.7|286
1601406300000|2020-09-29 19:05:00|1079.9|1079.4|1079.6|1079.1|1080|1079.5|1079.4|1078.9|113
1601406600000|2020-09-29 19:10:00|1079.5|1079|1079.5|1079|1079.8|1079.3|1079.4|1078.9|173
1601406900000|2020-09-29 19:15:00|1079.3|1078.8|1079.9|1079.4|1080.2|1079.7|1079.3|1078.8|316
1601407200000|2020-09-29 19:20:00|1079.8|1079.3|1078.5|1078|1079.8|1079.3|1078.4|1077.9|550
1601407500000|2020-09-29 19:25:00|1078.4|1077.9|1078.3|1077.8|1078.8|1078.3|1078.1|1077.6|582
1601407800000|2020-09-29 19:30:00|1078.4|1077.9|1079.1|1078.6|1079.2|1078.7|1078.2|1077.7|324
1601408100000|2020-09-29 19:35:00|1079.2|1078.7|1078.6|1078.1|1079.3|1078.8|1078.2|1077.7|376
1601408400000|2020-09-29 19:40:00|1078.5|1078|1078.4|1077.9|1078.6|1078.1|1078.3|1077.8|244
1601408700000|2020-09-29 19:45:00|1078.5|1078|1078.7|1078.2|1079|1078.5|1078.3|1077.8|403
1601409000000|2020-09-29 19:50:00|1078.6|1078.1|1078.1|1077.6|1078.9|1078.4|1077.7|1077.2|1317
1601409300000|2020-09-29 19:55:00|1078|1077.5|1077.8|1077.3|1078.3|1077.8|1077.4|1076.9|3412
1601409600000|2020-09-29 20:00:00|1077.7|1077.2|1079.4|1078.4|1079.5|1078.5|1077.7|1076.8|936
1601409900000|2020-09-29 20:05:00|1079.5|1078.5|1079.4|1078.4|1079.5|1078.5|1079.1|1078.1|131
1601410200000|2020-09-29 20:10:00|1079.3|1078.3|1079.2|1078.2|1079.9|1078.9|1079.2|1078.2|223
1601410500000|2020-09-29 20:15:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|8
1601411100000|2020-09-29 20:25:00|1079.5|1078.5|1079.5|1078.5|1079.6|1078.6|1079.5|1078.5|51
1601411400000|2020-09-29 20:30:00|1079.3|1078.3|1079.5|1078.5|1079.5|1078.5|1079.3|1078.3|32
1601411700000|2020-09-29 20:35:00|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|2
1601412000000|2020-09-29 20:40:00|1079.3|1078.3|1079.2|1078.2|1079.3|1078.3|1079.1|1078.1|14
1601412300000|2020-09-29 20:45:00|1079.4|1078.4|1078.7|1077.7|1079.5|1078.5|1078.7|1077.7|21
1601412600000|2020-09-29 20:50:00|1079.4|1078.4|1079|1078|1079.4|1078.4|1079|1078|6
1601412900000|2020-09-29 20:55:00|1078.6|1077.6|1079.6|1078.6|1079.6|1078.6|1078.6|1077.6|9
1601413200000|2020-09-29 21:00:00|1079.4|1078.4|1079.2|1078.2|1079.4|1078.4|1079.2|1078.2|4
1601413800000|2020-09-29 21:10:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|18
1601414400000|2020-09-29 21:20:00|1079.9|1078.9|1079.9|1078.9|1080.2|1079.2|1079.9|1078.9|108
1601415900000|2020-09-29 21:45:00|1079.8|1078.8|1079.2|1078.2|1079.8|1078.8|1079.2|1078.2|17
1601416500000|2020-09-29 21:55:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.8|1077.8|4
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1080.3|1078.3|1080.4|1078.4|1079.3|1077.3|0
1601417100000|2020-09-29 22:05:00|1080.2|1078.2|1080.6|1078.6|1080.7|1078.7|1080.2|1078.2|0
1601417400000|2020-09-29 22:10:00|1080.7|1078.7|1080.9|1078.9|1080.9|1078.9|1080.6|1078.6|0
1601417700000|2020-09-29 22:15:00|1080.8|1078.8|1081|1079|1081.1|1079.1|1080.7|1078.7|0
1601418000000|2020-09-29 22:20:00|1080.9|1078.9|1080.7|1078.7|1081.1|1079.1|1080.7|1078.7|0
1601418300000|2020-09-29 22:25:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|0
1601418600000|2020-09-29 22:30:00|1080.8|1078.8|1080.3|1078.3|1081.1|1079.1|1080.2|1078.2|0
1601418900000|2020-09-29 22:35:00|1080.4|1078.4|1080.6|1078.6|1080.8|1078.8|1080|1078|0
1601419200000|2020-09-29 22:40:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.7|1078.7|0
1601419500000|2020-09-29 22:45:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.8|1078.8|0
1601419800000|2020-09-29 22:50:00|1080.9|1078.9|1082.1|1080.1|1082.4|1080.4|1080.9|1078.9|0
1601420100000|2020-09-29 22:55:00|1082|1080|1081.7|1079.7|1082.1|1080.1|1081.6|1079.6|0
1601420400000|2020-09-29 23:00:00|1081.6|1079.6|1081.7|1079.7|1081.9|1079.9|1081.6|1079.6|0
1601420700000|2020-09-29 23:05:00|1081.8|1079.8|1082.5|1080.5|1082.7|1080.7|1081.7|1079.7|0
1601421000000|2020-09-29 23:10:00|1082.4|1080.4|1082.2|1080.2|1082.6|1080.6|1082.1|1080.1|0
1601421300000|2020-09-29 23:15:00|1082.3|1080.3|1082.3|1080.3|1082.6|1080.6|1082.1|1080.1|0
1601421600000|2020-09-29 23:20:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082|1080|0
1601421900000|2020-09-29 23:25:00|1082.2|1080.2|1082.4|1080.4|1082.6|1080.6|1082.1|1080.1|0
1601422200000|2020-09-29 23:30:00|1082.3|1080.3|1082|1080|1082.5|1080.5|1081.9|1079.9|0
1601422500000|2020-09-29 23:35:00|1081.9|1079.9|1081.7|1079.7|1082.1|1080.1|1081.6|1079.6|0
1601422800000|2020-09-29 23:40:00|1081.8|1079.8|1082.2|1080.2|1082.2|1080.2|1081.8|1079.8|0
1601423100000|2020-09-29 23:45:00|1082.1|1080.1|1082.2|1080.2|1082.6|1080.6|1081.9|1079.9|0
1601423400000|2020-09-29 23:50:00|1082.1|1080.1|1082.3|1080.3|1082.5|1080.5|1082.1|1080.1|0
1601423700000|2020-09-29 23:55:00|1082.2|1080.2|1082.1|1080.1|1082.5|1080.5|1082.1|1080.1|0
1601424000000|2020-09-30 00:00:00|1082.2|1080.2|1080.8|1079.8|1082.6|1080.6|1080.3|1079.3|9
1601424600000|2020-09-30 00:10:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|2
1601424900000|2020-09-30 00:15:00|1080.3|1079.3|1080.8|1079.8|1080.8|1079.8|1080.3|1079.3|2
1601425500000|2020-09-30 00:25:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1
1601425800000|2020-09-30 00:30:00|1080.1|1079.1|1079.6|1078.6|1080.1|1079.1|1079.6|1078.6|4
1601426100000|2020-09-30 00:35:00|1079.9|1078.9|1079.8|1078.8|1079.9|1078.9|1079.8|1078.8|6
1601426400000|2020-09-30 00:40:00|1079.7|1078.7|1079.2|1078.2|1079.7|1078.7|1079.2|1078.2|3
1601426700000|2020-09-30 00:45:00|1078.7|1077.7|1078.8|1077.8|1079|1078|1078.7|1077.7|7
1601427000000|2020-09-30 00:50:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|3
1601427300000|2020-09-30 00:55:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|3
1601427600000|2020-09-30 01:00:00|1078.7|1077.7|1079|1078|1079.3|1078.3|1078.4|1077.4|30
1601428200000|2020-09-30 01:10:00|1079.2|1078.2|1079.6|1078.6|1079.6|1078.6|1079.2|1078.2|6
1601428500000|2020-09-30 01:15:00|1079.8|1078.8|1083|1082|1083.7|1082.7|1079.8|1078.8|60
1601428800000|2020-09-30 01:20:00|1083.5|1082.5|1083.2|1082.2|1083.5|1082.5|1082.9|1081.9|28
1601429100000|2020-09-30 01:25:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|3
1601429400000|2020-09-30 01:30:00|1083|1082|1080.9|1079.9|1083|1082|1080.9|1079.9|10
1601430000000|2020-09-30 01:40:00|1082.2|1081.2|1081.7|1080.7|1082.2|1081.2|1081.7|1080.7|3
1601430300000|2020-09-30 01:45:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|8
1601430600000|2020-09-30 01:50:00|1082|1081|1082|1081|1082|1081|1082|1081|3
1601431200000|2020-09-30 02:00:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|9
1601431500000|2020-09-30 02:05:00|1082.6|1081.6|1083.5|1082.5|1083.5|1082.5|1082.6|1081.6|16
1601431800000|2020-09-30 02:10:00|1083.3|1082.3|1084.7|1083.7|1084.8|1083.8|1083.3|1082.3|20
1601432100000|2020-09-30 02:15:00|1085|1084|1087.4|1086.4|1087.4|1086.4|1085|1084|100
1601432400000|2020-09-30 02:20:00|1086.8|1085.8|1086.5|1085.5|1086.8|1085.8|1085.9|1084.9|10
1601432700000|2020-09-30 02:25:00|1086.6|1085.6|1088.3|1087.3|1088.3|1087.3|1086.6|1085.6|113
1601433000000|2020-09-30 02:30:00|1088.6|1087.6|1089.4|1088.4|1089.4|1088.4|1088.6|1087.6|12
1601433300000|2020-09-30 02:35:00|1089.6|1088.6|1090|1089|1090|1089|1089.4|1088.4|12
1601433600000|2020-09-30 02:40:00|1089.6|1088.6|1088|1087|1089.6|1088.6|1087.6|1086.6|299
1601433900000|2020-09-30 02:45:00|1085.5|1084.5|1085.1|1084.1|1085.5|1084.5|1085.1|1084.1|65
1601434200000|2020-09-30 02:50:00|1085.4|1084.4|1086.4|1085.4|1086.6|1085.6|1085.1|1084.1|53
1601434500000|2020-09-30 02:55:00|1086.3|1085.3|1085.6|1084.6|1086.3|1085.3|1085.6|1084.6|3
1601434800000|2020-09-30 03:00:00|1085.5|1084.5|1085.3|1084.3|1085.5|1084.5|1085.3|1084.3|2
1601435100000|2020-09-30 03:05:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1601435400000|2020-09-30 03:10:00|1082.8|1081.8|1081.6|1080.6|1082.8|1081.8|1081.6|1080.6|6
1601435700000|2020-09-30 03:15:00|1081.7|1080.7|1081.6|1080.6|1081.7|1080.7|1081.6|1080.6|8
1601436000000|2020-09-30 03:20:00|1082.2|1081.2|1081.2|1080.2|1082.2|1081.2|1081.2|1080.2|2
1601436300000|2020-09-30 03:25:00|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.1|1080.1|11
1601436600000|2020-09-30 03:30:00|1081.9|1080.9|1080.9|1079.9|1082.2|1081.2|1080.9|1079.9|15
1601436900000|2020-09-30 03:35:00|1080.6|1079.6|1080.1|1079.1|1080.6|1079.6|1080.1|1079.1|67
1601437200000|2020-09-30 03:40:00|1080.5|1079.5|1081.1|1080.1|1081.3|1080.3|1080.5|1079.5|35
1601437500000|2020-09-30 03:45:00|1080.9|1079.9|1081.1|1080.1|1081.3|1080.3|1080.7|1079.7|39
1601437800000|2020-09-30 03:50:00|1081.2|1080.2|1080.9|1079.9|1081.3|1080.3|1080.9|1079.9|4
1601438100000|2020-09-30 03:55:00|1080.7|1079.7|1080.3|1079.3|1080.9|1079.9|1080.2|1079.2|16
1601438400000|2020-09-30 04:00:00|1079.7|1078.7|1080.6|1079.6|1080.6|1079.6|1079.7|1078.7|16
1601438700000|2020-09-30 04:05:00|1079.8|1078.8|1079.8|1078.8|1080.1|1079.1|1079.4|1078.4|44
1601439000000|2020-09-30 04:10:00|1080|1079|1079.9|1078.9|1080|1079|1079.8|1078.8|16
1601439300000|2020-09-30 04:15:00|1079.6|1078.6|1079|1078|1079.6|1078.6|1078.6|1077.6|71
1601439600000|2020-09-30 04:20:00|1079.1|1078.1|1078.6|1077.6|1079.3|1078.3|1078.6|1077.6|6
1601439900000|2020-09-30 04:25:00|1078.7|1077.7|1080.2|1079.2|1080.2|1079.2|1078.7|1077.7|6
1601440200000|2020-09-30 04:30:00|1080.6|1079.6|1081|1080|1081|1080|1080.6|1079.6|9
1601440500000|2020-09-30 04:35:00|1080.7|1079.7|1080.9|1079.9|1080.9|1079.9|1080.7|1079.7|6
1601440800000|2020-09-30 04:40:00|1080.7|1079.7|1080.8|1079.8|1080.8|1079.8|1080.1|1079.1|22
1601441100000|2020-09-30 04:45:00|1080.9|1079.9|1080.9|1079.9|1081|1080|1080.9|1079.9|7
1601441400000|2020-09-30 04:50:00|1080.8|1079.8|1080.5|1079.5|1080.9|1079.9|1080.5|1079.5|9
1601441700000|2020-09-30 04:55:00|1080.6|1079.6|1081.5|1080.5|1081.8|1080.8|1080.5|1079.5|12
1601442000000|2020-09-30 05:00:00|1081.3|1080.3|1081.4|1080.4|1081.4|1080.4|1080.6|1079.6|19
1601442300000|2020-09-30 05:05:00|1081.7|1080.7|1082.5|1081.5|1082.5|1081.5|1081.7|1080.7|12
1601442600000|2020-09-30 05:10:00|1082.4|1081.4|1082|1081|1082.4|1081.4|1081.8|1080.8|11
1601442900000|2020-09-30 05:15:00|1081.6|1080.6|1081.9|1080.9|1082.2|1081.2|1081.2|1080.2|34
1601443200000|2020-09-30 05:20:00|1081.2|1080.2|1081|1080|1081.2|1080.2|1080.8|1079.8|14
1601443500000|2020-09-30 05:25:00|1080.7|1079.7|1080.2|1079.2|1080.7|1079.7|1080.2|1079.2|5
1601443800000|2020-09-30 05:30:00|1079.5|1078.5|1078.6|1077.6|1080|1079|1078|1077|98
1601444100000|2020-09-30 05:35:00|1078.4|1077.4|1079.4|1078.4|1079.8|1078.8|1078.4|1077.4|23
1601444400000|2020-09-30 05:40:00|1079.2|1078.2|1079|1078|1079.7|1078.7|1079|1078|4
1601444700000|2020-09-30 05:45:00|1078.7|1077.7|1076.9|1075.9|1078.7|1077.7|1076.9|1075.9|7
1601445000000|2020-09-30 05:50:00|1076|1075|1076.8|1075.8|1077.1|1076.1|1076|1075|247
1601445300000|2020-09-30 05:55:00|1077|1076|1076.4|1075.4|1077.1|1076.1|1076.2|1075.2|73
1601445600000|2020-09-30 06:00:00|1075.4|1074.4|1075.8|1074.8|1076.5|1075.5|1075.3|1074.3|88
1601445900000|2020-09-30 06:05:00|1075.7|1074.7|1074.8|1073.8|1076.5|1075.5|1074.8|1073.8|49
1601446200000|2020-09-30 06:10:00|1074.9|1073.9|1074.7|1073.7|1075.4|1074.4|1074.4|1073.4|26
1601446500000|2020-09-30 06:15:00|1074.9|1073.9|1075.2|1074.2|1075.4|1074.4|1074.9|1073.9|27
1601446800000|2020-09-30 06:20:00|1075.1|1074.1|1075.3|1074.3|1075.7|1074.7|1075.1|1074.1|34
1601447100000|2020-09-30 06:25:00|1075.2|1074.2|1077.3|1076.3|1077.3|1076.3|1075.2|1074.2|134
1601447400000|2020-09-30 06:30:00|1077.6|1076.6|1078.1|1077.1|1078.1|1077.1|1077|1076|289
1601447700000|2020-09-30 06:35:00|1078.3|1077.3|1078.9|1077.9|1078.9|1077.9|1078.1|1077.1|74
1601448000000|2020-09-30 06:40:00|1079.3|1078.3|1079.2|1078.2|1079.8|1078.8|1078.8|1077.8|58
1601448300000|2020-09-30 06:45:00|1078.6|1077.6|1078.7|1077.7|1078.7|1077.7|1078.4|1077.4|26
1601448600000|2020-09-30 06:50:00|1077.9|1076.9|1078.2|1077.2|1078.3|1077.3|1077.9|1076.9|15
1601448900000|2020-09-30 06:55:00|1077.9|1076.9|1078.9|1077.9|1079|1078|1077.9|1076.9|50
1601449200000|2020-09-30 07:00:00|1078.8|1077.8|1080.6|1079.6|1081|1080|1077.9|1076.9|461
1601449500000|2020-09-30 07:05:00|1080.8|1079.8|1081|1080|1081.6|1080.6|1080.2|1079.2|354
1601449800000|2020-09-30 07:10:00|1081.2|1080.2|1082|1081|1082.2|1081.2|1081.2|1080.2|175
1601450100000|2020-09-30 07:15:00|1082.3|1081.3|1082.8|1081.8|1083.1|1082.1|1081.5|1080.5|407
1601450400000|2020-09-30 07:20:00|1082.7|1081.7|1082.4|1081.4|1083.1|1082.1|1082.1|1081.1|274
1601450700000|2020-09-30 07:25:00|1082.5|1081.5|1082.2|1081.2|1082.5|1081.5|1081.1|1080.1|207
1601451000000|2020-09-30 07:30:00|1082.3|1081.3|1083.3|1082.3|1083.4|1082.4|1082.2|1081.2|315
1601451300000|2020-09-30 07:35:00|1083.2|1082.2|1082.8|1081.8|1083.6|1082.6|1082.7|1081.7|571
1601451600000|2020-09-30 07:40:00|1082.7|1081.7|1081.4|1080.4|1082.8|1081.8|1081.3|1080.3|282
1601451900000|2020-09-30 07:45:00|1081.2|1080.2|1081|1080|1081.6|1080.6|1081|1080|87
1601452200000|2020-09-30 07:50:00|1080.9|1079.9|1080.3|1079.3|1081.1|1080.1|1080.3|1079.3|92
1601452500000|2020-09-30 07:55:00|1080.4|1079.4|1080.3|1079.3|1080.9|1079.9|1080.1|1079.1|327
1601452800000|2020-09-30 08:00:00|1080.2|1079.2|1080.7|1079.7|1080.8|1079.8|1079.5|1078.5|488
1601453100000|2020-09-30 08:05:00|1080.9|1079.9|1080.2|1079.2|1081.3|1080.3|1079.4|1078.4|359
1601453400000|2020-09-30 08:10:00|1080.1|1079.1|1080.2|1079.2|1080.3|1079.3|1079.5|1078.5|160
1601453700000|2020-09-30 08:15:00|1080.3|1079.3|1080.8|1079.8|1081.1|1080.1|1079.7|1078.7|220
1601454000000|2020-09-30 08:20:00|1080.7|1079.7|1080|1079|1080.7|1079.7|1079.7|1078.7|56
1601454300000|2020-09-30 08:25:00|1079.9|1078.9|1079.3|1078.3|1080.2|1079.2|1079|1078|64
1601454600000|2020-09-30 08:30:00|1079.4|1078.4|1079.7|1078.7|1079.9|1078.9|1079.1|1078.1|63
1601454900000|2020-09-30 08:35:00|1079.8|1078.8|1080.1|1079.1|1080.4|1079.4|1079.4|1078.4|83
1601455200000|2020-09-30 08:40:00|1080|1079|1079.6|1078.6|1080.8|1079.8|1079.1|1078.1|516
1601455500000|2020-09-30 08:45:00|1079.8|1078.8|1079.6|1078.6|1079.9|1078.9|1079.3|1078.3|85
1601455800000|2020-09-30 08:50:00|1079.7|1078.7|1078.8|1077.8|1079.9|1078.9|1078.7|1077.7|57
1601456100000|2020-09-30 08:55:00|1078.7|1077.7|1079.6|1078.6|1079.6|1078.6|1078.7|1077.7|70
1601456400000|2020-09-30 09:00:00|1079.7|1078.7|1078.7|1077.7|1079.7|1078.7|1078.6|1077.6|97
1601456700000|2020-09-30 09:05:00|1078.9|1077.9|1078.2|1077.2|1078.9|1077.9|1078.1|1077.1|126
1601457000000|2020-09-30 09:10:00|1078|1077|1077.5|1076.5|1078.5|1077.5|1076.7|1075.7|251
1601457300000|2020-09-30 09:15:00|1077.4|1076.4|1077.8|1076.8|1078.3|1077.3|1077.4|1076.4|139
1601457600000|2020-09-30 09:20:00|1077.7|1076.7|1077|1076|1078.1|1077.1|1077|1076|154
1601457900000|2020-09-30 09:25:00|1077.1|1076.1|1076.2|1075.2|1077.6|1076.6|1076.1|1075.1|182
1601458200000|2020-09-30 09:30:00|1076.3|1075.3|1077.7|1076.7|1078|1077|1076.3|1075.3|184
1601458500000|2020-09-30 09:35:00|1077.8|1076.8|1078.2|1077.2|1078.4|1077.4|1077.8|1076.8|110
1601458800000|2020-09-30 09:40:00|1078.1|1077.1|1077.4|1076.4|1078.2|1077.2|1077.2|1076.2|89
1601459100000|2020-09-30 09:45:00|1077.2|1076.2|1078.1|1077.1|1078.4|1077.4|1077.1|1076.1|71
1601459400000|2020-09-30 09:50:00|1078.2|1077.2|1078.1|1077.1|1078.4|1077.4|1078|1077|41
1601459700000|2020-09-30 09:55:00|1078.2|1077.2|1078.9|1077.9|1079.1|1078.1|1078.2|1077.2|115
1601460000000|2020-09-30 10:00:00|1079|1078|1078|1077|1079|1078|1078|1077|121
1601460300000|2020-09-30 10:05:00|1078.1|1077.1|1078.3|1077.3|1078.8|1077.8|1076.8|1075.8|344
1601460600000|2020-09-30 10:10:00|1078.4|1077.4|1079.6|1078.6|1080|1079|1078.4|1077.4|215
1601460900000|2020-09-30 10:15:00|1079.7|1078.7|1079.6|1078.6|1079.9|1078.9|1079.6|1078.6|98
1601461200000|2020-09-30 10:20:00|1079.7|1078.7|1079.9|1078.9|1079.9|1078.9|1079.4|1078.4|53
1601461500000|2020-09-30 10:25:00|1079.8|1078.8|1080.5|1079.5|1080.5|1079.5|1079.8|1078.8|160
1601461800000|2020-09-30 10:30:00|1080.6|1079.6|1082.7|1081.7|1083.2|1082.2|1080.5|1079.5|617
1601462100000|2020-09-30 10:35:00|1082.9|1081.9|1082.6|1081.6|1083.2|1082.2|1082.3|1081.3|250
1601462400000|2020-09-30 10:40:00|1082.5|1081.5|1082.7|1081.7|1083.1|1082.1|1082.5|1081.5|358
1601462700000|2020-09-30 10:45:00|1082.8|1081.8|1082.9|1081.9|1083.5|1082.5|1082.8|1081.8|200
1601463000000|2020-09-30 10:50:00|1082.8|1081.8|1082.3|1081.3|1082.8|1081.8|1082.2|1081.2|76
1601463300000|2020-09-30 10:55:00|1082.4|1081.4|1081.3|1080.3|1082.5|1081.5|1081.2|1080.2|205
1601463600000|2020-09-30 11:00:00|1081.4|1080.4|1082.3|1081.3|1082.3|1081.3|1080.9|1079.9|263
1601463900000|2020-09-30 11:05:00|1082.4|1081.4|1082|1081|1082.4|1081.4|1081.8|1080.8|91
1601464200000|2020-09-30 11:10:00|1082.1|1081.1|1081.8|1080.8|1082.7|1081.7|1081.8|1080.8|126
1601464500000|2020-09-30 11:15:00|1081.7|1080.7|1081.3|1080.3|1081.7|1080.7|1081.2|1080.2|25
1601464800000|2020-09-30 11:20:00|1081.1|1080.1|1081.6|1080.6|1081.7|1080.7|1081.1|1080.1|22
1601465100000|2020-09-30 11:25:00|1081.4|1080.4|1082.5|1081.5|1082.6|1081.6|1081.2|1080.2|58
1601465400000|2020-09-30 11:30:00|1082.6|1081.6|1081.5|1080.5|1082.6|1081.6|1081.5|1080.5|28
1601465700000|2020-09-30 11:35:00|1081.6|1080.6|1080.8|1079.8|1081.6|1080.6|1080.8|1079.8|24
1601466000000|2020-09-30 11:40:00|1080.9|1079.9|1080.8|1079.8|1081.2|1080.2|1080.7|1079.7|13
1601466300000|2020-09-30 11:45:00|1080.9|1079.9|1081.2|1080.2|1081.2|1080.2|1080.9|1079.9|10
1601466600000|2020-09-30 11:50:00|1081.3|1080.3|1081.2|1080.2|1081.3|1080.3|1081|1080|16
1601466900000|2020-09-30 11:55:00|1080.9|1079.9|1080.6|1079.6|1080.9|1079.9|1080.5|1079.5|42
1601467200000|2020-09-30 12:00:00|1080.7|1079.7|1080|1079|1081.1|1080.1|1080|1079|82
1601467500000|2020-09-30 12:05:00|1079.9|1078.9|1080.2|1079.2|1080.2|1079.2|1079.5|1078.5|95
1601467800000|2020-09-30 12:10:00|1080.1|1079.1|1081.1|1080.1|1081.6|1080.6|1080|1079|204
1601468100000|2020-09-30 12:15:00|1081|1080|1081.4|1080.4|1081.9|1080.9|1081|1080|102
1601468400000|2020-09-30 12:20:00|1081.3|1080.3|1082.3|1081.3|1082.4|1081.4|1081.3|1080.3|119
1601468700000|2020-09-30 12:25:00|1082.4|1081.4|1083|1082|1083.1|1082.1|1082.1|1081.1|219
1601469000000|2020-09-30 12:30:00|1082.9|1081.9|1084.5|1083.5|1084.6|1083.6|1082.7|1081.7|500
1601469300000|2020-09-30 12:35:00|1084.3|1083.3|1084.4|1083.4|1084.7|1083.7|1083.7|1082.7|588
1601469600000|2020-09-30 12:40:00|1084.3|1083.3|1084.9|1083.9|1085.3|1084.3|1084.2|1083.2|346
1601469900000|2020-09-30 12:45:00|1084.7|1083.7|1083.9|1082.9|1084.9|1083.9|1083.9|1082.9|310
1601470200000|2020-09-30 12:50:00|1084|1083|1084.3|1083.3|1084.5|1083.5|1084|1083|131
1601470500000|2020-09-30 12:55:00|1084.4|1083.4|1084|1083|1084.5|1083.5|1083.9|1082.9|165
1601470800000|2020-09-30 13:00:00|1084.1|1083.1|1084.1|1083.1|1084.5|1083.5|1083.9|1082.9|147
1601471100000|2020-09-30 13:05:00|1084|1083|1085.3|1084.3|1086.1|1085.1|1084|1083|498
1601471400000|2020-09-30 13:10:00|1085.2|1084.2|1086.2|1085.2|1086.5|1085.5|1085.2|1084.2|545
1601471700000|2020-09-30 13:15:00|1086.3|1085.3|1086.9|1085.9|1087|1086|1086|1085|793
1601472000000|2020-09-30 13:20:00|1086.8|1085.8|1086.8|1085.8|1087|1086|1086.4|1085.4|465
1601472300000|2020-09-30 13:25:00|1086.9|1085.9|1086.5|1085.5|1086.9|1085.9|1086.2|1085.2|615
1601472600000|2020-09-30 13:30:00|1086.2|1085.7|1088.4|1087.9|1088.7|1088.2|1085.5|1085|3960
1601472900000|2020-09-30 13:35:00|1088.3|1087.8|1087.6|1087.1|1088.4|1087.9|1086.6|1086.1|2071
1601473200000|2020-09-30 13:40:00|1087.7|1087.2|1088.5|1088|1088.6|1088.1|1087.3|1086.8|1208
1601473500000|2020-09-30 13:45:00|1088.4|1087.9|1089.8|1089.3|1090.4|1089.9|1088.4|1087.9|1604
1601473800000|2020-09-30 13:50:00|1089.7|1089.2|1090.6|1090.1|1090.6|1090.1|1089.4|1088.9|1366
1601474100000|2020-09-30 13:55:00|1090.7|1090.2|1093|1092.5|1093.5|1093|1090.7|1090.2|3070
1601474400000|2020-09-30 14:00:00|1092.9|1092.4|1092.6|1092.1|1093|1092.5|1091.5|1091|2060
1601474700000|2020-09-30 14:05:00|1092.5|1092|1092.7|1092.2|1093|1092.5|1092|1091.5|1150
1601475000000|2020-09-30 14:10:00|1092.8|1092.3|1093.6|1093.1|1094.3|1093.8|1092.7|1092.2|1552
1601475300000|2020-09-30 14:15:00|1093.8|1093.3|1093.8|1093.3|1095|1094.5|1093|1092.5|1593
1601475600000|2020-09-30 14:20:00|1093.7|1093.2|1095.9|1095.4|1095.9|1095.4|1093.7|1093.2|1635
1601475900000|2020-09-30 14:25:00|1096|1095.5|1095.5|1095|1096.4|1095.9|1095|1094.5|1431
1601476200000|2020-09-30 14:30:00|1095.6|1095.1|1096.5|1096|1096.5|1096|1095.2|1094.7|1533
1601476500000|2020-09-30 14:35:00|1096.6|1096.1|1095.6|1095.1|1096.7|1096.2|1095|1094.5|1347
1601476800000|2020-09-30 14:40:00|1095.7|1095.2|1095.7|1095.2|1096.8|1096.3|1094.5|1094|1901
1601477100000|2020-09-30 14:45:00|1095.6|1095.1|1095.4|1094.9|1096.4|1095.9|1095.4|1094.9|1838
1601477400000|2020-09-30 14:50:00|1095.5|1095|1095.5|1095|1096.2|1095.7|1095.1|1094.6|2164
1601477700000|2020-09-30 14:55:00|1095.6|1095.1|1094.7|1094.2|1096|1095.5|1094.7|1094.2|2389
1601478000000|2020-09-30 15:00:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1093.9|1093.4|1647
1601478300000|2020-09-30 15:05:00|1094.9|1094.4|1095.8|1095.3|1096.4|1095.9|1094.9|1094.4|1162
1601478600000|2020-09-30 15:10:00|1095.7|1095.2|1096.3|1095.8|1096.6|1096.1|1095.6|1095.1|865
1601478900000|2020-09-30 15:15:00|1096.2|1095.7|1096|1095.5|1096.5|1096|1095.7|1095.2|674
1601479200000|2020-09-30 15:20:00|1096.1|1095.6|1095.7|1095.2|1096.1|1095.6|1095.5|1095|823
1601479500000|2020-09-30 15:25:00|1095.6|1095.1|1095.5|1095|1096.6|1096.1|1095.2|1094.7|2528
1601479800000|2020-09-30 15:30:00|1095.4|1094.9|1094.5|1094|1095.8|1095.3|1093.8|1093.3|2205
1601480100000|2020-09-30 15:35:00|1094.4|1093.9|1094.8|1094.3|1095.2|1094.7|1094.2|1093.7|1141
1601480400000|2020-09-30 15:40:00|1094.7|1094.2|1095.3|1094.8|1095.4|1094.9|1093.7|1093.2|722
1601480700000|2020-09-30 15:45:00|1095.2|1094.7|1095.7|1095.2|1095.7|1095.2|1094.8|1094.3|609
1601481000000|2020-09-30 15:50:00|1095.6|1095.1|1096.4|1095.9|1096.4|1095.9|1095.6|1095.1|753
1601481300000|2020-09-30 15:55:00|1096.3|1095.8|1096|1095.5|1096.6|1096.1|1095.8|1095.3|437
1601481600000|2020-09-30 16:00:00|1096.1|1095.6|1097.1|1096.6|1097.3|1096.8|1095.9|1095.4|554
1601481900000|2020-09-30 16:05:00|1097|1096.5|1096.9|1096.4|1097.6|1097.1|1096.8|1096.3|897
1601482200000|2020-09-30 16:10:00|1097|1096.5|1098|1097.5|1098|1097.5|1096.9|1096.4|876
1601482500000|2020-09-30 16:15:00|1097.9|1097.4|1097.5|1097|1098|1097.5|1097.5|1097|784
1601482800000|2020-09-30 16:20:00|1097.6|1097.1|1098.1|1097.6|1098.2|1097.7|1097.4|1096.9|624
1601483100000|2020-09-30 16:25:00|1098|1097.5|1098.2|1097.7|1098.5|1098|1097.4|1096.9|972
1601483400000|2020-09-30 16:30:00|1098.1|1097.6|1097.6|1097.1|1098.4|1097.9|1097.1|1096.6|651
1601483700000|2020-09-30 16:35:00|1097.5|1097|1096.4|1095.9|1097.5|1097|1096.3|1095.8|578
1601484000000|2020-09-30 16:40:00|1096.3|1095.8|1095.5|1095|1096.4|1095.9|1095.4|1094.9|510
1601484300000|2020-09-30 16:45:00|1095.4|1094.9|1095.7|1095.2|1095.9|1095.4|1095.1|1094.6|276
1601484600000|2020-09-30 16:50:00|1095.6|1095.1|1095.4|1094.9|1096.3|1095.8|1095.3|1094.8|549
1601484900000|2020-09-30 16:55:00|1095.5|1095|1096.2|1095.7|1096.2|1095.7|1095.5|1095|320
1601485200000|2020-09-30 17:00:00|1096.1|1095.6|1094.6|1094.1|1096.2|1095.7|1094.6|1094.1|711
1601485500000|2020-09-30 17:05:00|1094.7|1094.2|1094.2|1093.7|1095.2|1094.7|1094.1|1093.6|439
1601485800000|2020-09-30 17:10:00|1094.3|1093.8|1094.3|1093.8|1094.8|1094.3|1094.2|1093.7|430
1601486100000|2020-09-30 17:15:00|1094.2|1093.7|1094.9|1094.4|1095|1094.5|1094.2|1093.7|379
1601486400000|2020-09-30 17:20:00|1094.8|1094.3|1094.9|1094.4|1095|1094.5|1094.3|1093.8|332
1601486700000|2020-09-30 17:25:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1094.7|1094.2|338
1601487000000|2020-09-30 17:30:00|1094.9|1094.4|1095.9|1095.4|1096|1095.5|1094.7|1094.2|414
1601487300000|2020-09-30 17:35:00|1095.8|1095.3|1095.8|1095.3|1096.1|1095.6|1095.5|1095|402
1601487600000|2020-09-30 17:40:00|1095.9|1095.4|1096.2|1095.7|1096.4|1095.9|1095.6|1095.1|416
1601487900000|2020-09-30 17:45:00|1096.1|1095.6|1096.3|1095.8|1096.3|1095.8|1095.7|1095.2|482
1601488200000|2020-09-30 17:50:00|1096.2|1095.7|1095.8|1095.3|1096.3|1095.8|1095.7|1095.2|359
1601488500000|2020-09-30 17:55:00|1095.9|1095.4|1096|1095.5|1096|1095.5|1095.5|1095|541
1601488800000|2020-09-30 18:00:00|1096.1|1095.6|1096.1|1095.6|1096.6|1096.1|1095.9|1095.4|409
1601489100000|2020-09-30 18:05:00|1096.2|1095.7|1097.3|1096.8|1097.4|1096.9|1096.2|1095.7|713
1601489400000|2020-09-30 18:10:00|1097.2|1096.7|1096.9|1096.4|1097.6|1097.1|1096.9|1096.4|314
1601489700000|2020-09-30 18:15:00|1097|1096.5|1096.9|1096.4|1097|1096.5|1096.5|1096|236
1601490000000|2020-09-30 18:20:00|1096.8|1096.3|1094.9|1094.4|1097.7|1097.2|1094.4|1093.9|2306
1601490300000|2020-09-30 18:25:00|1095|1094.5|1096.4|1095.9|1096.9|1096.4|1093.6|1093.1|1560
1601490600000|2020-09-30 18:30:00|1096.3|1095.8|1096.4|1095.9|1096.9|1096.4|1095.7|1095.2|1915
1601490900000|2020-09-30 18:35:00|1096.5|1096|1095.7|1095.2|1097.1|1096.6|1095.7|1095.2|1215
1601491200000|2020-09-30 18:40:00|1095.8|1095.3|1094.6|1094.1|1096.2|1095.7|1093.7|1093.2|1881
1601491500000|2020-09-30 18:45:00|1094.5|1094|1093.3|1092.8|1094.5|1094|1093|1092.5|1076
1601491800000|2020-09-30 18:50:00|1093.2|1092.7|1093.8|1093.3|1094.3|1093.8|1093|1092.5|1095
1601492100000|2020-09-30 18:55:00|1093.7|1093.2|1095.8|1095.3|1096.2|1095.7|1093.5|1093|1449
1601492400000|2020-09-30 19:00:00|1095.5|1095|1095.5|1095|1096.2|1095.7|1095.2|1094.7|1719
1601492700000|2020-09-30 19:05:00|1095.6|1095.1|1096.3|1095.8|1096.6|1096.1|1095.6|1095.1|1118
1601493000000|2020-09-30 19:10:00|1096.2|1095.7|1093.4|1092.9|1096.5|1096|1092.8|1092.3|2437
1601493300000|2020-09-30 19:15:00|1093.5|1093|1092.1|1091.6|1094|1093.5|1091.8|1091.3|1979
1601493600000|2020-09-30 19:20:00|1092.2|1091.7|1091.8|1091.3|1092.4|1091.9|1091.2|1090.7|1526
1601493900000|2020-09-30 19:25:00|1091.9|1091.4|1094.3|1093.8|1094.4|1093.9|1091.1|1090.6|2163
1601494200000|2020-09-30 19:30:00|1094.1|1093.6|1094.3|1093.8|1094.3|1093.8|1093.2|1092.7|1809
1601494500000|2020-09-30 19:35:00|1094.4|1093.9|1093.8|1093.3|1094.6|1094.1|1093.7|1093.2|1102
1601494800000|2020-09-30 19:40:00|1093.7|1093.2|1094.6|1094.1|1094.6|1094.1|1093.2|1092.7|1857
1601495100000|2020-09-30 19:45:00|1094.5|1094|1095.6|1095.1|1096.2|1095.7|1094.4|1093.9|2044
1601495400000|2020-09-30 19:50:00|1095.5|1095|1096.9|1096.4|1097|1096.5|1095.3|1094.8|3009
1601495700000|2020-09-30 19:55:00|1096.8|1096.3|1094.8|1094.3|1097|1096.5|1094.5|1094|18528
1601496000000|2020-09-30 20:00:00|1095.1|1094.1|1090.3|1089.3|1095.4|1094.4|1090.3|1089.3|4303
1601496300000|2020-09-30 20:05:00|1090.2|1089.2|1091|1090|1091.5|1090.5|1090.1|1089.1|653
1601496600000|2020-09-30 20:10:00|1091.1|1090.1|1090.6|1089.6|1091.3|1090.3|1090.5|1089.5|499
1601496900000|2020-09-30 20:15:00|1091.1|1090.1|1090.5|1089.5|1091.1|1090.1|1090.5|1089.5|187
1601497200000|2020-09-30 20:20:00|1090.6|1089.6|1090.4|1089.4|1090.7|1089.7|1090.3|1089.3|153
1601497500000|2020-09-30 20:25:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.9|1088.9|313
1601497800000|2020-09-30 20:30:00|1090.1|1089.1|1090.1|1089.1|1091|1090|1089.9|1088.9|263
1601498100000|2020-09-30 20:35:00|1090|1089|1089.7|1088.7|1090.1|1089.1|1089.7|1088.7|274
1601498400000|2020-09-30 20:40:00|1089.8|1088.8|1089.6|1088.6|1089.8|1088.8|1089.4|1088.4|271
1601498700000|2020-09-30 20:45:00|1089.5|1088.5|1089.2|1088.2|1089.7|1088.7|1089.2|1088.2|333
1601499000000|2020-09-30 20:50:00|1089.3|1088.3|1088.8|1087.8|1089.5|1088.5|1088.4|1087.4|335
1601499300000|2020-09-30 20:55:00|1088.9|1087.9|1088.8|1087.8|1089.6|1088.6|1088.7|1087.7|301
1601499600000|2020-09-30 21:00:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|4
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1092.5|1090.5|1092.9|1090.9|1089.5|1087.5|0
1601503500000|2020-09-30 22:05:00|1092.6|1090.6|1093|1091|1093.1|1091.1|1092.3|1090.3|0
1601503800000|2020-09-30 22:10:00|1093.1|1091.1|1092.7|1090.7|1093.1|1091.1|1092.4|1090.4|0
1601504100000|2020-09-30 22:15:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1091.8|1089.8|0
1601504400000|2020-09-30 22:20:00|1093|1091|1093.4|1091.4|1094|1092|1092.8|1090.8|0
1601504700000|2020-09-30 22:25:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.2|1091.2|0
1601505000000|2020-09-30 22:30:00|1093.5|1091.5|1092.9|1090.9|1093.5|1091.5|1092.8|1090.8|0
1601505300000|2020-09-30 22:35:00|1092.8|1090.8|1092.9|1090.9|1093|1091|1092.5|1090.5|0
1601505600000|2020-09-30 22:40:00|1092.7|1090.7|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|0
1601505900000|2020-09-30 22:45:00|1092.3|1090.3|1092.6|1090.6|1092.8|1090.8|1092.2|1090.2|0
1601506200000|2020-09-30 22:50:00|1092.7|1090.7|1093.8|1091.8|1094.3|1092.3|1092.6|1090.6|0
1601506500000|2020-09-30 22:55:00|1094|1092|1094.4|1092.4|1094.5|1092.5|1093.8|1091.8|0
1601506800000|2020-09-30 23:00:00|1094.5|1092.5|1094.5|1092.5|1094.8|1092.8|1094.4|1092.4|0
1601507100000|2020-09-30 23:05:00|1094.4|1092.4|1095.3|1093.3|1095.3|1093.3|1094.1|1092.1|0
1601507400000|2020-09-30 23:10:00|1095.4|1093.4|1095.1|1093.1|1095.4|1093.4|1094.8|1092.8|0
1601507700000|2020-09-30 23:15:00|1095|1093|1095.1|1093.1|1095.1|1093.1|1094.7|1092.7|0
1601508000000|2020-09-30 23:20:00|1095|1093|1094.9|1092.9|1095.1|1093.1|1094.7|1092.7|0
1601508300000|2020-09-30 23:25:00|1094.8|1092.8|1094.6|1092.6|1095.1|1093.1|1094.5|1092.5|0
1601508600000|2020-09-30 23:30:00|1094.5|1092.5|1094.9|1092.9|1094.9|1092.9|1094.3|1092.3|0
1601508900000|2020-09-30 23:35:00|1094.8|1092.8|1095.1|1093.1|1095.2|1093.2|1094.8|1092.8|0
1601509200000|2020-09-30 23:40:00|1095.2|1093.2|1095.3|1093.3|1095.3|1093.3|1095.1|1093.1|0
1601509500000|2020-09-30 23:45:00|1095.2|1093.2|1094.8|1092.8|1095.3|1093.3|1094.7|1092.7|0
1601509800000|2020-09-30 23:50:00|1094.9|1092.9|1095.1|1093.1|1095.1|1093.1|1094.7|1092.7|0
1601510100000|2020-09-30 23:55:00|1095|1093|1095.7|1093.7|1095.8|1093.8|1094.9|1092.9|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1093.6|1092.6|1095.5|1094.5|1092.9|1091.9|83
1601510700000|2020-10-01 00:05:00|1094.1|1093.1|1094.7|1093.7|1095.3|1094.3|1094.1|1093.1|21
1601511000000|2020-10-01 00:10:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601511300000|2020-10-01 00:15:00|||||||||5
1601511600000|2020-10-01 00:20:00|1094.7|1093.7|1095|1094|1095|1094|1094.7|1093.7|3
1601511900000|2020-10-01 00:25:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601512200000|2020-10-01 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1601512500000|2020-10-01 00:35:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.3|1093.3|36
1601512800000|2020-10-01 00:40:00|1094.6|1093.6|1094.5|1093.5|1094.8|1093.8|1094.3|1093.3|68
1601513100000|2020-10-01 00:45:00|1094.4|1093.4|1095|1094|1095|1094|1094.3|1093.3|18
1601513400000|2020-10-01 00:50:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.9|1093.9|9
1601513700000|2020-10-01 00:55:00|1095.8|1094.8|1094|1093|1095.9|1094.9|1094|1093|14
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|18
1601514300000|2020-10-01 01:05:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|6
1601514600000|2020-10-01 01:10:00|1096.9|1095.9|1097.8|1096.8|1098.2|1097.2|1096.9|1095.9|30
1601514900000|2020-10-01 01:15:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|4
1601515200000|2020-10-01 01:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|7
1601515800000|2020-10-01 01:30:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098.1|1097.1|4
1601516400000|2020-10-01 01:40:00|1099.6|1098.6|1101.3|1100.3|1101.3|1100.3|1099.6|1098.6|8
1601516700000|2020-10-01 01:45:00|1101|1100|1100.8|1099.8|1101|1100|1100.8|1099.8|21
1601517000000|2020-10-01 01:50:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601517300000|2020-10-01 01:55:00|1101.3|1100.3|1101.4|1100.4|1101.7|1100.7|1101.3|1100.3|9
1601517600000|2020-10-01 02:00:00|1102|1101|1101.7|1100.7|1102.1|1101.1|1101.4|1100.4|65
1601517900000|2020-10-01 02:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|25
1601518500000|2020-10-01 02:15:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1101.8|1100.8|11
1601519100000|2020-10-01 02:25:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|2
1601520900000|2020-10-01 02:55:00|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|13
1601524200000|2020-10-01 03:50:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|14
1601524500000|2020-10-01 03:55:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|4
1601529900000|2020-10-01 05:25:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|8
1601530500000|2020-10-01 05:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|5
1601530800000|2020-10-01 05:40:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601531100000|2020-10-01 05:45:00|1101.7|1100.7|1102.5|1101.5|1102.5|1101.5|1101.7|1100.7|11
1601531400000|2020-10-01 05:50:00|1102.3|1101.3|1102.7|1101.7|1102.7|1101.7|1102.3|1101.3|7
1601531700000|2020-10-01 05:55:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1103|1102|7
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1104.1|1103.1|1104.9|1103.9|1103.8|1102.8|19
1601532300000|2020-10-01 06:05:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|3
1601532600000|2020-10-01 06:10:00|1104.3|1103.3|1104|1103|1104.3|1103.3|1103.7|1102.7|12
1601532900000|2020-10-01 06:15:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1103.8|1102.8|3
1601533200000|2020-10-01 06:20:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1601533500000|2020-10-01 06:25:00|1105.1|1104.1|1105.4|1104.4|1105.4|1104.4|1105|1104|11
1601533800000|2020-10-01 06:30:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.6|1103.6|72
1601534100000|2020-10-01 06:35:00|1105.4|1104.4|1106|1105|1106|1105|1105.4|1104.4|5
1601534400000|2020-10-01 06:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|5
1601534700000|2020-10-01 06:45:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|19
1601535000000|2020-10-01 06:50:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1105.9|1104.9|28
1601535300000|2020-10-01 06:55:00|1106.5|1105.5|1106.5|1105.5|1107.1|1106.1|1106.4|1105.4|94
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1105.1|1104.1|222
1601535900000|2020-10-01 07:05:00|1106.3|1105.3|1106.2|1105.2|1106.3|1105.3|1105.1|1104.1|183
1601536200000|2020-10-01 07:10:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|189
1601536500000|2020-10-01 07:15:00|1106|1105|1107.7|1106.7|1107.9|1106.9|1106|1105|268
1601536800000|2020-10-01 07:20:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|160
1601537100000|2020-10-01 07:25:00|1106.9|1105.9|1106.7|1105.7|1107.3|1106.3|1106.7|1105.7|95
1601537400000|2020-10-01 07:30:00|1106.8|1105.8|1104.4|1103.4|1107|1106|1104.2|1103.2|261
1601537700000|2020-10-01 07:35:00|1104.3|1103.3|1104.6|1103.6|1104.8|1103.8|1103.7|1102.7|203
1601538000000|2020-10-01 07:40:00|1104.5|1103.5|1104.1|1103.1|1105.3|1104.3|1104|1103|99
1601538300000|2020-10-01 07:45:00|1104|1103|1104.9|1103.9|1105.2|1104.2|1103.6|1102.6|158
1601538600000|2020-10-01 07:50:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|102
1601538900000|2020-10-01 07:55:00|1104.5|1103.5|1104.5|1103.5|1104.9|1103.9|1103.9|1102.9|206
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1103.6|1102.6|1104.6|1103.6|1103.3|1102.3|192
1601539500000|2020-10-01 08:05:00|1103.5|1102.5|1105.3|1104.3|1105.3|1104.3|1103.5|1102.5|126
1601539800000|2020-10-01 08:10:00|1105.2|1104.2|1106.5|1105.5|1106.7|1105.7|1104.9|1103.9|355
1601540100000|2020-10-01 08:15:00|1106.6|1105.6|1106.8|1105.8|1107.2|1106.2|1106.3|1105.3|166
1601540400000|2020-10-01 08:20:00|1106.9|1105.9|1106.8|1105.8|1107.3|1106.3|1106.6|1105.6|67
1601540700000|2020-10-01 08:25:00|1106.7|1105.7|1106.5|1105.5|1107|1106|1106.1|1105.1|90
1601541000000|2020-10-01 08:30:00|1106.3|1105.3|1103.6|1102.6|1106.3|1105.3|1103.6|1102.6|335
1601541300000|2020-10-01 08:35:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.6|1101.6|131
1601541600000|2020-10-01 08:40:00|1102.5|1101.5|1102.9|1101.9|1103.3|1102.3|1102|1101|93
1601541900000|2020-10-01 08:45:00|1102.7|1101.7|1103.1|1102.1|1103.2|1102.2|1102.6|1101.6|214
1601542200000|2020-10-01 08:50:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102|1101|63
1601542500000|2020-10-01 08:55:00|1103.1|1102.1|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|75
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1103.8|1102.8|1103.8|1102.8|1102.4|1101.4|97
1601543100000|2020-10-01 09:05:00|1103.6|1102.6|1103.6|1102.6|1103.9|1102.9|1103.2|1102.2|251
1601543400000|2020-10-01 09:10:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|65
1601543700000|2020-10-01 09:15:00|1103.5|1102.5|1104.3|1103.3|1104.3|1103.3|1103.4|1102.4|36
1601544000000|2020-10-01 09:20:00|1104.4|1103.4|1104.2|1103.2|1104.6|1103.6|1104.1|1103.1|63
1601544300000|2020-10-01 09:25:00|1104.1|1103.1|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|165
1601544600000|2020-10-01 09:30:00|1104.2|1103.2|1104.2|1103.2|1104.6|1103.6|1104|1103|157
1601544900000|2020-10-01 09:35:00|1104|1103|1104.5|1103.5|1104.9|1103.9|1104|1103|113
1601545200000|2020-10-01 09:40:00|1104.7|1103.7|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|84
1601545500000|2020-10-01 09:45:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.6|1103.6|100
1601545800000|2020-10-01 09:50:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1104.3|1103.3|130
1601546100000|2020-10-01 09:55:00|1104.5|1103.5|1104.9|1103.9|1105|1104|1104.3|1103.3|59
1601546400000|2020-10-01 10:00:00|1105|1104|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|103
1601546700000|2020-10-01 10:05:00|1105.5|1104.5|1105.3|1104.3|1106|1105|1105|1104|89
1601547000000|2020-10-01 10:10:00|1105.2|1104.2|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|67
1601547300000|2020-10-01 10:15:00|1104.3|1103.3|1104.6|1103.6|1104.6|1103.6|1104.1|1103.1|101
1601547600000|2020-10-01 10:20:00|1104.7|1103.7|1104.9|1103.9|1105.2|1104.2|1104.6|1103.6|98
1601547900000|2020-10-01 10:25:00|1105.1|1104.1|1105.4|1104.4|1106.2|1105.2|1105|1104|92
1601548200000|2020-10-01 10:30:00|1105.3|1104.3|1105.6|1104.6|1105.8|1104.8|1105|1104|289
1601548500000|2020-10-01 10:35:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|466
1601548800000|2020-10-01 10:40:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|173
1601549100000|2020-10-01 10:45:00|1106.2|1105.2|1106|1105|1106.3|1105.3|1106|1105|325
1601549400000|2020-10-01 10:50:00|1106.1|1105.1|1105.8|1104.8|1106.6|1105.6|1105.7|1104.7|167
1601549700000|2020-10-01 10:55:00|1105.9|1104.9|1106.6|1105.6|1106.9|1105.9|1105.9|1104.9|74
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|179
1601550300000|2020-10-01 11:05:00|1106.6|1105.6|1106.7|1105.7|1107.2|1106.2|1106.4|1105.4|93
1601550600000|2020-10-01 11:10:00|1106.9|1105.9|1108.1|1107.1|1108.3|1107.3|1106.9|1105.9|381
1601550900000|2020-10-01 11:15:00|1108.2|1107.2|1108|1107|1109|1108|1107.7|1106.7|217
1601551200000|2020-10-01 11:20:00|1107.8|1106.8|1107.1|1106.1|1107.8|1106.8|1107.1|1106.1|29
1601551500000|2020-10-01 11:25:00|1107.5|1106.5|1106.7|1105.7|1107.7|1106.7|1106.7|1105.7|142
1601551800000|2020-10-01 11:30:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.2|1105.2|105
1601552100000|2020-10-01 11:35:00|1106.7|1105.7|1107.1|1106.1|1107.4|1106.4|1106.7|1105.7|116
1601552400000|2020-10-01 11:40:00|1107|1106|1106.4|1105.4|1107|1106|1106.2|1105.2|31
1601552700000|2020-10-01 11:45:00|1106.7|1105.7|1106.4|1105.4|1106.8|1105.8|1106.3|1105.3|33
1601553000000|2020-10-01 11:50:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.4|1105.4|105
1601553300000|2020-10-01 11:55:00|1107.2|1106.2|1107.2|1106.2|1107.9|1106.9|1107.1|1106.1|129
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1107.2|1106.2|1107.5|1106.5|1106.8|1105.8|132
1601553900000|2020-10-01 12:05:00|1106.9|1105.9|1105.6|1104.6|1107|1106|1105.5|1104.5|229
1601554200000|2020-10-01 12:10:00|1105.7|1104.7|1106.2|1105.2|1106.3|1105.3|1105.6|1104.6|114
1601554500000|2020-10-01 12:15:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|82
1601554800000|2020-10-01 12:20:00|1105.5|1104.5|1106.2|1105.2|1106.2|1105.2|1104.8|1103.8|159
1601555100000|2020-10-01 12:25:00|1106|1105|1106.2|1105.2|1106.2|1105.2|1105.8|1104.8|85
1601555400000|2020-10-01 12:30:00|1106.1|1105.1|1105.4|1104.4|1106.6|1105.6|1105.2|1104.2|111
1601555700000|2020-10-01 12:35:00|1105.3|1104.3|1105.8|1104.8|1106.2|1105.2|1105.2|1104.2|92
1601556000000|2020-10-01 12:40:00|1105.6|1104.6|1106.4|1105.4|1106.9|1105.9|1105.5|1104.5|68
1601556300000|2020-10-01 12:45:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|48
1601556600000|2020-10-01 12:50:00|1105.6|1104.6|1104|1103|1105.6|1104.6|1104|1103|92
1601556900000|2020-10-01 12:55:00|1103.9|1102.9|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|129
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1105.2|1104.2|1105.2|1104.2|1103.5|1102.5|355
1601557500000|2020-10-01 13:05:00|1105.1|1104.1|1103.9|1102.9|1105.4|1104.4|1103.7|1102.7|662
1601557800000|2020-10-01 13:10:00|1103.8|1102.8|1104|1103|1104.4|1103.4|1103.5|1102.5|258
1601558100000|2020-10-01 13:15:00|1103.9|1102.9|1103|1102|1103.9|1102.9|1103|1102|482
1601558400000|2020-10-01 13:20:00|1103.1|1102.1|1102.9|1101.9|1103.5|1102.5|1102.7|1101.7|350
1601558700000|2020-10-01 13:25:00|1102.8|1101.8|1103.5|1102.5|1103.6|1102.6|1102.8|1101.8|735
1601559000000|2020-10-01 13:30:00|1103.2|1102.7|1101.1|1100.6|1103.2|1102.7|1099.6|1099.1|3421
1601559300000|2020-10-01 13:35:00|1101.2|1100.7|1099.5|1099|1101.7|1101.2|1099.4|1098.9|2834
1601559600000|2020-10-01 13:40:00|1099.4|1098.9|1099.5|1099|1100.5|1100|1099.1|1098.6|1832
1601559900000|2020-10-01 13:45:00|1099.6|1099.1|1101.4|1100.9|1101.6|1101.1|1098.8|1098.3|1915
1601560200000|2020-10-01 13:50:00|1101.5|1101|1098.2|1097.7|1101.8|1101.3|1097.8|1097.3|1193
1601560500000|2020-10-01 13:55:00|1098.1|1097.6|1099|1098.5|1099.5|1099|1098.1|1097.6|798
1601560800000|2020-10-01 14:00:00|1098.5|1098|1097.7|1097.2|1099.9|1099.4|1097.4|1096.9|1636
1601561100000|2020-10-01 14:05:00|1097.6|1097.1|1097.2|1096.7|1098.4|1097.9|1096.6|1096.1|1154
1601561400000|2020-10-01 14:10:00|1097.3|1096.8|1098.1|1097.6|1098.3|1097.8|1096.6|1096.1|1122
1601561700000|2020-10-01 14:15:00|1098|1097.5|1098.4|1097.9|1098.9|1098.4|1097|1096.5|1122
1601562000000|2020-10-01 14:20:00|1098.3|1097.8|1098.6|1098.1|1099.5|1099|1098.3|1097.8|729
1601562300000|2020-10-01 14:25:00|1098.5|1098|1098.3|1097.8|1098.5|1098|1097.1|1096.6|863
1601562600000|2020-10-01 14:30:00|1098.1|1097.6|1099.8|1099.3|1100|1099.5|1097.9|1097.4|1083
1601562900000|2020-10-01 14:35:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.3|1098.8|1106
1601563200000|2020-10-01 14:40:00|1099.5|1099|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|824
1601563500000|2020-10-01 14:45:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1098.8|1098.3|636
1601563800000|2020-10-01 14:50:00|1099.6|1099.1|1099.3|1098.8|1100.1|1099.6|1099.1|1098.6|583
1601564100000|2020-10-01 14:55:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1097.8|1097.3|744
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.6|1100.1|1098.2|1097.7|1247
1601564700000|2020-10-01 15:05:00|1100.3|1099.8|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|1202
1601565000000|2020-10-01 15:10:00|1099|1098.5|1100.3|1099.8|1100.3|1099.8|1098.4|1097.9|860
1601565300000|2020-10-01 15:15:00|1100.2|1099.7|1100.4|1099.9|1100.8|1100.3|1099.9|1099.4|1070
1601565600000|2020-10-01 15:20:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1100.3|1099.8|788
1601565900000|2020-10-01 15:25:00|1101.7|1101.2|1102.2|1101.7|1102.4|1101.9|1101.3|1100.8|732
1601566200000|2020-10-01 15:30:00|1102.3|1101.8|1102.2|1101.7|1102.5|1102|1101.3|1100.8|789
1601566500000|2020-10-01 15:35:00|1102.1|1101.6|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|565
1601566800000|2020-10-01 15:40:00|1101.9|1101.4|1101.8|1101.3|1102|1101.5|1101.4|1100.9|457
1601567100000|2020-10-01 15:45:00|1101.7|1101.2|1101.2|1100.7|1101.9|1101.4|1101.2|1100.7|164
1601567400000|2020-10-01 15:50:00|1101.1|1100.6|1102.1|1101.6|1102.2|1101.7|1100.9|1100.4|483
1601567700000|2020-10-01 15:55:00|1102|1101.5|1102.3|1101.8|1102.3|1101.8|1101.6|1101.1|257
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1100.7|1100.2|1102.4|1101.9|1100.3|1099.8|299
1601568300000|2020-10-01 16:05:00|1100.6|1100.1|1100.6|1100.1|1101.5|1101|1100.4|1099.9|252
1601568600000|2020-10-01 16:10:00|1100.7|1100.2|1100.4|1099.9|1101|1100.5|1100|1099.5|393
1601568900000|2020-10-01 16:15:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.2|1098.7|365
1601569200000|2020-10-01 16:20:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1100.2|1099.7|449
1601569500000|2020-10-01 16:25:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.4|1099.9|139
1601569800000|2020-10-01 16:30:00|1100.9|1100.4|1101.4|1100.9|1101.5|1101|1100.9|1100.4|123
1601570100000|2020-10-01 16:35:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1100.8|1100.3|249
1601570400000|2020-10-01 16:40:00|1101.5|1101|1101.8|1101.3|1102.3|1101.8|1101.5|1101|417
1601570700000|2020-10-01 16:45:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.5|1101|117
1601571000000|2020-10-01 16:50:00|1101.9|1101.4|1102.5|1102|1102.5|1102|1101.9|1101.4|832
1601571300000|2020-10-01 16:55:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.8|1101.3|238
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1101.9|1101.4|1102.3|1101.8|1101.7|1101.2|210
1601571900000|2020-10-01 17:05:00|1102|1101.5|1102.9|1102.4|1103|1102.5|1101.9|1101.4|201
1601572200000|2020-10-01 17:10:00|1102.8|1102.3|1103.2|1102.7|1103.5|1103|1102.8|1102.3|1263
1601572500000|2020-10-01 17:15:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1102.4|1101.9|1034
1601572800000|2020-10-01 17:20:00|1103.6|1103.1|1104.1|1103.6|1104.1|1103.6|1103.4|1102.9|1691
1601573100000|2020-10-01 17:25:00|1104|1103.5|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|577
1601573400000|2020-10-01 17:30:00|1103.8|1103.3|1103.9|1103.4|1104.1|1103.6|1103.6|1103.1|421
1601573700000|2020-10-01 17:35:00|1103.8|1103.3|1104|1103.5|1104.2|1103.7|1103.8|1103.3|187
1601574000000|2020-10-01 17:40:00|1104.1|1103.6|1103.2|1102.7|1104.3|1103.8|1103|1102.5|427
1601574300000|2020-10-01 17:45:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1103|1102.5|177
1601574600000|2020-10-01 17:50:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.1|1102.6|394
1601574900000|2020-10-01 17:55:00|1104|1103.5|1102.9|1102.4|1104.8|1104.3|1101.9|1101.4|1241
1601575200000|2020-10-01 18:00:00|1103|1102.5|1102.7|1102.2|1104.8|1104.3|1101.9|1101.4|2253
1601575500000|2020-10-01 18:05:00|1102.8|1102.3|1101.9|1101.4|1103.2|1102.7|1101.3|1100.8|1021
1601575800000|2020-10-01 18:10:00|1101.8|1101.3|1102|1101.5|1102.4|1101.9|1101.3|1100.8|257
1601576100000|2020-10-01 18:15:00|1101.7|1101.2|1101.6|1101.1|1102|1101.5|1101|1100.5|327
1601576400000|2020-10-01 18:20:00|1101.7|1101.2|1102.4|1101.9|1102.5|1102|1101.6|1101.1|327
1601576700000|2020-10-01 18:25:00|1102.5|1102|1104.2|1103.7|1104.2|1103.7|1102|1101.5|437
1601577000000|2020-10-01 18:30:00|1104.1|1103.6|1104.6|1104.1|1104.8|1104.3|1104.1|1103.6|179
1601577300000|2020-10-01 18:35:00|1104.7|1104.2|1105.2|1104.7|1105.4|1104.9|1104.7|1104.2|241
1601577600000|2020-10-01 18:40:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.8|1104.3|161
1601577900000|2020-10-01 18:45:00|1105.2|1104.7|1105|1104.5|1105.2|1104.7|1104.6|1104.1|124
1601578200000|2020-10-01 18:50:00|1104.9|1104.4|1105.2|1104.7|1105.6|1105.1|1104.7|1104.2|164
1601578500000|2020-10-01 18:55:00|1105|1104.5|1105.7|1105.2|1105.7|1105.2|1105|1104.5|248
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|512
1601579100000|2020-10-01 19:05:00|1105.8|1105.3|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|384
1601579400000|2020-10-01 19:10:00|1105.4|1104.9|1104.7|1104.2|1105.8|1105.3|1104.6|1104.1|334
1601579700000|2020-10-01 19:15:00|1104.8|1104.3|1103.7|1103.2|1104.8|1104.3|1103.7|1103.2|280
1601580000000|2020-10-01 19:20:00|1103.6|1103.1|1103.4|1102.9|1103.9|1103.4|1103.1|1102.6|421
1601580300000|2020-10-01 19:25:00|1103.3|1102.8|1102.4|1101.9|1103.3|1102.8|1102.3|1101.8|416
1601580600000|2020-10-01 19:30:00|1102.5|1102|1103.2|1102.7|1103.2|1102.7|1102.5|1102|426
1601580900000|2020-10-01 19:35:00|1103.1|1102.6|1102.6|1102.1|1103.4|1102.9|1101.7|1101.2|595
1601581200000|2020-10-01 19:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.2|1101.7|826
1601581500000|2020-10-01 19:45:00|1102.5|1102|1103.5|1103|1103.6|1103.1|1102.4|1101.9|1058
1601581800000|2020-10-01 19:50:00|1103.8|1103.3|1104.7|1104.2|1104.9|1104.4|1103.8|1103.3|1389
1601582100000|2020-10-01 19:55:00|1104.6|1104.1|1105.8|1105.3|1106.2|1105.7|1104.6|1104.1|5117
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1105.5|1104.5|1105.7|1104.7|1105.2|1104.2|562
1601582700000|2020-10-01 20:05:00|1105.4|1104.4|1106.2|1105.2|1106.2|1105.2|1105.4|1104.4|92
1601583000000|2020-10-01 20:10:00|1106|1105|1105.4|1104.4|1106|1105|1105.3|1104.3|213
1601583300000|2020-10-01 20:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601583900000|2020-10-01 20:25:00|1105.7|1104.7|1106.1|1105.1|1106.1|1105.1|1105.7|1104.7|90
1601584200000|2020-10-01 20:30:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|31
1601584500000|2020-10-01 20:35:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|16
1601584800000|2020-10-01 20:40:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1
1601585100000|2020-10-01 20:45:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|6
1601585700000|2020-10-01 20:55:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1601589300000|2020-10-01 21:55:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1106.8|1104.8|1107.3|1105.3|1106.4|1104.4|0
1601589900000|2020-10-01 22:05:00|1106.9|1104.9|1105.9|1103.9|1106.9|1104.9|1105.7|1103.7|0
1601590200000|2020-10-01 22:10:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1106|1104|0
1601590500000|2020-10-01 22:15:00|1106.8|1104.8|1108.5|1106.5|1108.5|1106.5|1106.8|1104.8|0
1601590800000|2020-10-01 22:20:00|1108.3|1106.3|1108.7|1106.7|1109|1107|1108.1|1106.1|0
1601591100000|2020-10-01 22:25:00|1108.8|1106.8|1106.3|1104.3|1108.9|1106.9|1105.9|1103.9|0
1601591400000|2020-10-01 22:30:00|1106.2|1104.2|1106.9|1104.9|1106.9|1104.9|1104.9|1102.9|0
1601591700000|2020-10-01 22:35:00|1106.8|1104.8|1108.1|1106.1|1108.8|1106.8|1106.7|1104.7|0
1601592000000|2020-10-01 22:40:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592300000|2020-10-01 22:45:00|1108|1106|1108|1106|1108.3|1106.3|1107.5|1105.5|0
1601592600000|2020-10-01 22:50:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592900000|2020-10-01 22:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.6|1105.6|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|0
1601593500000|2020-10-01 23:05:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601593800000|2020-10-01 23:10:00|1108.1|1106.1|1107.3|1105.3|1108.2|1106.2|1106.5|1104.5|0
1601594100000|2020-10-01 23:15:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|0
1601594400000|2020-10-01 23:20:00|1107.3|1105.3|1106.8|1104.8|1107.3|1105.3|1106.6|1104.6|0
1601594700000|2020-10-01 23:25:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.6|1104.6|0
1601595000000|2020-10-01 23:30:00|1107.1|1105.1|1106.9|1104.9|1107.4|1105.4|1106.4|1104.4|0
1601595300000|2020-10-01 23:35:00|1107|1105|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|0
1601595600000|2020-10-01 23:40:00|1107|1105|1106.5|1104.5|1107|1105|1106.5|1104.5|0
1601595900000|2020-10-01 23:45:00|1106.4|1104.4|1106.1|1104.1|1106.7|1104.7|1106|1104|0
1601596200000|2020-10-01 23:50:00|1106|1104|1106.2|1104.2|1106.7|1104.7|1106|1104|0
1601596500000|2020-10-01 23:55:00|1106.3|1104.3|1106.6|1104.6|1106.6|1104.6|1106|1104|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1093.6|1092.6|1095.5|1094.5|1092.9|1091.9|83
1601510700000|2020-10-01 00:05:00|1094.1|1093.1|1094.7|1093.7|1095.3|1094.3|1094.1|1093.1|21
1601511000000|2020-10-01 00:10:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601511300000|2020-10-01 00:15:00|||||||||5
1601511600000|2020-10-01 00:20:00|1094.7|1093.7|1095|1094|1095|1094|1094.7|1093.7|3
1601511900000|2020-10-01 00:25:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601512200000|2020-10-01 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1601512500000|2020-10-01 00:35:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.3|1093.3|36
1601512800000|2020-10-01 00:40:00|1094.6|1093.6|1094.5|1093.5|1094.8|1093.8|1094.3|1093.3|68
1601513100000|2020-10-01 00:45:00|1094.4|1093.4|1095|1094|1095|1094|1094.3|1093.3|18
1601513400000|2020-10-01 00:50:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.9|1093.9|9
1601513700000|2020-10-01 00:55:00|1095.8|1094.8|1094|1093|1095.9|1094.9|1094|1093|14
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|18
1601514300000|2020-10-01 01:05:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|6
1601514600000|2020-10-01 01:10:00|1096.9|1095.9|1097.8|1096.8|1098.2|1097.2|1096.9|1095.9|30
1601514900000|2020-10-01 01:15:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|4
1601515200000|2020-10-01 01:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|7
1601515800000|2020-10-01 01:30:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098.1|1097.1|4
1601516400000|2020-10-01 01:40:00|1099.6|1098.6|1101.3|1100.3|1101.3|1100.3|1099.6|1098.6|8
1601516700000|2020-10-01 01:45:00|1101|1100|1100.8|1099.8|1101|1100|1100.8|1099.8|21
1601517000000|2020-10-01 01:50:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601517300000|2020-10-01 01:55:00|1101.3|1100.3|1101.4|1100.4|1101.7|1100.7|1101.3|1100.3|9
1601517600000|2020-10-01 02:00:00|1102|1101|1101.7|1100.7|1102.1|1101.1|1101.4|1100.4|65
1601517900000|2020-10-01 02:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|25
1601518500000|2020-10-01 02:15:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1101.8|1100.8|11
1601519100000|2020-10-01 02:25:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|2
1601520900000|2020-10-01 02:55:00|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|13
1601524200000|2020-10-01 03:50:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|14
1601524500000|2020-10-01 03:55:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|4
1601529900000|2020-10-01 05:25:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|8
1601530500000|2020-10-01 05:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|5
1601530800000|2020-10-01 05:40:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601531100000|2020-10-01 05:45:00|1101.7|1100.7|1102.5|1101.5|1102.5|1101.5|1101.7|1100.7|11
1601531400000|2020-10-01 05:50:00|1102.3|1101.3|1102.7|1101.7|1102.7|1101.7|1102.3|1101.3|7
1601531700000|2020-10-01 05:55:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1103|1102|7
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1104.1|1103.1|1104.9|1103.9|1103.8|1102.8|19
1601532300000|2020-10-01 06:05:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|3
1601532600000|2020-10-01 06:10:00|1104.3|1103.3|1104|1103|1104.3|1103.3|1103.7|1102.7|12
1601532900000|2020-10-01 06:15:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1103.8|1102.8|3
1601533200000|2020-10-01 06:20:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1601533500000|2020-10-01 06:25:00|1105.1|1104.1|1105.4|1104.4|1105.4|1104.4|1105|1104|11
1601533800000|2020-10-01 06:30:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.6|1103.6|72
1601534100000|2020-10-01 06:35:00|1105.4|1104.4|1106|1105|1106|1105|1105.4|1104.4|5
1601534400000|2020-10-01 06:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|5
1601534700000|2020-10-01 06:45:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|19
1601535000000|2020-10-01 06:50:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1105.9|1104.9|28
1601535300000|2020-10-01 06:55:00|1106.5|1105.5|1106.5|1105.5|1107.1|1106.1|1106.4|1105.4|94
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1105.1|1104.1|222
1601535900000|2020-10-01 07:05:00|1106.3|1105.3|1106.2|1105.2|1106.3|1105.3|1105.1|1104.1|183
1601536200000|2020-10-01 07:10:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|189
1601536500000|2020-10-01 07:15:00|1106|1105|1107.7|1106.7|1107.9|1106.9|1106|1105|268
1601536800000|2020-10-01 07:20:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|160
1601537100000|2020-10-01 07:25:00|1106.9|1105.9|1106.7|1105.7|1107.3|1106.3|1106.7|1105.7|95
1601537400000|2020-10-01 07:30:00|1106.8|1105.8|1104.4|1103.4|1107|1106|1104.2|1103.2|261
1601537700000|2020-10-01 07:35:00|1104.3|1103.3|1104.6|1103.6|1104.8|1103.8|1103.7|1102.7|203
1601538000000|2020-10-01 07:40:00|1104.5|1103.5|1104.1|1103.1|1105.3|1104.3|1104|1103|99
1601538300000|2020-10-01 07:45:00|1104|1103|1104.9|1103.9|1105.2|1104.2|1103.6|1102.6|158
1601538600000|2020-10-01 07:50:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|102
1601538900000|2020-10-01 07:55:00|1104.5|1103.5|1104.5|1103.5|1104.9|1103.9|1103.9|1102.9|206
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1103.6|1102.6|1104.6|1103.6|1103.3|1102.3|192
1601539500000|2020-10-01 08:05:00|1103.5|1102.5|1105.3|1104.3|1105.3|1104.3|1103.5|1102.5|126
1601539800000|2020-10-01 08:10:00|1105.2|1104.2|1106.5|1105.5|1106.7|1105.7|1104.9|1103.9|355
1601540100000|2020-10-01 08:15:00|1106.6|1105.6|1106.8|1105.8|1107.2|1106.2|1106.3|1105.3|166
1601540400000|2020-10-01 08:20:00|1106.9|1105.9|1106.8|1105.8|1107.3|1106.3|1106.6|1105.6|67
1601540700000|2020-10-01 08:25:00|1106.7|1105.7|1106.5|1105.5|1107|1106|1106.1|1105.1|90
1601541000000|2020-10-01 08:30:00|1106.3|1105.3|1103.6|1102.6|1106.3|1105.3|1103.6|1102.6|335
1601541300000|2020-10-01 08:35:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.6|1101.6|131
1601541600000|2020-10-01 08:40:00|1102.5|1101.5|1102.9|1101.9|1103.3|1102.3|1102|1101|93
1601541900000|2020-10-01 08:45:00|1102.7|1101.7|1103.1|1102.1|1103.2|1102.2|1102.6|1101.6|214
1601542200000|2020-10-01 08:50:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102|1101|63
1601542500000|2020-10-01 08:55:00|1103.1|1102.1|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|75
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1103.8|1102.8|1103.8|1102.8|1102.4|1101.4|97
1601543100000|2020-10-01 09:05:00|1103.6|1102.6|1103.6|1102.6|1103.9|1102.9|1103.2|1102.2|251
1601543400000|2020-10-01 09:10:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|65
1601543700000|2020-10-01 09:15:00|1103.5|1102.5|1104.3|1103.3|1104.3|1103.3|1103.4|1102.4|36
1601544000000|2020-10-01 09:20:00|1104.4|1103.4|1104.2|1103.2|1104.6|1103.6|1104.1|1103.1|63
1601544300000|2020-10-01 09:25:00|1104.1|1103.1|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|165
1601544600000|2020-10-01 09:30:00|1104.2|1103.2|1104.2|1103.2|1104.6|1103.6|1104|1103|157
1601544900000|2020-10-01 09:35:00|1104|1103|1104.5|1103.5|1104.9|1103.9|1104|1103|113
1601545200000|2020-10-01 09:40:00|1104.7|1103.7|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|84
1601545500000|2020-10-01 09:45:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.6|1103.6|100
1601545800000|2020-10-01 09:50:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1104.3|1103.3|130
1601546100000|2020-10-01 09:55:00|1104.5|1103.5|1104.9|1103.9|1105|1104|1104.3|1103.3|59
1601546400000|2020-10-01 10:00:00|1105|1104|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|103
1601546700000|2020-10-01 10:05:00|1105.5|1104.5|1105.3|1104.3|1106|1105|1105|1104|89
1601547000000|2020-10-01 10:10:00|1105.2|1104.2|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|67
1601547300000|2020-10-01 10:15:00|1104.3|1103.3|1104.6|1103.6|1104.6|1103.6|1104.1|1103.1|101
1601547600000|2020-10-01 10:20:00|1104.7|1103.7|1104.9|1103.9|1105.2|1104.2|1104.6|1103.6|98
1601547900000|2020-10-01 10:25:00|1105.1|1104.1|1105.4|1104.4|1106.2|1105.2|1105|1104|92
1601548200000|2020-10-01 10:30:00|1105.3|1104.3|1105.6|1104.6|1105.8|1104.8|1105|1104|289
1601548500000|2020-10-01 10:35:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|466
1601548800000|2020-10-01 10:40:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|173
1601549100000|2020-10-01 10:45:00|1106.2|1105.2|1106|1105|1106.3|1105.3|1106|1105|325
1601549400000|2020-10-01 10:50:00|1106.1|1105.1|1105.8|1104.8|1106.6|1105.6|1105.7|1104.7|167
1601549700000|2020-10-01 10:55:00|1105.9|1104.9|1106.6|1105.6|1106.9|1105.9|1105.9|1104.9|74
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|179
1601550300000|2020-10-01 11:05:00|1106.6|1105.6|1106.7|1105.7|1107.2|1106.2|1106.4|1105.4|93
1601550600000|2020-10-01 11:10:00|1106.9|1105.9|1108.1|1107.1|1108.3|1107.3|1106.9|1105.9|381
1601550900000|2020-10-01 11:15:00|1108.2|1107.2|1108|1107|1109|1108|1107.7|1106.7|217
1601551200000|2020-10-01 11:20:00|1107.8|1106.8|1107.1|1106.1|1107.8|1106.8|1107.1|1106.1|29
1601551500000|2020-10-01 11:25:00|1107.5|1106.5|1106.7|1105.7|1107.7|1106.7|1106.7|1105.7|142
1601551800000|2020-10-01 11:30:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.2|1105.2|105
1601552100000|2020-10-01 11:35:00|1106.7|1105.7|1107.1|1106.1|1107.4|1106.4|1106.7|1105.7|116
1601552400000|2020-10-01 11:40:00|1107|1106|1106.4|1105.4|1107|1106|1106.2|1105.2|31
1601552700000|2020-10-01 11:45:00|1106.7|1105.7|1106.4|1105.4|1106.8|1105.8|1106.3|1105.3|33
1601553000000|2020-10-01 11:50:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.4|1105.4|105
1601553300000|2020-10-01 11:55:00|1107.2|1106.2|1107.2|1106.2|1107.9|1106.9|1107.1|1106.1|129
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1107.2|1106.2|1107.5|1106.5|1106.8|1105.8|132
1601553900000|2020-10-01 12:05:00|1106.9|1105.9|1105.6|1104.6|1107|1106|1105.5|1104.5|229
1601554200000|2020-10-01 12:10:00|1105.7|1104.7|1106.2|1105.2|1106.3|1105.3|1105.6|1104.6|114
1601554500000|2020-10-01 12:15:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|82
1601554800000|2020-10-01 12:20:00|1105.5|1104.5|1106.2|1105.2|1106.2|1105.2|1104.8|1103.8|159
1601555100000|2020-10-01 12:25:00|1106|1105|1106.2|1105.2|1106.2|1105.2|1105.8|1104.8|85
1601555400000|2020-10-01 12:30:00|1106.1|1105.1|1105.4|1104.4|1106.6|1105.6|1105.2|1104.2|111
1601555700000|2020-10-01 12:35:00|1105.3|1104.3|1105.8|1104.8|1106.2|1105.2|1105.2|1104.2|92
1601556000000|2020-10-01 12:40:00|1105.6|1104.6|1106.4|1105.4|1106.9|1105.9|1105.5|1104.5|68
1601556300000|2020-10-01 12:45:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|48
1601556600000|2020-10-01 12:50:00|1105.6|1104.6|1104|1103|1105.6|1104.6|1104|1103|92
1601556900000|2020-10-01 12:55:00|1103.9|1102.9|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|129
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1105.2|1104.2|1105.2|1104.2|1103.5|1102.5|355
1601557500000|2020-10-01 13:05:00|1105.1|1104.1|1103.9|1102.9|1105.4|1104.4|1103.7|1102.7|662
1601557800000|2020-10-01 13:10:00|1103.8|1102.8|1104|1103|1104.4|1103.4|1103.5|1102.5|258
1601558100000|2020-10-01 13:15:00|1103.9|1102.9|1103|1102|1103.9|1102.9|1103|1102|482
1601558400000|2020-10-01 13:20:00|1103.1|1102.1|1102.9|1101.9|1103.5|1102.5|1102.7|1101.7|350
1601558700000|2020-10-01 13:25:00|1102.8|1101.8|1103.5|1102.5|1103.6|1102.6|1102.8|1101.8|735
1601559000000|2020-10-01 13:30:00|1103.2|1102.7|1101.1|1100.6|1103.2|1102.7|1099.6|1099.1|3421
1601559300000|2020-10-01 13:35:00|1101.2|1100.7|1099.5|1099|1101.7|1101.2|1099.4|1098.9|2834
1601559600000|2020-10-01 13:40:00|1099.4|1098.9|1099.5|1099|1100.5|1100|1099.1|1098.6|1832
1601559900000|2020-10-01 13:45:00|1099.6|1099.1|1101.4|1100.9|1101.6|1101.1|1098.8|1098.3|1915
1601560200000|2020-10-01 13:50:00|1101.5|1101|1098.2|1097.7|1101.8|1101.3|1097.8|1097.3|1193
1601560500000|2020-10-01 13:55:00|1098.1|1097.6|1099|1098.5|1099.5|1099|1098.1|1097.6|798
1601560800000|2020-10-01 14:00:00|1098.5|1098|1097.7|1097.2|1099.9|1099.4|1097.4|1096.9|1636
1601561100000|2020-10-01 14:05:00|1097.6|1097.1|1097.2|1096.7|1098.4|1097.9|1096.6|1096.1|1154
1601561400000|2020-10-01 14:10:00|1097.3|1096.8|1098.1|1097.6|1098.3|1097.8|1096.6|1096.1|1122
1601561700000|2020-10-01 14:15:00|1098|1097.5|1098.4|1097.9|1098.9|1098.4|1097|1096.5|1122
1601562000000|2020-10-01 14:20:00|1098.3|1097.8|1098.6|1098.1|1099.5|1099|1098.3|1097.8|729
1601562300000|2020-10-01 14:25:00|1098.5|1098|1098.3|1097.8|1098.5|1098|1097.1|1096.6|863
1601562600000|2020-10-01 14:30:00|1098.1|1097.6|1099.8|1099.3|1100|1099.5|1097.9|1097.4|1083
1601562900000|2020-10-01 14:35:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.3|1098.8|1106
1601563200000|2020-10-01 14:40:00|1099.5|1099|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|824
1601563500000|2020-10-01 14:45:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1098.8|1098.3|636
1601563800000|2020-10-01 14:50:00|1099.6|1099.1|1099.3|1098.8|1100.1|1099.6|1099.1|1098.6|583
1601564100000|2020-10-01 14:55:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1097.8|1097.3|744
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.6|1100.1|1098.2|1097.7|1247
1601564700000|2020-10-01 15:05:00|1100.3|1099.8|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|1202
1601565000000|2020-10-01 15:10:00|1099|1098.5|1100.3|1099.8|1100.3|1099.8|1098.4|1097.9|860
1601565300000|2020-10-01 15:15:00|1100.2|1099.7|1100.4|1099.9|1100.8|1100.3|1099.9|1099.4|1070
1601565600000|2020-10-01 15:20:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1100.3|1099.8|788
1601565900000|2020-10-01 15:25:00|1101.7|1101.2|1102.2|1101.7|1102.4|1101.9|1101.3|1100.8|732
1601566200000|2020-10-01 15:30:00|1102.3|1101.8|1102.2|1101.7|1102.5|1102|1101.3|1100.8|789
1601566500000|2020-10-01 15:35:00|1102.1|1101.6|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|565
1601566800000|2020-10-01 15:40:00|1101.9|1101.4|1101.8|1101.3|1102|1101.5|1101.4|1100.9|457
1601567100000|2020-10-01 15:45:00|1101.7|1101.2|1101.2|1100.7|1101.9|1101.4|1101.2|1100.7|164
1601567400000|2020-10-01 15:50:00|1101.1|1100.6|1102.1|1101.6|1102.2|1101.7|1100.9|1100.4|483
1601567700000|2020-10-01 15:55:00|1102|1101.5|1102.3|1101.8|1102.3|1101.8|1101.6|1101.1|257
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1100.7|1100.2|1102.4|1101.9|1100.3|1099.8|299
1601568300000|2020-10-01 16:05:00|1100.6|1100.1|1100.6|1100.1|1101.5|1101|1100.4|1099.9|252
1601568600000|2020-10-01 16:10:00|1100.7|1100.2|1100.4|1099.9|1101|1100.5|1100|1099.5|393
1601568900000|2020-10-01 16:15:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.2|1098.7|365
1601569200000|2020-10-01 16:20:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1100.2|1099.7|449
1601569500000|2020-10-01 16:25:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.4|1099.9|139
1601569800000|2020-10-01 16:30:00|1100.9|1100.4|1101.4|1100.9|1101.5|1101|1100.9|1100.4|123
1601570100000|2020-10-01 16:35:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1100.8|1100.3|249
1601570400000|2020-10-01 16:40:00|1101.5|1101|1101.8|1101.3|1102.3|1101.8|1101.5|1101|417
1601570700000|2020-10-01 16:45:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.5|1101|117
1601571000000|2020-10-01 16:50:00|1101.9|1101.4|1102.5|1102|1102.5|1102|1101.9|1101.4|832
1601571300000|2020-10-01 16:55:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.8|1101.3|238
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1101.9|1101.4|1102.3|1101.8|1101.7|1101.2|210
1601571900000|2020-10-01 17:05:00|1102|1101.5|1102.9|1102.4|1103|1102.5|1101.9|1101.4|201
1601572200000|2020-10-01 17:10:00|1102.8|1102.3|1103.2|1102.7|1103.5|1103|1102.8|1102.3|1263
1601572500000|2020-10-01 17:15:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1102.4|1101.9|1034
1601572800000|2020-10-01 17:20:00|1103.6|1103.1|1104.1|1103.6|1104.1|1103.6|1103.4|1102.9|1691
1601573100000|2020-10-01 17:25:00|1104|1103.5|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|577
1601573400000|2020-10-01 17:30:00|1103.8|1103.3|1103.9|1103.4|1104.1|1103.6|1103.6|1103.1|421
1601573700000|2020-10-01 17:35:00|1103.8|1103.3|1104|1103.5|1104.2|1103.7|1103.8|1103.3|187
1601574000000|2020-10-01 17:40:00|1104.1|1103.6|1103.2|1102.7|1104.3|1103.8|1103|1102.5|427
1601574300000|2020-10-01 17:45:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1103|1102.5|177
1601574600000|2020-10-01 17:50:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.1|1102.6|394
1601574900000|2020-10-01 17:55:00|1104|1103.5|1102.9|1102.4|1104.8|1104.3|1101.9|1101.4|1241
1601575200000|2020-10-01 18:00:00|1103|1102.5|1102.7|1102.2|1104.8|1104.3|1101.9|1101.4|2253
1601575500000|2020-10-01 18:05:00|1102.8|1102.3|1101.9|1101.4|1103.2|1102.7|1101.3|1100.8|1021
1601575800000|2020-10-01 18:10:00|1101.8|1101.3|1102|1101.5|1102.4|1101.9|1101.3|1100.8|257
1601576100000|2020-10-01 18:15:00|1101.7|1101.2|1101.6|1101.1|1102|1101.5|1101|1100.5|327
1601576400000|2020-10-01 18:20:00|1101.7|1101.2|1102.4|1101.9|1102.5|1102|1101.6|1101.1|327
1601576700000|2020-10-01 18:25:00|1102.5|1102|1104.2|1103.7|1104.2|1103.7|1102|1101.5|437
1601577000000|2020-10-01 18:30:00|1104.1|1103.6|1104.6|1104.1|1104.8|1104.3|1104.1|1103.6|179
1601577300000|2020-10-01 18:35:00|1104.7|1104.2|1105.2|1104.7|1105.4|1104.9|1104.7|1104.2|241
1601577600000|2020-10-01 18:40:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.8|1104.3|161
1601577900000|2020-10-01 18:45:00|1105.2|1104.7|1105|1104.5|1105.2|1104.7|1104.6|1104.1|124
1601578200000|2020-10-01 18:50:00|1104.9|1104.4|1105.2|1104.7|1105.6|1105.1|1104.7|1104.2|164
1601578500000|2020-10-01 18:55:00|1105|1104.5|1105.7|1105.2|1105.7|1105.2|1105|1104.5|248
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|512
1601579100000|2020-10-01 19:05:00|1105.8|1105.3|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|384
1601579400000|2020-10-01 19:10:00|1105.4|1104.9|1104.7|1104.2|1105.8|1105.3|1104.6|1104.1|334
1601579700000|2020-10-01 19:15:00|1104.8|1104.3|1103.7|1103.2|1104.8|1104.3|1103.7|1103.2|280
1601580000000|2020-10-01 19:20:00|1103.6|1103.1|1103.4|1102.9|1103.9|1103.4|1103.1|1102.6|421
1601580300000|2020-10-01 19:25:00|1103.3|1102.8|1102.4|1101.9|1103.3|1102.8|1102.3|1101.8|416
1601580600000|2020-10-01 19:30:00|1102.5|1102|1103.2|1102.7|1103.2|1102.7|1102.5|1102|426
1601580900000|2020-10-01 19:35:00|1103.1|1102.6|1102.6|1102.1|1103.4|1102.9|1101.7|1101.2|595
1601581200000|2020-10-01 19:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.2|1101.7|826
1601581500000|2020-10-01 19:45:00|1102.5|1102|1103.5|1103|1103.6|1103.1|1102.4|1101.9|1058
1601581800000|2020-10-01 19:50:00|1103.8|1103.3|1104.7|1104.2|1104.9|1104.4|1103.8|1103.3|1389
1601582100000|2020-10-01 19:55:00|1104.6|1104.1|1105.8|1105.3|1106.2|1105.7|1104.6|1104.1|5117
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1105.5|1104.5|1105.7|1104.7|1105.2|1104.2|562
1601582700000|2020-10-01 20:05:00|1105.4|1104.4|1106.2|1105.2|1106.2|1105.2|1105.4|1104.4|92
1601583000000|2020-10-01 20:10:00|1106|1105|1105.4|1104.4|1106|1105|1105.3|1104.3|213
1601583300000|2020-10-01 20:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601583900000|2020-10-01 20:25:00|1105.7|1104.7|1106.1|1105.1|1106.1|1105.1|1105.7|1104.7|90
1601584200000|2020-10-01 20:30:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|31
1601584500000|2020-10-01 20:35:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|16
1601584800000|2020-10-01 20:40:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1
1601585100000|2020-10-01 20:45:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|6
1601585700000|2020-10-01 20:55:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1601589300000|2020-10-01 21:55:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1106.8|1104.8|1107.3|1105.3|1106.4|1104.4|0
1601589900000|2020-10-01 22:05:00|1106.9|1104.9|1105.9|1103.9|1106.9|1104.9|1105.7|1103.7|0
1601590200000|2020-10-01 22:10:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1106|1104|0
1601590500000|2020-10-01 22:15:00|1106.8|1104.8|1108.5|1106.5|1108.5|1106.5|1106.8|1104.8|0
1601590800000|2020-10-01 22:20:00|1108.3|1106.3|1108.7|1106.7|1109|1107|1108.1|1106.1|0
1601591100000|2020-10-01 22:25:00|1108.8|1106.8|1106.3|1104.3|1108.9|1106.9|1105.9|1103.9|0
1601591400000|2020-10-01 22:30:00|1106.2|1104.2|1106.9|1104.9|1106.9|1104.9|1104.9|1102.9|0
1601591700000|2020-10-01 22:35:00|1106.8|1104.8|1108.1|1106.1|1108.8|1106.8|1106.7|1104.7|0
1601592000000|2020-10-01 22:40:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592300000|2020-10-01 22:45:00|1108|1106|1108|1106|1108.3|1106.3|1107.5|1105.5|0
1601592600000|2020-10-01 22:50:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592900000|2020-10-01 22:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.6|1105.6|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|0
1601593500000|2020-10-01 23:05:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601593800000|2020-10-01 23:10:00|1108.1|1106.1|1107.3|1105.3|1108.2|1106.2|1106.5|1104.5|0
1601594100000|2020-10-01 23:15:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|0
1601594400000|2020-10-01 23:20:00|1107.3|1105.3|1106.8|1104.8|1107.3|1105.3|1106.6|1104.6|0
1601594700000|2020-10-01 23:25:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.6|1104.6|0
1601595000000|2020-10-01 23:30:00|1107.1|1105.1|1106.9|1104.9|1107.4|1105.4|1106.4|1104.4|0
1601595300000|2020-10-01 23:35:00|1107|1105|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|0
1601595600000|2020-10-01 23:40:00|1107|1105|1106.5|1104.5|1107|1105|1106.5|1104.5|0
1601595900000|2020-10-01 23:45:00|1106.4|1104.4|1106.1|1104.1|1106.7|1104.7|1106|1104|0
1601596200000|2020-10-01 23:50:00|1106|1104|1106.2|1104.2|1106.7|1104.7|1106|1104|0
1601596500000|2020-10-01 23:55:00|1106.3|1104.3|1106.6|1104.6|1106.6|1104.6|1106|1104|0
1601596800000|2020-10-02 00:00:00|1102.1|1101.1|1105.1|1104.1|1105.1|1104.1|1102.1|1101.1|9
1601597100000|2020-10-02 00:05:00|1105.5|1104.5|1103.7|1102.7|1105.5|1104.5|1103.7|1102.7|14
1601598900000|2020-10-02 00:35:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.9|1100.9|16
1601599200000|2020-10-02 00:40:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1601599800000|2020-10-02 00:50:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101|1100|30
1601600100000|2020-10-02 00:55:00|1101|1100|1100.9|1099.9|1101|1100|1100.6|1099.6|33
1601600400000|2020-10-02 01:00:00|1100.5|1099.5|1100.8|1099.8|1100.8|1099.8|1099.5|1098.5|105
1601601000000|2020-10-02 01:10:00|1100.2|1099.2|1099.6|1098.6|1100.2|1099.2|1099.6|1098.6|21
1601601900000|2020-10-02 01:25:00|1099.9|1098.9|1100.3|1099.3|1100.3|1099.3|1099.9|1098.9|2
1601602200000|2020-10-02 01:30:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|4
1601603100000|2020-10-02 01:45:00|1098.5|1097.5|1098.5|1097.5|1098.6|1097.6|1098.5|1097.5|6
1601603700000|2020-10-02 01:55:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|2
1601604000000|2020-10-02 02:00:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|4
1601604300000|2020-10-02 02:05:00|1096.2|1095.2|1095.7|1094.7|1096.2|1095.2|1095.7|1094.7|5
1601605200000|2020-10-02 02:20:00|1095|1094|1095|1094|1095|1094|1095|1094|1
1601606100000|2020-10-02 02:35:00|||||||||2
1601606400000|2020-10-02 02:40:00|1095.1|1094.1|1094.3|1093.3|1095.3|1094.3|1094.3|1093.3|22
1601606700000|2020-10-02 02:45:00|1093.8|1092.8|1093|1092|1093.8|1092.8|1093|1092|3
1601607000000|2020-10-02 02:50:00|1092.8|1091.8|1091.8|1090.8|1092.8|1091.8|1091.8|1090.8|16
1601607300000|2020-10-02 02:55:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|3
1601607600000|2020-10-02 03:00:00|1093|1092|1092.5|1091.5|1093|1092|1092.5|1091.5|4
1601608200000|2020-10-02 03:10:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1601609100000|2020-10-02 03:25:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|3
1601609400000|2020-10-02 03:30:00|1092.3|1091.3|1092.4|1091.4|1092.4|1091.4|1092.3|1091.3|7
1601610300000|2020-10-02 03:45:00|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|9
1601610600000|2020-10-02 03:50:00|1093|1092|1093.4|1092.4|1093.4|1092.4|1093|1092|3
1601610900000|2020-10-02 03:55:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601611500000|2020-10-02 04:05:00|||||||||1
1601612100000|2020-10-02 04:15:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1601612700000|2020-10-02 04:25:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|6
1601613000000|2020-10-02 04:30:00|1094.2|1093.2|1094.6|1093.6|1094.6|1093.6|1094.2|1093.2|6
1601613300000|2020-10-02 04:35:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1601613900000|2020-10-02 04:45:00|||||||||1
1601614200000|2020-10-02 04:50:00|1094.4|1093.4|1094|1093|1094.4|1093.4|1093.6|1092.6|40
1601614500000|2020-10-02 04:55:00|1091.8|1090.8|1087.3|1086.3|1092.1|1091.1|1086.5|1085.5|105
1601614800000|2020-10-02 05:00:00|1086.9|1085.9|1086.4|1085.4|1087.2|1086.2|1085.5|1084.5|38
1601615100000|2020-10-02 05:05:00|1084.9|1083.9|1085.4|1084.4|1085.4|1084.4|1084.5|1083.5|19
1601615400000|2020-10-02 05:10:00|1084.3|1083.3|1085|1084|1085|1084|1084.3|1083.3|6
1601616300000|2020-10-02 05:25:00|1082.8|1081.8|1085|1084|1085|1084|1082.8|1081.8|58
1601616600000|2020-10-02 05:30:00|1083.6|1082.6|1083.7|1082.7|1083.7|1082.7|1082.7|1081.7|155
1601616900000|2020-10-02 05:35:00|1081.4|1080.4|1082.6|1081.6|1082.6|1081.6|1081.4|1080.4|40
1601617200000|2020-10-02 05:40:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1601617500000|2020-10-02 05:45:00|1082.9|1081.9|1084.7|1083.7|1084.7|1083.7|1082.9|1081.9|30
1601617800000|2020-10-02 05:50:00|1082.7|1081.7|1082.4|1081.4|1084.3|1083.3|1081.7|1080.7|21
1601618100000|2020-10-02 05:55:00|1083.1|1082.1|1083.3|1082.3|1084|1083|1082.5|1081.5|98
1601618400000|2020-10-02 06:00:00|1083.9|1082.9|1083.5|1082.5|1084.5|1083.5|1083.5|1082.5|10
1601618700000|2020-10-02 06:05:00|||||||||12
1601619000000|2020-10-02 06:10:00|1083.6|1082.6|1084.3|1083.3|1084.6|1083.6|1083.6|1082.6|10
1601619300000|2020-10-02 06:15:00|1085.1|1084.1|1082.9|1081.9|1085.5|1084.5|1082.9|1081.9|139
1601619600000|2020-10-02 06:20:00|1083.1|1082.1|1084|1083|1084.1|1083.1|1082.8|1081.8|61
1601619900000|2020-10-02 06:25:00|1084.9|1083.9|1086.7|1085.7|1087|1086|1084.7|1083.7|63
1601620200000|2020-10-02 06:30:00|1086.5|1085.5|1085.1|1084.1|1086.5|1085.5|1085.1|1084.1|42
1601620500000|2020-10-02 06:35:00|1084.9|1083.9|1085|1084|1085.4|1084.4|1084.8|1083.8|46
1601620800000|2020-10-02 06:40:00|1085.2|1084.2|1085.8|1084.8|1085.8|1084.8|1085|1084|16
1601621100000|2020-10-02 06:45:00|1085.3|1084.3|1085.7|1084.7|1086.5|1085.5|1085|1084|116
1601621400000|2020-10-02 06:50:00|1085.4|1084.4|1087.1|1086.1|1087.2|1086.2|1085.4|1084.4|54
1601621700000|2020-10-02 06:55:00|1086.9|1085.9|1086.9|1085.9|1087.1|1086.1|1085.8|1084.8|108
1601622000000|2020-10-02 07:00:00|1086.3|1085.3|1086|1085|1086.6|1085.6|1084.7|1083.7|254
1601622300000|2020-10-02 07:05:00|1086.2|1085.2|1088.8|1087.8|1089.8|1088.8|1086.2|1085.2|355
1601622600000|2020-10-02 07:10:00|1088.9|1087.9|1088.7|1087.7|1089.5|1088.5|1087.9|1086.9|174
1601622900000|2020-10-02 07:15:00|1089.2|1088.2|1089.8|1088.8|1090|1089|1088.8|1087.8|291
1601623200000|2020-10-02 07:20:00|1089.7|1088.7|1090.9|1089.9|1091.1|1090.1|1089.4|1088.4|534
1601623500000|2020-10-02 07:25:00|1090.8|1089.8|1091.6|1090.6|1092.5|1091.5|1090.5|1089.5|655
1601623800000|2020-10-02 07:30:00|1091.7|1090.7|1092.4|1091.4|1092.5|1091.5|1091.2|1090.2|294
1601624100000|2020-10-02 07:35:00|1092.5|1091.5|1090.9|1089.9|1092.5|1091.5|1090.7|1089.7|300
1601624400000|2020-10-02 07:40:00|1091.1|1090.1|1090.5|1089.5|1091.5|1090.5|1090.4|1089.4|338
1601624700000|2020-10-02 07:45:00|1090.4|1089.4|1088.1|1087.1|1090.4|1089.4|1088.1|1087.1|400
1601625000000|2020-10-02 07:50:00|1088|1087|1088|1087|1088.4|1087.4|1087.1|1086.1|258
1601625300000|2020-10-02 07:55:00|1087.9|1086.9|1089|1088|1089|1088|1087.7|1086.7|163
1601625600000|2020-10-02 08:00:00|1088.9|1087.9|1089.7|1088.7|1090|1089|1088.7|1087.7|378
1601625900000|2020-10-02 08:05:00|1090|1089|1087.6|1086.6|1090.1|1089.1|1087.6|1086.6|291
1601626200000|2020-10-02 08:10:00|1087.7|1086.7|1086.3|1085.3|1087.7|1086.7|1085.5|1084.5|1021
1601626500000|2020-10-02 08:15:00|1086.4|1085.4|1087.7|1086.7|1087.7|1086.7|1086.1|1085.1|92
1601626800000|2020-10-02 08:20:00|1087.9|1086.9|1088.8|1087.8|1088.9|1087.9|1087.7|1086.7|187
1601627100000|2020-10-02 08:25:00|1089.1|1088.1|1089.3|1088.3|1089.4|1088.4|1088.8|1087.8|287
1601627400000|2020-10-02 08:30:00|1089.2|1088.2|1088.2|1087.2|1089.2|1088.2|1087.4|1086.4|103
1601627700000|2020-10-02 08:35:00|1088.4|1087.4|1088.8|1087.8|1089.4|1088.4|1088|1087|84
1601628000000|2020-10-02 08:40:00|1088.5|1087.5|1088.5|1087.5|1089.2|1088.2|1088.3|1087.3|82
1601628300000|2020-10-02 08:45:00|1088.7|1087.7|1089|1088|1089.4|1088.4|1088.4|1087.4|52
1601628600000|2020-10-02 08:50:00|1089.1|1088.1|1089.3|1088.3|1089.4|1088.4|1088.5|1087.5|45
1601628900000|2020-10-02 08:55:00|1089.5|1088.5|1089.1|1088.1|1089.8|1088.8|1088.8|1087.8|72
1601629200000|2020-10-02 09:00:00|1088.9|1087.9|1089.7|1088.7|1089.7|1088.7|1088.4|1087.4|68
1601629500000|2020-10-02 09:05:00|1089.9|1088.9|1090.4|1089.4|1090.4|1089.4|1089.8|1088.8|35
1601629800000|2020-10-02 09:10:00|1090.3|1089.3|1090.1|1089.1|1090.7|1089.7|1090.1|1089.1|34
1601630100000|2020-10-02 09:15:00|1090.3|1089.3|1089.8|1088.8|1090.5|1089.5|1089.8|1088.8|104
1601630400000|2020-10-02 09:20:00|1089.9|1088.9|1087.9|1086.9|1090.2|1089.2|1087.9|1086.9|75
1601630700000|2020-10-02 09:25:00|1087.8|1086.8|1087.3|1086.3|1088.1|1087.1|1087|1086|52
1601631000000|2020-10-02 09:30:00|1087.2|1086.2|1086.4|1085.4|1087.5|1086.5|1086.4|1085.4|134
1601631300000|2020-10-02 09:35:00|1086.5|1085.5|1085.9|1084.9|1086.8|1085.8|1085.7|1084.7|58
1601631600000|2020-10-02 09:40:00|1085.8|1084.8|1085|1084|1085.8|1084.8|1084.8|1083.8|88
1601631900000|2020-10-02 09:45:00|1085.1|1084.1|1086.1|1085.1|1086.4|1085.4|1085|1084|112
1601632200000|2020-10-02 09:50:00|1086|1085|1086.5|1085.5|1086.6|1085.6|1085.7|1084.7|53
1601632500000|2020-10-02 09:55:00|1086.6|1085.6|1085.8|1084.8|1086.7|1085.7|1085.2|1084.2|64
1601632800000|2020-10-02 10:00:00|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1084.6|1083.6|128
1601633100000|2020-10-02 10:05:00|1085.4|1084.4|1084.8|1083.8|1085.5|1084.5|1084.6|1083.6|56
1601633400000|2020-10-02 10:10:00|1084.9|1083.9|1084.7|1083.7|1085.3|1084.3|1084.4|1083.4|97
1601633700000|2020-10-02 10:15:00|1084.9|1083.9|1084.1|1083.1|1084.9|1083.9|1083.9|1082.9|105
1601634000000|2020-10-02 10:20:00|1084|1083|1084.8|1083.8|1084.9|1083.9|1083.8|1082.8|61
1601634300000|2020-10-02 10:25:00|1084.9|1083.9|1086.5|1085.5|1086.8|1085.8|1084.9|1083.9|94
1601634600000|2020-10-02 10:30:00|1086.4|1085.4|1086.5|1085.5|1086.9|1085.9|1085.7|1084.7|143
1601634900000|2020-10-02 10:35:00|1086.4|1085.4|1087.5|1086.5|1087.6|1086.6|1086.2|1085.2|116
1601635200000|2020-10-02 10:40:00|1087.6|1086.6|1088.2|1087.2|1088.3|1087.3|1087.4|1086.4|87
1601635500000|2020-10-02 10:45:00|1088.1|1087.1|1087.3|1086.3|1088.1|1087.1|1087.1|1086.1|41
1601635800000|2020-10-02 10:50:00|1087.4|1086.4|1088.6|1087.6|1088.8|1087.8|1087.4|1086.4|52
1601636100000|2020-10-02 10:55:00|1088.7|1087.7|1088.5|1087.5|1088.8|1087.8|1088.1|1087.1|31
1601636400000|2020-10-02 11:00:00|1088.4|1087.4|1088.9|1087.9|1089|1088|1088.2|1087.2|78
1601636700000|2020-10-02 11:05:00|1088.8|1087.8|1087.3|1086.3|1089|1088|1087.2|1086.2|61
1601637000000|2020-10-02 11:10:00|1087.4|1086.4|1088|1087|1088.4|1087.4|1087.4|1086.4|101
1601637300000|2020-10-02 11:15:00|1087.9|1086.9|1087.7|1086.7|1088.1|1087.1|1087.5|1086.5|61
1601637600000|2020-10-02 11:20:00|1087.5|1086.5|1087.1|1086.1|1087.8|1086.8|1087|1086|315
1601637900000|2020-10-02 11:25:00|1087.2|1086.2|1087.7|1086.7|1087.7|1086.7|1087|1086|87
1601638200000|2020-10-02 11:30:00|1087.6|1086.6|1087.9|1086.9|1088.3|1087.3|1087.4|1086.4|78
1601638500000|2020-10-02 11:35:00|1088.1|1087.1|1088.4|1087.4|1088.5|1087.5|1087.9|1086.9|80
1601638800000|2020-10-02 11:40:00|1088.3|1087.3|1087.9|1086.9|1088.6|1087.6|1087.9|1086.9|653
1601639100000|2020-10-02 11:45:00|1087.8|1086.8|1089|1088|1089|1088|1087.8|1086.8|31
1601639400000|2020-10-02 11:50:00|1088.8|1087.8|1089.1|1088.1|1089.5|1088.5|1088.2|1087.2|159
1601639700000|2020-10-02 11:55:00|1089|1088|1088.9|1087.9|1089.5|1088.5|1088|1087|135
1601640000000|2020-10-02 12:00:00|1088.6|1087.6|1089|1088|1089.8|1088.8|1088.6|1087.6|200
1601640300000|2020-10-02 12:05:00|1089.1|1088.1|1090.9|1089.9|1090.9|1089.9|1089.1|1088.1|206
1601640600000|2020-10-02 12:10:00|1090.8|1089.8|1091.6|1090.6|1091.9|1090.9|1090.6|1089.6|205
1601640900000|2020-10-02 12:15:00|1091.7|1090.7|1092|1091|1092.1|1091.1|1091.3|1090.3|140
1601641200000|2020-10-02 12:20:00|1092.2|1091.2|1092.1|1091.1|1092.4|1091.4|1091.4|1090.4|229
1601641500000|2020-10-02 12:25:00|1092.2|1091.2|1092.2|1091.2|1092.7|1091.7|1091.5|1090.5|396
1601641800000|2020-10-02 12:30:00|1092|1091|1091.4|1090.4|1093|1092|1090.4|1089.4|470
1601642100000|2020-10-02 12:35:00|1091.3|1090.3|1091|1090|1091.4|1090.4|1090|1089|305
1601642400000|2020-10-02 12:40:00|1091.1|1090.1|1090.2|1089.2|1091.4|1090.4|1090.1|1089.1|229
1601642700000|2020-10-02 12:45:00|1090.1|1089.1|1089.3|1088.3|1090.2|1089.2|1088.5|1087.5|173
1601643000000|2020-10-02 12:50:00|1089.2|1088.2|1088.1|1087.1|1089.2|1088.2|1087.5|1086.5|261
1601643300000|2020-10-02 12:55:00|1088|1087|1089.1|1088.1|1089.4|1088.4|1088|1087|126
1601643600000|2020-10-02 13:00:00|1089.2|1088.2|1087.1|1086.1|1089.2|1088.2|1086.7|1085.7|244
1601643900000|2020-10-02 13:05:00|1087|1086|1086.8|1085.8|1087.6|1086.6|1086.5|1085.5|321
1601644200000|2020-10-02 13:10:00|1087|1086|1086.4|1085.4|1087.3|1086.3|1086.3|1085.3|610
1601644500000|2020-10-02 13:15:00|1086.5|1085.5|1087.5|1086.5|1087.8|1086.8|1086.5|1085.5|412
1601644800000|2020-10-02 13:20:00|1087.4|1086.4|1087.9|1086.9|1088.1|1087.1|1087.1|1086.1|231
1601645100000|2020-10-02 13:25:00|1088|1087|1088.6|1087.6|1088.9|1087.9|1087.6|1086.6|563
1601645400000|2020-10-02 13:30:00|1088.4|1087.9|1095.1|1094.6|1095.1|1094.6|1087.2|1086.7|4333
1601645700000|2020-10-02 13:35:00|1095|1094.5|1098|1097.5|1098.3|1097.8|1094.4|1093.9|1895
1601646000000|2020-10-02 13:40:00|1097.7|1097.2|1097.9|1097.4|1098.5|1098|1096.6|1096.1|1321
1601646300000|2020-10-02 13:45:00|1098|1097.5|1098.7|1098.2|1099.5|1099|1097.6|1097.1|1688
1601646600000|2020-10-02 13:50:00|1098.6|1098.1|1097.1|1096.6|1098.7|1098.2|1095.3|1094.8|1639
1601646900000|2020-10-02 13:55:00|1097.2|1096.7|1097.9|1097.4|1098|1097.5|1096.3|1095.8|563
1601647200000|2020-10-02 14:00:00|1097.8|1097.3|1098.6|1098.1|1099.7|1099.2|1097.7|1097.2|896
1601647500000|2020-10-02 14:05:00|1098.5|1098|1100.8|1100.3|1100.9|1100.4|1098.5|1098|853
1601647800000|2020-10-02 14:10:00|1100.9|1100.4|1100.2|1099.7|1101.6|1101.1|1099.5|1099|706
1601648100000|2020-10-02 14:15:00|1100.1|1099.6|1099.9|1099.4|1100.4|1099.9|1099|1098.5|628
1601648400000|2020-10-02 14:20:00|1099.8|1099.3|1098.4|1097.9|1100.5|1100|1098.3|1097.8|1371
1601648700000|2020-10-02 14:25:00|1098.5|1098|1099.3|1098.8|1100.1|1099.6|1098|1097.5|1795
1601649000000|2020-10-02 14:30:00|1099.2|1098.7|1100|1099.5|1100.2|1099.7|1098.3|1097.8|1070
1601649300000|2020-10-02 14:35:00|1099.9|1099.4|1098.5|1098|1100.2|1099.7|1098.5|1098|1570
1601649600000|2020-10-02 14:40:00|1098.6|1098.1|1098.4|1097.9|1098.9|1098.4|1097.6|1097.1|835
1601649900000|2020-10-02 14:45:00|1098.3|1097.8|1098.8|1098.3|1099.2|1098.7|1098|1097.5|710
1601650200000|2020-10-02 14:50:00|1098.7|1098.2|1098|1097.5|1098.8|1098.3|1097.6|1097.1|516
1601650500000|2020-10-02 14:55:00|1098.1|1097.6|1098.4|1097.9|1098.9|1098.4|1098.1|1097.6|484
1601650800000|2020-10-02 15:00:00|1098.3|1097.8|1098.1|1097.6|1098.9|1098.4|1097.1|1096.6|931
1601651100000|2020-10-02 15:05:00|1098.2|1097.7|1098.3|1097.8|1099.2|1098.7|1097.8|1097.3|892
1601651400000|2020-10-02 15:10:00|1098.2|1097.7|1098.3|1097.8|1098.7|1098.2|1098|1097.5|409
1601651700000|2020-10-02 15:15:00|1098.4|1097.9|1099.3|1098.8|1099.7|1099.2|1097.6|1097.1|515
1601652000000|2020-10-02 15:20:00|1099.2|1098.7|1099.5|1099|1100|1099.5|1099.1|1098.6|776
1601652300000|2020-10-02 15:25:00|1099.6|1099.1|1099.9|1099.4|1100.2|1099.7|1099.3|1098.8|862
1601652600000|2020-10-02 15:30:00|1100|1099.5|1097.5|1097|1100.1|1099.6|1097.5|1097|746
1601652900000|2020-10-02 15:35:00|1097.6|1097.1|1096.5|1096|1098.1|1097.6|1096.5|1096|374
1601653200000|2020-10-02 15:40:00|1096.4|1095.9|1095.9|1095.4|1096.5|1096|1095.6|1095.1|603
1601653500000|2020-10-02 15:45:00|1095.6|1095.1|1096.8|1096.3|1096.9|1096.4|1095.4|1094.9|318
1601653800000|2020-10-02 15:50:00|1096.7|1096.2|1096.1|1095.6|1097.1|1096.6|1096|1095.5|335
1601654100000|2020-10-02 15:55:00|1096|1095.5|1093.9|1093.4|1096|1095.5|1093.7|1093.2|519
1601654400000|2020-10-02 16:00:00|1093.8|1093.3|1092.2|1091.7|1093.8|1093.3|1092.1|1091.6|431
1601654700000|2020-10-02 16:05:00|1092.1|1091.6|1093.2|1092.7|1094.1|1093.6|1091.7|1091.2|1025
1601655000000|2020-10-02 16:10:00|1093.3|1092.8|1095.8|1095.3|1097.1|1096.6|1093.3|1092.8|1547
1601655300000|2020-10-02 16:15:00|1095.7|1095.2|1097.5|1097|1097.6|1097.1|1095.2|1094.7|1104
1601655600000|2020-10-02 16:20:00|1097.6|1097.1|1097.3|1096.8|1098.6|1098.1|1096.3|1095.8|1210
1601655900000|2020-10-02 16:25:00|1097.4|1096.9|1096.8|1096.3|1098.1|1097.6|1096.6|1096.1|290
1601656200000|2020-10-02 16:30:00|1096.6|1096.1|1094.7|1094.2|1097.5|1097|1094.3|1093.8|606
1601656500000|2020-10-02 16:35:00|1094.6|1094.1|1096|1095.5|1096.2|1095.7|1094.1|1093.6|454
1601656800000|2020-10-02 16:40:00|1095.9|1095.4|1096.5|1096|1096.7|1096.2|1095.9|1095.4|308
1601657100000|2020-10-02 16:45:00|1096.3|1095.8|1095.9|1095.4|1096.4|1095.9|1095.5|1095|505
1601657400000|2020-10-02 16:50:00|1095.8|1095.3|1096.5|1096|1096.7|1096.2|1095.1|1094.6|446
1601657700000|2020-10-02 16:55:00|1096.4|1095.9|1095.5|1095|1096.8|1096.3|1095.4|1094.9|190
1601658000000|2020-10-02 17:00:00|1095.6|1095.1|1095.1|1094.6|1096.2|1095.7|1095.1|1094.6|191
1601658300000|2020-10-02 17:05:00|1095.2|1094.7|1094.5|1094|1095.2|1094.7|1094.2|1093.7|178
1601658600000|2020-10-02 17:10:00|1094.6|1094.1|1093.7|1093.2|1095.5|1095|1093.7|1093.2|283
1601658900000|2020-10-02 17:15:00|1093.8|1093.3|1094|1093.5|1094.1|1093.6|1093.2|1092.7|759
1601659200000|2020-10-02 17:20:00|1093.9|1093.4|1094.1|1093.6|1094.3|1093.8|1093.5|1093|650
1601659500000|2020-10-02 17:25:00|1094|1093.5|1093.5|1093|1094.1|1093.6|1093.5|1093|485
1601659800000|2020-10-02 17:30:00|1093.6|1093.1|1092.3|1091.8|1093.8|1093.3|1092.2|1091.7|356
1601660100000|2020-10-02 17:35:00|1092.4|1091.9|1093.4|1092.9|1093.5|1093|1092.4|1091.9|295
1601660400000|2020-10-02 17:40:00|1093.5|1093|1091.5|1091|1093.6|1093.1|1090.6|1090.1|845
1601660700000|2020-10-02 17:45:00|1091.3|1090.8|1091.8|1091.3|1092.2|1091.7|1091.1|1090.6|563
1601661000000|2020-10-02 17:50:00|1091.9|1091.4|1092.6|1092.1|1092.9|1092.4|1091.3|1090.8|163
1601661300000|2020-10-02 17:55:00|1092.5|1092|1092.6|1092.1|1093.3|1092.8|1092.5|1092|213
1601661600000|2020-10-02 18:00:00|1092.7|1092.2|1094.2|1093.7|1094.2|1093.7|1092.6|1092.1|291
1601661900000|2020-10-02 18:05:00|1094.3|1093.8|1095.1|1094.6|1095.3|1094.8|1094.2|1093.7|183
1601662200000|2020-10-02 18:10:00|1094.9|1094.4|1094.3|1093.8|1095.2|1094.7|1094.1|1093.6|101
1601662500000|2020-10-02 18:15:00|1094.4|1093.9|1094.7|1094.2|1094.9|1094.4|1094.3|1093.8|78
1601662800000|2020-10-02 18:20:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1094.3|1093.8|68
1601663100000|2020-10-02 18:25:00|1094.7|1094.2|1094.7|1094.2|1094.8|1094.3|1094.1|1093.6|311
1601663400000|2020-10-02 18:30:00|1094.8|1094.3|1093.6|1093.1|1095|1094.5|1093.2|1092.7|580
1601663700000|2020-10-02 18:35:00|1093.5|1093|1093.5|1093|1094.4|1093.9|1093.3|1092.8|208
1601664000000|2020-10-02 18:40:00|1093.6|1093.1|1093.4|1092.9|1094.1|1093.6|1093.2|1092.7|185
1601664300000|2020-10-02 18:45:00|1093.3|1092.8|1093.2|1092.7|1093.8|1093.3|1092.6|1092.1|198
1601664600000|2020-10-02 18:50:00|1093|1092.5|1092.8|1092.3|1093.2|1092.7|1092.4|1091.9|284
1601664900000|2020-10-02 18:55:00|1092.9|1092.4|1093.4|1092.9|1094.3|1093.8|1092.9|1092.4|589
1601665200000|2020-10-02 19:00:00|1093.5|1093|1092.4|1091.9|1093.5|1093|1092|1091.5|703
1601665500000|2020-10-02 19:05:00|1092.3|1091.8|1092|1091.5|1092.4|1091.9|1091.8|1091.3|614
1601665800000|2020-10-02 19:10:00|1092.1|1091.6|1091.4|1090.9|1093.7|1093.2|1090.8|1090.3|1568
1601666100000|2020-10-02 19:15:00|1091.5|1091|1092|1091.5|1092.2|1091.7|1090.9|1090.4|466
1601666400000|2020-10-02 19:20:00|1091.9|1091.4|1092.5|1092|1093|1092.5|1091.7|1091.2|580
1601666700000|2020-10-02 19:25:00|1092.6|1092.1|1093|1092.5|1093.4|1092.9|1092.4|1091.9|898
1601667000000|2020-10-02 19:30:00|1093.1|1092.6|1093.6|1093.1|1093.7|1093.2|1092.9|1092.4|487
1601667300000|2020-10-02 19:35:00|1093.7|1093.2|1093.9|1093.4|1094.1|1093.6|1093.6|1093.1|545
1601667600000|2020-10-02 19:40:00|1093.8|1093.3|1093.8|1093.3|1094|1093.5|1093.2|1092.7|714
1601667900000|2020-10-02 19:45:00|1093.7|1093.2|1093.9|1093.4|1093.9|1093.4|1093.4|1092.9|816
1601668200000|2020-10-02 19:50:00|1093.8|1093.3|1091.6|1091.1|1093.8|1093.3|1091.5|1091|1395
1601668500000|2020-10-02 19:55:00|1091.7|1091.2|1091.8|1091.3|1092.6|1092.1|1091.4|1090.9|5665
1601668800000|2020-10-02 20:00:00|1092|1091|1092.1|1091.1|1092.7|1091.7|1091.5|1090.5|604
1601669100000|2020-10-02 20:05:00|1092|1091|1091.6|1090.6|1092|1091|1091.4|1090.4|67
1601669400000|2020-10-02 20:10:00|1091.7|1090.7|1092.7|1091.7|1092.7|1091.7|1091.5|1090.5|44
1601670000000|2020-10-02 20:20:00|1092.9|1091.9|1093.2|1092.2|1093.8|1092.8|1092.9|1091.9|31
1601670300000|2020-10-02 20:25:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|47
1601670600000|2020-10-02 20:30:00|1092.7|1091.7|1093.2|1092.2|1093.2|1092.2|1092.7|1091.7|12
1601671500000|2020-10-02 20:45:00|1093.1|1092.1|1092.7|1091.7|1093.1|1092.1|1092.7|1091.7|30
1601671800000|2020-10-02 20:50:00|1093|1092|1093|1092|1093|1092|1092.9|1091.9|12
1601672100000|2020-10-02 20:55:00|1093.4|1091.4|1093.4|1091.4|1093.4|1091.4|1093.4|1091.4|14
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1094|1093|1096.7|1094.7|1094|1093|0
1601849100000|2020-10-04 22:05:00|||||||||14
1601849400000|2020-10-04 22:10:00|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|3
1601849700000|2020-10-04 22:15:00|1096.7|1095.7|1096.9|1095.9|1097.3|1096.3|1096.7|1095.7|15
1601850000000|2020-10-04 22:20:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|2
1601854500000|2020-10-04 23:35:00|1099.6|1098.6|1101.4|1100.4|1101.5|1100.5|1099.6|1098.6|27
1601855700000|2020-10-04 23:55:00|1099.8|1098.8|1099.1|1098.1|1099.8|1098.8|1099.1|1098.1|5
1601856000000|2020-10-05 00:00:00|1098|1097|1098.3|1097.3|1098.5|1097.5|1098|1097|4
1601856300000|2020-10-05 00:05:00|1100.1|1099.1|1100.3|1099.3|1100.3|1099.3|1100.1|1099.1|10
1601856600000|2020-10-05 00:10:00|1099.4|1098.4|1100.3|1099.3|1100.3|1099.3|1099.4|1098.4|11
1601859000000|2020-10-05 00:50:00|1098|1097|1097.9|1096.9|1098|1097|1097.9|1096.9|28
1601859300000|2020-10-05 00:55:00|1098|1097|1098|1097|1098|1097|1098|1097|3
1601859600000|2020-10-05 01:00:00|1097.4|1096.4|1097.5|1096.5|1097.6|1096.6|1097.4|1096.4|7
1601859900000|2020-10-05 01:05:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1601860200000|2020-10-05 01:10:00|1097.5|1096.5|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|36
1601860500000|2020-10-05 01:15:00|1096.7|1095.7|1098|1097|1098.2|1097.2|1096.7|1095.7|15
1601860800000|2020-10-05 01:20:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1601861100000|2020-10-05 01:25:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1096.5|1095.5|32
1601861400000|2020-10-05 01:30:00|1097.3|1096.3|1094.1|1093.1|1097.3|1096.3|1093.4|1092.4|60
1601861700000|2020-10-05 01:35:00|1093.2|1092.2|1091.7|1090.7|1093.2|1092.2|1091.6|1090.6|85
1601862000000|2020-10-05 01:40:00|1091.8|1090.8|1091|1090|1091.8|1090.8|1091|1090|11
1601862300000|2020-10-05 01:45:00|1090.6|1089.6|1091.1|1090.1|1091.1|1090.1|1090.3|1089.3|24
1601862600000|2020-10-05 01:50:00|1091.9|1090.9|1091.1|1090.1|1092.1|1091.1|1091|1090|43
1601862900000|2020-10-05 01:55:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1601863200000|2020-10-05 02:00:00|1091.6|1090.6|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|7
1601863500000|2020-10-05 02:05:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1601863800000|2020-10-05 02:10:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1601864100000|2020-10-05 02:15:00|1094.4|1093.4|1093.5|1092.5|1094.4|1093.4|1093.4|1092.4|6
1601864400000|2020-10-05 02:20:00|1093.3|1092.3|1093.7|1092.7|1093.7|1092.7|1092.7|1091.7|8
1601864700000|2020-10-05 02:25:00|1093.1|1092.1|1095|1094|1095|1094|1093.1|1092.1|54
1601865000000|2020-10-05 02:30:00|1095.3|1094.3|1095.5|1094.5|1095.5|1094.5|1095.3|1094.3|52
1601865300000|2020-10-05 02:35:00|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1094.3|1093.3|2
1601865600000|2020-10-05 02:40:00|1094.7|1093.7|1094.2|1093.2|1094.7|1093.7|1094.2|1093.2|3
1601866200000|2020-10-05 02:50:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|8
1601866500000|2020-10-05 02:55:00|1095.1|1094.1|1095.2|1094.2|1095.2|1094.2|1095.1|1094.1|3
1601866800000|2020-10-05 03:00:00|1095.1|1094.1|1095.1|1094.1|1095.6|1094.6|1095.1|1094.1|47
1601867100000|2020-10-05 03:05:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|5
1601867400000|2020-10-05 03:10:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1601868000000|2020-10-05 03:20:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1601868300000|2020-10-05 03:25:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1601868600000|2020-10-05 03:30:00|1095.5|1094.5|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|4
1601868900000|2020-10-05 03:35:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|4
1601869200000|2020-10-05 03:40:00|1094.9|1093.9|1094.4|1093.4|1094.9|1093.9|1094.4|1093.4|4
1601869500000|2020-10-05 03:45:00|1094.6|1093.6|1094.8|1093.8|1095.2|1094.2|1094.6|1093.6|7
1601869800000|2020-10-05 03:50:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1601870100000|2020-10-05 03:55:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601870400000|2020-10-05 04:00:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1601871000000|2020-10-05 04:10:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601871300000|2020-10-05 04:15:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|3
1601872200000|2020-10-05 04:30:00|1095.4|1094.4|1094.6|1093.6|1095.4|1094.4|1094.6|1093.6|4
1601872500000|2020-10-05 04:35:00|1095|1094|1095|1094|1095|1094|1095|1094|1
1601873100000|2020-10-05 04:45:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1601873700000|2020-10-05 04:55:00|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.2|1094.2|2
1601874000000|2020-10-05 05:00:00|1095.3|1094.3|1094.7|1093.7|1095.3|1094.3|1094.7|1093.7|15
1601874300000|2020-10-05 05:05:00|1095|1094|1094.9|1093.9|1095.3|1094.3|1094.9|1093.9|12
1601874600000|2020-10-05 05:10:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|2
1601874900000|2020-10-05 05:15:00|1095.2|1094.2|1095.5|1094.5|1095.5|1094.5|1095.2|1094.2|7
1601875200000|2020-10-05 05:20:00|1096.1|1095.1|1095.7|1094.7|1096.1|1095.1|1095.7|1094.7|38
1601875800000|2020-10-05 05:30:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|2
1601876100000|2020-10-05 05:35:00|1096.2|1095.2|1096.5|1095.5|1096.5|1095.5|1096.2|1095.2|4
1601876700000|2020-10-05 05:45:00|1096.7|1095.7|1097.4|1096.4|1097.4|1096.4|1096.6|1095.6|3
1601877000000|2020-10-05 05:50:00|1097.3|1096.3|1097.4|1096.4|1097.8|1096.8|1097.3|1096.3|9
1601877300000|2020-10-05 05:55:00|1097.6|1096.6|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|5
1601877600000|2020-10-05 06:00:00|1097.9|1096.9|1095.6|1094.6|1097.9|1096.9|1095.6|1094.6|74
1601877900000|2020-10-05 06:05:00|1096.1|1095.1|1094.7|1093.7|1096.4|1095.4|1094.7|1093.7|70
1601878200000|2020-10-05 06:10:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|7
1601878500000|2020-10-05 06:15:00|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|4
1601878800000|2020-10-05 06:20:00|1095.1|1094.1|1094.2|1093.2|1095.1|1094.1|1094.2|1093.2|11
1601879100000|2020-10-05 06:25:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|4
1601879400000|2020-10-05 06:30:00|1094.6|1093.6|1095.2|1094.2|1095.3|1094.3|1094.6|1093.6|50
1601879700000|2020-10-05 06:35:00|1094.4|1093.4|1094.6|1093.6|1094.7|1093.7|1093.8|1092.8|16
1601880000000|2020-10-05 06:40:00|1094.7|1093.7|1095.1|1094.1|1095.1|1094.1|1094.5|1093.5|10
1601880300000|2020-10-05 06:45:00|1094.6|1093.6|1094.5|1093.5|1094.6|1093.6|1094.1|1093.1|22
1601880600000|2020-10-05 06:50:00|1094.6|1093.6|1094.9|1093.9|1095.1|1094.1|1094.5|1093.5|69
1601880900000|2020-10-05 06:55:00|1095.1|1094.1|1095.4|1094.4|1095.5|1094.5|1094.8|1093.8|23
1601881200000|2020-10-05 07:00:00|1095.3|1094.3|1095.7|1094.7|1096.3|1095.3|1095|1094|150
1601881500000|2020-10-05 07:05:00|1095.2|1094.2|1095.7|1094.7|1096.1|1095.1|1094.9|1093.9|248
1601881800000|2020-10-05 07:10:00|1095.6|1094.6|1094.3|1093.3|1095.9|1094.9|1094|1093|237
1601882100000|2020-10-05 07:15:00|1094.5|1093.5|1094.2|1093.2|1095.1|1094.1|1093.9|1092.9|129
1601882400000|2020-10-05 07:20:00|1093.8|1092.8|1093.7|1092.7|1094.5|1093.5|1093.2|1092.2|108
1601882700000|2020-10-05 07:25:00|1093.6|1092.6|1092.9|1091.9|1093.8|1092.8|1091.7|1090.7|288
1601883000000|2020-10-05 07:30:00|1092.8|1091.8|1092.5|1091.5|1093.1|1092.1|1091.6|1090.6|141
1601883300000|2020-10-05 07:35:00|1092.6|1091.6|1092.7|1091.7|1093.1|1092.1|1092|1091|239
1601883600000|2020-10-05 07:40:00|1092.5|1091.5|1092.3|1091.3|1092.7|1091.7|1091.7|1090.7|330
1601883900000|2020-10-05 07:45:00|1092.5|1091.5|1093.6|1092.6|1093.8|1092.8|1092.4|1091.4|141
1601884200000|2020-10-05 07:50:00|1093.5|1092.5|1092.8|1091.8|1093.6|1092.6|1092.5|1091.5|63
1601884500000|2020-10-05 07:55:00|1093|1092|1092.6|1091.6|1093.4|1092.4|1092.5|1091.5|115
1601884800000|2020-10-05 08:00:00|1092.5|1091.5|1093.1|1092.1|1093.5|1092.5|1092.3|1091.3|114
1601885100000|2020-10-05 08:05:00|1093.2|1092.2|1094|1093|1094|1093|1092.9|1091.9|94
1601885400000|2020-10-05 08:10:00|1093.8|1092.8|1094.9|1093.9|1095|1094|1093.8|1092.8|91
1601885700000|2020-10-05 08:15:00|1094.8|1093.8|1095.8|1094.8|1095.8|1094.8|1094.7|1093.7|117
1601886000000|2020-10-05 08:20:00|1095.6|1094.6|1095.1|1094.1|1095.6|1094.6|1094.7|1093.7|65
1601886300000|2020-10-05 08:25:00|1094.8|1093.8|1095.2|1094.2|1095.2|1094.2|1094.5|1093.5|63
1601886600000|2020-10-05 08:30:00|1095|1094|1095.7|1094.7|1095.7|1094.7|1095|1094|124
1601886900000|2020-10-05 08:35:00|1095.8|1094.8|1096.1|1095.1|1096.3|1095.3|1095.8|1094.8|56
1601887200000|2020-10-05 08:40:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1096.1|1095.1|31
1601887500000|2020-10-05 08:45:00|1096.3|1095.3|1096.2|1095.2|1096.6|1095.6|1096.2|1095.2|18
1601887800000|2020-10-05 08:50:00|1095.9|1094.9|1096|1095|1096|1095|1095.8|1094.8|23
1601888100000|2020-10-05 08:55:00|1095.8|1094.8|1095.9|1094.9|1096.3|1095.3|1095.6|1094.6|45
1601888400000|2020-10-05 09:00:00|1096|1095|1096.8|1095.8|1096.8|1095.8|1095.5|1094.5|25
1601888700000|2020-10-05 09:05:00|1096.9|1095.9|1097|1096|1097.1|1096.1|1096.7|1095.7|77
1601889000000|2020-10-05 09:10:00|1096.9|1095.9|1096.3|1095.3|1096.9|1095.9|1096.1|1095.1|100
1601889300000|2020-10-05 09:15:00|1096.1|1095.1|1095.9|1094.9|1096.3|1095.3|1095.7|1094.7|75
1601889600000|2020-10-05 09:20:00|1096|1095|1096.7|1095.7|1096.8|1095.8|1096|1095|125
1601889900000|2020-10-05 09:25:00|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|41
1601890200000|2020-10-05 09:30:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.5|1096|1095|46
1601890500000|2020-10-05 09:35:00|1096.6|1095.6|1097.2|1096.2|1097.2|1096.2|1096.6|1095.6|18
1601890800000|2020-10-05 09:40:00|1097.1|1096.1|1097.5|1096.5|1098|1097|1097.1|1096.1|189
1601891100000|2020-10-05 09:45:00|1097.3|1096.3|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|86
1601891400000|2020-10-05 09:50:00|1097.6|1096.6|1097.7|1096.7|1097.7|1096.7|1097.3|1096.3|76
1601891700000|2020-10-05 09:55:00|1097.8|1096.8|1097.9|1096.9|1098|1097|1097.7|1096.7|94
1601892000000|2020-10-05 10:00:00|1097.8|1096.8|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|83
1601892300000|2020-10-05 10:05:00|1097.5|1096.5|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|66
1601892600000|2020-10-05 10:10:00|1097|1096|1096.4|1095.4|1097|1096|1096.2|1095.2|80
1601892900000|2020-10-05 10:15:00|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.1|1095.1|46
1601893200000|2020-10-05 10:20:00|1096.7|1095.7|1096.8|1095.8|1096.9|1095.9|1096.5|1095.5|36
1601893500000|2020-10-05 10:25:00|1096.7|1095.7|1096.6|1095.6|1096.7|1095.7|1096.4|1095.4|67
1601893800000|2020-10-05 10:30:00|1096.5|1095.5|1096.7|1095.7|1096.9|1095.9|1096.4|1095.4|46
1601894100000|2020-10-05 10:35:00|1096.9|1095.9|1097.3|1096.3|1097.4|1096.4|1096.9|1095.9|47
1601894400000|2020-10-05 10:40:00|1097.4|1096.4|1097.5|1096.5|1097.7|1096.7|1097.3|1096.3|35
1601894700000|2020-10-05 10:45:00|1097.4|1096.4|1097.2|1096.2|1097.4|1096.4|1097|1096|45
1601895000000|2020-10-05 10:50:00|1097.1|1096.1|1097.4|1096.4|1097.4|1096.4|1097.1|1096.1|78
1601895300000|2020-10-05 10:55:00|1097.5|1096.5|1098|1097|1098|1097|1097.4|1096.4|39
1601895600000|2020-10-05 11:00:00|1097.9|1096.9|1098|1097|1098.2|1097.2|1097.5|1096.5|46
1601895900000|2020-10-05 11:05:00|1098.1|1097.1|1098.6|1097.6|1098.8|1097.8|1098.1|1097.1|82
1601896200000|2020-10-05 11:10:00|1098.5|1097.5|1097.9|1096.9|1098.5|1097.5|1097.8|1096.8|49
1601896500000|2020-10-05 11:15:00|1097.8|1096.8|1097.7|1096.7|1097.9|1096.9|1097.5|1096.5|32
1601896800000|2020-10-05 11:20:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.4|1096.4|24
1601897100000|2020-10-05 11:25:00|1097.3|1096.3|1097.4|1096.4|1097.7|1096.7|1097.2|1096.2|116
1601897400000|2020-10-05 11:30:00|1097.6|1096.6|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|57
1601897700000|2020-10-05 11:35:00|1097.7|1096.7|1098.1|1097.1|1098.2|1097.2|1097.5|1096.5|31
1601898000000|2020-10-05 11:40:00|1098.3|1097.3|1098.6|1097.6|1098.7|1097.7|1098|1097|190
1601898300000|2020-10-05 11:45:00|1098.7|1097.7|1098.7|1097.7|1098.9|1097.9|1098.6|1097.6|65
1601898600000|2020-10-05 11:50:00|1098.8|1097.8|1098.3|1097.3|1099|1098|1098.3|1097.3|44
1601898900000|2020-10-05 11:55:00|1098.2|1097.2|1097.9|1096.9|1098.4|1097.4|1097.9|1096.9|48
1601899200000|2020-10-05 12:00:00|1097.8|1096.8|1097.6|1096.6|1098.2|1097.2|1097.2|1096.2|204
1601899500000|2020-10-05 12:05:00|1097.7|1096.7|1098.2|1097.2|1098.4|1097.4|1097.7|1096.7|50
1601899800000|2020-10-05 12:10:00|1098.3|1097.3|1098.7|1097.7|1099.1|1098.1|1098.3|1097.3|418
1601900100000|2020-10-05 12:15:00|1098.6|1097.6|1097.5|1096.5|1098.6|1097.6|1097.5|1096.5|111
1601900400000|2020-10-05 12:20:00|1097.6|1096.6|1097.7|1096.7|1097.8|1096.8|1097.4|1096.4|103
1601900700000|2020-10-05 12:25:00|1097.3|1096.3|1097.5|1096.5|1097.9|1096.9|1097.3|1096.3|69
1601901000000|2020-10-05 12:30:00|1097.6|1096.6|1097.9|1096.9|1098.1|1097.1|1097.4|1096.4|72
1601901300000|2020-10-05 12:35:00|1098|1097|1098.2|1097.2|1098.2|1097.2|1097.8|1096.8|77
1601901600000|2020-10-05 12:40:00|1098.1|1097.1|1097.9|1096.9|1098.3|1097.3|1097.5|1096.5|69
1601901900000|2020-10-05 12:45:00|1098|1097|1098.2|1097.2|1098.4|1097.4|1098|1097|55
1601902200000|2020-10-05 12:50:00|1098|1097|1097.9|1096.9|1098.3|1097.3|1097.9|1096.9|98
1601902500000|2020-10-05 12:55:00|1097.8|1096.8|1098.2|1097.2|1098.4|1097.4|1097.7|1096.7|82
1601902800000|2020-10-05 13:00:00|1098.3|1097.3|1098.6|1097.6|1098.9|1097.9|1098.2|1097.2|185
1601903100000|2020-10-05 13:05:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|233
1601903400000|2020-10-05 13:10:00|1098.1|1097.1|1098.3|1097.3|1098.4|1097.4|1097.9|1096.9|87
1601903700000|2020-10-05 13:15:00|1098.4|1097.4|1098.9|1097.9|1099.1|1098.1|1098.4|1097.4|273
1601904000000|2020-10-05 13:20:00|1098.8|1097.8|1098.9|1097.9|1099.2|1098.2|1098.6|1097.6|71
1601904300000|2020-10-05 13:25:00|1098.8|1097.8|1098.4|1097.4|1099|1098|1098.2|1097.2|226
1601904600000|2020-10-05 13:30:00|1098.1|1097.6|1100.5|1100|1101.5|1101|1098|1097.5|2727
1601904900000|2020-10-05 13:35:00|1100.4|1099.9|1101.1|1100.6|1101.7|1101.2|1099.5|1099|1762
1601905200000|2020-10-05 13:40:00|1101.2|1100.7|1100.8|1100.3|1101.4|1100.9|1100.3|1099.8|1115
1601905500000|2020-10-05 13:45:00|1100.9|1100.4|1100.2|1099.7|1101.3|1100.8|1100|1099.5|1507
1601905800000|2020-10-05 13:50:00|1100.3|1099.8|1100|1099.5|1100.8|1100.3|1099.9|1099.4|820
1601906100000|2020-10-05 13:55:00|1100.1|1099.6|1100.7|1100.2|1100.8|1100.3|1099.8|1099.3|859
1601906400000|2020-10-05 14:00:00|1100.8|1100.3|1101.6|1101.1|1102|1101.5|1100.8|1100.3|884
1601906700000|2020-10-05 14:05:00|1101.7|1101.2|1102.9|1102.4|1103|1102.5|1101.6|1101.1|1117
1601907000000|2020-10-05 14:10:00|1103|1102.5|1102.7|1102.2|1103.1|1102.6|1102|1101.5|870
1601907300000|2020-10-05 14:15:00|1102.8|1102.3|1101.9|1101.4|1103|1102.5|1101.9|1101.4|957
1601907600000|2020-10-05 14:20:00|1101.8|1101.3|1101.7|1101.2|1102.4|1101.9|1101.6|1101.1|801
1601907900000|2020-10-05 14:25:00|1101.9|1101.4|1101.8|1101.3|1102.7|1102.2|1101.7|1101.2|459
1601908200000|2020-10-05 14:30:00|1101.9|1101.4|1102.6|1102.1|1103.4|1102.9|1101.9|1101.4|954
1601908500000|2020-10-05 14:35:00|1102.5|1102|1101.5|1101|1102.8|1102.3|1101.4|1100.9|675
1601908800000|2020-10-05 14:40:00|1101.6|1101.1|1102.4|1101.9|1103|1102.5|1101.6|1101.1|844
1601909100000|2020-10-05 14:45:00|1102.3|1101.8|1102.9|1102.4|1103.2|1102.7|1101.6|1101.1|626
1601909400000|2020-10-05 14:50:00|1103.1|1102.6|1103.3|1102.8|1103.3|1102.8|1102.7|1102.2|659
1601909700000|2020-10-05 14:55:00|1103.4|1102.9|1103.9|1103.4|1104.1|1103.6|1103.4|1102.9|879
1601910000000|2020-10-05 15:00:00|1103.7|1103.2|1104|1103.5|1104.1|1103.6|1102.8|1102.3|568
1601910300000|2020-10-05 15:05:00|1104.1|1103.6|1103.4|1102.9|1104.2|1103.7|1103.4|1102.9|304
1601910600000|2020-10-05 15:10:00|1103.3|1102.8|1102.7|1102.2|1103.4|1102.9|1102.7|1102.2|438
1601910900000|2020-10-05 15:15:00|1102.8|1102.3|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|470
1601911200000|2020-10-05 15:20:00|1103.6|1103.1|1103.1|1102.6|1103.7|1103.2|1103|1102.5|537
1601911500000|2020-10-05 15:25:00|1103|1102.5|1103.2|1102.7|1103.8|1103.3|1102.7|1102.2|800
1601911800000|2020-10-05 15:30:00|1103.3|1102.8|1103|1102.5|1103.3|1102.8|1102.7|1102.2|570
1601912100000|2020-10-05 15:35:00|1102.9|1102.4|1102.1|1101.6|1103.2|1102.7|1102.1|1101.6|831
1601912400000|2020-10-05 15:40:00|1102|1101.5|1102.1|1101.6|1102.8|1102.3|1101.7|1101.2|838
1601912700000|2020-10-05 15:45:00|1102|1101.5|1102.4|1101.9|1102.5|1102|1101.8|1101.3|464
1601913000000|2020-10-05 15:50:00|1102.3|1101.8|1102|1101.5|1102.5|1102|1101.9|1101.4|253
1601913300000|2020-10-05 15:55:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102|1101.5|266
1601913600000|2020-10-05 16:00:00|1102.3|1101.8|1102.1|1101.6|1102.5|1102|1102|1101.5|428
1601913900000|2020-10-05 16:05:00|1102.2|1101.7|1101.6|1101.1|1102.5|1102|1101.6|1101.1|290
1601914200000|2020-10-05 16:10:00|1101.5|1101|1101.7|1101.2|1101.9|1101.4|1101.5|1101|393
1601914500000|2020-10-05 16:15:00|1101.8|1101.3|1101.7|1101.2|1102|1101.5|1101.6|1101.1|470
1601914800000|2020-10-05 16:20:00|1101.6|1101.1|1101.9|1101.4|1102|1101.5|1101.5|1101|294
1601915100000|2020-10-05 16:25:00|1102|1101.5|1101.9|1101.4|1102|1101.5|1101.7|1101.2|167
1601915400000|2020-10-05 16:30:00|1101.8|1101.3|1102.7|1102.2|1102.8|1102.3|1101.8|1101.3|328
1601915700000|2020-10-05 16:35:00|1102.6|1102.1|1102.6|1102.1|1102.8|1102.3|1102.3|1101.8|212
1601916000000|2020-10-05 16:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102|1101.5|476
1601916300000|2020-10-05 16:45:00|1102.7|1102.2|1102.7|1102.2|1103|1102.5|1102.5|1102|209
1601916600000|2020-10-05 16:50:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102.6|1102.1|258
1601916900000|2020-10-05 16:55:00|1102.7|1102.2|1102.8|1102.3|1102.9|1102.4|1102.5|1102|166
1601917200000|2020-10-05 17:00:00|1102.7|1102.2|1102.6|1102.1|1102.8|1102.3|1102.3|1101.8|120
1601917500000|2020-10-05 17:05:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.6|1102.1|101
1601917800000|2020-10-05 17:10:00|1102.7|1102.2|1103.1|1102.6|1103.1|1102.6|1102.7|1102.2|118
1601918100000|2020-10-05 17:15:00|1103|1102.5|1102.7|1102.2|1103.1|1102.6|1102.7|1102.2|251
1601918400000|2020-10-05 17:20:00|1102.6|1102.1|1102.9|1102.4|1102.9|1102.4|1102.4|1101.9|156
1601918700000|2020-10-05 17:25:00|1102.8|1102.3|1102.7|1102.2|1103|1102.5|1102.6|1102.1|210
1601919000000|2020-10-05 17:30:00|1102.8|1102.3|1102.8|1102.3|1102.9|1102.4|1102.3|1101.8|368
1601919300000|2020-10-05 17:35:00|1102.9|1102.4|1102.2|1101.7|1102.9|1102.4|1102.1|1101.6|162
1601919600000|2020-10-05 17:40:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102.1|1101.6|136
1601919900000|2020-10-05 17:45:00|1102.1|1101.6|1101.2|1100.7|1102.2|1101.7|1101|1100.5|441
1601920200000|2020-10-05 17:50:00|1101.1|1100.6|1101.6|1101.1|1101.7|1101.2|1101|1100.5|367
1601920500000|2020-10-05 17:55:00|1101.5|1101|1101.2|1100.7|1101.7|1101.2|1100.9|1100.4|396
1601920800000|2020-10-05 18:00:00|1101.1|1100.6|1100.6|1100.1|1101.2|1100.7|1100.4|1099.9|167
1601921100000|2020-10-05 18:05:00|1100.7|1100.2|1101.4|1100.9|1101.4|1100.9|1100.6|1100.1|145
1601921400000|2020-10-05 18:10:00|1101.3|1100.8|1101.4|1100.9|1101.5|1101|1101.1|1100.6|184
1601921700000|2020-10-05 18:15:00|1101.3|1100.8|1101.6|1101.1|1101.8|1101.3|1101.3|1100.8|157
1601922000000|2020-10-05 18:20:00|1101.5|1101|1102|1101.5|1102|1101.5|1101.5|1101|198
1601922300000|2020-10-05 18:25:00|1102.1|1101.6|1101.5|1101|1102.1|1101.6|1101.1|1100.6|509
1601922600000|2020-10-05 18:30:00|1101.6|1101.1|1101.6|1101.1|1102|1101.5|1101.6|1101.1|253
1601922900000|2020-10-05 18:35:00|1101.5|1101|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|364
1601923200000|2020-10-05 18:40:00|1101.8|1101.3|1102|1101.5|1102.3|1101.8|1101.8|1101.3|134
1601923500000|2020-10-05 18:45:00|1102.1|1101.6|1102|1101.5|1102.2|1101.7|1102|1101.5|151
1601923800000|2020-10-05 18:50:00|1102.1|1101.6|1102.7|1102.2|1102.7|1102.2|1102|1101.5|116
1601924100000|2020-10-05 18:55:00|1102.6|1102.1|1103.6|1103.1|1103.6|1103.1|1102.6|1102.1|555
1601924400000|2020-10-05 19:00:00|1103.7|1103.2|1103.5|1103|1103.7|1103.2|1103|1102.5|147
1601924700000|2020-10-05 19:05:00|1103.6|1103.1|1104|1103.5|1104.2|1103.7|1103.5|1103|151
1601925000000|2020-10-05 19:10:00|1104.1|1103.6|1104.7|1104.2|1104.9|1104.4|1104.1|1103.6|228
1601925300000|2020-10-05 19:15:00|1104.8|1104.3|1106.1|1105.6|1106.2|1105.7|1104.8|1104.3|1040
1601925600000|2020-10-05 19:20:00|1106.2|1105.7|1106.1|1105.6|1106.4|1105.9|1106|1105.5|549
1601925900000|2020-10-05 19:25:00|1106|1105.5|1106.4|1105.9|1106.4|1105.9|1105.9|1105.4|338
1601926200000|2020-10-05 19:30:00|1106.3|1105.8|1106.1|1105.6|1106.6|1106.1|1106.1|1105.6|213
1601926500000|2020-10-05 19:35:00|1106|1105.5|1105.7|1105.2|1106.3|1105.8|1105.6|1105.1|397
1601926800000|2020-10-05 19:40:00|1105.8|1105.3|1105.2|1104.7|1106.3|1105.8|1105.2|1104.7|212
1601927100000|2020-10-05 19:45:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.9|1104.4|362
1601927400000|2020-10-05 19:50:00|1105.4|1104.9|1106.2|1105.7|1106.3|1105.8|1105.3|1104.8|1330
1601927700000|2020-10-05 19:55:00|1106.1|1105.6|1106.8|1106.3|1107.1|1106.6|1105.6|1105.1|3545
1601928000000|2020-10-05 20:00:00|1107.2|1106.2|1106.2|1105.2|1107.4|1106.4|1106.1|1105.1|769
1601928300000|2020-10-05 20:05:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106.1|1105.1|27
1601928600000|2020-10-05 20:10:00|1106|1105|1105.7|1104.7|1106.2|1105.2|1105.7|1104.7|25
1601928900000|2020-10-05 20:15:00|1105.9|1104.9|1106.4|1105.4|1106.4|1105.4|1105.9|1104.9|28
1601929500000|2020-10-05 20:25:00|1106.3|1105.3|1106.4|1105.4|1106.5|1105.5|1106.3|1105.3|51
1601929800000|2020-10-05 20:30:00|1106|1105|1106|1105|1106.3|1105.3|1105.9|1104.9|12
1601930100000|2020-10-05 20:35:00|1106.1|1105.1|1105.3|1104.3|1106.1|1105.1|1105.3|1104.3|5
1601931300000|2020-10-05 20:55:00|1107.3|1106.3|1105.7|1104.7|1107.4|1106.4|1105.7|1104.7|14
1601931600000|2020-10-05 21:00:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1601932200000|2020-10-05 21:10:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|2
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1107.2|1105.2|1107.4|1105.4|1106.6|1104.6|0
1601935500000|2020-10-05 22:05:00|1107.3|1105.3|1107|1105|1107.4|1105.4|1106.9|1104.9|0
1601935800000|2020-10-05 22:10:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107.1|1105.1|0
1601936100000|2020-10-05 22:15:00|1107.4|1105.4|1107.7|1105.7|1107.8|1105.8|1107.3|1105.3|0
1601936400000|2020-10-05 22:20:00|1107.6|1105.6|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|0
1601936700000|2020-10-05 22:25:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|0
1601937000000|2020-10-05 22:30:00|1107.6|1105.6|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|0
1601937300000|2020-10-05 22:35:00|1107.7|1105.7|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|0
1601937600000|2020-10-05 22:40:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|0
1601937900000|2020-10-05 22:45:00|1108|1106|1107.9|1105.9|1108|1106|1107.9|1105.9|0
1601938200000|2020-10-05 22:50:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601938500000|2020-10-05 22:55:00|1107.8|1105.8|1107.7|1105.7|1107.9|1105.9|1107.7|1105.7|0
1601938800000|2020-10-05 23:00:00|1107.8|1105.8|1106.2|1104.2|1107.9|1105.9|1105.9|1103.9|0
1601939100000|2020-10-05 23:05:00|1106.3|1104.3|1105.1|1103.1|1106.5|1104.5|1104.8|1102.8|0
1601939400000|2020-10-05 23:10:00|1105.2|1103.2|1105.4|1103.4|1106.1|1104.1|1105.1|1103.1|0
1601939700000|2020-10-05 23:15:00|1105.5|1103.5|1106.2|1104.2|1106.6|1104.6|1105.2|1103.2|0
1601940000000|2020-10-05 23:20:00|1106.3|1104.3|1106.4|1104.4|1106.5|1104.5|1106.1|1104.1|0
1601940300000|2020-10-05 23:25:00|1106.3|1104.3|1106.4|1104.4|1106.6|1104.6|1106.1|1104.1|0
1601940600000|2020-10-05 23:30:00|1106.3|1104.3|1106.2|1104.2|1106.5|1104.5|1106.1|1104.1|0
1601940900000|2020-10-05 23:35:00|1106.1|1104.1|1106.4|1104.4|1106.5|1104.5|1106.1|1104.1|0
1601941200000|2020-10-05 23:40:00|1106.5|1104.5|1105.3|1103.3|1106.6|1104.6|1105.2|1103.2|0
1601941500000|2020-10-05 23:45:00|1105.4|1103.4|1105.6|1103.6|1105.9|1103.9|1104.8|1102.8|0
1601941800000|2020-10-05 23:50:00|1105.7|1103.7|1105.5|1103.5|1106.2|1104.2|1105.1|1103.1|0
1601942100000|2020-10-05 23:55:00|1105.4|1103.4|1105.6|1103.6|1105.6|1103.6|1105|1103|0
1601942400000|2020-10-06 00:00:00|1107.2|1106.2|1106.7|1105.7|1107.2|1106.2|1104.3|1103.3|20
1601942700000|2020-10-06 00:05:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1601943000000|2020-10-06 00:10:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1601943300000|2020-10-06 00:15:00|1107|1106|1106.7|1105.7|1107.1|1106.1|1106.7|1105.7|16
1601943600000|2020-10-06 00:20:00|1106.9|1105.9|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|10
1601943900000|2020-10-06 00:25:00|1106.6|1105.6|1106.4|1105.4|1106.6|1105.6|1106.4|1105.4|9
1601944200000|2020-10-06 00:30:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|4
1601944500000|2020-10-06 00:35:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1104.7|1103.7|8
1601945100000|2020-10-06 00:45:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.8|1103.8|8
1601945400000|2020-10-06 00:50:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1601946000000|2020-10-06 01:00:00|1107.2|1106.2|1106.8|1105.8|1107.4|1106.4|1106.8|1105.8|5
1601946300000|2020-10-06 01:05:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1106.1|1105.1|4
1601946600000|2020-10-06 01:10:00|1106.8|1105.8|1106.1|1105.1|1106.9|1105.9|1106.1|1105.1|46
1601946900000|2020-10-06 01:15:00|1105.9|1104.9|1105.5|1104.5|1106.3|1105.3|1105.4|1104.4|22
1601947800000|2020-10-06 01:30:00|1104.4|1103.4|1103.6|1102.6|1104.4|1103.4|1103.6|1102.6|6
1601948100000|2020-10-06 01:35:00|1103.7|1102.7|1104.1|1103.1|1104.1|1103.1|1103.7|1102.7|3
1601948400000|2020-10-06 01:40:00|1103.9|1102.9|1104.3|1103.3|1105.2|1104.2|1103.9|1102.9|61
1601949000000|2020-10-06 01:50:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1601949900000|2020-10-06 02:05:00|1107.6|1106.6|1106.8|1105.8|1107.7|1106.7|1106.8|1105.8|114
1601950200000|2020-10-06 02:10:00|1106.7|1105.7|1106.8|1105.8|1108|1107|1106.7|1105.7|125
1601950500000|2020-10-06 02:15:00|1107.8|1106.8|1108|1107|1108|1107|1107.8|1106.8|2
1601950800000|2020-10-06 02:20:00|1108.2|1107.2|1108.5|1107.5|1108.5|1107.5|1108.2|1107.2|2
1601951100000|2020-10-06 02:25:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|4
1601951400000|2020-10-06 02:30:00|1108.2|1107.2|1107.9|1106.9|1108.2|1107.2|1107.9|1106.9|36
1601951700000|2020-10-06 02:35:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601952000000|2020-10-06 02:40:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1601952300000|2020-10-06 02:45:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1601952600000|2020-10-06 02:50:00|||||||||1
1601952900000|2020-10-06 02:55:00|1106.3|1105.3|1105.8|1104.8|1106.3|1105.3|1105.6|1104.6|26
1601953500000|2020-10-06 03:05:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1601953800000|2020-10-06 03:10:00|1106.2|1105.2|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|2
1601954100000|2020-10-06 03:15:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|2
1601954700000|2020-10-06 03:25:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1601955000000|2020-10-06 03:30:00|1107.3|1106.3|1108|1107|1108|1107|1107.3|1106.3|21
1601955600000|2020-10-06 03:40:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601955900000|2020-10-06 03:45:00|1107.4|1106.4|1106.7|1105.7|1107.4|1106.4|1106.7|1105.7|13
1601956200000|2020-10-06 03:50:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|2
1601956500000|2020-10-06 03:55:00|1107|1106|1107|1106|1107|1106|1107|1106|2
1601957100000|2020-10-06 04:05:00|1107.3|1106.3|1107.2|1106.2|1107.8|1106.8|1107.2|1106.2|42
1601958000000|2020-10-06 04:20:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601958600000|2020-10-06 04:30:00|1108.3|1107.3|1108.5|1107.5|1109|1108|1108.3|1107.3|31
1601959200000|2020-10-06 04:40:00|1108|1107|1108|1107|1108|1107|1108|1107|2
1601959500000|2020-10-06 04:45:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1601960400000|2020-10-06 05:00:00|1107.4|1106.4|1107|1106|1107.4|1106.4|1107|1106|9
1601960700000|2020-10-06 05:05:00|1106.9|1105.9|1106.5|1105.5|1106.9|1105.9|1106.5|1105.5|5
1601961600000|2020-10-06 05:20:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1601961900000|2020-10-06 05:25:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601962200000|2020-10-06 05:30:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1601962500000|2020-10-06 05:35:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1601963100000|2020-10-06 05:45:00|1106.7|1105.7|1106.6|1105.6|1106.9|1105.9|1106.6|1105.6|5
1601963400000|2020-10-06 05:50:00|1106.7|1105.7|1107|1106|1107|1106|1106.7|1105.7|3
1601963700000|2020-10-06 05:55:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1601964000000|2020-10-06 06:00:00|1107.6|1106.6|1107.3|1106.3|1107.6|1106.6|1107.3|1106.3|7
1601964300000|2020-10-06 06:05:00|1107.1|1106.1|1106.8|1105.8|1107.3|1106.3|1106.8|1105.8|11
1601964600000|2020-10-06 06:10:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1601964900000|2020-10-06 06:15:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|8
1601965200000|2020-10-06 06:20:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|7
1601965500000|2020-10-06 06:25:00|1107.1|1106.1|1106.9|1105.9|1107.2|1106.2|1106.6|1105.6|30
1601965800000|2020-10-06 06:30:00|1107|1106|1106.9|1105.9|1107.4|1106.4|1106.8|1105.8|15
1601966100000|2020-10-06 06:35:00|1106.6|1105.6|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|12
1601966400000|2020-10-06 06:40:00|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1106.3|1105.3|6
1601966700000|2020-10-06 06:45:00|1106.3|1105.3|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|52
1601967000000|2020-10-06 06:50:00|1106.3|1105.3|1106.5|1105.5|1106.6|1105.6|1106.3|1105.3|16
1601967300000|2020-10-06 06:55:00|1106.4|1105.4|1106.4|1105.4|1106.9|1105.9|1106.4|1105.4|86
1601967600000|2020-10-06 07:00:00|1106.6|1105.6|1105.9|1104.9|1106.8|1105.8|1105.6|1104.6|223
1601967900000|2020-10-06 07:05:00|1106.2|1105.2|1107|1106|1107.5|1106.5|1106|1105|177
1601968200000|2020-10-06 07:10:00|1107.1|1106.1|1105.1|1104.1|1107.1|1106.1|1104.8|1103.8|317
1601968500000|2020-10-06 07:15:00|1104.8|1103.8|1104.2|1103.2|1105.1|1104.1|1103.2|1102.2|592
1601968800000|2020-10-06 07:20:00|1104.1|1103.1|1105|1104|1105.2|1104.2|1103.8|1102.8|158
1601969100000|2020-10-06 07:25:00|1104.8|1103.8|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|136
1601969400000|2020-10-06 07:30:00|1104.6|1103.6|1105.1|1104.1|1105.1|1104.1|1104.3|1103.3|122
1601969700000|2020-10-06 07:35:00|1105.3|1104.3|1105|1104|1105.3|1104.3|1104.6|1103.6|94
1601970000000|2020-10-06 07:40:00|1104.9|1103.9|1104.7|1103.7|1105.5|1104.5|1104.4|1103.4|88
1601970300000|2020-10-06 07:45:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104.3|1103.3|43
1601970600000|2020-10-06 07:50:00|1104.7|1103.7|1104.5|1103.5|1104.8|1103.8|1104.2|1103.2|51
1601970900000|2020-10-06 07:55:00|1104.8|1103.8|1105|1104|1105.3|1104.3|1104.6|1103.6|97
1601971200000|2020-10-06 08:00:00|1105.2|1104.2|1103.6|1102.6|1105.9|1104.9|1103.6|1102.6|203
1601971500000|2020-10-06 08:05:00|1103.5|1102.5|1103.4|1102.4|1104.1|1103.1|1103.4|1102.4|157
1601971800000|2020-10-06 08:10:00|1103.3|1102.3|1104.1|1103.1|1104.3|1103.3|1103.2|1102.2|262
1601972100000|2020-10-06 08:15:00|1104.2|1103.2|1104.3|1103.3|1104.5|1103.5|1104|1103|126
1601972400000|2020-10-06 08:20:00|1104.1|1103.1|1103.9|1102.9|1104.1|1103.1|1103.4|1102.4|172
1601972700000|2020-10-06 08:25:00|1103.7|1102.7|1104.1|1103.1|1104.1|1103.1|1103.6|1102.6|131
1601973000000|2020-10-06 08:30:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.9|1102.9|30
1601973300000|2020-10-06 08:35:00|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|9
1601973600000|2020-10-06 08:40:00|1104.1|1103.1|1103.5|1102.5|1104.1|1103.1|1103.1|1102.1|76
1601973900000|2020-10-06 08:45:00|1103.6|1102.6|1103.9|1102.9|1104|1103|1103.5|1102.5|39
1601974200000|2020-10-06 08:50:00|1103.8|1102.8|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|27
1601974500000|2020-10-06 08:55:00|1104.5|1103.5|1104.5|1103.5|1104.7|1103.7|1104.2|1103.2|84
1601974800000|2020-10-06 09:00:00|1104.4|1103.4|1104.8|1103.8|1104.9|1103.9|1104.4|1103.4|35
1601975100000|2020-10-06 09:05:00|1104.9|1103.9|1105.2|1104.2|1105.2|1104.2|1104.8|1103.8|83
1601975400000|2020-10-06 09:10:00|1105.3|1104.3|1105.7|1104.7|1105.7|1104.7|1105|1104|29
1601975700000|2020-10-06 09:15:00|1105.9|1104.9|1104.9|1103.9|1105.9|1104.9|1104.9|1103.9|116
1601976000000|2020-10-06 09:20:00|1105.1|1104.1|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|115
1601976300000|2020-10-06 09:25:00|1105.1|1104.1|1105.1|1104.1|1105.2|1104.2|1104.8|1103.8|66
1601976600000|2020-10-06 09:30:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|45
1601976900000|2020-10-06 09:35:00|1105.2|1104.2|1105.5|1104.5|1105.8|1104.8|1105.2|1104.2|200
1601977200000|2020-10-06 09:40:00|1105.4|1104.4|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|28
1601977500000|2020-10-06 09:45:00|1105.4|1104.4|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|12
1601977800000|2020-10-06 09:50:00|1105.6|1104.6|1105.6|1104.6|1105.8|1104.8|1105.6|1104.6|22
1601978100000|2020-10-06 09:55:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105.2|1104.2|80
1601978400000|2020-10-06 10:00:00|1105.2|1104.2|1104.5|1103.5|1105.2|1104.2|1104.1|1103.1|321
1601978700000|2020-10-06 10:05:00|1104.6|1103.6|1104.8|1103.8|1105|1104|1104.4|1103.4|244
1601979000000|2020-10-06 10:10:00|1104.9|1103.9|1105.5|1104.5|1105.6|1104.6|1104.6|1103.6|160
1601979300000|2020-10-06 10:15:00|1105.6|1104.6|1105.5|1104.5|1105.8|1104.8|1105.4|1104.4|71
1601979600000|2020-10-06 10:20:00|1105.3|1104.3|1105.7|1104.7|1105.7|1104.7|1105.3|1104.3|11
1601979900000|2020-10-06 10:25:00|1105.8|1104.8|1105.9|1104.9|1106.5|1105.5|1105.8|1104.8|53
1601980200000|2020-10-06 10:30:00|1106|1105|1105.5|1104.5|1106|1105|1105.3|1104.3|44
1601980500000|2020-10-06 10:35:00|1105.7|1104.7|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|11
1601980800000|2020-10-06 10:40:00|1105.9|1104.9|1105.9|1104.9|1106.1|1105.1|1105.8|1104.8|17
1601981100000|2020-10-06 10:45:00|1106.2|1105.2|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|24
1601981400000|2020-10-06 10:50:00|1106|1105|1105.7|1104.7|1106.1|1105.1|1105.6|1104.6|21
1601981700000|2020-10-06 10:55:00|1105.6|1104.6|1105.7|1104.7|1105.8|1104.8|1104.6|1103.6|114
1601982000000|2020-10-06 11:00:00|1105.8|1104.8|1106|1105|1106.2|1105.2|1105.5|1104.5|192
1601982300000|2020-10-06 11:05:00|1106.1|1105.1|1106|1105|1106.1|1105.1|1105.8|1104.8|20
1601982600000|2020-10-06 11:10:00|1106.2|1105.2|1106|1105|1106.2|1105.2|1106|1105|6
1601982900000|2020-10-06 11:15:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1106|1105|12
1601983200000|2020-10-06 11:20:00|1106.8|1105.8|1106.6|1105.6|1106.8|1105.8|1106.4|1105.4|31
1601983500000|2020-10-06 11:25:00|1107.1|1106.1|1108.5|1107.5|1108.5|1107.5|1107.1|1106.1|104
1601983800000|2020-10-06 11:30:00|1108.4|1107.4|1108.8|1107.8|1108.8|1107.8|1108.4|1107.4|179
1601984100000|2020-10-06 11:35:00|1108.9|1107.9|1109.6|1108.6|1109.7|1108.7|1108.9|1107.9|156
1601984400000|2020-10-06 11:40:00|1109.7|1108.7|1109.9|1108.9|1109.9|1108.9|1109.6|1108.6|121
1601984700000|2020-10-06 11:45:00|1109.7|1108.7|1109.8|1108.8|1110|1109|1109.7|1108.7|6
1601985000000|2020-10-06 11:50:00|1109.7|1108.7|1109.5|1108.5|1109.8|1108.8|1109.5|1108.5|168
1601985300000|2020-10-06 11:55:00|1110|1109|1110.1|1109.1|1110.1|1109.1|1109.9|1108.9|38
1601985600000|2020-10-06 12:00:00|1110|1109|1109.5|1108.5|1110.1|1109.1|1109.3|1108.3|39
1601985900000|2020-10-06 12:05:00|1109.6|1108.6|1109.7|1108.7|1109.7|1108.7|1109.1|1108.1|214
1601986200000|2020-10-06 12:10:00|1109.8|1108.8|1110.2|1109.2|1110.5|1109.5|1109.8|1108.8|145
1601986500000|2020-10-06 12:15:00|1110.1|1109.1|1110.2|1109.2|1110.3|1109.3|1109.9|1108.9|48
1601986800000|2020-10-06 12:20:00|1110.1|1109.1|1111|1110|1111.3|1110.3|1110.1|1109.1|225
1601987100000|2020-10-06 12:25:00|1110.9|1109.9|1111.1|1110.1|1111.1|1110.1|1110.4|1109.4|117
1601987400000|2020-10-06 12:30:00|1111|1110|1112.1|1111.1|1112.5|1111.5|1111|1110|1092
1601987700000|2020-10-06 12:35:00|1111.9|1110.9|1111.6|1110.6|1112.2|1111.2|1111.5|1110.5|288
1601988000000|2020-10-06 12:40:00|1111.5|1110.5|1110.9|1109.9|1111.6|1110.6|1110.9|1109.9|174
1601988300000|2020-10-06 12:45:00|1111|1110|1111.4|1110.4|1111.6|1110.6|1111|1110|259
1601988600000|2020-10-06 12:50:00|1111.3|1110.3|1110.7|1109.7|1111.4|1110.4|1110.7|1109.7|197
1601988900000|2020-10-06 12:55:00|1110.6|1109.6|1111.1|1110.1|1111.2|1110.2|1110.5|1109.5|274
1601989200000|2020-10-06 13:00:00|1111.2|1110.2|1111.3|1110.3|1111.6|1110.6|1111|1110|561
1601989500000|2020-10-06 13:05:00|1111.4|1110.4|1112.1|1111.1|1112.2|1111.2|1111.4|1110.4|460
1601989800000|2020-10-06 13:10:00|1112|1111|1111.7|1110.7|1112|1111|1111.4|1110.4|164
1601990100000|2020-10-06 13:15:00|1111.8|1110.8|1111.7|1110.7|1111.8|1110.8|1111.1|1110.1|269
1601990400000|2020-10-06 13:20:00|1111.6|1110.6|1111.9|1110.9|1112.2|1111.2|1111.5|1110.5|488
1601990700000|2020-10-06 13:25:00|1111.8|1110.8|1111|1110|1112.1|1111.1|1111|1110|469
1601991000000|2020-10-06 13:30:00|1110.7|1110.2|1112.4|1111.9|1112.6|1112.1|1110.5|1110|3409
1601991300000|2020-10-06 13:35:00|1112.5|1112|1111.4|1110.9|1113|1112.5|1110.9|1110.4|1436
1601991600000|2020-10-06 13:40:00|1111.3|1110.8|1110.3|1109.8|1111.7|1111.2|1110.3|1109.8|1115
1601991900000|2020-10-06 13:45:00|1110.4|1109.9|1109.5|1109|1110.4|1109.9|1108.6|1108.1|1312
1601992200000|2020-10-06 13:50:00|1109.4|1108.9|1109.8|1109.3|1110.6|1110.1|1109.3|1108.8|1382
1601992500000|2020-10-06 13:55:00|1109.7|1109.2|1111.3|1110.8|1111.4|1110.9|1109.7|1109.2|1751
1601992800000|2020-10-06 14:00:00|1111.2|1110.7|1113.2|1112.7|1113.5|1113|1111.2|1110.7|2097
1601993100000|2020-10-06 14:05:00|1113.4|1112.9|1113.5|1113|1113.5|1113|1112.5|1112|837
1601993400000|2020-10-06 14:10:00|1113.6|1113.1|1114.4|1113.9|1114.6|1114.1|1113.4|1112.9|1314
1601993700000|2020-10-06 14:15:00|1114.3|1113.8|1114.9|1114.4|1115|1114.5|1114.1|1113.6|1303
1601994000000|2020-10-06 14:20:00|1115|1114.5|1114.6|1114.1|1115|1114.5|1114.1|1113.6|1065
1601994300000|2020-10-06 14:25:00|1114.7|1114.2|1114.5|1114|1114.8|1114.3|1114.2|1113.7|718
1601994600000|2020-10-06 14:30:00|1114.7|1114.2|1114.5|1114|1115.5|1115|1114.2|1113.7|1422
1601994900000|2020-10-06 14:35:00|1114.6|1114.1|1115.3|1114.8|1115.4|1114.9|1114.4|1113.9|1048
1601995200000|2020-10-06 14:40:00|1115.2|1114.7|1112.9|1112.4|1116.4|1115.9|1112.6|1112.1|2003
1601995500000|2020-10-06 14:45:00|1112.8|1112.3|1114.2|1113.7|1114.5|1114|1112.4|1111.9|1330
1601995800000|2020-10-06 14:50:00|1114.1|1113.6|1114.1|1113.6|1115.3|1114.8|1114|1113.5|1837
1601996100000|2020-10-06 14:55:00|1114|1113.5|1114.2|1113.7|1114.3|1113.8|1113.6|1113.1|1220
1601996400000|2020-10-06 15:00:00|1114|1113.5|1114.8|1114.3|1114.9|1114.4|1114|1113.5|720
1601996700000|2020-10-06 15:05:00|1114.7|1114.2|1115.3|1114.8|1115.6|1115.1|1114.3|1113.8|2083
1601997000000|2020-10-06 15:10:00|1115.4|1114.9|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|941
1601997300000|2020-10-06 15:15:00|1115.2|1114.7|1114.3|1113.8|1115.2|1114.7|1114.1|1113.6|360
1601997600000|2020-10-06 15:20:00|1114.2|1113.7|1113.4|1112.9|1114.7|1114.2|1113.3|1112.8|530
1601997900000|2020-10-06 15:25:00|1113.3|1112.8|1113.3|1112.8|1113.4|1112.9|1112.6|1112.1|470
1601998200000|2020-10-06 15:30:00|1113.2|1112.7|1113.7|1113.2|1113.8|1113.3|1112.5|1112|620
1601998500000|2020-10-06 15:35:00|1113.6|1113.1|1114.2|1113.7|1114.5|1114|1113.6|1113.1|489
1601998800000|2020-10-06 15:40:00|1114.3|1113.8|1114.4|1113.9|1114.6|1114.1|1114|1113.5|666
1601999100000|2020-10-06 15:45:00|1114.3|1113.8|1112.7|1112.2|1114.5|1114|1112.7|1112.2|644
1601999400000|2020-10-06 15:50:00|1112.6|1112.1|1111.8|1111.3|1112.6|1112.1|1111.3|1110.8|391
1601999700000|2020-10-06 15:55:00|1111.7|1111.2|1111.5|1111|1112.1|1111.6|1111.4|1110.9|307
1602000000000|2020-10-06 16:00:00|1111.6|1111.1|1112.1|1111.6|1112.7|1112.2|1111.4|1110.9|820
1602000300000|2020-10-06 16:05:00|1112|1111.5|1112.3|1111.8|1112.4|1111.9|1111.6|1111.1|424
1602000600000|2020-10-06 16:10:00|1112.2|1111.7|1112.4|1111.9|1112.4|1111.9|1111.8|1111.3|184
1602000900000|2020-10-06 16:15:00|1112.5|1112|1112|1111.5|1112.5|1112|1111.9|1111.4|124
1602001200000|2020-10-06 16:20:00|1111.9|1111.4|1112.6|1112.1|1112.7|1112.2|1111.8|1111.3|190
1602001500000|2020-10-06 16:25:00|1112.7|1112.2|1112.3|1111.8|1112.7|1112.2|1112.3|1111.8|126
1602001800000|2020-10-06 16:30:00|1112.4|1111.9|1111.9|1111.4|1112.6|1112.1|1111.9|1111.4|210
1602002100000|2020-10-06 16:35:00|1112|1111.5|1112.8|1112.3|1112.8|1112.3|1111.8|1111.3|107
1602002400000|2020-10-06 16:40:00|1112.7|1112.2|1113.7|1113.2|1113.7|1113.2|1112.7|1112.2|421
1602002700000|2020-10-06 16:45:00|1113.8|1113.3|1114.2|1113.7|1114.3|1113.8|1113.5|1113|893
1602003000000|2020-10-06 16:50:00|1114.3|1113.8|1114.8|1114.3|1114.8|1114.3|1114.2|1113.7|894
1602003300000|2020-10-06 16:55:00|1114.7|1114.2|1114.4|1113.9|1114.8|1114.3|1114.1|1113.6|283
1602003600000|2020-10-06 17:00:00|1114.3|1113.8|1114.1|1113.6|1114.4|1113.9|1114|1113.5|210
1602003900000|2020-10-06 17:05:00|1114|1113.5|1115.1|1114.6|1115.1|1114.6|1114|1113.5|177
1602004200000|2020-10-06 17:10:00|1115|1114.5|1114.9|1114.4|1115.2|1114.7|1114.9|1114.4|382
1602004500000|2020-10-06 17:15:00|1114.8|1114.3|1114.8|1114.3|1114.9|1114.4|1114.6|1114.1|354
1602004800000|2020-10-06 17:20:00|1114.7|1114.2|1114.3|1113.8|1114.9|1114.4|1114.3|1113.8|467
1602005100000|2020-10-06 17:25:00|1114.2|1113.7|1114.7|1114.2|1114.8|1114.3|1114.1|1113.6|438
1602005400000|2020-10-06 17:30:00|1114.8|1114.3|1114.6|1114.1|1114.9|1114.4|1114.4|1113.9|376
1602005700000|2020-10-06 17:35:00|1114.5|1114|1114.7|1114.2|1114.7|1114.2|1114.3|1113.8|142
1602006000000|2020-10-06 17:40:00|1114.8|1114.3|1114.7|1114.2|1115.2|1114.7|1114.4|1113.9|299
1602006300000|2020-10-06 17:45:00|1114.8|1114.3|1114.7|1114.2|1114.9|1114.4|1114|1113.5|576
1602006600000|2020-10-06 17:50:00|1114.8|1114.3|1115.1|1114.6|1115.2|1114.7|1114.4|1113.9|496
1602006900000|2020-10-06 17:55:00|1115.2|1114.7|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|453
1602007200000|2020-10-06 18:00:00|1115.5|1115|1115.6|1115.1|1115.7|1115.2|1115.2|1114.7|314
1602007500000|2020-10-06 18:05:00|1115.5|1115|1115.8|1115.3|1116.4|1115.9|1115.5|1115|363
1602007800000|2020-10-06 18:10:00|1115.7|1115.2|1116.3|1115.8|1116.3|1115.8|1115.4|1114.9|461
1602008100000|2020-10-06 18:15:00|1116.2|1115.7|1115.8|1115.3|1116.5|1116|1115.8|1115.3|255
1602008400000|2020-10-06 18:20:00|1115.7|1115.2|1116.3|1115.8|1116.3|1115.8|1115.7|1115.2|159
1602008700000|2020-10-06 18:25:00|1116.4|1115.9|1116.2|1115.7|1116.6|1116.1|1116|1115.5|230
1602009000000|2020-10-06 18:30:00|1116.3|1115.8|1117|1116.5|1117.1|1116.6|1116.2|1115.7|239
1602009300000|2020-10-06 18:35:00|1116.9|1116.4|1117.1|1116.6|1117.2|1116.7|1116.7|1116.2|82
1602009600000|2020-10-06 18:40:00|1117|1116.5|1117.1|1116.6|1117.2|1116.7|1116.5|1116|149
1602009900000|2020-10-06 18:45:00|1117.2|1116.7|1113.3|1112.8|1117.5|1117|1113|1112.5|2370
1602010200000|2020-10-06 18:50:00|1113.4|1112.9|1107.6|1107.1|1113.6|1113.1|1107.3|1106.8|6480
1602010500000|2020-10-06 18:55:00|1107.4|1106.9|1110.8|1110.3|1112.3|1111.8|1106.6|1106.1|4683
1602010800000|2020-10-06 19:00:00|1110.7|1110.2|1110.1|1109.6|1110.7|1110.2|1108.3|1107.8|2457
1602011100000|2020-10-06 19:05:00|1109.9|1109.4|1108.1|1107.6|1110.1|1109.6|1105.4|1104.9|3698
1602011400000|2020-10-06 19:10:00|1108.2|1107.7|1109|1108.5|1109.9|1109.4|1107.3|1106.8|1634
1602011700000|2020-10-06 19:15:00|1108.9|1108.4|1108.4|1107.9|1109.6|1109.1|1108.1|1107.6|1414
1602012000000|2020-10-06 19:20:00|1108.6|1108.1|1108.8|1108.3|1109.7|1109.2|1108|1107.5|2650
1602012300000|2020-10-06 19:25:00|1108.7|1108.2|1110.7|1110.2|1110.7|1110.2|1108.4|1107.9|2221
1602012600000|2020-10-06 19:30:00|1110.6|1110.1|1112.2|1111.7|1112.4|1111.9|1110.4|1109.9|1799
1602012900000|2020-10-06 19:35:00|1112.1|1111.6|1110|1109.5|1112.1|1111.6|1109.8|1109.3|1326
1602013200000|2020-10-06 19:40:00|1109.9|1109.4|1109.2|1108.7|1110.3|1109.8|1108.7|1108.2|1128
1602013500000|2020-10-06 19:45:00|1109.1|1108.6|1107.8|1107.3|1109.5|1109|1107.2|1106.7|1897
1602013800000|2020-10-06 19:50:00|1107.7|1107.2|1107.6|1107.1|1108.1|1107.6|1106.8|1106.3|1877
1602014100000|2020-10-06 19:55:00|1107.8|1107.3|1108.7|1108.2|1109.3|1108.8|1107.4|1106.9|6470
1602014400000|2020-10-06 20:00:00|1109|1108|1108.5|1107.5|1109.6|1108.6|1108.4|1107.4|765
1602014700000|2020-10-06 20:05:00|1108.6|1107.6|1107.9|1106.9|1108.9|1107.9|1107.7|1106.7|202
1602015000000|2020-10-06 20:10:00|1107.8|1106.8|1109.5|1108.5|1109.5|1108.5|1107.8|1106.8|41
1602015300000|2020-10-06 20:15:00|1109|1108|1109.6|1108.6|1109.6|1108.6|1108.9|1107.9|16
1602015600000|2020-10-06 20:20:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|20
1602015900000|2020-10-06 20:25:00|1109.2|1108.2|1109.7|1108.7|1109.7|1108.7|1108.8|1107.8|104
1602016200000|2020-10-06 20:30:00|1109.6|1108.6|1108.5|1107.5|1109.6|1108.6|1108.5|1107.5|18
1602016500000|2020-10-06 20:35:00|1108|1107|1107.4|1106.4|1108.7|1107.7|1107.4|1106.4|33
1602016800000|2020-10-06 20:40:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|2
1602017100000|2020-10-06 20:45:00|1107.6|1106.6|1106.7|1105.7|1107.8|1106.8|1106.6|1105.6|12
1602017400000|2020-10-06 20:50:00|1106.8|1105.8|1106|1105|1106.8|1105.8|1106|1105|14
1602017700000|2020-10-06 20:55:00|1106.3|1105.3|1108.2|1107.2|1108.2|1107.2|1106|1105|32
1602018000000|2020-10-06 21:00:00|1107.4|1106.4|1107.5|1106.5|1107.5|1106.5|1107.4|1106.4|2
1602018900000|2020-10-06 21:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1602021600000|2020-10-06 22:00:00|1109|1107|1109.4|1107.4|1109.7|1107.7|1107.3|1105.3|0
1602021900000|2020-10-06 22:05:00|1109.5|1107.5|1109.6|1107.6|1109.7|1107.7|1108.8|1106.8|0
1602022200000|2020-10-06 22:10:00|1109.7|1107.7|1110|1108|1110|1108|1109.5|1107.5|0
1602022500000|2020-10-06 22:15:00|1110.1|1108.1|1110.4|1108.4|1110.4|1108.4|1109.6|1107.6|0
1602022800000|2020-10-06 22:20:00|1110.5|1108.5|1110.5|1108.5|1110.7|1108.7|1110.2|1108.2|0
1602023100000|2020-10-06 22:25:00|1110.4|1108.4|1110.2|1108.2|1110.6|1108.6|1110.1|1108.1|0
1602023400000|2020-10-06 22:30:00|1110.3|1108.3|1110.9|1108.9|1111.6|1109.6|1110.3|1108.3|0
1602023700000|2020-10-06 22:35:00|1111|1109|1111.1|1109.1|1111.5|1109.5|1110.7|1108.7|0
1602024000000|2020-10-06 22:40:00|1111|1109|1111.2|1109.2|1111.5|1109.5|1110.8|1108.8|0
1602024300000|2020-10-06 22:45:00|1111.3|1109.3|1109.7|1107.7|1111.3|1109.3|1109.5|1107.5|0
1602024600000|2020-10-06 22:50:00|1109.6|1107.6|1107.9|1105.9|1110|1108|1107.9|1105.9|0
1602024900000|2020-10-06 22:55:00|1107.8|1105.8|1109|1107|1109.3|1107.3|1107.3|1105.3|0
1602025200000|2020-10-06 23:00:00|1108.8|1106.8|1110.3|1108.3|1110.6|1108.6|1108.5|1106.5|0
1602025500000|2020-10-06 23:05:00|1110.2|1108.2|1109.7|1107.7|1110.4|1108.4|1109.3|1107.3|0
1602025800000|2020-10-06 23:10:00|1109.8|1107.8|1109.5|1107.5|1109.9|1107.9|1108.8|1106.8|0
1602026100000|2020-10-06 23:15:00|1109.4|1107.4|1110.1|1108.1|1110.7|1108.7|1109.3|1107.3|0
1602026400000|2020-10-06 23:20:00|1110.2|1108.2|1110.8|1108.8|1110.8|1108.8|1110.1|1108.1|0
1602026700000|2020-10-06 23:25:00|1110.7|1108.7|1110.3|1108.3|1111.2|1109.2|1110.2|1108.2|0
1602027000000|2020-10-06 23:30:00|1110.4|1108.4|1110.7|1108.7|1110.9|1108.9|1110.1|1108.1|0
1602027300000|2020-10-06 23:35:00|1111|1109|1110|1108|1111.6|1109.6|1109.7|1107.7|0
1602027600000|2020-10-06 23:40:00|1110.1|1108.1|1111.4|1109.4|1111.4|1109.4|1110|1108|0
1602027900000|2020-10-06 23:45:00|1111.3|1109.3|1112|1110|1112.5|1110.5|1111.3|1109.3|0
1602028200000|2020-10-06 23:50:00|1112.1|1110.1|1112.1|1110.1|1112.4|1110.4|1111.8|1109.8|0
1602028500000|2020-10-06 23:55:00|1112.2|1110.2|1111.7|1109.7|1112.2|1110.2|1111.6|1109.6|0
1602028800000|2020-10-07 00:00:00|1109.3|1108.3|1108.1|1107.1|1109.4|1108.4|1108|1107|36
1602029100000|2020-10-07 00:05:00|1107.4|1106.4|1108.1|1107.1|1108.1|1107.1|1107.4|1106.4|7
1602029400000|2020-10-07 00:10:00|1108.9|1107.9|1108.7|1107.7|1109|1108|1108.5|1107.5|26
1602029700000|2020-10-07 00:15:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|3
1602030300000|2020-10-07 00:25:00|||||||||3
1602030900000|2020-10-07 00:35:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1108.2|1107.2|6
1602031500000|2020-10-07 00:45:00|1108.6|1107.6|1107.9|1106.9|1108.6|1107.6|1107.9|1106.9|7
1602032400000|2020-10-07 01:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|2
1602033300000|2020-10-07 01:15:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|2
1602033600000|2020-10-07 01:20:00|1107.4|1106.4|1107.3|1106.3|1107.4|1106.4|1107.3|1106.3|4
1602033900000|2020-10-07 01:25:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1602034200000|2020-10-07 01:30:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|3
1602034500000|2020-10-07 01:35:00|1106.4|1105.4|1105|1104|1106.4|1105.4|1105|1104|10
1602034800000|2020-10-07 01:40:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1602035100000|2020-10-07 01:45:00|1106|1105|1107.3|1106.3|1107.3|1106.3|1106|1105|13
1602035400000|2020-10-07 01:50:00|1108|1107|1107.6|1106.6|1108.1|1107.1|1107.6|1106.6|13
1602035700000|2020-10-07 01:55:00|1108.9|1107.9|1111.2|1110.2|1111.2|1110.2|1108.9|1107.9|34
1602036000000|2020-10-07 02:00:00|1112.9|1111.9|1112.7|1111.7|1114.3|1113.3|1112.4|1111.4|26
1602036300000|2020-10-07 02:05:00|1112.3|1111.3|1111.7|1110.7|1112.5|1111.5|1111.7|1110.7|14
1602036600000|2020-10-07 02:10:00|1111.4|1110.4|1111.2|1110.2|1111.4|1110.4|1111.2|1110.2|10
1602036900000|2020-10-07 02:15:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|13
1602037200000|2020-10-07 02:20:00|1112.9|1111.9|1112.4|1111.4|1112.9|1111.9|1112.4|1111.4|33
1602037500000|2020-10-07 02:25:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|3
1602037800000|2020-10-07 02:30:00|1113.1|1112.1|1112.6|1111.6|1113.1|1112.1|1112.6|1111.6|4
1602038100000|2020-10-07 02:35:00|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|3
1602038400000|2020-10-07 02:40:00|1112.6|1111.6|1112|1111|1112.6|1111.6|1112|1111|3
1602038700000|2020-10-07 02:45:00|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1
1602039000000|2020-10-07 02:50:00|1112.9|1111.9|1112|1111|1112.9|1111.9|1112|1111|2
1602039300000|2020-10-07 02:55:00|1111.3|1110.3|1110.6|1109.6|1111.3|1110.3|1110.6|1109.6|3
1602039600000|2020-10-07 03:00:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|3
1602040200000|2020-10-07 03:10:00|1111.3|1110.3|1111.7|1110.7|1111.7|1110.7|1111.3|1110.3|12
1602040500000|2020-10-07 03:15:00|1111.5|1110.5|1111.6|1110.6|1111.6|1110.6|1111.5|1110.5|4
1602040800000|2020-10-07 03:20:00|1111|1110|1111|1110|1111|1110|1111|1110|1
1602041400000|2020-10-07 03:30:00|1112.2|1111.2|1112.4|1111.4|1112.4|1111.4|1112.2|1111.2|3
1602041700000|2020-10-07 03:35:00|1112.5|1111.5|1112.3|1111.3|1112.5|1111.5|1112.3|1111.3|34
1602042300000|2020-10-07 03:45:00|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.5|1111.5|4
1602042600000|2020-10-07 03:50:00|1113|1112|1113|1112|1113|1112|1113|1112|1
1602043200000|2020-10-07 04:00:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|15
1602044400000|2020-10-07 04:20:00|1113.7|1112.7|1113.5|1112.5|1113.7|1112.7|1113.5|1112.5|6
1602044700000|2020-10-07 04:25:00|1114.1|1113.1|1114.1|1113.1|1114.3|1113.3|1114.1|1113.1|4
1602045000000|2020-10-07 04:30:00|1114.4|1113.4|1113.8|1112.8|1114.4|1113.4|1113.8|1112.8|5
1602046500000|2020-10-07 04:55:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|2
1602046800000|2020-10-07 05:00:00|1113.9|1112.9|1114.6|1113.6|1114.6|1113.6|1113.9|1112.9|4
1602047100000|2020-10-07 05:05:00|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|2
1602048900000|2020-10-07 05:35:00|1115|1114|1115|1114|1115|1114|1115|1114|1
1602049200000|2020-10-07 05:40:00|1116.5|1115.5|1117.3|1116.3|1117.8|1116.8|1116.5|1115.5|47
1602049500000|2020-10-07 05:45:00|1117.2|1116.2|1116.9|1115.9|1117.4|1116.4|1116.9|1115.9|24
1602049800000|2020-10-07 05:50:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1
1602050100000|2020-10-07 05:55:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|3
1602050400000|2020-10-07 06:00:00|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1
1602050700000|2020-10-07 06:05:00|1116.3|1115.3|1116.2|1115.2|1116.3|1115.3|1116.2|1115.2|2
1602051000000|2020-10-07 06:10:00|1116.3|1115.3|1116.4|1115.4|1116.6|1115.6|1116.3|1115.3|3
1602051300000|2020-10-07 06:15:00|1116.1|1115.1|1117.5|1116.5|1118.2|1117.2|1116.1|1115.1|98
1602051600000|2020-10-07 06:20:00|1117.3|1116.3|1117|1116|1117.4|1116.4|1117|1116|21
1602051900000|2020-10-07 06:25:00|1116.6|1115.6|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|42
1602052200000|2020-10-07 06:30:00|1116.9|1115.9|1117.3|1116.3|1117.3|1116.3|1116.9|1115.9|2
1602052500000|2020-10-07 06:35:00|1117.4|1116.4|1117.2|1116.2|1117.8|1116.8|1117.2|1116.2|54
1602052800000|2020-10-07 06:40:00|1117.5|1116.5|1117.4|1116.4|1118|1117|1117.3|1116.3|53
1602053100000|2020-10-07 06:45:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.3|1116.3|5
1602053400000|2020-10-07 06:50:00|1117.7|1116.7|1117.5|1116.5|1118|1117|1117.5|1116.5|28
1602053700000|2020-10-07 06:55:00|1117.4|1116.4|1118.1|1117.1|1118.3|1117.3|1117.4|1116.4|19
1602054000000|2020-10-07 07:00:00|1118.2|1117.2|1117.5|1116.5|1118.5|1117.5|1117.3|1116.3|231
1602054300000|2020-10-07 07:05:00|1117.6|1116.6|1118.8|1117.8|1119.3|1118.3|1117.5|1116.5|276
1602054600000|2020-10-07 07:10:00|1118.9|1117.9|1118.9|1117.9|1119.9|1118.9|1118|1117|287
1602054900000|2020-10-07 07:15:00|1118.8|1117.8|1118.8|1117.8|1119.7|1118.7|1118.8|1117.8|121
1602055200000|2020-10-07 07:20:00|1118.7|1117.7|1118.6|1117.6|1119|1118|1118.4|1117.4|116
1602055500000|2020-10-07 07:25:00|1118.4|1117.4|1118.8|1117.8|1119.3|1118.3|1118.1|1117.1|212
1602055800000|2020-10-07 07:30:00|1118.7|1117.7|1118.5|1117.5|1119.5|1118.5|1118.4|1117.4|108
1602056100000|2020-10-07 07:35:00|1118.4|1117.4|1117.7|1116.7|1118.8|1117.8|1117.7|1116.7|96
1602056400000|2020-10-07 07:40:00|1117.8|1116.8|1117.9|1116.9|1118.2|1117.2|1117.8|1116.8|56
1602056700000|2020-10-07 07:45:00|1117.8|1116.8|1118.6|1117.6|1118.6|1117.6|1117.8|1116.8|90
1602057000000|2020-10-07 07:50:00|1118.7|1117.7|1119.4|1118.4|1119.5|1118.5|1118.6|1117.6|168
1602057300000|2020-10-07 07:55:00|1119.5|1118.5|1119.1|1118.1|1119.9|1118.9|1118.9|1117.9|126
1602057600000|2020-10-07 08:00:00|1119.4|1118.4|1119.1|1118.1|1119.7|1118.7|1118.7|1117.7|202
1602057900000|2020-10-07 08:05:00|1119.4|1118.4|1118.6|1117.6|1119.6|1118.6|1118.5|1117.5|199
1602058200000|2020-10-07 08:10:00|1118.8|1117.8|1118.7|1117.7|1118.9|1117.9|1118.2|1117.2|195
1602058500000|2020-10-07 08:15:00|1118.6|1117.6|1118.9|1117.9|1118.9|1117.9|1118.2|1117.2|215
1602058800000|2020-10-07 08:20:00|1118.8|1117.8|1119|1118|1119|1118|1117.9|1116.9|269
1602059100000|2020-10-07 08:25:00|1118.8|1117.8|1118.4|1117.4|1119.1|1118.1|1118.2|1117.2|243
1602059400000|2020-10-07 08:30:00|1118.5|1117.5|1119.5|1118.5|1119.5|1118.5|1118.1|1117.1|311
1602059700000|2020-10-07 08:35:00|1119.4|1118.4|1120.6|1119.6|1120.6|1119.6|1119.2|1118.2|609
1602060000000|2020-10-07 08:40:00|1120.5|1119.5|1120.6|1119.6|1121|1120|1120|1119|1308
1602060300000|2020-10-07 08:45:00|1120.5|1119.5|1121|1120|1121.3|1120.3|1120.4|1119.4|824
1602060600000|2020-10-07 08:50:00|1120.9|1119.9|1121|1120|1121.3|1120.3|1120.8|1119.8|150
1602060900000|2020-10-07 08:55:00|1120.9|1119.9|1121|1120|1121.2|1120.2|1120.9|1119.9|76
1602061200000|2020-10-07 09:00:00|1120.9|1119.9|1121|1120|1121.1|1120.1|1120.6|1119.6|91
1602061500000|2020-10-07 09:05:00|1120.9|1119.9|1120.5|1119.5|1120.9|1119.9|1120.4|1119.4|166
1602061800000|2020-10-07 09:10:00|1120.4|1119.4|1120.4|1119.4|1120.6|1119.6|1120.2|1119.2|75
1602062100000|2020-10-07 09:15:00|1120.5|1119.5|1119.9|1118.9|1120.5|1119.5|1119.6|1118.6|634
1602062400000|2020-10-07 09:20:00|1120.1|1119.1|1119.8|1118.8|1120.3|1119.3|1119.8|1118.8|174
1602062700000|2020-10-07 09:25:00|1119.7|1118.7|1119.3|1118.3|1119.7|1118.7|1119.2|1118.2|184
1602063000000|2020-10-07 09:30:00|1119.4|1118.4|1119.6|1118.6|1119.9|1118.9|1119.3|1118.3|137
1602063300000|2020-10-07 09:35:00|1119.7|1118.7|1120|1119|1120.1|1119.1|1119.7|1118.7|152
1602063600000|2020-10-07 09:40:00|1119.9|1118.9|1120.2|1119.2|1120.2|1119.2|1119.7|1118.7|119
1602063900000|2020-10-07 09:45:00|1120.1|1119.1|1119.7|1118.7|1120.1|1119.1|1119.6|1118.6|187
1602064200000|2020-10-07 09:50:00|1119.8|1118.8|1119.4|1118.4|1119.8|1118.8|1119.3|1118.3|75
1602064500000|2020-10-07 09:55:00|1119.3|1118.3|1118.6|1117.6|1119.5|1118.5|1118.6|1117.6|152
1602064800000|2020-10-07 10:00:00|1118.7|1117.7|1118.8|1117.8|1118.8|1117.8|1118.1|1117.1|209
1602065100000|2020-10-07 10:05:00|1119|1118|1118.9|1117.9|1119.1|1118.1|1118.8|1117.8|105
1602065400000|2020-10-07 10:10:00|1119.1|1118.1|1119.3|1118.3|1119.3|1118.3|1118.6|1117.6|141
1602065700000|2020-10-07 10:15:00|1119.2|1118.2|1118.9|1117.9|1119.2|1118.2|1118.8|1117.8|176
1602066000000|2020-10-07 10:20:00|1118.8|1117.8|1119.5|1118.5|1119.5|1118.5|1118.6|1117.6|92
1602066300000|2020-10-07 10:25:00|1119.6|1118.6|1119|1118|1119.6|1118.6|1118.7|1117.7|97
1602066600000|2020-10-07 10:30:00|1118.9|1117.9|1118.7|1117.7|1119.1|1118.1|1118.5|1117.5|103
1602066900000|2020-10-07 10:35:00|1118.8|1117.8|1118.8|1117.8|1119.1|1118.1|1118.3|1117.3|88
1602067200000|2020-10-07 10:40:00|1118.9|1117.9|1118.6|1117.6|1118.9|1117.9|1118.2|1117.2|213
1602067500000|2020-10-07 10:45:00|1118.5|1117.5|1118.8|1117.8|1118.8|1117.8|1118.4|1117.4|100
1602067800000|2020-10-07 10:50:00|1118.9|1117.9|1119.6|1118.6|1119.6|1118.6|1118.8|1117.8|149
1602068100000|2020-10-07 10:55:00|1119.8|1118.8|1119.8|1118.8|1120.2|1119.2|1119.7|1118.7|147
1602068400000|2020-10-07 11:00:00|1119.9|1118.9|1119.6|1118.6|1119.9|1118.9|1119.5|1118.5|57
1602068700000|2020-10-07 11:05:00|1119.8|1118.8|1119.7|1118.7|1120|1119|1119.6|1118.6|50
1602069000000|2020-10-07 11:10:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|89
1602069300000|2020-10-07 11:15:00|1119.4|1118.4|1119.2|1118.2|1119.5|1118.5|1118.8|1117.8|68
1602069600000|2020-10-07 11:20:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1119.1|1118.1|80
1602069900000|2020-10-07 11:25:00|1119.4|1118.4|1120.1|1119.1|1120.3|1119.3|1119.4|1118.4|95
1602070200000|2020-10-07 11:30:00|1120|1119|1119.6|1118.6|1120.1|1119.1|1119.5|1118.5|73
1602070500000|2020-10-07 11:35:00|1119.5|1118.5|1119.9|1118.9|1120|1119|1119.4|1118.4|75
1602070800000|2020-10-07 11:40:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.6|1118.6|184
1602071100000|2020-10-07 11:45:00|1120.1|1119.1|1120.2|1119.2|1120.4|1119.4|1120.1|1119.1|63
1602071400000|2020-10-07 11:50:00|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1119.9|1118.9|61
1602071700000|2020-10-07 11:55:00|1120.3|1119.3|1120.6|1119.6|1121|1120|1120.2|1119.2|182
1602072000000|2020-10-07 12:00:00|1120.7|1119.7|1120.4|1119.4|1121|1120|1120.3|1119.3|256
1602072300000|2020-10-07 12:05:00|1120.5|1119.5|1120.9|1119.9|1121.1|1120.1|1120.2|1119.2|119
1602072600000|2020-10-07 12:10:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.7|1119.7|186
1602072900000|2020-10-07 12:15:00|1121.2|1120.2|1121.3|1120.3|1121.7|1120.7|1121|1120|71
1602073200000|2020-10-07 12:20:00|1121.2|1120.2|1120.5|1119.5|1121.2|1120.2|1120.5|1119.5|71
1602073500000|2020-10-07 12:25:00|1120.6|1119.6|1119.9|1118.9|1120.8|1119.8|1119.8|1118.8|108
1602073800000|2020-10-07 12:30:00|1119.8|1118.8|1119.7|1118.7|1119.9|1118.9|1119.4|1118.4|200
1602074100000|2020-10-07 12:35:00|1119.6|1118.6|1120.1|1119.1|1120.2|1119.2|1119.3|1118.3|142
1602074400000|2020-10-07 12:40:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1119.9|1118.9|174
1602074700000|2020-10-07 12:45:00|1120.8|1119.8|1120.5|1119.5|1120.8|1119.8|1120.2|1119.2|185
1602075000000|2020-10-07 12:50:00|1120.4|1119.4|1120.9|1119.9|1120.9|1119.9|1120.1|1119.1|70
1602075300000|2020-10-07 12:55:00|1120.8|1119.8|1120.4|1119.4|1121.4|1120.4|1120.1|1119.1|119
1602075600000|2020-10-07 13:00:00|1120.5|1119.5|1119.9|1118.9|1120.7|1119.7|1119.6|1118.6|107
1602075900000|2020-10-07 13:05:00|1119.8|1118.8|1119.9|1118.9|1120.4|1119.4|1119.6|1118.6|69
1602076200000|2020-10-07 13:10:00|1120|1119|1120.1|1119.1|1120.5|1119.5|1119.7|1118.7|101
1602076500000|2020-10-07 13:15:00|1120.4|1119.4|1119.7|1118.7|1120.4|1119.4|1119.4|1118.4|153
1602076800000|2020-10-07 13:20:00|1119.8|1118.8|1119.6|1118.6|1119.9|1118.9|1119.3|1118.3|172
1602077100000|2020-10-07 13:25:00|1119.7|1118.7|1119.8|1118.8|1120.1|1119.1|1119.5|1118.5|236
1602077400000|2020-10-07 13:30:00|1119.5|1119|1120.2|1119.7|1121.6|1121.1|1119.2|1118.7|1851
1602077700000|2020-10-07 13:35:00|1120.1|1119.6|1119.1|1118.6|1120.6|1120.1|1119.1|1118.6|1023
1602078000000|2020-10-07 13:40:00|1119.2|1118.7|1120.2|1119.7|1120.3|1119.8|1119.1|1118.6|497
1602078300000|2020-10-07 13:45:00|1120.1|1119.6|1121.2|1120.7|1121.6|1121.1|1119.8|1119.3|809
1602078600000|2020-10-07 13:50:00|1121.3|1120.8|1122.1|1121.6|1122.1|1121.6|1120.9|1120.4|357
1602078900000|2020-10-07 13:55:00|1122.2|1121.7|1120.1|1119.6|1122.2|1121.7|1119.9|1119.4|916
1602079200000|2020-10-07 14:00:00|1120|1119.5|1119.3|1118.8|1120.3|1119.8|1118.7|1118.2|1113
1602079500000|2020-10-07 14:05:00|1119.2|1118.7|1119.5|1119|1119.8|1119.3|1118.6|1118.1|483
1602079800000|2020-10-07 14:10:00|1119.4|1118.9|1118|1117.5|1119.4|1118.9|1117.8|1117.3|553
1602080100000|2020-10-07 14:15:00|1118.1|1117.6|1119.3|1118.8|1119.3|1118.8|1117.5|1117|954
1602080400000|2020-10-07 14:20:00|1119.2|1118.7|1119.5|1119|1120.3|1119.8|1118.9|1118.4|910
1602080700000|2020-10-07 14:25:00|1119.6|1119.1|1119.4|1118.9|1119.7|1119.2|1119.2|1118.7|742
1602081000000|2020-10-07 14:30:00|1119.5|1119|1120.1|1119.6|1120.6|1120.1|1119.4|1118.9|1889
1602081300000|2020-10-07 14:35:00|1120|1119.5|1118.9|1118.4|1120|1119.5|1118.5|1118|839
1602081600000|2020-10-07 14:40:00|1119|1118.5|1119.2|1118.7|1119.3|1118.8|1118.4|1117.9|545
1602081900000|2020-10-07 14:45:00|1119.1|1118.6|1120.2|1119.7|1120.2|1119.7|1119.1|1118.6|566
1602082200000|2020-10-07 14:50:00|1120.1|1119.6|1120.7|1120.2|1121|1120.5|1120.1|1119.6|819
1602082500000|2020-10-07 14:55:00|1120.6|1120.1|1120.4|1119.9|1120.9|1120.4|1120.1|1119.6|817
1602082800000|2020-10-07 15:00:00|1120.5|1120|1121.4|1120.9|1121.4|1120.9|1120.4|1119.9|858
1602083100000|2020-10-07 15:05:00|1121.5|1121|1122|1121.5|1122|1121.5|1121.5|1121|300
1602083400000|2020-10-07 15:10:00|1122.1|1121.6|1121.7|1121.2|1122.4|1121.9|1121.5|1121|532
1602083700000|2020-10-07 15:15:00|1121.8|1121.3|1121.8|1121.3|1122.1|1121.6|1121.5|1121|651
1602084000000|2020-10-07 15:20:00|1121.9|1121.4|1121.8|1121.3|1121.9|1121.4|1121.1|1120.6|556
1602084300000|2020-10-07 15:25:00|1121.9|1121.4|1121.7|1121.2|1121.9|1121.4|1121|1120.5|676
1602084600000|2020-10-07 15:30:00|1121.9|1121.4|1122.2|1121.7|1122.4|1121.9|1121.4|1120.9|841
1602084900000|2020-10-07 15:35:00|1122.3|1121.8|1121.7|1121.2|1122.3|1121.8|1121.7|1121.2|750
1602085200000|2020-10-07 15:40:00|1121.8|1121.3|1121.9|1121.4|1122.4|1121.9|1121.7|1121.2|796
1602085500000|2020-10-07 15:45:00|1122|1121.5|1121.6|1121.1|1122|1121.5|1121.5|1121|188
1602085800000|2020-10-07 15:50:00|1121.9|1121.4|1121.6|1121.1|1121.9|1121.4|1121.3|1120.8|464
1602086100000|2020-10-07 15:55:00|1121.7|1121.2|1121.7|1121.2|1121.9|1121.4|1121.5|1121|441
1602086400000|2020-10-07 16:00:00|1121.8|1121.3|1121.7|1121.2|1122|1121.5|1121.7|1121.2|606
1602086700000|2020-10-07 16:05:00|1121.8|1121.3|1122|1121.5|1122.2|1121.7|1121.7|1121.2|528
1602087000000|2020-10-07 16:10:00|1122.1|1121.6|1122.8|1122.3|1122.9|1122.4|1122.1|1121.6|657
1602087300000|2020-10-07 16:15:00|1122.9|1122.4|1122.8|1122.3|1123|1122.5|1122.7|1122.2|542
1602087600000|2020-10-07 16:20:00|1122.9|1122.4|1122.8|1122.3|1122.9|1122.4|1122.6|1122.1|320
1602087900000|2020-10-07 16:25:00|1122.9|1122.4|1117.4|1116.9|1123|1122.5|1116.1|1115.6|4855
1602088200000|2020-10-07 16:30:00|1117.1|1116.6|1119.6|1119.1|1120.1|1119.6|1116.7|1116.2|2951
1602088500000|2020-10-07 16:35:00|1119.7|1119.2|1119.3|1118.8|1119.9|1119.4|1118.9|1118.4|615
1602088800000|2020-10-07 16:40:00|1119.4|1118.9|1119.5|1119|1119.8|1119.3|1119.3|1118.8|467
1602089100000|2020-10-07 16:45:00|1119.6|1119.1|1120|1119.5|1120|1119.5|1119.3|1118.8|478
1602089400000|2020-10-07 16:50:00|1119.9|1119.4|1119.6|1119.1|1120|1119.5|1119.3|1118.8|377
1602089700000|2020-10-07 16:55:00|1119.7|1119.2|1120.1|1119.6|1120.2|1119.7|1119.6|1119.1|306
1602090000000|2020-10-07 17:00:00|1120.2|1119.7|1120.6|1120.1|1120.6|1120.1|1120.2|1119.7|274
1602090300000|2020-10-07 17:05:00|1120.7|1120.2|1121.1|1120.6|1121.2|1120.7|1120.5|1120|388
1602090600000|2020-10-07 17:10:00|1121.2|1120.7|1120.9|1120.4|1121.2|1120.7|1120.7|1120.2|324
1602090900000|2020-10-07 17:15:00|1121|1120.5|1121.7|1121.2|1121.7|1121.2|1120.8|1120.3|424
1602091200000|2020-10-07 17:20:00|1121.8|1121.3|1121.9|1121.4|1122.2|1121.7|1121.3|1120.8|606
1602091500000|2020-10-07 17:25:00|1121.8|1121.3|1121.8|1121.3|1122|1121.5|1121.6|1121.1|425
1602091800000|2020-10-07 17:30:00|1121.9|1121.4|1121.8|1121.3|1122|1121.5|1121.5|1121|327
1602092100000|2020-10-07 17:35:00|1121.7|1121.2|1122|1121.5|1122|1121.5|1121.5|1121|400
1602092400000|2020-10-07 17:40:00|1121.9|1121.4|1123|1122.5|1123|1122.5|1121.8|1121.3|346
1602092700000|2020-10-07 17:45:00|1122.9|1122.4|1122.8|1122.3|1122.9|1122.4|1122.5|1122|402
1602093000000|2020-10-07 17:50:00|1122.7|1122.2|1123.9|1123.4|1124.2|1123.7|1122.7|1122.2|628
1602093300000|2020-10-07 17:55:00|1123.8|1123.3|1123.5|1123|1124.5|1124|1122.9|1122.4|730
1602093600000|2020-10-07 18:00:00|1123.3|1122.8|1122.7|1122.2|1123.7|1123.2|1122.7|1122.2|485
1602093900000|2020-10-07 18:05:00|1122.6|1122.1|1122.8|1122.3|1123|1122.5|1122.3|1121.8|418
1602094200000|2020-10-07 18:10:00|1123|1122.5|1123|1122.5|1123.3|1122.8|1122.9|1122.4|371
1602094500000|2020-10-07 18:15:00|1123.2|1122.7|1123.7|1123.2|1123.7|1123.2|1122.9|1122.4|590
1602094800000|2020-10-07 18:20:00|1123.6|1123.1|1122.9|1122.4|1123.7|1123.2|1122.8|1122.3|793
1602095100000|2020-10-07 18:25:00|1122.8|1122.3|1122.9|1122.4|1123.1|1122.6|1122.6|1122.1|306
1602095400000|2020-10-07 18:30:00|1123|1122.5|1123|1122.5|1123.2|1122.7|1122.9|1122.4|281
1602095700000|2020-10-07 18:35:00|1122.9|1122.4|1122.4|1121.9|1122.9|1122.4|1122.3|1121.8|436
1602096000000|2020-10-07 18:40:00|1122.3|1121.8|1122.5|1122|1122.6|1122.1|1121.6|1121.1|441
1602096300000|2020-10-07 18:45:00|1122.6|1122.1|1122.8|1122.3|1123.1|1122.6|1122.5|1122|458
1602096600000|2020-10-07 18:50:00|1122.9|1122.4|1123|1122.5|1123.2|1122.7|1122.9|1122.4|315
1602096900000|2020-10-07 18:55:00|1122.9|1122.4|1123.1|1122.6|1123.3|1122.8|1122.9|1122.4|245
1602097200000|2020-10-07 19:00:00|1123|1122.5|1123.5|1123|1123.6|1123.1|1123|1122.5|501
1602097500000|2020-10-07 19:05:00|1123.4|1122.9|1123.7|1123.2|1123.8|1123.3|1123.2|1122.7|634
1602097800000|2020-10-07 19:10:00|1123.8|1123.3|1124|1123.5|1124|1123.5|1123.5|1123|512
1602098100000|2020-10-07 19:15:00|1123.9|1123.4|1123.5|1123|1124.1|1123.6|1123.5|1123|570
1602098400000|2020-10-07 19:20:00|1123.6|1123.1|1122.9|1122.4|1123.8|1123.3|1122.9|1122.4|667
1602098700000|2020-10-07 19:25:00|1123|1122.5|1123.4|1122.9|1123.4|1122.9|1122.9|1122.4|669
1602099000000|2020-10-07 19:30:00|1123.3|1122.8|1123|1122.5|1123.5|1123|1122.5|1122|753
1602099300000|2020-10-07 19:35:00|1122.9|1122.4|1123.1|1122.6|1123.2|1122.7|1122.5|1122|764
1602099600000|2020-10-07 19:40:00|1123|1122.5|1122.3|1121.8|1123.2|1122.7|1122.1|1121.6|696
1602099900000|2020-10-07 19:45:00|1122.2|1121.7|1122.1|1121.6|1122.3|1121.8|1121.7|1121.2|1373
1602100200000|2020-10-07 19:50:00|1122.4|1121.9|1123.1|1122.6|1123.2|1122.7|1122|1121.5|1739
1602100500000|2020-10-07 19:55:00|1123|1122.5|1121.3|1120.8|1123|1122.5|1121|1120.5|5147
1602100800000|2020-10-07 20:00:00|1121.5|1120.5|1122.3|1121.3|1122.4|1121.4|1121.2|1120.2|1219
1602101100000|2020-10-07 20:05:00|1122.2|1121.2|1121.6|1120.6|1122.3|1121.3|1121.4|1120.4|102
1602101400000|2020-10-07 20:10:00|1121.5|1120.5|1121.7|1120.7|1121.8|1120.8|1121.3|1120.3|56
1602102300000|2020-10-07 20:25:00|1121.4|1120.4|1121|1120|1121.4|1120.4|1120.9|1119.9|42
1602102600000|2020-10-07 20:30:00|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|10
1602104100000|2020-10-07 20:55:00|1120.7|1119.7|1120.7|1119.7|1121.2|1120.2|1120.3|1119.3|30
1602104400000|2020-10-07 21:00:00|||||||||3
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1121.5|1119.5|1121.5|1119.5|1120.5|1118.5|1
1602108300000|2020-10-07 22:05:00|1121.6|1119.6|1121.4|1119.4|1121.6|1119.6|1121.3|1119.3|0
1602108600000|2020-10-07 22:10:00|1121.5|1119.5|1121.7|1119.7|1121.7|1119.7|1121.2|1119.2|0
1602108900000|2020-10-07 22:15:00|1121.8|1119.8|1121.6|1119.6|1121.9|1119.9|1121.4|1119.4|0
1602109200000|2020-10-07 22:20:00|1121.7|1119.7|1122.4|1120.4|1122.6|1120.6|1121.7|1119.7|0
1602109500000|2020-10-07 22:25:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1122|1120|0
1602109800000|2020-10-07 22:30:00|1122.1|1120.1|1122.3|1120.3|1122.4|1120.4|1122|1120|0
1602110100000|2020-10-07 22:35:00|1122.2|1120.2|1122.4|1120.4|1122.4|1120.4|1122.1|1120.1|0
1602110400000|2020-10-07 22:40:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.9|1119.9|0
1602110700000|2020-10-07 22:45:00|1122.1|1120.1|1122.3|1120.3|1122.7|1120.7|1122.1|1120.1|0
1602111000000|2020-10-07 22:50:00|1122.2|1120.2|1122.6|1120.6|1122.7|1120.7|1122.2|1120.2|0
1602111300000|2020-10-07 22:55:00|1122.5|1120.5|1122.2|1120.2|1122.6|1120.6|1122.2|1120.2|0
1602111600000|2020-10-07 23:00:00|1122.3|1120.3|1122.2|1120.2|1122.3|1120.3|1122.1|1120.1|0
1602111900000|2020-10-07 23:05:00|1122.3|1120.3|1122.2|1120.2|1122.4|1120.4|1122.2|1120.2|0
1602112200000|2020-10-07 23:10:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.9|1119.9|0
1602112500000|2020-10-07 23:15:00|1121.9|1119.9|1122|1120|1122.1|1120.1|1121.9|1119.9|0
1602112800000|2020-10-07 23:20:00|1122.1|1120.1|1122.1|1120.1|1122.2|1120.2|1122|1120|0
1602113100000|2020-10-07 23:25:00|1122|1120|1121.9|1119.9|1122.1|1120.1|1121.8|1119.8|0
1602113400000|2020-10-07 23:30:00|1121.8|1119.8|1122.2|1120.2|1122.3|1120.3|1121.5|1119.5|0
1602113700000|2020-10-07 23:35:00|1122.3|1120.3|1123.2|1121.2|1123.3|1121.3|1122.3|1120.3|0
1602114000000|2020-10-07 23:40:00|1123.3|1121.3|1123.1|1121.1|1123.4|1121.4|1123|1121|0
1602114300000|2020-10-07 23:45:00|1123|1121|1123.4|1121.4|1123.5|1121.5|1123|1121|0
1602114600000|2020-10-07 23:50:00|1123.3|1121.3|1123.3|1121.3|1123.5|1121.5|1123.2|1121.2|0
1602114900000|2020-10-07 23:55:00|1123.2|1121.2|1123.1|1121.1|1123.5|1121.5|1123.1|1121.1|0
1602115200000|2020-10-08 00:00:00|1123.7|1122.7|1121.6|1120.6|1124.6|1123.6|1121.6|1120.6|47
1602115500000|2020-10-08 00:05:00|1121.7|1120.7|1121.7|1120.7|1122|1121|1121.3|1120.3|51
1602117000000|2020-10-08 00:30:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1602117300000|2020-10-08 00:35:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1122.3|1121.3|7
1602118800000|2020-10-08 01:00:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1602119100000|2020-10-08 01:05:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|3
1602119700000|2020-10-08 01:15:00|1119.8|1118.8|1118.3|1117.3|1119.8|1118.8|1117.4|1116.4|26
1602120000000|2020-10-08 01:20:00|1117.8|1116.8|1117.8|1116.8|1118.4|1117.4|1117.5|1116.5|9
1602120600000|2020-10-08 01:30:00|1117.1|1116.1|1118.3|1117.3|1118.3|1117.3|1117.1|1116.1|2
1602120900000|2020-10-08 01:35:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1602121200000|2020-10-08 01:40:00|1118.1|1117.1|1118.2|1117.2|1118.2|1117.2|1118|1117|7
1602121500000|2020-10-08 01:45:00|1117.3|1116.3|1117.7|1116.7|1117.7|1116.7|1117|1116|12
1602121800000|2020-10-08 01:50:00|||||||||4
1602122100000|2020-10-08 01:55:00|1118.9|1117.9|1119.1|1118.1|1119.5|1118.5|1118.7|1117.7|76
1602122400000|2020-10-08 02:00:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1602123000000|2020-10-08 02:10:00|1118|1117|1117|1116|1118|1117|1117|1116|4
1602123300000|2020-10-08 02:15:00|||||||||1
1602123600000|2020-10-08 02:20:00|1117.2|1116.2|1118.1|1117.1|1118.1|1117.1|1117.2|1116.2|11
1602123900000|2020-10-08 02:25:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1
1602124200000|2020-10-08 02:30:00|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1
1602124500000|2020-10-08 02:35:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|2
1602124800000|2020-10-08 02:40:00|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|4
1602125100000|2020-10-08 02:45:00|1117.6|1116.6|1117.3|1116.3|1118.1|1117.1|1117.3|1116.3|8
1602125400000|2020-10-08 02:50:00|1117.7|1116.7|1117|1116|1117.7|1116.7|1117|1116|12
1602125700000|2020-10-08 02:55:00|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1
1602126300000|2020-10-08 03:05:00|1118.5|1117.5|1117.6|1116.6|1118.5|1117.5|1117.6|1116.6|2
1602126900000|2020-10-08 03:15:00|1118.5|1117.5|1117.7|1116.7|1118.5|1117.5|1117.7|1116.7|3
1602127200000|2020-10-08 03:20:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|4
1602127800000|2020-10-08 03:30:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1602128400000|2020-10-08 03:40:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|3
1602128700000|2020-10-08 03:45:00|1119.3|1118.3|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|2
1602129300000|2020-10-08 03:55:00|1119.1|1118.1|1118.4|1117.4|1119.1|1118.1|1118.2|1117.2|5
1602129900000|2020-10-08 04:05:00|1118.7|1117.7|1118.7|1117.7|1119.2|1118.2|1118.7|1117.7|8
1602130200000|2020-10-08 04:10:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1602130800000|2020-10-08 04:20:00|||||||||1
1602131700000|2020-10-08 04:35:00|||||||||1
1602132000000|2020-10-08 04:40:00|1118.9|1117.9|1118.8|1117.8|1119.2|1118.2|1118.8|1117.8|5
1602132600000|2020-10-08 04:50:00|||||||||1
1602133200000|2020-10-08 05:00:00|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1
1602133800000|2020-10-08 05:10:00|1120.1|1119.1|1120.4|1119.4|1120.4|1119.4|1120.1|1119.1|59
1602134100000|2020-10-08 05:15:00|1120.2|1119.2|1120.4|1119.4|1120.4|1119.4|1120.1|1119.1|11
1602134400000|2020-10-08 05:20:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|2
1602134700000|2020-10-08 05:25:00|1120.9|1119.9|1120.4|1119.4|1120.9|1119.9|1120.1|1119.1|16
1602135000000|2020-10-08 05:30:00|1120.5|1119.5|1120.4|1119.4|1120.5|1119.5|1120.4|1119.4|5
1602135300000|2020-10-08 05:35:00|1120.8|1119.8|1121.5|1120.5|1121.7|1120.7|1120.8|1119.8|21
1602135600000|2020-10-08 05:40:00|1121.4|1120.4|1121.8|1120.8|1121.9|1120.9|1121.4|1120.4|9
1602135900000|2020-10-08 05:45:00|1122|1121|1121.1|1120.1|1122|1121|1121.1|1120.1|11
1602136200000|2020-10-08 05:50:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|2
1602136500000|2020-10-08 05:55:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|3
1602136800000|2020-10-08 06:00:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1123|1122|5
1602137100000|2020-10-08 06:05:00|1122.7|1121.7|1122.4|1121.4|1123|1122|1122.4|1121.4|3
1602137400000|2020-10-08 06:10:00|1123|1122|1122.2|1121.2|1123.2|1122.2|1122.2|1121.2|69
1602137700000|2020-10-08 06:15:00|1122.4|1121.4|1122.3|1121.3|1122.6|1121.6|1121.7|1120.7|40
1602138000000|2020-10-08 06:20:00|1122.5|1121.5|1121.9|1120.9|1122.5|1121.5|1121.9|1120.9|23
1602138300000|2020-10-08 06:25:00|1121.6|1120.6|1121.9|1120.9|1122.5|1121.5|1121.6|1120.6|17
1602138600000|2020-10-08 06:30:00|1122.4|1121.4|1123|1122|1123|1122|1122.2|1121.2|18
1602138900000|2020-10-08 06:35:00|1123.4|1122.4|1123.8|1122.8|1124.6|1123.6|1123.4|1122.4|103
1602139200000|2020-10-08 06:40:00|1124.2|1123.2|1124.3|1123.3|1124.3|1123.3|1123.7|1122.7|62
1602139500000|2020-10-08 06:45:00|1124.4|1123.4|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|46
1602139800000|2020-10-08 06:50:00|1124.5|1123.5|1125.1|1124.1|1125.4|1124.4|1124.1|1123.1|156
1602140100000|2020-10-08 06:55:00|1125.3|1124.3|1124.5|1123.5|1125.5|1124.5|1123.9|1122.9|137
1602140400000|2020-10-08 07:00:00|1124.7|1123.7|1123.3|1122.3|1124.9|1123.9|1123.1|1122.1|179
1602140700000|2020-10-08 07:05:00|1123.4|1122.4|1124.6|1123.6|1124.8|1123.8|1123.3|1122.3|119
1602141000000|2020-10-08 07:10:00|1124.3|1123.3|1124|1123|1124.9|1123.9|1124|1123|148
1602141300000|2020-10-08 07:15:00|1124.3|1123.3|1124.8|1123.8|1124.8|1123.8|1124|1123|43
1602141600000|2020-10-08 07:20:00|1124.7|1123.7|1124.5|1123.5|1124.8|1123.8|1124.2|1123.2|86
1602141900000|2020-10-08 07:25:00|1124.6|1123.6|1124.8|1123.8|1125.1|1124.1|1124.4|1123.4|64
1602142200000|2020-10-08 07:30:00|1124.7|1123.7|1124.9|1123.9|1125.2|1124.2|1124.4|1123.4|55
1602142500000|2020-10-08 07:35:00|1124.8|1123.8|1125|1124|1125.6|1124.6|1124.8|1123.8|45
1602142800000|2020-10-08 07:40:00|1125.3|1124.3|1124.7|1123.7|1125.3|1124.3|1124.4|1123.4|112
1602143100000|2020-10-08 07:45:00|1124.5|1123.5|1124.3|1123.3|1124.5|1123.5|1124.1|1123.1|74
1602143400000|2020-10-08 07:50:00|1124.4|1123.4|1124.5|1123.5|1124.6|1123.6|1124|1123|84
1602143700000|2020-10-08 07:55:00|1124.4|1123.4|1124.6|1123.6|1125|1124|1124.2|1123.2|63
1602144000000|2020-10-08 08:00:00|1124.7|1123.7|1124.6|1123.6|1125.1|1124.1|1124.3|1123.3|121
1602144300000|2020-10-08 08:05:00|1124.7|1123.7|1124.2|1123.2|1124.9|1123.9|1124|1123|104
1602144600000|2020-10-08 08:10:00|1123.9|1122.9|1124.5|1123.5|1124.6|1123.6|1123.8|1122.8|114
1602144900000|2020-10-08 08:15:00|1124.6|1123.6|1124.2|1123.2|1124.7|1123.7|1124.1|1123.1|170
1602145200000|2020-10-08 08:20:00|1124.3|1123.3|1124.2|1123.2|1124.3|1123.3|1123.8|1122.8|36
1602145500000|2020-10-08 08:25:00|1124.1|1123.1|1122.4|1121.4|1124.1|1123.1|1122.2|1121.2|108
1602145800000|2020-10-08 08:30:00|1122.3|1121.3|1122.7|1121.7|1123.4|1122.4|1122.3|1121.3|50
1602146100000|2020-10-08 08:35:00|1122.4|1121.4|1123.5|1122.5|1123.6|1122.6|1122.1|1121.1|167
1602146400000|2020-10-08 08:40:00|1123.4|1122.4|1123.6|1122.6|1123.7|1122.7|1123.2|1122.2|81
1602146700000|2020-10-08 08:45:00|1123.5|1122.5|1124|1123|1124.1|1123.1|1123.4|1122.4|288
1602147000000|2020-10-08 08:50:00|1123.9|1122.9|1124.1|1123.1|1124.2|1123.2|1123.9|1122.9|175
1602147300000|2020-10-08 08:55:00|1124.3|1123.3|1124.3|1123.3|1124.5|1123.5|1124.2|1123.2|121
1602147600000|2020-10-08 09:00:00|1124.5|1123.5|1123.6|1122.6|1124.5|1123.5|1123.6|1122.6|82
1602147900000|2020-10-08 09:05:00|1123.7|1122.7|1123.9|1122.9|1124|1123|1123.6|1122.6|87
1602148200000|2020-10-08 09:10:00|1124.1|1123.1|1124.4|1123.4|1124.5|1123.5|1124|1123|42
1602148500000|2020-10-08 09:15:00|1124.5|1123.5|1123.4|1122.4|1124.5|1123.5|1122.9|1121.9|192
1602148800000|2020-10-08 09:20:00|1123.6|1122.6|1124.1|1123.1|1124.2|1123.2|1123.4|1122.4|111
1602149100000|2020-10-08 09:25:00|1124|1123|1123.7|1122.7|1124.3|1123.3|1123.6|1122.6|263
1602149400000|2020-10-08 09:30:00|1123.8|1122.8|1123.8|1122.8|1124.2|1123.2|1123.5|1122.5|185
1602149700000|2020-10-08 09:35:00|1123.7|1122.7|1123.5|1122.5|1123.8|1122.8|1123.4|1122.4|64
1602150000000|2020-10-08 09:40:00|1123.6|1122.6|1123.2|1122.2|1123.8|1122.8|1123.1|1122.1|69
1602150300000|2020-10-08 09:45:00|1123|1122|1123.6|1122.6|1123.7|1122.7|1123|1122|39
1602150600000|2020-10-08 09:50:00|1123.5|1122.5|1123.5|1122.5|1123.6|1122.6|1123.1|1122.1|48
1602150900000|2020-10-08 09:55:00|1123.6|1122.6|1123.7|1122.7|1123.7|1122.7|1123.4|1122.4|64
1602151200000|2020-10-08 10:00:00|1123.4|1122.4|1124.4|1123.4|1124.4|1123.4|1123.4|1122.4|160
1602151500000|2020-10-08 10:05:00|1124.3|1123.3|1124.4|1123.4|1124.5|1123.5|1124.3|1123.3|31
1602151800000|2020-10-08 10:10:00|1124.5|1123.5|1124.6|1123.6|1124.8|1123.8|1124.4|1123.4|555
1602152100000|2020-10-08 10:15:00|1124.5|1123.5|1124.7|1123.7|1124.9|1123.9|1124.5|1123.5|59
1602152400000|2020-10-08 10:20:00|1124.6|1123.6|1124.9|1123.9|1124.9|1123.9|1124.4|1123.4|43
1602152700000|2020-10-08 10:25:00|1125.1|1124.1|1124.9|1123.9|1125.3|1124.3|1124.9|1123.9|38
1602153000000|2020-10-08 10:30:00|1125|1124|1125.9|1124.9|1125.9|1124.9|1125|1124|86
1602153300000|2020-10-08 10:35:00|1125.8|1124.8|1125.6|1124.6|1125.8|1124.8|1125.4|1124.4|27
1602153600000|2020-10-08 10:40:00|1125.5|1124.5|1125.4|1124.4|1125.6|1124.6|1125.4|1124.4|28
1602153900000|2020-10-08 10:45:00|1125.5|1124.5|1125.2|1124.2|1126.7|1125.7|1125.1|1124.1|243
1602154200000|2020-10-08 10:50:00|1125|1124|1124.6|1123.6|1125.1|1124.1|1124.5|1123.5|18
1602154500000|2020-10-08 10:55:00|1124.5|1123.5|1124.3|1123.3|1124.6|1123.6|1124.2|1123.2|18
1602154800000|2020-10-08 11:00:00|1124.2|1123.2|1124.4|1123.4|1124.8|1123.8|1124.1|1123.1|69
1602155100000|2020-10-08 11:05:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|117
1602155400000|2020-10-08 11:10:00|1123.9|1122.9|1124.2|1123.2|1124.3|1123.3|1123.9|1122.9|41
1602155700000|2020-10-08 11:15:00|1124|1123|1124.4|1123.4|1124.4|1123.4|1123.8|1122.8|83
1602156000000|2020-10-08 11:20:00|1124.5|1123.5|1124.4|1123.4|1124.6|1123.6|1124.4|1123.4|21
1602156300000|2020-10-08 11:25:00|1124.3|1123.3|1124.5|1123.5|1124.7|1123.7|1124.3|1123.3|11
1602156600000|2020-10-08 11:30:00|1124.6|1123.6|1123.8|1122.8|1124.7|1123.7|1123.8|1122.8|32
1602156900000|2020-10-08 11:35:00|1123.9|1122.9|1124.3|1123.3|1124.4|1123.4|1123.9|1122.9|85
1602157200000|2020-10-08 11:40:00|1124.4|1123.4|1124.4|1123.4|1124.6|1123.6|1124|1123|33
1602157500000|2020-10-08 11:45:00|1124.3|1123.3|1124.2|1123.2|1124.6|1123.6|1124.2|1123.2|27
1602157800000|2020-10-08 11:50:00|1124.1|1123.1|1124.3|1123.3|1124.4|1123.4|1123.8|1122.8|99
1602158100000|2020-10-08 11:55:00|1124.1|1123.1|1124.2|1123.2|1124.3|1123.3|1124.1|1123.1|14
1602158400000|2020-10-08 12:00:00|1124|1123|1123.7|1122.7|1124.6|1123.6|1123.7|1122.7|71
1602158700000|2020-10-08 12:05:00|1123.8|1122.8|1124.8|1123.8|1125|1124|1123.7|1122.7|81
1602159000000|2020-10-08 12:10:00|1124.7|1123.7|1125.6|1124.6|1126.2|1125.2|1124.7|1123.7|304
1602159300000|2020-10-08 12:15:00|1125.5|1124.5|1125.7|1124.7|1126.1|1125.1|1125.4|1124.4|126
1602159600000|2020-10-08 12:20:00|1125.8|1124.8|1126.2|1125.2|1126.2|1125.2|1125.4|1124.4|447
1602159900000|2020-10-08 12:25:00|1126.3|1125.3|1126.1|1125.1|1126.7|1125.7|1126.1|1125.1|165
1602160200000|2020-10-08 12:30:00|1126|1125|1123.6|1122.6|1126|1125|1122.9|1121.9|447
1602160500000|2020-10-08 12:35:00|1123.5|1122.5|1124|1123|1124.6|1123.6|1123.4|1122.4|512
1602160800000|2020-10-08 12:40:00|1124.1|1123.1|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|164
1602161100000|2020-10-08 12:45:00|1124.5|1123.5|1125.4|1124.4|1125.6|1124.6|1124.4|1123.4|478
1602161400000|2020-10-08 12:50:00|1125.3|1124.3|1125.2|1124.2|1125.3|1124.3|1124.7|1123.7|90
1602161700000|2020-10-08 12:55:00|1125.1|1124.1|1125.5|1124.5|1125.5|1124.5|1125.1|1124.1|169
1602162000000|2020-10-08 13:00:00|1125.6|1124.6|1124.8|1123.8|1126|1125|1124.8|1123.8|573
1602162300000|2020-10-08 13:05:00|1124.7|1123.7|1124.8|1123.8|1125.2|1124.2|1124.5|1123.5|245
1602162600000|2020-10-08 13:10:00|1124.9|1123.9|1124.9|1123.9|1125.1|1124.1|1124.9|1123.9|154
1602162900000|2020-10-08 13:15:00|1125|1124|1124.9|1123.9|1125.3|1124.3|1124.6|1123.6|282
1602163200000|2020-10-08 13:20:00|1124.8|1123.8|1124.8|1123.8|1125.1|1124.1|1124.7|1123.7|111
1602163500000|2020-10-08 13:25:00|1124.7|1123.7|1125.6|1124.6|1125.9|1124.9|1124.7|1123.7|468
1602163800000|2020-10-08 13:30:00|1125.4|1124.9|1123.3|1122.8|1125.5|1125|1123.3|1122.8|2490
1602164100000|2020-10-08 13:35:00|1123.4|1122.9|1125.2|1124.7|1125.6|1125.1|1123|1122.5|1303
1602164400000|2020-10-08 13:40:00|1125.3|1124.8|1124.3|1123.8|1125.7|1125.2|1124.3|1123.8|1199
1602164700000|2020-10-08 13:45:00|1124.2|1123.7|1123.3|1122.8|1124.6|1124.1|1123.3|1122.8|1452
1602165000000|2020-10-08 13:50:00|1123.2|1122.7|1124.6|1124.1|1125.1|1124.6|1123.2|1122.7|1352
1602165300000|2020-10-08 13:55:00|1124.5|1124|1124.9|1124.4|1125.5|1125|1124.4|1123.9|991
1602165600000|2020-10-08 14:00:00|1125|1124.5|1123.5|1123|1125.2|1124.7|1122.5|1122|2736
1602165900000|2020-10-08 14:05:00|1123.4|1122.9|1124.3|1123.8|1124.3|1123.8|1123.2|1122.7|882
1602166200000|2020-10-08 14:10:00|1124.2|1123.7|1125|1124.5|1125.4|1124.9|1124.1|1123.6|456
1602166500000|2020-10-08 14:15:00|1125.1|1124.6|1125.3|1124.8|1125.6|1125.1|1124.5|1124|399
1602166800000|2020-10-08 14:20:00|1125.2|1124.7|1125.8|1125.3|1125.9|1125.4|1124.8|1124.3|447
1602167100000|2020-10-08 14:25:00|1125.7|1125.2|1124.5|1124|1125.7|1125.2|1124|1123.5|554
1602167400000|2020-10-08 14:30:00|1124.4|1123.9|1126.1|1125.6|1126.2|1125.7|1124.2|1123.7|437
1602167700000|2020-10-08 14:35:00|1126.2|1125.7|1125.9|1125.4|1126.6|1126.1|1125.7|1125.2|508
1602168000000|2020-10-08 14:40:00|1126|1125.5|1124.7|1124.2|1126.2|1125.7|1124.4|1123.9|596
1602168300000|2020-10-08 14:45:00|1124.6|1124.1|1125.5|1125|1125.6|1125.1|1124.6|1124.1|264
1602168600000|2020-10-08 14:50:00|1125.6|1125.1|1124.8|1124.3|1126.5|1126|1124.8|1124.3|545
1602168900000|2020-10-08 14:55:00|1124.9|1124.4|1125.6|1125.1|1125.9|1125.4|1124.9|1124.4|498
1602169200000|2020-10-08 15:00:00|1125.7|1125.2|1125.8|1125.3|1126.2|1125.7|1125.4|1124.9|253
1602169500000|2020-10-08 15:05:00|1125.9|1125.4|1126.8|1126.3|1126.9|1126.4|1125.9|1125.4|326
1602169800000|2020-10-08 15:10:00|1126.9|1126.4|1126.6|1126.1|1127.1|1126.6|1126.4|1125.9|366
1602170100000|2020-10-08 15:15:00|1126.5|1126|1125.9|1125.4|1127.2|1126.7|1125.9|1125.4|270
1602170400000|2020-10-08 15:20:00|1126|1125.5|1125.7|1125.2|1126.3|1125.8|1125|1124.5|381
1602170700000|2020-10-08 15:25:00|1125.5|1125|1125.3|1124.8|1125.6|1125.1|1124.8|1124.3|242
1602171000000|2020-10-08 15:30:00|1125.4|1124.9|1124|1123.5|1125.5|1125|1123.7|1123.2|555
1602171300000|2020-10-08 15:35:00|1124.1|1123.6|1126.7|1126.2|1126.7|1126.2|1124.1|1123.6|1286
1602171600000|2020-10-08 15:40:00|1126.8|1126.3|1127.4|1126.9|1127.8|1127.3|1126.8|1126.3|1739
1602171900000|2020-10-08 15:45:00|1127.5|1127|1127.6|1127.1|1127.7|1127.2|1127.1|1126.6|390
1602172200000|2020-10-08 15:50:00|1127.5|1127|1126.8|1126.3|1127.5|1127|1126.8|1126.3|169
1602172500000|2020-10-08 15:55:00|1126.9|1126.4|1127.3|1126.8|1127.7|1127.2|1126.9|1126.4|281
1602172800000|2020-10-08 16:00:00|1127.4|1126.9|1128.3|1127.8|1128.3|1127.8|1127.3|1126.8|840
1602173100000|2020-10-08 16:05:00|1128.4|1127.9|1128.8|1128.3|1129.2|1128.7|1128.3|1127.8|665
1602173400000|2020-10-08 16:10:00|1128.7|1128.2|1128.7|1128.2|1128.9|1128.4|1128.2|1127.7|486
1602173700000|2020-10-08 16:15:00|1128.8|1128.3|1128.4|1127.9|1128.8|1128.3|1128.2|1127.7|403
1602174000000|2020-10-08 16:20:00|1128.5|1128|1129.2|1128.7|1129.4|1128.9|1128.5|1128|437
1602174300000|2020-10-08 16:25:00|1129.1|1128.6|1129.2|1128.7|1129.3|1128.8|1129|1128.5|551
1602174600000|2020-10-08 16:30:00|1129.3|1128.8|1129.7|1129.2|1129.8|1129.3|1129.1|1128.6|690
1602174900000|2020-10-08 16:35:00|1129.6|1129.1|1130|1129.5|1130|1129.5|1129.4|1128.9|232
1602175200000|2020-10-08 16:40:00|1130.1|1129.6|1130.3|1129.8|1130.5|1130|1129.9|1129.4|510
1602175500000|2020-10-08 16:45:00|1130.4|1129.9|1130.7|1130.2|1130.8|1130.3|1130.2|1129.7|241
1602175800000|2020-10-08 16:50:00|1130.8|1130.3|1130.9|1130.4|1131|1130.5|1130.7|1130.2|491
1602176100000|2020-10-08 16:55:00|1131|1130.5|1130.5|1130|1131.1|1130.6|1130.1|1129.6|372
1602176400000|2020-10-08 17:00:00|1130.6|1130.1|1129.9|1129.4|1130.7|1130.2|1129.8|1129.3|220
1602176700000|2020-10-08 17:05:00|1129.8|1129.3|1130|1129.5|1130.1|1129.6|1129.7|1129.2|238
1602177000000|2020-10-08 17:10:00|1130.1|1129.6|1129.8|1129.3|1130.1|1129.6|1129.5|1129|256
1602177300000|2020-10-08 17:15:00|1129.7|1129.2|1129.3|1128.8|1129.7|1129.2|1129.3|1128.8|185
1602177600000|2020-10-08 17:20:00|1129.4|1128.9|1128.7|1128.2|1129.5|1129|1128.7|1128.2|546
1602177900000|2020-10-08 17:25:00|1128.8|1128.3|1129|1128.5|1129.1|1128.6|1128.4|1127.9|197
1602178200000|2020-10-08 17:30:00|1128.9|1128.4|1128.8|1128.3|1129.2|1128.7|1128.8|1128.3|112
1602178500000|2020-10-08 17:35:00|1128.9|1128.4|1129.1|1128.6|1129.2|1128.7|1128.8|1128.3|106
1602178800000|2020-10-08 17:40:00|1129|1128.5|1129.4|1128.9|1129.4|1128.9|1129|1128.5|177
1602179100000|2020-10-08 17:45:00|1129.3|1128.8|1129.5|1129|1129.5|1129|1129|1128.5|91
1602179400000|2020-10-08 17:50:00|1129.4|1128.9|1130.1|1129.6|1130.1|1129.6|1129.4|1128.9|114
1602179700000|2020-10-08 17:55:00|1130|1129.5|1129.4|1128.9|1130.1|1129.6|1129.4|1128.9|188
1602180000000|2020-10-08 18:00:00|1129.5|1129|1129.8|1129.3|1129.8|1129.3|1129.2|1128.7|147
1602180300000|2020-10-08 18:05:00|1129.9|1129.4|1130.9|1130.4|1130.9|1130.4|1129.9|1129.4|97
1602180600000|2020-10-08 18:10:00|1130.8|1130.3|1130.5|1130|1130.9|1130.4|1130.4|1129.9|94
1602180900000|2020-10-08 18:15:00|1130.6|1130.1|1130.8|1130.3|1130.9|1130.4|1130.6|1130.1|103
1602181200000|2020-10-08 18:20:00|1130.9|1130.4|1130.9|1130.4|1131.3|1130.8|1130.9|1130.4|148
1602181500000|2020-10-08 18:25:00|1131|1130.5|1130.7|1130.2|1131.1|1130.6|1130.7|1130.2|122
1602181800000|2020-10-08 18:30:00|1130.8|1130.3|1130.8|1130.3|1130.9|1130.4|1130.4|1129.9|161
1602182100000|2020-10-08 18:35:00|1130.7|1130.2|1130.6|1130.1|1130.7|1130.2|1130.4|1129.9|150
1602182400000|2020-10-08 18:40:00|1130.5|1130|1130.5|1130|1130.7|1130.2|1130.2|1129.7|237
1602182700000|2020-10-08 18:45:00|1130.4|1129.9|1130.4|1129.9|1130.7|1130.2|1130.2|1129.7|147
1602183000000|2020-10-08 18:50:00|1130.3|1129.8|1129.5|1129|1130.3|1129.8|1129.5|1129|381
1602183300000|2020-10-08 18:55:00|1129.4|1128.9|1129|1128.5|1129.7|1129.2|1129|1128.5|264
1602183600000|2020-10-08 19:00:00|1128.9|1128.4|1129.3|1128.8|1129.5|1129|1128.4|1127.9|416
1602183900000|2020-10-08 19:05:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1129|1128.5|315
1602184200000|2020-10-08 19:10:00|1129.7|1129.2|1130.3|1129.8|1130.3|1129.8|1129.5|1129|132
1602184500000|2020-10-08 19:15:00|1130.2|1129.7|1129.5|1129|1130.2|1129.7|1129.2|1128.7|201
1602184800000|2020-10-08 19:20:00|1129.4|1128.9|1129.3|1128.8|1129.5|1129|1129.1|1128.6|248
1602185100000|2020-10-08 19:25:00|1129.2|1128.7|1129.4|1128.9|1129.6|1129.1|1129.2|1128.7|381
1602185400000|2020-10-08 19:30:00|1129.5|1129|1129.5|1129|1129.6|1129.1|1129.3|1128.8|163
1602185700000|2020-10-08 19:35:00|1129.4|1128.9|1129.2|1128.7|1129.6|1129.1|1129.1|1128.6|125
1602186000000|2020-10-08 19:40:00|1129.1|1128.6|1129.3|1128.8|1129.4|1128.9|1128.8|1128.3|137
1602186300000|2020-10-08 19:45:00|1129.2|1128.7|1128.7|1128.2|1129.3|1128.8|1128.7|1128.2|323
1602186600000|2020-10-08 19:50:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.5|1128|417
1602186900000|2020-10-08 19:55:00|1129.4|1128.9|1129.5|1129|1129.9|1129.4|1129.2|1128.7|2597
1602187200000|2020-10-08 20:00:00|1129.7|1128.7|1130.4|1129.4|1130.4|1129.4|1129.6|1128.6|774
1602187500000|2020-10-08 20:05:00|1130.3|1129.3|1130.5|1129.5|1130.5|1129.5|1130.1|1129.1|57
1602187800000|2020-10-08 20:10:00|1130.4|1129.4|1130.9|1129.9|1131|1130|1130.3|1129.3|37
1602188100000|2020-10-08 20:15:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|26
1602188400000|2020-10-08 20:20:00|1130.6|1129.6|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|13
1602188700000|2020-10-08 20:25:00|1130.9|1129.9|1131|1130|1131|1130|1130.8|1129.8|28
1602189000000|2020-10-08 20:30:00|1130.9|1129.9|1131|1130|1131|1130|1130.8|1129.8|18
1602189300000|2020-10-08 20:35:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|20
1602189600000|2020-10-08 20:40:00|1131.3|1130.3|1131.5|1130.5|1131.5|1130.5|1131.3|1130.3|9
1602189900000|2020-10-08 20:45:00|1131.8|1130.8|1131.7|1130.7|1131.8|1130.8|1131.7|1130.7|4
1602190200000|2020-10-08 20:50:00|1132|1131|1132|1131|1132|1131|1132|1131|151
1602190500000|2020-10-08 20:55:00|1132.1|1131.1|1132.2|1131.2|1132.2|1131.2|1131.8|1130.8|109
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1134.3|1132.3|1134.5|1132.5|1132.7|1130.7|0
1602194700000|2020-10-08 22:05:00|1134.2|1132.2|1133.8|1131.8|1134.2|1132.2|1133.7|1131.7|0
1602195000000|2020-10-08 22:10:00|1133.7|1131.7|1134.3|1132.3|1134.5|1132.5|1133.7|1131.7|0
1602195300000|2020-10-08 22:15:00|1134.2|1132.2|1134.8|1132.8|1135.3|1133.3|1134|1132|0
1602195600000|2020-10-08 22:20:00|1134.9|1132.9|1134.8|1132.8|1134.9|1132.9|1134.6|1132.6|0
1602195900000|2020-10-08 22:25:00|1134.7|1132.7|1135.2|1133.2|1135.2|1133.2|1134.7|1132.7|0
1602196200000|2020-10-08 22:30:00|1135.1|1133.1|1135.2|1133.2|1135.3|1133.3|1134.9|1132.9|0
1602196500000|2020-10-08 22:35:00|1135.1|1133.1|1134.8|1132.8|1135.1|1133.1|1134.7|1132.7|0
1602196800000|2020-10-08 22:40:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1602197100000|2020-10-08 22:45:00|1134.8|1132.8|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1602197400000|2020-10-08 22:50:00|1134.8|1132.8|1135.6|1133.6|1135.9|1133.9|1134.8|1132.8|0
1602197700000|2020-10-08 22:55:00|1135.5|1133.5|1134.8|1132.8|1135.5|1133.5|1134.7|1132.7|0
1602198000000|2020-10-08 23:00:00|1134.9|1132.9|1135.3|1133.3|1135.4|1133.4|1134.7|1132.7|0
1602198300000|2020-10-08 23:05:00|1135.2|1133.2|1135|1133|1135.2|1133.2|1134.9|1132.9|0
1602198600000|2020-10-08 23:10:00|1134.9|1132.9|1135|1133|1135.1|1133.1|1134.7|1132.7|0
1602198900000|2020-10-08 23:15:00|1135.1|1133.1|1134.7|1132.7|1135.3|1133.3|1134.6|1132.6|0
1602199200000|2020-10-08 23:20:00|1134.6|1132.6|1134.7|1132.7|1135|1133|1134.3|1132.3|0
1602199500000|2020-10-08 23:25:00|1134.8|1132.8|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1602199800000|2020-10-08 23:30:00|1134.5|1132.5|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1602200100000|2020-10-08 23:35:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1602200400000|2020-10-08 23:40:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134.2|1132.2|0
1602200700000|2020-10-08 23:45:00|1134.3|1132.3|1134.6|1132.6|1134.7|1132.7|1134.2|1132.2|0
1602201000000|2020-10-08 23:50:00|1134.7|1132.7|1134.9|1132.9|1135|1133|1134.7|1132.7|0
1602201300000|2020-10-08 23:55:00|1135|1133|1135.3|1133.3|1135.4|1133.4|1134.9|1132.9|0
1602201600000|2020-10-09 00:00:00|1134.4|1133.4|1133.3|1132.3|1134.4|1133.4|1133.3|1132.3|3
1602202800000|2020-10-09 00:20:00|1133|1132|1132.8|1131.8|1133.1|1132.1|1132.8|1131.8|6
1602203100000|2020-10-09 00:25:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|3
1602203400000|2020-10-09 00:30:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1
1602203700000|2020-10-09 00:35:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|5
1602204000000|2020-10-09 00:40:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|6
1602205200000|2020-10-09 01:00:00|1132.4|1131.4|1132.3|1131.3|1132.4|1131.4|1132.3|1131.3|4
1602205500000|2020-10-09 01:05:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1
1602205800000|2020-10-09 01:10:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|5
1602206100000|2020-10-09 01:15:00|1132.5|1131.5|1135.9|1134.9|1135.9|1134.9|1132.4|1131.4|91
1602206400000|2020-10-09 01:20:00|1134.6|1133.6|1134.4|1133.4|1135.5|1134.5|1134.4|1133.4|40
1602206700000|2020-10-09 01:25:00|1134|1133|1133.8|1132.8|1134.4|1133.4|1133.6|1132.6|6
1602207000000|2020-10-09 01:30:00|1133.1|1132.1|1132.5|1131.5|1133.5|1132.5|1132.4|1131.4|17
1602207300000|2020-10-09 01:35:00|1132.9|1131.9|1133.2|1132.2|1133.4|1132.4|1132.9|1131.9|7
1602207600000|2020-10-09 01:40:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|2
1602207900000|2020-10-09 01:45:00|1132.4|1131.4|1132.5|1131.5|1132.5|1131.5|1132.4|1131.4|2
1602208200000|2020-10-09 01:50:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|2
1602208500000|2020-10-09 01:55:00|1131.4|1130.4|1130.2|1129.2|1131.4|1130.4|1130.1|1129.1|8
1602208800000|2020-10-09 02:00:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.4|1129.4|10
1602209100000|2020-10-09 02:05:00|1131|1130|1131|1130|1131|1130|1131|1130|1
1602209400000|2020-10-09 02:10:00|1130.9|1129.9|1131.8|1130.8|1131.8|1130.8|1130.9|1129.9|5
1602209700000|2020-10-09 02:15:00|||||||||2
1602210000000|2020-10-09 02:20:00|1132|1131|1132.5|1131.5|1132.6|1131.6|1132|1131|8
1602210300000|2020-10-09 02:25:00|1132.3|1131.3|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|3
1602210600000|2020-10-09 02:30:00|1131.9|1130.9|1132.1|1131.1|1132.1|1131.1|1131.9|1130.9|2
1602210900000|2020-10-09 02:35:00|1132.3|1131.3|1131.3|1130.3|1132.3|1131.3|1131.3|1130.3|3
1602211200000|2020-10-09 02:40:00|1132|1131|1131.6|1130.6|1132|1131|1131.6|1130.6|2
1602211500000|2020-10-09 02:45:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1602211800000|2020-10-09 02:50:00|1132|1131|1132|1131|1132|1131|1132|1131|2
1602212100000|2020-10-09 02:55:00|1132.3|1131.3|1133|1132|1133|1132|1132.3|1131.3|6
1602212400000|2020-10-09 03:00:00|1133.5|1132.5|1133.6|1132.6|1133.6|1132.6|1133.5|1132.5|4
1602212700000|2020-10-09 03:05:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|2
1602213000000|2020-10-09 03:10:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1133.1|1132.1|4
1602213300000|2020-10-09 03:15:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.4|1132.4|4
1602213600000|2020-10-09 03:20:00|1133.9|1132.9|1134.7|1133.7|1134.7|1133.7|1133.9|1132.9|7
1602213900000|2020-10-09 03:25:00|1135.7|1134.7|1134.6|1133.6|1135.7|1134.7|1134.6|1133.6|6
1602214200000|2020-10-09 03:30:00|1134.8|1133.8|1134.6|1133.6|1134.8|1133.8|1134.6|1133.6|5
1602214500000|2020-10-09 03:35:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|4
1602214800000|2020-10-09 03:40:00|1134.1|1133.1|1134.1|1133.1|1134.2|1133.2|1134.1|1133.1|11
1602215100000|2020-10-09 03:45:00|1134.3|1133.3|1134.2|1133.2|1134.3|1133.3|1134.2|1133.2|4
1602215400000|2020-10-09 03:50:00|1134|1133|1134|1133|1134|1133|1134|1133|1
1602215700000|2020-10-09 03:55:00|1133.9|1132.9|1134.1|1133.1|1134.1|1133.1|1133.9|1132.9|8
1602216000000|2020-10-09 04:00:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|2
1602216300000|2020-10-09 04:05:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1133.1|1132.1|2
1602216600000|2020-10-09 04:10:00|1133.2|1132.2|1133.3|1132.3|1133.3|1132.3|1133.2|1132.2|2
1602216900000|2020-10-09 04:15:00|||||||||2
1602217200000|2020-10-09 04:20:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|4
1602217500000|2020-10-09 04:25:00|||||||||2
1602218100000|2020-10-09 04:35:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133|1132|17
1602218400000|2020-10-09 04:40:00|1133.1|1132.1|1133.2|1132.2|1133.2|1132.2|1133.1|1132.1|5
1602218700000|2020-10-09 04:45:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|11
1602219000000|2020-10-09 04:50:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|8
1602219300000|2020-10-09 04:55:00|1133.1|1132.1|1133.7|1132.7|1133.7|1132.7|1133.1|1132.1|8
1602219600000|2020-10-09 05:00:00|1133.2|1132.2|1133.3|1132.3|1133.6|1132.6|1133.2|1132.2|17
1602219900000|2020-10-09 05:05:00|1133.1|1132.1|1132.1|1131.1|1133.1|1132.1|1132.1|1131.1|9
1602220200000|2020-10-09 05:10:00|1132|1131|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|5
1602220500000|2020-10-09 05:15:00|1132.7|1131.7|1132.8|1131.8|1133|1132|1132.6|1131.6|13
1602220800000|2020-10-09 05:20:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|5
1602221100000|2020-10-09 05:25:00|1132.7|1131.7|1132.8|1131.8|1132.8|1131.8|1132.4|1131.4|10
1602221400000|2020-10-09 05:30:00|1132.7|1131.7|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|3
1602222000000|2020-10-09 05:40:00|1132.5|1131.5|1132.7|1131.7|1132.9|1131.9|1132.5|1131.5|8
1602222300000|2020-10-09 05:45:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.3|1131.3|12
1602222600000|2020-10-09 05:50:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|7
1602222900000|2020-10-09 05:55:00|1132.5|1131.5|1132.6|1131.6|1132.6|1131.6|1132.5|1131.5|6
1602223200000|2020-10-09 06:00:00|1132.2|1131.2|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|20
1602223500000|2020-10-09 06:05:00|1131.9|1130.9|1131.5|1130.5|1131.9|1130.9|1131.1|1130.1|10
1602223800000|2020-10-09 06:10:00|1131.4|1130.4|1130.6|1129.6|1131.4|1130.4|1130|1129|64
1602224100000|2020-10-09 06:15:00|1130.5|1129.5|1130.5|1129.5|1131|1130|1130.5|1129.5|53
1602224400000|2020-10-09 06:20:00|1130.3|1129.3|1130.1|1129.1|1130.9|1129.9|1130.1|1129.1|79
1602224700000|2020-10-09 06:25:00|1130.2|1129.2|1128.4|1127.4|1130.2|1129.2|1128.1|1127.1|45
1602225000000|2020-10-09 06:30:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.7|1127.7|30
1602225300000|2020-10-09 06:35:00|1129.2|1128.2|1128.8|1127.8|1129.4|1128.4|1128.4|1127.4|26
1602225600000|2020-10-09 06:40:00|1128.7|1127.7|1127.1|1126.1|1128.7|1127.7|1127.1|1126.1|82
1602225900000|2020-10-09 06:45:00|1126.9|1125.9|1126.1|1125.1|1127|1126|1126|1125|105
1602226200000|2020-10-09 06:50:00|1126|1125|1126.2|1125.2|1126.4|1125.4|1125.9|1124.9|47
1602226500000|2020-10-09 06:55:00|1126.4|1125.4|1127.1|1126.1|1127.3|1126.3|1126.4|1125.4|46
1602226800000|2020-10-09 07:00:00|1127.3|1126.3|1128.5|1127.5|1128.8|1127.8|1127.1|1126.1|111
1602227100000|2020-10-09 07:05:00|1128.3|1127.3|1129.3|1128.3|1130|1129|1128.3|1127.3|188
1602227400000|2020-10-09 07:10:00|1129.5|1128.5|1129.1|1128.1|1129.7|1128.7|1129|1128|150
1602227700000|2020-10-09 07:15:00|1129.2|1128.2|1129.2|1128.2|1129.5|1128.5|1128.6|1127.6|111
1602228000000|2020-10-09 07:20:00|1129.4|1128.4|1130|1129|1130.1|1129.1|1129|1128|108
1602228300000|2020-10-09 07:25:00|1129.9|1128.9|1130.2|1129.2|1130.4|1129.4|1129.5|1128.5|113
1602228600000|2020-10-09 07:30:00|1130.1|1129.1|1129.7|1128.7|1130.5|1129.5|1129.6|1128.6|219
1602228900000|2020-10-09 07:35:00|1129.8|1128.8|1129.4|1128.4|1130.1|1129.1|1128.9|1127.9|147
1602229200000|2020-10-09 07:40:00|1129.3|1128.3|1129|1128|1129.5|1128.5|1128.7|1127.7|171
1602229500000|2020-10-09 07:45:00|1129.1|1128.1|1128.6|1127.6|1129.2|1128.2|1128.4|1127.4|47
1602229800000|2020-10-09 07:50:00|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1127.8|1126.8|48
1602230100000|2020-10-09 07:55:00|1128.4|1127.4|1128.2|1127.2|1128.9|1127.9|1127.8|1126.8|94
1602230400000|2020-10-09 08:00:00|1128|1127|1129|1128|1129.3|1128.3|1127.7|1126.7|227
1602230700000|2020-10-09 08:05:00|1128.9|1127.9|1127.6|1126.6|1129.2|1128.2|1127.6|1126.6|196
1602231000000|2020-10-09 08:10:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127|1126|296
1602231300000|2020-10-09 08:15:00|1127.4|1126.4|1127.8|1126.8|1127.9|1126.9|1127.3|1126.3|112
1602231600000|2020-10-09 08:20:00|1127.6|1126.6|1128|1127|1128.3|1127.3|1127.1|1126.1|139
1602231900000|2020-10-09 08:25:00|1127.9|1126.9|1127.8|1126.8|1128.3|1127.3|1127.7|1126.7|133
1602232200000|2020-10-09 08:30:00|1127.7|1126.7|1127.6|1126.6|1128.2|1127.2|1127.6|1126.6|78
1602232500000|2020-10-09 08:35:00|1127.4|1126.4|1127.9|1126.9|1127.9|1126.9|1127.2|1126.2|71
1602232800000|2020-10-09 08:40:00|1127.8|1126.8|1128.5|1127.5|1128.5|1127.5|1127.7|1126.7|140
1602233100000|2020-10-09 08:45:00|1128.4|1127.4|1129|1128|1129.2|1128.2|1128.4|1127.4|424
1602233400000|2020-10-09 08:50:00|1128.8|1127.8|1129.3|1128.3|1129.6|1128.6|1128.7|1127.7|129
1602233700000|2020-10-09 08:55:00|1129.4|1128.4|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|83
1602234000000|2020-10-09 09:00:00|1129|1128|1128|1127|1129.1|1128.1|1128|1127|111
1602234300000|2020-10-09 09:05:00|1127.9|1126.9|1128.6|1127.6|1128.7|1127.7|1127.9|1126.9|84
1602234600000|2020-10-09 09:10:00|1128.5|1127.5|1128.2|1127.2|1128.5|1127.5|1128.2|1127.2|72
1602234900000|2020-10-09 09:15:00|1128.1|1127.1|1128.5|1127.5|1129|1128|1128.1|1127.1|117
1602235200000|2020-10-09 09:20:00|1128.4|1127.4|1128.7|1127.7|1128.9|1127.9|1128.4|1127.4|40
1602235500000|2020-10-09 09:25:00|1128.8|1127.8|1128.6|1127.6|1128.9|1127.9|1128.6|1127.6|28
1602235800000|2020-10-09 09:30:00|1128.7|1127.7|1128|1127|1129|1128|1128|1127|29
1602236100000|2020-10-09 09:35:00|1128.1|1127.1|1128.4|1127.4|1128.6|1127.6|1127.9|1126.9|46
1602236400000|2020-10-09 09:40:00|1128.3|1127.3|1128.7|1127.7|1128.7|1127.7|1128.2|1127.2|82
1602236700000|2020-10-09 09:45:00|1128.8|1127.8|1128.8|1127.8|1128.9|1127.9|1128.6|1127.6|40
1602237000000|2020-10-09 09:50:00|1128.9|1127.9|1129|1128|1129.1|1128.1|1128.9|1127.9|28
1602237300000|2020-10-09 09:55:00|1129.1|1128.1|1128.8|1127.8|1129.1|1128.1|1128.7|1127.7|30
1602237600000|2020-10-09 10:00:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.6|1127.6|129
1602237900000|2020-10-09 10:05:00|1129.3|1128.3|1130.1|1129.1|1130.3|1129.3|1129.3|1128.3|214
1602238200000|2020-10-09 10:10:00|1130.2|1129.2|1130.8|1129.8|1130.8|1129.8|1130.1|1129.1|185
1602238500000|2020-10-09 10:15:00|1130.7|1129.7|1130.2|1129.2|1130.7|1129.7|1130.2|1129.2|72
1602238800000|2020-10-09 10:20:00|1130.1|1129.1|1129.5|1128.5|1130.2|1129.2|1129.5|1128.5|249
1602239100000|2020-10-09 10:25:00|1129.4|1128.4|1129.8|1128.8|1129.8|1128.8|1129.4|1128.4|255
1602239400000|2020-10-09 10:30:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.7|1128.7|51
1602239700000|2020-10-09 10:35:00|1129.7|1128.7|1129.5|1128.5|1129.9|1128.9|1129.4|1128.4|192
1602240000000|2020-10-09 10:40:00|1129.4|1128.4|1128.9|1127.9|1129.5|1128.5|1128.9|1127.9|344
1602240300000|2020-10-09 10:45:00|1128.8|1127.8|1128.2|1127.2|1128.9|1127.9|1128.2|1127.2|367
1602240600000|2020-10-09 10:50:00|1128.3|1127.3|1127.6|1126.6|1128.3|1127.3|1127.4|1126.4|428
1602240900000|2020-10-09 10:55:00|1127.5|1126.5|1127.6|1126.6|1127.8|1126.8|1127.4|1126.4|425
1602241200000|2020-10-09 11:00:00|1127.5|1126.5|1128.1|1127.1|1128.3|1127.3|1127.4|1126.4|314
1602241500000|2020-10-09 11:05:00|1128.2|1127.2|1128.7|1127.7|1128.8|1127.8|1128.2|1127.2|133
1602241800000|2020-10-09 11:10:00|1128.8|1127.8|1129|1128|1129|1128|1128.7|1127.7|184
1602242100000|2020-10-09 11:15:00|1128.9|1127.9|1129.3|1128.3|1129.4|1128.4|1128.9|1127.9|103
1602242400000|2020-10-09 11:20:00|1129.4|1128.4|1129.8|1128.8|1130|1129|1129.4|1128.4|130
1602242700000|2020-10-09 11:25:00|1129.9|1128.9|1130.1|1129.1|1130.2|1129.2|1129.9|1128.9|95
1602243000000|2020-10-09 11:30:00|1130|1129|1130.6|1129.6|1130.6|1129.6|1129.9|1128.9|86
1602243300000|2020-10-09 11:35:00|1130.5|1129.5|1130.4|1129.4|1130.6|1129.6|1130.4|1129.4|73
1602243600000|2020-10-09 11:40:00|1130.3|1129.3|1130.2|1129.2|1130.4|1129.4|1130.1|1129.1|19
1602243900000|2020-10-09 11:45:00|1130.1|1129.1|1129.7|1128.7|1130.4|1129.4|1129.7|1128.7|167
1602244200000|2020-10-09 11:50:00|1129.8|1128.8|1130.1|1129.1|1130.1|1129.1|1129.7|1128.7|50
1602244500000|2020-10-09 11:55:00|1130.3|1129.3|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|47
1602244800000|2020-10-09 12:00:00|1129.8|1128.8|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|162
1602245100000|2020-10-09 12:05:00|1130.2|1129.2|1130.3|1129.3|1130.5|1129.5|1130.1|1129.1|153
1602245400000|2020-10-09 12:10:00|1130.4|1129.4|1130.4|1129.4|1130.5|1129.5|1130.2|1129.2|208
1602245700000|2020-10-09 12:15:00|1130.5|1129.5|1130.7|1129.7|1130.9|1129.9|1130.4|1129.4|85
1602246000000|2020-10-09 12:20:00|1130.6|1129.6|1130.6|1129.6|1130.7|1129.7|1130.1|1129.1|46
1602246300000|2020-10-09 12:25:00|1130.7|1129.7|1130.5|1129.5|1131.4|1130.4|1130.3|1129.3|256
1602246600000|2020-10-09 12:30:00|1130.4|1129.4|1131.1|1130.1|1131.2|1130.2|1130.4|1129.4|72
1602246900000|2020-10-09 12:35:00|1131.2|1130.2|1130.9|1129.9|1131.2|1130.2|1130.6|1129.6|42
1602247200000|2020-10-09 12:40:00|1131|1130|1131|1130|1131.2|1130.2|1130.8|1129.8|58
1602247500000|2020-10-09 12:45:00|1131.1|1130.1|1131.8|1130.8|1131.8|1130.8|1130.9|1129.9|232
1602247800000|2020-10-09 12:50:00|1131.7|1130.7|1132.8|1131.8|1132.9|1131.9|1131.7|1130.7|97
1602248100000|2020-10-09 12:55:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|282
1602248400000|2020-10-09 13:00:00|1133.2|1132.2|1132.9|1131.9|1133.3|1132.3|1132.9|1131.9|147
1602248700000|2020-10-09 13:05:00|1133|1132|1133.2|1132.2|1133.2|1132.2|1132.8|1131.8|197
1602249000000|2020-10-09 13:10:00|1133.3|1132.3|1133.5|1132.5|1133.7|1132.7|1133.2|1132.2|213
1602249300000|2020-10-09 13:15:00|1133.4|1132.4|1133.3|1132.3|1133.8|1132.8|1133.3|1132.3|255
1602249600000|2020-10-09 13:20:00|1133.2|1132.2|1133.2|1132.2|1133.6|1132.6|1133|1132|214
1602249900000|2020-10-09 13:25:00|1133.3|1132.3|1133|1132|1133.3|1132.3|1132.8|1131.8|264
1602250200000|2020-10-09 13:30:00|1132.7|1132.2|1132.8|1132.3|1133.8|1133.3|1132.2|1131.7|2207
1602250500000|2020-10-09 13:35:00|1132.7|1132.2|1131.3|1130.8|1132.9|1132.4|1131|1130.5|1440
1602250800000|2020-10-09 13:40:00|1131.2|1130.7|1130.4|1129.9|1131.3|1130.8|1130.4|1129.9|1939
1602251100000|2020-10-09 13:45:00|1130.5|1130|1131.3|1130.8|1131.3|1130.8|1129.7|1129.2|1034
1602251400000|2020-10-09 13:50:00|1131.2|1130.7|1131.5|1131|1132.2|1131.7|1130.6|1130.1|977
1602251700000|2020-10-09 13:55:00|1131.6|1131.1|1132.7|1132.2|1132.9|1132.4|1131.5|1131|1023
1602252000000|2020-10-09 14:00:00|1132.8|1132.3|1134|1133.5|1134.3|1133.8|1132.7|1132.2|1004
1602252300000|2020-10-09 14:05:00|1133.9|1133.4|1134|1133.5|1134.5|1134|1133.7|1133.2|825
1602252600000|2020-10-09 14:10:00|1134.1|1133.6|1134.6|1134.1|1134.8|1134.3|1133.7|1133.2|1070
1602252900000|2020-10-09 14:15:00|1134.7|1134.2|1135|1134.5|1135.4|1134.9|1134.4|1133.9|575
1602253200000|2020-10-09 14:20:00|1135.1|1134.6|1134.9|1134.4|1135.3|1134.8|1134.5|1134|819
1602253500000|2020-10-09 14:25:00|1134.8|1134.3|1135.9|1135.4|1135.9|1135.4|1134.7|1134.2|2766
1602253800000|2020-10-09 14:30:00|1135.8|1135.3|1137.5|1137|1137.5|1137|1135.7|1135.2|2160
1602254100000|2020-10-09 14:35:00|1137.4|1136.9|1138|1137.5|1138.2|1137.7|1137.4|1136.9|1163
1602254400000|2020-10-09 14:40:00|1138.1|1137.6|1138.6|1138.1|1138.6|1138.1|1137.8|1137.3|1086
1602254700000|2020-10-09 14:45:00|1138.5|1138|1139|1138.5|1139.6|1139.1|1138.5|1138|844
1602255000000|2020-10-09 14:50:00|1139.1|1138.6|1138|1137.5|1139.1|1138.6|1137.7|1137.2|680
1602255300000|2020-10-09 14:55:00|1138.1|1137.6|1139|1138.5|1139|1138.5|1137.7|1137.2|911
1602255600000|2020-10-09 15:00:00|1138.9|1138.4|1139.5|1139|1139.5|1139|1138.6|1138.1|1160
1602255900000|2020-10-09 15:05:00|1139.4|1138.9|1139.8|1139.3|1140.1|1139.6|1139.4|1138.9|1542
1602256200000|2020-10-09 15:10:00|1139.9|1139.4|1140|1139.5|1140.3|1139.8|1139.8|1139.3|1048
1602256500000|2020-10-09 15:15:00|1139.9|1139.4|1139.6|1139.1|1140|1139.5|1139.4|1138.9|599
1602256800000|2020-10-09 15:20:00|1139.7|1139.2|1138.8|1138.3|1139.7|1139.2|1138.6|1138.1|472
1602257100000|2020-10-09 15:25:00|1138.7|1138.2|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|721
1602257400000|2020-10-09 15:30:00|1139.1|1138.6|1139|1138.5|1139.3|1138.8|1138.7|1138.2|984
1602257700000|2020-10-09 15:35:00|1139.2|1138.7|1139.3|1138.8|1139.7|1139.2|1139|1138.5|1121
1602258000000|2020-10-09 15:40:00|1139.2|1138.7|1138.4|1137.9|1139.3|1138.8|1138.1|1137.6|1197
1602258300000|2020-10-09 15:45:00|1138.5|1138|1140|1139.5|1140.1|1139.6|1138.3|1137.8|981
1602258600000|2020-10-09 15:50:00|1140.1|1139.6|1140.2|1139.7|1140.7|1140.2|1138.8|1138.3|1373
1602258900000|2020-10-09 15:55:00|1140.1|1139.6|1140.6|1140.1|1140.6|1140.1|1139.6|1139.1|1012
1602259200000|2020-10-09 16:00:00|1140.7|1140.2|1139.4|1138.9|1140.7|1140.2|1139.4|1138.9|443
1602259500000|2020-10-09 16:05:00|1139.5|1139|1139.4|1138.9|1139.8|1139.3|1139.2|1138.7|554
1602259800000|2020-10-09 16:10:00|1139.3|1138.8|1139.5|1139|1139.5|1139|1139|1138.5|334
1602260100000|2020-10-09 16:15:00|1139.4|1138.9|1139.1|1138.6|1139.6|1139.1|1139.1|1138.6|530
1602260400000|2020-10-09 16:20:00|1139.2|1138.7|1139.8|1139.3|1139.8|1139.3|1139.1|1138.6|394
1602260700000|2020-10-09 16:25:00|1139.7|1139.2|1138.6|1138.1|1139.7|1139.2|1138.3|1137.8|1346
1602261000000|2020-10-09 16:30:00|1138.7|1138.2|1138.6|1138.1|1138.8|1138.3|1138.3|1137.8|794
1602261300000|2020-10-09 16:35:00|1138.7|1138.2|1138.7|1138.2|1138.8|1138.3|1138.5|1138|235
1602261600000|2020-10-09 16:40:00|1138.6|1138.1|1138.8|1138.3|1139.1|1138.6|1138.3|1137.8|596
1602261900000|2020-10-09 16:45:00|1138.7|1138.2|1138.7|1138.2|1139|1138.5|1138.5|1138|552
1602262200000|2020-10-09 16:50:00|1138.8|1138.3|1139.1|1138.6|1139.2|1138.7|1138.2|1137.7|647
1602262500000|2020-10-09 16:55:00|1139.2|1138.7|1139.3|1138.8|1139.3|1138.8|1138.8|1138.3|441
1602262800000|2020-10-09 17:00:00|1139.4|1138.9|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|583
1602263100000|2020-10-09 17:05:00|1139.5|1139|1140.2|1139.7|1140.2|1139.7|1139.4|1138.9|436
1602263400000|2020-10-09 17:10:00|1140.1|1139.6|1139.5|1139|1140.1|1139.6|1139.5|1139|349
1602263700000|2020-10-09 17:15:00|1139.6|1139.1|1139.8|1139.3|1139.9|1139.4|1139.3|1138.8|667
1602264000000|2020-10-09 17:20:00|1139.7|1139.2|1139.1|1138.6|1139.7|1139.2|1139|1138.5|501
1602264300000|2020-10-09 17:25:00|1139.2|1138.7|1139.2|1138.7|1139.3|1138.8|1138.9|1138.4|232
1602264600000|2020-10-09 17:30:00|1139.1|1138.6|1139|1138.5|1139.2|1138.7|1138.7|1138.2|155
1602264900000|2020-10-09 17:35:00|1138.9|1138.4|1138.6|1138.1|1139.1|1138.6|1138.4|1137.9|362
1602265200000|2020-10-09 17:40:00|1138.5|1138|1138.9|1138.4|1139|1138.5|1138.5|1138|289
1602265500000|2020-10-09 17:45:00|1138.8|1138.3|1138.9|1138.4|1139.2|1138.7|1138.8|1138.3|243
1602265800000|2020-10-09 17:50:00|1138.8|1138.3|1138.9|1138.4|1139|1138.5|1138.7|1138.2|181
1602266100000|2020-10-09 17:55:00|1138.8|1138.3|1138.7|1138.2|1138.9|1138.4|1138.4|1137.9|316
1602266400000|2020-10-09 18:00:00|1138.6|1138.1|1138.5|1138|1138.9|1138.4|1138.3|1137.8|255
1602266700000|2020-10-09 18:05:00|1138.4|1137.9|1138.5|1138|1138.7|1138.2|1138.4|1137.9|201
1602267000000|2020-10-09 18:10:00|1138.6|1138.1|1138.5|1138|1138.6|1138.1|1138.1|1137.6|261
1602267300000|2020-10-09 18:15:00|1138.4|1137.9|1138.2|1137.7|1138.4|1137.9|1138.2|1137.7|178
1602267600000|2020-10-09 18:20:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.9|1137.4|87
1602267900000|2020-10-09 18:25:00|1138|1137.5|1137.9|1137.4|1138.1|1137.6|1137.6|1137.1|237
1602268200000|2020-10-09 18:30:00|1138|1137.5|1138|1137.5|1138.1|1137.6|1137.8|1137.3|198
1602268500000|2020-10-09 18:35:00|1137.9|1137.4|1137.6|1137.1|1138.1|1137.6|1136.8|1136.3|932
1602268800000|2020-10-09 18:40:00|1137.5|1137|1138.2|1137.7|1138.3|1137.8|1136.6|1136.1|555
1602269100000|2020-10-09 18:45:00|1138.1|1137.6|1138|1137.5|1138.1|1137.6|1137.6|1137.1|457
1602269400000|2020-10-09 18:50:00|1137.9|1137.4|1137.7|1137.2|1137.9|1137.4|1137.4|1136.9|305
1602269700000|2020-10-09 18:55:00|1137.6|1137.1|1137.8|1137.3|1137.9|1137.4|1137.6|1137.1|255
1602270000000|2020-10-09 19:00:00|1137.7|1137.2|1137.7|1137.2|1138|1137.5|1137.4|1136.9|337
1602270300000|2020-10-09 19:05:00|1137.6|1137.1|1137.7|1137.2|1137.9|1137.4|1137.4|1136.9|259
1602270600000|2020-10-09 19:10:00|1137.6|1137.1|1137.9|1137.4|1137.9|1137.4|1137.5|1137|189
1602270900000|2020-10-09 19:15:00|1137.8|1137.3|1137.8|1137.3|1137.9|1137.4|1137.5|1137|181
1602271200000|2020-10-09 19:20:00|1137.7|1137.2|1138.2|1137.7|1138.3|1137.8|1137.7|1137.2|233
1602271500000|2020-10-09 19:25:00|1138.1|1137.6|1138|1137.5|1138.2|1137.7|1138|1137.5|197
1602271800000|2020-10-09 19:30:00|1137.9|1137.4|1137.7|1137.2|1137.9|1137.4|1137.5|1137|428
1602272100000|2020-10-09 19:35:00|1137.6|1137.1|1138.1|1137.6|1138.2|1137.7|1137.5|1137|426
1602272400000|2020-10-09 19:40:00|1138|1137.5|1138|1137.5|1138.2|1137.7|1137.9|1137.4|484
1602272700000|2020-10-09 19:45:00|1137.9|1137.4|1137.8|1137.3|1138.1|1137.6|1137.6|1137.1|894
1602273000000|2020-10-09 19:50:00|1138.1|1137.6|1137.6|1137.1|1138.3|1137.8|1137.3|1136.8|887
1602273300000|2020-10-09 19:55:00|1137.5|1137|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|4496
1602273600000|2020-10-09 20:00:00|1138.3|1137.3|1138|1137|1138.3|1137.3|1137.8|1136.8|648
1602273900000|2020-10-09 20:05:00|1137.9|1136.9|1138.4|1137.4|1138.5|1137.5|1137.9|1136.9|81
1602274200000|2020-10-09 20:10:00|1138.3|1137.3|1139.1|1138.1|1139.1|1138.1|1138.3|1137.3|54
1602274500000|2020-10-09 20:15:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|4
1602274800000|2020-10-09 20:20:00|1139.4|1138.4|1139.2|1138.2|1139.4|1138.4|1139.2|1138.2|7
1602275100000|2020-10-09 20:25:00|1139|1138|1139.4|1138.4|1139.5|1138.5|1138.7|1137.7|89
1602275400000|2020-10-09 20:30:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|13
1602276900000|2020-10-09 20:55:00|1139.6|1138.6|1138.6|1136.6|1139.6|1138.6|1138.1|1136.5|16
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1602460800000|2020-10-12 00:00:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|2
1602461100000|2020-10-12 00:05:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|7
1602461700000|2020-10-12 00:15:00|1134.7|1133.7|1135|1134|1135|1134|1134.7|1133.7|6
1602462000000|2020-10-12 00:20:00|||||||||3
1602462600000|2020-10-12 00:30:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|2
1602463500000|2020-10-12 00:45:00|1135.1|1134.1|1134.9|1133.9|1135.1|1134.1|1134.9|1133.9|12
1602464700000|2020-10-12 01:05:00|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.8|1132.8|8
1602465000000|2020-10-12 01:10:00|1134.6|1133.6|1133.7|1132.7|1134.7|1133.7|1133.7|1132.7|15
1602465300000|2020-10-12 01:15:00|1134.4|1133.4|1134.3|1133.3|1134.4|1133.4|1134.3|1133.3|11
1602465600000|2020-10-12 01:20:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|17
1602465900000|2020-10-12 01:25:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|2
1602466200000|2020-10-12 01:30:00|1135.4|1134.4|1135.6|1134.6|1136|1135|1133.6|1132.6|43
1602466500000|2020-10-12 01:35:00|1136.6|1135.6|1138.9|1137.9|1138.9|1137.9|1136.6|1135.6|43
1602466800000|2020-10-12 01:40:00|1139.7|1138.7|1139.8|1138.8|1140.6|1139.6|1139.4|1138.4|10
1602467100000|2020-10-12 01:45:00|1140.4|1139.4|1140.5|1139.5|1140.5|1139.5|1140.4|1139.4|6
1602467400000|2020-10-12 01:50:00|1140.7|1139.7|1141.2|1140.2|1141.2|1140.2|1140.6|1139.6|8
1602467700000|2020-10-12 01:55:00|1141.1|1140.1|1141.4|1140.4|1141.7|1140.7|1141.1|1140.1|29
1602468000000|2020-10-12 02:00:00|||||||||1
1602468300000|2020-10-12 02:05:00|1141.7|1140.7|1141.5|1140.5|1141.8|1140.8|1141.5|1140.5|10
1602468600000|2020-10-12 02:10:00|1142|1141|1141.2|1140.2|1142|1141|1141.2|1140.2|8
1602468900000|2020-10-12 02:15:00|1141.1|1140.1|1140.5|1139.5|1141.1|1140.1|1140.5|1139.5|3
1602469200000|2020-10-12 02:20:00|1140|1139|1139.2|1138.2|1140.4|1139.4|1139.2|1138.2|9
1602469800000|2020-10-12 02:30:00|1139.7|1138.7|1139.7|1138.7|1140.9|1139.9|1139.5|1138.5|23
1602470100000|2020-10-12 02:35:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|2
1602470400000|2020-10-12 02:40:00|1139.3|1138.3|1139.4|1138.4|1139.4|1138.4|1139.3|1138.3|51
1602470700000|2020-10-12 02:45:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|5
1602471000000|2020-10-12 02:50:00|||||||||4
1602471300000|2020-10-12 02:55:00|1140.2|1139.2|1140|1139|1140.5|1139.5|1139.5|1138.5|45
1602471600000|2020-10-12 03:00:00|1139.7|1138.7|1139.8|1138.8|1139.8|1138.8|1139.6|1138.6|4
1602471900000|2020-10-12 03:05:00|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|2
1602472200000|2020-10-12 03:10:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1602472500000|2020-10-12 03:15:00|1138.8|1137.8|1139|1138|1139|1138|1138.8|1137.8|21
1602472800000|2020-10-12 03:20:00|1139.1|1138.1|1139|1138|1139.7|1138.7|1138.4|1137.4|26
1602473100000|2020-10-12 03:25:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|7
1602473400000|2020-10-12 03:30:00|1139.6|1138.6|1140.5|1139.5|1140.5|1139.5|1139.6|1138.6|31
1602473700000|2020-10-12 03:35:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|18
1602474000000|2020-10-12 03:40:00|1140.4|1139.4|1140.9|1139.9|1140.9|1139.9|1140.4|1139.4|31
1602474300000|2020-10-12 03:45:00|1141.3|1140.3|1142.1|1141.1|1142.1|1141.1|1141.3|1140.3|42
1602474600000|2020-10-12 03:50:00|1142.3|1141.3|1142.5|1141.5|1142.5|1141.5|1142.3|1141.3|24
1602474900000|2020-10-12 03:55:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1602475500000|2020-10-12 04:05:00|1141.1|1140.1|1141.4|1140.4|1141.4|1140.4|1141.1|1140.1|8
1602475800000|2020-10-12 04:10:00|1141.6|1140.6|1141.7|1140.7|1141.8|1140.8|1141.5|1140.5|5
1602476100000|2020-10-12 04:15:00|1141.4|1140.4|1141.5|1140.5|1141.5|1140.5|1141.4|1140.4|3
1602476400000|2020-10-12 04:20:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1141.3|1140.3|9
1602476700000|2020-10-12 04:25:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|10
1602477000000|2020-10-12 04:30:00|1140.9|1139.9|1140.9|1139.9|1141|1140|1140.9|1139.9|47
1602477300000|2020-10-12 04:35:00|1141.2|1140.2|1141.3|1140.3|1141.3|1140.3|1141.2|1140.2|10
1602477600000|2020-10-12 04:40:00|1141.1|1140.1|1141.2|1140.2|1141.2|1140.2|1141.1|1140.1|4
1602477900000|2020-10-12 04:45:00|1141.3|1140.3|1141.4|1140.4|1141.4|1140.4|1141.2|1140.2|29
1602478200000|2020-10-12 04:50:00|1141.6|1140.6|1141.3|1140.3|1141.8|1140.8|1141.3|1140.3|68
1602478500000|2020-10-12 04:55:00|1141|1140|1141|1140|1141|1140|1141|1140|6
1602478800000|2020-10-12 05:00:00|1141.3|1140.3|1142.7|1141.7|1142.7|1141.7|1140.6|1139.6|54
1602479100000|2020-10-12 05:05:00|1142.9|1141.9|1142.6|1141.6|1143|1142|1142.4|1141.4|22
1602479400000|2020-10-12 05:10:00|1143.1|1142.1|1143.2|1142.2|1143.4|1142.4|1143.1|1142.1|13
1602479700000|2020-10-12 05:15:00|1142.4|1141.4|1143.3|1142.3|1143.3|1142.3|1142.4|1141.4|13
1602480000000|2020-10-12 05:20:00|1143.2|1142.2|1143.5|1142.5|1143.5|1142.5|1143.1|1142.1|14
1602480300000|2020-10-12 05:25:00|1143.7|1142.7|1143.4|1142.4|1143.7|1142.7|1143.2|1142.2|31
1602480600000|2020-10-12 05:30:00|1143.2|1142.2|1142.6|1141.6|1143.4|1142.4|1142.5|1141.5|27
1602480900000|2020-10-12 05:35:00|1143|1142|1143.2|1142.2|1143.2|1142.2|1143|1142|24
1602481200000|2020-10-12 05:40:00|1143.4|1142.4|1142.7|1141.7|1143.4|1142.4|1142.7|1141.7|29
1602481500000|2020-10-12 05:45:00|1142.5|1141.5|1142.7|1141.7|1142.8|1141.8|1142.1|1141.1|32
1602481800000|2020-10-12 05:50:00|1142.9|1141.9|1142.9|1141.9|1143.2|1142.2|1142.7|1141.7|15
1602482100000|2020-10-12 05:55:00|1143|1142|1143.1|1142.1|1143.1|1142.1|1142.7|1141.7|8
1602482400000|2020-10-12 06:00:00|1143|1142|1142.6|1141.6|1143.2|1142.2|1142.4|1141.4|37
1602482700000|2020-10-12 06:05:00|1142.5|1141.5|1141.9|1140.9|1143|1142|1141.9|1140.9|32
1602483000000|2020-10-12 06:10:00|1142|1141|1142.5|1141.5|1142.8|1141.8|1142|1141|32
1602483300000|2020-10-12 06:15:00|1142.6|1141.6|1143.1|1142.1|1143.1|1142.1|1142.5|1141.5|18
1602483600000|2020-10-12 06:20:00|1143|1142|1142.5|1141.5|1143.1|1142.1|1142.4|1141.4|49
1602483900000|2020-10-12 06:25:00|1142.3|1141.3|1142.1|1141.1|1142.4|1141.4|1141.8|1140.8|23
1602484200000|2020-10-12 06:30:00|1142.3|1141.3|1142.7|1141.7|1142.7|1141.7|1142.3|1141.3|9
1602484500000|2020-10-12 06:35:00|1142.6|1141.6|1142.5|1141.5|1143|1142|1142.5|1141.5|57
1602484800000|2020-10-12 06:40:00|1142.9|1141.9|1142.6|1141.6|1143|1142|1142.1|1141.1|29
1602485100000|2020-10-12 06:45:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.2|1141.2|50
1602485400000|2020-10-12 06:50:00|1142.7|1141.7|1142.9|1141.9|1143|1142|1142.7|1141.7|125
1602485700000|2020-10-12 06:55:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|123
1602486000000|2020-10-12 07:00:00|1142.4|1141.4|1142.8|1141.8|1143|1142|1141.9|1140.9|236
1602486300000|2020-10-12 07:05:00|1142.7|1141.7|1142.4|1141.4|1142.7|1141.7|1141.4|1140.4|270
1602486600000|2020-10-12 07:10:00|1142.5|1141.5|1142.4|1141.4|1142.6|1141.6|1141.8|1140.8|175
1602486900000|2020-10-12 07:15:00|1142.5|1141.5|1143.4|1142.4|1143.4|1142.4|1142.3|1141.3|336
1602487200000|2020-10-12 07:20:00|1143.3|1142.3|1142.9|1141.9|1143.6|1142.6|1142.9|1141.9|184
1602487500000|2020-10-12 07:25:00|1143|1142|1142.5|1141.5|1143|1142|1142.3|1141.3|91
1602487800000|2020-10-12 07:30:00|1142.4|1141.4|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|109
1602488100000|2020-10-12 07:35:00|1142.4|1141.4|1142.1|1141.1|1142.5|1141.5|1142|1141|24
1602488400000|2020-10-12 07:40:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1141.8|1140.8|40
1602488700000|2020-10-12 07:45:00|1142.1|1141.1|1141.9|1140.9|1142.1|1141.1|1141.7|1140.7|61
1602489000000|2020-10-12 07:50:00|1141.8|1140.8|1141.8|1140.8|1142.3|1141.3|1141.7|1140.7|133
1602489300000|2020-10-12 07:55:00|1141.7|1140.7|1142.5|1141.5|1142.5|1141.5|1141.6|1140.6|186
1602489600000|2020-10-12 08:00:00|1142.3|1141.3|1143.1|1142.1|1143.1|1142.1|1142|1141|251
1602489900000|2020-10-12 08:05:00|1142.9|1141.9|1142.9|1141.9|1143|1142|1142.4|1141.4|200
1602490200000|2020-10-12 08:10:00|1142.8|1141.8|1143|1142|1143.4|1142.4|1142.7|1141.7|245
1602490500000|2020-10-12 08:15:00|1143.1|1142.1|1143.7|1142.7|1143.9|1142.9|1143.1|1142.1|210
1602490800000|2020-10-12 08:20:00|1143.6|1142.6|1144.4|1143.4|1144.4|1143.4|1143.3|1142.3|372
1602491100000|2020-10-12 08:25:00|1144.3|1143.3|1143.7|1142.7|1144.7|1143.7|1143.6|1142.6|173
1602491400000|2020-10-12 08:30:00|1143.8|1142.8|1145.1|1144.1|1145.2|1144.2|1143.8|1142.8|473
1602491700000|2020-10-12 08:35:00|1145|1144|1144.3|1143.3|1145.4|1144.4|1144.2|1143.2|447
1602492000000|2020-10-12 08:40:00|1144.2|1143.2|1143.4|1142.4|1144.3|1143.3|1143|1142|99
1602492300000|2020-10-12 08:45:00|1143.3|1142.3|1143.6|1142.6|1143.9|1142.9|1143.1|1142.1|122
1602492600000|2020-10-12 08:50:00|1143.5|1142.5|1142.8|1141.8|1143.5|1142.5|1142.6|1141.6|169
1602492900000|2020-10-12 08:55:00|1142.7|1141.7|1142.3|1141.3|1142.8|1141.8|1142.1|1141.1|96
1602493200000|2020-10-12 09:00:00|1142.2|1141.2|1142.5|1141.5|1143|1142|1142.2|1141.2|286
1602493500000|2020-10-12 09:05:00|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.4|1141.4|86
1602493800000|2020-10-12 09:10:00|1142.7|1141.7|1143.1|1142.1|1143.2|1142.2|1142.7|1141.7|124
1602494100000|2020-10-12 09:15:00|1143|1142|1142.7|1141.7|1143.1|1142.1|1142.4|1141.4|43
1602494400000|2020-10-12 09:20:00|1142.8|1141.8|1142.7|1141.7|1142.9|1141.9|1142.5|1141.5|18
1602494700000|2020-10-12 09:25:00|1142.8|1141.8|1142.4|1141.4|1142.8|1141.8|1142.3|1141.3|31
1602495000000|2020-10-12 09:30:00|1142.5|1141.5|1142.2|1141.2|1142.8|1141.8|1141.8|1140.8|38
1602495300000|2020-10-12 09:35:00|1142.1|1141.1|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|41
1602495600000|2020-10-12 09:40:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.9|1140.9|70
1602495900000|2020-10-12 09:45:00|1142.3|1141.3|1141.1|1140.1|1142.3|1141.3|1141.1|1140.1|174
1602496200000|2020-10-12 09:50:00|1141.2|1140.2|1141.5|1140.5|1141.5|1140.5|1141.1|1140.1|109
1602496500000|2020-10-12 09:55:00|1141.4|1140.4|1141.6|1140.6|1141.7|1140.7|1141.4|1140.4|86
1602496800000|2020-10-12 10:00:00|1141.5|1140.5|1141.4|1140.4|1141.8|1140.8|1141.3|1140.3|130
1602497100000|2020-10-12 10:05:00|1141.5|1140.5|1141.7|1140.7|1141.9|1140.9|1141.5|1140.5|73
1602497400000|2020-10-12 10:10:00|1141.8|1140.8|1142.4|1141.4|1142.5|1141.5|1141.7|1140.7|102
1602497700000|2020-10-12 10:15:00|1142.3|1141.3|1142.4|1141.4|1142.5|1141.5|1142.2|1141.2|140
1602498000000|2020-10-12 10:20:00|1142.3|1141.3|1142.1|1141.1|1142.4|1141.4|1141.5|1140.5|104
1602498300000|2020-10-12 10:25:00|1142.2|1141.2|1142.1|1141.1|1142.4|1141.4|1142.1|1141.1|82
1602498600000|2020-10-12 10:30:00|1142.2|1141.2|1142.3|1141.3|1142.3|1141.3|1141.9|1140.9|87
1602498900000|2020-10-12 10:35:00|1142.4|1141.4|1142.7|1141.7|1142.9|1141.9|1142.3|1141.3|74
1602499200000|2020-10-12 10:40:00|1142.6|1141.6|1143.1|1142.1|1143.2|1142.2|1142.5|1141.5|118
1602499500000|2020-10-12 10:45:00|1143|1142|1142.7|1141.7|1143|1142|1142.7|1141.7|58
1602499800000|2020-10-12 10:50:00|1142.8|1141.8|1143.3|1142.3|1143.4|1142.4|1142.6|1141.6|139
1602500100000|2020-10-12 10:55:00|1143.4|1142.4|1143.8|1142.8|1144|1143|1143.4|1142.4|85
1602500400000|2020-10-12 11:00:00|1143.7|1142.7|1143.5|1142.5|1143.7|1142.7|1143.4|1142.4|45
1602500700000|2020-10-12 11:05:00|1143.7|1142.7|1143.3|1142.3|1143.7|1142.7|1143.2|1142.2|70
1602501000000|2020-10-12 11:10:00|1143.2|1142.2|1143.2|1142.2|1143.3|1142.3|1143.1|1142.1|54
1602501300000|2020-10-12 11:15:00|1143.3|1142.3|1143.5|1142.5|1143.5|1142.5|1143.2|1142.2|39
1602501600000|2020-10-12 11:20:00|1143.4|1142.4|1143.8|1142.8|1143.8|1142.8|1143.2|1142.2|45
1602501900000|2020-10-12 11:25:00|1143.7|1142.7|1144.3|1143.3|1144.7|1143.7|1143.7|1142.7|339
1602502200000|2020-10-12 11:30:00|1144.4|1143.4|1144|1143|1144.4|1143.4|1143.9|1142.9|53
1602502500000|2020-10-12 11:35:00|1144.1|1143.1|1144.3|1143.3|1144.3|1143.3|1143.7|1142.7|75
1602502800000|2020-10-12 11:40:00|1144.2|1143.2|1145.3|1144.3|1145.4|1144.4|1144.2|1143.2|150
1602503100000|2020-10-12 11:45:00|1145.2|1144.2|1145.4|1144.4|1145.6|1144.6|1145.2|1144.2|49
1602503400000|2020-10-12 11:50:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|71
1602503700000|2020-10-12 11:55:00|1145.1|1144.1|1145|1144|1145.2|1144.2|1144.9|1143.9|50
1602504000000|2020-10-12 12:00:00|1144.8|1143.8|1145.3|1144.3|1145.3|1144.3|1144.8|1143.8|43
1602504300000|2020-10-12 12:05:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.1|1144.1|89
1602504600000|2020-10-12 12:10:00|1145.4|1144.4|1145.4|1144.4|1145.5|1144.5|1145.1|1144.1|60
1602504900000|2020-10-12 12:15:00|1145.6|1144.6|1145.4|1144.4|1145.9|1144.9|1145.2|1144.2|128
1602505200000|2020-10-12 12:20:00|1145.5|1144.5|1145.3|1144.3|1145.6|1144.6|1145.2|1144.2|77
1602505500000|2020-10-12 12:25:00|1145.4|1144.4|1145.3|1144.3|1145.7|1144.7|1145.2|1144.2|87
1602505800000|2020-10-12 12:30:00|1145.4|1144.4|1146|1145|1146|1145|1145.3|1144.3|54
1602506100000|2020-10-12 12:35:00|1145.9|1144.9|1146|1145|1146|1145|1145.8|1144.8|85
1602506400000|2020-10-12 12:40:00|1146.1|1145.1|1146.3|1145.3|1146.4|1145.4|1145.9|1144.9|238
1602506700000|2020-10-12 12:45:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|37
1602507000000|2020-10-12 12:50:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.9|1144.9|90
1602507300000|2020-10-12 12:55:00|1146.1|1145.1|1145.6|1144.6|1146.1|1145.1|1145.5|1144.5|136
1602507600000|2020-10-12 13:00:00|1145.5|1144.5|1145.6|1144.6|1145.8|1144.8|1145.3|1144.3|138
1602507900000|2020-10-12 13:05:00|1145.7|1144.7|1145.5|1144.5|1145.8|1144.8|1145.5|1144.5|52
1602508200000|2020-10-12 13:10:00|1145.6|1144.6|1145.5|1144.5|1145.9|1144.9|1145.5|1144.5|79
1602508500000|2020-10-12 13:15:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.2|1144.2|83
1602508800000|2020-10-12 13:20:00|1145.4|1144.4|1144.9|1143.9|1145.4|1144.4|1144.7|1143.7|135
1602509100000|2020-10-12 13:25:00|1144.8|1143.8|1144|1143|1144.9|1143.9|1144|1143|289
1602509400000|2020-10-12 13:30:00|1143.7|1143.2|1143.3|1142.8|1143.9|1143.4|1141.4|1140.9|2399
1602509700000|2020-10-12 13:35:00|1143.4|1142.9|1142.8|1142.3|1143.8|1143.3|1142.6|1142.1|1005
1602510000000|2020-10-12 13:40:00|1142.9|1142.4|1142.1|1141.6|1142.9|1142.4|1142|1141.5|992
1602510300000|2020-10-12 13:45:00|1142.2|1141.7|1142.8|1142.3|1143.3|1142.8|1142|1141.5|561
1602510600000|2020-10-12 13:50:00|1142.9|1142.4|1142.4|1141.9|1143|1142.5|1141.8|1141.3|792
1602510900000|2020-10-12 13:55:00|1142.5|1142|1144.2|1143.7|1144.4|1143.9|1142.2|1141.7|1576
1602511200000|2020-10-12 14:00:00|1144.1|1143.6|1143.9|1143.4|1144.8|1144.3|1143.7|1143.2|1331
1602511500000|2020-10-12 14:05:00|1143.8|1143.3|1144.2|1143.7|1144.5|1144|1143.7|1143.2|878
1602511800000|2020-10-12 14:10:00|1144.3|1143.8|1144.3|1143.8|1144.3|1143.8|1143.5|1143|818
1602512100000|2020-10-12 14:15:00|1144.2|1143.7|1144.5|1144|1144.5|1144|1143.8|1143.3|822
1602512400000|2020-10-12 14:20:00|1144.4|1143.9|1144.2|1143.7|1144.7|1144.2|1144.2|1143.7|607
1602512700000|2020-10-12 14:25:00|1144.1|1143.6|1145|1144.5|1145.1|1144.6|1144.1|1143.6|659
1602513000000|2020-10-12 14:30:00|1144.9|1144.4|1144.6|1144.1|1145.3|1144.8|1144.3|1143.8|618
1602513300000|2020-10-12 14:35:00|1144.5|1144|1145|1144.5|1145|1144.5|1144.4|1143.9|878
1602513600000|2020-10-12 14:40:00|1145.1|1144.6|1145.6|1145.1|1145.8|1145.3|1145.1|1144.6|284
1602513900000|2020-10-12 14:45:00|1145.7|1145.2|1145.6|1145.1|1145.8|1145.3|1145.2|1144.7|542
1602514200000|2020-10-12 14:50:00|1145.5|1145|1146.8|1146.3|1147|1146.5|1145.5|1145|1458
1602514500000|2020-10-12 14:55:00|1146.7|1146.2|1146.9|1146.4|1147.1|1146.6|1146.5|1146|791
1602514800000|2020-10-12 15:00:00|1147|1146.5|1147.7|1147.2|1147.8|1147.3|1147|1146.5|1006
1602515100000|2020-10-12 15:05:00|1147.6|1147.1|1149|1148.5|1149.1|1148.6|1147.5|1147|1061
1602515400000|2020-10-12 15:10:00|1149.1|1148.6|1147.9|1147.4|1149.1|1148.6|1147.8|1147.3|612
1602515700000|2020-10-12 15:15:00|1148|1147.5|1147.5|1147|1148.1|1147.6|1147.3|1146.8|1049
1602516000000|2020-10-12 15:20:00|1147.6|1147.1|1147.6|1147.1|1148|1147.5|1147.5|1147|571
1602516300000|2020-10-12 15:25:00|1147.7|1147.2|1146.8|1146.3|1147.7|1147.2|1146.8|1146.3|422
1602516600000|2020-10-12 15:30:00|1146.9|1146.4|1146.9|1146.4|1147.3|1146.8|1146.7|1146.2|491
1602516900000|2020-10-12 15:35:00|1146.7|1146.2|1145|1144.5|1146.8|1146.3|1144.8|1144.3|2284
1602517200000|2020-10-12 15:40:00|1145.1|1144.6|1145.9|1145.4|1145.9|1145.4|1144.7|1144.2|362
1602517500000|2020-10-12 15:45:00|1145.8|1145.3|1144.5|1144|1145.9|1145.4|1144.5|1144|303
1602517800000|2020-10-12 15:50:00|1144.6|1144.1|1145.3|1144.8|1145.3|1144.8|1144.6|1144.1|455
1602518100000|2020-10-12 15:55:00|1145.1|1144.6|1145.4|1144.9|1145.6|1145.1|1144.9|1144.4|313
1602518400000|2020-10-12 16:00:00|1145.5|1145|1145.7|1145.2|1146.1|1145.6|1145.2|1144.7|357
1602518700000|2020-10-12 16:05:00|1145.6|1145.1|1146.4|1145.9|1146.6|1146.1|1145.6|1145.1|396
1602519000000|2020-10-12 16:10:00|1146.5|1146|1146.8|1146.3|1147.1|1146.6|1146.1|1145.6|506
1602519300000|2020-10-12 16:15:00|1146.9|1146.4|1147.1|1146.6|1147.1|1146.6|1146.5|1146|433
1602519600000|2020-10-12 16:20:00|1147.2|1146.7|1147.8|1147.3|1147.8|1147.3|1146.9|1146.4|507
1602519900000|2020-10-12 16:25:00|1147.7|1147.2|1148.6|1148.1|1148.9|1148.4|1147.7|1147.2|892
1602520200000|2020-10-12 16:30:00|1148.5|1148|1148.8|1148.3|1149|1148.5|1148.4|1147.9|423
1602520500000|2020-10-12 16:35:00|1148.9|1148.4|1148.8|1148.3|1149|1148.5|1148.6|1148.1|372
1602520800000|2020-10-12 16:40:00|1148.9|1148.4|1149.5|1149|1149.5|1149|1148.8|1148.3|360
1602521100000|2020-10-12 16:45:00|1149.4|1148.9|1149.6|1149.1|1149.7|1149.2|1149.1|1148.6|292
1602521400000|2020-10-12 16:50:00|1149.7|1149.2|1149.1|1148.6|1149.7|1149.2|1148.8|1148.3|403
1602521700000|2020-10-12 16:55:00|1149|1148.5|1148.8|1148.3|1149.2|1148.7|1148.7|1148.2|141
1602522000000|2020-10-12 17:00:00|1148.9|1148.4|1148.8|1148.3|1149.2|1148.7|1148.6|1148.1|297
1602522300000|2020-10-12 17:05:00|1148.7|1148.2|1148.1|1147.6|1148.7|1148.2|1148|1147.5|140
1602522600000|2020-10-12 17:10:00|1148|1147.5|1148.2|1147.7|1148.4|1147.9|1147.9|1147.4|183
1602522900000|2020-10-12 17:15:00|1148.3|1147.8|1149|1148.5|1149.4|1148.9|1148.2|1147.7|158
1602523200000|2020-10-12 17:20:00|1149.1|1148.6|1149.9|1149.4|1149.9|1149.4|1149|1148.5|89
1602523500000|2020-10-12 17:25:00|1149.8|1149.3|1149.3|1148.8|1149.9|1149.4|1149.3|1148.8|221
1602523800000|2020-10-12 17:30:00|1149.4|1148.9|1149.8|1149.3|1150|1149.5|1149.3|1148.8|218
1602524100000|2020-10-12 17:35:00|1149.7|1149.2|1149.4|1148.9|1149.7|1149.2|1148.9|1148.4|147
1602524400000|2020-10-12 17:40:00|1149.3|1148.8|1148.8|1148.3|1149.4|1148.9|1148.6|1148.1|193
1602524700000|2020-10-12 17:45:00|1148.7|1148.2|1148.2|1147.7|1149|1148.5|1148.1|1147.6|195
1602525000000|2020-10-12 17:50:00|1148.3|1147.8|1148.4|1147.9|1148.5|1148|1148.1|1147.6|84
1602525300000|2020-10-12 17:55:00|1148.5|1148|1148.9|1148.4|1149|1148.5|1148.5|1148|89
1602525600000|2020-10-12 18:00:00|1149|1148.5|1148.9|1148.4|1149.6|1149.1|1148.9|1148.4|232
1602525900000|2020-10-12 18:05:00|1149|1148.5|1149.4|1148.9|1149.4|1148.9|1149|1148.5|116
1602526200000|2020-10-12 18:10:00|1149.3|1148.8|1149.7|1149.2|1149.7|1149.2|1149.2|1148.7|146
1602526500000|2020-10-12 18:15:00|1149.6|1149.1|1149.5|1149|1149.7|1149.2|1149.4|1148.9|58
1602526800000|2020-10-12 18:20:00|1149.6|1149.1|1149.8|1149.3|1149.9|1149.4|1149.3|1148.8|192
1602527100000|2020-10-12 18:25:00|1149.9|1149.4|1150.1|1149.6|1150.2|1149.7|1149.7|1149.2|93
1602527400000|2020-10-12 18:30:00|1150.2|1149.7|1149.8|1149.3|1150.3|1149.8|1149.8|1149.3|143
1602527700000|2020-10-12 18:35:00|1150|1149.5|1149.2|1148.7|1150.1|1149.6|1148.9|1148.4|195
1602528000000|2020-10-12 18:40:00|1149.3|1148.8|1149|1148.5|1149.5|1149|1148.6|1148.1|253
1602528300000|2020-10-12 18:45:00|1149.1|1148.6|1148.9|1148.4|1149.2|1148.7|1148.6|1148.1|133
1602528600000|2020-10-12 18:50:00|1149.1|1148.6|1149.2|1148.7|1149.3|1148.8|1149|1148.5|99
1602528900000|2020-10-12 18:55:00|1149|1148.5|1148.8|1148.3|1149.1|1148.6|1148.6|1148.1|109
1602529200000|2020-10-12 19:00:00|1148.7|1148.2|1148.8|1148.3|1149.1|1148.6|1148.3|1147.8|133
1602529500000|2020-10-12 19:05:00|1148.7|1148.2|1148.6|1148.1|1149.1|1148.6|1148.6|1148.1|247
1602529800000|2020-10-12 19:10:00|1148.5|1148|1147.5|1147|1148.7|1148.2|1147.4|1146.9|417
1602530100000|2020-10-12 19:15:00|1147.6|1147.1|1147.8|1147.3|1148.3|1147.8|1147.6|1147.1|198
1602530400000|2020-10-12 19:20:00|1147.9|1147.4|1148.5|1148|1148.5|1148|1147.9|1147.4|381
1602530700000|2020-10-12 19:25:00|1148.4|1147.9|1148.7|1148.2|1148.7|1148.2|1148.2|1147.7|206
1602531000000|2020-10-12 19:30:00|1148.6|1148.1|1148|1147.5|1148.7|1148.2|1147.8|1147.3|240
1602531300000|2020-10-12 19:35:00|1147.9|1147.4|1147.4|1146.9|1147.9|1147.4|1147.4|1146.9|244
1602531600000|2020-10-12 19:40:00|1147.5|1147|1148.2|1147.7|1148.2|1147.7|1147.3|1146.8|341
1602531900000|2020-10-12 19:45:00|1148.1|1147.6|1147.3|1146.8|1148.2|1147.7|1147.3|1146.8|433
1602532200000|2020-10-12 19:50:00|1147.1|1146.6|1147.2|1146.7|1147.6|1147.1|1146.7|1146.2|710
1602532500000|2020-10-12 19:55:00|1147.1|1146.6|1147.8|1147.3|1148.3|1147.8|1147|1146.5|4057
1602532800000|2020-10-12 20:00:00|1148|1147|1148.5|1147.5|1148.5|1147.5|1147.9|1146.9|371
1602533100000|2020-10-12 20:05:00|1148.4|1147.4|1148.7|1147.7|1148.7|1147.7|1148.4|1147.4|102
1602533400000|2020-10-12 20:10:00|1148.6|1147.6|1149.3|1148.3|1149.5|1148.5|1148.6|1147.6|153
1602533700000|2020-10-12 20:15:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|2
1602534000000|2020-10-12 20:20:00|1149.4|1148.4|1149.4|1148.4|1149.5|1148.5|1149.3|1148.3|8
1602534300000|2020-10-12 20:25:00|1149.3|1148.3|1149.8|1148.8|1149.8|1148.8|1149.2|1148.2|19
1602534600000|2020-10-12 20:30:00|1149.3|1148.3|1149.5|1148.5|1149.6|1148.6|1149.3|1148.3|9
1602534900000|2020-10-12 20:35:00|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.5|1148.5|11
1602535200000|2020-10-12 20:40:00|1149.5|1148.5|1149.6|1148.6|1149.6|1148.6|1149.5|1148.5|8
1602536100000|2020-10-12 20:55:00|1148|1147|1147.6|1146.6|1148|1147|1147.6|1146.6|15
1602536400000|2020-10-12 21:00:00|1148|1147|1148.4|1147.4|1148.5|1147.5|1148|1147|9
1602538500000|2020-10-12 21:35:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1151.1|1149.1|1151.2|1149.2|1150.2|1148.2|0
1602540300000|2020-10-12 22:05:00|1151|1149|1150.8|1148.8|1151.2|1149.2|1150.7|1148.7|0
1602540600000|2020-10-12 22:10:00|1150.9|1148.9|1150.8|1148.8|1151.2|1149.2|1150.7|1148.7|0
1602540900000|2020-10-12 22:15:00|1150.7|1148.7|1150.8|1148.8|1150.9|1148.9|1150.7|1148.7|0
1602541200000|2020-10-12 22:20:00|1150.7|1148.7|1150.7|1148.7|1150.8|1148.8|1150.7|1148.7|0
1602541500000|2020-10-12 22:25:00|1150.5|1148.5|1150.4|1148.4|1150.5|1148.5|1150.1|1148.1|0
1602541800000|2020-10-12 22:30:00|1150.5|1148.5|1149.7|1147.7|1150.5|1148.5|1149.4|1147.4|0
1602542100000|2020-10-12 22:35:00|1149.8|1147.8|1150.1|1148.1|1150.1|1148.1|1149.7|1147.7|0
1602542400000|2020-10-12 22:40:00|1150|1148|1150|1148|1150|1148|1149.9|1147.9|0
1602542700000|2020-10-12 22:45:00|1150.1|1148.1|1149.9|1147.9|1150.3|1148.3|1149.9|1147.9|0
1602543000000|2020-10-12 22:50:00|1150|1148|1150.1|1148.1|1150.1|1148.1|1149.9|1147.9|0
1602543300000|2020-10-12 22:55:00|1150|1148|1149.7|1147.7|1150.1|1148.1|1149.5|1147.5|0
1602543600000|2020-10-12 23:00:00|1150|1148|1150.3|1148.3|1150.5|1148.5|1149.8|1147.8|0
1602543900000|2020-10-12 23:05:00|1150.2|1148.2|1150.2|1148.2|1150.3|1148.3|1150.1|1148.1|0
1602544200000|2020-10-12 23:10:00|1150.1|1148.1|1150.5|1148.5|1150.5|1148.5|1150.1|1148.1|0
1602544500000|2020-10-12 23:15:00|1150.4|1148.4|1150.1|1148.1|1150.4|1148.4|1150.1|1148.1|0
1602544800000|2020-10-12 23:20:00|1150.2|1148.2|1150.1|1148.1|1150.2|1148.2|1150.1|1148.1|0
1602545100000|2020-10-12 23:25:00|1150|1148|1149.6|1147.6|1150|1148|1149.5|1147.5|0
1602545400000|2020-10-12 23:30:00|1149.5|1147.5|1149.4|1147.4|1149.8|1147.8|1149.4|1147.4|0
1602545700000|2020-10-12 23:35:00|1149.5|1147.5|1149.3|1147.3|1149.6|1147.6|1149.2|1147.2|0
1602546000000|2020-10-12 23:40:00|1149.4|1147.4|1149.6|1147.6|1149.7|1147.7|1149.4|1147.4|0
1602546300000|2020-10-12 23:45:00|1149.7|1147.7|1149.7|1147.7|1149.8|1147.8|1149.5|1147.5|0
1602546600000|2020-10-12 23:50:00|1149.8|1147.8|1149.9|1147.9|1150|1148|1149.7|1147.7|0
1602546900000|2020-10-12 23:55:00|1150|1148|1149.9|1147.9|1150.2|1148.2|1149.9|1147.9|0
1602547200000|2020-10-13 00:00:00|1150|1148|1150.1|1149.1|1150.6|1149.6|1149.2|1147.4|8
1602547500000|2020-10-13 00:05:00|1149.6|1148.6|1148.2|1147.2|1149.6|1148.6|1148.2|1147.2|12
1602547800000|2020-10-13 00:10:00|1149.2|1148.2|1148.1|1147.1|1149.8|1148.8|1148.1|1147.1|54
1602548100000|2020-10-13 00:15:00|1147.9|1146.9|1146.5|1145.5|1147.9|1146.9|1146.5|1145.5|37
1602548400000|2020-10-13 00:20:00|1146.6|1145.6|1145.6|1144.6|1146.6|1145.6|1145.6|1144.6|8
1602548700000|2020-10-13 00:25:00|1145.3|1144.3|1145.7|1144.7|1145.7|1144.7|1145.3|1144.3|3
1602549000000|2020-10-13 00:30:00|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|2
1602549900000|2020-10-13 00:45:00|1144.4|1143.4|1143.6|1142.6|1144.4|1143.4|1143.2|1142.2|10
1602550200000|2020-10-13 00:50:00|1143.8|1142.8|1141.9|1140.9|1143.8|1142.8|1141.9|1140.9|42
1602550500000|2020-10-13 00:55:00|1142.5|1141.5|1142.4|1141.4|1142.6|1141.6|1141.5|1140.5|93
1602550800000|2020-10-13 01:00:00|1142.2|1141.2|1141.7|1140.7|1142.8|1141.8|1141.7|1140.7|65
1602551100000|2020-10-13 01:05:00|1141.6|1140.6|1140.6|1139.6|1141.8|1140.8|1140.6|1139.6|38
1602551400000|2020-10-13 01:10:00|1140.1|1139.1|1140.2|1139.2|1140.2|1139.2|1140|1139|7
1602551700000|2020-10-13 01:15:00|1140.5|1139.5|1141.7|1140.7|1141.8|1140.8|1140.5|1139.5|59
1602552000000|2020-10-13 01:20:00|1141.2|1140.2|1141.1|1140.1|1141.2|1140.2|1141|1140|25
1602552300000|2020-10-13 01:25:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.2|1139.2|89
1602552600000|2020-10-13 01:30:00|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.1|1139.1|44
1602552900000|2020-10-13 01:35:00|1140.5|1139.5|1139.7|1138.7|1140.5|1139.5|1139.7|1138.7|16
1602553200000|2020-10-13 01:40:00|1139.8|1138.8|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|7
1602553500000|2020-10-13 01:45:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1138.9|1137.9|9
1602553800000|2020-10-13 01:50:00|1139.5|1138.5|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|18
1602554100000|2020-10-13 01:55:00|1139.7|1138.7|1138.9|1137.9|1139.7|1138.7|1138.9|1137.9|40
1602554400000|2020-10-13 02:00:00|1139.2|1138.2|1139.5|1138.5|1139.5|1138.5|1139.2|1138.2|22
1602554700000|2020-10-13 02:05:00|1139.2|1138.2|1139.7|1138.7|1139.7|1138.7|1139|1138|33
1602555000000|2020-10-13 02:10:00|1140.1|1139.1|1140.5|1139.5|1140.5|1139.5|1139.8|1138.8|52
1602555300000|2020-10-13 02:15:00|1140.4|1139.4|1139.9|1138.9|1140.4|1139.4|1139.7|1138.7|8
1602555600000|2020-10-13 02:20:00|1140.1|1139.1|1139.2|1138.2|1140.2|1139.2|1139.2|1138.2|7
1602555900000|2020-10-13 02:25:00|1138.9|1137.9|1138.8|1137.8|1138.9|1137.9|1138.4|1137.4|14
1602556200000|2020-10-13 02:30:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|6
1602556500000|2020-10-13 02:35:00|1139.3|1138.3|1139.6|1138.6|1139.6|1138.6|1139.3|1138.3|3
1602556800000|2020-10-13 02:40:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|4
1602557700000|2020-10-13 02:55:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1
1602558000000|2020-10-13 03:00:00|1139.7|1138.7|1139.6|1138.6|1139.7|1138.7|1139.4|1138.4|4
1602558300000|2020-10-13 03:05:00|||||||||1
1602559200000|2020-10-13 03:20:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1
1602559500000|2020-10-13 03:25:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|2
1602559800000|2020-10-13 03:30:00|1140|1139|1140|1139|1141.4|1140.4|1140|1139|22
1602560400000|2020-10-13 03:40:00|1140.7|1139.7|1140.8|1139.8|1140.8|1139.8|1140.7|1139.7|3
1602561600000|2020-10-13 04:00:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1602563100000|2020-10-13 04:25:00|1140.8|1139.8|1140.9|1139.9|1140.9|1139.9|1140.8|1139.8|2
1602564600000|2020-10-13 04:50:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1602564900000|2020-10-13 04:55:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|4
1602565200000|2020-10-13 05:00:00|1142|1141|1142.6|1141.6|1142.6|1141.6|1142|1141|27
1602565500000|2020-10-13 05:05:00|1142.3|1141.3|1142.7|1141.7|1142.7|1141.7|1142.1|1141.1|24
1602565800000|2020-10-13 05:10:00|1142.8|1141.8|1143|1142|1143.1|1142.1|1142.8|1141.8|24
1602566100000|2020-10-13 05:15:00|1143.4|1142.4|1143.2|1142.2|1143.4|1142.4|1143.2|1142.2|17
1602566400000|2020-10-13 05:20:00|1143.3|1142.3|1143.5|1142.5|1143.8|1142.8|1143.3|1142.3|28
1602566700000|2020-10-13 05:25:00|1143.6|1142.6|1144|1143|1144.2|1143.2|1143.6|1142.6|17
1602567000000|2020-10-13 05:30:00|1144.1|1143.1|1143.5|1142.5|1144.1|1143.1|1143.5|1142.5|6
1602567300000|2020-10-13 05:35:00|1143.7|1142.7|1144.3|1143.3|1144.3|1143.3|1143.5|1142.5|19
1602567600000|2020-10-13 05:40:00|1145|1144|1144.7|1143.7|1145|1144|1144.7|1143.7|6
1602567900000|2020-10-13 05:45:00|1144.6|1143.6|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|7
1602568500000|2020-10-13 05:55:00|1143.7|1142.7|1144.1|1143.1|1144.1|1143.1|1143.7|1142.7|9
1602568800000|2020-10-13 06:00:00|1144|1143|1143.5|1142.5|1144.1|1143.1|1143.4|1142.4|53
1602569100000|2020-10-13 06:05:00|1143.6|1142.6|1144.2|1143.2|1144.2|1143.2|1143.6|1142.6|22
1602569400000|2020-10-13 06:10:00|1144.3|1143.3|1144.1|1143.1|1144.3|1143.3|1143.7|1142.7|18
1602569700000|2020-10-13 06:15:00|1143.6|1142.6|1144.7|1143.7|1144.7|1143.7|1143.6|1142.6|18
1602570000000|2020-10-13 06:20:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.8|1142.8|8
1602570300000|2020-10-13 06:25:00|1144|1143|1144.6|1143.6|1144.9|1143.9|1144|1143|49
1602570600000|2020-10-13 06:30:00|1144.4|1143.4|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|27
1602570900000|2020-10-13 06:35:00|1144.2|1143.2|1142.8|1141.8|1144.2|1143.2|1142.2|1141.2|127
1602571200000|2020-10-13 06:40:00|1143.5|1142.5|1143.6|1142.6|1143.7|1142.7|1143.3|1142.3|51
1602571500000|2020-10-13 06:45:00|1143.3|1142.3|1143|1142|1143.3|1142.3|1142.4|1141.4|24
1602571800000|2020-10-13 06:50:00|1143.4|1142.4|1144.1|1143.1|1144.1|1143.1|1143.3|1142.3|43
1602572100000|2020-10-13 06:55:00|1143.9|1142.9|1144|1143|1144.5|1143.5|1143.9|1142.9|41
1602572400000|2020-10-13 07:00:00|1144.1|1143.1|1143.6|1142.6|1144.2|1143.2|1143.2|1142.2|207
1602572700000|2020-10-13 07:05:00|1143.5|1142.5|1143.5|1142.5|1143.7|1142.7|1142.7|1141.7|120
1602573000000|2020-10-13 07:10:00|1143.6|1142.6|1143.3|1142.3|1144|1143|1143|1142|145
1602573300000|2020-10-13 07:15:00|1143|1142|1142.1|1141.1|1143|1142|1141.9|1140.9|58
1602573600000|2020-10-13 07:20:00|1141.9|1140.9|1141.2|1140.2|1141.9|1140.9|1141.1|1140.1|127
1602573900000|2020-10-13 07:25:00|1141.4|1140.4|1142.1|1141.1|1142.1|1141.1|1141.1|1140.1|52
1602574200000|2020-10-13 07:30:00|1142|1141|1141.2|1140.2|1142.1|1141.1|1141.1|1140.1|215
1602574500000|2020-10-13 07:35:00|1141.1|1140.1|1142|1141|1142.1|1141.1|1141|1140|251
1602574800000|2020-10-13 07:40:00|1141.9|1140.9|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|137
1602575100000|2020-10-13 07:45:00|1141.6|1140.6|1142.2|1141.2|1142.4|1141.4|1141.2|1140.2|184
1602575400000|2020-10-13 07:50:00|1142.1|1141.1|1141.3|1140.3|1142.2|1141.2|1141.1|1140.1|310
1602575700000|2020-10-13 07:55:00|1141.1|1140.1|1141.2|1140.2|1141.6|1140.6|1140.9|1139.9|210
1602576000000|2020-10-13 08:00:00|1141.4|1140.4|1142.6|1141.6|1142.7|1141.7|1141.4|1140.4|183
1602576300000|2020-10-13 08:05:00|1142.7|1141.7|1143.3|1142.3|1143.3|1142.3|1142|1141|236
1602576600000|2020-10-13 08:10:00|1143.2|1142.2|1142.8|1141.8|1143.5|1142.5|1142.8|1141.8|179
1602576900000|2020-10-13 08:15:00|1142.9|1141.9|1142.3|1141.3|1142.9|1141.9|1142.2|1141.2|135
1602577200000|2020-10-13 08:20:00|1142.4|1141.4|1142.8|1141.8|1143|1142|1142|1141|152
1602577500000|2020-10-13 08:25:00|1142.9|1141.9|1143.2|1142.2|1143.2|1142.2|1142.7|1141.7|242
1602577800000|2020-10-13 08:30:00|1143.3|1142.3|1145.4|1144.4|1145.7|1144.7|1143.3|1142.3|294
1602578100000|2020-10-13 08:35:00|1145.3|1144.3|1145.4|1144.4|1145.7|1144.7|1145.2|1144.2|45
1602578400000|2020-10-13 08:40:00|1145.5|1144.5|1145.7|1144.7|1146|1145|1145.5|1144.5|48
1602578700000|2020-10-13 08:45:00|1145.5|1144.5|1145.9|1144.9|1145.9|1144.9|1145.5|1144.5|44
1602579000000|2020-10-13 08:50:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.2|1144.2|48
1602579300000|2020-10-13 08:55:00|1145.6|1144.6|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|27
1602579600000|2020-10-13 09:00:00|1146.3|1145.3|1146.5|1145.5|1146.5|1145.5|1145.6|1144.6|123
1602579900000|2020-10-13 09:05:00|1146.6|1145.6|1146.4|1145.4|1147|1146|1146.4|1145.4|64
1602580200000|2020-10-13 09:10:00|1146.3|1145.3|1146.8|1145.8|1146.8|1145.8|1146.3|1145.3|13
1602580500000|2020-10-13 09:15:00|1146.6|1145.6|1147.3|1146.3|1147.3|1146.3|1146.6|1145.6|49
1602580800000|2020-10-13 09:20:00|1147.4|1146.4|1147.3|1146.3|1147.5|1146.5|1147.1|1146.1|29
1602581100000|2020-10-13 09:25:00|1147.2|1146.2|1147.3|1146.3|1147.4|1146.4|1147.2|1146.2|33
1602581400000|2020-10-13 09:30:00|1147.4|1146.4|1146.7|1145.7|1147.7|1146.7|1146.7|1145.7|47
1602581700000|2020-10-13 09:35:00|1146.8|1145.8|1146.8|1145.8|1147|1146|1146.8|1145.8|36
1602582000000|2020-10-13 09:40:00|1146.7|1145.7|1147.1|1146.1|1147.1|1146.1|1146.5|1145.5|76
1602582300000|2020-10-13 09:45:00|1146.9|1145.9|1146.6|1145.6|1147|1146|1146.6|1145.6|66
1602582600000|2020-10-13 09:50:00|1146.5|1145.5|1145.9|1144.9|1146.8|1145.8|1145.9|1144.9|48
1602582900000|2020-10-13 09:55:00|1145.8|1144.8|1146.2|1145.2|1146.2|1145.2|1145.7|1144.7|27
1602583200000|2020-10-13 10:00:00|1146.1|1145.1|1146|1145|1146.2|1145.2|1145.4|1144.4|89
1602583500000|2020-10-13 10:05:00|1146.1|1145.1|1146.1|1145.1|1146.2|1145.2|1145.8|1144.8|36
1602583800000|2020-10-13 10:10:00|1146.2|1145.2|1145.5|1144.5|1146.3|1145.3|1145.5|1144.5|511
1602584100000|2020-10-13 10:15:00|1145.4|1144.4|1145.7|1144.7|1145.8|1144.8|1145.4|1144.4|49
1602584400000|2020-10-13 10:20:00|1145.8|1144.8|1145.8|1144.8|1146|1145|1145.7|1144.7|96
1602584700000|2020-10-13 10:25:00|1145.9|1144.9|1146.4|1145.4|1146.5|1145.5|1145.9|1144.9|31
1602585000000|2020-10-13 10:30:00|1146.3|1145.3|1146.8|1145.8|1146.9|1145.9|1146.1|1145.1|182
1602585300000|2020-10-13 10:35:00|1146.9|1145.9|1146.9|1145.9|1147.8|1146.8|1146.9|1145.9|316
1602585600000|2020-10-13 10:40:00|1146.8|1145.8|1146|1145|1146.8|1145.8|1146|1145|53
1602585900000|2020-10-13 10:45:00|1145.9|1144.9|1146.3|1145.3|1146.6|1145.6|1145.9|1144.9|23
1602586200000|2020-10-13 10:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1145.6|1144.6|82
1602586500000|2020-10-13 10:55:00|1146|1145|1146|1145|1146.1|1145.1|1145.7|1144.7|36
1602586800000|2020-10-13 11:00:00|1146.1|1145.1|1146.5|1145.5|1146.6|1145.6|1146|1145|81
1602587100000|2020-10-13 11:05:00|1146.4|1145.4|1147.5|1146.5|1147.6|1146.6|1146.2|1145.2|98
1602587400000|2020-10-13 11:10:00|1147.6|1146.6|1148.3|1147.3|1148.3|1147.3|1147.6|1146.6|108
1602587700000|2020-10-13 11:15:00|1148.4|1147.4|1148|1147|1148.4|1147.4|1147.8|1146.8|31
1602588000000|2020-10-13 11:20:00|1148.1|1147.1|1148.3|1147.3|1148.3|1147.3|1147.7|1146.7|44
1602588300000|2020-10-13 11:25:00|1148.4|1147.4|1148.4|1147.4|1148.5|1147.5|1148.1|1147.1|51
1602588600000|2020-10-13 11:30:00|1148.6|1147.6|1148.9|1147.9|1149.1|1148.1|1148.6|1147.6|338
1602588900000|2020-10-13 11:35:00|1149|1148|1148.5|1147.5|1149|1148|1148.5|1147.5|19
1602589200000|2020-10-13 11:40:00|1148.6|1147.6|1148.4|1147.4|1148.6|1147.6|1148|1147|196
1602589500000|2020-10-13 11:45:00|1148.3|1147.3|1148.1|1147.1|1148.3|1147.3|1147.6|1146.6|60
1602589800000|2020-10-13 11:50:00|1148|1147|1147.4|1146.4|1148.2|1147.2|1147.1|1146.1|170
1602590100000|2020-10-13 11:55:00|1147.6|1146.6|1148|1147|1148.1|1147.1|1147.5|1146.5|100
1602590400000|2020-10-13 12:00:00|1147.9|1146.9|1147.9|1146.9|1148.3|1147.3|1147.6|1146.6|104
1602590700000|2020-10-13 12:05:00|1148|1147|1147.7|1146.7|1148|1147|1147.4|1146.4|99
1602591000000|2020-10-13 12:10:00|1147.9|1146.9|1147.6|1146.6|1148|1147|1147.6|1146.6|66
1602591300000|2020-10-13 12:15:00|1147.5|1146.5|1148.2|1147.2|1148.2|1147.2|1147.5|1146.5|33
1602591600000|2020-10-13 12:20:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1147.9|1146.9|158
1602591900000|2020-10-13 12:25:00|1148|1147|1148|1147|1148.2|1147.2|1147.7|1146.7|152
1602592200000|2020-10-13 12:30:00|1148.1|1147.1|1148.3|1147.3|1148.6|1147.6|1147.8|1146.8|373
1602592500000|2020-10-13 12:35:00|1148.4|1147.4|1148.1|1147.1|1148.4|1147.4|1148|1147|249
1602592800000|2020-10-13 12:40:00|1148.2|1147.2|1146.9|1145.9|1148.4|1147.4|1146.7|1145.7|389
1602593100000|2020-10-13 12:45:00|1146.8|1145.8|1145.5|1144.5|1146.8|1145.8|1145.4|1144.4|424
1602593400000|2020-10-13 12:50:00|1145.4|1144.4|1145.2|1144.2|1145.5|1144.5|1144.6|1143.6|322
1602593700000|2020-10-13 12:55:00|1145.1|1144.1|1145|1144|1145.5|1144.5|1144.8|1143.8|192
1602594000000|2020-10-13 13:00:00|1145.1|1144.1|1143.2|1142.2|1145.1|1144.1|1142.9|1141.9|403
1602594300000|2020-10-13 13:05:00|1143|1142|1143.4|1142.4|1143.8|1142.8|1142.8|1141.8|193
1602594600000|2020-10-13 13:10:00|1143.2|1142.2|1143.6|1142.6|1143.7|1142.7|1142.9|1141.9|131
1602594900000|2020-10-13 13:15:00|1143.5|1142.5|1142.7|1141.7|1143.9|1142.9|1142.5|1141.5|318
1602595200000|2020-10-13 13:20:00|1142.6|1141.6|1142.8|1141.8|1142.8|1141.8|1141.8|1140.8|239
1602595500000|2020-10-13 13:25:00|1142.7|1141.7|1143.9|1142.9|1143.9|1142.9|1142.7|1141.7|422
1602595800000|2020-10-13 13:30:00|1143.7|1143.2|1142.1|1141.6|1143.8|1143.3|1141.2|1140.7|3966
1602596100000|2020-10-13 13:35:00|1142.2|1141.7|1140.6|1140.1|1143.9|1143.4|1140.5|1140|1329
1602596400000|2020-10-13 13:40:00|1140.5|1140|1138.9|1138.4|1140.7|1140.2|1138.9|1138.4|1930
1602596700000|2020-10-13 13:45:00|1138.8|1138.3|1140|1139.5|1140.2|1139.7|1138|1137.5|1985
1602597000000|2020-10-13 13:50:00|1139.9|1139.4|1139.1|1138.6|1140.2|1139.7|1138.7|1138.2|962
1602597300000|2020-10-13 13:55:00|1139|1138.5|1140.7|1140.2|1141|1140.5|1138.8|1138.3|1287
1602597600000|2020-10-13 14:00:00|1140.6|1140.1|1139.7|1139.2|1140.6|1140.1|1139.7|1139.2|1881
1602597900000|2020-10-13 14:05:00|1139.6|1139.1|1138.5|1138|1139.8|1139.3|1137.8|1137.3|930
1602598200000|2020-10-13 14:10:00|1138.6|1138.1|1137.7|1137.2|1138.7|1138.2|1136.9|1136.4|1192
1602598500000|2020-10-13 14:15:00|1137.8|1137.3|1139.2|1138.7|1139.5|1139|1137.3|1136.8|900
1602598800000|2020-10-13 14:20:00|1139.3|1138.8|1141.1|1140.6|1141.1|1140.6|1139.3|1138.8|1039
1602599100000|2020-10-13 14:25:00|1141|1140.5|1140.1|1139.6|1141|1140.5|1140|1139.5|709
1602599400000|2020-10-13 14:30:00|1140.2|1139.7|1139.3|1138.8|1140.6|1140.1|1138.9|1138.4|1006
1602599700000|2020-10-13 14:35:00|1139.4|1138.9|1139.1|1138.6|1139.6|1139.1|1138.4|1137.9|758
1602600000000|2020-10-13 14:40:00|1139|1138.5|1138.3|1137.8|1139.1|1138.6|1137.9|1137.4|1071
1602600300000|2020-10-13 14:45:00|1138.4|1137.9|1138.4|1137.9|1138.7|1138.2|1137.5|1137|878
1602600600000|2020-10-13 14:50:00|1138.3|1137.8|1139.3|1138.8|1139.6|1139.1|1138.3|1137.8|690
1602600900000|2020-10-13 14:55:00|1139.2|1138.7|1139.9|1139.4|1140.2|1139.7|1139|1138.5|778
1602601200000|2020-10-13 15:00:00|1139.8|1139.3|1139.1|1138.6|1139.8|1139.3|1139.1|1138.6|546
1602601500000|2020-10-13 15:05:00|1139|1138.5|1139.6|1139.1|1140|1139.5|1139|1138.5|579
1602601800000|2020-10-13 15:10:00|1139.7|1139.2|1140.4|1139.9|1140.6|1140.1|1139.2|1138.7|455
1602602100000|2020-10-13 15:15:00|1140.5|1140|1140.5|1140|1140.6|1140.1|1140.1|1139.6|317
1602602400000|2020-10-13 15:20:00|1140.6|1140.1|1141.1|1140.6|1141.4|1140.9|1140.4|1139.9|661
1602602700000|2020-10-13 15:25:00|1141.2|1140.7|1140.3|1139.8|1141.5|1141|1140.2|1139.7|682
1602603000000|2020-10-13 15:30:00|1140.2|1139.7|1140.8|1140.3|1140.9|1140.4|1140.2|1139.7|840
1602603300000|2020-10-13 15:35:00|1140.7|1140.2|1141.2|1140.7|1141.5|1141|1140.7|1140.2|607
1602603600000|2020-10-13 15:40:00|1141.3|1140.8|1140.2|1139.7|1141.4|1140.9|1140.2|1139.7|1236
1602603900000|2020-10-13 15:45:00|1140.3|1139.8|1140.2|1139.7|1140.4|1139.9|1139.8|1139.3|288
1602604200000|2020-10-13 15:50:00|1140.3|1139.8|1140.6|1140.1|1140.9|1140.4|1140.3|1139.8|214
1602604500000|2020-10-13 15:55:00|1140.5|1140|1140.8|1140.3|1141.2|1140.7|1140.4|1139.9|314
1602604800000|2020-10-13 16:00:00|1140.7|1140.2|1140.9|1140.4|1141.3|1140.8|1140.6|1140.1|274
1602605100000|2020-10-13 16:05:00|1141|1140.5|1141.2|1140.7|1141.5|1141|1140.9|1140.4|317
1602605400000|2020-10-13 16:10:00|1141.3|1140.8|1140.9|1140.4|1141.3|1140.8|1140.2|1139.7|601
1602605700000|2020-10-13 16:15:00|1141|1140.5|1140.7|1140.2|1141|1140.5|1140.4|1139.9|450
1602606000000|2020-10-13 16:20:00|1140.6|1140.1|1141.4|1140.9|1141.4|1140.9|1140.5|1140|219
1602606300000|2020-10-13 16:25:00|1141.3|1140.8|1141.7|1141.2|1141.7|1141.2|1141.1|1140.6|224
1602606600000|2020-10-13 16:30:00|1141.6|1141.1|1141.4|1140.9|1141.7|1141.2|1141.3|1140.8|337
1602606900000|2020-10-13 16:35:00|1141.3|1140.8|1141.3|1140.8|1141.5|1141|1140.9|1140.4|150
1602607200000|2020-10-13 16:40:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141.2|1140.7|150
1602607500000|2020-10-13 16:45:00|1141.9|1141.4|1142.3|1141.8|1142.4|1141.9|1141.7|1141.2|527
1602607800000|2020-10-13 16:50:00|1142.2|1141.7|1142.3|1141.8|1142.6|1142.1|1142.1|1141.6|343
1602608100000|2020-10-13 16:55:00|1142.4|1141.9|1142.7|1142.2|1142.9|1142.4|1142.4|1141.9|201
1602608400000|2020-10-13 17:00:00|1142.8|1142.3|1142.6|1142.1|1143.3|1142.8|1142.4|1141.9|253
1602608700000|2020-10-13 17:05:00|1142.5|1142|1140.7|1140.2|1142.5|1142|1140.7|1140.2|226
1602609000000|2020-10-13 17:10:00|1140.8|1140.3|1142.2|1141.7|1142.2|1141.7|1140.8|1140.3|238
1602609300000|2020-10-13 17:15:00|1142.3|1141.8|1143.3|1142.8|1143.3|1142.8|1142.3|1141.8|360
1602609600000|2020-10-13 17:20:00|1143.4|1142.9|1141.9|1141.4|1143.4|1142.9|1141.4|1140.9|511
1602609900000|2020-10-13 17:25:00|1142|1141.5|1141.8|1141.3|1142.3|1141.8|1141.6|1141.1|98
1602610200000|2020-10-13 17:30:00|1141.9|1141.4|1142.2|1141.7|1142.3|1141.8|1141.8|1141.3|173
1602610500000|2020-10-13 17:35:00|1142.1|1141.6|1142|1141.5|1142.3|1141.8|1141.7|1141.2|351
1602610800000|2020-10-13 17:40:00|1141.9|1141.4|1141.3|1140.8|1142.4|1141.9|1141.3|1140.8|316
1602611100000|2020-10-13 17:45:00|1141.2|1140.7|1142.3|1141.8|1142.3|1141.8|1141.2|1140.7|218
1602611400000|2020-10-13 17:50:00|1142.2|1141.7|1141.9|1141.4|1142.5|1142|1141.9|1141.4|336
1602611700000|2020-10-13 17:55:00|1142|1141.5|1140.5|1140|1142.1|1141.6|1140.3|1139.8|451
1602612000000|2020-10-13 18:00:00|1140.4|1139.9|1140.7|1140.2|1140.8|1140.3|1139.9|1139.4|158
1602612300000|2020-10-13 18:05:00|1140.6|1140.1|1140.5|1140|1140.9|1140.4|1140.3|1139.8|156
1602612600000|2020-10-13 18:10:00|1140.4|1139.9|1141.1|1140.6|1141.1|1140.6|1140.2|1139.7|95
1602612900000|2020-10-13 18:15:00|1141|1140.5|1141.8|1141.3|1141.8|1141.3|1140.8|1140.3|159
1602613200000|2020-10-13 18:20:00|1141.7|1141.2|1142.3|1141.8|1142.3|1141.8|1141.7|1141.2|195
1602613500000|2020-10-13 18:25:00|1142.2|1141.7|1141.2|1140.7|1142.2|1141.7|1141.1|1140.6|216
1602613800000|2020-10-13 18:30:00|1141.3|1140.8|1141.7|1141.2|1141.8|1141.3|1139.9|1139.4|973
1602614100000|2020-10-13 18:35:00|1141.5|1141|1141.7|1141.2|1141.8|1141.3|1141.1|1140.6|223
1602614400000|2020-10-13 18:40:00|1141.6|1141.1|1141.3|1140.8|1141.6|1141.1|1140.8|1140.3|180
1602614700000|2020-10-13 18:45:00|1141.4|1140.9|1141.3|1140.8|1141.9|1141.4|1140.7|1140.2|615
1602615000000|2020-10-13 18:50:00|1141.4|1140.9|1140.8|1140.3|1141.5|1141|1140.7|1140.2|157
1602615300000|2020-10-13 18:55:00|1140.9|1140.4|1141.6|1141.1|1142.1|1141.6|1140.9|1140.4|308
1602615600000|2020-10-13 19:00:00|1141.5|1141|1142.6|1142.1|1142.6|1142.1|1141.4|1140.9|295
1602615900000|2020-10-13 19:05:00|1142.5|1142|1142.6|1142.1|1143|1142.5|1142.5|1142|562
1602616200000|2020-10-13 19:10:00|1142.7|1142.2|1143|1142.5|1143.3|1142.8|1142.7|1142.2|272
1602616500000|2020-10-13 19:15:00|1142.9|1142.4|1143.5|1143|1143.5|1143|1142.9|1142.4|263
1602616800000|2020-10-13 19:20:00|1143.6|1143.1|1143.9|1143.4|1144|1143.5|1143.5|1143|253
1602617100000|2020-10-13 19:25:00|1143.8|1143.3|1143.7|1143.2|1143.9|1143.4|1143.4|1142.9|373
1602617400000|2020-10-13 19:30:00|1143.8|1143.3|1144|1143.5|1144.3|1143.8|1143.8|1143.3|139
1602617700000|2020-10-13 19:35:00|1144.1|1143.6|1143.8|1143.3|1144.2|1143.7|1143.5|1143|287
1602618000000|2020-10-13 19:40:00|1143.9|1143.4|1144.1|1143.6|1144.3|1143.8|1143.9|1143.4|167
1602618300000|2020-10-13 19:45:00|1144.2|1143.7|1143.5|1143|1144.4|1143.9|1143.5|1143|310
1602618600000|2020-10-13 19:50:00|1143.8|1143.3|1143.2|1142.7|1143.9|1143.4|1143.2|1142.7|584
1602618900000|2020-10-13 19:55:00|1143.1|1142.6|1142.5|1142|1143.7|1143.2|1142.5|1142|3658
1602619200000|2020-10-13 20:00:00|1142.6|1142.1|1143.3|1142.3|1143.8|1142.8|1142.6|1141.7|787
1602619500000|2020-10-13 20:05:00|1143.2|1142.2|1143|1142|1143.2|1142.2|1142.7|1141.7|84
1602619800000|2020-10-13 20:10:00|1143.1|1142.1|1143|1142|1143.3|1142.3|1142.9|1141.9|29
1602620100000|2020-10-13 20:15:00|1143.3|1142.3|1142.9|1141.9|1143.3|1142.3|1142.9|1141.9|3
1602620700000|2020-10-13 20:25:00|1142.8|1141.8|1143.5|1142.5|1143.5|1142.5|1142.8|1141.8|74
1602621000000|2020-10-13 20:30:00|1143.4|1142.4|1143.2|1142.2|1143.8|1142.8|1143.1|1142.1|28
1602621900000|2020-10-13 20:45:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|14
1602622200000|2020-10-13 20:50:00|||||||||3
1602622500000|2020-10-13 20:55:00|1143.4|1142.4|1143.5|1142.5|1143.5|1142.5|1143.2|1142.2|10
1602622800000|2020-10-13 21:00:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1602626100000|2020-10-13 21:55:00|||||||||1
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1144.8|1142.8|1145.1|1143.1|1144|1142|0
1602626700000|2020-10-13 22:05:00|1144.9|1142.9|1145.1|1143.1|1145.2|1143.2|1144.8|1142.8|0
1602627000000|2020-10-13 22:10:00|1145.2|1143.2|1145.3|1143.3|1145.5|1143.5|1145.1|1143.1|0
1602627300000|2020-10-13 22:15:00|1145.4|1143.4|1145.4|1143.4|1145.8|1143.8|1145.1|1143.1|0
1602627600000|2020-10-13 22:20:00|1145.5|1143.5|1145.5|1143.5|1145.7|1143.7|1145.4|1143.4|0
1602627900000|2020-10-13 22:25:00|1145.4|1143.4|1145.4|1143.4|1145.4|1143.4|1145.4|1143.4|0
1602628200000|2020-10-13 22:30:00|1145.5|1143.5|1145|1143|1145.5|1143.5|1144.9|1142.9|0
1602628500000|2020-10-13 22:35:00|1144.9|1142.9|1145|1143|1145.1|1143.1|1144.9|1142.9|0
1602628800000|2020-10-13 22:40:00|1145.1|1143.1|1145.7|1143.7|1145.8|1143.8|1145.1|1143.1|0
1602629100000|2020-10-13 22:45:00|1145.8|1143.8|1146.3|1144.3|1146.3|1144.3|1145.8|1143.8|0
1602629400000|2020-10-13 22:50:00|1146.4|1144.4|1146.7|1144.7|1146.8|1144.8|1146.4|1144.4|0
1602629700000|2020-10-13 22:55:00|1146.6|1144.6|1146.1|1144.1|1146.6|1144.6|1146.1|1144.1|0
1602630000000|2020-10-13 23:00:00|1146.2|1144.2|1146.3|1144.3|1146.4|1144.4|1145.8|1143.8|0
1602630300000|2020-10-13 23:05:00|1146.4|1144.4|1146.6|1144.6|1146.6|1144.6|1146.2|1144.2|0
1602630600000|2020-10-13 23:10:00|1146.5|1144.5|1146.6|1144.6|1146.7|1144.7|1146.3|1144.3|0
1602630900000|2020-10-13 23:15:00|1146.6|1144.6|1146.7|1144.7|1146.8|1144.8|1146.5|1144.5|0
1602631200000|2020-10-13 23:20:00|1146.6|1144.6|1146.5|1144.5|1146.6|1144.6|1146.2|1144.2|0
1602631500000|2020-10-13 23:25:00|1146.6|1144.6|1146.8|1144.8|1146.9|1144.9|1146.6|1144.6|0
1602631800000|2020-10-13 23:30:00|1146.9|1144.9|1146.8|1144.8|1147.1|1145.1|1146.8|1144.8|0
1602632100000|2020-10-13 23:35:00|1146.9|1144.9|1146.4|1144.4|1146.9|1144.9|1146.3|1144.3|0
1602632400000|2020-10-13 23:40:00|1146.5|1144.5|1146.7|1144.7|1146.9|1144.9|1146.5|1144.5|0
1602632700000|2020-10-13 23:45:00|1146.6|1144.6|1146.7|1144.7|1147|1145|1146.4|1144.4|0
1602633000000|2020-10-13 23:50:00|1146.6|1144.6|1146.4|1144.4|1146.7|1144.7|1146.3|1144.3|0
1602633300000|2020-10-13 23:55:00|1146.3|1144.3|1146.5|1144.5|1146.6|1144.6|1146.3|1144.3|0
1602633600000|2020-10-14 00:00:00|1146.6|1144.6|1142.3|1141.3|1146.6|1144.6|1142.1|1141.1|151
1602633900000|2020-10-14 00:05:00|1142.2|1141.2|1141.8|1140.8|1142.5|1141.5|1141.8|1140.8|240
1602634200000|2020-10-14 00:10:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142.1|1141.1|80
1602634500000|2020-10-14 00:15:00|1142.1|1141.1|1142.6|1141.6|1142.6|1141.6|1142.1|1141.1|19
1602634800000|2020-10-14 00:20:00|1142.8|1141.8|1143|1142|1143|1142|1142.7|1141.7|17
1602635100000|2020-10-14 00:25:00|1142.4|1141.4|1142.6|1141.6|1142.7|1141.7|1142.1|1141.1|84
1602635400000|2020-10-14 00:30:00|1142.8|1141.8|1142.9|1141.9|1143.1|1142.1|1142.6|1141.6|44
1602635700000|2020-10-14 00:35:00|1143|1142|1142.6|1141.6|1143|1142|1142.6|1141.6|40
1602636000000|2020-10-14 00:40:00|1143|1142|1142.8|1141.8|1143.2|1142.2|1142.8|1141.8|7
1602636300000|2020-10-14 00:45:00|1143.3|1142.3|1142.5|1141.5|1143.3|1142.3|1142.5|1141.5|12
1602636900000|2020-10-14 00:55:00|1142.3|1141.3|1142.1|1141.1|1142.3|1141.3|1142.1|1141.1|6
1602637200000|2020-10-14 01:00:00|1141.8|1140.8|1141.5|1140.5|1141.8|1140.8|1141|1140|15
1602637500000|2020-10-14 01:05:00|1141.7|1140.7|1142.3|1141.3|1142.3|1141.3|1141.7|1140.7|6
1602637800000|2020-10-14 01:10:00|1142|1141|1142.5|1141.5|1142.5|1141.5|1141.9|1140.9|44
1602638100000|2020-10-14 01:15:00|1142.7|1141.7|1142|1141|1142.7|1141.7|1142|1141|11
1602638400000|2020-10-14 01:20:00|1139.5|1138.5|1139|1138|1139.5|1138.5|1139|1138|50
1602638700000|2020-10-14 01:25:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|3
1602639000000|2020-10-14 01:30:00|1138.8|1137.8|1139.4|1138.4|1139.5|1138.5|1138.8|1137.8|17
1602639300000|2020-10-14 01:35:00|||||||||2
1602639600000|2020-10-14 01:40:00|1140.3|1139.3|1140.6|1139.6|1140.6|1139.6|1140.3|1139.3|3
1602640200000|2020-10-14 01:50:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|13
1602640500000|2020-10-14 01:55:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|75
1602640800000|2020-10-14 02:00:00|1138.4|1137.4|1137.6|1136.6|1138.4|1137.4|1137.6|1136.6|24
1602641100000|2020-10-14 02:05:00|1137.5|1136.5|1137.4|1136.4|1138|1137|1137.4|1136.4|19
1602641400000|2020-10-14 02:10:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|6
1602641700000|2020-10-14 02:15:00|1137.8|1136.8|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|9
1602642000000|2020-10-14 02:20:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|2
1602642300000|2020-10-14 02:25:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1
1602642600000|2020-10-14 02:30:00|1140.1|1139.1|1140.4|1139.4|1140.4|1139.4|1140.1|1139.1|6
1602645300000|2020-10-14 03:15:00|1141|1140|1141.3|1140.3|1141.3|1140.3|1141|1140|12
1602646800000|2020-10-14 03:40:00|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|2
1602648300000|2020-10-14 04:05:00|1141|1140|1141.6|1140.6|1141.6|1140.6|1141|1140|12
1602649800000|2020-10-14 04:30:00|1140.1|1139.1|1140.2|1139.2|1140.2|1139.2|1139.8|1138.8|10
1602650700000|2020-10-14 04:45:00|1140|1139|1139.8|1138.8|1140|1139|1139.8|1138.8|10
1602651000000|2020-10-14 04:50:00|1139.6|1138.6|1138.8|1137.8|1139.6|1138.6|1138.8|1137.8|15
1602651600000|2020-10-14 05:00:00|1139.5|1138.5|1140.1|1139.1|1140.1|1139.1|1139.5|1138.5|16
1602651900000|2020-10-14 05:05:00|1139.6|1138.6|1140|1139|1140|1139|1139.6|1138.6|2
1602652200000|2020-10-14 05:10:00|1139.2|1138.2|1139.1|1138.1|1139.6|1138.6|1139.1|1138.1|7
1602652500000|2020-10-14 05:15:00|1138.2|1137.2|1138.6|1137.6|1139.1|1138.1|1138.2|1137.2|15
1602652800000|2020-10-14 05:20:00|1138.4|1137.4|1138.5|1137.5|1138.7|1137.7|1138.4|1137.4|9
1602653100000|2020-10-14 05:25:00|1138.3|1137.3|1138.2|1137.2|1138.3|1137.3|1138|1137|17
1602653400000|2020-10-14 05:30:00|1138.3|1137.3|1139|1138|1139.1|1138.1|1138.3|1137.3|26
1602653700000|2020-10-14 05:35:00|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|2
1602654000000|2020-10-14 05:40:00|1138.7|1137.7|1138.4|1137.4|1138.9|1137.9|1138.4|1137.4|5
1602654300000|2020-10-14 05:45:00|1139.1|1138.1|1138.8|1137.8|1139.1|1138.1|1138.8|1137.8|4
1602654600000|2020-10-14 05:50:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|26
1602654900000|2020-10-14 05:55:00|1139.3|1138.3|1139.4|1138.4|1139.5|1138.5|1139.3|1138.3|13
1602655200000|2020-10-14 06:00:00|1139.3|1138.3|1138.1|1137.1|1139.3|1138.3|1138|1137|145
1602655500000|2020-10-14 06:05:00|1138.3|1137.3|1138.1|1137.1|1138.9|1137.9|1138|1137|104
1602655800000|2020-10-14 06:10:00|1138|1137|1137.8|1136.8|1138.1|1137.1|1137.4|1136.4|143
1602656100000|2020-10-14 06:15:00|1138|1137|1138.5|1137.5|1138.8|1137.8|1137.9|1136.9|104
1602656400000|2020-10-14 06:20:00|1138.6|1137.6|1139.5|1138.5|1139.5|1138.5|1138.6|1137.6|34
1602656700000|2020-10-14 06:25:00|1139.2|1138.2|1138.9|1137.9|1139.3|1138.3|1138.9|1137.9|16
1602657000000|2020-10-14 06:30:00|1139.1|1138.1|1139.5|1138.5|1139.6|1138.6|1139.1|1138.1|48
1602657300000|2020-10-14 06:35:00|1139.6|1138.6|1139.4|1138.4|1139.7|1138.7|1139.3|1138.3|32
1602657600000|2020-10-14 06:40:00|1139.3|1138.3|1140.1|1139.1|1140.1|1139.1|1139.2|1138.2|42
1602657900000|2020-10-14 06:45:00|1140.2|1139.2|1139.7|1138.7|1140.5|1139.5|1139.5|1138.5|56
1602658200000|2020-10-14 06:50:00|1139.6|1138.6|1140.1|1139.1|1140.2|1139.2|1139.5|1138.5|38
1602658500000|2020-10-14 06:55:00|1140.2|1139.2|1140.2|1139.2|1140.6|1139.6|1140|1139|90
1602658800000|2020-10-14 07:00:00|1140.3|1139.3|1139.1|1138.1|1140.8|1139.8|1138.6|1137.6|311
1602659100000|2020-10-14 07:05:00|1139|1138|1137.8|1136.8|1139.1|1138.1|1137.6|1136.6|313
1602659400000|2020-10-14 07:10:00|1137.9|1136.9|1138|1137|1138.7|1137.7|1137.5|1136.5|187
1602659700000|2020-10-14 07:15:00|1138.1|1137.1|1137.7|1136.7|1138.2|1137.2|1137.4|1136.4|198
1602660000000|2020-10-14 07:20:00|1137.8|1136.8|1138.3|1137.3|1138.3|1137.3|1137.3|1136.3|161
1602660300000|2020-10-14 07:25:00|1138.2|1137.2|1138.8|1137.8|1139|1138|1138.2|1137.2|122
1602660600000|2020-10-14 07:30:00|1138.7|1137.7|1138.2|1137.2|1139|1138|1137.9|1136.9|122
1602660900000|2020-10-14 07:35:00|1138.3|1137.3|1138.6|1137.6|1139.2|1138.2|1138.2|1137.2|122
1602661200000|2020-10-14 07:40:00|1138.7|1137.7|1139.7|1138.7|1139.9|1138.9|1138.7|1137.7|507
1602661500000|2020-10-14 07:45:00|1139.8|1138.8|1139.4|1138.4|1139.8|1138.8|1139.2|1138.2|96
1602661800000|2020-10-14 07:50:00|1139.5|1138.5|1139.4|1138.4|1139.7|1138.7|1139.1|1138.1|81
1602662100000|2020-10-14 07:55:00|1139.5|1138.5|1139.9|1138.9|1139.9|1138.9|1139.4|1138.4|166
1602662400000|2020-10-14 08:00:00|1139.8|1138.8|1139.8|1138.8|1140.2|1139.2|1139.3|1138.3|272
1602662700000|2020-10-14 08:05:00|1139.7|1138.7|1139.8|1138.8|1140.2|1139.2|1139.3|1138.3|418
1602663000000|2020-10-14 08:10:00|1139.9|1138.9|1139.9|1138.9|1140.4|1139.4|1139.8|1138.8|93
1602663300000|2020-10-14 08:15:00|1140|1139|1140.1|1139.1|1140.4|1139.4|1139.8|1138.8|73
1602663600000|2020-10-14 08:20:00|1140|1139|1140.2|1139.2|1140.4|1139.4|1139.7|1138.7|141
1602663900000|2020-10-14 08:25:00|1140.3|1139.3|1141.1|1140.1|1141.1|1140.1|1139.7|1138.7|93
1602664200000|2020-10-14 08:30:00|1141.2|1140.2|1141.9|1140.9|1142.1|1141.1|1141.2|1140.2|308
1602664500000|2020-10-14 08:35:00|1141.7|1140.7|1141.4|1140.4|1141.9|1140.9|1141.2|1140.2|98
1602664800000|2020-10-14 08:40:00|1141.3|1140.3|1141.7|1140.7|1141.8|1140.8|1141.2|1140.2|113
1602665100000|2020-10-14 08:45:00|1141.8|1140.8|1142.2|1141.2|1142.5|1141.5|1141.8|1140.8|84
1602665400000|2020-10-14 08:50:00|1142.3|1141.3|1142.4|1141.4|1142.7|1141.7|1142.3|1141.3|95
1602665700000|2020-10-14 08:55:00|1142.3|1141.3|1141.7|1140.7|1142.5|1141.5|1141.6|1140.6|88
1602666000000|2020-10-14 09:00:00|1141.8|1140.8|1141.6|1140.6|1142.8|1141.8|1141.6|1140.6|167
1602666300000|2020-10-14 09:05:00|1141.7|1140.7|1141.7|1140.7|1141.8|1140.8|1141.4|1140.4|99
1602666600000|2020-10-14 09:10:00|1141.8|1140.8|1141|1140|1141.8|1140.8|1140.9|1139.9|119
1602666900000|2020-10-14 09:15:00|1141.1|1140.1|1141.6|1140.6|1141.8|1140.8|1141|1140|87
1602667200000|2020-10-14 09:20:00|1141.5|1140.5|1142.5|1141.5|1142.8|1141.8|1141.4|1140.4|299
1602667500000|2020-10-14 09:25:00|1142.6|1141.6|1142.1|1141.1|1142.7|1141.7|1142|1141|148
1602667800000|2020-10-14 09:30:00|1142|1141|1141.2|1140.2|1142.5|1141.5|1141.1|1140.1|281
1602668100000|2020-10-14 09:35:00|1141.1|1140.1|1140.1|1139.1|1141.1|1140.1|1140|1139|462
1602668400000|2020-10-14 09:40:00|1140.3|1139.3|1139.9|1138.9|1140.4|1139.4|1139.8|1138.8|181
1602668700000|2020-10-14 09:45:00|1139.8|1138.8|1140.4|1139.4|1140.4|1139.4|1139.8|1138.8|95
1602669000000|2020-10-14 09:50:00|1140.3|1139.3|1140|1139|1140.3|1139.3|1139.5|1138.5|87
1602669300000|2020-10-14 09:55:00|1139.8|1138.8|1139.8|1138.8|1140|1139|1139.3|1138.3|197
1602669600000|2020-10-14 10:00:00|1139.7|1138.7|1140.3|1139.3|1140.6|1139.6|1139.7|1138.7|116
1602669900000|2020-10-14 10:05:00|1140.2|1139.2|1138.2|1137.2|1140.2|1139.2|1137.8|1136.8|270
1602670200000|2020-10-14 10:10:00|1138.3|1137.3|1137.8|1136.8|1138.4|1137.4|1137.3|1136.3|210
1602670500000|2020-10-14 10:15:00|1137.7|1136.7|1138.4|1137.4|1138.5|1137.5|1137.6|1136.6|89
1602670800000|2020-10-14 10:20:00|1138.5|1137.5|1138.8|1137.8|1138.9|1137.9|1138.5|1137.5|91
1602671100000|2020-10-14 10:25:00|1138.9|1137.9|1138.4|1137.4|1139|1138|1137.7|1136.7|115
1602671400000|2020-10-14 10:30:00|1138.3|1137.3|1136.4|1135.4|1138.5|1137.5|1136.3|1135.3|772
1602671700000|2020-10-14 10:35:00|1136.5|1135.5|1136.1|1135.1|1136.5|1135.5|1135.7|1134.7|413
1602672000000|2020-10-14 10:40:00|1136.2|1135.2|1136.6|1135.6|1136.8|1135.8|1135.9|1134.9|301
1602672300000|2020-10-14 10:45:00|1136.8|1135.8|1136.7|1135.7|1137|1136|1136.4|1135.4|399
1602672600000|2020-10-14 10:50:00|1136.6|1135.6|1137.1|1136.1|1137.6|1136.6|1136.6|1135.6|323
1602672900000|2020-10-14 10:55:00|1136.4|1135.4|1136.4|1135.4|1137|1136|1136.2|1135.2|162
1602673200000|2020-10-14 11:00:00|1136.5|1135.5|1136.6|1135.6|1137.1|1136.1|1136.4|1135.4|187
1602673500000|2020-10-14 11:05:00|1136.7|1135.7|1138.1|1137.1|1138.1|1137.1|1136.7|1135.7|250
1602673800000|2020-10-14 11:10:00|1138|1137|1138.6|1137.6|1138.6|1137.6|1138|1137|93
1602674100000|2020-10-14 11:15:00|1138.5|1137.5|1138.4|1137.4|1138.8|1137.8|1137.9|1136.9|109
1602674400000|2020-10-14 11:20:00|1138.3|1137.3|1139.2|1138.2|1139.6|1138.6|1138.3|1137.3|121
1602674700000|2020-10-14 11:25:00|1139.1|1138.1|1139.2|1138.2|1139.3|1138.3|1138.5|1137.5|66
1602675000000|2020-10-14 11:30:00|1139.1|1138.1|1139.1|1138.1|1139.2|1138.2|1138.7|1137.7|97
1602675300000|2020-10-14 11:35:00|1139|1138|1139|1138|1139.3|1138.3|1138.9|1137.9|126
1602675600000|2020-10-14 11:40:00|1139.1|1138.1|1138.8|1137.8|1139.1|1138.1|1138.5|1137.5|95
1602675900000|2020-10-14 11:45:00|1138.7|1137.7|1138.8|1137.8|1138.9|1137.9|1138.3|1137.3|125
1602676200000|2020-10-14 11:50:00|1138.9|1137.9|1139.2|1138.2|1139.2|1138.2|1138.7|1137.7|152
1602676500000|2020-10-14 11:55:00|1139.3|1138.3|1140.1|1139.1|1140.1|1139.1|1139.2|1138.2|81
1602676800000|2020-10-14 12:00:00|1140|1139|1139.8|1138.8|1140|1139|1139.5|1138.5|153
1602677100000|2020-10-14 12:05:00|1139.9|1138.9|1140.2|1139.2|1140.5|1139.5|1139.9|1138.9|104
1602677400000|2020-10-14 12:10:00|1140.3|1139.3|1139.8|1138.8|1140.4|1139.4|1139.7|1138.7|61
1602677700000|2020-10-14 12:15:00|1140|1139|1141|1140|1141.1|1140.1|1139.9|1138.9|76
1602678000000|2020-10-14 12:20:00|1141.1|1140.1|1140.4|1139.4|1141.1|1140.1|1140.3|1139.3|61
1602678300000|2020-10-14 12:25:00|1140.3|1139.3|1141.4|1140.4|1141.5|1140.5|1140.2|1139.2|190
1602678600000|2020-10-14 12:30:00|1141.3|1140.3|1141.1|1140.1|1141.9|1140.9|1141.1|1140.1|370
1602678900000|2020-10-14 12:35:00|1141|1140|1141.9|1140.9|1142.1|1141.1|1141|1140|205
1602679200000|2020-10-14 12:40:00|1142|1141|1142|1141|1142.4|1141.4|1141.9|1140.9|248
1602679500000|2020-10-14 12:45:00|1142.1|1141.1|1142.1|1141.1|1142.3|1141.3|1141.9|1140.9|88
1602679800000|2020-10-14 12:50:00|1142.2|1141.2|1143.1|1142.1|1143.1|1142.1|1142.2|1141.2|270
1602680100000|2020-10-14 12:55:00|1142.9|1141.9|1142.6|1141.6|1143.4|1142.4|1142.6|1141.6|112
1602680400000|2020-10-14 13:00:00|1142.7|1141.7|1142.2|1141.2|1143|1142|1141.9|1140.9|295
1602680700000|2020-10-14 13:05:00|1142.3|1141.3|1142.9|1141.9|1142.9|1141.9|1142.3|1141.3|200
1602681000000|2020-10-14 13:10:00|1143|1142|1143.2|1142.2|1143.2|1142.2|1142.9|1141.9|290
1602681300000|2020-10-14 13:15:00|1143.3|1142.3|1143.4|1142.4|1143.8|1142.8|1143.2|1142.2|334
1602681600000|2020-10-14 13:20:00|1143.5|1142.5|1143.3|1142.3|1143.5|1142.5|1143|1142|228
1602681900000|2020-10-14 13:25:00|1143.2|1142.2|1142.5|1141.5|1143.4|1142.4|1142.4|1141.4|331
1602682200000|2020-10-14 13:30:00|1142.3|1141.8|1142.9|1142.4|1143|1142.5|1141.2|1140.7|1936
1602682500000|2020-10-14 13:35:00|1142.8|1142.3|1143.4|1142.9|1143.9|1143.4|1142.8|1142.3|1100
1602682800000|2020-10-14 13:40:00|1143.3|1142.8|1144.8|1144.3|1145|1144.5|1143.2|1142.7|1326
1602683100000|2020-10-14 13:45:00|1144.9|1144.4|1144.8|1144.3|1145.3|1144.8|1144.6|1144.1|1883
1602683400000|2020-10-14 13:50:00|1144.7|1144.2|1144.5|1144|1145|1144.5|1144.1|1143.6|1756
1602683700000|2020-10-14 13:55:00|1144.4|1143.9|1143.6|1143.1|1144.5|1144|1143.5|1143|1074
1602684000000|2020-10-14 14:00:00|1143.7|1143.2|1142.9|1142.4|1143.8|1143.3|1142.5|1142|891
1602684300000|2020-10-14 14:05:00|1143|1142.5|1143.9|1143.4|1144|1143.5|1142.5|1142|646
1602684600000|2020-10-14 14:10:00|1143.8|1143.3|1143.3|1142.8|1144.2|1143.7|1143.2|1142.7|490
1602684900000|2020-10-14 14:15:00|1143.4|1142.9|1143.7|1143.2|1144.4|1143.9|1143.3|1142.8|813
1602685200000|2020-10-14 14:20:00|1143.9|1143.4|1143.8|1143.3|1144.1|1143.6|1143.4|1142.9|455
1602685500000|2020-10-14 14:25:00|1143.9|1143.4|1141.9|1141.4|1143.9|1143.4|1141.8|1141.3|521
1602685800000|2020-10-14 14:30:00|1142|1141.5|1141.2|1140.7|1142.3|1141.8|1140.4|1139.9|1217
1602686100000|2020-10-14 14:35:00|1141|1140.5|1143|1142.5|1143|1142.5|1140.9|1140.4|512
1602686400000|2020-10-14 14:40:00|1143.1|1142.6|1143.5|1143|1143.6|1143.1|1142.9|1142.4|296
1602686700000|2020-10-14 14:45:00|1143.4|1142.9|1143.6|1143.1|1144|1143.5|1143.4|1142.9|459
1602687000000|2020-10-14 14:50:00|1143.7|1143.2|1144.1|1143.6|1144.3|1143.8|1143.1|1142.6|394
1602687300000|2020-10-14 14:55:00|1144.2|1143.7|1143.8|1143.3|1144.2|1143.7|1143.3|1142.8|270
1602687600000|2020-10-14 15:00:00|1143.9|1143.4|1143.5|1143|1144.1|1143.6|1142.9|1142.4|769
1602687900000|2020-10-14 15:05:00|1143.6|1143.1|1144.5|1144|1144.8|1144.3|1143.6|1143.1|389
1602688200000|2020-10-14 15:10:00|1144.7|1144.2|1144.3|1143.8|1144.9|1144.4|1144|1143.5|560
1602688500000|2020-10-14 15:15:00|1144.4|1143.9|1144.5|1144|1144.7|1144.2|1143.9|1143.4|362
1602688800000|2020-10-14 15:20:00|1144.6|1144.1|1144.5|1144|1144.9|1144.4|1143.9|1143.4|584
1602689100000|2020-10-14 15:25:00|1144.6|1144.1|1143.4|1142.9|1144.7|1144.2|1143.3|1142.8|728
1602689400000|2020-10-14 15:30:00|1143.5|1143|1142.9|1142.4|1144|1143.5|1142.8|1142.3|478
1602689700000|2020-10-14 15:35:00|1142.8|1142.3|1143.3|1142.8|1143.8|1143.3|1142.8|1142.3|264
1602690000000|2020-10-14 15:40:00|1143.2|1142.7|1143.5|1143|1144|1143.5|1142.8|1142.3|362
1602690300000|2020-10-14 15:45:00|1143.4|1142.9|1142|1141.5|1143.4|1142.9|1141.4|1140.9|516
1602690600000|2020-10-14 15:50:00|1141.9|1141.4|1140.4|1139.9|1142.1|1141.6|1140.1|1139.6|572
1602690900000|2020-10-14 15:55:00|1140.6|1140.1|1139.9|1139.4|1141.1|1140.6|1139.7|1139.2|272
1602691200000|2020-10-14 16:00:00|1139.8|1139.3|1140|1139.5|1140.3|1139.8|1139.6|1139.1|322
1602691500000|2020-10-14 16:05:00|1139.9|1139.4|1140.4|1139.9|1140.8|1140.3|1139.9|1139.4|433
1602691800000|2020-10-14 16:10:00|1140.3|1139.8|1139.4|1138.9|1140.4|1139.9|1139.3|1138.8|499
1602692100000|2020-10-14 16:15:00|1139.3|1138.8|1137.8|1137.3|1139.5|1139|1137.6|1137.1|412
1602692400000|2020-10-14 16:20:00|1137.6|1137.1|1136.3|1135.8|1137.9|1137.4|1136.3|1135.8|313
1602692700000|2020-10-14 16:25:00|1136.2|1135.7|1137.6|1137.1|1137.7|1137.2|1136.2|1135.7|309
1602693000000|2020-10-14 16:30:00|1137.7|1137.2|1138.4|1137.9|1138.5|1138|1137.5|1137|209
1602693300000|2020-10-14 16:35:00|1138.3|1137.8|1138.7|1138.2|1139.1|1138.6|1137.9|1137.4|464
1602693600000|2020-10-14 16:40:00|1138.8|1138.3|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|156
1602693900000|2020-10-14 16:45:00|1139.1|1138.6|1139.2|1138.7|1139.2|1138.7|1138.7|1138.2|99
1602694200000|2020-10-14 16:50:00|1139.1|1138.6|1139.4|1138.9|1139.6|1139.1|1139|1138.5|166
1602694500000|2020-10-14 16:55:00|1139.5|1139|1139.4|1138.9|1140|1139.5|1139|1138.5|368
1602694800000|2020-10-14 17:00:00|1139.3|1138.8|1140.2|1139.7|1140.2|1139.7|1139.1|1138.6|189
1602695100000|2020-10-14 17:05:00|1140.4|1139.9|1140.1|1139.6|1140.4|1139.9|1139.9|1139.4|255
1602695400000|2020-10-14 17:10:00|1140|1139.5|1139.7|1139.2|1140.1|1139.6|1139.5|1139|197
1602695700000|2020-10-14 17:15:00|1139.8|1139.3|1139.5|1139|1139.9|1139.4|1139.4|1138.9|192
1602696000000|2020-10-14 17:20:00|1139.7|1139.2|1139.5|1139|1139.7|1139.2|1139.3|1138.8|106
1602696300000|2020-10-14 17:25:00|1139.6|1139.1|1139.6|1139.1|1140|1139.5|1139.4|1138.9|326
1602696600000|2020-10-14 17:30:00|1139.5|1139|1138.6|1138.1|1139.7|1139.2|1138.4|1137.9|239
1602696900000|2020-10-14 17:35:00|1138.7|1138.2|1139.7|1139.2|1139.7|1139.2|1138.7|1138.2|318
1602697200000|2020-10-14 17:40:00|1139.6|1139.1|1139.1|1138.6|1139.6|1139.1|1138.9|1138.4|334
1602697500000|2020-10-14 17:45:00|1139|1138.5|1139.6|1139.1|1139.8|1139.3|1138.7|1138.2|227
1602697800000|2020-10-14 17:50:00|1139.5|1139|1140.3|1139.8|1140.3|1139.8|1139.4|1138.9|243
1602698100000|2020-10-14 17:55:00|1140.4|1139.9|1140.5|1140|1140.6|1140.1|1140|1139.5|197
1602698400000|2020-10-14 18:00:00|1140.4|1139.9|1140.2|1139.7|1140.6|1140.1|1140|1139.5|185
1602698700000|2020-10-14 18:05:00|1140.3|1139.8|1140.5|1140|1140.8|1140.3|1140.1|1139.6|223
1602699000000|2020-10-14 18:10:00|1140.4|1139.9|1141.2|1140.7|1141.2|1140.7|1140.3|1139.8|154
1602699300000|2020-10-14 18:15:00|1141.1|1140.6|1138.8|1138.3|1141.2|1140.7|1138.8|1138.3|631
1602699600000|2020-10-14 18:20:00|1138.9|1138.4|1138.8|1138.3|1139.8|1139.3|1138.5|1138|459
1602699900000|2020-10-14 18:25:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1137|1136.5|1046
1602700200000|2020-10-14 18:30:00|1137.6|1137.1|1137.1|1136.6|1137.9|1137.4|1137|1136.5|284
1602700500000|2020-10-14 18:35:00|1137.2|1136.7|1137|1136.5|1137.4|1136.9|1136.6|1136.1|168
1602700800000|2020-10-14 18:40:00|1137.1|1136.6|1136.8|1136.3|1137.9|1137.4|1136.8|1136.3|472
1602701100000|2020-10-14 18:45:00|1137|1136.5|1137.2|1136.7|1137.2|1136.7|1136.7|1136.2|273
1602701400000|2020-10-14 18:50:00|1137.1|1136.6|1137.4|1136.9|1137.6|1137.1|1136.7|1136.2|238
1602701700000|2020-10-14 18:55:00|1137.5|1137|1138.2|1137.7|1138.2|1137.7|1137.5|1137|207
1602702000000|2020-10-14 19:00:00|1138.3|1137.8|1138.6|1138.1|1138.8|1138.3|1137.8|1137.3|192
1602702300000|2020-10-14 19:05:00|1138.7|1138.2|1138.7|1138.2|1139.3|1138.8|1138.4|1137.9|290
1602702600000|2020-10-14 19:10:00|1138.6|1138.1|1138.9|1138.4|1139.6|1139.1|1138.6|1138.1|203
1602702900000|2020-10-14 19:15:00|1138.8|1138.3|1138.3|1137.8|1138.9|1138.4|1138.1|1137.6|252
1602703200000|2020-10-14 19:20:00|1138.4|1137.9|1138|1137.5|1138.7|1138.2|1138|1137.5|391
1602703500000|2020-10-14 19:25:00|1138.1|1137.6|1137.4|1136.9|1138.1|1137.6|1137.3|1136.8|332
1602703800000|2020-10-14 19:30:00|1137.3|1136.8|1138.4|1137.9|1138.6|1138.1|1137.1|1136.6|439
1602704100000|2020-10-14 19:35:00|1138.5|1138|1137.3|1136.8|1138.5|1138|1137|1136.5|389
1602704400000|2020-10-14 19:40:00|1137.4|1136.9|1138.2|1137.7|1138.4|1137.9|1137.4|1136.9|431
1602704700000|2020-10-14 19:45:00|1138.1|1137.6|1137|1136.5|1138.2|1137.7|1136.8|1136.3|877
1602705000000|2020-10-14 19:50:00|1137.1|1136.6|1136.2|1135.7|1137.6|1137.1|1136.2|1135.7|1749
1602705300000|2020-10-14 19:55:00|1136.3|1135.8|1135|1134.5|1136.4|1135.9|1134.5|1134|6949
1602705600000|2020-10-14 20:00:00|1135.2|1134.2|1135.6|1134.6|1135.7|1134.7|1134.8|1133.8|963
1602705900000|2020-10-14 20:05:00|1135.5|1134.5|1135.8|1134.8|1135.9|1134.9|1135.4|1134.4|64
1602706200000|2020-10-14 20:10:00|1135.9|1134.9|1135.6|1134.6|1135.9|1134.9|1135.4|1134.4|73
1602706500000|2020-10-14 20:15:00|1135.4|1134.4|1135.5|1134.5|1135.8|1134.8|1135.4|1134.4|84
1602706800000|2020-10-14 20:20:00|1135.6|1134.6|1135.7|1134.7|1135.7|1134.7|1135.6|1134.6|115
1602707100000|2020-10-14 20:25:00|1135.6|1134.6|1135|1134|1135.6|1134.6|1134.9|1133.9|160
1602707400000|2020-10-14 20:30:00|1135.4|1134.4|1134.8|1133.8|1135.5|1134.5|1134.8|1133.8|22
1602707700000|2020-10-14 20:35:00|||||||||2
1602708300000|2020-10-14 20:45:00|1135|1134|1135.2|1134.2|1135.2|1134.2|1135|1134|10
1602708600000|2020-10-14 20:50:00|1134.5|1133.5|1135.2|1134.2|1135.2|1134.2|1134.5|1133.5|5
1602708900000|2020-10-14 20:55:00|1134.3|1133.3|1133.8|1132.8|1134.3|1133.3|1133.8|1132.8|22
1602709200000|2020-10-14 21:00:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.5|1133.5|4
1602712800000|2020-10-14 22:00:00|1135|1133|1136|1134|1136.1|1134.1|1135|1133|0
1602713100000|2020-10-14 22:05:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1135.9|1133.9|0
1602713400000|2020-10-14 22:10:00|1136.3|1134.3|1136.9|1134.9|1137.3|1135.3|1136.2|1134.2|0
1602713700000|2020-10-14 22:15:00|1137|1135|1137.1|1135.1|1137.2|1135.2|1136.9|1134.9|0
1602714000000|2020-10-14 22:20:00|1137.2|1135.2|1136.8|1134.8|1137.2|1135.2|1136.7|1134.7|0
1602714300000|2020-10-14 22:25:00|1136.7|1134.7|1136.9|1134.9|1137.1|1135.1|1136.5|1134.5|0
1602714600000|2020-10-14 22:30:00|1137|1135|1136|1134|1137.1|1135.1|1136|1134|0
1602714900000|2020-10-14 22:35:00|1136.1|1134.1|1135.6|1133.6|1136.1|1134.1|1134.9|1132.9|0
1602715200000|2020-10-14 22:40:00|1135.7|1133.7|1134|1132|1135.8|1133.8|1133.6|1131.6|0
1602715500000|2020-10-14 22:45:00|1134.1|1132.1|1134.7|1132.7|1134.7|1132.7|1133.4|1131.4|0
1602715800000|2020-10-14 22:50:00|1134.6|1132.6|1136.2|1134.2|1136.4|1134.4|1134.3|1132.3|0
1602716100000|2020-10-14 22:55:00|1136.3|1134.3|1135.9|1133.9|1136.3|1134.3|1135.9|1133.9|0
1602716400000|2020-10-14 23:00:00|1136|1134|1136|1134|1136.2|1134.2|1135.9|1133.9|0
1602716700000|2020-10-14 23:05:00|1136.1|1134.1|1136.9|1134.9|1136.9|1134.9|1136|1134|0
1602717000000|2020-10-14 23:10:00|1137|1135|1136.1|1134.1|1137|1135|1136|1134|0
1602717300000|2020-10-14 23:15:00|1136.2|1134.2|1136.3|1134.3|1136.4|1134.4|1135.6|1133.6|0
1602717600000|2020-10-14 23:20:00|1136.4|1134.4|1136.6|1134.6|1136.8|1134.8|1136.2|1134.2|0
1602717900000|2020-10-14 23:25:00|1136.5|1134.5|1137|1135|1137.2|1135.2|1136.2|1134.2|0
1602718200000|2020-10-14 23:30:00|1137.1|1135.1|1137.1|1135.1|1137.2|1135.2|1136.9|1134.9|0
1602718500000|2020-10-14 23:35:00|1137|1135|1136.5|1134.5|1137.1|1135.1|1136.5|1134.5|0
1602718800000|2020-10-14 23:40:00|1136.6|1134.6|1136.5|1134.5|1136.8|1134.8|1136.3|1134.3|0
1602719100000|2020-10-14 23:45:00|1136.6|1134.6|1136.8|1134.8|1136.9|1134.9|1136.2|1134.2|0
1602719400000|2020-10-14 23:50:00|1136.7|1134.7|1136.4|1134.4|1136.8|1134.8|1136.3|1134.3|0
1602719700000|2020-10-14 23:55:00|1136.5|1134.5|1136.5|1134.5|1136.6|1134.6|1136.3|1134.3|0
1602720000000|2020-10-15 00:00:00|1135.3|1134.3|1135.3|1134.3|1135.4|1134.4|1134.8|1133.8|61
1602720300000|2020-10-15 00:05:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1
1602720600000|2020-10-15 00:10:00|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|5
1602721200000|2020-10-15 00:20:00|1134.3|1133.3|1134.5|1133.5|1134.7|1133.7|1134.3|1133.3|9
1602721500000|2020-10-15 00:25:00|1134.7|1133.7|1133.7|1132.7|1134.7|1133.7|1133.6|1132.6|71
1602722400000|2020-10-15 00:40:00|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1132.5|1131.5|11
1602722700000|2020-10-15 00:45:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|5
1602723000000|2020-10-15 00:50:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|6
1602723600000|2020-10-15 01:00:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|20
1602723900000|2020-10-15 01:05:00|1133.9|1132.9|1133.6|1132.6|1133.9|1132.9|1133.4|1132.4|16
1602724200000|2020-10-15 01:10:00|1133.8|1132.8|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|2
1602724500000|2020-10-15 01:15:00|1134.7|1133.7|1136.9|1135.9|1136.9|1135.9|1134.6|1133.6|40
1602724800000|2020-10-15 01:20:00|1136.7|1135.7|1133.8|1132.8|1136.8|1135.8|1133.2|1132.2|104
1602725100000|2020-10-15 01:25:00|1134.1|1133.1|1133.7|1132.7|1134.1|1133.1|1133.7|1132.7|2
1602725400000|2020-10-15 01:30:00|1134.4|1133.4|1134.6|1133.6|1135.4|1134.4|1134.4|1133.4|15
1602725700000|2020-10-15 01:35:00|1135.2|1134.2|1134.4|1133.4|1135.2|1134.2|1134.3|1133.3|29
1602726000000|2020-10-15 01:40:00|1134.1|1133.1|1134.5|1133.5|1134.8|1133.8|1134.1|1133.1|13
1602726300000|2020-10-15 01:45:00|1134.4|1133.4|1133.5|1132.5|1134.4|1133.4|1133.5|1132.5|18
1602726600000|2020-10-15 01:50:00|1132.9|1131.9|1132.7|1131.7|1133.6|1132.6|1132.7|1131.7|13
1602726900000|2020-10-15 01:55:00|1132.6|1131.6|1134|1133|1134|1133|1132.6|1131.6|6
1602727200000|2020-10-15 02:00:00|1133.8|1132.8|1134.4|1133.4|1134.4|1133.4|1133.8|1132.8|6
1602727500000|2020-10-15 02:05:00|1134.8|1133.8|1135.6|1134.6|1135.6|1134.6|1134.8|1133.8|6
1602727800000|2020-10-15 02:10:00|1135.7|1134.7|1135.9|1134.9|1136.5|1135.5|1134.9|1133.9|28
1602728100000|2020-10-15 02:15:00|1135.8|1134.8|1134.9|1133.9|1135.9|1134.9|1134.9|1133.9|54
1602728400000|2020-10-15 02:20:00|1134.6|1133.6|1134.2|1133.2|1134.6|1133.6|1133.4|1132.4|94
1602728700000|2020-10-15 02:25:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1133.2|1132.2|8
1602729000000|2020-10-15 02:30:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1602729600000|2020-10-15 02:40:00|1132.4|1131.4|1132.2|1131.2|1132.4|1131.4|1132.2|1131.2|3
1602729900000|2020-10-15 02:45:00|1131.9|1130.9|1132.3|1131.3|1132.6|1131.6|1131.9|1130.9|9
1602730200000|2020-10-15 02:50:00|1131.8|1130.8|1130.4|1129.4|1132.1|1131.1|1130.1|1129.1|109
1602730500000|2020-10-15 02:55:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|36
1602730800000|2020-10-15 03:00:00|1129.9|1128.9|1130.2|1129.2|1130.2|1129.2|1129.3|1128.3|19
1602731100000|2020-10-15 03:05:00|1130.3|1129.3|1131.2|1130.2|1131.2|1130.2|1130.3|1129.3|6
1602731400000|2020-10-15 03:10:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|12
1602732300000|2020-10-15 03:25:00|1130.4|1129.4|1130.5|1129.5|1130.9|1129.9|1130.3|1129.3|26
1602732600000|2020-10-15 03:30:00|1130.2|1129.2|1130.1|1129.1|1130.2|1129.2|1130.1|1129.1|2
1602733200000|2020-10-15 03:40:00|1129.3|1128.3|1129.8|1128.8|1129.8|1128.8|1129.3|1128.3|9
1602733500000|2020-10-15 03:45:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1
1602733800000|2020-10-15 03:50:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|7
1602734100000|2020-10-15 03:55:00|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1
1602734700000|2020-10-15 04:05:00|1129.8|1128.8|1129.5|1128.5|1129.8|1128.8|1129.4|1128.4|12
1602735000000|2020-10-15 04:10:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|5
1602737400000|2020-10-15 04:50:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1602737700000|2020-10-15 04:55:00|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|26
1602738000000|2020-10-15 05:00:00|1131.5|1130.5|1131.8|1130.8|1132.1|1131.1|1131.5|1130.5|9
1602738300000|2020-10-15 05:05:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1
1602738900000|2020-10-15 05:15:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1
1602740400000|2020-10-15 05:40:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|3
1602740700000|2020-10-15 05:45:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.7|1131.7|7
1602741000000|2020-10-15 05:50:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|2
1602741300000|2020-10-15 05:55:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1
1602741900000|2020-10-15 06:05:00|1130.3|1129.3|1129.5|1128.5|1130.3|1129.3|1128.8|1127.8|155
1602742200000|2020-10-15 06:10:00|1129.8|1128.8|1129.6|1128.6|1130.1|1129.1|1129.6|1128.6|162
1602742500000|2020-10-15 06:15:00|1129.3|1128.3|1128.8|1127.8|1129.6|1128.6|1128.8|1127.8|75
1602742800000|2020-10-15 06:20:00|1129.2|1128.2|1130.6|1129.6|1130.6|1129.6|1129.2|1128.2|102
1602743100000|2020-10-15 06:25:00|1130.7|1129.7|1130.2|1129.2|1131|1130|1130.2|1129.2|109
1602743400000|2020-10-15 06:30:00|1130.4|1129.4|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|27
1602743700000|2020-10-15 06:35:00|1130|1129|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|153
1602744000000|2020-10-15 06:40:00|1129.7|1128.7|1130|1129|1130.7|1129.7|1129.5|1128.5|98
1602744300000|2020-10-15 06:45:00|1129.9|1128.9|1129.5|1128.5|1129.9|1128.9|1129.2|1128.2|104
1602744600000|2020-10-15 06:50:00|1129.3|1128.3|1129.7|1128.7|1129.9|1128.9|1129.3|1128.3|71
1602744900000|2020-10-15 06:55:00|1129.5|1128.5|1128.7|1127.7|1129.5|1128.5|1128.5|1127.5|31
1602745200000|2020-10-15 07:00:00|1128.8|1127.8|1128.2|1127.2|1129|1128|1127.8|1126.8|456
1602745500000|2020-10-15 07:05:00|1128.1|1127.1|1127.7|1126.7|1128.2|1127.2|1127.3|1126.3|632
1602745800000|2020-10-15 07:10:00|1127.6|1126.6|1128.3|1127.3|1128.4|1127.4|1126.7|1125.7|415
1602746100000|2020-10-15 07:15:00|1128.5|1127.5|1126.6|1125.6|1128.5|1127.5|1126.6|1125.6|305
1602746400000|2020-10-15 07:20:00|1126.8|1125.8|1125.4|1124.4|1126.9|1125.9|1125.4|1124.4|363
1602746700000|2020-10-15 07:25:00|1125.3|1124.3|1126.3|1125.3|1126.7|1125.7|1125.1|1124.1|357
1602747000000|2020-10-15 07:30:00|1126.2|1125.2|1124.8|1123.8|1126.2|1125.2|1124.4|1123.4|340
1602747300000|2020-10-15 07:35:00|1124.7|1123.7|1123.8|1122.8|1124.7|1123.7|1123.6|1122.6|331
1602747600000|2020-10-15 07:40:00|1123.7|1122.7|1124.5|1123.5|1124.6|1123.6|1123.3|1122.3|301
1602747900000|2020-10-15 07:45:00|1124.4|1123.4|1125.7|1124.7|1125.8|1124.8|1124.2|1123.2|292
1602748200000|2020-10-15 07:50:00|1125.6|1124.6|1124.7|1123.7|1125.6|1124.6|1124.5|1123.5|364
1602748500000|2020-10-15 07:55:00|1124.8|1123.8|1125.4|1124.4|1125.5|1124.5|1124.5|1123.5|337
1602748800000|2020-10-15 08:00:00|1125.3|1124.3|1124|1123|1125.3|1124.3|1124|1123|287
1602749100000|2020-10-15 08:05:00|1123.9|1122.9|1122.8|1121.8|1123.9|1122.9|1122.7|1121.7|245
1602749400000|2020-10-15 08:10:00|1122.9|1121.9|1123|1122|1123.9|1122.9|1122.8|1121.8|519
1602749700000|2020-10-15 08:15:00|1122.9|1121.9|1122.3|1121.3|1123.2|1122.2|1122.1|1121.1|154
1602750000000|2020-10-15 08:20:00|1122.4|1121.4|1121.9|1120.9|1122.5|1121.5|1121.5|1120.5|74
1602750300000|2020-10-15 08:25:00|1122.1|1121.1|1122|1121|1122.5|1121.5|1121.6|1120.6|103
1602750600000|2020-10-15 08:30:00|1121.9|1120.9|1119.3|1118.3|1121.9|1120.9|1118.8|1117.8|480
1602750900000|2020-10-15 08:35:00|1119.4|1118.4|1118.4|1117.4|1119.6|1118.6|1118.4|1117.4|642
1602751200000|2020-10-15 08:40:00|1118.5|1117.5|1117.5|1116.5|1118.5|1117.5|1116.9|1115.9|627
1602751500000|2020-10-15 08:45:00|1117.4|1116.4|1118|1117|1118.8|1117.8|1117.4|1116.4|439
1602751800000|2020-10-15 08:50:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1117|1116|436
1602752100000|2020-10-15 08:55:00|1117.4|1116.4|1117.5|1116.5|1117.7|1116.7|1116.8|1115.8|619
1602752400000|2020-10-15 09:00:00|1117.6|1116.6|1116.2|1115.2|1117.6|1116.6|1115.8|1114.8|1072
1602752700000|2020-10-15 09:05:00|1116.1|1115.1|1116.3|1115.3|1116.4|1115.4|1115.1|1114.1|498
1602753000000|2020-10-15 09:10:00|1116.2|1115.2|1115.8|1114.8|1116.3|1115.3|1115.3|1114.3|696
1602753300000|2020-10-15 09:15:00|1115.7|1114.7|1115.4|1114.4|1116.7|1115.7|1115.4|1114.4|763
1602753600000|2020-10-15 09:20:00|1115.3|1114.3|1115.8|1114.8|1116.5|1115.5|1115.2|1114.2|342
1602753900000|2020-10-15 09:25:00|1115.7|1114.7|1116.6|1115.6|1116.8|1115.8|1115.4|1114.4|320
1602754200000|2020-10-15 09:30:00|1116.5|1115.5|1116.1|1115.1|1116.9|1115.9|1115.8|1114.8|223
1602754500000|2020-10-15 09:35:00|1115.9|1114.9|1115.9|1114.9|1116.2|1115.2|1115.6|1114.6|259
1602754800000|2020-10-15 09:40:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115|1114|326
1602755100000|2020-10-15 09:45:00|1115.8|1114.8|1116.9|1115.9|1117.3|1116.3|1114.9|1113.9|348
1602755400000|2020-10-15 09:50:00|1116.8|1115.8|1116.9|1115.9|1117.1|1116.1|1116.4|1115.4|305
1602755700000|2020-10-15 09:55:00|1117.1|1116.1|1117.4|1116.4|1117.5|1116.5|1116.3|1115.3|312
1602756000000|2020-10-15 10:00:00|1117.5|1116.5|1118|1117|1118.5|1117.5|1117.3|1116.3|229
1602756300000|2020-10-15 10:05:00|1117.9|1116.9|1118|1117|1118.6|1117.6|1117.8|1116.8|244
1602756600000|2020-10-15 10:10:00|1117.9|1116.9|1118.1|1117.1|1118.6|1117.6|1117.9|1116.9|137
1602756900000|2020-10-15 10:15:00|1118.3|1117.3|1118.6|1117.6|1118.6|1117.6|1117.3|1116.3|206
1602757200000|2020-10-15 10:20:00|1118.8|1117.8|1118.1|1117.1|1118.8|1117.8|1117.7|1116.7|136
1602757500000|2020-10-15 10:25:00|1118.3|1117.3|1118.9|1117.9|1118.9|1117.9|1117.6|1116.6|156
1602757800000|2020-10-15 10:30:00|1119|1118|1118.8|1117.8|1119.1|1118.1|1118.6|1117.6|69
1602758100000|2020-10-15 10:35:00|1118.9|1117.9|1119|1118|1119.3|1118.3|1118.8|1117.8|69
1602758400000|2020-10-15 10:40:00|1119.2|1118.2|1119.6|1118.6|1119.6|1118.6|1118.8|1117.8|114
1602758700000|2020-10-15 10:45:00|1119.9|1118.9|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|130
1602759000000|2020-10-15 10:50:00|1119.4|1118.4|1119.3|1118.3|1119.5|1118.5|1119.1|1118.1|38
1602759300000|2020-10-15 10:55:00|1119.5|1118.5|1119.9|1118.9|1120|1119|1119.4|1118.4|180
1602759600000|2020-10-15 11:00:00|1120|1119|1120.5|1119.5|1120.9|1119.9|1119.7|1118.7|278
1602759900000|2020-10-15 11:05:00|1120.4|1119.4|1119.6|1118.6|1120.4|1119.4|1119.6|1118.6|69
1602760200000|2020-10-15 11:10:00|1119.7|1118.7|1118.9|1117.9|1120|1119|1118.9|1117.9|103
1602760500000|2020-10-15 11:15:00|1119|1118|1119.3|1118.3|1119.3|1118.3|1118.6|1117.6|77
1602760800000|2020-10-15 11:20:00|1119.2|1118.2|1119.6|1118.6|1120|1119|1119.1|1118.1|76
1602761100000|2020-10-15 11:25:00|1119.5|1118.5|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|36
1602761400000|2020-10-15 11:30:00|1119.7|1118.7|1119.1|1118.1|1120|1119|1118.9|1117.9|49
1602761700000|2020-10-15 11:35:00|1119.2|1118.2|1119|1118|1119.5|1118.5|1118.8|1117.8|29
1602762000000|2020-10-15 11:40:00|1119.5|1118.5|1119.4|1118.4|1119.7|1118.7|1118.9|1117.9|55
1602762300000|2020-10-15 11:45:00|1119.5|1118.5|1119.1|1118.1|1119.7|1118.7|1118.9|1117.9|121
1602762600000|2020-10-15 11:50:00|1119.3|1118.3|1118.4|1117.4|1119.4|1118.4|1118.2|1117.2|147
1602762900000|2020-10-15 11:55:00|1118.5|1117.5|1118.9|1117.9|1119.2|1118.2|1118.4|1117.4|153
1602763200000|2020-10-15 12:00:00|1118.6|1117.6|1118.3|1117.3|1118.6|1117.6|1117.9|1116.9|93
1602763500000|2020-10-15 12:05:00|1118.2|1117.2|1117.7|1116.7|1118.3|1117.3|1117.7|1116.7|20
1602763800000|2020-10-15 12:10:00|1117.6|1116.6|1118.1|1117.1|1118.1|1117.1|1117.2|1116.2|50
1602764100000|2020-10-15 12:15:00|1118|1117|1118.4|1117.4|1118.4|1117.4|1117.3|1116.3|218
1602764400000|2020-10-15 12:20:00|1118.2|1117.2|1118.8|1117.8|1119.1|1118.1|1117.8|1116.8|219
1602764700000|2020-10-15 12:25:00|1118.7|1117.7|1119.2|1118.2|1119.2|1118.2|1118.6|1117.6|100
1602765000000|2020-10-15 12:30:00|1118.9|1117.9|1117.4|1116.4|1118.9|1117.9|1117.1|1116.1|504
1602765300000|2020-10-15 12:35:00|1117.3|1116.3|1118.7|1117.7|1119.2|1118.2|1116.9|1115.9|249
1602765600000|2020-10-15 12:40:00|1118.8|1117.8|1118.4|1117.4|1118.9|1117.9|1118.3|1117.3|200
1602765900000|2020-10-15 12:45:00|1118.6|1117.6|1118.1|1117.1|1118.9|1117.9|1117.9|1116.9|90
1602766200000|2020-10-15 12:50:00|1118|1117|1118|1117|1118.8|1117.8|1117.8|1116.8|117
1602766500000|2020-10-15 12:55:00|1118.1|1117.1|1118.4|1117.4|1118.5|1117.5|1117.9|1116.9|81
1602766800000|2020-10-15 13:00:00|1118.1|1117.1|1118.9|1117.9|1119.1|1118.1|1118.1|1117.1|375
1602767100000|2020-10-15 13:05:00|1119|1118|1118.4|1117.4|1119.2|1118.2|1118|1117|272
1602767400000|2020-10-15 13:10:00|1118.5|1117.5|1118.4|1117.4|1118.6|1117.6|1118|1117|217
1602767700000|2020-10-15 13:15:00|1118.2|1117.2|1118.7|1117.7|1118.7|1117.7|1118.1|1117.1|149
1602768000000|2020-10-15 13:20:00|1118.6|1117.6|1118.8|1117.8|1118.8|1117.8|1118.4|1117.4|316
1602768300000|2020-10-15 13:25:00|1118.7|1117.7|1118.9|1117.9|1119.2|1118.2|1118.7|1117.7|455
1602768600000|2020-10-15 13:30:00|1118.7|1118.2|1121|1120.5|1121.1|1120.6|1117.7|1117.2|4822
1602768900000|2020-10-15 13:35:00|1121.1|1120.6|1121.3|1120.8|1121.8|1121.3|1120.7|1120.2|1674
1602769200000|2020-10-15 13:40:00|1121.2|1120.7|1122.7|1122.2|1122.7|1122.2|1120.6|1120.1|1071
1602769500000|2020-10-15 13:45:00|1122.8|1122.3|1122.9|1122.4|1123.1|1122.6|1122.5|1122|681
1602769800000|2020-10-15 13:50:00|1123|1122.5|1124.1|1123.6|1124.4|1123.9|1122.5|1122|664
1602770100000|2020-10-15 13:55:00|1124.2|1123.7|1123.9|1123.4|1124.4|1123.9|1122.7|1122.2|707
1602770400000|2020-10-15 14:00:00|1124|1123.5|1122.5|1122|1124|1123.5|1122.5|1122|1114
1602770700000|2020-10-15 14:05:00|1122.6|1122.1|1121.9|1121.4|1123.4|1122.9|1121.8|1121.3|1288
1602771000000|2020-10-15 14:10:00|1121.7|1121.2|1122.1|1121.6|1122.6|1122.1|1121.6|1121.1|561
1602771300000|2020-10-15 14:15:00|1122.2|1121.7|1122.8|1122.3|1123.9|1123.4|1121.5|1121|519
1602771600000|2020-10-15 14:20:00|1122.7|1122.2|1122.6|1122.1|1123.1|1122.6|1122.1|1121.6|487
1602771900000|2020-10-15 14:25:00|1122.5|1122|1120.9|1120.4|1122.7|1122.2|1120.9|1120.4|738
1602772200000|2020-10-15 14:30:00|1121|1120.5|1121|1120.5|1121.5|1121|1120.1|1119.6|701
1602772500000|2020-10-15 14:35:00|1120.9|1120.4|1120|1119.5|1120.9|1120.4|1119.5|1119|1043
1602772800000|2020-10-15 14:40:00|1119.9|1119.4|1119.6|1119.1|1120.9|1120.4|1119|1118.5|749
1602773100000|2020-10-15 14:45:00|1119.5|1119|1119.5|1119|1119.9|1119.4|1118.8|1118.3|614
1602773400000|2020-10-15 14:50:00|1119.6|1119.1|1120.3|1119.8|1120.7|1120.2|1119.5|1119|824
1602773700000|2020-10-15 14:55:00|1120.2|1119.7|1121.7|1121.2|1121.9|1121.4|1119.9|1119.4|826
1602774000000|2020-10-15 15:00:00|1121.8|1121.3|1121.2|1120.7|1121.8|1121.3|1120.5|1120|1043
1602774300000|2020-10-15 15:05:00|1121.3|1120.8|1121.9|1121.4|1122.5|1122|1121.2|1120.7|1170
1602774600000|2020-10-15 15:10:00|1121.8|1121.3|1121.5|1121|1121.9|1121.4|1121.2|1120.7|745
1602774900000|2020-10-15 15:15:00|1121.6|1121.1|1122.3|1121.8|1122.3|1121.8|1121.1|1120.6|786
1602775200000|2020-10-15 15:20:00|1122.2|1121.7|1122.8|1122.3|1123|1122.5|1122|1121.5|809
1602775500000|2020-10-15 15:25:00|1122.9|1122.4|1121.6|1121.1|1123.1|1122.6|1121.4|1120.9|979
1602775800000|2020-10-15 15:30:00|1121.7|1121.2|1122.8|1122.3|1122.9|1122.4|1121.5|1121|714
1602776100000|2020-10-15 15:35:00|1122.9|1122.4|1123.2|1122.7|1123.2|1122.7|1122.1|1121.6|315
1602776400000|2020-10-15 15:40:00|1123.1|1122.6|1123.3|1122.8|1123.7|1123.2|1123|1122.5|345
1602776700000|2020-10-15 15:45:00|1123.4|1122.9|1122.6|1122.1|1123.8|1123.3|1122.5|1122|375
1602777000000|2020-10-15 15:50:00|1122.7|1122.2|1122.8|1122.3|1123.7|1123.2|1122.2|1121.7|1279
1602777300000|2020-10-15 15:55:00|1122.7|1122.2|1122|1121.5|1123.4|1122.9|1121.9|1121.4|1082
1602777600000|2020-10-15 16:00:00|1121.9|1121.4|1122.4|1121.9|1122.9|1122.4|1121.7|1121.2|680
1602777900000|2020-10-15 16:05:00|1122.3|1121.8|1122.5|1122|1123.3|1122.8|1122.3|1121.8|475
1602778200000|2020-10-15 16:10:00|1122.6|1122.1|1122.7|1122.2|1123.2|1122.7|1122.6|1122.1|773
1602778500000|2020-10-15 16:15:00|1122.6|1122.1|1123|1122.5|1123|1122.5|1122.5|1122|153
1602778800000|2020-10-15 16:20:00|1122.9|1122.4|1122.9|1122.4|1123.1|1122.6|1122.6|1122.1|295
1602779100000|2020-10-15 16:25:00|1123|1122.5|1122.9|1122.4|1123.8|1123.3|1122.9|1122.4|634
1602779400000|2020-10-15 16:30:00|1123|1122.5|1122.6|1122.1|1123.4|1122.9|1122.3|1121.8|291
1602779700000|2020-10-15 16:35:00|1122.5|1122|1122.9|1122.4|1123|1122.5|1122.4|1121.9|292
1602780000000|2020-10-15 16:40:00|1122.8|1122.3|1122.6|1122.1|1123.5|1123|1122.6|1122.1|340
1602780300000|2020-10-15 16:45:00|1122.5|1122|1122.7|1122.2|1123|1122.5|1122.1|1121.6|546
1602780600000|2020-10-15 16:50:00|1122.6|1122.1|1123.2|1122.7|1123.7|1123.2|1122.4|1121.9|636
1602780900000|2020-10-15 16:55:00|1123|1122.5|1123.7|1123.2|1123.8|1123.3|1123|1122.5|231
1602781200000|2020-10-15 17:00:00|1123.8|1123.3|1123.6|1123.1|1124.1|1123.6|1123.4|1122.9|242
1602781500000|2020-10-15 17:05:00|1123.7|1123.2|1123.7|1123.2|1123.9|1123.4|1123.5|1123|243
1602781800000|2020-10-15 17:10:00|1123.5|1123|1123.9|1123.4|1124.1|1123.6|1123.4|1122.9|314
1602782100000|2020-10-15 17:15:00|1123.8|1123.3|1123.6|1123.1|1124.7|1124.2|1123.3|1122.8|436
1602782400000|2020-10-15 17:20:00|1123.8|1123.3|1123.8|1123.3|1124.1|1123.6|1123.7|1123.2|122
1602782700000|2020-10-15 17:25:00|1123.9|1123.4|1124.4|1123.9|1124.7|1124.2|1123.9|1123.4|214
1602783000000|2020-10-15 17:30:00|1124.3|1123.8|1124.7|1124.2|1124.9|1124.4|1124.3|1123.8|143
1602783300000|2020-10-15 17:35:00|1124.8|1124.3|1125.5|1125|1125.5|1125|1124.8|1124.3|368
1602783600000|2020-10-15 17:40:00|1125.4|1124.9|1125.5|1125|1125.6|1125.1|1125.1|1124.6|321
1602783900000|2020-10-15 17:45:00|1125.6|1125.1|1125.2|1124.7|1125.8|1125.3|1125|1124.5|318
1602784200000|2020-10-15 17:50:00|1125.3|1124.8|1125.2|1124.7|1125.5|1125|1125.1|1124.6|131
1602784500000|2020-10-15 17:55:00|1125.1|1124.6|1125.1|1124.6|1125.4|1124.9|1125|1124.5|278
1602784800000|2020-10-15 18:00:00|1125|1124.5|1125.9|1125.4|1126|1125.5|1125|1124.5|228
1602785100000|2020-10-15 18:05:00|1126|1125.5|1126.4|1125.9|1126.5|1126|1125.8|1125.3|193
1602785400000|2020-10-15 18:10:00|1126.3|1125.8|1126.4|1125.9|1126.5|1126|1125.9|1125.4|223
1602785700000|2020-10-15 18:15:00|1126.3|1125.8|1126.2|1125.7|1126.5|1126|1126|1125.5|214
1602786000000|2020-10-15 18:20:00|1126.3|1125.8|1126.2|1125.7|1126.6|1126.1|1126.2|1125.7|173
1602786300000|2020-10-15 18:25:00|1126.1|1125.6|1125.9|1125.4|1126.3|1125.8|1125.8|1125.3|166
1602786600000|2020-10-15 18:30:00|1125.8|1125.3|1125.7|1125.2|1125.9|1125.4|1125.5|1125|284
1602786900000|2020-10-15 18:35:00|1125.6|1125.1|1125.1|1124.6|1125.7|1125.2|1124.9|1124.4|251
1602787200000|2020-10-15 18:40:00|1125.2|1124.7|1124.6|1124.1|1125.3|1124.8|1124.6|1124.1|487
1602787500000|2020-10-15 18:45:00|1124.7|1124.2|1124.6|1124.1|1124.8|1124.3|1124.5|1124|263
1602787800000|2020-10-15 18:50:00|1124.7|1124.2|1124.9|1124.4|1125.4|1124.9|1124.7|1124.2|271
1602788100000|2020-10-15 18:55:00|1124.8|1124.3|1126|1125.5|1126|1125.5|1124.7|1124.2|134
1602788400000|2020-10-15 19:00:00|1125.8|1125.3|1126.7|1126.2|1126.8|1126.3|1125.7|1125.2|261
1602788700000|2020-10-15 19:05:00|1126.6|1126.1|1126.7|1126.2|1127|1126.5|1126.5|1126|215
1602789000000|2020-10-15 19:10:00|1126.8|1126.3|1126.7|1126.2|1127|1126.5|1126.3|1125.8|242
1602789300000|2020-10-15 19:15:00|1126.8|1126.3|1127.1|1126.6|1127.3|1126.8|1126.6|1126.1|155
1602789600000|2020-10-15 19:20:00|1127|1126.5|1127.1|1126.6|1127.3|1126.8|1126.9|1126.4|220
1602789900000|2020-10-15 19:25:00|1127|1126.5|1127.4|1126.9|1127.7|1127.2|1127|1126.5|499
1602790200000|2020-10-15 19:30:00|1127.3|1126.8|1127|1126.5|1127.6|1127.1|1126.7|1126.2|305
1602790500000|2020-10-15 19:35:00|1127.1|1126.6|1127.3|1126.8|1127.3|1126.8|1126.9|1126.4|328
1602790800000|2020-10-15 19:40:00|1127.4|1126.9|1127|1126.5|1127.9|1127.4|1127|1126.5|958
1602791100000|2020-10-15 19:45:00|1127.1|1126.6|1126.1|1125.6|1127.2|1126.7|1126.1|1125.6|737
1602791400000|2020-10-15 19:50:00|1126.2|1125.7|1125.8|1125.3|1127.1|1126.6|1125.8|1125.3|1482
1602791700000|2020-10-15 19:55:00|1125.7|1125.2|1126.3|1125.8|1126.4|1125.9|1125.3|1124.8|5215
1602792000000|2020-10-15 20:00:00|1126.7|1125.7|1126.6|1125.6|1126.8|1125.8|1126.2|1125.2|664
1602792300000|2020-10-15 20:05:00|1126.5|1125.5|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|77
1602792600000|2020-10-15 20:10:00|1126.6|1125.6|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|31
1602793200000|2020-10-15 20:20:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.9|1125.9|9
1602793500000|2020-10-15 20:25:00|1126.7|1125.7|1126.6|1125.6|1126.9|1125.9|1126.4|1125.4|63
1602793800000|2020-10-15 20:30:00|||||||||9
1602794700000|2020-10-15 20:45:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.3|1125.3|4
1602795300000|2020-10-15 20:55:00|1126|1125|1124.6|1123.6|1126|1125|1124.4|1123.4|89
1602795600000|2020-10-15 21:00:00|1125.1|1124.1|1125.1|1124.1|1125.3|1124.3|1125.1|1124.1|10
1602798000000|2020-10-15 21:40:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1602798600000|2020-10-15 21:50:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|6
1602798900000|2020-10-15 21:55:00|||||||||6
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1126.5|1124.5|1126.6|1124.6|1125.9|1123.9|0
1602799500000|2020-10-15 22:05:00|1126.4|1124.4|1126.1|1124.1|1126.4|1124.4|1125.8|1123.8|0
1602799800000|2020-10-15 22:10:00|1126.2|1124.2|1126.1|1124.1|1126.5|1124.5|1126|1124|0
1602800100000|2020-10-15 22:15:00|1126|1124|1126.1|1124.1|1126.1|1124.1|1126|1124|0
1602800400000|2020-10-15 22:20:00|1126|1124|1126|1124|1126.1|1124.1|1125.9|1123.9|0
1602800700000|2020-10-15 22:25:00|1126.1|1124.1|1126.1|1124.1|1126.1|1124.1|1126|1124|0
1602801000000|2020-10-15 22:30:00|1126|1124|1125.7|1123.7|1126|1124|1125.6|1123.6|0
1602801300000|2020-10-15 22:35:00|1125.6|1123.6|1125.7|1123.7|1125.7|1123.7|1125.5|1123.5|0
1602801600000|2020-10-15 22:40:00|1125.8|1123.8|1125.7|1123.7|1126|1124|1125.7|1123.7|0
1602801900000|2020-10-15 22:45:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.6|1123.6|0
1602802200000|2020-10-15 22:50:00|1125.9|1123.9|1125.7|1123.7|1125.9|1123.9|1125.7|1123.7|0
1602802500000|2020-10-15 22:55:00|1125.8|1123.8|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1602802800000|2020-10-15 23:00:00|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|1125.5|1123.5|0
1602803100000|2020-10-15 23:05:00|1125.9|1123.9|1126.1|1124.1|1126.1|1124.1|1125.9|1123.9|0
1602803400000|2020-10-15 23:10:00|1126.4|1124.4|1126.9|1124.9|1126.9|1124.9|1126.4|1124.4|0
1602803700000|2020-10-15 23:15:00|1126.8|1124.8|1126.9|1124.9|1127|1125|1126.8|1124.8|0
1602804000000|2020-10-15 23:20:00|1126.8|1124.8|1127.8|1125.8|1128.1|1126.1|1126.8|1124.8|0
1602804300000|2020-10-15 23:25:00|1127.9|1125.9|1128.3|1126.3|1128.5|1126.5|1127.8|1125.8|0
1602804600000|2020-10-15 23:30:00|1128.4|1126.4|1128|1126|1128.4|1126.4|1127.8|1125.8|0
1602804900000|2020-10-15 23:35:00|1127.9|1125.9|1128.8|1126.8|1128.9|1126.9|1127.9|1125.9|0
1602805200000|2020-10-15 23:40:00|1128.7|1126.7|1128.4|1126.4|1128.7|1126.7|1128.3|1126.3|0
1602805500000|2020-10-15 23:45:00|1128.5|1126.5|1128.2|1126.2|1128.5|1126.5|1127.8|1125.8|0
1602805800000|2020-10-15 23:50:00|1128.1|1126.1|1128.1|1126.1|1128.1|1126.1|1127.7|1125.7|0
1602806100000|2020-10-15 23:55:00|1128.3|1126.3|1127.8|1125.8|1128.4|1126.4|1127.7|1125.7|0
1602806400000|2020-10-16 00:00:00|1127.9|1125.9|1127.7|1125.7|1128.4|1126.4|1126.8|1124.8|0
1602806700000|2020-10-16 00:05:00|1127.9|1125.9|1128.1|1126.1|1128.5|1126.5|1127.8|1125.8|0
1602807000000|2020-10-16 00:10:00|1128.2|1126.2|1125.9|1124.9|1128.4|1126.4|1125.6|1124.6|36
1602807300000|2020-10-16 00:15:00|1125.8|1124.8|1126.6|1125.6|1126.9|1125.9|1125.7|1124.7|101
1602807600000|2020-10-16 00:20:00|1126.2|1125.2|1126.3|1125.3|1126.9|1125.9|1126.2|1125.2|30
1602807900000|2020-10-16 00:25:00|1126.1|1125.1|1126.3|1125.3|1126.3|1125.3|1125.4|1124.4|85
1602808200000|2020-10-16 00:30:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|4
1602808500000|2020-10-16 00:35:00|1127|1126|1128.2|1127.2|1128.2|1127.2|1127|1126|7
1602808800000|2020-10-16 00:40:00|1128.3|1127.3|1127.7|1126.7|1128.3|1127.3|1127.6|1126.6|5
1602809100000|2020-10-16 00:45:00|1127.8|1126.8|1128.4|1127.4|1128.4|1127.4|1127.5|1126.5|8
1602809400000|2020-10-16 00:50:00|1128.7|1127.7|1127.6|1126.6|1128.7|1127.7|1127.6|1126.6|8
1602809700000|2020-10-16 00:55:00|1128.1|1127.1|1127.9|1126.9|1128.1|1127.1|1127.3|1126.3|9
1602810000000|2020-10-16 01:00:00|1127.6|1126.6|1129.1|1128.1|1129.1|1128.1|1127.4|1126.4|54
1602810300000|2020-10-16 01:05:00|1128.4|1127.4|1127.8|1126.8|1128.5|1127.5|1127.7|1126.7|30
1602810600000|2020-10-16 01:10:00|1127|1126|1126.4|1125.4|1127.5|1126.5|1126.3|1125.3|14
1602810900000|2020-10-16 01:15:00|1126.6|1125.6|1125.3|1124.3|1126.6|1125.6|1125.3|1124.3|7
1602811200000|2020-10-16 01:20:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|2
1602811500000|2020-10-16 01:25:00|1125.9|1124.9|1126.4|1125.4|1126.4|1125.4|1125.7|1124.7|10
1602811800000|2020-10-16 01:30:00|1127|1126|1128|1127|1128|1127|1126.7|1125.7|10
1602812100000|2020-10-16 01:35:00|1128.2|1127.2|1130.5|1129.5|1130.5|1129.5|1128.2|1127.2|144
1602812400000|2020-10-16 01:40:00|1129.3|1128.3|1131.2|1130.2|1131.2|1130.2|1129.3|1128.3|21
1602812700000|2020-10-16 01:45:00|1131.1|1130.1|1130.1|1129.1|1131.1|1130.1|1130.1|1129.1|9
1602813000000|2020-10-16 01:50:00|1130|1129|1129.2|1128.2|1130|1129|1129.2|1128.2|42
1602813300000|2020-10-16 01:55:00|1129|1128|1129.1|1128.1|1129.5|1128.5|1129|1128|8
1602813600000|2020-10-16 02:00:00|1128.7|1127.7|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|8
1602813900000|2020-10-16 02:05:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|3
1602814200000|2020-10-16 02:10:00|1130.1|1129.1|1130.7|1129.7|1130.7|1129.7|1130.1|1129.1|13
1602814500000|2020-10-16 02:15:00|1131|1130|1130|1129|1131.4|1130.4|1130|1129|5
1602814800000|2020-10-16 02:20:00|1130.8|1129.8|1130.9|1129.9|1130.9|1129.9|1130.8|1129.8|3
1602815100000|2020-10-16 02:25:00|1131.1|1130.1|1130.6|1129.6|1131.5|1130.5|1130.6|1129.6|6
1602815400000|2020-10-16 02:30:00|1130.9|1129.9|1131.5|1130.5|1131.5|1130.5|1130.9|1129.9|4
1602815700000|2020-10-16 02:35:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|4
1602816000000|2020-10-16 02:40:00|1132.4|1131.4|1132.4|1131.4|1133.1|1132.1|1131.9|1130.9|22
1602816300000|2020-10-16 02:45:00|1132.1|1131.1|1132.7|1131.7|1132.9|1131.9|1132.1|1131.1|19
1602816600000|2020-10-16 02:50:00|1133|1132|1132.6|1131.6|1133|1132|1132.3|1131.3|15
1602816900000|2020-10-16 02:55:00|1132.7|1131.7|1131.6|1130.6|1132.7|1131.7|1131.6|1130.6|4
1602817200000|2020-10-16 03:00:00|1132.1|1131.1|1132.5|1131.5|1132.5|1131.5|1132.1|1131.1|7
1602817500000|2020-10-16 03:05:00|1131.9|1130.9|1130.6|1129.6|1131.9|1130.9|1130.6|1129.6|9
1602817800000|2020-10-16 03:10:00|1131.3|1130.3|1131.4|1130.4|1131.4|1130.4|1130.7|1129.7|3
1602818100000|2020-10-16 03:15:00|1131.1|1130.1|1130.8|1129.8|1131.1|1130.1|1130.8|1129.8|2
1602818400000|2020-10-16 03:20:00|1129.7|1128.7|1129.8|1128.8|1130.6|1129.6|1129.2|1128.2|7
1602818700000|2020-10-16 03:25:00|1129.5|1128.5|1126.9|1125.9|1129.5|1128.5|1126.8|1125.8|16
1602819000000|2020-10-16 03:30:00|1127.4|1126.4|1126.1|1125.1|1127.4|1126.4|1126.1|1125.1|4
1602819300000|2020-10-16 03:35:00|1126.5|1125.5|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|6
1602819600000|2020-10-16 03:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1127|1126|2
1602819900000|2020-10-16 03:45:00|1127.9|1126.9|1128.4|1127.4|1128.4|1127.4|1127.9|1126.9|2
1602820200000|2020-10-16 03:50:00|1128.5|1127.5|1128.6|1127.6|1128.6|1127.6|1127.9|1126.9|11
1602820500000|2020-10-16 03:55:00|1128.5|1127.5|1128.3|1127.3|1128.6|1127.6|1127.8|1126.8|8
1602820800000|2020-10-16 04:00:00|||||||||1
1602821100000|2020-10-16 04:05:00|1128.6|1127.6|1128.1|1127.1|1128.6|1127.6|1128.1|1127.1|4
1602821400000|2020-10-16 04:10:00|1128.3|1127.3|1127.3|1126.3|1128.3|1127.3|1127.3|1126.3|2
1602821700000|2020-10-16 04:15:00|1126.8|1125.8|1127.2|1126.2|1127.2|1126.2|1126.8|1125.8|2
1602822000000|2020-10-16 04:20:00|1126.9|1125.9|1125.9|1124.9|1126.9|1125.9|1125.3|1124.3|38
1602822300000|2020-10-16 04:25:00|1125.7|1124.7|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|15
1602822600000|2020-10-16 04:30:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1124.5|1123.5|3
1602822900000|2020-10-16 04:35:00|1125.9|1124.9|1125.3|1124.3|1125.9|1124.9|1125.3|1124.3|3
1602823200000|2020-10-16 04:40:00|1125.5|1124.5|1125.6|1124.6|1125.6|1124.6|1125.5|1124.5|2
1602823500000|2020-10-16 04:45:00|||||||||7
1602823800000|2020-10-16 04:50:00|1125.8|1124.8|1125.4|1124.4|1125.8|1124.8|1125|1124|6
1602824100000|2020-10-16 04:55:00|1124.6|1123.6|1124.5|1123.5|1124.6|1123.6|1124.5|1123.5|3
1602824400000|2020-10-16 05:00:00|1125.1|1124.1|1126|1125|1126|1125|1125.1|1124.1|15
1602824700000|2020-10-16 05:05:00|1126.8|1125.8|1126.7|1125.7|1127.6|1126.6|1126.3|1125.3|26
1602825000000|2020-10-16 05:10:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1126.9|1125.9|6
1602825300000|2020-10-16 05:15:00|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.6|1126.6|2
1602825600000|2020-10-16 05:20:00|1128|1127|1128.4|1127.4|1128.4|1127.4|1128|1127|11
1602825900000|2020-10-16 05:25:00|1127.7|1126.7|1127.3|1126.3|1127.7|1126.7|1126.9|1125.9|12
1602826200000|2020-10-16 05:30:00|1127.4|1126.4|1127.5|1126.5|1127.5|1126.5|1126.8|1125.8|23
1602826500000|2020-10-16 05:35:00|1127.9|1126.9|1128.3|1127.3|1128.3|1127.3|1127.9|1126.9|8
1602826800000|2020-10-16 05:40:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.7|1127.7|6
1602827100000|2020-10-16 05:45:00|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.1|1128.1|9
1602827400000|2020-10-16 05:50:00|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|2
1602827700000|2020-10-16 05:55:00|1129.4|1128.4|1128.4|1127.4|1129.4|1128.4|1128.4|1127.4|34
1602828000000|2020-10-16 06:00:00|1128.8|1127.8|1128.6|1127.6|1128.8|1127.8|1128.6|1127.6|4
1602828300000|2020-10-16 06:05:00|1128.5|1127.5|1128|1127|1128.5|1127.5|1127.4|1126.4|5
1602828600000|2020-10-16 06:10:00|1127.1|1126.1|1126.3|1125.3|1127.1|1126.1|1126.3|1125.3|33
1602828900000|2020-10-16 06:15:00|1126.6|1125.6|1126.2|1125.2|1126.6|1125.6|1126|1125|37
1602829200000|2020-10-16 06:20:00|1125.8|1124.8|1125.3|1124.3|1126.3|1125.3|1125.3|1124.3|122
1602829500000|2020-10-16 06:25:00|1125.4|1124.4|1126|1125|1126.4|1125.4|1125.4|1124.4|59
1602829800000|2020-10-16 06:30:00|1126.1|1125.1|1126.5|1125.5|1126.7|1125.7|1126.1|1125.1|16
1602830100000|2020-10-16 06:35:00|1126.7|1125.7|1126.6|1125.6|1127|1126|1126.4|1125.4|12
1602830400000|2020-10-16 06:40:00|1126.4|1125.4|1126.7|1125.7|1126.9|1125.9|1126.3|1125.3|20
1602830700000|2020-10-16 06:45:00|1126.8|1125.8|1126.2|1125.2|1126.8|1125.8|1125.8|1124.8|33
1602831000000|2020-10-16 06:50:00|1126.6|1125.6|1126.8|1125.8|1126.9|1125.9|1126.3|1125.3|16
1602831300000|2020-10-16 06:55:00|1127|1126|1128.5|1127.5|1128.5|1127.5|1127|1126|27
1602831600000|2020-10-16 07:00:00|1128.6|1127.6|1128.2|1127.2|1128.8|1127.8|1127.5|1126.5|247
1602831900000|2020-10-16 07:05:00|1128.4|1127.4|1128.4|1127.4|1129|1128|1128|1127|146
1602832200000|2020-10-16 07:10:00|1128.6|1127.6|1129.3|1128.3|1129.4|1128.4|1128.4|1127.4|137
1602832500000|2020-10-16 07:15:00|1129.4|1128.4|1128.4|1127.4|1129.7|1128.7|1128|1127|97
1602832800000|2020-10-16 07:20:00|1128.5|1127.5|1128.2|1127.2|1129|1128|1128.1|1127.1|45
1602833100000|2020-10-16 07:25:00|1128.3|1127.3|1128.3|1127.3|1128.4|1127.4|1127.9|1126.9|44
1602833400000|2020-10-16 07:30:00|1128.2|1127.2|1126.5|1125.5|1128.7|1127.7|1126.5|1125.5|128
1602833700000|2020-10-16 07:35:00|1126.3|1125.3|1127.6|1126.6|1128.1|1127.1|1126.3|1125.3|115
1602834000000|2020-10-16 07:40:00|1127.8|1126.8|1128.6|1127.6|1128.6|1127.6|1127.8|1126.8|109
1602834300000|2020-10-16 07:45:00|1128.4|1127.4|1128.9|1127.9|1129|1128|1128|1127|286
1602834600000|2020-10-16 07:50:00|1129.1|1128.1|1129.1|1128.1|1129.7|1128.7|1128.8|1127.8|78
1602834900000|2020-10-16 07:55:00|1129|1128|1129.5|1128.5|1129.9|1128.9|1129|1128|132
1602835200000|2020-10-16 08:00:00|1129.8|1128.8|1129.4|1128.4|1129.9|1128.9|1128.7|1127.7|69
1602835500000|2020-10-16 08:05:00|1129.5|1128.5|1129.3|1128.3|1130.5|1129.5|1129.3|1128.3|137
1602835800000|2020-10-16 08:10:00|1129.4|1128.4|1128.7|1127.7|1129.5|1128.5|1128.5|1127.5|79
1602836100000|2020-10-16 08:15:00|1128.9|1127.9|1128.9|1127.9|1129.1|1128.1|1128.5|1127.5|51
1602836400000|2020-10-16 08:20:00|1128.8|1127.8|1129|1128|1129.2|1128.2|1128.2|1127.2|103
1602836700000|2020-10-16 08:25:00|1129.1|1128.1|1129.4|1128.4|1129.5|1128.5|1129|1128|241
1602837000000|2020-10-16 08:30:00|1129.2|1128.2|1130|1129|1130|1129|1129|1128|46
1602837300000|2020-10-16 08:35:00|1129.7|1128.7|1130.1|1129.1|1130.2|1129.2|1129.7|1128.7|43
1602837600000|2020-10-16 08:40:00|1130.2|1129.2|1128.9|1127.9|1130.2|1129.2|1128.9|1127.9|46
1602837900000|2020-10-16 08:45:00|1129|1128|1128.7|1127.7|1129.2|1128.2|1128.5|1127.5|69
1602838200000|2020-10-16 08:50:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128|1127|61
1602838500000|2020-10-16 08:55:00|1128.5|1127.5|1129|1128|1129|1128|1128.5|1127.5|51
1602838800000|2020-10-16 09:00:00|1128.8|1127.8|1129|1128|1129.1|1128.1|1128.7|1127.7|73
1602839100000|2020-10-16 09:05:00|1128.7|1127.7|1129|1128|1129.3|1128.3|1128.7|1127.7|100
1602839400000|2020-10-16 09:10:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.9|1126.9|182
1602839700000|2020-10-16 09:15:00|1128|1127|1128.7|1127.7|1128.7|1127.7|1127.9|1126.9|107
1602840000000|2020-10-16 09:20:00|1128.5|1127.5|1127.8|1126.8|1128.9|1127.9|1127.7|1126.7|93
1602840300000|2020-10-16 09:25:00|1127.9|1126.9|1127.8|1126.8|1128.3|1127.3|1127.5|1126.5|76
1602840600000|2020-10-16 09:30:00|1127.6|1126.6|1128.6|1127.6|1128.8|1127.8|1127.6|1126.6|312
1602840900000|2020-10-16 09:35:00|1128.5|1127.5|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|122
1602841200000|2020-10-16 09:40:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.5|1126.5|144
1602841500000|2020-10-16 09:45:00|1128|1127|1127.4|1126.4|1128.3|1127.3|1127.4|1126.4|35
1602841800000|2020-10-16 09:50:00|1127.2|1126.2|1128.2|1127.2|1128.3|1127.3|1127.2|1126.2|27
1602842100000|2020-10-16 09:55:00|1128.4|1127.4|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|77
1602842400000|2020-10-16 10:00:00|1128.9|1127.9|1129|1128|1129|1128|1128.5|1127.5|164
1602842700000|2020-10-16 10:05:00|1129.1|1128.1|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|236
1602843000000|2020-10-16 10:10:00|1129.1|1128.1|1129.5|1128.5|1129.6|1128.6|1129.1|1128.1|63
1602843300000|2020-10-16 10:15:00|1129.3|1128.3|1129.9|1128.9|1130.1|1129.1|1129.3|1128.3|73
1602843600000|2020-10-16 10:20:00|1129.6|1128.6|1130.4|1129.4|1130.4|1129.4|1129.6|1128.6|76
1602843900000|2020-10-16 10:25:00|1130.5|1129.5|1131.3|1130.3|1131.4|1130.4|1130.5|1129.5|122
1602844200000|2020-10-16 10:30:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.8|1129.8|50
1602844500000|2020-10-16 10:35:00|1131.2|1130.2|1131.3|1130.3|1131.5|1130.5|1131.1|1130.1|87
1602844800000|2020-10-16 10:40:00|1131.4|1130.4|1131.6|1130.6|1131.6|1130.6|1131.1|1130.1|131
1602845100000|2020-10-16 10:45:00|1131.7|1130.7|1131.4|1130.4|1131.9|1130.9|1131.4|1130.4|142
1602845400000|2020-10-16 10:50:00|1131.3|1130.3|1130.3|1129.3|1131.5|1130.5|1129.2|1128.2|335
1602845700000|2020-10-16 10:55:00|1130.2|1129.2|1130.5|1129.5|1130.5|1129.5|1129.5|1128.5|358
1602846000000|2020-10-16 11:00:00|1130.1|1129.1|1130|1129|1130.2|1129.2|1129.6|1128.6|227
1602846300000|2020-10-16 11:05:00|1130.1|1129.1|1131.7|1130.7|1132.3|1131.3|1130.1|1129.1|759
1602846600000|2020-10-16 11:10:00|1131.8|1130.8|1130.5|1129.5|1132.1|1131.1|1130.5|1129.5|221
1602846900000|2020-10-16 11:15:00|1130.7|1129.7|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|225
1602847200000|2020-10-16 11:20:00|1131|1130|1130.7|1129.7|1131.1|1130.1|1130.6|1129.6|193
1602847500000|2020-10-16 11:25:00|1130.8|1129.8|1130.9|1129.9|1131.4|1130.4|1130.6|1129.6|188
1602847800000|2020-10-16 11:30:00|1130.6|1129.6|1130.8|1129.8|1131.1|1130.1|1130.6|1129.6|120
1602848100000|2020-10-16 11:35:00|1130.9|1129.9|1131.1|1130.1|1131.2|1130.2|1130.9|1129.9|107
1602848400000|2020-10-16 11:40:00|1131.2|1130.2|1131.1|1130.1|1131.3|1130.3|1130.8|1129.8|115
1602848700000|2020-10-16 11:45:00|1131.2|1130.2|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|73
1602849000000|2020-10-16 11:50:00|1131.4|1130.4|1130.9|1129.9|1131.5|1130.5|1130.8|1129.8|80
1602849300000|2020-10-16 11:55:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|110
1602849600000|2020-10-16 12:00:00|1130.5|1129.5|1130.3|1129.3|1130.9|1129.9|1130.1|1129.1|167
1602849900000|2020-10-16 12:05:00|1130.4|1129.4|1130.3|1129.3|1130.6|1129.6|1130.1|1129.1|123
1602850200000|2020-10-16 12:10:00|1130.4|1129.4|1130.2|1129.2|1130.5|1129.5|1129.8|1128.8|134
1602850500000|2020-10-16 12:15:00|1130.1|1129.1|1130.6|1129.6|1130.7|1129.7|1130.1|1129.1|93
1602850800000|2020-10-16 12:20:00|1130.5|1129.5|1130.6|1129.6|1130.9|1129.9|1130.1|1129.1|63
1602851100000|2020-10-16 12:25:00|1130.5|1129.5|1130.4|1129.4|1130.6|1129.6|1130.3|1129.3|71
1602851400000|2020-10-16 12:30:00|1130.5|1129.5|1131.4|1130.4|1131.4|1130.4|1130.3|1129.3|239
1602851700000|2020-10-16 12:35:00|1131.3|1130.3|1131.6|1130.6|1131.7|1130.7|1131.1|1130.1|66
1602852000000|2020-10-16 12:40:00|1131.5|1130.5|1131.6|1130.6|1131.9|1130.9|1131.3|1130.3|159
1602852300000|2020-10-16 12:45:00|1131.7|1130.7|1131.6|1130.6|1131.9|1130.9|1131.5|1130.5|93
1602852600000|2020-10-16 12:50:00|1131.5|1130.5|1131.9|1130.9|1131.9|1130.9|1131.4|1130.4|67
1602852900000|2020-10-16 12:55:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.4|1130.4|81
1602853200000|2020-10-16 13:00:00|1131.6|1130.6|1131.6|1130.6|1131.7|1130.7|1131.5|1130.5|162
1602853500000|2020-10-16 13:05:00|1131.2|1130.2|1130.5|1129.5|1131.3|1130.3|1130.4|1129.4|153
1602853800000|2020-10-16 13:10:00|1130.4|1129.4|1130.9|1129.9|1130.9|1129.9|1130.3|1129.3|57
1602854100000|2020-10-16 13:15:00|1130.8|1129.8|1131.1|1130.1|1131.1|1130.1|1130.3|1129.3|138
1602854400000|2020-10-16 13:20:00|1131.2|1130.2|1131.1|1130.1|1131.4|1130.4|1131|1130|49
1602854700000|2020-10-16 13:25:00|1131|1130|1131|1130|1131.4|1130.4|1131|1130|320
1602855000000|2020-10-16 13:30:00|1130.8|1130.3|1129.2|1128.7|1132.4|1131.9|1128.9|1128.4|2791
1602855300000|2020-10-16 13:35:00|1129.1|1128.6|1127.7|1127.2|1129.2|1128.7|1127.1|1126.6|1659
1602855600000|2020-10-16 13:40:00|1127.8|1127.3|1128.2|1127.7|1128.9|1128.4|1127.7|1127.2|1392
1602855900000|2020-10-16 13:45:00|1128.3|1127.8|1128.9|1128.4|1129.1|1128.6|1127.3|1126.8|1090
1602856200000|2020-10-16 13:50:00|1129|1128.5|1129|1128.5|1129.7|1129.2|1128.4|1127.9|924
1602856500000|2020-10-16 13:55:00|1129.1|1128.6|1130.2|1129.7|1130.7|1130.2|1129.1|1128.6|376
1602856800000|2020-10-16 14:00:00|1130.3|1129.8|1131|1130.5|1131.3|1130.8|1130.1|1129.6|839
1602857100000|2020-10-16 14:05:00|1131.1|1130.6|1131.2|1130.7|1131.7|1131.2|1130.9|1130.4|536
1602857400000|2020-10-16 14:10:00|1131.3|1130.8|1131.5|1131|1132.2|1131.7|1131|1130.5|638
1602857700000|2020-10-16 14:15:00|1131.4|1130.9|1132.6|1132.1|1132.7|1132.2|1131.3|1130.8|656
1602858000000|2020-10-16 14:20:00|1132.7|1132.2|1133|1132.5|1133.3|1132.8|1132.7|1132.2|1462
1602858300000|2020-10-16 14:25:00|1133.1|1132.6|1133.8|1133.3|1133.8|1133.3|1132.9|1132.4|1142
1602858600000|2020-10-16 14:30:00|1133.7|1133.2|1133.8|1133.3|1134.1|1133.6|1133.6|1133.1|1765
1602858900000|2020-10-16 14:35:00|1133.7|1133.2|1133.5|1133|1133.7|1133.2|1133.1|1132.6|508
1602859200000|2020-10-16 14:40:00|1133.6|1133.1|1132.6|1132.1|1133.6|1133.1|1132.6|1132.1|1006
1602859500000|2020-10-16 14:45:00|1132.5|1132|1131.5|1131|1132.8|1132.3|1131.5|1131|372
1602859800000|2020-10-16 14:50:00|1131.6|1131.1|1132.7|1132.2|1132.7|1132.2|1131.5|1131|869
1602860100000|2020-10-16 14:55:00|1132.8|1132.3|1132.7|1132.2|1132.9|1132.4|1132.4|1131.9|1073
1602860400000|2020-10-16 15:00:00|1132.8|1132.3|1133|1132.5|1133.1|1132.6|1132.5|1132|665
1602860700000|2020-10-16 15:05:00|1132.9|1132.4|1132.3|1131.8|1132.9|1132.4|1131.6|1131.1|281
1602861000000|2020-10-16 15:10:00|1132.2|1131.7|1132.5|1132|1132.5|1132|1131.6|1131.1|779
1602861300000|2020-10-16 15:15:00|1132.4|1131.9|1131.7|1131.2|1132.4|1131.9|1131.2|1130.7|307
1602861600000|2020-10-16 15:20:00|1131.6|1131.1|1129.7|1129.2|1131.6|1131.1|1129.7|1129.2|573
1602861900000|2020-10-16 15:25:00|1129.6|1129.1|1129.9|1129.4|1130.5|1130|1129.4|1128.9|916
1602862200000|2020-10-16 15:30:00|1130|1129.5|1130.3|1129.8|1130.5|1130|1129.5|1129|540
1602862500000|2020-10-16 15:35:00|1130.2|1129.7|1130.5|1130|1131.3|1130.8|1130.1|1129.6|492
1602862800000|2020-10-16 15:40:00|1130.4|1129.9|1130.7|1130.2|1131.2|1130.7|1130.2|1129.7|178
1602863100000|2020-10-16 15:45:00|1130.8|1130.3|1131.4|1130.9|1131.4|1130.9|1130.5|1130|256
1602863400000|2020-10-16 15:50:00|1131.2|1130.7|1131.4|1130.9|1131.5|1131|1131.1|1130.6|160
1602863700000|2020-10-16 15:55:00|1131.5|1131|1131.7|1131.2|1131.8|1131.3|1131.3|1130.8|134
1602864000000|2020-10-16 16:00:00|1131.8|1131.3|1131.5|1131|1131.9|1131.4|1131.3|1130.8|111
1602864300000|2020-10-16 16:05:00|1131.4|1130.9|1130.5|1130|1131.4|1130.9|1129.9|1129.4|522
1602864600000|2020-10-16 16:10:00|1130.4|1129.9|1131.1|1130.6|1131.1|1130.6|1130.2|1129.7|174
1602864900000|2020-10-16 16:15:00|1131|1130.5|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|127
1602865200000|2020-10-16 16:20:00|1131.2|1130.7|1130.8|1130.3|1131.2|1130.7|1130.7|1130.2|107
1602865500000|2020-10-16 16:25:00|1130.7|1130.2|1131.8|1131.3|1131.9|1131.4|1130.7|1130.2|96
1602865800000|2020-10-16 16:30:00|1131.7|1131.2|1131.1|1130.6|1131.8|1131.3|1130.7|1130.2|124
1602866100000|2020-10-16 16:35:00|1131.2|1130.7|1131|1130.5|1131.2|1130.7|1130.6|1130.1|75
1602866400000|2020-10-16 16:40:00|1130.9|1130.4|1130.7|1130.2|1130.9|1130.4|1130.4|1129.9|244
1602866700000|2020-10-16 16:45:00|1130.8|1130.3|1131.6|1131.1|1131.6|1131.1|1130.7|1130.2|157
1602867000000|2020-10-16 16:50:00|1131.7|1131.2|1131.5|1131|1131.7|1131.2|1131|1130.5|99
1602867300000|2020-10-16 16:55:00|1131.6|1131.1|1132.6|1132.1|1132.7|1132.2|1131.5|1131|399
1602867600000|2020-10-16 17:00:00|1132.5|1132|1132.5|1132|1132.8|1132.3|1132.5|1132|161
1602867900000|2020-10-16 17:05:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|105
1602868200000|2020-10-16 17:10:00|1132.8|1132.3|1132.8|1132.3|1133.3|1132.8|1132.7|1132.2|177
1602868500000|2020-10-16 17:15:00|1132.9|1132.4|1133.3|1132.8|1133.6|1133.1|1132.9|1132.4|282
1602868800000|2020-10-16 17:20:00|1133.4|1132.9|1132.9|1132.4|1133.4|1132.9|1132.9|1132.4|63
1602869100000|2020-10-16 17:25:00|1132.8|1132.3|1133|1132.5|1133.2|1132.7|1132.7|1132.2|258
1602869400000|2020-10-16 17:30:00|1133.1|1132.6|1132.8|1132.3|1133.1|1132.6|1132.5|1132|104
1602869700000|2020-10-16 17:35:00|1132.9|1132.4|1133|1132.5|1133.3|1132.8|1132.8|1132.3|141
1602870000000|2020-10-16 17:40:00|1133.1|1132.6|1133|1132.5|1133.3|1132.8|1132.9|1132.4|104
1602870300000|2020-10-16 17:45:00|1132.9|1132.4|1133.6|1133.1|1133.6|1133.1|1132.7|1132.2|73
1602870600000|2020-10-16 17:50:00|1133.5|1133|1133.5|1133|1133.7|1133.2|1133.4|1132.9|246
1602870900000|2020-10-16 17:55:00|1133.4|1132.9|1132.7|1132.2|1133.4|1132.9|1132.5|1132|116
1602871200000|2020-10-16 18:00:00|1132.8|1132.3|1132.1|1131.6|1133.1|1132.6|1132|1131.5|196
1602871500000|2020-10-16 18:05:00|1132.2|1131.7|1133|1132.5|1133.1|1132.6|1132.2|1131.7|106
1602871800000|2020-10-16 18:10:00|1133.1|1132.6|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|163
1602872100000|2020-10-16 18:15:00|1133|1132.5|1133.2|1132.7|1133.2|1132.7|1132.9|1132.4|121
1602872400000|2020-10-16 18:20:00|1133|1132.5|1133.3|1132.8|1133.5|1133|1132.9|1132.4|180
1602872700000|2020-10-16 18:25:00|1133.2|1132.7|1133.4|1132.9|1133.5|1133|1133|1132.5|185
1602873000000|2020-10-16 18:30:00|1133.3|1132.8|1133.1|1132.6|1133.3|1132.8|1133|1132.5|127
1602873300000|2020-10-16 18:35:00|1133|1132.5|1133.6|1133.1|1133.6|1133.1|1133|1132.5|166
1602873600000|2020-10-16 18:40:00|1133.5|1133|1133.2|1132.7|1133.5|1133|1133|1132.5|153
1602873900000|2020-10-16 18:45:00|1133.1|1132.6|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|197
1602874200000|2020-10-16 18:50:00|1132.8|1132.3|1133.5|1133|1133.5|1133|1132.6|1132.1|205
1602874500000|2020-10-16 18:55:00|1133.4|1132.9|1133.1|1132.6|1133.7|1133.2|1133|1132.5|119
1602874800000|2020-10-16 19:00:00|1133.2|1132.7|1132|1131.5|1133.3|1132.8|1131.7|1131.2|210
1602875100000|2020-10-16 19:05:00|1131.9|1131.4|1132.1|1131.6|1132.3|1131.8|1131.6|1131.1|123
1602875400000|2020-10-16 19:10:00|1132|1131.5|1130.7|1130.2|1132|1131.5|1130.7|1130.2|428
1602875700000|2020-10-16 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.4|1130.9|1130.8|1130.3|171
1602876000000|2020-10-16 19:20:00|1131.2|1130.7|1131.5|1131|1131.6|1131.1|1131|1130.5|306
1602876300000|2020-10-16 19:25:00|1131.4|1130.9|1131.4|1130.9|1131.8|1131.3|1131|1130.5|291
1602876600000|2020-10-16 19:30:00|1131.2|1130.7|1131.1|1130.6|1131.8|1131.3|1130.7|1130.2|297
1602876900000|2020-10-16 19:35:00|1131|1130.5|1131.5|1131|1131.5|1131|1131|1130.5|160
1602877200000|2020-10-16 19:40:00|1131.4|1130.9|1131|1130.5|1131.4|1130.9|1130.7|1130.2|627
1602877500000|2020-10-16 19:45:00|1131.1|1130.6|1130.6|1130.1|1131.1|1130.6|1130.4|1129.9|1018
1602877800000|2020-10-16 19:50:00|1130.7|1130.2|1130|1129.5|1130.7|1130.2|1130|1129.5|1292
1602878100000|2020-10-16 19:55:00|1130.1|1129.6|1130.8|1130.3|1131.2|1130.7|1130|1129.5|4797
1602878400000|2020-10-16 20:00:00|1131|1130|1130.7|1129.7|1131.3|1130.3|1130.4|1129.4|1045
1602878700000|2020-10-16 20:05:00|1130.6|1129.6|1130.1|1129.1|1130.8|1129.8|1129.6|1128.6|751
1602879000000|2020-10-16 20:10:00|1130.2|1129.2|1129.3|1128.3|1130.3|1129.3|1129|1128|391
1602880200000|2020-10-16 20:30:00|1130.1|1129.1|1130.3|1129.3|1131|1130|1129.9|1128.9|18
1602880500000|2020-10-16 20:35:00|1130.1|1129.1|1130.7|1129.7|1131.3|1130.3|1130.1|1129.1|7
1602880800000|2020-10-16 20:40:00|1130.4|1129.4|1129.9|1128.9|1130.4|1129.4|1129.9|1128.9|6
1602881100000|2020-10-16 20:45:00|1130.5|1129.5|1129.6|1128.6|1131.5|1130.5|1129.6|1128.6|4
1602881700000|2020-10-16 20:55:00|1131.4|1130.4|1132.2|1130.2|1132.3|1130.7|1131.4|1130.2|17
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1135.3|1133.3|1135.7|1133.7|1134.3|1132.3|0
1603058700000|2020-10-18 22:05:00|1135.4|1133.4|1136|1134|1136.4|1134.4|1135.2|1133.2|0
1603059000000|2020-10-18 22:10:00|1136.1|1134.1|1135.9|1133.9|1136.1|1134.1|1135.8|1133.8|0
1603059300000|2020-10-18 22:15:00|1136|1134|1135.8|1133.8|1136.6|1134.6|1135.7|1133.7|0
1603059600000|2020-10-18 22:20:00|1135.9|1133.9|1136.2|1134.2|1136.4|1134.4|1135.7|1133.7|0
1603059900000|2020-10-18 22:25:00|1136.3|1134.3|1136.1|1134.1|1136.5|1134.5|1136.1|1134.1|0
1603060200000|2020-10-18 22:30:00|1136.2|1134.2|1136.8|1134.8|1137|1135|1136.2|1134.2|0
1603060500000|2020-10-18 22:35:00|1136.7|1134.7|1137|1135|1137|1135|1136.6|1134.6|0
1603060800000|2020-10-18 22:40:00|1136.9|1134.9|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603061400000|2020-10-18 22:50:00|1136.8|1134.8|1136.8|1134.8|1137.1|1135.1|1136.8|1134.8|0
1603061700000|2020-10-18 22:55:00|1136.9|1134.9|1136.7|1134.7|1136.9|1134.9|1136.5|1134.5|0
1603062000000|2020-10-18 23:00:00|1136.6|1134.6|1136.4|1134.4|1136.8|1134.8|1136.3|1134.3|0
1603062300000|2020-10-18 23:05:00|1136.5|1134.5|1136.7|1134.7|1136.9|1134.9|1136.5|1134.5|0
1603062600000|2020-10-18 23:10:00|1136.8|1134.8|1136.7|1134.7|1136.8|1134.8|1136.5|1134.5|0
1603062900000|2020-10-18 23:15:00|1136.8|1134.8|1136.7|1135.7|1137.9|1136.9|1133.5|1132.5|27
1603064100000|2020-10-18 23:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|10
1603065000000|2020-10-18 23:50:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|7
1603065600000|2020-10-19 00:00:00|1134.5|1133.5|1134.5|1133.5|1136|1135|1134.5|1133.5|40
1603065900000|2020-10-19 00:05:00|1134.9|1133.9|1134.2|1133.2|1134.9|1133.9|1133.8|1132.8|7
1603066200000|2020-10-19 00:10:00|1133.7|1132.7|1133.8|1132.8|1135.3|1134.3|1133.7|1132.7|19
1603066500000|2020-10-19 00:15:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1134|1133|3
1603066800000|2020-10-19 00:20:00|1134.5|1133.5|1134.1|1133.1|1134.5|1133.5|1133.9|1132.9|5
1603067100000|2020-10-19 00:25:00|1133.6|1132.6|1133.5|1132.5|1133.6|1132.6|1133.5|1132.5|4
1603067700000|2020-10-19 00:35:00|1134|1133|1134|1133|1134|1133|1134|1133|4
1603068900000|2020-10-19 00:55:00|||||||||2
1603069200000|2020-10-19 01:00:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.8|1133.8|5
1603069500000|2020-10-19 01:05:00|1135.5|1134.5|1135.4|1134.4|1135.5|1134.5|1135.4|1134.4|2
1603069800000|2020-10-19 01:10:00|1135.6|1134.6|1137.6|1136.6|1137.6|1136.6|1135.6|1134.6|2
1603070100000|2020-10-19 01:15:00|1136.6|1135.6|1139.9|1138.9|1139.9|1138.9|1136.4|1135.4|10
1603070400000|2020-10-19 01:20:00|1140|1139|1140|1139|1140|1139|1140|1139|2
1603070700000|2020-10-19 01:25:00|1141.1|1140.1|1140.1|1139.1|1141.1|1140.1|1139.6|1138.6|30
1603071000000|2020-10-19 01:30:00|1140.2|1139.2|1141.3|1140.3|1141.3|1140.3|1140|1139|36
1603071300000|2020-10-19 01:35:00|1140.9|1139.9|1142.6|1141.6|1142.6|1141.6|1140.9|1139.9|137
1603071600000|2020-10-19 01:40:00|1141.8|1140.8|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|52
1603071900000|2020-10-19 01:45:00|1142.3|1141.3|1142.4|1141.4|1142.4|1141.4|1141.1|1140.1|31
1603072200000|2020-10-19 01:50:00|1141.8|1140.8|1141.6|1140.6|1142.7|1141.7|1141.5|1140.5|98
1603072500000|2020-10-19 01:55:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|4
1603072800000|2020-10-19 02:00:00|1140.9|1139.9|1140.3|1139.3|1141|1140|1140.3|1139.3|6
1603073100000|2020-10-19 02:05:00|1141|1140|1141|1140|1141|1140|1141|1140|46
1603073700000|2020-10-19 02:15:00|1140.4|1139.4|1139.1|1138.1|1140.4|1139.4|1139.1|1138.1|11
1603074000000|2020-10-19 02:20:00|1138.8|1137.8|1137.8|1136.8|1138.8|1137.8|1137.4|1136.4|46
1603074300000|2020-10-19 02:25:00|1137.7|1136.7|1137.2|1136.2|1138|1137|1137.2|1136.2|26
1603074600000|2020-10-19 02:30:00|1137.4|1136.4|1137.6|1136.6|1137.6|1136.6|1137.4|1136.4|18
1603074900000|2020-10-19 02:35:00|1135.2|1134.2|1136.9|1135.9|1136.9|1135.9|1135.2|1134.2|15
1603075200000|2020-10-19 02:40:00|1136|1135|1136|1135|1136|1135|1136|1135|1
1603075500000|2020-10-19 02:45:00|1136.6|1135.6|1137|1136|1137|1136|1136.6|1135.6|3
1603076400000|2020-10-19 03:00:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603077000000|2020-10-19 03:10:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1603077300000|2020-10-19 03:15:00|1135.7|1134.7|1134.6|1133.6|1135.7|1134.7|1134.6|1133.6|2
1603077600000|2020-10-19 03:20:00|1134.3|1133.3|1133.1|1132.1|1134.3|1133.3|1133.1|1132.1|17
1603077900000|2020-10-19 03:25:00|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|2
1603078200000|2020-10-19 03:30:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|2
1603078800000|2020-10-19 03:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1603079100000|2020-10-19 03:45:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|2
1603080000000|2020-10-19 04:00:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|2
1603080300000|2020-10-19 04:05:00|1134|1133|1134|1133|1134|1133|1134|1133|2
1603080600000|2020-10-19 04:10:00|1134.5|1133.5|1134.6|1133.6|1134.6|1133.6|1134.5|1133.5|2
1603081800000|2020-10-19 04:30:00|1133.8|1132.8|1134.2|1133.2|1134.2|1133.2|1133.8|1132.8|2
1603082400000|2020-10-19 04:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1603082700000|2020-10-19 04:45:00|1134.8|1133.8|1134.8|1133.8|1135|1134|1134.8|1133.8|5
1603083000000|2020-10-19 04:50:00|1134.5|1133.5|1134.1|1133.1|1134.5|1133.5|1134|1133|6
1603083300000|2020-10-19 04:55:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1603083600000|2020-10-19 05:00:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1603083900000|2020-10-19 05:05:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.8|1133.8|7
1603084500000|2020-10-19 05:15:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.5|1133.5|6
1603085100000|2020-10-19 05:25:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1603085400000|2020-10-19 05:30:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|3
1603085700000|2020-10-19 05:35:00|1133.4|1132.4|1132.4|1131.4|1133.4|1132.4|1132.4|1131.4|2
1603086000000|2020-10-19 05:40:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|5
1603086300000|2020-10-19 05:45:00|1132.4|1131.4|1132.6|1131.6|1132.6|1131.6|1132.1|1131.1|6
1603086900000|2020-10-19 05:55:00|1133.1|1132.1|1133.5|1132.5|1134.3|1133.3|1133.1|1132.1|11
1603087800000|2020-10-19 06:10:00|1132.7|1131.7|1131.9|1130.9|1132.7|1131.7|1131.5|1130.5|76
1603088100000|2020-10-19 06:15:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|3
1603088400000|2020-10-19 06:20:00|1132.7|1131.7|1133|1132|1133|1132|1132.7|1131.7|3
1603088700000|2020-10-19 06:25:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1
1603089000000|2020-10-19 06:30:00|1132|1131|1131.1|1130.1|1132|1131|1131.1|1130.1|11
1603089300000|2020-10-19 06:35:00|1131.5|1130.5|1132|1131|1132.3|1131.3|1131.5|1130.5|22
1603089600000|2020-10-19 06:40:00|1131.8|1130.8|1132.7|1131.7|1132.7|1131.7|1131.8|1130.8|15
1603089900000|2020-10-19 06:45:00|1132.8|1131.8|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|6
1603090200000|2020-10-19 06:50:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|4
1603090500000|2020-10-19 06:55:00|1132.7|1131.7|1133|1132|1133.1|1132.1|1132.7|1131.7|16
1603090800000|2020-10-19 07:00:00|1133.1|1132.1|1135|1134|1135.2|1134.2|1132.9|1131.9|258
1603091100000|2020-10-19 07:05:00|1134.9|1133.9|1135.5|1134.5|1135.9|1134.9|1134.9|1133.9|124
1603091400000|2020-10-19 07:10:00|1135.6|1134.6|1135.7|1134.7|1136|1135|1135.3|1134.3|199
1603091700000|2020-10-19 07:15:00|1136.2|1135.2|1135.3|1134.3|1136.2|1135.2|1135.3|1134.3|122
1603092000000|2020-10-19 07:20:00|1135.4|1134.4|1135.7|1134.7|1135.8|1134.8|1135.3|1134.3|67
1603092300000|2020-10-19 07:25:00|1135.8|1134.8|1134.8|1133.8|1136|1135|1134.8|1133.8|99
1603092600000|2020-10-19 07:30:00|1135|1134|1134.7|1133.7|1135.1|1134.1|1134.7|1133.7|89
1603092900000|2020-10-19 07:35:00|1134.8|1133.8|1134.4|1133.4|1134.8|1133.8|1134.4|1133.4|54
1603093200000|2020-10-19 07:40:00|1134.3|1133.3|1134.2|1133.2|1134.4|1133.4|1133.9|1132.9|108
1603093500000|2020-10-19 07:45:00|1134.3|1133.3|1133.9|1132.9|1134.4|1133.4|1133.9|1132.9|43
1603093800000|2020-10-19 07:50:00|1134.1|1133.1|1134|1133|1134.4|1133.4|1133.8|1132.8|35
1603094100000|2020-10-19 07:55:00|1133.9|1132.9|1132.8|1131.8|1134|1133|1132.8|1131.8|64
1603094400000|2020-10-19 08:00:00|1132.6|1131.6|1132.6|1131.6|1133.7|1132.7|1132.6|1131.6|199
1603094700000|2020-10-19 08:05:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1131.9|1130.9|307
1603095000000|2020-10-19 08:10:00|1132.8|1131.8|1133.1|1132.1|1133.2|1132.2|1132.7|1131.7|115
1603095300000|2020-10-19 08:15:00|1132.9|1131.9|1133.7|1132.7|1133.7|1132.7|1132.8|1131.8|62
1603095600000|2020-10-19 08:20:00|1133.6|1132.6|1134.5|1133.5|1134.6|1133.6|1133.5|1132.5|177
1603095900000|2020-10-19 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.7|1133.7|1134.2|1133.2|195
1603096200000|2020-10-19 08:30:00|1134.5|1133.5|1135|1134|1135.2|1134.2|1134.4|1133.4|92
1603096500000|2020-10-19 08:35:00|1135.1|1134.1|1134.7|1133.7|1135.2|1134.2|1134.6|1133.6|73
1603096800000|2020-10-19 08:40:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.7|1133.7|30
1603097100000|2020-10-19 08:45:00|1135.3|1134.3|1135.5|1134.5|1135.5|1134.5|1135.1|1134.1|57
1603097400000|2020-10-19 08:50:00|1135.6|1134.6|1134.8|1133.8|1135.6|1134.6|1134.7|1133.7|64
1603097700000|2020-10-19 08:55:00|1134.9|1133.9|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|41
1603098000000|2020-10-19 09:00:00|1135|1134|1135.2|1134.2|1135.3|1134.3|1134.8|1133.8|58
1603098300000|2020-10-19 09:05:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.9|1133.9|39
1603098600000|2020-10-19 09:10:00|1135.1|1134.1|1134.5|1133.5|1135.2|1134.2|1134.5|1133.5|78
1603098900000|2020-10-19 09:15:00|1134.6|1133.6|1134.7|1133.7|1135.1|1134.1|1134.6|1133.6|39
1603099200000|2020-10-19 09:20:00|1134.8|1133.8|1134.8|1133.8|1135.2|1134.2|1134.6|1133.6|74
1603099500000|2020-10-19 09:25:00|1134.7|1133.7|1134.8|1133.8|1135.1|1134.1|1134.7|1133.7|59
1603099800000|2020-10-19 09:30:00|1134.7|1133.7|1135|1134|1135.1|1134.1|1134.7|1133.7|106
1603100100000|2020-10-19 09:35:00|1134.9|1133.9|1135.1|1134.1|1135.2|1134.2|1134.5|1133.5|156
1603100400000|2020-10-19 09:40:00|1135|1134|1135|1134|1135.2|1134.2|1134.9|1133.9|94
1603100700000|2020-10-19 09:45:00|1134.9|1133.9|1134.1|1133.1|1134.9|1133.9|1134.1|1133.1|67
1603101000000|2020-10-19 09:50:00|1134|1133|1134.5|1133.5|1134.7|1133.7|1133.7|1132.7|99
1603101300000|2020-10-19 09:55:00|1134.4|1133.4|1134.5|1133.5|1134.7|1133.7|1134.4|1133.4|32
1603101600000|2020-10-19 10:00:00|1134.6|1133.6|1134.5|1133.5|1134.8|1133.8|1134.4|1133.4|66
1603101900000|2020-10-19 10:05:00|1134.4|1133.4|1134.8|1133.8|1135.1|1134.1|1134.4|1133.4|56
1603102200000|2020-10-19 10:10:00|1134.6|1133.6|1134.8|1133.8|1134.8|1133.8|1134.2|1133.2|55
1603102500000|2020-10-19 10:15:00|1134.6|1133.6|1134.3|1133.3|1134.8|1133.8|1134.1|1133.1|57
1603102800000|2020-10-19 10:20:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134|1133|49
1603103100000|2020-10-19 10:25:00|1134.4|1133.4|1134.4|1133.4|1134.6|1133.6|1134.1|1133.1|84
1603103400000|2020-10-19 10:30:00|1134.3|1133.3|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|42
1603103700000|2020-10-19 10:35:00|1134.4|1133.4|1134.7|1133.7|1134.8|1133.8|1134.4|1133.4|31
1603104000000|2020-10-19 10:40:00|1134.6|1133.6|1134.4|1133.4|1134.8|1133.8|1134.4|1133.4|123
1603104300000|2020-10-19 10:45:00|1134.5|1133.5|1134.7|1133.7|1134.8|1133.8|1134.5|1133.5|87
1603104600000|2020-10-19 10:50:00|1134.6|1133.6|1134.7|1133.7|1134.8|1133.8|1134.3|1133.3|297
1603104900000|2020-10-19 10:55:00|1134.8|1133.8|1135|1134|1135.1|1134.1|1134.8|1133.8|45
1603105200000|2020-10-19 11:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1134.9|1133.9|63
1603105500000|2020-10-19 11:05:00|1135.1|1134.1|1134.9|1133.9|1135.3|1134.3|1134.8|1133.8|115
1603105800000|2020-10-19 11:10:00|1134.8|1133.8|1134.6|1133.6|1135|1134|1134.6|1133.6|15
1603106100000|2020-10-19 11:15:00|1134.7|1133.7|1134.9|1133.9|1135.1|1134.1|1134.7|1133.7|36
1603106400000|2020-10-19 11:20:00|1134.8|1133.8|1134.7|1133.7|1134.9|1133.9|1134.6|1133.6|22
1603106700000|2020-10-19 11:25:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.5|1133.5|46
1603107000000|2020-10-19 11:30:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.7|1133.7|41
1603107300000|2020-10-19 11:35:00|1134.8|1133.8|1135|1134|1135|1134|1134.5|1133.5|97
1603107600000|2020-10-19 11:40:00|1135.1|1134.1|1135.2|1134.2|1135.3|1134.3|1134.9|1133.9|46
1603107900000|2020-10-19 11:45:00|1135.1|1134.1|1134.8|1133.8|1135.3|1134.3|1134.8|1133.8|60
1603108200000|2020-10-19 11:50:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.6|1133.6|32
1603108500000|2020-10-19 11:55:00|1134.8|1133.8|1134.4|1133.4|1134.9|1133.9|1134.4|1133.4|36
1603108800000|2020-10-19 12:00:00|1134.3|1133.3|1134|1133|1134.7|1133.7|1133.9|1132.9|288
1603109100000|2020-10-19 12:05:00|1134.1|1133.1|1134.8|1133.8|1134.8|1133.8|1133.8|1132.8|51
1603109400000|2020-10-19 12:10:00|1134.7|1133.7|1135.1|1134.1|1135.2|1134.2|1134.7|1133.7|66
1603109700000|2020-10-19 12:15:00|1135|1134|1134.5|1133.5|1135|1134|1134.5|1133.5|20
1603110000000|2020-10-19 12:20:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.8|1133.8|42
1603110300000|2020-10-19 12:25:00|1134.7|1133.7|1134.9|1133.9|1134.9|1133.9|1134.5|1133.5|69
1603110600000|2020-10-19 12:30:00|1135|1134|1134.9|1133.9|1135.1|1134.1|1134.8|1133.8|15
1603110900000|2020-10-19 12:35:00|1134.7|1133.7|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|42
1603111200000|2020-10-19 12:40:00|1134.7|1133.7|1134|1133|1134.9|1133.9|1133.9|1132.9|68
1603111500000|2020-10-19 12:45:00|1133.9|1132.9|1134|1133|1134.3|1133.3|1133.9|1132.9|32
1603111800000|2020-10-19 12:50:00|1133.9|1132.9|1133.4|1132.4|1134|1133|1133.4|1132.4|96
1603112100000|2020-10-19 12:55:00|1133.3|1132.3|1133.7|1132.7|1133.7|1132.7|1133.2|1132.2|152
1603112400000|2020-10-19 13:00:00|1133.8|1132.8|1133.7|1132.7|1133.9|1132.9|1133.4|1132.4|47
1603112700000|2020-10-19 13:05:00|1133.8|1132.8|1133.7|1132.7|1134|1133|1133.6|1132.6|46
1603113000000|2020-10-19 13:10:00|1133.8|1132.8|1134.3|1133.3|1134.3|1133.3|1133.7|1132.7|335
1603113300000|2020-10-19 13:15:00|1134.4|1133.4|1134.3|1133.3|1134.6|1133.6|1134.3|1133.3|146
1603113600000|2020-10-19 13:20:00|1134.4|1133.4|1134.5|1133.5|1134.6|1133.6|1134.4|1133.4|143
1603113900000|2020-10-19 13:25:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134|1133|251
1603114200000|2020-10-19 13:30:00|1134.1|1133.6|1136.5|1136|1136.8|1136.3|1133.3|1132.8|3167
1603114500000|2020-10-19 13:35:00|1136.6|1136.1|1136.2|1135.7|1137|1136.5|1136.1|1135.6|1172
1603114800000|2020-10-19 13:40:00|1136.3|1135.8|1137.2|1136.7|1137.7|1137.2|1135.9|1135.4|979
1603115100000|2020-10-19 13:45:00|1137.3|1136.8|1137.8|1137.3|1138|1137.5|1136.7|1136.2|586
1603115400000|2020-10-19 13:50:00|1137.9|1137.4|1137.7|1137.2|1138.9|1138.4|1137.6|1137.1|900
1603115700000|2020-10-19 13:55:00|1137.8|1137.3|1136.7|1136.2|1137.9|1137.4|1136.6|1136.1|568
1603116000000|2020-10-19 14:00:00|1136.8|1136.3|1136.1|1135.6|1136.8|1136.3|1135.5|1135|692
1603116300000|2020-10-19 14:05:00|1136|1135.5|1133.4|1132.9|1136|1135.5|1133.3|1132.8|1198
1603116600000|2020-10-19 14:10:00|1133.3|1132.8|1133.9|1133.4|1133.9|1133.4|1132.3|1131.8|1496
1603116900000|2020-10-19 14:15:00|1133.8|1133.3|1135.2|1134.7|1135.5|1135|1133.7|1133.2|534
1603117200000|2020-10-19 14:20:00|1135.3|1134.8|1135|1134.5|1135.3|1134.8|1134.5|1134|806
1603117500000|2020-10-19 14:25:00|1134.9|1134.4|1135.7|1135.2|1135.9|1135.4|1134.9|1134.4|324
1603117800000|2020-10-19 14:30:00|1135.8|1135.3|1134.6|1134.1|1135.9|1135.4|1134.3|1133.8|415
1603118100000|2020-10-19 14:35:00|1134.5|1134|1133|1132.5|1134.5|1134|1132.3|1131.8|766
1603118400000|2020-10-19 14:40:00|1133.1|1132.6|1133|1132.5|1134|1133.5|1132.9|1132.4|493
1603118700000|2020-10-19 14:45:00|1132.9|1132.4|1133.4|1132.9|1133.6|1133.1|1131.9|1131.4|601
1603119000000|2020-10-19 14:50:00|1133.5|1133|1133.6|1133.1|1134.2|1133.7|1133|1132.5|389
1603119300000|2020-10-19 14:55:00|1133.7|1133.2|1133.9|1133.4|1134.6|1134.1|1133.3|1132.8|696
1603119600000|2020-10-19 15:00:00|1133.8|1133.3|1135|1134.5|1135.1|1134.6|1133.8|1133.3|339
1603119900000|2020-10-19 15:05:00|1135.1|1134.6|1135.2|1134.7|1135.6|1135.1|1134.6|1134.1|287
1603120200000|2020-10-19 15:10:00|1135.3|1134.8|1135|1134.5|1135.5|1135|1134.8|1134.3|306
1603120500000|2020-10-19 15:15:00|1135.1|1134.6|1134.9|1134.4|1135.7|1135.2|1134.5|1134|430
1603120800000|2020-10-19 15:20:00|1134.8|1134.3|1132.8|1132.3|1134.9|1134.4|1132.6|1132.1|543
1603121100000|2020-10-19 15:25:00|1132.9|1132.4|1134.1|1133.6|1134.2|1133.7|1132.4|1131.9|592
1603121400000|2020-10-19 15:30:00|1134|1133.5|1134|1133.5|1134.2|1133.7|1133|1132.5|426
1603121700000|2020-10-19 15:35:00|1134.1|1133.6|1134.6|1134.1|1135.1|1134.6|1134.1|1133.6|514
1603122000000|2020-10-19 15:40:00|1134.5|1134|1134.5|1134|1134.8|1134.3|1134.3|1133.8|255
1603122300000|2020-10-19 15:45:00|1134.4|1133.9|1133.7|1133.2|1134.4|1133.9|1133.7|1133.2|545
1603122600000|2020-10-19 15:50:00|1133.9|1133.4|1134|1133.5|1134.2|1133.7|1133.8|1133.3|226
1603122900000|2020-10-19 15:55:00|1133.9|1133.4|1133.8|1133.3|1134.2|1133.7|1133.7|1133.2|241
1603123200000|2020-10-19 16:00:00|1133.7|1133.2|1134.2|1133.7|1134.8|1134.3|1133.3|1132.8|454
1603123500000|2020-10-19 16:05:00|1134.1|1133.6|1134.4|1133.9|1134.8|1134.3|1133.2|1132.7|270
1603123800000|2020-10-19 16:10:00|1134.5|1134|1134.1|1133.6|1134.7|1134.2|1133.9|1133.4|210
1603124100000|2020-10-19 16:15:00|1134.2|1133.7|1134|1133.5|1134.5|1134|1133.9|1133.4|166
1603124400000|2020-10-19 16:20:00|1134.1|1133.6|1133.6|1133.1|1134.3|1133.8|1133.4|1132.9|161
1603124700000|2020-10-19 16:25:00|1133.7|1133.2|1133.4|1132.9|1133.7|1133.2|1133.1|1132.6|154
1603125000000|2020-10-19 16:30:00|1133.5|1133|1133.3|1132.8|1133.9|1133.4|1133.3|1132.8|88
1603125300000|2020-10-19 16:35:00|1133.4|1132.9|1132.9|1132.4|1133.6|1133.1|1132.9|1132.4|82
1603125600000|2020-10-19 16:40:00|1133|1132.5|1133.1|1132.6|1133.2|1132.7|1132.9|1132.4|884
1603125900000|2020-10-19 16:45:00|1133|1132.5|1133.2|1132.7|1133.5|1133|1132.9|1132.4|333
1603126200000|2020-10-19 16:50:00|1133.3|1132.8|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|138
1603126500000|2020-10-19 16:55:00|1133|1132.5|1133.1|1132.6|1133.6|1133.1|1133|1132.5|78
1603126800000|2020-10-19 17:00:00|1133|1132.5|1131.9|1131.4|1133.4|1132.9|1131.9|1131.4|202
1603127100000|2020-10-19 17:05:00|1131.7|1131.2|1132.7|1132.2|1132.7|1132.2|1131.7|1131.2|137
1603127400000|2020-10-19 17:10:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.9|1132.4|113
1603127700000|2020-10-19 17:15:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.8|1132.3|79
1603128000000|2020-10-19 17:20:00|1133.2|1132.7|1133.1|1132.6|1133.4|1132.9|1132.8|1132.3|111
1603128300000|2020-10-19 17:25:00|1133|1132.5|1132.9|1132.4|1133|1132.5|1132.6|1132.1|109
1603128600000|2020-10-19 17:30:00|1132.8|1132.3|1132.3|1131.8|1133.1|1132.6|1132.1|1131.6|299
1603128900000|2020-10-19 17:35:00|1132.2|1131.7|1132.1|1131.6|1132.4|1131.9|1131.9|1131.4|553
1603129200000|2020-10-19 17:40:00|1132.2|1131.7|1132.1|1131.6|1132.3|1131.8|1131.7|1131.2|233
1603129500000|2020-10-19 17:45:00|1132|1131.5|1131.2|1130.7|1132|1131.5|1131|1130.5|293
1603129800000|2020-10-19 17:50:00|1131.3|1130.8|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|196
1603130100000|2020-10-19 17:55:00|1131.2|1130.7|1131.7|1131.2|1131.7|1131.2|1131.2|1130.7|144
1603130400000|2020-10-19 18:00:00|1131.6|1131.1|1131.1|1130.6|1131.6|1131.1|1130.8|1130.3|298
1603130700000|2020-10-19 18:05:00|1131.2|1130.7|1131.4|1130.9|1131.9|1131.4|1131|1130.5|145
1603131000000|2020-10-19 18:10:00|1131.3|1130.8|1131.9|1131.4|1131.9|1131.4|1131.2|1130.7|259
1603131300000|2020-10-19 18:15:00|1132.1|1131.6|1132.3|1131.8|1132.5|1132|1131.9|1131.4|259
1603131600000|2020-10-19 18:20:00|1132.4|1131.9|1132.3|1131.8|1132.4|1131.9|1132.1|1131.6|149
1603131900000|2020-10-19 18:25:00|1132.2|1131.7|1131.7|1131.2|1132.3|1131.8|1131.5|1131|133
1603132200000|2020-10-19 18:30:00|1131.6|1131.1|1129.7|1129.2|1131.6|1131.1|1129.4|1128.9|420
1603132500000|2020-10-19 18:35:00|1129.8|1129.3|1129.3|1128.8|1129.8|1129.3|1129.1|1128.6|375
1603132800000|2020-10-19 18:40:00|1129.4|1128.9|1128.5|1128|1129.6|1129.1|1128.5|1128|182
1603133100000|2020-10-19 18:45:00|1128.4|1127.9|1126.9|1126.4|1128.5|1128|1126.9|1126.4|365
1603133400000|2020-10-19 18:50:00|1126.8|1126.3|1127.1|1126.6|1127.3|1126.8|1126.4|1125.9|404
1603133700000|2020-10-19 18:55:00|1127|1126.5|1127.2|1126.7|1128.3|1127.8|1126.7|1126.2|776
1603134000000|2020-10-19 19:00:00|1127.1|1126.6|1126.9|1126.4|1127.2|1126.7|1125.9|1125.4|871
1603134300000|2020-10-19 19:05:00|1126.8|1126.3|1127|1126.5|1127|1126.5|1125.9|1125.4|262
1603134600000|2020-10-19 19:10:00|1127.1|1126.6|1127.7|1127.2|1128|1127.5|1126.6|1126.1|519
1603134900000|2020-10-19 19:15:00|1127.5|1127|1126.4|1125.9|1127.5|1127|1126.4|1125.9|166
1603135200000|2020-10-19 19:20:00|1126.3|1125.8|1125.6|1125.1|1127|1126.5|1125.6|1125.1|250
1603135500000|2020-10-19 19:25:00|1125.8|1125.3|1126.5|1126|1126.6|1126.1|1125.5|1125|343
1603135800000|2020-10-19 19:30:00|1126.4|1125.9|1126.4|1125.9|1127|1126.5|1126.2|1125.7|648
1603136100000|2020-10-19 19:35:00|1126.5|1126|1127.5|1127|1127.5|1127|1126.4|1125.9|457
1603136400000|2020-10-19 19:40:00|1127.4|1126.9|1126.8|1126.3|1127.5|1127|1126.6|1126.1|328
1603136700000|2020-10-19 19:45:00|1126.9|1126.4|1127.2|1126.7|1127.2|1126.7|1126.7|1126.2|656
1603137000000|2020-10-19 19:50:00|1127.1|1126.6|1125.4|1124.9|1127.3|1126.8|1125.4|1124.9|1472
1603137300000|2020-10-19 19:55:00|1125.5|1125|1127.7|1127.2|1127.8|1127.3|1125.5|1125|4145
1603137600000|2020-10-19 20:00:00|1128|1127|1129.2|1128.2|1129.2|1128.2|1127.9|1126.9|506
1603137900000|2020-10-19 20:05:00|1129.1|1128.1|1128.9|1127.9|1129.3|1128.3|1128.8|1127.8|258
1603138200000|2020-10-19 20:10:00|1128.8|1127.8|1127.4|1126.4|1128.8|1127.8|1127.4|1126.4|178
1603138500000|2020-10-19 20:15:00|1127.3|1126.3|1127.6|1126.6|1127.7|1126.7|1126.9|1125.9|103
1603138800000|2020-10-19 20:20:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|4
1603139100000|2020-10-19 20:25:00|1128|1127|1128.8|1127.8|1128.9|1127.9|1128|1127|29
1603139400000|2020-10-19 20:30:00|1129.2|1128.2|1129.2|1128.2|1129.4|1128.4|1129.2|1128.2|7
1603140000000|2020-10-19 20:40:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|2
1603140300000|2020-10-19 20:45:00|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|2
1603140600000|2020-10-19 20:50:00|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1
1603140900000|2020-10-19 20:55:00|1129.8|1128.8|1130.4|1129.4|1130.4|1129.4|1129.8|1128.8|12
1603141500000|2020-10-19 21:05:00|||||||||1
1603141800000|2020-10-19 21:10:00|1129.1|1128.1|1129.3|1128.3|1129.3|1128.3|1129.1|1128.1|4
1603144500000|2020-10-19 21:55:00|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1130.5|1128.5|1131.1|1129.1|1129.9|1127.9|0
1603145100000|2020-10-19 22:05:00|1130.6|1128.6|1130.8|1128.8|1130.8|1128.8|1129.9|1127.9|0
1603145400000|2020-10-19 22:10:00|1130.9|1128.9|1131.7|1129.7|1132.3|1130.3|1130.7|1128.7|0
1603145700000|2020-10-19 22:15:00|1131.8|1129.8|1131.6|1129.6|1131.9|1129.9|1131.6|1129.6|0
1603146000000|2020-10-19 22:20:00|1131.7|1129.7|1130.8|1128.8|1131.7|1129.7|1130.8|1128.8|0
1603146300000|2020-10-19 22:25:00|1130.9|1128.9|1131.3|1129.3|1131.4|1129.4|1130.9|1128.9|0
1603146600000|2020-10-19 22:30:00|1131.4|1129.4|1131.2|1129.2|1131.4|1129.4|1131|1129|0
1603146900000|2020-10-19 22:35:00|1131.1|1129.1|1131.1|1129.1|1131.2|1129.2|1130.9|1128.9|0
1603147200000|2020-10-19 22:40:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1130.9|1128.9|0
1603147500000|2020-10-19 22:45:00|1131.3|1129.3|1130.8|1128.8|1131.3|1129.3|1130.8|1128.8|0
1603147800000|2020-10-19 22:50:00|1130.9|1128.9|1130.9|1128.9|1131.1|1129.1|1130.8|1128.8|0
1603148100000|2020-10-19 22:55:00|1131|1129|1131.4|1129.4|1131.6|1129.6|1131|1129|0
1603148400000|2020-10-19 23:00:00|1131.3|1129.3|1131.7|1129.7|1131.7|1129.7|1131.3|1129.3|0
1603148700000|2020-10-19 23:05:00|1131.6|1129.6|1131.4|1129.4|1131.7|1129.7|1131.3|1129.3|0
1603149000000|2020-10-19 23:10:00|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.2|1129.2|0
1603149300000|2020-10-19 23:15:00|1131.2|1129.2|1131.5|1129.5|1131.6|1129.6|1131.2|1129.2|0
1603149600000|2020-10-19 23:20:00|1131.4|1129.4|1131.5|1129.5|1131.5|1129.5|1131.3|1129.3|0
1603149900000|2020-10-19 23:25:00|1131.4|1129.4|1131.5|1129.5|1131.6|1129.6|1131.3|1129.3|0
1603150200000|2020-10-19 23:30:00|1131.6|1129.6|1131.3|1129.3|1131.7|1129.7|1131.2|1129.2|0
1603150500000|2020-10-19 23:35:00|1131.4|1129.4|1131.5|1129.5|1131.7|1129.7|1131.2|1129.2|0
1603150800000|2020-10-19 23:40:00|1131.6|1129.6|1131.9|1129.9|1131.9|1129.9|1131.6|1129.6|0
1603151100000|2020-10-19 23:45:00|1131.8|1129.8|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|0
1603151400000|2020-10-19 23:50:00|1131.6|1129.6|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|0
1603151700000|2020-10-19 23:55:00|1131.6|1129.6|1131.7|1129.7|1131.8|1129.8|1131.5|1129.5|0
1603152000000|2020-10-20 00:00:00|1131.6|1129.6|1134.4|1133.4|1134.9|1133.9|1131.6|1129.6|8
1603152300000|2020-10-20 00:05:00|1133|1132|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|16
1603152600000|2020-10-20 00:10:00|1133.2|1132.2|1132.7|1131.7|1133.2|1132.2|1132.7|1131.7|42
1603152900000|2020-10-20 00:15:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|2
1603153200000|2020-10-20 00:20:00|1133.4|1132.4|1132.7|1131.7|1133.4|1132.4|1132.7|1131.7|6
1603153500000|2020-10-20 00:25:00|||||||||2
1603154100000|2020-10-20 00:35:00|||||||||1
1603154700000|2020-10-20 00:45:00|1132.1|1131.1|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|25
1603155600000|2020-10-20 01:00:00|1131.5|1130.5|1131.4|1130.4|1131.5|1130.5|1131.4|1130.4|3
1603155900000|2020-10-20 01:05:00|1131|1130|1131|1130|1131|1130|1131|1130|1
1603156200000|2020-10-20 01:10:00|1131.9|1130.9|1132.4|1131.4|1132.4|1131.4|1131.9|1130.9|2
1603156500000|2020-10-20 01:15:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1131.4|1130.4|15
1603157100000|2020-10-20 01:25:00|1132.1|1131.1|1130.3|1129.3|1132.1|1131.1|1130.3|1129.3|1
1603157400000|2020-10-20 01:30:00|1130.2|1129.2|1130.5|1129.5|1130.5|1129.5|1129.1|1128.1|7
1603157700000|2020-10-20 01:35:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|2
1603158000000|2020-10-20 01:40:00|1129.1|1128.1|1129.8|1128.8|1129.8|1128.8|1129.1|1128.1|11
1603158300000|2020-10-20 01:45:00|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|2
1603158900000|2020-10-20 01:55:00|1129.5|1128.5|1130.2|1129.2|1130.2|1129.2|1129.5|1128.5|4
1603159200000|2020-10-20 02:00:00|1130.1|1129.1|1130.2|1129.2|1130.6|1129.6|1130.1|1129.1|4
1603159500000|2020-10-20 02:05:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1603159800000|2020-10-20 02:10:00|1131.9|1130.9|1132.2|1131.2|1132.2|1131.2|1131.9|1130.9|2
1603160400000|2020-10-20 02:20:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|2
1603160700000|2020-10-20 02:25:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1603161000000|2020-10-20 02:30:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1131|1130|4
1603162200000|2020-10-20 02:50:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|2
1603162500000|2020-10-20 02:55:00|1130.8|1129.8|1131.9|1130.9|1131.9|1130.9|1130.8|1129.8|4
1603164000000|2020-10-20 03:20:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|2
1603164300000|2020-10-20 03:25:00|1131.5|1130.5|1131.3|1130.3|1131.5|1130.5|1131.3|1130.3|4
1603164600000|2020-10-20 03:30:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|4
1603164900000|2020-10-20 03:35:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|2
1603166700000|2020-10-20 04:05:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|4
1603167000000|2020-10-20 04:10:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1
1603168200000|2020-10-20 04:30:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|5
1603170000000|2020-10-20 05:00:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1
1603170300000|2020-10-20 05:05:00|1133|1132|1133.2|1132.2|1133.2|1132.2|1133|1132|3
1603170600000|2020-10-20 05:10:00|1132.2|1131.2|1133.2|1132.2|1133.3|1132.3|1132.2|1131.2|48
1603170900000|2020-10-20 05:15:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1133.3|1132.3|3
1603171200000|2020-10-20 05:20:00|1132.8|1131.8|1131.8|1130.8|1132.8|1131.8|1131.8|1130.8|3
1603171500000|2020-10-20 05:25:00|1131.7|1130.7|1131.6|1130.6|1131.7|1130.7|1131.6|1130.6|2
1603172400000|2020-10-20 05:40:00|1131.8|1130.8|1132.1|1131.1|1132.1|1131.1|1131.8|1130.8|2
1603173600000|2020-10-20 06:00:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.9|1130.9|28
1603173900000|2020-10-20 06:05:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|5
1603174500000|2020-10-20 06:15:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|2
1603174800000|2020-10-20 06:20:00|1132.9|1131.9|1134.6|1133.6|1134.6|1133.6|1132.9|1131.9|32
1603175100000|2020-10-20 06:25:00|1134.3|1133.3|1134.1|1133.1|1134.5|1133.5|1134.1|1133.1|14
1603175400000|2020-10-20 06:30:00|1134.5|1133.5|1134.6|1133.6|1134.9|1133.9|1134.5|1133.5|24
1603175700000|2020-10-20 06:35:00|1134.4|1133.4|1134.4|1133.4|1134.8|1133.8|1134.3|1133.3|44
1603176000000|2020-10-20 06:40:00|1134.7|1133.7|1134.9|1133.9|1135.1|1134.1|1134.2|1133.2|81
1603176300000|2020-10-20 06:45:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.5|1133.5|33
1603176600000|2020-10-20 06:50:00|1134.5|1133.5|1134.4|1133.4|1134.7|1133.7|1134.3|1133.3|43
1603176900000|2020-10-20 06:55:00|1135|1134|1134.8|1133.8|1135.1|1134.1|1134.4|1133.4|74
1603177200000|2020-10-20 07:00:00|1134.9|1133.9|1134.5|1133.5|1135.3|1134.3|1134.5|1133.5|206
1603177500000|2020-10-20 07:05:00|1134.4|1133.4|1136|1135|1136.2|1135.2|1134.1|1133.1|163
1603177800000|2020-10-20 07:10:00|1136.1|1135.1|1135.3|1134.3|1136.1|1135.1|1135.1|1134.1|100
1603178100000|2020-10-20 07:15:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.3|1133.3|60
1603178400000|2020-10-20 07:20:00|1135.1|1134.1|1135|1134|1135.4|1134.4|1134.8|1133.8|188
1603178700000|2020-10-20 07:25:00|1134.7|1133.7|1135.1|1134.1|1135.2|1134.2|1134.7|1133.7|57
1603179000000|2020-10-20 07:30:00|1135.2|1134.2|1135.2|1134.2|1135.4|1134.4|1134.8|1133.8|72
1603179300000|2020-10-20 07:35:00|1135.3|1134.3|1135.3|1134.3|1135.4|1134.4|1134.8|1133.8|106
1603179600000|2020-10-20 07:40:00|1135.4|1134.4|1136.3|1135.3|1136.3|1135.3|1135.3|1134.3|182
1603179900000|2020-10-20 07:45:00|1136.1|1135.1|1136.4|1135.4|1136.5|1135.5|1136|1135|61
1603180200000|2020-10-20 07:50:00|1136.5|1135.5|1136.8|1135.8|1136.9|1135.9|1136.4|1135.4|112
1603180500000|2020-10-20 07:55:00|1136.7|1135.7|1136.8|1135.8|1137|1136|1136.5|1135.5|343
1603180800000|2020-10-20 08:00:00|1136.7|1135.7|1137.4|1136.4|1137.5|1136.5|1136.5|1135.5|168
1603181100000|2020-10-20 08:05:00|1137.5|1136.5|1136.1|1135.1|1137.5|1136.5|1136|1135|189
1603181400000|2020-10-20 08:10:00|1136.2|1135.2|1136.1|1135.1|1136.8|1135.8|1135.8|1134.8|218
1603181700000|2020-10-20 08:15:00|1136.2|1135.2|1136.2|1135.2|1136.6|1135.6|1136|1135|105
1603182000000|2020-10-20 08:20:00|1136.3|1135.3|1136.8|1135.8|1136.8|1135.8|1136.3|1135.3|279
1603182300000|2020-10-20 08:25:00|1136.7|1135.7|1136.4|1135.4|1136.9|1135.9|1136|1135|127
1603182600000|2020-10-20 08:30:00|1136.5|1135.5|1135.9|1134.9|1136.6|1135.6|1135.9|1134.9|65
1603182900000|2020-10-20 08:35:00|1136.1|1135.1|1135.7|1134.7|1136.5|1135.5|1135.6|1134.6|34
1603183200000|2020-10-20 08:40:00|1135.8|1134.8|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|63
1603183500000|2020-10-20 08:45:00|1135.8|1134.8|1135.7|1134.7|1135.9|1134.9|1135.2|1134.2|183
1603183800000|2020-10-20 08:50:00|1135.8|1134.8|1135.4|1134.4|1136|1135|1135.4|1134.4|23
1603184100000|2020-10-20 08:55:00|1135.3|1134.3|1134.8|1133.8|1135.4|1134.4|1134.7|1133.7|170
1603184400000|2020-10-20 09:00:00|1135|1134|1135.5|1134.5|1135.5|1134.5|1134.8|1133.8|26
1603184700000|2020-10-20 09:05:00|1135.6|1134.6|1135.5|1134.5|1135.7|1134.7|1135.3|1134.3|71
1603185000000|2020-10-20 09:10:00|1135.7|1134.7|1134.7|1133.7|1135.7|1134.7|1134.7|1133.7|191
1603185300000|2020-10-20 09:15:00|1134.8|1133.8|1135.8|1134.8|1136|1135|1134.8|1133.8|211
1603185600000|2020-10-20 09:20:00|1135.9|1134.9|1135.3|1134.3|1136|1135|1135.3|1134.3|50
1603185900000|2020-10-20 09:25:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.3|1134.3|41
1603186200000|2020-10-20 09:30:00|1135.7|1134.7|1135.6|1134.6|1135.8|1134.8|1135.1|1134.1|104
1603186500000|2020-10-20 09:35:00|1135.7|1134.7|1135.3|1134.3|1135.7|1134.7|1135.3|1134.3|30
1603186800000|2020-10-20 09:40:00|1135.5|1134.5|1135.1|1134.1|1135.5|1134.5|1135.1|1134.1|47
1603187100000|2020-10-20 09:45:00|1135.2|1134.2|1134.8|1133.8|1135.3|1134.3|1134.8|1133.8|23
1603187400000|2020-10-20 09:50:00|1135.2|1134.2|1135.2|1134.2|1135.3|1134.3|1135|1134|10
1603187700000|2020-10-20 09:55:00|1135.5|1134.5|1135.5|1134.5|1135.7|1134.7|1135.5|1134.5|10
1603188000000|2020-10-20 10:00:00|1135.4|1134.4|1135.4|1134.4|1135.8|1134.8|1135.4|1134.4|17
1603188300000|2020-10-20 10:05:00|1135.3|1134.3|1135.5|1134.5|1135.8|1134.8|1135.2|1134.2|52
1603188600000|2020-10-20 10:10:00|1135.6|1134.6|1135.6|1134.6|1135.8|1134.8|1135.4|1134.4|17
1603188900000|2020-10-20 10:15:00|1135.5|1134.5|1135.6|1134.6|1135.8|1134.8|1135.3|1134.3|17
1603189200000|2020-10-20 10:20:00|1135.7|1134.7|1135.6|1134.6|1136|1135|1135.6|1134.6|20
1603189500000|2020-10-20 10:25:00|1135.9|1134.9|1136.7|1135.7|1136.9|1135.9|1135.6|1134.6|64
1603189800000|2020-10-20 10:30:00|1136.9|1135.9|1136.7|1135.7|1137.2|1136.2|1136.4|1135.4|109
1603190100000|2020-10-20 10:35:00|1136.8|1135.8|1136.4|1135.4|1136.9|1135.9|1136.4|1135.4|53
1603190400000|2020-10-20 10:40:00|1136.5|1135.5|1136.6|1135.6|1136.8|1135.8|1136.4|1135.4|36
1603190700000|2020-10-20 10:45:00|1136.5|1135.5|1136.5|1135.5|1136.6|1135.6|1136.1|1135.1|56
1603191000000|2020-10-20 10:50:00|1136.3|1135.3|1136.6|1135.6|1136.6|1135.6|1136.2|1135.2|21
1603191300000|2020-10-20 10:55:00|1136.5|1135.5|1136.8|1135.8|1136.8|1135.8|1136.3|1135.3|38
1603191600000|2020-10-20 11:00:00|1136.9|1135.9|1136.3|1135.3|1136.9|1135.9|1136.2|1135.2|287
1603191900000|2020-10-20 11:05:00|1136.4|1135.4|1136.6|1135.6|1136.6|1135.6|1136.1|1135.1|91
1603192200000|2020-10-20 11:10:00|1136.5|1135.5|1136.5|1135.5|1136.7|1135.7|1136.4|1135.4|85
1603192500000|2020-10-20 11:15:00|1136.6|1135.6|1136.7|1135.7|1136.9|1135.9|1136.6|1135.6|50
1603192800000|2020-10-20 11:20:00|1136.6|1135.6|1136.3|1135.3|1136.6|1135.6|1136|1135|152
1603193100000|2020-10-20 11:25:00|1136.2|1135.2|1136|1135|1136.2|1135.2|1136|1135|20
1603193400000|2020-10-20 11:30:00|1136.2|1135.2|1135.6|1134.6|1136.2|1135.2|1135.5|1134.5|32
1603193700000|2020-10-20 11:35:00|1135.5|1134.5|1135.2|1134.2|1135.5|1134.5|1135.2|1134.2|61
1603194000000|2020-10-20 11:40:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1135.4|1134.4|10
1603194300000|2020-10-20 11:45:00|1135.3|1134.3|1135.4|1134.4|1135.5|1134.5|1135.2|1134.2|22
1603194600000|2020-10-20 11:50:00|1135.5|1134.5|1135|1134|1135.6|1134.6|1134.9|1133.9|102
1603194900000|2020-10-20 11:55:00|1135.1|1134.1|1135.7|1134.7|1135.7|1134.7|1135|1134|87
1603195200000|2020-10-20 12:00:00|1135.6|1134.6|1135|1134|1135.6|1134.6|1134.6|1133.6|177
1603195500000|2020-10-20 12:05:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.9|1133.9|59
1603195800000|2020-10-20 12:10:00|1134.9|1133.9|1134.5|1133.5|1134.9|1133.9|1134.2|1133.2|211
1603196100000|2020-10-20 12:15:00|1134.6|1133.6|1133.4|1132.4|1134.6|1133.6|1133.2|1132.2|151
1603196400000|2020-10-20 12:20:00|1133.3|1132.3|1132.2|1131.2|1133.5|1132.5|1132.2|1131.2|228
1603196700000|2020-10-20 12:25:00|1132.5|1131.5|1133.7|1132.7|1133.8|1132.8|1132.2|1131.2|127
1603197000000|2020-10-20 12:30:00|1133.8|1132.8|1133.7|1132.7|1134.1|1133.1|1133.5|1132.5|74
1603197300000|2020-10-20 12:35:00|1133.8|1132.8|1134.5|1133.5|1134.5|1133.5|1133.7|1132.7|90
1603197600000|2020-10-20 12:40:00|1134.3|1133.3|1134.6|1133.6|1134.7|1133.7|1134.2|1133.2|165
1603197900000|2020-10-20 12:45:00|1134.5|1133.5|1134.9|1133.9|1135.3|1134.3|1134.2|1133.2|58
1603198200000|2020-10-20 12:50:00|1135|1134|1135.2|1134.2|1135.4|1134.4|1134.7|1133.7|37
1603198500000|2020-10-20 12:55:00|1135.3|1134.3|1134.9|1133.9|1135.4|1134.4|1134.7|1133.7|77
1603198800000|2020-10-20 13:00:00|1134.8|1133.8|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|51
1603199100000|2020-10-20 13:05:00|1134.4|1133.4|1135.1|1134.1|1135.1|1134.1|1134.3|1133.3|62
1603199400000|2020-10-20 13:10:00|1135.3|1134.3|1134.9|1133.9|1135.3|1134.3|1134.7|1133.7|113
1603199700000|2020-10-20 13:15:00|1135|1134|1135.3|1134.3|1135.6|1134.6|1134.9|1133.9|39
1603200000000|2020-10-20 13:20:00|1135.4|1134.4|1135.2|1134.2|1135.4|1134.4|1135.1|1134.1|73
1603200300000|2020-10-20 13:25:00|1135.3|1134.3|1135|1134|1135.6|1134.6|1134.9|1133.9|121
1603200600000|2020-10-20 13:30:00|1134.7|1134.2|1135.8|1135.3|1137|1136.5|1134.2|1133.7|2267
1603200900000|2020-10-20 13:35:00|1135.9|1135.4|1135.6|1135.1|1136.2|1135.7|1134.1|1133.6|1869
1603201200000|2020-10-20 13:40:00|1135.7|1135.2|1137.5|1137|1137.6|1137.1|1135.2|1134.7|1211
1603201500000|2020-10-20 13:45:00|1137.6|1137.1|1137.4|1136.9|1138.5|1138|1137.3|1136.8|919
1603201800000|2020-10-20 13:50:00|1137.5|1137|1137.3|1136.8|1138.2|1137.7|1136.4|1135.9|752
1603202100000|2020-10-20 13:55:00|1137.2|1136.7|1138.8|1138.3|1138.9|1138.4|1137|1136.5|775
1603202400000|2020-10-20 14:00:00|1138.9|1138.4|1139.3|1138.8|1139.5|1139|1138.4|1137.9|1089
1603202700000|2020-10-20 14:05:00|1139.2|1138.7|1139.7|1139.2|1139.8|1139.3|1139.2|1138.7|607
1603203000000|2020-10-20 14:10:00|1139.8|1139.3|1139.3|1138.8|1140.2|1139.7|1139.2|1138.7|621
1603203300000|2020-10-20 14:15:00|1139.4|1138.9|1139|1138.5|1139.7|1139.2|1138.8|1138.3|1011
1603203600000|2020-10-20 14:20:00|1139.1|1138.6|1138.1|1137.6|1139.4|1138.9|1138.1|1137.6|496
1603203900000|2020-10-20 14:25:00|1138.2|1137.7|1137.8|1137.3|1138.3|1137.8|1137|1136.5|635
1603204200000|2020-10-20 14:30:00|1137.9|1137.4|1139.2|1138.7|1139.4|1138.9|1137.8|1137.3|1285
1603204500000|2020-10-20 14:35:00|1139.1|1138.6|1139|1138.5|1139.9|1139.4|1138.6|1138.1|1090
1603204800000|2020-10-20 14:40:00|1139.2|1138.7|1138.8|1138.3|1139.5|1139|1138.4|1137.9|446
1603205100000|2020-10-20 14:45:00|1138.9|1138.4|1138.2|1137.7|1139.4|1138.9|1137.6|1137.1|652
1603205400000|2020-10-20 14:50:00|1138.1|1137.6|1138.8|1138.3|1139.1|1138.6|1138.1|1137.6|451
1603205700000|2020-10-20 14:55:00|1138.9|1138.4|1137.6|1137.1|1139|1138.5|1137.6|1137.1|976
1603206000000|2020-10-20 15:00:00|1137.5|1137|1136.2|1135.7|1137.9|1137.4|1135.6|1135.1|1821
1603206300000|2020-10-20 15:05:00|1136.1|1135.6|1136.7|1136.2|1136.8|1136.3|1135.9|1135.4|753
1603206600000|2020-10-20 15:10:00|1136.8|1136.3|1137.4|1136.9|1137.6|1137.1|1136.8|1136.3|703
1603206900000|2020-10-20 15:15:00|1137.3|1136.8|1138.3|1137.8|1138.3|1137.8|1137.2|1136.7|379
1603207200000|2020-10-20 15:20:00|1138.2|1137.7|1138.1|1137.6|1139|1138.5|1137.8|1137.3|563
1603207500000|2020-10-20 15:25:00|1138.2|1137.7|1138.1|1137.6|1138.7|1138.2|1138.1|1137.6|439
1603207800000|2020-10-20 15:30:00|1138|1137.5|1137.7|1137.2|1138.7|1138.2|1137.5|1137|387
1603208100000|2020-10-20 15:35:00|1137.8|1137.3|1138.7|1138.2|1138.9|1138.4|1137.8|1137.3|701
1603208400000|2020-10-20 15:40:00|1138.6|1138.1|1138.5|1138|1139|1138.5|1138.4|1137.9|392
1603208700000|2020-10-20 15:45:00|1138.6|1138.1|1138.9|1138.4|1139.3|1138.8|1138.5|1138|445
1603209000000|2020-10-20 15:50:00|1139.1|1138.6|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|348
1603209300000|2020-10-20 15:55:00|1139.3|1138.8|1139.8|1139.3|1139.8|1139.3|1139.2|1138.7|784
1603209600000|2020-10-20 16:00:00|1140|1139.5|1140|1139.5|1140|1139.5|1139.5|1139|299
1603209900000|2020-10-20 16:05:00|1139.9|1139.4|1139.2|1138.7|1140|1139.5|1139.1|1138.6|357
1603210200000|2020-10-20 16:10:00|1139.1|1138.6|1139.3|1138.8|1139.3|1138.8|1138.7|1138.2|335
1603210500000|2020-10-20 16:15:00|1139.4|1138.9|1138.8|1138.3|1139.5|1139|1138.8|1138.3|284
1603210800000|2020-10-20 16:20:00|1138.7|1138.2|1138.6|1138.1|1139|1138.5|1138.6|1138.1|331
1603211100000|2020-10-20 16:25:00|1138.5|1138|1138.6|1138.1|1138.9|1138.4|1138.5|1138|99
1603211400000|2020-10-20 16:30:00|1138.5|1138|1140.5|1140|1140.5|1140|1138.3|1137.8|1116
1603211700000|2020-10-20 16:35:00|1140.6|1140.1|1140.1|1139.6|1141.1|1140.6|1139.7|1139.2|708
1603212000000|2020-10-20 16:40:00|1140.3|1139.8|1141.1|1140.6|1141.1|1140.6|1140.1|1139.6|315
1603212300000|2020-10-20 16:45:00|1141.2|1140.7|1141.2|1140.7|1142.8|1142.3|1141.2|1140.7|1881
1603212600000|2020-10-20 16:50:00|1141.3|1140.8|1141.1|1140.6|1141.5|1141|1140.7|1140.2|387
1603212900000|2020-10-20 16:55:00|1141|1140.5|1141.7|1141.2|1141.7|1141.2|1140.7|1140.2|520
1603213200000|2020-10-20 17:00:00|1141.6|1141.1|1142.4|1141.9|1142.6|1142.1|1141.6|1141.1|475
1603213500000|2020-10-20 17:05:00|1142.3|1141.8|1142.6|1142.1|1142.7|1142.2|1142.2|1141.7|351
1603213800000|2020-10-20 17:10:00|1142.5|1142|1143.4|1142.9|1143.6|1143.1|1142.4|1141.9|582
1603214100000|2020-10-20 17:15:00|1143.5|1143|1143.4|1142.9|1144.4|1143.9|1143.4|1142.9|545
1603214400000|2020-10-20 17:20:00|1143.3|1142.8|1143.8|1143.3|1144|1143.5|1143|1142.5|379
1603214700000|2020-10-20 17:25:00|1143.7|1143.2|1143.7|1143.2|1144.2|1143.7|1143.6|1143.1|160
1603215000000|2020-10-20 17:30:00|1143.8|1143.3|1144.4|1143.9|1144.6|1144.1|1143.8|1143.3|340
1603215300000|2020-10-20 17:35:00|1144.3|1143.8|1145|1144.5|1145.3|1144.8|1144.3|1143.8|418
1603215600000|2020-10-20 17:40:00|1144.9|1144.4|1145.2|1144.7|1145.6|1145.1|1144.6|1144.1|629
1603215900000|2020-10-20 17:45:00|1145.1|1144.6|1145.4|1144.9|1145.6|1145.1|1144.9|1144.4|312
1603216200000|2020-10-20 17:50:00|1145.3|1144.8|1144.1|1143.6|1145.4|1144.9|1144.1|1143.6|560
1603216500000|2020-10-20 17:55:00|1144.2|1143.7|1143.7|1143.2|1144.6|1144.1|1143.2|1142.7|518
1603216800000|2020-10-20 18:00:00|1143.8|1143.3|1144.1|1143.6|1144.5|1144|1143.7|1143.2|341
1603217100000|2020-10-20 18:05:00|1144.2|1143.7|1143.8|1143.3|1144.3|1143.8|1143|1142.5|305
1603217400000|2020-10-20 18:10:00|1143.7|1143.2|1144.1|1143.6|1144.2|1143.7|1143.6|1143.1|228
1603217700000|2020-10-20 18:15:00|1144.3|1143.8|1144.4|1143.9|1144.6|1144.1|1144.2|1143.7|269
1603218000000|2020-10-20 18:20:00|1144.5|1144|1143.7|1143.2|1144.6|1144.1|1143.4|1142.9|272
1603218300000|2020-10-20 18:25:00|1143.8|1143.3|1143.6|1143.1|1144.2|1143.7|1143.6|1143.1|228
1603218600000|2020-10-20 18:30:00|1143.7|1143.2|1143.9|1143.4|1144|1143.5|1143.6|1143.1|250
1603218900000|2020-10-20 18:35:00|1143.8|1143.3|1143|1142.5|1143.8|1143.3|1142.6|1142.1|335
1603219200000|2020-10-20 18:40:00|1143.1|1142.6|1143.4|1142.9|1143.8|1143.3|1142.9|1142.4|401
1603219500000|2020-10-20 18:45:00|1143.3|1142.8|1142.7|1142.2|1143.4|1142.9|1142.1|1141.6|379
1603219800000|2020-10-20 18:50:00|1142.6|1142.1|1141.9|1141.4|1142.7|1142.2|1141.9|1141.4|237
1603220100000|2020-10-20 18:55:00|1142|1141.5|1141.7|1141.2|1142.1|1141.6|1141.5|1141|348
1603220400000|2020-10-20 19:00:00|1141.6|1141.1|1142.6|1142.1|1142.6|1142.1|1141.6|1141.1|313
1603220700000|2020-10-20 19:05:00|1142.5|1142|1140.4|1139.9|1142.7|1142.2|1140.3|1139.8|704
1603221000000|2020-10-20 19:10:00|1140.5|1140|1140.2|1139.7|1140.6|1140.1|1139.5|1139|1447
1603221300000|2020-10-20 19:15:00|1139.9|1139.4|1140.1|1139.6|1140.4|1139.9|1138.9|1138.4|993
1603221600000|2020-10-20 19:20:00|1140|1139.5|1140.8|1140.3|1141.1|1140.6|1139.7|1139.2|607
1603221900000|2020-10-20 19:25:00|1140.7|1140.2|1140.7|1140.2|1141.1|1140.6|1140.4|1139.9|573
1603222200000|2020-10-20 19:30:00|1140.6|1140.1|1140.4|1139.9|1140.8|1140.3|1140|1139.5|582
1603222500000|2020-10-20 19:35:00|1140.3|1139.8|1140.1|1139.6|1140.5|1140|1139.5|1139|605
1603222800000|2020-10-20 19:40:00|1140|1139.5|1141.6|1141.1|1142.1|1141.6|1140|1139.5|1162
1603223100000|2020-10-20 19:45:00|1141.5|1141|1141.4|1140.9|1141.9|1141.4|1141|1140.5|975
1603223400000|2020-10-20 19:50:00|1141.2|1140.7|1140.7|1140.2|1141.6|1141.1|1139.9|1139.4|1322
1603223700000|2020-10-20 19:55:00|1140.6|1140.1|1140.1|1139.6|1140.9|1140.4|1139.9|1139.4|3510
1603224000000|2020-10-20 20:00:00|1140.4|1139.4|1140.4|1139.4|1140.6|1139.6|1139.8|1138.8|790
1603224300000|2020-10-20 20:05:00|1140.3|1139.3|1140.7|1139.7|1141.1|1140.1|1139.9|1138.9|77
1603224600000|2020-10-20 20:10:00|1140.8|1139.8|1140.8|1139.8|1141.9|1140.9|1140.8|1139.8|94
1603225500000|2020-10-20 20:25:00|1140.9|1139.9|1141.1|1140.1|1141.2|1140.2|1140.9|1139.9|109
1603225800000|2020-10-20 20:30:00|1141.2|1140.2|1141.1|1140.1|1141.6|1140.6|1140.7|1139.7|48
1603226100000|2020-10-20 20:35:00|1139.4|1138.4|1138.3|1137.3|1139.4|1138.4|1138.3|1137.3|5
1603226400000|2020-10-20 20:40:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|2
1603227300000|2020-10-20 20:55:00|1140.8|1139.8|1140.8|1139.8|1141.2|1140.2|1140.8|1139.8|29
1603227600000|2020-10-20 21:00:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|2
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1144.4|1142.4|1144.9|1142.9|1141.8|1139.8|0
1603231500000|2020-10-20 22:05:00|1144.5|1142.5|1144.2|1142.2|1144.6|1142.6|1144|1142|0
1603231800000|2020-10-20 22:10:00|1144.3|1142.3|1144.6|1142.6|1144.7|1142.7|1144.3|1142.3|0
1603232100000|2020-10-20 22:15:00|1144.7|1142.7|1144|1142|1145|1143|1143.6|1141.6|0
1603232400000|2020-10-20 22:20:00|1144.1|1142.1|1143.6|1141.6|1144.2|1142.2|1143.4|1141.4|0
1603232700000|2020-10-20 22:25:00|1143.7|1141.7|1142.7|1140.7|1143.7|1141.7|1142.4|1140.4|0
1603233000000|2020-10-20 22:30:00|1142.8|1140.8|1142.7|1140.7|1143.2|1141.2|1142.6|1140.6|0
1603233300000|2020-10-20 22:35:00|1142.8|1140.8|1143.4|1141.4|1143.5|1141.5|1142.7|1140.7|0
1603233600000|2020-10-20 22:40:00|1143.2|1141.2|1143.5|1141.5|1143.6|1141.6|1143|1141|0
1603233900000|2020-10-20 22:45:00|1143.4|1141.4|1143.6|1141.6|1143.6|1141.6|1143.4|1141.4|0
1603234200000|2020-10-20 22:50:00|1143.5|1141.5|1142.2|1140.2|1143.5|1141.5|1141.6|1139.6|0
1603234500000|2020-10-20 22:55:00|1142.1|1140.1|1145|1143|1145.5|1143.5|1142.1|1140.1|0
1603234800000|2020-10-20 23:00:00|1145.1|1143.1|1146.3|1144.3|1146.9|1144.9|1144.5|1142.5|0
1603235100000|2020-10-20 23:05:00|1146.4|1144.4|1147|1145|1147.4|1145.4|1146|1144|0
1603235400000|2020-10-20 23:10:00|1146.9|1144.9|1146.8|1144.8|1147.4|1145.4|1146.6|1144.6|0
1603235700000|2020-10-20 23:15:00|1146.7|1144.7|1147.3|1145.3|1147.7|1145.7|1146.5|1144.5|0
1603236000000|2020-10-20 23:20:00|1147.2|1145.2|1146.8|1144.8|1147.2|1145.2|1146.6|1144.6|0
1603236300000|2020-10-20 23:25:00|1146.7|1144.7|1146.5|1144.5|1147|1145|1146.3|1144.3|0
1603236600000|2020-10-20 23:30:00|1146.3|1144.3|1146.5|1144.5|1146.5|1144.5|1146|1144|0
1603236900000|2020-10-20 23:35:00|1146.8|1144.8|1145.6|1143.6|1147|1145|1145.5|1143.5|0
1603237200000|2020-10-20 23:40:00|1145.7|1143.7|1146.1|1144.1|1146.2|1144.2|1145.6|1143.6|0
1603237500000|2020-10-20 23:45:00|1146.2|1144.2|1145.5|1143.5|1146.2|1144.2|1145.5|1143.5|0
1603237800000|2020-10-20 23:50:00|1145.4|1143.4|1145.8|1143.8|1145.9|1143.9|1145.3|1143.3|0
1603238100000|2020-10-20 23:55:00|1145.7|1143.7|1146.1|1144.1|1146.2|1144.2|1145.5|1143.5|0
1603238400000|2020-10-21 00:00:00|1146.2|1144.2|1144.1|1143.1|1146.3|1144.3|1144.1|1143.1|0
1603238700000|2020-10-21 00:05:00|1143.2|1142.2|1143.8|1142.8|1143.9|1142.9|1143.2|1142.2|27
1603239000000|2020-10-21 00:10:00|1143.9|1142.9|1144.8|1143.8|1144.8|1143.8|1143.9|1142.9|4
1603239300000|2020-10-21 00:15:00|1144.6|1143.6|1143.4|1142.4|1144.6|1143.6|1143.4|1142.4|17
1603239600000|2020-10-21 00:20:00|1145|1144|1145|1144|1145|1144|1145|1144|1
1603239900000|2020-10-21 00:25:00|1145.1|1144.1|1144.3|1143.3|1145.3|1144.3|1143.9|1142.9|41
1603240200000|2020-10-21 00:30:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.3|1143.3|21
1603240500000|2020-10-21 00:35:00|1144|1143|1144.1|1143.1|1144.1|1143.1|1143.9|1142.9|9
1603241100000|2020-10-21 00:45:00|1144|1143|1143.7|1142.7|1144|1143|1143.4|1142.4|45
1603241700000|2020-10-21 00:55:00|1143.6|1142.6|1142.7|1141.7|1143.6|1142.6|1142.7|1141.7|7
1603242000000|2020-10-21 01:00:00|1143.2|1142.2|1143.7|1142.7|1143.8|1142.8|1143.2|1142.2|15
1603242300000|2020-10-21 01:05:00|1143.6|1142.6|1143.3|1142.3|1143.6|1142.6|1143.3|1142.3|2
1603242900000|2020-10-21 01:15:00|1144.2|1143.2|1143.8|1142.8|1145.3|1144.3|1143.8|1142.8|54
1603243200000|2020-10-21 01:20:00|1143.7|1142.7|1143.6|1142.6|1144|1143|1143.6|1142.6|5
1603243500000|2020-10-21 01:25:00|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1
1603243800000|2020-10-21 01:30:00|1144.8|1143.8|1143.8|1142.8|1144.8|1143.8|1143.1|1142.1|33
1603244400000|2020-10-21 01:40:00|1144.6|1143.6|1145.9|1144.9|1146.2|1145.2|1144.6|1143.6|268
1603244700000|2020-10-21 01:45:00|1146.1|1145.1|1147.4|1146.4|1147.5|1146.5|1146.1|1145.1|39
1603245000000|2020-10-21 01:50:00|1147.3|1146.3|1147.9|1146.9|1148.6|1147.6|1147.3|1146.3|101
1603245300000|2020-10-21 01:55:00|1147.5|1146.5|1147.9|1146.9|1147.9|1146.9|1147.5|1146.5|8
1603245600000|2020-10-21 02:00:00|1147.8|1146.8|1148.5|1147.5|1148.6|1147.6|1147.8|1146.8|25
1603245900000|2020-10-21 02:05:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.1|1147.1|15
1603246200000|2020-10-21 02:10:00|1148.7|1147.7|1147.7|1146.7|1148.7|1147.7|1147.7|1146.7|14
1603246500000|2020-10-21 02:15:00|1147.5|1146.5|1146.1|1145.1|1147.5|1146.5|1146.1|1145.1|9
1603246800000|2020-10-21 02:20:00|1145.8|1144.8|1145.6|1144.6|1145.8|1144.8|1145.6|1144.6|4
1603247100000|2020-10-21 02:25:00|1146.3|1145.3|1146.7|1145.7|1146.7|1145.7|1146.3|1145.3|17
1603247400000|2020-10-21 02:30:00|1145.9|1144.9|1145.5|1144.5|1145.9|1144.9|1145.5|1144.5|9
1603247700000|2020-10-21 02:35:00|1145.3|1144.3|1144.6|1143.6|1145.3|1144.3|1144.6|1143.6|17
1603248000000|2020-10-21 02:40:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1
1603248300000|2020-10-21 02:45:00|1144.6|1143.6|1145.3|1144.3|1145.3|1144.3|1144.4|1143.4|34
1603248600000|2020-10-21 02:50:00|1145.1|1144.1|1145.4|1144.4|1145.4|1144.4|1145.1|1144.1|2
1603248900000|2020-10-21 02:55:00|1144.8|1143.8|1144.5|1143.5|1144.8|1143.8|1144.5|1143.5|12
1603249500000|2020-10-21 03:05:00|1143.8|1142.8|1144|1143|1144|1143|1143.6|1142.6|12
1603249800000|2020-10-21 03:10:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|3
1603250100000|2020-10-21 03:15:00|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|1
1603250400000|2020-10-21 03:20:00|1144.7|1143.7|1145.3|1144.3|1145.3|1144.3|1144.7|1143.7|4
1603251900000|2020-10-21 03:45:00|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1
1603252200000|2020-10-21 03:50:00|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|5
1603252500000|2020-10-21 03:55:00|1146|1145|1146|1145|1146|1145|1146|1145|1
1603252800000|2020-10-21 04:00:00|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|7
1603253100000|2020-10-21 04:05:00|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1
1603253400000|2020-10-21 04:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|9
1603253700000|2020-10-21 04:15:00|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1
1603254000000|2020-10-21 04:20:00|1145.3|1144.3|1145.6|1144.6|1145.6|1144.6|1145.2|1144.2|5
1603254300000|2020-10-21 04:25:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|9
1603254600000|2020-10-21 04:30:00|1146|1145|1146|1145|1146|1145|1146|1145|3
1603254900000|2020-10-21 04:35:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|2
1603255200000|2020-10-21 04:40:00|||||||||9
1603256400000|2020-10-21 05:00:00|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1
1603256700000|2020-10-21 05:05:00|1145.8|1144.8|1145.3|1144.3|1145.8|1144.8|1145.3|1144.3|4
1603257000000|2020-10-21 05:10:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|3
1603257300000|2020-10-21 05:15:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1
1603258800000|2020-10-21 05:40:00|1144.2|1143.2|1144.3|1143.3|1144.3|1143.3|1144.2|1143.2|2
1603259400000|2020-10-21 05:50:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1
1603259700000|2020-10-21 05:55:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1
1603260000000|2020-10-21 06:00:00|1144.3|1143.3|1144.9|1143.9|1145.2|1144.2|1144|1143|19
1603260600000|2020-10-21 06:10:00|1145.4|1144.4|1145.9|1144.9|1146|1145|1145.4|1144.4|4
1603260900000|2020-10-21 06:15:00|1146.4|1145.4|1146.6|1145.6|1146.6|1145.6|1146.4|1145.4|2
1603261200000|2020-10-21 06:20:00|1146.2|1145.2|1145.5|1144.5|1146.2|1145.2|1145.5|1144.5|10
1603261500000|2020-10-21 06:25:00|1146.3|1145.3|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|9
1603262100000|2020-10-21 06:35:00|1146.8|1145.8|1146.3|1145.3|1146.9|1145.9|1145.8|1144.8|100
1603262400000|2020-10-21 06:40:00|1146.1|1145.1|1147|1146|1147.4|1146.4|1146.1|1145.1|34
1603262700000|2020-10-21 06:45:00|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1
1603263000000|2020-10-21 06:50:00|1146.8|1145.8|1147.3|1146.3|1147.3|1146.3|1146.8|1145.8|8
1603263300000|2020-10-21 06:55:00|1147.6|1146.6|1146.4|1145.4|1147.8|1146.8|1146.1|1145.1|100
1603263600000|2020-10-21 07:00:00|1146.3|1145.3|1145.2|1144.2|1146.7|1145.7|1145.1|1144.1|274
1603263900000|2020-10-21 07:05:00|1145.3|1144.3|1145.5|1144.5|1145.9|1144.9|1145.1|1144.1|88
1603264200000|2020-10-21 07:10:00|1145.4|1144.4|1144.5|1143.5|1145.4|1144.4|1144|1143|101
1603264500000|2020-10-21 07:15:00|1144.4|1143.4|1144.6|1143.6|1144.7|1143.7|1143.7|1142.7|248
1603264800000|2020-10-21 07:20:00|1144.5|1143.5|1143.9|1142.9|1144.6|1143.6|1143.8|1142.8|97
1603265100000|2020-10-21 07:25:00|1144|1143|1144.2|1143.2|1144.4|1143.4|1143.3|1142.3|80
1603265400000|2020-10-21 07:30:00|1144.1|1143.1|1144.8|1143.8|1144.8|1143.8|1143.1|1142.1|236
1603265700000|2020-10-21 07:35:00|1144.9|1143.9|1144.8|1143.8|1145|1144|1144.5|1143.5|145
1603266000000|2020-10-21 07:40:00|1144.7|1143.7|1143.9|1142.9|1144.7|1143.7|1143.4|1142.4|379
1603266300000|2020-10-21 07:45:00|1143.8|1142.8|1142.1|1141.1|1143.8|1142.8|1141.8|1140.8|182
1603266600000|2020-10-21 07:50:00|1142.2|1141.2|1143|1142|1143.1|1142.1|1141.6|1140.6|245
1603266900000|2020-10-21 07:55:00|1143.1|1142.1|1143.2|1142.2|1143.8|1142.8|1142.9|1141.9|230
1603267200000|2020-10-21 08:00:00|1143.1|1142.1|1142.9|1141.9|1143.9|1142.9|1142.7|1141.7|211
1603267500000|2020-10-21 08:05:00|1142.8|1141.8|1141.8|1140.8|1142.8|1141.8|1141.8|1140.8|150
1603267800000|2020-10-21 08:10:00|1141.7|1140.7|1142.4|1141.4|1142.6|1141.6|1141.2|1140.2|209
1603268100000|2020-10-21 08:15:00|1142.5|1141.5|1141.4|1140.4|1142.8|1141.8|1141.4|1140.4|144
1603268400000|2020-10-21 08:20:00|1141.5|1140.5|1139.8|1138.8|1141.6|1140.6|1139.7|1138.7|305
1603268700000|2020-10-21 08:25:00|1139.7|1138.7|1139.6|1138.6|1139.9|1138.9|1138.9|1137.9|401
1603269000000|2020-10-21 08:30:00|1139.5|1138.5|1139.5|1138.5|1139.7|1138.7|1138.9|1137.9|288
1603269300000|2020-10-21 08:35:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|112
1603269600000|2020-10-21 08:40:00|1139.7|1138.7|1139.4|1138.4|1139.8|1138.8|1139.3|1138.3|202
1603269900000|2020-10-21 08:45:00|1139.3|1138.3|1139.1|1138.1|1139.4|1138.4|1138.4|1137.4|124
1603270200000|2020-10-21 08:50:00|1139|1138|1138.2|1137.2|1139|1138|1138.1|1137.1|70
1603270500000|2020-10-21 08:55:00|1138.1|1137.1|1136.9|1135.9|1138.1|1137.1|1136.7|1135.7|214
1603270800000|2020-10-21 09:00:00|1136.6|1135.6|1137.4|1136.4|1137.7|1136.7|1136.4|1135.4|136
1603271100000|2020-10-21 09:05:00|1137.2|1136.2|1138.2|1137.2|1138.2|1137.2|1137.1|1136.1|103
1603271400000|2020-10-21 09:10:00|1138.3|1137.3|1137.7|1136.7|1138.4|1137.4|1137.7|1136.7|58
1603271700000|2020-10-21 09:15:00|1137.8|1136.8|1139.4|1138.4|1139.5|1138.5|1137.7|1136.7|177
1603272000000|2020-10-21 09:20:00|1139.3|1138.3|1139.5|1138.5|1139.7|1138.7|1139.3|1138.3|135
1603272300000|2020-10-21 09:25:00|1139.6|1138.6|1139.2|1138.2|1139.8|1138.8|1139.2|1138.2|169
1603272600000|2020-10-21 09:30:00|1139.3|1138.3|1139.5|1138.5|1139.8|1138.8|1139.3|1138.3|77
1603272900000|2020-10-21 09:35:00|1139.6|1138.6|1140.8|1139.8|1140.8|1139.8|1139.6|1138.6|84
1603273200000|2020-10-21 09:40:00|1140.9|1139.9|1141.4|1140.4|1141.4|1140.4|1140.9|1139.9|61
1603273500000|2020-10-21 09:45:00|1141.2|1140.2|1140.8|1139.8|1141.2|1140.2|1140.6|1139.6|34
1603273800000|2020-10-21 09:50:00|1140.7|1139.7|1140.8|1139.8|1141.4|1140.4|1140.7|1139.7|52
1603274100000|2020-10-21 09:55:00|1140.7|1139.7|1140.7|1139.7|1140.9|1139.9|1140.5|1139.5|127
1603274400000|2020-10-21 10:00:00|1140.8|1139.8|1140.5|1139.5|1141.1|1140.1|1140.3|1139.3|89
1603274700000|2020-10-21 10:05:00|1140.3|1139.3|1140|1139|1140.4|1139.4|1139.8|1138.8|91
1603275000000|2020-10-21 10:10:00|1139.9|1138.9|1140.1|1139.1|1140.6|1139.6|1139.8|1138.8|61
1603275300000|2020-10-21 10:15:00|1140|1139|1139.8|1138.8|1140.2|1139.2|1139.6|1138.6|49
1603275600000|2020-10-21 10:20:00|1139.9|1138.9|1140.3|1139.3|1140.6|1139.6|1139.9|1138.9|145
1603275900000|2020-10-21 10:25:00|1140.2|1139.2|1140.6|1139.6|1140.7|1139.7|1140.1|1139.1|42
1603276200000|2020-10-21 10:30:00|1140.5|1139.5|1140.4|1139.4|1140.5|1139.5|1140.2|1139.2|46
1603276500000|2020-10-21 10:35:00|1140.5|1139.5|1140.9|1139.9|1141|1140|1140.4|1139.4|50
1603276800000|2020-10-21 10:40:00|1141|1140|1140.3|1139.3|1141.1|1140.1|1140.3|1139.3|92
1603277100000|2020-10-21 10:45:00|1140.4|1139.4|1141.2|1140.2|1141.3|1140.3|1140.3|1139.3|70
1603277400000|2020-10-21 10:50:00|1141.3|1140.3|1140.8|1139.8|1141.3|1140.3|1140.6|1139.6|95
1603277700000|2020-10-21 10:55:00|1140.9|1139.9|1140.2|1139.2|1141|1140|1140.1|1139.1|128
1603278000000|2020-10-21 11:00:00|1140.3|1139.3|1139.6|1138.6|1140.4|1139.4|1139.3|1138.3|109
1603278300000|2020-10-21 11:05:00|1139.8|1138.8|1139.3|1138.3|1139.8|1138.8|1139.2|1138.2|31
1603278600000|2020-10-21 11:10:00|1139.4|1138.4|1139.5|1138.5|1140|1139|1139.4|1138.4|43
1603278900000|2020-10-21 11:15:00|1139.6|1138.6|1140|1139|1140|1139|1139.5|1138.5|31
1603279200000|2020-10-21 11:20:00|1139.9|1138.9|1140.1|1139.1|1140.1|1139.1|1139.8|1138.8|20
1603279500000|2020-10-21 11:25:00|1139.8|1138.8|1139.6|1138.6|1139.9|1138.9|1138.9|1137.9|88
1603279800000|2020-10-21 11:30:00|1139.5|1138.5|1139.3|1138.3|1139.5|1138.5|1138.9|1137.9|111
1603280100000|2020-10-21 11:35:00|1139.4|1138.4|1139.4|1138.4|1139.5|1138.5|1139.1|1138.1|72
1603280400000|2020-10-21 11:40:00|1139.5|1138.5|1139.4|1138.4|1139.8|1138.8|1139.3|1138.3|73
1603280700000|2020-10-21 11:45:00|1139.3|1138.3|1139.8|1138.8|1139.9|1138.9|1139.2|1138.2|57
1603281000000|2020-10-21 11:50:00|1139.7|1138.7|1140.3|1139.3|1140.3|1139.3|1139.7|1138.7|51
1603281300000|2020-10-21 11:55:00|1140.5|1139.5|1140.6|1139.6|1140.6|1139.6|1140.1|1139.1|52
1603281600000|2020-10-21 12:00:00|1140.5|1139.5|1140.6|1139.6|1140.7|1139.7|1140.2|1139.2|127
1603281900000|2020-10-21 12:05:00|1140.4|1139.4|1140|1139|1140.4|1139.4|1139.6|1138.6|81
1603282200000|2020-10-21 12:10:00|1140.1|1139.1|1140.2|1139.2|1140.3|1139.3|1139.9|1138.9|118
1603282500000|2020-10-21 12:15:00|1140.3|1139.3|1140.9|1139.9|1140.9|1139.9|1140.3|1139.3|70
1603282800000|2020-10-21 12:20:00|1140.8|1139.8|1141.4|1140.4|1141.6|1140.6|1140.8|1139.8|96
1603283100000|2020-10-21 12:25:00|1141.1|1140.1|1141.4|1140.4|1141.7|1140.7|1141.1|1140.1|156
1603283400000|2020-10-21 12:30:00|1141.3|1140.3|1142.4|1141.4|1142.5|1141.5|1141.2|1140.2|338
1603283700000|2020-10-21 12:35:00|1142.3|1141.3|1142.9|1141.9|1143|1142|1142.3|1141.3|176
1603284000000|2020-10-21 12:40:00|1142.8|1141.8|1142.5|1141.5|1143|1142|1142.3|1141.3|168
1603284300000|2020-10-21 12:45:00|1142.6|1141.6|1142.2|1141.2|1142.6|1141.6|1142.2|1141.2|178
1603284600000|2020-10-21 12:50:00|1142.1|1141.1|1142.7|1141.7|1142.9|1141.9|1142.1|1141.1|116
1603284900000|2020-10-21 12:55:00|1142.8|1141.8|1142.1|1141.1|1142.8|1141.8|1142|1141|200
1603285200000|2020-10-21 13:00:00|1142.2|1141.2|1141.6|1140.6|1142.2|1141.2|1141.3|1140.3|166
1603285500000|2020-10-21 13:05:00|1141.7|1140.7|1141.6|1140.6|1142|1141|1141.5|1140.5|135
1603285800000|2020-10-21 13:10:00|1141.7|1140.7|1142|1141|1142.4|1141.4|1141.7|1140.7|199
1603286100000|2020-10-21 13:15:00|1141.8|1140.8|1141.7|1140.7|1142.3|1141.3|1141.6|1140.6|127
1603286400000|2020-10-21 13:20:00|1141.8|1140.8|1142.1|1141.1|1142.5|1141.5|1141.4|1140.4|185
1603286700000|2020-10-21 13:25:00|1141.9|1140.9|1141.9|1140.9|1142.5|1141.5|1141.6|1140.6|152
1603287000000|2020-10-21 13:30:00|1141.6|1141.1|1143|1142.5|1143.3|1142.8|1140.3|1139.8|2617
1603287300000|2020-10-21 13:35:00|1143.1|1142.6|1144.1|1143.6|1144.2|1143.7|1142.5|1142|1975
1603287600000|2020-10-21 13:40:00|1144.3|1143.8|1145.8|1145.3|1145.9|1145.4|1144.3|1143.8|1855
1603287900000|2020-10-21 13:45:00|1145.9|1145.4|1146.2|1145.7|1146.4|1145.9|1145.4|1144.9|1702
1603288200000|2020-10-21 13:50:00|1146.1|1145.6|1147.7|1147.2|1147.8|1147.3|1146.1|1145.6|1686
1603288500000|2020-10-21 13:55:00|1147.8|1147.3|1148.9|1148.4|1149.4|1148.9|1147.4|1146.9|1510
1603288800000|2020-10-21 14:00:00|1148.8|1148.3|1147.9|1147.4|1149|1148.5|1147.5|1147|1503
1603289100000|2020-10-21 14:05:00|1148|1147.5|1147.5|1147|1148.5|1148|1147.5|1147|1078
1603289400000|2020-10-21 14:10:00|1147.6|1147.1|1147.7|1147.2|1147.9|1147.4|1146.9|1146.4|1388
1603289700000|2020-10-21 14:15:00|1147.8|1147.3|1148.5|1148|1148.6|1148.1|1147|1146.5|1129
1603290000000|2020-10-21 14:20:00|1148.6|1148.1|1148.7|1148.2|1149.3|1148.8|1148.5|1148|1105
1603290300000|2020-10-21 14:25:00|1148.6|1148.1|1148.8|1148.3|1149|1148.5|1148.1|1147.6|1581
1603290600000|2020-10-21 14:30:00|1148.7|1148.2|1148.4|1147.9|1149|1148.5|1148.1|1147.6|1319
1603290900000|2020-10-21 14:35:00|1148.5|1148|1148.7|1148.2|1148.8|1148.3|1147.9|1147.4|1116
1603291200000|2020-10-21 14:40:00|1148.8|1148.3|1149.1|1148.6|1149.4|1148.9|1148.7|1148.2|776
1603291500000|2020-10-21 14:45:00|1149|1148.5|1147.5|1147|1149.3|1148.8|1147.5|1147|930
1603291800000|2020-10-21 14:50:00|1147.4|1146.9|1147.1|1146.6|1147.5|1147|1146.6|1146.1|1058
1603292100000|2020-10-21 14:55:00|1147|1146.5|1146.6|1146.1|1147.2|1146.7|1146.1|1145.6|883
1603292400000|2020-10-21 15:00:00|1146.5|1146|1145.6|1145.1|1146.5|1146|1145.6|1145.1|753
1603292700000|2020-10-21 15:05:00|1145.7|1145.2|1145.3|1144.8|1145.8|1145.3|1145.1|1144.6|835
1603293000000|2020-10-21 15:10:00|1145.2|1144.7|1144.4|1143.9|1145.2|1144.7|1144|1143.5|854
1603293300000|2020-10-21 15:15:00|1144.3|1143.8|1143.5|1143|1144.3|1143.8|1142.7|1142.2|1374
1603293600000|2020-10-21 15:20:00|1143.6|1143.1|1143.7|1143.2|1143.8|1143.3|1142.9|1142.4|975
1603293900000|2020-10-21 15:25:00|1143.6|1143.1|1145|1144.5|1145.1|1144.6|1143.4|1142.9|1233
1603294200000|2020-10-21 15:30:00|1144.9|1144.4|1145.7|1145.2|1145.9|1145.4|1144.9|1144.4|680
1603294500000|2020-10-21 15:35:00|1145.6|1145.1|1146.2|1145.7|1146.4|1145.9|1145.6|1145.1|487
1603294800000|2020-10-21 15:40:00|1146.1|1145.6|1145.9|1145.4|1146.4|1145.9|1145.4|1144.9|535
1603295100000|2020-10-21 15:45:00|1145.8|1145.3|1145.5|1145|1146|1145.5|1145.4|1144.9|517
1603295400000|2020-10-21 15:50:00|1145.6|1145.1|1145.8|1145.3|1145.9|1145.4|1145.5|1145|552
1603295700000|2020-10-21 15:55:00|1145.7|1145.2|1145.5|1145|1145.8|1145.3|1144.8|1144.3|2029
1603296000000|2020-10-21 16:00:00|1145.6|1145.1|1146.2|1145.7|1146.5|1146|1144.7|1144.2|1077
1603296300000|2020-10-21 16:05:00|1146.1|1145.6|1146.1|1145.6|1146.5|1146|1145.8|1145.3|251
1603296600000|2020-10-21 16:10:00|1146|1145.5|1145.8|1145.3|1146|1145.5|1145.3|1144.8|317
1603296900000|2020-10-21 16:15:00|1145.7|1145.2|1144.9|1144.4|1145.9|1145.4|1144.8|1144.3|355
1603297200000|2020-10-21 16:20:00|1144.8|1144.3|1147.2|1146.7|1148.3|1147.8|1144.8|1144.3|1177
1603297500000|2020-10-21 16:25:00|1147.1|1146.6|1145.8|1145.3|1147.4|1146.9|1145.3|1144.8|710
1603297800000|2020-10-21 16:30:00|1145.9|1145.4|1145|1144.5|1146.5|1146|1144.9|1144.4|792
1603298100000|2020-10-21 16:35:00|1145.1|1144.6|1145|1144.5|1145.3|1144.8|1144.6|1144.1|323
1603298400000|2020-10-21 16:40:00|1144.8|1144.3|1144.8|1144.3|1145.2|1144.7|1144.3|1143.8|389
1603298700000|2020-10-21 16:45:00|1144.9|1144.4|1143.9|1143.4|1145.1|1144.6|1143.7|1143.2|271
1603299000000|2020-10-21 16:50:00|1143.8|1143.3|1143.8|1143.3|1144.5|1144|1143.6|1143.1|215
1603299300000|2020-10-21 16:55:00|1143.9|1143.4|1143.8|1143.3|1144.4|1143.9|1143.5|1143|551
1603299600000|2020-10-21 17:00:00|1143.7|1143.2|1144.6|1144.1|1144.6|1144.1|1143.5|1143|246
1603299900000|2020-10-21 17:05:00|1144.5|1144|1144.3|1143.8|1144.6|1144.1|1143.9|1143.4|229
1603300200000|2020-10-21 17:10:00|1144.2|1143.7|1144.3|1143.8|1144.6|1144.1|1143.9|1143.4|369
1603300500000|2020-10-21 17:15:00|1144.4|1143.9|1144.8|1144.3|1145|1144.5|1144.4|1143.9|398
1603300800000|2020-10-21 17:20:00|1144.7|1144.2|1145.1|1144.6|1145.3|1144.8|1144.5|1144|350
1603301100000|2020-10-21 17:25:00|1145.2|1144.7|1145.1|1144.6|1145.2|1144.7|1144.7|1144.2|190
1603301400000|2020-10-21 17:30:00|1145.2|1144.7|1145.5|1145|1145.7|1145.2|1145.1|1144.6|249
1603301700000|2020-10-21 17:35:00|1145.4|1144.9|1144.1|1143.6|1145.5|1145|1144.1|1143.6|287
1603302000000|2020-10-21 17:40:00|1144.2|1143.7|1144.3|1143.8|1144.4|1143.9|1143.6|1143.1|177
1603302300000|2020-10-21 17:45:00|1144.1|1143.6|1144.6|1144.1|1144.6|1144.1|1144|1143.5|147
1603302600000|2020-10-21 17:50:00|1144.7|1144.2|1144.4|1143.9|1145.3|1144.8|1144.4|1143.9|138
1603302900000|2020-10-21 17:55:00|1144.5|1144|1144.1|1143.6|1144.6|1144.1|1143.9|1143.4|191
1603303200000|2020-10-21 18:00:00|1144.2|1143.7|1144.3|1143.8|1144.9|1144.4|1143.7|1143.2|346
1603303500000|2020-10-21 18:05:00|1144.2|1143.7|1144.5|1144|1144.7|1144.2|1143.9|1143.4|414
1603303800000|2020-10-21 18:10:00|1144.4|1143.9|1144.5|1144|1145.4|1144.9|1144.3|1143.8|528
1603304100000|2020-10-21 18:15:00|1144.6|1144.1|1144.1|1143.6|1144.8|1144.3|1144|1143.5|186
1603304400000|2020-10-21 18:20:00|1144.2|1143.7|1144.2|1143.7|1144.2|1143.7|1143.7|1143.2|227
1603304700000|2020-10-21 18:25:00|1144.1|1143.6|1145.2|1144.7|1145.5|1145|1144.1|1143.6|430
1603305000000|2020-10-21 18:30:00|1145.1|1144.6|1145.7|1145.2|1145.8|1145.3|1144.9|1144.4|532
1603305300000|2020-10-21 18:35:00|1145.8|1145.3|1145.2|1144.7|1145.9|1145.4|1145.1|1144.6|267
1603305600000|2020-10-21 18:40:00|1145.4|1144.9|1145.5|1145|1145.7|1145.2|1145.2|1144.7|254
1603305900000|2020-10-21 18:45:00|1145.6|1145.1|1145.4|1144.9|1145.9|1145.4|1145.3|1144.8|455
1603306200000|2020-10-21 18:50:00|1145.3|1144.8|1145.2|1144.7|1145.5|1145|1144.9|1144.4|256
1603306500000|2020-10-21 18:55:00|1145|1144.5|1145.7|1145.2|1145.7|1145.2|1145|1144.5|168
1603306800000|2020-10-21 19:00:00|1145.8|1145.3|1144.8|1144.3|1146.1|1145.6|1144.8|1144.3|310
1603307100000|2020-10-21 19:05:00|1144.9|1144.4|1145|1144.5|1145.2|1144.7|1144.3|1143.8|474
1603307400000|2020-10-21 19:10:00|1144.9|1144.4|1145.1|1144.6|1145.4|1144.9|1144.7|1144.2|308
1603307700000|2020-10-21 19:15:00|1145.2|1144.7|1145.1|1144.6|1145.3|1144.8|1144.6|1144.1|457
1603308000000|2020-10-21 19:20:00|1145|1144.5|1145.8|1145.3|1145.9|1145.4|1144.9|1144.4|320
1603308300000|2020-10-21 19:25:00|1145.9|1145.4|1145.9|1145.4|1146.1|1145.6|1145.5|1145|377
1603308600000|2020-10-21 19:30:00|1145.8|1145.3|1145.5|1145|1146.3|1145.8|1145.2|1144.7|999
1603308900000|2020-10-21 19:35:00|1145.7|1145.2|1144.9|1144.4|1145.8|1145.3|1144.8|1144.3|826
1603309200000|2020-10-21 19:40:00|1144.8|1144.3|1144.2|1143.7|1145|1144.5|1144.2|1143.7|1170
1603309500000|2020-10-21 19:45:00|1144.1|1143.6|1143.5|1143|1144.2|1143.7|1143.1|1142.6|985
1603309800000|2020-10-21 19:50:00|1143.4|1142.9|1142.9|1142.4|1143.7|1143.2|1142.6|1142.1|1798
1603310100000|2020-10-21 19:55:00|1143|1142.5|1143.2|1142.7|1143.4|1142.9|1142.6|1142.1|5494
1603310400000|2020-10-21 20:00:00|1143.5|1142.5|1144.4|1143.4|1144.6|1143.6|1143.4|1142.4|957
1603310700000|2020-10-21 20:05:00|1144.5|1143.5|1144.8|1143.8|1144.9|1143.9|1144.1|1143.1|636
1603311000000|2020-10-21 20:10:00|1144.5|1143.5|1144|1143|1144.6|1143.6|1144|1143|18
1603311300000|2020-10-21 20:15:00|1143.7|1142.7|1143.6|1142.6|1143.7|1142.7|1143.6|1142.6|5
1603311900000|2020-10-21 20:25:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.4|1143.4|87
1603312200000|2020-10-21 20:30:00|1144.5|1143.5|1144.9|1143.9|1144.9|1143.9|1144.3|1143.3|30
1603312500000|2020-10-21 20:35:00|1144.7|1143.7|1144.5|1143.5|1144.7|1143.7|1144.5|1143.5|8
1603312800000|2020-10-21 20:40:00|||||||||2
1603313100000|2020-10-21 20:45:00|1144|1143|1144|1143|1144|1143|1144|1143|3
1603313400000|2020-10-21 20:50:00|1144.1|1143.1|1143.8|1142.8|1144.1|1143.1|1143.8|1142.8|4
1603313700000|2020-10-21 20:55:00|1145.2|1144.2|1146.4|1145.4|1146.4|1145.4|1145.2|1144.2|25
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1146.5|1144.5|1147.2|1145.2|1146.3|1144.3|0
1603317900000|2020-10-21 22:05:00|1146.3|1144.3|1146.2|1144.2|1146.4|1144.4|1146.1|1144.1|0
1603318200000|2020-10-21 22:10:00|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1146.4|1144.4|0
1603318500000|2020-10-21 22:15:00|1146.7|1144.7|1147.1|1145.1|1147.2|1145.2|1146.7|1144.7|0
1603318800000|2020-10-21 22:20:00|1147.3|1145.3|1147.3|1145.3|1147.8|1145.8|1147.1|1145.1|0
1603319100000|2020-10-21 22:25:00|1147.2|1145.2|1148|1146|1148.1|1146.1|1147.2|1145.2|0
1603319400000|2020-10-21 22:30:00|1148.1|1146.1|1147.8|1145.8|1148.1|1146.1|1147.6|1145.6|0
1603319700000|2020-10-21 22:35:00|1147.7|1145.7|1147.5|1145.5|1147.8|1145.8|1147.4|1145.4|0
1603320000000|2020-10-21 22:40:00|1147.6|1145.6|1148|1146|1148.1|1146.1|1147.6|1145.6|0
1603320300000|2020-10-21 22:45:00|1148.1|1146.1|1148.1|1146.1|1148.2|1146.2|1147.8|1145.8|0
1603320600000|2020-10-21 22:50:00|1148|1146|1147.1|1145.1|1148.2|1146.2|1147.1|1145.1|0
1603320900000|2020-10-21 22:55:00|1147.2|1145.2|1146.3|1144.3|1147.4|1145.4|1146.1|1144.1|0
1603321200000|2020-10-21 23:00:00|1146.4|1144.4|1146.5|1144.5|1146.8|1144.8|1146.1|1144.1|0
1603321500000|2020-10-21 23:05:00|1146.6|1144.6|1146.9|1144.9|1146.9|1144.9|1146.5|1144.5|0
1603321800000|2020-10-21 23:10:00|1146.8|1144.8|1147.5|1145.5|1147.5|1145.5|1146.8|1144.8|0
1603322100000|2020-10-21 23:15:00|1147.6|1145.6|1147.1|1145.1|1147.6|1145.6|1147.1|1145.1|0
1603322400000|2020-10-21 23:20:00|1147|1145|1145.6|1143.6|1147|1145|1144.8|1142.8|0
1603322700000|2020-10-21 23:25:00|1145.5|1143.5|1145.6|1143.6|1146.1|1144.1|1145.5|1143.5|0
1603323000000|2020-10-21 23:30:00|1145.7|1143.7|1145.3|1143.3|1146|1144|1145.1|1143.1|0
1603323300000|2020-10-21 23:35:00|1145.2|1143.2|1140.1|1138.1|1145.5|1143.5|1137.9|1135.9|0
1603323600000|2020-10-21 23:40:00|1140.2|1138.2|1140.7|1138.7|1142.1|1140.1|1140|1138|0
1603323900000|2020-10-21 23:45:00|1140.6|1138.6|1140|1138|1141.2|1139.2|1137.8|1135.8|0
1603324200000|2020-10-21 23:50:00|1139.9|1137.9|1140.8|1138.8|1141.2|1139.2|1139.7|1137.7|0
1603324500000|2020-10-21 23:55:00|1140.9|1138.9|1141.5|1139.5|1141.7|1139.7|1140.8|1138.8|0
1603324800000|2020-10-22 00:00:00|1140.3|1139.3|1140|1139|1140.6|1139.6|1139.3|1138.3|35
1603325100000|2020-10-22 00:05:00|1140.1|1139.1|1139|1138|1140.1|1139.1|1139|1138|5
1603325400000|2020-10-22 00:10:00|1139.1|1138.1|1137.6|1136.6|1139.4|1138.4|1137.1|1136.1|126
1603325700000|2020-10-22 00:15:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1136.1|1135.1|52
1603326300000|2020-10-22 00:25:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|4
1603326600000|2020-10-22 00:30:00|1137.9|1136.9|1137.6|1136.6|1137.9|1136.9|1137.6|1136.6|2
1603326900000|2020-10-22 00:35:00|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1
1603327500000|2020-10-22 00:45:00|1138|1137|1138.4|1137.4|1138.5|1137.5|1138|1137|13
1603328400000|2020-10-22 01:00:00|1139|1138|1139.1|1138.1|1139.1|1138.1|1139|1138|11
1603329300000|2020-10-22 01:15:00|1140.5|1139.5|1139.8|1138.8|1140.5|1139.5|1139.8|1138.8|12
1603329600000|2020-10-22 01:20:00|1140.2|1139.2|1140.3|1139.3|1141|1140|1140.2|1139.2|31
1603329900000|2020-10-22 01:25:00|1139.7|1138.7|1138.4|1137.4|1140|1139|1138.4|1137.4|7
1603330200000|2020-10-22 01:30:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|4
1603330500000|2020-10-22 01:35:00|1138.2|1137.2|1137.8|1136.8|1138.2|1137.2|1137.7|1136.7|17
1603330800000|2020-10-22 01:40:00|1138.2|1137.2|1138.3|1137.3|1138.3|1137.3|1138.2|1137.2|2
1603331100000|2020-10-22 01:45:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1603331700000|2020-10-22 01:55:00|1137.2|1136.2|1139.8|1138.8|1139.8|1138.8|1137.2|1136.2|4
1603332000000|2020-10-22 02:00:00|1139.2|1138.2|1138.9|1137.9|1140.2|1139.2|1138.8|1137.8|45
1603332300000|2020-10-22 02:05:00|1138.6|1137.6|1137.8|1136.8|1139|1138|1137.8|1136.8|6
1603332600000|2020-10-22 02:10:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1
1603332900000|2020-10-22 02:15:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|8
1603333200000|2020-10-22 02:20:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1603333500000|2020-10-22 02:25:00|1135.7|1134.7|1136.5|1135.5|1136.5|1135.5|1135.7|1134.7|5
1603334100000|2020-10-22 02:35:00|1136.9|1135.9|1137.7|1136.7|1137.7|1136.7|1136.9|1135.9|5
1603334400000|2020-10-22 02:40:00|1137.6|1136.6|1137.9|1136.9|1137.9|1136.9|1137.6|1136.6|4
1603334700000|2020-10-22 02:45:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603335000000|2020-10-22 02:50:00|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1
1603335600000|2020-10-22 03:00:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1603336500000|2020-10-22 03:15:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1603336800000|2020-10-22 03:20:00|1138.3|1137.3|1137.4|1136.4|1138.3|1137.3|1137.4|1136.4|2
1603337100000|2020-10-22 03:25:00|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1
1603337700000|2020-10-22 03:35:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1
1603338300000|2020-10-22 03:45:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|5
1603338900000|2020-10-22 03:55:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1603339800000|2020-10-22 04:10:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603341000000|2020-10-22 04:30:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|3
1603341300000|2020-10-22 04:35:00|1136.9|1135.9|1136.8|1135.8|1136.9|1135.9|1136.7|1135.7|4
1603341900000|2020-10-22 04:45:00|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1
1603342500000|2020-10-22 04:55:00|1137|1136|1136.9|1135.9|1137|1136|1136.9|1135.9|3
1603342800000|2020-10-22 05:00:00|1136.8|1135.8|1136.7|1135.7|1136.8|1135.8|1136.7|1135.7|3
1603343400000|2020-10-22 05:10:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1
1603344300000|2020-10-22 05:25:00|1140.4|1139.4|1141.9|1140.9|1141.9|1140.9|1140.4|1139.4|8
1603344600000|2020-10-22 05:30:00|1142|1141|1141.9|1140.9|1142.1|1141.1|1141.9|1140.9|3
1603344900000|2020-10-22 05:35:00|1142.3|1141.3|1142.3|1141.3|1142.8|1141.8|1141.7|1140.7|13
1603345200000|2020-10-22 05:40:00|1142.9|1141.9|1142.8|1141.8|1143|1142|1142.7|1141.7|4
1603345500000|2020-10-22 05:45:00|1142.5|1141.5|1142.1|1141.1|1142.5|1141.5|1142.1|1141.1|7
1603345800000|2020-10-22 05:50:00|1142.3|1141.3|1141|1140|1142.3|1141.3|1141|1140|4
1603346100000|2020-10-22 05:55:00|1140.4|1139.4|1141.1|1140.1|1141.5|1140.5|1140.4|1139.4|4
1603346400000|2020-10-22 06:00:00|1142.4|1141.4|1141.6|1140.6|1142.4|1141.4|1141.6|1140.6|4
1603346700000|2020-10-22 06:05:00|1141.8|1140.8|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|3
1603347000000|2020-10-22 06:10:00|1142.9|1141.9|1143.4|1142.4|1143.4|1142.4|1142.5|1141.5|17
1603347300000|2020-10-22 06:15:00|1143.2|1142.2|1144|1143|1144|1143|1143.2|1142.2|5
1603347600000|2020-10-22 06:20:00|1143.8|1142.8|1143.6|1142.6|1144.4|1143.4|1143.6|1142.6|70
1603347900000|2020-10-22 06:25:00|1143.5|1142.5|1142.6|1141.6|1143.7|1142.7|1142.3|1141.3|49
1603348200000|2020-10-22 06:30:00|1142.8|1141.8|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|12
1603348500000|2020-10-22 06:35:00|1142.6|1141.6|1142.5|1141.5|1142.7|1141.7|1142.4|1141.4|22
1603348800000|2020-10-22 06:40:00|1143|1142|1143|1142|1143.6|1142.6|1142.9|1141.9|40
1603349100000|2020-10-22 06:45:00|1143.2|1142.2|1143|1142|1143.2|1142.2|1142.7|1141.7|17
1603349400000|2020-10-22 06:50:00|1143.1|1142.1|1142.4|1141.4|1143.2|1142.2|1142.4|1141.4|44
1603349700000|2020-10-22 06:55:00|1142.3|1141.3|1142.6|1141.6|1142.6|1141.6|1141.9|1140.9|119
1603350000000|2020-10-22 07:00:00|1142.3|1141.3|1140.1|1139.1|1142.3|1141.3|1140.1|1139.1|400
1603350300000|2020-10-22 07:05:00|1140.2|1139.2|1140|1139|1140.7|1139.7|1139.8|1138.8|230
1603350600000|2020-10-22 07:10:00|1139.8|1138.8|1140.1|1139.1|1140.1|1139.1|1139.3|1138.3|361
1603350900000|2020-10-22 07:15:00|1140|1139|1140.8|1139.8|1141.1|1140.1|1140|1139|130
1603351200000|2020-10-22 07:20:00|1140.7|1139.7|1140.7|1139.7|1140.9|1139.9|1139.8|1138.8|131
1603351500000|2020-10-22 07:25:00|1140.5|1139.5|1141.7|1140.7|1141.8|1140.8|1140.5|1139.5|33
1603351800000|2020-10-22 07:30:00|1141.6|1140.6|1142.6|1141.6|1142.6|1141.6|1141.4|1140.4|114
1603352100000|2020-10-22 07:35:00|1142.5|1141.5|1142.9|1141.9|1143.2|1142.2|1142.3|1141.3|122
1603352400000|2020-10-22 07:40:00|1142.8|1141.8|1142.1|1141.1|1143.1|1142.1|1142.1|1141.1|337
1603352700000|2020-10-22 07:45:00|1142|1141|1142.2|1141.2|1142.3|1141.3|1141|1140|112
1603353000000|2020-10-22 07:50:00|1142.5|1141.5|1142.6|1141.6|1142.7|1141.7|1142.1|1141.1|83
1603353300000|2020-10-22 07:55:00|1142.7|1141.7|1143.7|1142.7|1143.7|1142.7|1142.7|1141.7|181
1603353600000|2020-10-22 08:00:00|1143.6|1142.6|1143.2|1142.2|1143.6|1142.6|1142.8|1141.8|100
1603353900000|2020-10-22 08:05:00|1143|1142|1143|1142|1143.4|1142.4|1142.4|1141.4|169
1603354200000|2020-10-22 08:10:00|1143.2|1142.2|1142.9|1141.9|1143.3|1142.3|1142.7|1141.7|60
1603354500000|2020-10-22 08:15:00|1143|1142|1143|1142|1143.5|1142.5|1142.8|1141.8|116
1603354800000|2020-10-22 08:20:00|1143.2|1142.2|1144.2|1143.2|1144.4|1143.4|1143|1142|121
1603355100000|2020-10-22 08:25:00|1144.4|1143.4|1146|1145|1146.2|1145.2|1144.3|1143.3|321
1603355400000|2020-10-22 08:30:00|1145.9|1144.9|1145|1144|1146.4|1145.4|1145|1144|201
1603355700000|2020-10-22 08:35:00|1145.2|1144.2|1144.4|1143.4|1145.2|1144.2|1144.2|1143.2|154
1603356000000|2020-10-22 08:40:00|1144.5|1143.5|1144.4|1143.4|1144.5|1143.5|1143.8|1142.8|134
1603356300000|2020-10-22 08:45:00|1144.3|1143.3|1143.8|1142.8|1144.3|1143.3|1143.8|1142.8|90
1603356600000|2020-10-22 08:50:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1143.4|1142.4|98
1603356900000|2020-10-22 08:55:00|1144|1143|1143.5|1142.5|1144.2|1143.2|1143.5|1142.5|76
1603357200000|2020-10-22 09:00:00|1143.7|1142.7|1143.3|1142.3|1143.9|1142.9|1143.2|1142.2|95
1603357500000|2020-10-22 09:05:00|1143.2|1142.2|1143.1|1142.1|1143.4|1142.4|1143|1142|65
1603357800000|2020-10-22 09:10:00|1143|1142|1142.3|1141.3|1143.1|1142.1|1142.3|1141.3|94
1603358100000|2020-10-22 09:15:00|1142.4|1141.4|1143.1|1142.1|1143.1|1142.1|1141.9|1140.9|123
1603358400000|2020-10-22 09:20:00|1143|1142|1143|1142|1143.1|1142.1|1142.8|1141.8|90
1603358700000|2020-10-22 09:25:00|1143.1|1142.1|1143.4|1142.4|1143.5|1142.5|1143|1142|73
1603359000000|2020-10-22 09:30:00|1143.3|1142.3|1143.3|1142.3|1143.8|1142.8|1143.2|1142.2|82
1603359300000|2020-10-22 09:35:00|1143.4|1142.4|1143.6|1142.6|1144|1143|1143.1|1142.1|201
1603359600000|2020-10-22 09:40:00|1143.4|1142.4|1143.7|1142.7|1143.9|1142.9|1143.4|1142.4|81
1603359900000|2020-10-22 09:45:00|1143.8|1142.8|1143.1|1142.1|1143.8|1142.8|1143.1|1142.1|67
1603360200000|2020-10-22 09:50:00|1143.4|1142.4|1144|1143|1144|1143|1143.4|1142.4|176
1603360500000|2020-10-22 09:55:00|1144.1|1143.1|1144.2|1143.2|1144.4|1143.4|1144.1|1143.1|189
1603360800000|2020-10-22 10:00:00|1144.1|1143.1|1143.5|1142.5|1144.1|1143.1|1143.1|1142.1|93
1603361100000|2020-10-22 10:05:00|1143.3|1142.3|1143.5|1142.5|1143.5|1142.5|1143|1142|72
1603361400000|2020-10-22 10:10:00|1143.6|1142.6|1143.8|1142.8|1143.8|1142.8|1143.4|1142.4|123
1603361700000|2020-10-22 10:15:00|1143.6|1142.6|1145.4|1144.4|1145.5|1144.5|1143.6|1142.6|127
1603362000000|2020-10-22 10:20:00|1145.3|1144.3|1146|1145|1146.3|1145.3|1145.3|1144.3|201
1603362300000|2020-10-22 10:25:00|1145.9|1144.9|1145.7|1144.7|1146.3|1145.3|1145.7|1144.7|105
1603362600000|2020-10-22 10:30:00|1146|1145|1145.5|1144.5|1146.1|1145.1|1145.5|1144.5|134
1603362900000|2020-10-22 10:35:00|1145.4|1144.4|1145.3|1144.3|1146.1|1145.1|1145.3|1144.3|125
1603363200000|2020-10-22 10:40:00|1145.4|1144.4|1145.8|1144.8|1145.8|1144.8|1145.2|1144.2|73
1603363500000|2020-10-22 10:45:00|1145.5|1144.5|1145.7|1144.7|1146.6|1145.6|1145.5|1144.5|102
1603363800000|2020-10-22 10:50:00|1145.8|1144.8|1146.1|1145.1|1146.3|1145.3|1145.8|1144.8|60
1603364100000|2020-10-22 10:55:00|1146.3|1145.3|1146.2|1145.2|1146.3|1145.3|1145.8|1144.8|88
1603364400000|2020-10-22 11:00:00|1146.3|1145.3|1145.3|1144.3|1146.5|1145.5|1145.3|1144.3|125
1603364700000|2020-10-22 11:05:00|1145.4|1144.4|1145.7|1144.7|1146|1145|1145.4|1144.4|30
1603365000000|2020-10-22 11:10:00|1145.9|1144.9|1145.8|1144.8|1146.1|1145.1|1145.8|1144.8|7
1603365300000|2020-10-22 11:15:00|1146|1145|1146.3|1145.3|1146.4|1145.4|1145.6|1144.6|21
1603365600000|2020-10-22 11:20:00|1146.1|1145.1|1145.9|1144.9|1146.5|1145.5|1145.9|1144.9|87
1603365900000|2020-10-22 11:25:00|1145.8|1144.8|1145.5|1144.5|1145.8|1144.8|1145.4|1144.4|104
1603366200000|2020-10-22 11:30:00|1145.6|1144.6|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|180
1603366500000|2020-10-22 11:35:00|1145|1144|1145.1|1144.1|1145.2|1144.2|1144.8|1143.8|104
1603366800000|2020-10-22 11:40:00|1145|1144|1145|1144|1145.1|1144.1|1144.8|1143.8|115
1603367100000|2020-10-22 11:45:00|1145.1|1144.1|1145.4|1144.4|1145.5|1144.5|1144.8|1143.8|129
1603367400000|2020-10-22 11:50:00|1145.5|1144.5|1145.3|1144.3|1145.7|1144.7|1145.2|1144.2|76
1603367700000|2020-10-22 11:55:00|1145.4|1144.4|1145.4|1144.4|1145.4|1144.4|1144.8|1143.8|162
1603368000000|2020-10-22 12:00:00|1145.5|1144.5|1145.8|1144.8|1145.9|1144.9|1145.5|1144.5|148
1603368300000|2020-10-22 12:05:00|1145.7|1144.7|1145.6|1144.6|1145.7|1144.7|1145|1144|148
1603368600000|2020-10-22 12:10:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1144.9|1143.9|223
1603368900000|2020-10-22 12:15:00|1144.9|1143.9|1144.7|1143.7|1144.9|1143.9|1144.3|1143.3|136
1603369200000|2020-10-22 12:20:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.2|1143.2|297
1603369500000|2020-10-22 12:25:00|1144.9|1143.9|1144.8|1143.8|1144.9|1143.9|1144.6|1143.6|120
1603369800000|2020-10-22 12:30:00|1144.9|1143.9|1144|1143|1146|1145|1143.1|1142.1|450
1603370100000|2020-10-22 12:35:00|1143.9|1142.9|1144.2|1143.2|1144.4|1143.4|1143.5|1142.5|159
1603370400000|2020-10-22 12:40:00|1144.5|1143.5|1145.3|1144.3|1145.4|1144.4|1144.5|1143.5|170
1603370700000|2020-10-22 12:45:00|1145.2|1144.2|1144.9|1143.9|1145.4|1144.4|1144.7|1143.7|228
1603371000000|2020-10-22 12:50:00|1144.8|1143.8|1144.9|1143.9|1145.3|1144.3|1144.7|1143.7|56
1603371300000|2020-10-22 12:55:00|1144.8|1143.8|1144.8|1143.8|1145.2|1144.2|1144.6|1143.6|83
1603371600000|2020-10-22 13:00:00|1145.1|1144.1|1145.3|1144.3|1145.3|1144.3|1144.5|1143.5|228
1603371900000|2020-10-22 13:05:00|1145.2|1144.2|1145|1144|1145.5|1144.5|1145|1144|152
1603372200000|2020-10-22 13:10:00|1144.8|1143.8|1145.1|1144.1|1145.6|1144.6|1144.8|1143.8|169
1603372500000|2020-10-22 13:15:00|1145|1144|1145.2|1144.2|1145.6|1144.6|1144.8|1143.8|65
1603372800000|2020-10-22 13:20:00|1145.3|1144.3|1145.6|1144.6|1145.7|1144.7|1145.1|1144.1|54
1603373100000|2020-10-22 13:25:00|1145.4|1144.4|1145.7|1144.7|1146.1|1145.1|1144.9|1143.9|318
1603373400000|2020-10-22 13:30:00|1145.4|1144.9|1144.3|1143.8|1146.1|1145.6|1144|1143.5|2298
1603373700000|2020-10-22 13:35:00|1144.2|1143.7|1142.8|1142.3|1144.3|1143.8|1142.5|1142|1438
1603374000000|2020-10-22 13:40:00|1142.9|1142.4|1144.1|1143.6|1144.1|1143.6|1142.3|1141.8|1445
1603374300000|2020-10-22 13:45:00|1144.2|1143.7|1144.7|1144.2|1144.8|1144.3|1143.5|1143|969
1603374600000|2020-10-22 13:50:00|1144.6|1144.1|1145|1144.5|1145.1|1144.6|1144.3|1143.8|655
1603374900000|2020-10-22 13:55:00|1144.9|1144.4|1143.6|1143.1|1145.3|1144.8|1143.5|1143|522
1603375200000|2020-10-22 14:00:00|1143.7|1143.2|1141.5|1141|1143.8|1143.3|1141.4|1140.9|1230
1603375500000|2020-10-22 14:05:00|1141.4|1140.9|1141.1|1140.6|1142|1141.5|1141.1|1140.6|485
1603375800000|2020-10-22 14:10:00|1141.2|1140.7|1142|1141.5|1142|1141.5|1140.8|1140.3|377
1603376100000|2020-10-22 14:15:00|1141.9|1141.4|1141.4|1140.9|1142.2|1141.7|1141.3|1140.8|541
1603376400000|2020-10-22 14:20:00|1141.3|1140.8|1138.9|1138.4|1141.3|1140.8|1138.9|1138.4|793
1603376700000|2020-10-22 14:25:00|1139|1138.5|1139.7|1139.2|1139.8|1139.3|1138.6|1138.1|774
1603377000000|2020-10-22 14:30:00|1139.6|1139.1|1138.7|1138.2|1139.8|1139.3|1138.2|1137.7|1111
1603377300000|2020-10-22 14:35:00|1138.8|1138.3|1138.7|1138.2|1140.1|1139.6|1138.5|1138|974
1603377600000|2020-10-22 14:40:00|1138.6|1138.1|1137.2|1136.7|1138.7|1138.2|1137.1|1136.6|1038
1603377900000|2020-10-22 14:45:00|1137.3|1136.8|1138|1137.5|1138.2|1137.7|1137.1|1136.6|725
1603378200000|2020-10-22 14:50:00|1138.1|1137.6|1139.8|1139.3|1140.6|1140.1|1137.3|1136.8|1561
1603378500000|2020-10-22 14:55:00|1139.9|1139.4|1140.3|1139.8|1140.8|1140.3|1139.8|1139.3|1425
1603378800000|2020-10-22 15:00:00|1140.2|1139.7|1140.9|1140.4|1140.9|1140.4|1139.8|1139.3|696
1603379100000|2020-10-22 15:05:00|1140.8|1140.3|1139.8|1139.3|1140.9|1140.4|1139.5|1139|421
1603379400000|2020-10-22 15:10:00|1139.7|1139.2|1142.8|1142.3|1142.9|1142.4|1139.7|1139.2|1386
1603379700000|2020-10-22 15:15:00|1142.9|1142.4|1142.5|1142|1143.1|1142.6|1141.8|1141.3|1176
1603380000000|2020-10-22 15:20:00|1142.7|1142.2|1142.8|1142.3|1143.3|1142.8|1142.4|1141.9|644
1603380300000|2020-10-22 15:25:00|1142.7|1142.2|1142.7|1142.2|1143.1|1142.6|1142.2|1141.7|612
1603380600000|2020-10-22 15:30:00|1142.9|1142.4|1142|1141.5|1143|1142.5|1141.8|1141.3|1179
1603380900000|2020-10-22 15:35:00|1142.1|1141.6|1142.2|1141.7|1142.8|1142.3|1141.7|1141.2|497
1603381200000|2020-10-22 15:40:00|1142.3|1141.8|1142.4|1141.9|1142.8|1142.3|1141.8|1141.3|578
1603381500000|2020-10-22 15:45:00|1142.5|1142|1142.8|1142.3|1143.2|1142.7|1142.2|1141.7|331
1603381800000|2020-10-22 15:50:00|1142.9|1142.4|1141.8|1141.3|1143.5|1143|1141.8|1141.3|423
1603382100000|2020-10-22 15:55:00|1141.6|1141.1|1141.6|1141.1|1142.1|1141.6|1141.4|1140.9|424
1603382400000|2020-10-22 16:00:00|1141.7|1141.2|1141|1140.5|1142.1|1141.6|1140.9|1140.4|326
1603382700000|2020-10-22 16:05:00|1141.2|1140.7|1142.1|1141.6|1142.1|1141.6|1141.2|1140.7|206
1603383000000|2020-10-22 16:10:00|1142|1141.5|1141.9|1141.4|1142.1|1141.6|1141.6|1141.1|137
1603383300000|2020-10-22 16:15:00|1142|1141.5|1141.6|1141.1|1142.4|1141.9|1141.6|1141.1|234
1603383600000|2020-10-22 16:20:00|1141.7|1141.2|1141.1|1140.6|1141.9|1141.4|1141.1|1140.6|175
1603383900000|2020-10-22 16:25:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141|1140.5|355
1603384200000|2020-10-22 16:30:00|1141.6|1141.1|1141.1|1140.6|1141.6|1141.1|1140.8|1140.3|131
1603384500000|2020-10-22 16:35:00|1141|1140.5|1140.9|1140.4|1141.1|1140.6|1140.6|1140.1|223
1603384800000|2020-10-22 16:40:00|1141|1140.5|1140.9|1140.4|1141.2|1140.7|1140.7|1140.2|310
1603385100000|2020-10-22 16:45:00|1140.8|1140.3|1142.2|1141.7|1142.2|1141.7|1140.8|1140.3|192
1603385400000|2020-10-22 16:50:00|1142.1|1141.6|1142.5|1142|1142.5|1142|1142|1141.5|201
1603385700000|2020-10-22 16:55:00|1142.6|1142.1|1143|1142.5|1143.1|1142.6|1142.6|1142.1|154
1603386000000|2020-10-22 17:00:00|1143.1|1142.6|1142.8|1142.3|1143.2|1142.7|1142.7|1142.2|211
1603386300000|2020-10-22 17:05:00|1142.9|1142.4|1143.3|1142.8|1143.3|1142.8|1142.4|1141.9|212
1603386600000|2020-10-22 17:10:00|1143.2|1142.7|1143.8|1143.3|1144.2|1143.7|1143.2|1142.7|334
1603386900000|2020-10-22 17:15:00|1143.9|1143.4|1143.7|1143.2|1144.8|1144.3|1143.7|1143.2|533
1603387200000|2020-10-22 17:20:00|1143.8|1143.3|1143.7|1143.2|1143.8|1143.3|1143.6|1143.1|203
1603387500000|2020-10-22 17:25:00|1143.8|1143.3|1143.7|1143.2|1144.2|1143.7|1143.6|1143.1|250
1603387800000|2020-10-22 17:30:00|1143.8|1143.3|1143.4|1142.9|1143.8|1143.3|1143.4|1142.9|189
1603388100000|2020-10-22 17:35:00|1143.3|1142.8|1143.2|1142.7|1143.3|1142.8|1142.6|1142.1|531
1603388400000|2020-10-22 17:40:00|1143.3|1142.8|1143.4|1142.9|1144|1143.5|1142.7|1142.2|636
1603388700000|2020-10-22 17:45:00|1143.6|1143.1|1143.3|1142.8|1143.7|1143.2|1143.1|1142.6|177
1603389000000|2020-10-22 17:50:00|1143.5|1143|1143.9|1143.4|1144.2|1143.7|1143.2|1142.7|343
1603389300000|2020-10-22 17:55:00|1144|1143.5|1143.7|1143.2|1144.2|1143.7|1143.4|1142.9|146
1603389600000|2020-10-22 18:00:00|1143.6|1143.1|1143.8|1143.3|1144|1143.5|1143.6|1143.1|306
1603389900000|2020-10-22 18:05:00|1143.9|1143.4|1143.8|1143.3|1143.9|1143.4|1143.6|1143.1|202
1603390200000|2020-10-22 18:10:00|1143.7|1143.2|1143.7|1143.2|1144|1143.5|1143.6|1143.1|185
1603390500000|2020-10-22 18:15:00|1143.9|1143.4|1144.2|1143.7|1144.7|1144.2|1143.7|1143.2|433
1603390800000|2020-10-22 18:20:00|1144.3|1143.8|1144.4|1143.9|1144.4|1143.9|1144|1143.5|379
1603391100000|2020-10-22 18:25:00|1144.3|1143.8|1143.6|1143.1|1144.4|1143.9|1143.6|1143.1|199
1603391400000|2020-10-22 18:30:00|1143.5|1143|1143.5|1143|1143.6|1143.1|1143.4|1142.9|376
1603391700000|2020-10-22 18:35:00|1143.6|1143.1|1143.5|1143|1143.9|1143.4|1143.2|1142.7|203
1603392000000|2020-10-22 18:40:00|1143.4|1142.9|1143.6|1143.1|1143.9|1143.4|1143.4|1142.9|428
1603392300000|2020-10-22 18:45:00|1143.7|1143.2|1143.8|1143.3|1144.2|1143.7|1143.7|1143.2|270
1603392600000|2020-10-22 18:50:00|1143.9|1143.4|1144.3|1143.8|1144.6|1144.1|1143.7|1143.2|465
1603392900000|2020-10-22 18:55:00|1144.4|1143.9|1144.4|1143.9|1144.7|1144.2|1144.4|1143.9|407
1603393200000|2020-10-22 19:00:00|1144.5|1144|1144.4|1143.9|1144.7|1144.2|1144.3|1143.8|646
1603393500000|2020-10-22 19:05:00|1144.3|1143.8|1143.8|1143.3|1144.3|1143.8|1143.3|1142.8|437
1603393800000|2020-10-22 19:10:00|1143.9|1143.4|1143.7|1143.2|1143.9|1143.4|1143.4|1142.9|391
1603394100000|2020-10-22 19:15:00|1143.6|1143.1|1143.6|1143.1|1143.7|1143.2|1143.2|1142.7|306
1603394400000|2020-10-22 19:20:00|1143.7|1143.2|1143.8|1143.3|1144.1|1143.6|1143.6|1143.1|447
1603394700000|2020-10-22 19:25:00|1143.7|1143.2|1144|1143.5|1144.1|1143.6|1143.6|1143.1|427
1603395000000|2020-10-22 19:30:00|1144.1|1143.6|1144.2|1143.7|1144.5|1144|1144|1143.5|610
1603395300000|2020-10-22 19:35:00|1144.3|1143.8|1144.3|1143.8|1144.9|1144.4|1144.2|1143.7|629
1603395600000|2020-10-22 19:40:00|1144.4|1143.9|1144.5|1144|1145|1144.5|1144.2|1143.7|625
1603395900000|2020-10-22 19:45:00|1144.4|1143.9|1144|1143.5|1144.4|1143.9|1143.7|1143.2|843
1603396200000|2020-10-22 19:50:00|1144.2|1143.7|1142.8|1142.3|1144.2|1143.7|1142.6|1142.1|2580
1603396500000|2020-10-22 19:55:00|1142.7|1142.2|1142.3|1141.8|1142.9|1142.4|1141.6|1141.1|7677
1603396800000|2020-10-22 20:00:00|1142.5|1141.5|1142|1141|1142.8|1141.8|1141.6|1140.6|688
1603397100000|2020-10-22 20:05:00|1141.9|1140.9|1142.1|1141.1|1142.1|1141.1|1141.9|1140.9|43
1603397400000|2020-10-22 20:10:00|1142.2|1141.2|1143|1142|1143.2|1142.2|1142.1|1141.1|95
1603397700000|2020-10-22 20:15:00|1143.1|1142.1|1143.5|1142.5|1143.5|1142.5|1143.1|1142.1|10
1603398000000|2020-10-22 20:20:00|1142.7|1141.7|1142.6|1141.6|1142.7|1141.7|1142.6|1141.6|3
1603398300000|2020-10-22 20:25:00|1142.8|1141.8|1142|1141|1142.9|1141.9|1142|1141|99
1603398600000|2020-10-22 20:30:00|1142.1|1141.1|1143.2|1142.2|1143.2|1142.2|1141.9|1140.9|43
1603400100000|2020-10-22 20:55:00|1141.2|1140.2|1141.7|1140.7|1141.7|1140.7|1141.2|1140.2|35
1603400400000|2020-10-22 21:00:00|1141.5|1140.5|1141|1140|1141.5|1140.5|1141|1140|4
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1142|1140|1142.7|1140.7|1141.6|1139.6|0
1603404300000|2020-10-22 22:05:00|1142.2|1140.2|1142.5|1140.5|1142.5|1140.5|1142|1140|0
1603404600000|2020-10-22 22:10:00|1142.4|1140.4|1142.3|1140.3|1142.6|1140.6|1142.2|1140.2|0
1603404900000|2020-10-22 22:15:00|1142.4|1140.4|1142.2|1140.2|1142.7|1140.7|1142.2|1140.2|0
1603405200000|2020-10-22 22:20:00|1142.3|1140.3|1142.7|1140.7|1142.7|1140.7|1142.1|1140.1|0
1603405500000|2020-10-22 22:25:00|1142.6|1140.6|1142.1|1140.1|1142.7|1140.7|1142|1140|0
1603405800000|2020-10-22 22:30:00|1142|1140|1142.1|1140.1|1142.2|1140.2|1141.8|1139.8|0
1603406100000|2020-10-22 22:35:00|1142|1140|1142.2|1140.2|1142.3|1140.3|1141.7|1139.7|0
1603406400000|2020-10-22 22:40:00|1142.3|1140.3|1142.2|1140.2|1142.4|1140.4|1142.1|1140.1|0
1603406700000|2020-10-22 22:45:00|1142.3|1140.3|1142.5|1140.5|1142.7|1140.7|1142.2|1140.2|0
1603407000000|2020-10-22 22:50:00|1142.6|1140.6|1142.5|1140.5|1142.8|1140.8|1142.5|1140.5|0
1603407300000|2020-10-22 22:55:00|1142.4|1140.4|1142|1140|1142.6|1140.6|1142|1140|0
1603407600000|2020-10-22 23:00:00|1142.1|1140.1|1142|1140|1142.2|1140.2|1142|1140|0
1603407900000|2020-10-22 23:05:00|1142.1|1140.1|1141.4|1139.4|1142.2|1140.2|1141.3|1139.3|0
1603408200000|2020-10-22 23:10:00|1141.5|1139.5|1140.8|1138.8|1141.8|1139.8|1140.2|1138.2|0
1603408500000|2020-10-22 23:15:00|1140.7|1138.7|1141.2|1139.2|1141.6|1139.6|1140.7|1138.7|0
1603408800000|2020-10-22 23:20:00|1141.3|1139.3|1141.4|1139.4|1141.5|1139.5|1141.1|1139.1|0
1603409100000|2020-10-22 23:25:00|1141.3|1139.3|1141.5|1139.5|1141.7|1139.7|1141.2|1139.2|0
1603409400000|2020-10-22 23:30:00|1141.4|1139.4|1141.7|1139.7|1141.7|1139.7|1141.2|1139.2|0
1603409700000|2020-10-22 23:35:00|1141.6|1139.6|1142|1140|1142.2|1140.2|1141.6|1139.6|0
1603410000000|2020-10-22 23:40:00|1141.7|1139.7|1141.7|1139.7|1141.8|1139.8|1141.6|1139.6|0
1603410300000|2020-10-22 23:45:00|1141.6|1139.6|1141.3|1139.3|1141.7|1139.7|1140.8|1138.8|0
1603410600000|2020-10-22 23:50:00|1141.4|1139.4|1141.4|1139.4|1141.5|1139.5|1141|1139|0
1603410900000|2020-10-22 23:55:00|1141.5|1139.5|1141.2|1139.2|1141.5|1139.5|1140.9|1138.9|0
1603411200000|2020-10-23 00:00:00|1141.1|1139.1|1140.5|1139.5|1142.4|1141.4|1140.5|1139|15
1603411500000|2020-10-23 00:05:00|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1
1603411800000|2020-10-23 00:10:00|1141|1140|1141|1140|1141|1140|1141|1140|8
1603412100000|2020-10-23 00:15:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1138.6|1137.6|63
1603412400000|2020-10-23 00:20:00|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1
1603413000000|2020-10-23 00:30:00|1140.9|1139.9|1140.8|1139.8|1141.2|1140.2|1140.5|1139.5|58
1603413600000|2020-10-23 00:40:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1603413900000|2020-10-23 00:45:00|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|1
1603414200000|2020-10-23 00:50:00|1141.2|1140.2|1141.4|1140.4|1141.4|1140.4|1141.2|1140.2|5
1603414500000|2020-10-23 00:55:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1
1603414800000|2020-10-23 01:00:00|1141.5|1140.5|1141.3|1140.3|1141.5|1140.5|1141.3|1140.3|11
1603415100000|2020-10-23 01:05:00|1140.6|1139.6|1140|1139|1140.6|1139.6|1140|1139|23
1603415400000|2020-10-23 01:10:00|1140.5|1139.5|1139.7|1138.7|1140.5|1139.5|1139.7|1138.7|22
1603415700000|2020-10-23 01:15:00|1139.2|1138.2|1139.6|1138.6|1139.6|1138.6|1139.2|1138.2|6
1603416000000|2020-10-23 01:20:00|1139.1|1138.1|1138.7|1137.7|1139.1|1138.1|1138.7|1137.7|3
1603416300000|2020-10-23 01:25:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1
1603416600000|2020-10-23 01:30:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|5
1603416900000|2020-10-23 01:35:00|1137.4|1136.4|1138.4|1137.4|1138.4|1137.4|1136.2|1135.2|37
1603417200000|2020-10-23 01:40:00|1140.3|1139.3|1139.6|1138.6|1140.3|1139.3|1139.6|1138.6|4
1603417500000|2020-10-23 01:45:00|1139.7|1138.7|1140.3|1139.3|1140.3|1139.3|1139.5|1138.5|22
1603418100000|2020-10-23 01:55:00|1138.3|1137.3|1139.1|1138.1|1139.1|1138.1|1138.3|1137.3|3
1603418400000|2020-10-23 02:00:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1603419000000|2020-10-23 02:10:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1603419300000|2020-10-23 02:15:00|1140.8|1139.8|1139.9|1138.9|1140.8|1139.8|1139.9|1138.9|5
1603419900000|2020-10-23 02:25:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1603422000000|2020-10-23 03:00:00|1143.7|1142.7|1143.2|1142.2|1143.7|1142.7|1143.2|1142.2|18
1603422300000|2020-10-23 03:05:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|2
1603423800000|2020-10-23 03:30:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1
1603424700000|2020-10-23 03:45:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|21
1603425000000|2020-10-23 03:50:00|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|11
1603425600000|2020-10-23 04:00:00|1144.1|1143.1|1143.8|1142.8|1144.1|1143.1|1143.8|1142.8|16
1603425900000|2020-10-23 04:05:00|1143.6|1142.6|1143.4|1142.4|1143.6|1142.6|1143.4|1142.4|26
1603427700000|2020-10-23 04:35:00|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|1
1603428000000|2020-10-23 04:40:00|1143.5|1142.5|1143.6|1142.6|1143.6|1142.6|1143.4|1142.4|72
1603428900000|2020-10-23 04:55:00|1143.9|1142.9|1143.6|1142.6|1143.9|1142.9|1143.6|1142.6|13
1603429200000|2020-10-23 05:00:00|1144.1|1143.1|1143.6|1142.6|1144.1|1143.1|1143.6|1142.6|2
1603429500000|2020-10-23 05:05:00|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|2
1603429800000|2020-10-23 05:10:00|1143.9|1142.9|1144.1|1143.1|1144.1|1143.1|1143.5|1142.5|8
1603430100000|2020-10-23 05:15:00|1143.6|1142.6|1143|1142|1143.6|1142.6|1143|1142|10
1603431600000|2020-10-23 05:40:00|1141.6|1140.6|1143|1142|1143|1142|1141.6|1140.6|4
1603431900000|2020-10-23 05:45:00|1142.4|1141.4|1142|1141|1142.4|1141.4|1142|1141|2
1603432200000|2020-10-23 05:50:00|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|2
1603432500000|2020-10-23 05:55:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|2
1603432800000|2020-10-23 06:00:00|1140.9|1139.9|1139.8|1138.8|1140.9|1139.9|1139.8|1138.8|5
1603433100000|2020-10-23 06:05:00|1139.4|1138.4|1139.8|1138.8|1139.8|1138.8|1139.4|1138.4|11
1603433400000|2020-10-23 06:10:00|1139|1138|1138.8|1137.8|1139|1138|1138|1137|14
1603433700000|2020-10-23 06:15:00|1138.6|1137.6|1138.7|1137.7|1139.1|1138.1|1137.8|1136.8|28
1603434000000|2020-10-23 06:20:00|1138.8|1137.8|1139.4|1138.4|1139.4|1138.4|1138.8|1137.8|37
1603434300000|2020-10-23 06:25:00|1139.6|1138.6|1139.2|1138.2|1139.6|1138.6|1139.2|1138.2|7
1603434600000|2020-10-23 06:30:00|1139.5|1138.5|1139.3|1138.3|1139.7|1138.7|1138.4|1137.4|37
1603434900000|2020-10-23 06:35:00|1139.6|1138.6|1139.3|1138.3|1139.6|1138.6|1139.3|1138.3|8
1603435200000|2020-10-23 06:40:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|7
1603435500000|2020-10-23 06:45:00|1139.5|1138.5|1139.4|1138.4|1139.5|1138.5|1139.3|1138.3|7
1603435800000|2020-10-23 06:50:00|1139.3|1138.3|1139.7|1138.7|1140.1|1139.1|1139.3|1138.3|78
1603436100000|2020-10-23 06:55:00|1139.5|1138.5|1139.9|1138.9|1139.9|1138.9|1139.3|1138.3|58
1603436400000|2020-10-23 07:00:00|1139.6|1138.6|1141.3|1140.3|1141.3|1140.3|1139.4|1138.4|145
1603436700000|2020-10-23 07:05:00|1141.2|1140.2|1141.3|1140.3|1141.7|1140.7|1141.1|1140.1|253
1603437000000|2020-10-23 07:10:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1141.1|1140.1|173
1603437300000|2020-10-23 07:15:00|1141|1140|1141.8|1140.8|1142|1141|1141|1140|83
1603437600000|2020-10-23 07:20:00|1142|1141|1142.6|1141.6|1142.9|1141.9|1142|1141|140
1603437900000|2020-10-23 07:25:00|1142.7|1141.7|1143.3|1142.3|1143.3|1142.3|1142.5|1141.5|92
1603438200000|2020-10-23 07:30:00|1143.4|1142.4|1144.5|1143.5|1145.4|1144.4|1143.3|1142.3|252
1603438500000|2020-10-23 07:35:00|1144.8|1143.8|1146.1|1145.1|1146.4|1145.4|1144.8|1143.8|379
1603438800000|2020-10-23 07:40:00|1145.9|1144.9|1145.5|1144.5|1146|1145|1145.3|1144.3|117
1603439100000|2020-10-23 07:45:00|1145.6|1144.6|1145.7|1144.7|1146.1|1145.1|1145.2|1144.2|147
1603439400000|2020-10-23 07:50:00|1145.8|1144.8|1145.7|1144.7|1146.1|1145.1|1145.5|1144.5|164
1603439700000|2020-10-23 07:55:00|1145.8|1144.8|1146.4|1145.4|1146.7|1145.7|1145.8|1144.8|170
1603440000000|2020-10-23 08:00:00|1146.3|1145.3|1146.5|1145.5|1146.6|1145.6|1145.6|1144.6|218
1603440300000|2020-10-23 08:05:00|1146.6|1145.6|1145.2|1144.2|1147.1|1146.1|1145.2|1144.2|158
1603440600000|2020-10-23 08:10:00|1145|1144|1146|1145|1146.4|1145.4|1145|1144|143
1603440900000|2020-10-23 08:15:00|1145.9|1144.9|1146.8|1145.8|1146.9|1145.9|1145.8|1144.8|173
1603441200000|2020-10-23 08:20:00|1146.7|1145.7|1146.1|1145.1|1146.9|1145.9|1146|1145|139
1603441500000|2020-10-23 08:25:00|1146|1145|1146.1|1145.1|1146.6|1145.6|1146|1145|120
1603441800000|2020-10-23 08:30:00|1146|1145|1145.8|1144.8|1146|1145|1145.6|1144.6|137
1603442100000|2020-10-23 08:35:00|1145.9|1144.9|1145.8|1144.8|1146|1145|1145.5|1144.5|72
1603442400000|2020-10-23 08:40:00|1146.1|1145.1|1145.9|1144.9|1146.2|1145.2|1145.8|1144.8|90
1603442700000|2020-10-23 08:45:00|1146.1|1145.1|1145.8|1144.8|1146.2|1145.2|1145.6|1144.6|153
1603443000000|2020-10-23 08:50:00|1145.6|1144.6|1145.4|1144.4|1145.8|1144.8|1145.2|1144.2|67
1603443300000|2020-10-23 08:55:00|1145.6|1144.6|1145.1|1144.1|1145.6|1144.6|1145|1144|55
1603443600000|2020-10-23 09:00:00|1145.2|1144.2|1144.6|1143.6|1145.5|1144.5|1144.4|1143.4|299
1603443900000|2020-10-23 09:05:00|1145|1144|1145.1|1144.1|1145.2|1144.2|1144.7|1143.7|45
1603444200000|2020-10-23 09:10:00|1145.3|1144.3|1145.9|1144.9|1146|1145|1145.3|1144.3|82
1603444500000|2020-10-23 09:15:00|1145.7|1144.7|1146.6|1145.6|1146.7|1145.7|1145.7|1144.7|106
1603444800000|2020-10-23 09:20:00|1146.7|1145.7|1147|1146|1147.1|1146.1|1146.6|1145.6|106
1603445100000|2020-10-23 09:25:00|1147.1|1146.1|1146.9|1145.9|1147.2|1146.2|1146.8|1145.8|128
1603445400000|2020-10-23 09:30:00|1146.8|1145.8|1147|1146|1147.2|1146.2|1146.7|1145.7|86
1603445700000|2020-10-23 09:35:00|1147.1|1146.1|1146.7|1145.7|1147.1|1146.1|1146.4|1145.4|96
1603446000000|2020-10-23 09:40:00|1146.8|1145.8|1146|1145|1146.8|1145.8|1146|1145|67
1603446300000|2020-10-23 09:45:00|1146.1|1145.1|1146|1145|1146.1|1145.1|1145.7|1144.7|79
1603446600000|2020-10-23 09:50:00|1146.1|1145.1|1146.2|1145.2|1146.5|1145.5|1146.1|1145.1|109
1603446900000|2020-10-23 09:55:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.7|1144.7|145
1603447200000|2020-10-23 10:00:00|1145.8|1144.8|1146|1145|1146.4|1145.4|1145.8|1144.8|77
1603447500000|2020-10-23 10:05:00|1145.9|1144.9|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|34
1603447800000|2020-10-23 10:10:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.3|1145.3|140
1603448100000|2020-10-23 10:15:00|1146.4|1145.4|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|72
1603448400000|2020-10-23 10:20:00|1146.5|1145.5|1146.1|1145.1|1146.6|1145.6|1146.1|1145.1|114
1603448700000|2020-10-23 10:25:00|1146.3|1145.3|1145.7|1144.7|1146.3|1145.3|1145.7|1144.7|25
1603449000000|2020-10-23 10:30:00|1145.6|1144.6|1146.2|1145.2|1146.2|1145.2|1145.6|1144.6|14
1603449300000|2020-10-23 10:35:00|1146.1|1145.1|1146.5|1145.5|1146.5|1145.5|1146.1|1145.1|41
1603449600000|2020-10-23 10:40:00|1146.6|1145.6|1146.8|1145.8|1147|1146|1146.4|1145.4|94
1603449900000|2020-10-23 10:45:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.7|1145.7|100
1603450200000|2020-10-23 10:50:00|1146.7|1145.7|1146.7|1145.7|1146.8|1145.8|1146.6|1145.6|25
1603450500000|2020-10-23 10:55:00|1146.8|1145.8|1146.3|1145.3|1146.8|1145.8|1146.3|1145.3|25
1603450800000|2020-10-23 11:00:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.7|1144.7|52
1603451100000|2020-10-23 11:05:00|1145.8|1144.8|1146.1|1145.1|1146.4|1145.4|1145.8|1144.8|41
1603451400000|2020-10-23 11:10:00|1146|1145|1146.2|1145.2|1146.2|1145.2|1145.8|1144.8|91
1603451700000|2020-10-23 11:15:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.9|1144.9|27
1603452000000|2020-10-23 11:20:00|1145.8|1144.8|1145.7|1144.7|1145.8|1144.8|1145.6|1144.6|42
1603452300000|2020-10-23 11:25:00|1145.8|1144.8|1145.8|1144.8|1145.9|1144.9|1145.5|1144.5|53
1603452600000|2020-10-23 11:30:00|1145.9|1144.9|1145.8|1144.8|1146.3|1145.3|1145.7|1144.7|151
1603452900000|2020-10-23 11:35:00|1145.9|1144.9|1146.2|1145.2|1146.4|1145.4|1145.9|1144.9|50
1603453200000|2020-10-23 11:40:00|1146.1|1145.1|1146.6|1145.6|1146.7|1145.7|1146.1|1145.1|19
1603453500000|2020-10-23 11:45:00|1146.5|1145.5|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|173
1603453800000|2020-10-23 11:50:00|1146.3|1145.3|1146.6|1145.6|1146.9|1145.9|1146.3|1145.3|105
1603454100000|2020-10-23 11:55:00|1146.7|1145.7|1146.5|1145.5|1146.9|1145.9|1146.4|1145.4|179
1603454400000|2020-10-23 12:00:00|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.3|1145.3|33
1603454700000|2020-10-23 12:05:00|1146.5|1145.5|1146.5|1145.5|1146.7|1145.7|1146.4|1145.4|55
1603455000000|2020-10-23 12:10:00|1146.4|1145.4|1146.5|1145.5|1146.6|1145.6|1146.2|1145.2|57
1603455300000|2020-10-23 12:15:00|1146.3|1145.3|1146.7|1145.7|1146.9|1145.9|1146.3|1145.3|113
1603455600000|2020-10-23 12:20:00|1146.6|1145.6|1146|1145|1146.6|1145.6|1145.9|1144.9|217
1603455900000|2020-10-23 12:25:00|1145.9|1144.9|1145.8|1144.8|1146.1|1145.1|1145.8|1144.8|168
1603456200000|2020-10-23 12:30:00|1145.9|1144.9|1145.9|1144.9|1146|1145|1145.7|1144.7|258
1603456500000|2020-10-23 12:35:00|1145.8|1144.8|1145.6|1144.6|1145.8|1144.8|1145.5|1144.5|126
1603456800000|2020-10-23 12:40:00|1145.7|1144.7|1145.7|1144.7|1145.9|1144.9|1145.5|1144.5|262
1603457100000|2020-10-23 12:45:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.4|1144.4|217
1603457400000|2020-10-23 12:50:00|1145.4|1144.4|1145.4|1144.4|1145.5|1144.5|1145.3|1144.3|215
1603457700000|2020-10-23 12:55:00|1145.3|1144.3|1145.3|1144.3|1145.6|1144.6|1145.3|1144.3|116
1603458000000|2020-10-23 13:00:00|1145.4|1144.4|1145|1144|1145.4|1144.4|1145|1144|241
1603458300000|2020-10-23 13:05:00|1144.9|1143.9|1144.1|1143.1|1145|1144|1144.1|1143.1|210
1603458600000|2020-10-23 13:10:00|1144.2|1143.2|1143.6|1142.6|1144.2|1143.2|1143.5|1142.5|396
1603458900000|2020-10-23 13:15:00|1143.5|1142.5|1143.3|1142.3|1143.5|1142.5|1143.2|1142.2|405
1603459200000|2020-10-23 13:20:00|1143.4|1142.4|1143.9|1142.9|1144|1143|1143.3|1142.3|313
1603459500000|2020-10-23 13:25:00|1143.8|1142.8|1143.9|1142.9|1144.1|1143.1|1143.7|1142.7|188
1603459800000|2020-10-23 13:30:00|1143.6|1143.1|1140.3|1139.8|1143.7|1143.2|1140.2|1139.7|3487
1603460100000|2020-10-23 13:35:00|1140.1|1139.6|1140.2|1139.7|1140.7|1140.2|1139.4|1138.9|1764
1603460400000|2020-10-23 13:40:00|1140.1|1139.6|1140.1|1139.6|1140.4|1139.9|1139.4|1138.9|1126
1603460700000|2020-10-23 13:45:00|1140.2|1139.7|1139.4|1138.9|1140.7|1140.2|1139.2|1138.7|1390
1603461000000|2020-10-23 13:50:00|1139.3|1138.8|1140.2|1139.7|1140.9|1140.4|1139|1138.5|852
1603461300000|2020-10-23 13:55:00|1140.1|1139.6|1140.4|1139.9|1140.6|1140.1|1139.7|1139.2|775
1603461600000|2020-10-23 14:00:00|1140.3|1139.8|1138.5|1138|1140.3|1139.8|1138|1137.5|1104
1603461900000|2020-10-23 14:05:00|1138.4|1137.9|1139.5|1139|1139.5|1139|1138.1|1137.6|921
1603462200000|2020-10-23 14:10:00|1139.4|1138.9|1141.3|1140.8|1141.3|1140.8|1139|1138.5|1405
1603462500000|2020-10-23 14:15:00|1141.4|1140.9|1141.8|1141.3|1142.2|1141.7|1140.9|1140.4|1540
1603462800000|2020-10-23 14:20:00|1141.9|1141.4|1141.1|1140.6|1141.9|1141.4|1140.6|1140.1|986
1603463100000|2020-10-23 14:25:00|1141.2|1140.7|1141.9|1141.4|1142.3|1141.8|1141.1|1140.6|900
1603463400000|2020-10-23 14:30:00|1141.7|1141.2|1143.1|1142.6|1143.2|1142.7|1141.6|1141.1|1617
1603463700000|2020-10-23 14:35:00|1143.2|1142.7|1143|1142.5|1143.3|1142.8|1142.5|1142|1911
1603464000000|2020-10-23 14:40:00|1143.1|1142.6|1142.4|1141.9|1143.4|1142.9|1141.9|1141.4|1644
1603464300000|2020-10-23 14:45:00|1142.3|1141.8|1142.3|1141.8|1142.9|1142.4|1142.1|1141.6|1497
1603464600000|2020-10-23 14:50:00|1142.4|1141.9|1142.6|1142.1|1142.8|1142.3|1141.8|1141.3|1372
1603464900000|2020-10-23 14:55:00|1142.5|1142|1143.1|1142.6|1143.1|1142.6|1142.1|1141.6|1014
1603465200000|2020-10-23 15:00:00|1143|1142.5|1142.6|1142.1|1143.2|1142.7|1141.5|1141|1335
1603465500000|2020-10-23 15:05:00|1142.7|1142.2|1142.1|1141.6|1142.7|1142.2|1142|1141.5|839
1603465800000|2020-10-23 15:10:00|1142.2|1141.7|1142.7|1142.2|1142.8|1142.3|1141.7|1141.2|996
1603466100000|2020-10-23 15:15:00|1142.8|1142.3|1142.1|1141.6|1142.9|1142.4|1142|1141.5|611
1603466400000|2020-10-23 15:20:00|1142.2|1141.7|1140.5|1140|1142.3|1141.8|1140.4|1139.9|893
1603466700000|2020-10-23 15:25:00|1140.6|1140.1|1141.1|1140.6|1141.4|1140.9|1140.1|1139.6|1004
1603467000000|2020-10-23 15:30:00|1141|1140.5|1141.6|1141.1|1141.8|1141.3|1140.8|1140.3|1044
1603467300000|2020-10-23 15:35:00|1141.7|1141.2|1141.7|1141.2|1141.9|1141.4|1141.2|1140.7|1238
1603467600000|2020-10-23 15:40:00|1141.6|1141.1|1142.1|1141.6|1142.4|1141.9|1141.4|1140.9|1261
1603467900000|2020-10-23 15:45:00|1142|1141.5|1141.6|1141.1|1142.6|1142.1|1141.6|1141.1|1304
1603468200000|2020-10-23 15:50:00|1141.7|1141.2|1142.4|1141.9|1142.5|1142|1141.5|1141|2157
1603468500000|2020-10-23 15:55:00|1142.5|1142|1144.1|1143.6|1144.1|1143.6|1142.4|1141.9|2058
1603468800000|2020-10-23 16:00:00|1144|1143.5|1145.4|1144.9|1145.4|1144.9|1143.8|1143.3|2671
1603469100000|2020-10-23 16:05:00|1145.3|1144.8|1144.8|1144.3|1145.5|1145|1144.6|1144.1|1423
1603469400000|2020-10-23 16:10:00|1144.7|1144.2|1144.4|1143.9|1145|1144.5|1144.4|1143.9|866
1603469700000|2020-10-23 16:15:00|1144.5|1144|1143.5|1143|1144.6|1144.1|1142.7|1142.2|1867
1603470000000|2020-10-23 16:20:00|1143.6|1143.1|1143|1142.5|1143.7|1143.2|1142.5|1142|858
1603470300000|2020-10-23 16:25:00|1142.9|1142.4|1143.2|1142.7|1143.5|1143|1142.9|1142.4|434
1603470600000|2020-10-23 16:30:00|1143.3|1142.8|1143.3|1142.8|1143.6|1143.1|1143|1142.5|363
1603470900000|2020-10-23 16:35:00|1143.2|1142.7|1143.9|1143.4|1144|1143.5|1143.2|1142.7|337
1603471200000|2020-10-23 16:40:00|1143.8|1143.3|1143.9|1143.4|1144|1143.5|1143.6|1143.1|338
1603471500000|2020-10-23 16:45:00|1144|1143.5|1144.2|1143.7|1144.3|1143.8|1143.8|1143.3|369
1603471800000|2020-10-23 16:50:00|1144.3|1143.8|1144.2|1143.7|1144.5|1144|1144|1143.5|487
1603472100000|2020-10-23 16:55:00|1144.3|1143.8|1143.6|1143.1|1144.6|1144.1|1143.2|1142.7|543
1603472400000|2020-10-23 17:00:00|1143.5|1143|1144.6|1144.1|1144.7|1144.2|1143.4|1142.9|287
1603472700000|2020-10-23 17:05:00|1144.7|1144.2|1145.4|1144.9|1145.4|1144.9|1144.6|1144.1|290
1603473000000|2020-10-23 17:10:00|1145.3|1144.8|1145.1|1144.6|1145.4|1144.9|1145|1144.5|341
1603473300000|2020-10-23 17:15:00|1145.2|1144.7|1145.2|1144.7|1145.5|1145|1144.7|1144.2|432
1603473600000|2020-10-23 17:20:00|1145.1|1144.6|1145.8|1145.3|1146|1145.5|1145|1144.5|507
1603473900000|2020-10-23 17:25:00|1145.7|1145.2|1145.6|1145.1|1145.8|1145.3|1145.3|1144.8|431
1603474200000|2020-10-23 17:30:00|1145.5|1145|1145.6|1145.1|1145.8|1145.3|1145.3|1144.8|266
1603474500000|2020-10-23 17:35:00|1145.5|1145|1145.3|1144.8|1145.6|1145.1|1145.2|1144.7|198
1603474800000|2020-10-23 17:40:00|1145.2|1144.7|1145.3|1144.8|1145.4|1144.9|1145.2|1144.7|205
1603475100000|2020-10-23 17:45:00|1145.2|1144.7|1145.5|1145|1145.7|1145.2|1145.2|1144.7|451
1603475400000|2020-10-23 17:50:00|1145.4|1144.9|1145.2|1144.7|1145.6|1145.1|1145.2|1144.7|207
1603475700000|2020-10-23 17:55:00|1145.3|1144.8|1145.3|1144.8|1145.4|1144.9|1145.2|1144.7|172
1603476000000|2020-10-23 18:00:00|1145.4|1144.9|1145.9|1145.4|1146|1145.5|1145.3|1144.8|433
1603476300000|2020-10-23 18:05:00|1146.2|1145.7|1146.3|1145.8|1146.4|1145.9|1146|1145.5|672
1603476600000|2020-10-23 18:10:00|1146.2|1145.7|1146.1|1145.6|1146.2|1145.7|1145.9|1145.4|410
1603476900000|2020-10-23 18:15:00|1146.2|1145.7|1146.5|1146|1146.6|1146.1|1146|1145.5|508
1603477200000|2020-10-23 18:20:00|1146.6|1146.1|1146.3|1145.8|1146.6|1146.1|1146|1145.5|273
1603477500000|2020-10-23 18:25:00|1146.4|1145.9|1146.9|1146.4|1146.9|1146.4|1146.4|1145.9|346
1603477800000|2020-10-23 18:30:00|1146.8|1146.3|1147|1146.5|1147.1|1146.6|1146.8|1146.3|307
1603478100000|2020-10-23 18:35:00|1146.9|1146.4|1146.7|1146.2|1146.9|1146.4|1146.4|1145.9|315
1603478400000|2020-10-23 18:40:00|1146.8|1146.3|1146.8|1146.3|1146.8|1146.3|1146.5|1146|397
1603478700000|2020-10-23 18:45:00|1146.7|1146.2|1146.9|1146.4|1146.9|1146.4|1146.6|1146.1|353
1603479000000|2020-10-23 18:50:00|1146.8|1146.3|1146.6|1146.1|1147|1146.5|1146.6|1146.1|341
1603479300000|2020-10-23 18:55:00|1146.7|1146.2|1146.4|1145.9|1146.9|1146.4|1146.3|1145.8|339
1603479600000|2020-10-23 19:00:00|1146.5|1146|1146.9|1146.4|1146.9|1146.4|1146.5|1146|397
1603479900000|2020-10-23 19:05:00|1147|1146.5|1147.2|1146.7|1147.2|1146.7|1146.9|1146.4|419
1603480200000|2020-10-23 19:10:00|1147.3|1146.8|1147.7|1147.2|1147.8|1147.3|1147.1|1146.6|530
1603480500000|2020-10-23 19:15:00|1147.6|1147.1|1147.5|1147|1147.7|1147.2|1147.5|1147|330
1603480800000|2020-10-23 19:20:00|1147.6|1147.1|1147.6|1147.1|1147.9|1147.4|1147.5|1147|469
1603481100000|2020-10-23 19:25:00|1147.5|1147|1147.6|1147.1|1147.7|1147.2|1147.5|1147|469
1603481400000|2020-10-23 19:30:00|1147.8|1147.3|1147.4|1146.9|1147.8|1147.3|1147.3|1146.8|491
1603481700000|2020-10-23 19:35:00|1147.5|1147|1147.8|1147.3|1147.8|1147.3|1147.4|1146.9|373
1603482000000|2020-10-23 19:40:00|1147.7|1147.2|1148.2|1147.7|1148.4|1147.9|1147.7|1147.2|397
1603482300000|2020-10-23 19:45:00|1148.1|1147.6|1148.1|1147.6|1148.2|1147.7|1147.8|1147.3|604
1603482600000|2020-10-23 19:50:00|1148.2|1147.7|1148.4|1147.9|1148.4|1147.9|1147.8|1147.3|629
1603482900000|2020-10-23 19:55:00|1148.3|1147.8|1148.2|1147.7|1148.8|1148.3|1148.2|1147.7|5130
1603483200000|2020-10-23 20:00:00|1148.5|1147.5|1148.3|1147.3|1148.5|1147.5|1147.7|1146.7|724
1603483500000|2020-10-23 20:05:00|1148.4|1147.4|1148.2|1147.2|1148.4|1147.4|1148.2|1147.2|58
1603483800000|2020-10-23 20:10:00|1148.3|1147.3|1147.6|1146.6|1148.4|1147.4|1147.6|1146.6|71
1603484400000|2020-10-23 20:20:00|||||||||1
1603484700000|2020-10-23 20:25:00|1147.7|1146.7|1147.7|1146.7|1147.8|1146.8|1147.5|1146.5|82
1603485000000|2020-10-23 20:30:00|1147.8|1146.8|1148.2|1147.2|1148.2|1147.2|1147.8|1146.8|13
1603486500000|2020-10-23 20:55:00|1147.5|1146.5|1148|1146|1148.1|1146.5|1147.5|1146|12
1603663200000|2020-10-25 22:00:00|1144.8|1142.8|1144.5|1142.5|1144.9|1142.9|1144.1|1142.1|0
1603663500000|2020-10-25 22:05:00|1144.6|1142.6|1141.9|1139.9|1144.6|1142.6|1141.7|1139.7|0
1603663800000|2020-10-25 22:10:00|1141.8|1139.8|1141.8|1139.8|1142.5|1140.5|1141.4|1139.4|0
1603664100000|2020-10-25 22:15:00|1141.9|1139.9|1140.9|1138.9|1141.9|1139.9|1140.5|1138.5|0
1603664400000|2020-10-25 22:20:00|1141|1139|1139.3|1137.3|1141|1139|1138.8|1136.8|0
1603664700000|2020-10-25 22:25:00|1139.5|1137.5|1140.7|1138.7|1140.9|1138.9|1138.7|1136.7|0
1603665000000|2020-10-25 22:30:00|1140.8|1138.8|1141.4|1139.4|1141.4|1139.4|1140.7|1138.7|0
1603665300000|2020-10-25 22:35:00|1141|1139|1141.1|1139.1|1141.2|1139.2|1140.6|1138.6|0
1603665600000|2020-10-25 22:40:00|1141.2|1139.2|1141|1139|1141.4|1139.4|1140.6|1138.6|0
1603665900000|2020-10-25 22:45:00|1141.1|1139.1|1141|1139|1141.7|1139.7|1141|1139|0
1603666200000|2020-10-25 22:50:00|1141.1|1139.1|1141.1|1139.1|1141.5|1139.5|1141|1139|0
1603666500000|2020-10-25 22:55:00|1141.2|1139.2|1140.8|1138.8|1141.3|1139.3|1140.6|1138.6|0
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1141.7|1139.7|1141.9|1139.9|1140.7|1138.7|0
1603667100000|2020-10-25 23:05:00|1141.6|1139.6|1144|1143|1144|1143|1141.5|1139.5|2
1603667700000|2020-10-25 23:15:00|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|2
1603668000000|2020-10-25 23:20:00|1141.3|1140.3|1144|1143|1144|1143|1141.3|1140.3|6
1603670400000|2020-10-26 00:00:00|1143.2|1142.2|1140.9|1139.9|1143.2|1142.2|1140.7|1139.7|4
1603670700000|2020-10-26 00:05:00|1143.6|1142.6|1144.1|1143.1|1144.1|1143.1|1143.6|1142.6|12
1603671000000|2020-10-26 00:10:00|1144.8|1143.8|1143.5|1142.5|1144.8|1143.8|1143.5|1142.5|3
1603671300000|2020-10-26 00:15:00|1143.3|1142.3|1143.1|1142.1|1143.3|1142.3|1143.1|1142.1|3
1603671600000|2020-10-26 00:20:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|4
1603671900000|2020-10-26 00:25:00|1142.1|1141.1|1143.5|1142.5|1143.5|1142.5|1141.8|1140.8|5
1603672200000|2020-10-26 00:30:00|1141.8|1140.8|1141.7|1140.7|1141.8|1140.8|1141.7|1140.7|3
1603672500000|2020-10-26 00:35:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|2
1603672800000|2020-10-26 00:40:00|1141.4|1140.4|1142|1141|1142|1141|1141.4|1140.4|3
1603673100000|2020-10-26 00:45:00|1142.2|1141.2|1141.9|1140.9|1142.2|1141.2|1141.9|1140.9|2
1603673400000|2020-10-26 00:50:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|17
1603673700000|2020-10-26 00:55:00|1142|1141|1142|1141|1142|1141|1142|1141|4
1603674000000|2020-10-26 01:00:00|1143.2|1142.2|1143.7|1142.7|1143.7|1142.7|1143.2|1142.2|5
1603674300000|2020-10-26 01:05:00|1144.3|1143.3|1144.5|1143.5|1145|1144|1144.3|1143.3|21
1603674600000|2020-10-26 01:10:00|1145.1|1144.1|1145.8|1144.8|1145.9|1144.9|1145.1|1144.1|37
1603674900000|2020-10-26 01:15:00|1145.5|1144.5|1145|1144|1145.5|1144.5|1145|1144|3
1603675200000|2020-10-26 01:20:00|1144.9|1143.9|1144.2|1143.2|1144.9|1143.9|1144.2|1143.2|15
1603675500000|2020-10-26 01:25:00|1144.1|1143.1|1144.1|1143.1|1144.5|1143.5|1143.8|1142.8|45
1603675800000|2020-10-26 01:30:00|1143.6|1142.6|1141.6|1140.6|1143.7|1142.7|1141.6|1140.6|28
1603676100000|2020-10-26 01:35:00|1140|1139|1140|1139|1140|1139|1140|1139|2
1603676400000|2020-10-26 01:40:00|1139.6|1138.6|1138|1137|1139.6|1138.6|1137.4|1136.4|63
1603676700000|2020-10-26 01:45:00|1137.3|1136.3|1137.2|1136.2|1137.8|1136.8|1137.2|1136.2|22
1603677000000|2020-10-26 01:50:00|1136.6|1135.6|1136.2|1135.2|1136.6|1135.6|1136.2|1135.2|4
1603677300000|2020-10-26 01:55:00|1136.9|1135.9|1137.5|1136.5|1137.5|1136.5|1136.9|1135.9|9
1603677900000|2020-10-26 02:05:00|1137.6|1136.6|1138|1137|1138|1137|1137.6|1136.6|6
1603678500000|2020-10-26 02:15:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1603679100000|2020-10-26 02:25:00|1140.1|1139.1|1140.8|1139.8|1140.8|1139.8|1140.1|1139.1|3
1603680300000|2020-10-26 02:45:00|1139.7|1138.7|1139.4|1138.4|1139.7|1138.7|1139.4|1138.4|11
1603682400000|2020-10-26 03:20:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|2
1603683300000|2020-10-26 03:35:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|2
1603683900000|2020-10-26 03:45:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|45
1603684800000|2020-10-26 04:00:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|12
1603685100000|2020-10-26 04:05:00|1138.6|1137.6|1138.4|1137.4|1138.6|1137.6|1138.4|1137.4|5
1603685400000|2020-10-26 04:10:00|1139|1138|1138.6|1137.6|1139|1138|1138.6|1137.6|4
1603686300000|2020-10-26 04:25:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1
1603687500000|2020-10-26 04:45:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|2
1603688100000|2020-10-26 04:55:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.4|1137.4|27
1603688400000|2020-10-26 05:00:00|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|2
1603690200000|2020-10-26 05:30:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1603690500000|2020-10-26 05:35:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|12
1603690800000|2020-10-26 05:40:00|||||||||88
1603691100000|2020-10-26 05:45:00|1138.6|1137.6|1138|1137|1138.6|1137.6|1137.9|1136.9|30
1603691400000|2020-10-26 05:50:00|1137.9|1136.9|1138.4|1137.4|1138.4|1137.4|1137.8|1136.8|17
1603691700000|2020-10-26 05:55:00|1137.9|1136.9|1138|1137|1138|1137|1137.8|1136.8|25
1603692000000|2020-10-26 06:00:00|1138.3|1137.3|1138.2|1137.2|1138.6|1137.6|1137.9|1136.9|66
1603692300000|2020-10-26 06:05:00|1137.6|1136.6|1137.1|1136.1|1137.6|1136.6|1137.1|1136.1|39
1603692600000|2020-10-26 06:10:00|1137.2|1136.2|1137.3|1136.3|1137.3|1136.3|1137.2|1136.2|11
1603692900000|2020-10-26 06:15:00|1137.2|1136.2|1137.1|1136.1|1137.2|1136.2|1137.1|1136.1|28
1603693200000|2020-10-26 06:20:00|1137.3|1136.3|1137.4|1136.4|1137.4|1136.4|1137.3|1136.3|4
1603693800000|2020-10-26 06:30:00|1137.5|1136.5|1137.3|1136.3|1137.7|1136.7|1137.3|1136.3|20
1603694100000|2020-10-26 06:35:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|27
1603694400000|2020-10-26 06:40:00|1137.5|1136.5|1137.6|1136.6|1137.6|1136.6|1137.5|1136.5|12
1603694700000|2020-10-26 06:45:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|16
1603695000000|2020-10-26 06:50:00|1136.9|1135.9|1136.5|1135.5|1137|1136|1136.4|1135.4|14
1603695300000|2020-10-26 06:55:00|1136.6|1135.6|1136.4|1135.4|1136.8|1135.8|1136.3|1135.3|13
1603695600000|2020-10-26 07:00:00|1136.6|1135.6|1135.8|1134.8|1136.6|1135.6|1135.6|1134.6|68
1603695900000|2020-10-26 07:05:00|1135.7|1134.7|1135|1134|1135.7|1134.7|1134.1|1133.1|135
1603696200000|2020-10-26 07:10:00|1134.7|1133.7|1134.1|1133.1|1134.8|1133.8|1134.1|1133.1|48
1603696500000|2020-10-26 07:15:00|1134|1133|1132.4|1131.4|1134.3|1133.3|1132.2|1131.2|322
1603696800000|2020-10-26 07:20:00|1132.2|1131.2|1132.4|1131.4|1132.8|1131.8|1132|1131|102
1603697100000|2020-10-26 07:25:00|1132.2|1131.2|1131.8|1130.8|1132.5|1131.5|1131.6|1130.6|60
1603697400000|2020-10-26 07:30:00|1131.6|1130.6|1132.3|1131.3|1132.4|1131.4|1131.6|1130.6|94
1603697700000|2020-10-26 07:35:00|1132.4|1131.4|1132.3|1131.3|1132.8|1131.8|1132.2|1131.2|73
1603698000000|2020-10-26 07:40:00|1132.2|1131.2|1132.9|1131.9|1133|1132|1132.1|1131.1|38
1603698300000|2020-10-26 07:45:00|1132.8|1131.8|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|166
1603698600000|2020-10-26 07:50:00|1133|1132|1133.1|1132.1|1133.2|1132.2|1133|1132|236
1603698900000|2020-10-26 07:55:00|1133|1132|1130.2|1129.2|1133.1|1132.1|1130.2|1129.2|599
1603699200000|2020-10-26 08:00:00|1129.9|1128.9|1132.7|1131.7|1132.7|1131.7|1129.8|1128.8|1155
1603699500000|2020-10-26 08:05:00|1132.9|1131.9|1133.3|1132.3|1133.4|1132.4|1132.3|1131.3|204
1603699800000|2020-10-26 08:10:00|1133.4|1132.4|1134.1|1133.1|1134.1|1133.1|1132.8|1131.8|246
1603700100000|2020-10-26 08:15:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1133.2|1132.2|99
1603700400000|2020-10-26 08:20:00|1134.5|1133.5|1133.5|1132.5|1134.6|1133.6|1133.4|1132.4|255
1603700700000|2020-10-26 08:25:00|1133.4|1132.4|1132.6|1131.6|1134|1133|1132.6|1131.6|251
1603701000000|2020-10-26 08:30:00|1132.5|1131.5|1132.3|1131.3|1132.7|1131.7|1132.1|1131.1|140
1603701300000|2020-10-26 08:35:00|1132.2|1131.2|1133|1132|1133.1|1132.1|1132.2|1131.2|80
1603701600000|2020-10-26 08:40:00|1132.7|1131.7|1133.6|1132.6|1133.6|1132.6|1132.5|1131.5|128
1603701900000|2020-10-26 08:45:00|1133.5|1132.5|1134.2|1133.2|1134.4|1133.4|1133.5|1132.5|41
1603702200000|2020-10-26 08:50:00|1134.3|1133.3|1134.6|1133.6|1134.6|1133.6|1134|1133|208
1603702500000|2020-10-26 08:55:00|1134.5|1133.5|1134.7|1133.7|1135.3|1134.3|1134.5|1133.5|137
1603702800000|2020-10-26 09:00:00|1134.6|1133.6|1134.3|1133.3|1135|1134|1133.9|1132.9|90
1603703100000|2020-10-26 09:05:00|1134.7|1133.7|1134.8|1133.8|1135|1134|1134.5|1133.5|71
1603703400000|2020-10-26 09:10:00|1134.9|1133.9|1135.3|1134.3|1135.3|1134.3|1134.7|1133.7|335
1603703700000|2020-10-26 09:15:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1134.9|1133.9|364
1603704000000|2020-10-26 09:20:00|1135.3|1134.3|1134.7|1133.7|1135.5|1134.5|1134.4|1133.4|299
1603704300000|2020-10-26 09:25:00|1134.6|1133.6|1135.3|1134.3|1135.3|1134.3|1134.5|1133.5|60
1603704600000|2020-10-26 09:30:00|1135.2|1134.2|1135|1134|1135.7|1134.7|1134.9|1133.9|316
1603704900000|2020-10-26 09:35:00|1135.1|1134.1|1134.9|1133.9|1135.4|1134.4|1134.8|1133.8|222
1603705200000|2020-10-26 09:40:00|1134.8|1133.8|1135|1134|1135.3|1134.3|1134.8|1133.8|79
1603705500000|2020-10-26 09:45:00|1134.9|1133.9|1134.6|1133.6|1135|1134|1134.3|1133.3|136
1603705800000|2020-10-26 09:50:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1133.7|1132.7|221
1603706100000|2020-10-26 09:55:00|1134.1|1133.1|1134.3|1133.3|1134.7|1133.7|1134.1|1133.1|97
1603706400000|2020-10-26 10:00:00|1134.2|1133.2|1133.4|1132.4|1134.2|1133.2|1133.4|1132.4|85
1603706700000|2020-10-26 10:05:00|1133.3|1132.3|1133.5|1132.5|1133.7|1132.7|1133.3|1132.3|122
1603707000000|2020-10-26 10:10:00|1133.4|1132.4|1134.1|1133.1|1134.2|1133.2|1133.2|1132.2|125
1603707300000|2020-10-26 10:15:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134|1133|93
1603707600000|2020-10-26 10:20:00|1134.4|1133.4|1134.1|1133.1|1134.4|1133.4|1134|1133|157
1603707900000|2020-10-26 10:25:00|1134|1133|1134|1133|1134.2|1133.2|1133.9|1132.9|218
1603708200000|2020-10-26 10:30:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.4|1132.4|140
1603708500000|2020-10-26 10:35:00|1133.6|1132.6|1133.7|1132.7|1133.8|1132.8|1133.6|1132.6|91
1603708800000|2020-10-26 10:40:00|1133.8|1132.8|1133.4|1132.4|1133.9|1132.9|1133.4|1132.4|91
1603709100000|2020-10-26 10:45:00|1133.3|1132.3|1133.7|1132.7|1133.8|1132.8|1133.3|1132.3|50
1603709400000|2020-10-26 10:50:00|1133.8|1132.8|1133.7|1132.7|1133.8|1132.8|1133.6|1132.6|67
1603709700000|2020-10-26 10:55:00|1133.6|1132.6|1134|1133|1134|1133|1133.6|1132.6|124
1603710000000|2020-10-26 11:00:00|1134.3|1133.3|1135.6|1134.6|1135.6|1134.6|1134.2|1133.2|279
1603710300000|2020-10-26 11:05:00|1135.7|1134.7|1135.1|1134.1|1135.9|1134.9|1135.1|1134.1|122
1603710600000|2020-10-26 11:10:00|1135.3|1134.3|1135.3|1134.3|1135.5|1134.5|1135.1|1134.1|64
1603710900000|2020-10-26 11:15:00|1135.4|1134.4|1135.1|1134.1|1135.5|1134.5|1135|1134|109
1603711200000|2020-10-26 11:20:00|1135.2|1134.2|1134.9|1133.9|1135.4|1134.4|1134.7|1133.7|25
1603711500000|2020-10-26 11:25:00|1135|1134|1134.6|1133.6|1135|1134|1134.6|1133.6|13
1603711800000|2020-10-26 11:30:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.4|1133.4|15
1603712100000|2020-10-26 11:35:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.8|1133.8|16
1603712400000|2020-10-26 11:40:00|1135.2|1134.2|1135|1134|1135.2|1134.2|1134.9|1133.9|24
1603712700000|2020-10-26 11:45:00|1135.1|1134.1|1134.7|1133.7|1135.1|1134.1|1134.5|1133.5|36
1603713000000|2020-10-26 11:50:00|1134.6|1133.6|1134.2|1133.2|1134.8|1133.8|1134.2|1133.2|54
1603713300000|2020-10-26 11:55:00|1134.1|1133.1|1134.5|1133.5|1134.5|1133.5|1134.1|1133.1|32
1603713600000|2020-10-26 12:00:00|1134.3|1133.3|1134.3|1133.3|1134.8|1133.8|1134.3|1133.3|177
1603713900000|2020-10-26 12:05:00|1134.4|1133.4|1134.2|1133.2|1134.6|1133.6|1134.1|1133.1|103
1603714200000|2020-10-26 12:10:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.4|1132.4|174
1603714500000|2020-10-26 12:15:00|1133.4|1132.4|1133.9|1132.9|1133.9|1132.9|1133|1132|350
1603714800000|2020-10-26 12:20:00|1133.8|1132.8|1133.7|1132.7|1134.1|1133.1|1133.6|1132.6|111
1603715100000|2020-10-26 12:25:00|1133.6|1132.6|1134.2|1133.2|1134.2|1133.2|1133.5|1132.5|138
1603715400000|2020-10-26 12:30:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134.1|1133.1|226
1603715700000|2020-10-26 12:35:00|1134.6|1133.6|1134|1133|1134.6|1133.6|1134|1133|124
1603716000000|2020-10-26 12:40:00|1134.4|1133.4|1133.7|1132.7|1134.5|1133.5|1133.5|1132.5|155
1603716300000|2020-10-26 12:45:00|1133.6|1132.6|1132.7|1131.7|1133.7|1132.7|1132.7|1131.7|134
1603716600000|2020-10-26 12:50:00|1132.6|1131.6|1132.5|1131.5|1133|1132|1132.2|1131.2|251
1603716900000|2020-10-26 12:55:00|1132.6|1131.6|1133.1|1132.1|1133.2|1132.2|1132.3|1131.3|229
1603717200000|2020-10-26 13:00:00|1133|1132|1133.8|1132.8|1133.9|1132.9|1132.9|1131.9|224
1603717500000|2020-10-26 13:05:00|1133.9|1132.9|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|114
1603717800000|2020-10-26 13:10:00|1134|1133|1134.9|1133.9|1135.3|1134.3|1134|1133|248
1603718100000|2020-10-26 13:15:00|1135|1134|1135.4|1134.4|1135.4|1134.4|1134.8|1133.8|176
1603718400000|2020-10-26 13:20:00|1135.3|1134.3|1135.3|1134.3|1135.8|1134.8|1135.1|1134.1|401
1603718700000|2020-10-26 13:25:00|1135.2|1134.2|1135.6|1134.6|1135.7|1134.7|1135|1134|164
1603719000000|2020-10-26 13:30:00|1135.3|1134.8|1137.1|1136.6|1138.3|1137.8|1134.6|1134.1|3246
1603719300000|2020-10-26 13:35:00|1137.2|1136.7|1139.3|1138.8|1139.6|1139.1|1136.2|1135.7|2521
1603719600000|2020-10-26 13:40:00|1139.5|1139|1139.5|1139|1140.2|1139.7|1138.4|1137.9|1798
1603719900000|2020-10-26 13:45:00|1139.6|1139.1|1137.6|1137.1|1140|1139.5|1137.1|1136.6|1159
1603720200000|2020-10-26 13:50:00|1137.7|1137.2|1139|1138.5|1139.5|1139|1137.6|1137.1|797
1603720500000|2020-10-26 13:55:00|1139.1|1138.6|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|753
1603720800000|2020-10-26 14:00:00|1139|1138.5|1140.2|1139.7|1140.7|1140.2|1138.3|1137.8|1024
1603721100000|2020-10-26 14:05:00|1140.3|1139.8|1138.5|1138|1140.6|1140.1|1138.2|1137.7|762
1603721400000|2020-10-26 14:10:00|1138.6|1138.1|1139.3|1138.8|1139.6|1139.1|1138|1137.5|1082
1603721700000|2020-10-26 14:15:00|1139.4|1138.9|1141|1140.5|1141.1|1140.6|1139.4|1138.9|1093
1603722000000|2020-10-26 14:20:00|1141.1|1140.6|1140.6|1140.1|1141.8|1141.3|1140.3|1139.8|1582
1603722300000|2020-10-26 14:25:00|1140.7|1140.2|1139.2|1138.7|1140.8|1140.3|1138.9|1138.4|1054
1603722600000|2020-10-26 14:30:00|1139.1|1138.6|1138.6|1138.1|1139.3|1138.8|1137.9|1137.4|1638
1603722900000|2020-10-26 14:35:00|1138.5|1138|1139.8|1139.3|1139.8|1139.3|1138.3|1137.8|1492
1603723200000|2020-10-26 14:40:00|1139.9|1139.4|1139|1138.5|1140|1139.5|1138.6|1138.1|932
1603723500000|2020-10-26 14:45:00|1138.9|1138.4|1136.5|1136|1139.4|1138.9|1136|1135.5|1639
1603723800000|2020-10-26 14:50:00|1136.4|1135.9|1135.8|1135.3|1136.6|1136.1|1135.6|1135.1|1219
1603724100000|2020-10-26 14:55:00|1135.9|1135.4|1134.7|1134.2|1135.9|1135.4|1134.5|1134|1262
1603724400000|2020-10-26 15:00:00|1134.6|1134.1|1133.8|1133.3|1134.6|1134.1|1132.7|1132.2|1482
1603724700000|2020-10-26 15:05:00|1133.7|1133.2|1133.8|1133.3|1133.8|1133.3|1133|1132.5|1114
1603725000000|2020-10-26 15:10:00|1133.9|1133.4|1134.1|1133.6|1134.8|1134.3|1133.4|1132.9|941
1603725300000|2020-10-26 15:15:00|1134|1133.5|1131.1|1130.6|1134|1133.5|1130.9|1130.4|1537
1603725600000|2020-10-26 15:20:00|1131.2|1130.7|1132.8|1132.3|1132.9|1132.4|1130.9|1130.4|1183
1603725900000|2020-10-26 15:25:00|1132.7|1132.2|1133.1|1132.6|1133.9|1133.4|1132.5|1132|946
1603726200000|2020-10-26 15:30:00|1133|1132.5|1131.7|1131.2|1133.1|1132.6|1131.4|1130.9|1197
1603726500000|2020-10-26 15:35:00|1131.6|1131.1|1133|1132.5|1133.6|1133.1|1131.6|1131.1|914
1603726800000|2020-10-26 15:40:00|1132.9|1132.4|1133.8|1133.3|1133.9|1133.4|1132.5|1132|1723
1603727100000|2020-10-26 15:45:00|1133.9|1133.4|1133.8|1133.3|1134.4|1133.9|1133.5|1133|993
1603727400000|2020-10-26 15:50:00|1133.7|1133.2|1136.2|1135.7|1136.4|1135.9|1133.4|1132.9|2103
1603727700000|2020-10-26 15:55:00|1136.1|1135.6|1135.3|1134.8|1136.6|1136.1|1135.1|1134.6|1682
1603728000000|2020-10-26 16:00:00|1135.2|1134.7|1136.2|1135.7|1136.4|1135.9|1134.3|1133.8|1862
1603728300000|2020-10-26 16:05:00|1136.1|1135.6|1136.3|1135.8|1136.5|1136|1135.5|1135|1344
1603728600000|2020-10-26 16:10:00|1136.4|1135.9|1135.6|1135.1|1137.1|1136.6|1135.4|1134.9|1132
1603728900000|2020-10-26 16:15:00|1135.5|1135|1136.7|1136.2|1137|1136.5|1135.5|1135|702
1603729200000|2020-10-26 16:20:00|1136.8|1136.3|1136|1135.5|1136.9|1136.4|1135.6|1135.1|623
1603729500000|2020-10-26 16:25:00|1135.9|1135.4|1135.4|1134.9|1136.6|1136.1|1135.1|1134.6|805
1603729800000|2020-10-26 16:30:00|1135.3|1134.8|1132.9|1132.4|1135.5|1135|1132.6|1132.1|935
1603730100000|2020-10-26 16:35:00|1133|1132.5|1132.2|1131.7|1133.2|1132.7|1132|1131.5|1337
1603730400000|2020-10-26 16:40:00|1132.1|1131.6|1131.9|1131.4|1132.8|1132.3|1131.6|1131.1|653
1603730700000|2020-10-26 16:45:00|1131.8|1131.3|1131|1130.5|1132.3|1131.8|1131|1130.5|785
1603731000000|2020-10-26 16:50:00|1131.1|1130.6|1130.7|1130.2|1131.7|1131.2|1130.6|1130.1|719
1603731300000|2020-10-26 16:55:00|1130.6|1130.1|1130.8|1130.3|1131|1130.5|1130.4|1129.9|344
1603731600000|2020-10-26 17:00:00|1130.7|1130.2|1130.2|1129.7|1131|1130.5|1129.7|1129.2|917
1603731900000|2020-10-26 17:05:00|1130.3|1129.8|1129.9|1129.4|1130.4|1129.9|1129.5|1129|720
1603732200000|2020-10-26 17:10:00|1130|1129.5|1129.3|1128.8|1130.4|1129.9|1129.1|1128.6|919
1603732500000|2020-10-26 17:15:00|1129.4|1128.9|1127.9|1127.4|1129.4|1128.9|1127.9|1127.4|775
1603732800000|2020-10-26 17:20:00|1128|1127.5|1127.3|1126.8|1128.4|1127.9|1127.2|1126.7|662
1603733100000|2020-10-26 17:25:00|1127.4|1126.9|1126.3|1125.8|1127.4|1126.9|1126.3|1125.8|859
1603733400000|2020-10-26 17:30:00|1126.2|1125.7|1125.1|1124.6|1126.5|1126|1125|1124.5|808
1603733700000|2020-10-26 17:35:00|1124.9|1124.4|1126.3|1125.8|1126.5|1126|1124.9|1124.4|578
1603734000000|2020-10-26 17:40:00|1126.4|1125.9|1126|1125.5|1126.6|1126.1|1125.7|1125.2|727
1603734300000|2020-10-26 17:45:00|1125.9|1125.4|1127.5|1127|1127.6|1127.1|1125.6|1125.1|601
1603734600000|2020-10-26 17:50:00|1127.4|1126.9|1127.8|1127.3|1128|1127.5|1127.1|1126.6|853
1603734900000|2020-10-26 17:55:00|1127.9|1127.4|1129.1|1128.6|1129.4|1128.9|1127.8|1127.3|372
1603735200000|2020-10-26 18:00:00|1129.2|1128.7|1129.1|1128.6|1129.3|1128.8|1128.7|1128.2|204
1603735500000|2020-10-26 18:05:00|1129.2|1128.7|1129.4|1128.9|1130.2|1129.7|1129.2|1128.7|239
1603735800000|2020-10-26 18:10:00|1129.5|1129|1129.2|1128.7|1129.8|1129.3|1128.7|1128.2|331
1603736100000|2020-10-26 18:15:00|1129.3|1128.8|1129.4|1128.9|1129.9|1129.4|1129.2|1128.7|232
1603736400000|2020-10-26 18:20:00|1129.3|1128.8|1129.3|1128.8|1129.5|1129|1129|1128.5|220
1603736700000|2020-10-26 18:25:00|1129.4|1128.9|1130.1|1129.6|1130.3|1129.8|1128.8|1128.3|798
1603737000000|2020-10-26 18:30:00|1130.2|1129.7|1130.2|1129.7|1130.7|1130.2|1129.8|1129.3|409
1603737300000|2020-10-26 18:35:00|1130.3|1129.8|1130.1|1129.6|1130.3|1129.8|1129.8|1129.3|225
1603737600000|2020-10-26 18:40:00|1129.9|1129.4|1129.9|1129.4|1131.1|1130.6|1129.8|1129.3|300
1603737900000|2020-10-26 18:45:00|1129.8|1129.3|1129|1128.5|1129.9|1129.4|1128.9|1128.4|272
1603738200000|2020-10-26 18:50:00|1129.1|1128.6|1129.7|1129.2|1129.9|1129.4|1128.9|1128.4|542
1603738500000|2020-10-26 18:55:00|1129.8|1129.3|1130.2|1129.7|1130.7|1130.2|1129.7|1129.2|302
1603738800000|2020-10-26 19:00:00|1130.3|1129.8|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|270
1603739100000|2020-10-26 19:05:00|1130.5|1130|1130.2|1129.7|1130.7|1130.2|1129.8|1129.3|469
1603739400000|2020-10-26 19:10:00|1130.3|1129.8|1130.6|1130.1|1130.9|1130.4|1130|1129.5|442
1603739700000|2020-10-26 19:15:00|1130.7|1130.2|1131.9|1131.4|1132|1131.5|1130.7|1130.2|484
1603740000000|2020-10-26 19:20:00|1132.1|1131.6|1132.2|1131.7|1132.7|1132.2|1131.9|1131.4|614
1603740300000|2020-10-26 19:25:00|1132.1|1131.6|1132.4|1131.9|1132.6|1132.1|1131.8|1131.3|745
1603740600000|2020-10-26 19:30:00|1132.5|1132|1133|1132.5|1133.6|1133.1|1131.7|1131.2|1001
1603740900000|2020-10-26 19:35:00|1133.2|1132.7|1132.3|1131.8|1133.3|1132.8|1132|1131.5|547
1603741200000|2020-10-26 19:40:00|1132.2|1131.7|1132.3|1131.8|1132.8|1132.3|1132|1131.5|772
1603741500000|2020-10-26 19:45:00|1132.2|1131.7|1131|1130.5|1132.4|1131.9|1130.9|1130.4|685
1603741800000|2020-10-26 19:50:00|1131.1|1130.6|1131.9|1131.4|1132|1131.5|1130.9|1130.4|864
1603742100000|2020-10-26 19:55:00|1132|1131.5|1134.2|1133.7|1134.3|1133.8|1132|1131.5|4309
1603742400000|2020-10-26 20:00:00|1134.5|1133.5|1134.5|1133.5|1134.9|1133.9|1134.3|1133.3|551
1603742700000|2020-10-26 20:05:00|1134.7|1133.7|1134.8|1133.8|1134.9|1133.9|1134.6|1133.6|63
1603743000000|2020-10-26 20:10:00|1134.6|1133.6|1134.1|1133.1|1134.8|1133.8|1134.1|1133.1|90
1603743900000|2020-10-26 20:25:00|1134.2|1133.2|1134.6|1133.6|1134.8|1133.8|1134.2|1133.2|30
1603744200000|2020-10-26 20:30:00|1134.5|1133.5|1134|1133|1134.5|1133.5|1133.9|1132.9|16
1603745100000|2020-10-26 20:45:00|1134.1|1133.1|1133.7|1132.7|1134.1|1133.1|1133.7|1132.7|24
1603745400000|2020-10-26 20:50:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|4
1603746000000|2020-10-26 21:00:00|1134.6|1133.6|1131.8|1130.8|1134.6|1133.6|1131.8|1130.8|4
1603746600000|2020-10-26 21:10:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1603746900000|2020-10-26 21:15:00|||||||||1
1603749600000|2020-10-26 22:00:00|1135.6|1133.6|1136.7|1134.7|1136.9|1134.9|1135.6|1133.6|0
1603749900000|2020-10-26 22:05:00|1136.8|1134.8|1136.4|1134.4|1136.9|1134.9|1136.4|1134.4|0
1603750200000|2020-10-26 22:10:00|1136.5|1134.5|1136.4|1134.4|1136.5|1134.5|1136.3|1134.3|0
1603750500000|2020-10-26 22:15:00|1136.6|1134.6|1136.6|1134.6|1136.6|1134.6|1136.6|1134.6|0
1603750800000|2020-10-26 22:20:00|1136.9|1134.9|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603751100000|2020-10-26 22:25:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603751400000|2020-10-26 22:30:00|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1136.6|1134.6|0
1603751700000|2020-10-26 22:35:00|1136.7|1134.7|1136.8|1134.8|1136.9|1134.9|1136.7|1134.7|0
1603752000000|2020-10-26 22:40:00|1136.7|1134.7|1136.9|1134.9|1136.9|1134.9|1136.7|1134.7|0
1603752300000|2020-10-26 22:45:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603752600000|2020-10-26 22:50:00|1136.8|1134.8|1136.6|1134.6|1136.8|1134.8|1136.4|1134.4|0
1603752900000|2020-10-26 22:55:00|1136.4|1134.4|1136.4|1134.4|1136.5|1134.5|1136.4|1134.4|0
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1136.4|1134.4|1136.6|1134.6|1136.4|1134.4|0
1603753500000|2020-10-26 23:05:00|1136.5|1134.5|1136.2|1134.2|1136.7|1134.7|1136.2|1134.2|0
1603753800000|2020-10-26 23:10:00|1136.1|1134.1|1137.2|1135.2|1137.4|1135.4|1136|1134|0
1603754100000|2020-10-26 23:15:00|1137.3|1135.3|1136.9|1134.9|1137.4|1135.4|1136.7|1134.7|0
1603754400000|2020-10-26 23:20:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.6|1134.6|0
1603754700000|2020-10-26 23:25:00|1137|1135|1137.1|1135.1|1137.2|1135.2|1136.8|1134.8|0
1603755000000|2020-10-26 23:30:00|1137.2|1135.2|1137.2|1135.2|1137.3|1135.3|1137|1135|0
1603755300000|2020-10-26 23:35:00|1137.1|1135.1|1137|1135|1137.2|1135.2|1136.9|1134.9|0
1603755600000|2020-10-26 23:40:00|1137.1|1135.1|1136.4|1134.4|1137.1|1135.1|1136.4|1134.4|0
1603755900000|2020-10-26 23:45:00|1136.3|1134.3|1135.9|1133.9|1136.3|1134.3|1134.7|1132.7|0
1603756200000|2020-10-26 23:50:00|1135.8|1133.8|1135.7|1133.7|1135.9|1133.9|1135.7|1133.7|0
1603756500000|2020-10-26 23:55:00|1135.4|1133.4|1135.1|1133.1|1135.6|1133.6|1134.7|1132.7|0
1603756800000|2020-10-27 00:00:00|1134.9|1132.9|1132.7|1131.7|1135.6|1133.6|1132.2|1131.2|9
1603757100000|2020-10-27 00:05:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.9|1130.9|9
1603757400000|2020-10-27 00:10:00|1132.8|1131.8|1133.5|1132.5|1133.5|1132.5|1132.8|1131.8|17
1603757700000|2020-10-27 00:15:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1132.8|1131.8|48
1603758000000|2020-10-27 00:20:00|1133.4|1132.4|1134|1133|1134.1|1133.1|1133.4|1132.4|79
1603758300000|2020-10-27 00:25:00|1134.2|1133.2|1134.6|1133.6|1134.6|1133.6|1134.2|1133.2|3
1603758600000|2020-10-27 00:30:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1603758900000|2020-10-27 00:35:00|1135|1134|1135.6|1134.6|1135.6|1134.6|1134.5|1133.5|6
1603759200000|2020-10-27 00:40:00|1134.8|1133.8|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|5
1603759500000|2020-10-27 00:45:00|1135.1|1134.1|1135.7|1134.7|1135.7|1134.7|1135.1|1134.1|34
1603759800000|2020-10-27 00:50:00|1135.3|1134.3|1134.9|1133.9|1135.6|1134.6|1134.9|1133.9|6
1603760400000|2020-10-27 01:00:00|1134.7|1133.7|1135.2|1134.2|1135.2|1134.2|1134.3|1133.3|11
1603760700000|2020-10-27 01:05:00|1134.8|1133.8|1134|1133|1134.8|1133.8|1134|1133|11
1603761000000|2020-10-27 01:10:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.8|1132.8|28
1603761300000|2020-10-27 01:15:00|1134|1133|1132.3|1131.3|1134.7|1133.7|1132.3|1131.3|35
1603761600000|2020-10-27 01:20:00|1133.1|1132.1|1133.2|1132.2|1133.6|1132.6|1133.1|1132.1|13
1603761900000|2020-10-27 01:25:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1603762200000|2020-10-27 01:30:00|1132.6|1131.6|1132.1|1131.1|1132.6|1131.6|1131.7|1130.7|10
1603762500000|2020-10-27 01:35:00|1131.5|1130.5|1133.7|1132.7|1133.7|1132.7|1131.5|1130.5|70
1603762800000|2020-10-27 01:40:00|1134.1|1133.1|1135.1|1134.1|1135.5|1134.5|1133.6|1132.6|123
1603763100000|2020-10-27 01:45:00|1134.9|1133.9|1136.3|1135.3|1136.6|1135.6|1134.7|1133.7|109
1603763400000|2020-10-27 01:50:00|1136.5|1135.5|1137.6|1136.6|1137.7|1136.7|1135.6|1134.6|186
1603763700000|2020-10-27 01:55:00|1137.4|1136.4|1136.4|1135.4|1137.4|1136.4|1136.1|1135.1|55
1603764000000|2020-10-27 02:00:00|1136.7|1135.7|1136.6|1135.6|1136.8|1135.8|1135.9|1134.9|24
1603764300000|2020-10-27 02:05:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1135.4|1134.4|20
1603764600000|2020-10-27 02:10:00|1136|1135|1137.3|1136.3|1137.3|1136.3|1136|1135|27
1603764900000|2020-10-27 02:15:00|1137.6|1136.6|1137|1136|1137.6|1136.6|1137|1136|55
1603765200000|2020-10-27 02:20:00|1136.1|1135.1|1137|1136|1137|1136|1136.1|1135.1|13
1603765800000|2020-10-27 02:30:00|1136.2|1135.2|1137|1136|1137.1|1136.1|1136.2|1135.2|4
1603766100000|2020-10-27 02:35:00|1136.4|1135.4|1135.1|1134.1|1136.4|1135.4|1135.1|1134.1|2
1603766400000|2020-10-27 02:40:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|2
1603766700000|2020-10-27 02:45:00|1135.7|1134.7|1135.8|1134.8|1136.8|1135.8|1135.7|1134.7|4
1603767000000|2020-10-27 02:50:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.4|1134.4|6
1603767300000|2020-10-27 02:55:00|1135.8|1134.8|1135.3|1134.3|1136.3|1135.3|1135.3|1134.3|5
1603767600000|2020-10-27 03:00:00|1134.6|1133.6|1134.1|1133.1|1134.6|1133.6|1134.1|1133.1|28
1603767900000|2020-10-27 03:05:00|1133.4|1132.4|1134.2|1133.2|1134.2|1133.2|1133.4|1132.4|50
1603768200000|2020-10-27 03:10:00|1134.3|1133.3|1133.1|1132.1|1134.8|1133.8|1133.1|1132.1|68
1603768500000|2020-10-27 03:15:00|1133.3|1132.3|1132.9|1131.9|1133.6|1132.6|1132.9|1131.9|46
1603768800000|2020-10-27 03:20:00|1133.1|1132.1|1132.9|1131.9|1133.5|1132.5|1132.7|1131.7|21
1603769100000|2020-10-27 03:25:00|1132.8|1131.8|1133|1132|1133.5|1132.5|1132.5|1131.5|38
1603769400000|2020-10-27 03:30:00|1132.8|1131.8|1132.5|1131.5|1132.9|1131.9|1132.2|1131.2|54
1603769700000|2020-10-27 03:35:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1131.9|1130.9|40
1603770000000|2020-10-27 03:40:00|1132.6|1131.6|1132.2|1131.2|1132.8|1131.8|1132.2|1131.2|20
1603770300000|2020-10-27 03:45:00|1132.1|1131.1|1131.9|1130.9|1132.3|1131.3|1131.9|1130.9|8
1603770600000|2020-10-27 03:50:00|1132.2|1131.2|1132.3|1131.3|1132.6|1131.6|1132|1131|16
1603770900000|2020-10-27 03:55:00|1132|1131|1131.5|1130.5|1132.1|1131.1|1131.2|1130.2|85
1603771200000|2020-10-27 04:00:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1131.3|1130.3|26
1603771500000|2020-10-27 04:05:00|1131.8|1130.8|1132|1131|1132|1131|1131.5|1130.5|59
1603771800000|2020-10-27 04:10:00|1132.1|1131.1|1132.1|1131.1|1132.2|1131.2|1131.9|1130.9|21
1603772100000|2020-10-27 04:15:00|1131.8|1130.8|1132|1131|1132.6|1131.6|1131.8|1130.8|13
1603772400000|2020-10-27 04:20:00|1131.5|1130.5|1131.7|1130.7|1131.7|1130.7|1131.4|1130.4|13
1603772700000|2020-10-27 04:25:00|1131.8|1130.8|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|9
1603773000000|2020-10-27 04:30:00|1131.9|1130.9|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|16
1603773300000|2020-10-27 04:35:00|1131.9|1130.9|1131.8|1130.8|1132|1131|1131.7|1130.7|10
1603773600000|2020-10-27 04:40:00|1131.9|1130.9|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|27
1603773900000|2020-10-27 04:45:00|1132|1131|1132|1131|1132|1131|1131.7|1130.7|35
1603774200000|2020-10-27 04:50:00|1132.1|1131.1|1132.3|1131.3|1132.6|1131.6|1132.1|1131.1|24
1603774500000|2020-10-27 04:55:00|1132.2|1131.2|1132.9|1131.9|1133.1|1132.1|1132.2|1131.2|37
1603774800000|2020-10-27 05:00:00|1133|1132|1133.2|1132.2|1133.5|1132.5|1132.6|1131.6|52
1603775100000|2020-10-27 05:05:00|1133|1132|1132.8|1131.8|1133|1132|1131.8|1130.8|138
1603775400000|2020-10-27 05:10:00|1133|1132|1131.5|1130.5|1133|1132|1131.5|1130.5|77
1603775700000|2020-10-27 05:15:00|1131.9|1130.9|1132.7|1131.7|1132.9|1131.9|1131.9|1130.9|66
1603776000000|2020-10-27 05:20:00|1132.6|1131.6|1133|1132|1133.4|1132.4|1132.6|1131.6|86
1603776300000|2020-10-27 05:25:00|1133.1|1132.1|1133|1132|1133.2|1132.2|1132.7|1131.7|33
1603776600000|2020-10-27 05:30:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1133|1132|13
1603776900000|2020-10-27 05:35:00|1132.8|1131.8|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|27
1603777200000|2020-10-27 05:40:00|1132.9|1131.9|1133.3|1132.3|1133.5|1132.5|1132.5|1131.5|65
1603777500000|2020-10-27 05:45:00|1133.2|1132.2|1134.4|1133.4|1134.8|1133.8|1133.2|1132.2|76
1603777800000|2020-10-27 05:50:00|1134.6|1133.6|1133.8|1132.8|1134.6|1133.6|1133.5|1132.5|40
1603778100000|2020-10-27 05:55:00|1133.6|1132.6|1133.9|1132.9|1133.9|1132.9|1133.2|1132.2|44
1603778400000|2020-10-27 06:00:00|1133.8|1132.8|1134|1133|1134.4|1133.4|1133.6|1132.6|65
1603778700000|2020-10-27 06:05:00|1133.9|1132.9|1134.6|1133.6|1134.6|1133.6|1133.9|1132.9|67
1603779000000|2020-10-27 06:10:00|1135|1134|1137.3|1136.3|1137.3|1136.3|1135|1134|30
1603779300000|2020-10-27 06:15:00|1137.6|1136.6|1137.1|1136.1|1137.6|1136.6|1137|1136|55
1603779600000|2020-10-27 06:20:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137|1136|5
1603779900000|2020-10-27 06:25:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603780200000|2020-10-27 06:30:00|1135.9|1134.9|1135.6|1134.6|1136.1|1135.1|1135.6|1134.6|22
1603780500000|2020-10-27 06:35:00|1135.8|1134.8|1135.7|1134.7|1135.9|1134.9|1135.6|1134.6|22
1603780800000|2020-10-27 06:40:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1135.3|1134.3|37
1603781100000|2020-10-27 06:45:00|1135.1|1134.1|1135|1134|1135.2|1134.2|1134.8|1133.8|88
1603781400000|2020-10-27 06:50:00|1134.8|1133.8|1136.1|1135.1|1136.1|1135.1|1134.8|1133.8|15
1603781700000|2020-10-27 06:55:00|1136.3|1135.3|1135.5|1134.5|1136.5|1135.5|1135.4|1134.4|69
1603782000000|2020-10-27 07:00:00|1135.9|1134.9|1137.5|1136.5|1137.7|1136.7|1135.8|1134.8|45
1603782300000|2020-10-27 07:05:00|1137.2|1136.2|1135.8|1134.8|1137.2|1136.2|1135.5|1134.5|91
1603782600000|2020-10-27 07:10:00|1136|1135|1136.5|1135.5|1136.7|1135.7|1135.8|1134.8|111
1603782900000|2020-10-27 07:15:00|1136.6|1135.6|1136.7|1135.7|1137.2|1136.2|1136|1135|113
1603783200000|2020-10-27 07:20:00|1136.8|1135.8|1136.5|1135.5|1137.6|1136.6|1136.1|1135.1|192
1603783500000|2020-10-27 07:25:00|1136.6|1135.6|1135.3|1134.3|1136.8|1135.8|1135.3|1134.3|109
1603783800000|2020-10-27 07:30:00|1135.4|1134.4|1136.1|1135.1|1136.2|1135.2|1134.8|1133.8|223
1603784100000|2020-10-27 07:35:00|1136.2|1135.2|1136.8|1135.8|1136.8|1135.8|1136.1|1135.1|199
1603784400000|2020-10-27 07:40:00|1137|1136|1136.8|1135.8|1137.5|1136.5|1136.8|1135.8|133
1603784700000|2020-10-27 07:45:00|1136.9|1135.9|1137.2|1136.2|1137.6|1136.6|1136.8|1135.8|51
1603785000000|2020-10-27 07:50:00|1137.3|1136.3|1137.3|1136.3|1137.5|1136.5|1137.1|1136.1|45
1603785300000|2020-10-27 07:55:00|1137.2|1136.2|1137.8|1136.8|1138.3|1137.3|1137.1|1136.1|63
1603785600000|2020-10-27 08:00:00|1137.5|1136.5|1136.4|1135.4|1137.9|1136.9|1135.6|1134.6|378
1603785900000|2020-10-27 08:05:00|1136.5|1135.5|1136.2|1135.2|1137.5|1136.5|1136.2|1135.2|281
1603786200000|2020-10-27 08:10:00|1136.4|1135.4|1135.6|1134.6|1136.5|1135.5|1135|1134|514
1603786500000|2020-10-27 08:15:00|1135.7|1134.7|1136.8|1135.8|1136.8|1135.8|1135.7|1134.7|311
1603786800000|2020-10-27 08:20:00|1136.7|1135.7|1136.4|1135.4|1136.7|1135.7|1135.6|1134.6|120
1603787100000|2020-10-27 08:25:00|1136.3|1135.3|1136.2|1135.2|1136.3|1135.3|1135.4|1134.4|160
1603787400000|2020-10-27 08:30:00|1136.1|1135.1|1136.6|1135.6|1137.1|1136.1|1136|1135|235
1603787700000|2020-10-27 08:35:00|1136.5|1135.5|1136.1|1135.1|1136.6|1135.6|1135.9|1134.9|160
1603788000000|2020-10-27 08:40:00|1136|1135|1136.8|1135.8|1137.1|1136.1|1136|1135|158
1603788300000|2020-10-27 08:45:00|1136.7|1135.7|1137.5|1136.5|1137.6|1136.6|1136.4|1135.4|159
1603788600000|2020-10-27 08:50:00|1137.4|1136.4|1137.3|1136.3|1137.9|1136.9|1137.1|1136.1|182
1603788900000|2020-10-27 08:55:00|1137.4|1136.4|1137.4|1136.4|1137.6|1136.6|1137.1|1136.1|153
1603789200000|2020-10-27 09:00:00|1137.3|1136.3|1137|1136|1137.3|1136.3|1136.7|1135.7|174
1603789500000|2020-10-27 09:05:00|1136.9|1135.9|1135.3|1134.3|1136.9|1135.9|1135.2|1134.2|203
1603789800000|2020-10-27 09:10:00|1135.2|1134.2|1136|1135|1136|1135|1135.1|1134.1|102
1603790100000|2020-10-27 09:15:00|1135.9|1134.9|1135.8|1134.8|1136|1135|1135.1|1134.1|306
1603790400000|2020-10-27 09:20:00|1135.9|1134.9|1135.9|1134.9|1136.2|1135.2|1135.4|1134.4|136
1603790700000|2020-10-27 09:25:00|1136|1135|1136.9|1135.9|1136.9|1135.9|1136|1135|130
1603791000000|2020-10-27 09:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.5|1135.5|126
1603791300000|2020-10-27 09:35:00|1137.1|1136.1|1136.7|1135.7|1137.2|1136.2|1136.3|1135.3|272
1603791600000|2020-10-27 09:40:00|1136.6|1135.6|1135.7|1134.7|1136.6|1135.6|1135.5|1134.5|276
1603791900000|2020-10-27 09:45:00|1135.8|1134.8|1135.3|1134.3|1136.1|1135.1|1135.2|1134.2|193
1603792200000|2020-10-27 09:50:00|1135.4|1134.4|1135.2|1134.2|1135.5|1134.5|1135.1|1134.1|180
1603792500000|2020-10-27 09:55:00|1135.1|1134.1|1135.2|1134.2|1135.2|1134.2|1134.4|1133.4|241
1603792800000|2020-10-27 10:00:00|1135.1|1134.1|1135.5|1134.5|1135.7|1134.7|1135|1134|121
1603793100000|2020-10-27 10:05:00|1135.6|1134.6|1135.8|1134.8|1136|1135|1135.5|1134.5|116
1603793400000|2020-10-27 10:10:00|1135.9|1134.9|1136.1|1135.1|1136.2|1135.2|1135.7|1134.7|123
1603793700000|2020-10-27 10:15:00|1136.2|1135.2|1136.3|1135.3|1136.4|1135.4|1136|1135|142
1603794000000|2020-10-27 10:20:00|1136.4|1135.4|1136|1135|1136.6|1135.6|1136|1135|164
1603794300000|2020-10-27 10:25:00|1136.1|1135.1|1136.1|1135.1|1136.2|1135.2|1136|1135|33
1603794600000|2020-10-27 10:30:00|1136.2|1135.2|1136.4|1135.4|1136.6|1135.6|1136.2|1135.2|166
1603794900000|2020-10-27 10:35:00|1136.3|1135.3|1136.3|1135.3|1136.4|1135.4|1136.1|1135.1|114
1603795200000|2020-10-27 10:40:00|1136.1|1135.1|1137.5|1136.5|1137.5|1136.5|1136.1|1135.1|204
1603795500000|2020-10-27 10:45:00|1137.4|1136.4|1136.8|1135.8|1137.6|1136.6|1136.6|1135.6|120
1603795800000|2020-10-27 10:50:00|1136.9|1135.9|1137.8|1136.8|1137.8|1136.8|1136.9|1135.9|172
1603796100000|2020-10-27 10:55:00|1137.7|1136.7|1138.5|1137.5|1138.8|1137.8|1137.6|1136.6|215
1603796400000|2020-10-27 11:00:00|1138.6|1137.6|1138.4|1137.4|1139|1138|1138.3|1137.3|75
1603796700000|2020-10-27 11:05:00|1138.3|1137.3|1138.2|1137.2|1138.3|1137.3|1137.9|1136.9|82
1603797000000|2020-10-27 11:10:00|1138.1|1137.1|1138.2|1137.2|1138.7|1137.7|1138.1|1137.1|89
1603797300000|2020-10-27 11:15:00|1138.1|1137.1|1138.1|1137.1|1138.2|1137.2|1137.7|1136.7|178
1603797600000|2020-10-27 11:20:00|1138|1137|1137.4|1136.4|1138.1|1137.1|1137.4|1136.4|152
1603797900000|2020-10-27 11:25:00|1137.5|1136.5|1138|1137|1138|1137|1137.3|1136.3|247
1603798200000|2020-10-27 11:30:00|1137.9|1136.9|1138.3|1137.3|1138.4|1137.4|1137.9|1136.9|123
1603798500000|2020-10-27 11:35:00|1138.4|1137.4|1138.3|1137.3|1138.5|1137.5|1138.1|1137.1|87
1603798800000|2020-10-27 11:40:00|1138.4|1137.4|1138.6|1137.6|1138.7|1137.7|1138.3|1137.3|95
1603799100000|2020-10-27 11:45:00|1138.5|1137.5|1138.4|1137.4|1138.6|1137.6|1138.2|1137.2|86
1603799400000|2020-10-27 11:50:00|1138.3|1137.3|1138.4|1137.4|1138.6|1137.6|1138.3|1137.3|216
1603799700000|2020-10-27 11:55:00|1138.3|1137.3|1138.7|1137.7|1138.7|1137.7|1138|1137|193
1603800000000|2020-10-27 12:00:00|1138.6|1137.6|1139.9|1138.9|1140.3|1139.3|1138.5|1137.5|861
1603800300000|2020-10-27 12:05:00|1140|1139|1139.7|1138.7|1140.2|1139.2|1139.7|1138.7|135
1603800600000|2020-10-27 12:10:00|1139.8|1138.8|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|104
1603800900000|2020-10-27 12:15:00|1139.5|1138.5|1139.4|1138.4|1139.7|1138.7|1139.3|1138.3|163
1603801200000|2020-10-27 12:20:00|1139.3|1138.3|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|62
1603801500000|2020-10-27 12:25:00|1139.3|1138.3|1139.2|1138.2|1139.4|1138.4|1139.1|1138.1|129
1603801800000|2020-10-27 12:30:00|1139.1|1138.1|1139.3|1138.3|1139.5|1138.5|1139.1|1138.1|226
1603802100000|2020-10-27 12:35:00|1139.4|1138.4|1139.3|1138.3|1139.6|1138.6|1139.1|1138.1|40
1603802400000|2020-10-27 12:40:00|1139.4|1138.4|1138.9|1137.9|1139.4|1138.4|1138.7|1137.7|354
1603802700000|2020-10-27 12:45:00|1138.7|1137.7|1138.2|1137.2|1138.8|1137.8|1138.2|1137.2|201
1603803000000|2020-10-27 12:50:00|1138.3|1137.3|1137|1136|1138.4|1137.4|1137|1136|223
1603803300000|2020-10-27 12:55:00|1137.1|1136.1|1137.2|1136.2|1137.2|1136.2|1137.1|1136.1|49
1603803600000|2020-10-27 13:00:00|1137.4|1136.4|1137|1136|1137.4|1136.4|1136.7|1135.7|58
1603803900000|2020-10-27 13:05:00|1137.3|1136.3|1137.8|1136.8|1137.9|1136.9|1137.2|1136.2|68
1603804200000|2020-10-27 13:10:00|1138.1|1137.1|1138|1137|1138.3|1137.3|1138|1137|99
1603804500000|2020-10-27 13:15:00|1138.1|1137.1|1137.4|1136.4|1138.1|1137.1|1137.2|1136.2|61
1603804800000|2020-10-27 13:20:00|1137.3|1136.3|1137.4|1136.4|1137.5|1136.5|1137.3|1136.3|83
1603805100000|2020-10-27 13:25:00|1137.3|1136.3|1137.2|1136.2|1137.3|1136.3|1137.1|1136.1|158
1603805400000|2020-10-27 13:30:00|1136.9|1136.4|1134.4|1133.9|1137.3|1136.8|1134.4|1133.9|2108
1603805700000|2020-10-27 13:35:00|1134.3|1133.8|1136.8|1136.3|1137.3|1136.8|1134.3|1133.8|1024
1603806000000|2020-10-27 13:40:00|1136.9|1136.4|1137.3|1136.8|1137.5|1137|1136.3|1135.8|676
1603806300000|2020-10-27 13:45:00|1137.2|1136.7|1136.3|1135.8|1137.7|1137.2|1135.7|1135.2|719
1603806600000|2020-10-27 13:50:00|1136.4|1135.9|1137.4|1136.9|1137.4|1136.9|1136.1|1135.6|419
1603806900000|2020-10-27 13:55:00|1137.6|1137.1|1137.6|1137.1|1137.7|1137.2|1136.8|1136.3|342
1603807200000|2020-10-27 14:00:00|1137.7|1137.2|1136.8|1136.3|1137.7|1137.2|1136.7|1136.2|628
1603807500000|2020-10-27 14:05:00|1136.6|1136.1|1137.5|1137|1137.8|1137.3|1136.2|1135.7|679
1603807800000|2020-10-27 14:10:00|1137.6|1137.1|1136.9|1136.4|1138.1|1137.6|1136.8|1136.3|795
1603808100000|2020-10-27 14:15:00|1137|1136.5|1135.2|1134.7|1137.2|1136.7|1135.1|1134.6|830
1603808400000|2020-10-27 14:20:00|1135.3|1134.8|1134.2|1133.7|1135.4|1134.9|1134.2|1133.7|1745
1603808700000|2020-10-27 14:25:00|1134.1|1133.6|1134|1133.5|1134.2|1133.7|1133.3|1132.8|3299
1603809000000|2020-10-27 14:30:00|1133.9|1133.4|1136.1|1135.6|1136.2|1135.7|1133.6|1133.1|1098
1603809300000|2020-10-27 14:35:00|1135.9|1135.4|1136.2|1135.7|1136.2|1135.7|1135.3|1134.8|733
1603809600000|2020-10-27 14:40:00|1136.3|1135.8|1136.1|1135.6|1136.4|1135.9|1135.2|1134.7|485
1603809900000|2020-10-27 14:45:00|1136.2|1135.7|1138|1137.5|1138.4|1137.9|1136.1|1135.6|1188
1603810200000|2020-10-27 14:50:00|1137.9|1137.4|1137.6|1137.1|1138.2|1137.7|1136.9|1136.4|875
1603810500000|2020-10-27 14:55:00|1137.7|1137.2|1137.2|1136.7|1138.1|1137.6|1137.1|1136.6|827
1603810800000|2020-10-27 15:00:00|1137.1|1136.6|1138.9|1138.4|1138.9|1138.4|1136.8|1136.3|1544
1603811100000|2020-10-27 15:05:00|1139|1138.5|1139.2|1138.7|1139.4|1138.9|1138.5|1138|996
1603811400000|2020-10-27 15:10:00|1139.1|1138.6|1138.9|1138.4|1139.7|1139.2|1138.9|1138.4|587
1603811700000|2020-10-27 15:15:00|1139|1138.5|1138.9|1138.4|1139.2|1138.7|1138.4|1137.9|593
1603812000000|2020-10-27 15:20:00|1139|1138.5|1139.3|1138.8|1139.4|1138.9|1138.4|1137.9|719
1603812300000|2020-10-27 15:25:00|1139.2|1138.7|1138.7|1138.2|1139.7|1139.2|1138.4|1137.9|293
1603812600000|2020-10-27 15:30:00|1138.8|1138.3|1139.2|1138.7|1139.2|1138.7|1137.8|1137.3|887
1603812900000|2020-10-27 15:35:00|1139.3|1138.8|1140.6|1140.1|1140.7|1140.2|1139.1|1138.6|1433
1603813200000|2020-10-27 15:40:00|1140.5|1140|1140.2|1139.7|1140.8|1140.3|1140|1139.5|417
1603813500000|2020-10-27 15:45:00|1140.4|1139.9|1140.4|1139.9|1140.7|1140.2|1140|1139.5|645
1603813800000|2020-10-27 15:50:00|1140.5|1140|1141.7|1141.2|1141.7|1141.2|1140.4|1139.9|524
1603814100000|2020-10-27 15:55:00|1141.6|1141.1|1142.1|1141.6|1142.2|1141.7|1141.5|1141|794
1603814400000|2020-10-27 16:00:00|1142|1141.5|1140.9|1140.4|1142|1141.5|1140.9|1140.4|374
1603814700000|2020-10-27 16:05:00|1140.8|1140.3|1140.8|1140.3|1141.2|1140.7|1140.5|1140|309
1603815000000|2020-10-27 16:10:00|1140.9|1140.4|1140.4|1139.9|1141|1140.5|1140.4|1139.9|361
1603815300000|2020-10-27 16:15:00|1140.5|1140|1140.5|1140|1140.7|1140.2|1140|1139.5|270
1603815600000|2020-10-27 16:20:00|1140.6|1140.1|1140.7|1140.2|1141.1|1140.6|1140.5|1140|285
1603815900000|2020-10-27 16:25:00|1140.6|1140.1|1140.2|1139.7|1141|1140.5|1140.2|1139.7|528
1603816200000|2020-10-27 16:30:00|1140.1|1139.6|1139.5|1139|1140.4|1139.9|1139.2|1138.7|844
1603816500000|2020-10-27 16:35:00|1139.3|1138.8|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|242
1603816800000|2020-10-27 16:40:00|1139.5|1139|1139.2|1138.7|1140|1139.5|1139|1138.5|251
1603817100000|2020-10-27 16:45:00|1139.1|1138.6|1139.4|1138.9|1139.5|1139|1139|1138.5|181
1603817400000|2020-10-27 16:50:00|1139.3|1138.8|1139.5|1139|1140|1139.5|1139.3|1138.8|285
1603817700000|2020-10-27 16:55:00|1139.4|1138.9|1140.1|1139.6|1140.1|1139.6|1138.9|1138.4|171
1603818000000|2020-10-27 17:00:00|1140|1139.5|1139.6|1139.1|1140|1139.5|1139.6|1139.1|302
1603818300000|2020-10-27 17:05:00|1139.7|1139.2|1139.3|1138.8|1139.8|1139.3|1139.3|1138.8|260
1603818600000|2020-10-27 17:10:00|1139.4|1138.9|1139.9|1139.4|1140|1139.5|1138.7|1138.2|388
1603818900000|2020-10-27 17:15:00|1140.1|1139.6|1139.5|1139|1140.2|1139.7|1139.5|1139|113
1603819200000|2020-10-27 17:20:00|1139.4|1138.9|1140.3|1139.8|1140.5|1140|1139.3|1138.8|361
1603819500000|2020-10-27 17:25:00|1140.2|1139.7|1140.5|1140|1140.6|1140.1|1139.8|1139.3|310
1603819800000|2020-10-27 17:30:00|1140.4|1139.9|1140.8|1140.3|1141|1140.5|1140.3|1139.8|303
1603820100000|2020-10-27 17:35:00|1140.7|1140.2|1141|1140.5|1141|1140.5|1140.6|1140.1|93
1603820400000|2020-10-27 17:40:00|1140.9|1140.4|1140.8|1140.3|1141|1140.5|1140.6|1140.1|158
1603820700000|2020-10-27 17:45:00|1140.7|1140.2|1141.3|1140.8|1141.3|1140.8|1140.6|1140.1|191
1603821000000|2020-10-27 17:50:00|1141.4|1140.9|1141|1140.5|1141.6|1141.1|1140.8|1140.3|133
1603821300000|2020-10-27 17:55:00|1140.8|1140.3|1140.5|1140|1140.8|1140.3|1140.5|1140|85
1603821600000|2020-10-27 18:00:00|1140.7|1140.2|1140.4|1139.9|1140.8|1140.3|1140.4|1139.9|105
1603821900000|2020-10-27 18:05:00|1140.5|1140|1140.1|1139.6|1140.5|1140|1139.8|1139.3|246
1603822200000|2020-10-27 18:10:00|1140.2|1139.7|1139.6|1139.1|1140.2|1139.7|1139|1138.5|460
1603822500000|2020-10-27 18:15:00|1139.5|1139|1138.6|1138.1|1139.6|1139.1|1138.5|1138|257
1603822800000|2020-10-27 18:20:00|1138.5|1138|1138.8|1138.3|1139.2|1138.7|1138.5|1138|168
1603823100000|2020-10-27 18:25:00|1138.9|1138.4|1139.3|1138.8|1139.5|1139|1138.9|1138.4|169
1603823400000|2020-10-27 18:30:00|1139.5|1139|1139.3|1138.8|1139.6|1139.1|1138.9|1138.4|209
1603823700000|2020-10-27 18:35:00|1139.4|1138.9|1139.2|1138.7|1139.4|1138.9|1139|1138.5|218
1603824000000|2020-10-27 18:40:00|1139.3|1138.8|1138.6|1138.1|1139.5|1139|1138.4|1137.9|479
1603824300000|2020-10-27 18:45:00|1138.5|1138|1138.4|1137.9|1138.9|1138.4|1137.5|1137|407
1603824600000|2020-10-27 18:50:00|1138.3|1137.8|1138.6|1138.1|1138.7|1138.2|1138.1|1137.6|164
1603824900000|2020-10-27 18:55:00|1138.4|1137.9|1138.9|1138.4|1138.9|1138.4|1138.1|1137.6|212
1603825200000|2020-10-27 19:00:00|1139|1138.5|1139|1138.5|1139.2|1138.7|1138.4|1137.9|358
1603825500000|2020-10-27 19:05:00|1139.1|1138.6|1137.5|1137|1139.3|1138.8|1137.4|1136.9|537
1603825800000|2020-10-27 19:10:00|1137.7|1137.2|1137.3|1136.8|1137.9|1137.4|1137|1136.5|719
1603826100000|2020-10-27 19:15:00|1137.1|1136.6|1137.5|1137|1137.5|1137|1136.8|1136.3|138
1603826400000|2020-10-27 19:20:00|1137.4|1136.9|1138.9|1138.4|1138.9|1138.4|1137.4|1136.9|350
1603826700000|2020-10-27 19:25:00|1139|1138.5|1138.6|1138.1|1139.2|1138.7|1138.6|1138.1|245
1603827000000|2020-10-27 19:30:00|1138.7|1138.2|1139|1138.5|1139.3|1138.8|1138.7|1138.2|271
1603827300000|2020-10-27 19:35:00|1139.1|1138.6|1140.6|1140.1|1140.6|1140.1|1139|1138.5|214
1603827600000|2020-10-27 19:40:00|1140.5|1140|1140.7|1140.2|1140.9|1140.4|1140.5|1140|239
1603827900000|2020-10-27 19:45:00|1140.6|1140.1|1139.1|1138.6|1140.8|1140.3|1138.9|1138.4|582
1603828200000|2020-10-27 19:50:00|1138.9|1138.4|1140.2|1139.7|1140.2|1139.7|1138.7|1138.2|948
1603828500000|2020-10-27 19:55:00|1140.1|1139.6|1139.7|1139.2|1140.1|1139.6|1139.1|1138.6|4572
1603828800000|2020-10-27 20:00:00|1139.9|1138.9|1140.1|1139.1|1140.4|1139.4|1139.5|1138.5|1203
1603829100000|2020-10-27 20:05:00|1140|1139|1139.6|1138.6|1140.1|1139.1|1139.5|1138.5|225
1603829400000|2020-10-27 20:10:00|1139.5|1138.5|1140|1139|1140.2|1139.2|1139.1|1138.1|227
1603829700000|2020-10-27 20:15:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1139.4|1138.4|24
1603830300000|2020-10-27 20:25:00|1139.7|1138.7|1139.6|1138.6|1139.7|1138.7|1139.6|1138.6|22
1603830600000|2020-10-27 20:30:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|8
1603831200000|2020-10-27 20:40:00|1138.5|1137.5|1138.7|1137.7|1138.7|1137.7|1137.3|1136.3|14
1603831500000|2020-10-27 20:45:00|1136.7|1135.7|1136.8|1135.8|1137.2|1136.2|1135.4|1134.4|35
1603831800000|2020-10-27 20:50:00|1136.4|1135.4|1135.5|1134.5|1136.8|1135.8|1135.5|1134.5|81
1603832100000|2020-10-27 20:55:00|1136.3|1135.3|1137.6|1136.6|1137.6|1136.6|1136|1135|52
1603835700000|2020-10-27 21:55:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603836000000|2020-10-27 22:00:00|1137.9|1135.9|1136.9|1134.9|1138|1136|1136.8|1134.8|0
1603836300000|2020-10-27 22:05:00|1137|1135|1136|1134|1137|1135|1135.7|1133.7|0
1603836600000|2020-10-27 22:10:00|1136.1|1134.1|1134.8|1132.8|1136.2|1134.2|1134.5|1132.5|0
1603836900000|2020-10-27 22:15:00|1134.7|1132.7|1134.2|1132.2|1135.3|1133.3|1134.1|1132.1|0
1603837200000|2020-10-27 22:20:00|1134.3|1132.3|1134.3|1132.3|1134.8|1132.8|1134.2|1132.2|0
1603837500000|2020-10-27 22:25:00|1134.2|1132.2|1134.3|1132.3|1134.6|1132.6|1134.1|1132.1|0
1603837800000|2020-10-27 22:30:00|1134.4|1132.4|1134.8|1132.8|1135|1133|1134.4|1132.4|0
1603838100000|2020-10-27 22:35:00|1134.9|1132.9|1135.1|1133.1|1135.4|1133.4|1134.8|1132.8|0
1603838400000|2020-10-27 22:40:00|1135.2|1133.2|1133.1|1131.1|1135.2|1133.2|1133.1|1131.1|0
1603838700000|2020-10-27 22:45:00|1133|1131|1133|1131|1133.2|1131.2|1133|1131|0
1603839000000|2020-10-27 22:50:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.6|1130.6|0
1603839300000|2020-10-27 22:55:00|1132.9|1130.9|1133|1131|1133.3|1131.3|1132.9|1130.9|0
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1133.6|1131.6|1133.7|1131.7|1133|1131|0
1603839900000|2020-10-27 23:05:00|1133.7|1131.7|1133.6|1131.6|1133.8|1131.8|1133.5|1131.5|0
1603840200000|2020-10-27 23:10:00|1133.7|1131.7|1133.7|1131.7|1133.9|1131.9|1133.5|1131.5|0
1603840500000|2020-10-27 23:15:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|0
1603840800000|2020-10-27 23:20:00|1133.9|1131.9|1134|1132|1134.3|1132.3|1133.8|1131.8|0
1603841100000|2020-10-27 23:25:00|1134.1|1132.1|1134.1|1132.1|1134.2|1132.2|1134|1132|0
1603841400000|2020-10-27 23:30:00|1134|1132|1134.1|1132.1|1134.3|1132.3|1134|1132|0
1603841700000|2020-10-27 23:35:00|1134|1132|1134.5|1132.5|1134.5|1132.5|1134|1132|0
1603842000000|2020-10-27 23:40:00|1134.4|1132.4|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1603842300000|2020-10-27 23:45:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134|1132|0
1603842600000|2020-10-27 23:50:00|1134.4|1132.4|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1603842900000|2020-10-27 23:55:00|1134.6|1132.6|1134.9|1132.9|1135.2|1133.2|1134.6|1132.6|0
1603843200000|2020-10-28 00:00:00|1135|1133|1134.9|1133.9|1137|1136|1134.8|1132.8|7
1603843500000|2020-10-28 00:05:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.8|1134.8|6
1603845300000|2020-10-28 00:35:00|1135.6|1134.6|1134.6|1133.6|1135.6|1134.6|1134.6|1133.6|16
1603845600000|2020-10-28 00:40:00|1135.5|1134.5|1135.3|1134.3|1135.5|1134.5|1135.3|1134.3|5
1603845900000|2020-10-28 00:45:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|2
1603846200000|2020-10-28 00:50:00|1135.4|1134.4|1135.5|1134.5|1135.5|1134.5|1135.4|1134.4|4
1603846800000|2020-10-28 01:00:00|1135.7|1134.7|1136.1|1135.1|1136.2|1135.2|1135.7|1134.7|10
1603847400000|2020-10-28 01:10:00|1136|1135|1136.2|1135.2|1136.7|1135.7|1136|1135|54
1603847700000|2020-10-28 01:15:00|1136|1135|1134.2|1133.2|1136|1135|1134.2|1133.2|29
1603848300000|2020-10-28 01:25:00|1133.5|1132.5|1133|1132|1133.6|1132.6|1133|1132|14
1603848600000|2020-10-28 01:30:00|1132.8|1131.8|1134.5|1133.5|1135.8|1134.8|1132.8|1131.8|32
1603848900000|2020-10-28 01:35:00|1135.3|1134.3|1135.8|1134.8|1136.1|1135.1|1135.3|1134.3|14
1603849200000|2020-10-28 01:40:00|1135.4|1134.4|1135.1|1134.1|1135.8|1134.8|1135.1|1134.1|4
1603849500000|2020-10-28 01:45:00|1133.5|1132.5|1134.6|1133.6|1134.6|1133.6|1133.5|1132.5|2
1603849800000|2020-10-28 01:50:00|1132.6|1131.6|1131.8|1130.8|1132.6|1131.6|1131.8|1130.8|25
1603850100000|2020-10-28 01:55:00|1131.6|1130.6|1133.2|1132.2|1133.2|1132.2|1131.6|1130.6|14
1603850400000|2020-10-28 02:00:00|1133.1|1132.1|1133.9|1132.9|1133.9|1132.9|1132.6|1131.6|23
1603850700000|2020-10-28 02:05:00|1133.3|1132.3|1132.2|1131.2|1133.3|1132.3|1132.2|1131.2|20
1603851000000|2020-10-28 02:10:00|1131.9|1130.9|1133.7|1132.7|1133.7|1132.7|1131.6|1130.6|60
1603851300000|2020-10-28 02:15:00|1134|1133|1133.2|1132.2|1134|1133|1133|1132|14
1603851600000|2020-10-28 02:20:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|6
1603851900000|2020-10-28 02:25:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|10
1603852200000|2020-10-28 02:30:00|1132.3|1131.3|1131.9|1130.9|1132.6|1131.6|1131.9|1130.9|9
1603852500000|2020-10-28 02:35:00|1132.3|1131.3|1133.3|1132.3|1133.3|1132.3|1132.3|1131.3|15
1603852800000|2020-10-28 02:40:00|1133.5|1132.5|1133.4|1132.4|1133.7|1132.7|1133.1|1132.1|14
1603853100000|2020-10-28 02:45:00|1133.2|1132.2|1133.4|1132.4|1133.4|1132.4|1133|1132|32
1603853400000|2020-10-28 02:50:00|1133.6|1132.6|1134|1133|1134|1133|1133.2|1132.2|24
1603853700000|2020-10-28 02:55:00|1134.2|1133.2|1134.8|1133.8|1134.8|1133.8|1134.2|1133.2|11
1603854000000|2020-10-28 03:00:00|1134.6|1133.6|1134.5|1133.5|1135|1134|1134.5|1133.5|15
1603854300000|2020-10-28 03:05:00|1134.6|1133.6|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|6
1603854600000|2020-10-28 03:10:00|1134.4|1133.4|1134.3|1133.3|1134.6|1133.6|1134.2|1133.2|17
1603854900000|2020-10-28 03:15:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134.1|1133.1|11
1603855200000|2020-10-28 03:20:00|1134.9|1133.9|1134.9|1133.9|1135.2|1134.2|1134.8|1133.8|22
1603855500000|2020-10-28 03:25:00|1134.8|1133.8|1135.7|1134.7|1135.9|1134.9|1134.8|1133.8|22
1603855800000|2020-10-28 03:30:00|1135.8|1134.8|1135.3|1134.3|1135.9|1134.9|1135.3|1134.3|70
1603856100000|2020-10-28 03:35:00|1135.4|1134.4|1135.2|1134.2|1135.4|1134.4|1135|1134|35
1603856400000|2020-10-28 03:40:00|1135|1134|1134.9|1133.9|1135.1|1134.1|1134.7|1133.7|15
1603856700000|2020-10-28 03:45:00|1135|1134|1134.9|1133.9|1135.3|1134.3|1134.8|1133.8|67
1603857000000|2020-10-28 03:50:00|1135.1|1134.1|1135.4|1134.4|1135.5|1134.5|1135|1134|26
1603857300000|2020-10-28 03:55:00|1135.6|1134.6|1135.7|1134.7|1136.1|1135.1|1135.6|1134.6|18
1603857600000|2020-10-28 04:00:00|1136.2|1135.2|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|21
1603857900000|2020-10-28 04:05:00|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|11
1603858200000|2020-10-28 04:10:00|1135.7|1134.7|1135.6|1134.6|1135.7|1134.7|1135.6|1134.6|4
1603858500000|2020-10-28 04:15:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|6
1603858800000|2020-10-28 04:20:00|1135.7|1134.7|1136|1135|1136|1135|1135.7|1134.7|3
1603859100000|2020-10-28 04:25:00|1135.3|1134.3|1135.3|1134.3|1135.3|1134.3|1135.3|1134.3|6
1603859400000|2020-10-28 04:30:00|1135|1134|1134.8|1133.8|1135|1134|1134.7|1133.7|12
1603859700000|2020-10-28 04:35:00|1135.6|1134.6|1135.9|1134.9|1136|1135|1135.6|1134.6|20
1603860000000|2020-10-28 04:40:00|1136|1135|1135.8|1134.8|1136|1135|1135.8|1134.8|31
1603860300000|2020-10-28 04:45:00|1136|1135|1136|1135|1136|1135|1136|1135|2
1603860600000|2020-10-28 04:50:00|1135.9|1134.9|1136.1|1135.1|1136.1|1135.1|1135.9|1134.9|6
1603860900000|2020-10-28 04:55:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1603861200000|2020-10-28 05:00:00|1136.1|1135.1|1136.3|1135.3|1136.9|1135.9|1135.9|1134.9|35
1603861500000|2020-10-28 05:05:00|1136.2|1135.2|1136|1135|1136.2|1135.2|1135.8|1134.8|15
1603861800000|2020-10-28 05:10:00|1135.9|1134.9|1136.7|1135.7|1136.7|1135.7|1135.9|1134.9|14
1603862100000|2020-10-28 05:15:00|1137|1136|1136.9|1135.9|1137.5|1136.5|1136.9|1135.9|22
1603862400000|2020-10-28 05:20:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1137|1136|7
1603862700000|2020-10-28 05:25:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|5
1603863000000|2020-10-28 05:30:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1603863600000|2020-10-28 05:40:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|6
1603863900000|2020-10-28 05:45:00|1139.2|1138.2|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|4
1603864200000|2020-10-28 05:50:00|1139.4|1138.4|1139.1|1138.1|1139.9|1138.9|1139.1|1138.1|41
1603865100000|2020-10-28 06:05:00|1139.2|1138.2|1138.8|1137.8|1139.2|1138.2|1138.8|1137.8|29
1603865400000|2020-10-28 06:10:00|1138.9|1137.9|1138.8|1137.8|1139|1138|1138.8|1137.8|24
1603865700000|2020-10-28 06:15:00|1138.6|1137.6|1139|1138|1139|1138|1138.6|1137.6|19
1603866000000|2020-10-28 06:20:00|1138.5|1137.5|1138.7|1137.7|1138.8|1137.8|1138.5|1137.5|4
1603866300000|2020-10-28 06:25:00|1139|1138|1139|1138|1139|1138|1139|1138|2
1603866900000|2020-10-28 06:35:00|1138.1|1137.1|1138.3|1137.3|1138.7|1137.7|1138.1|1137.1|6
1603867200000|2020-10-28 06:40:00|1138.4|1137.4|1138.6|1137.6|1138.6|1137.6|1138.4|1137.4|5
1603867500000|2020-10-28 06:45:00|1138|1137|1138|1137|1138|1137|1138|1137|2
1603867800000|2020-10-28 06:50:00|1137.7|1136.7|1136.1|1135.1|1137.7|1136.7|1136.1|1135.1|20
1603868100000|2020-10-28 06:55:00|1136|1135|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|41
1603868400000|2020-10-28 07:00:00|1135.6|1134.6|1136.4|1135.4|1136.9|1135.9|1135.6|1134.6|80
1603868700000|2020-10-28 07:05:00|1136.3|1135.3|1134.6|1133.6|1136.4|1135.4|1134.6|1133.6|107
1603869000000|2020-10-28 07:10:00|1134.4|1133.4|1135.3|1134.3|1135.4|1134.4|1134.2|1133.2|115
1603869300000|2020-10-28 07:15:00|1135.2|1134.2|1134.3|1133.3|1135.2|1134.2|1134.2|1133.2|132
1603869600000|2020-10-28 07:20:00|1134.2|1133.2|1132.9|1131.9|1134.2|1133.2|1132.3|1131.3|223
1603869900000|2020-10-28 07:25:00|1133|1132|1133|1132|1133.6|1132.6|1133|1132|141
1603870200000|2020-10-28 07:30:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.3|1131.3|132
1603870500000|2020-10-28 07:35:00|1132.9|1131.9|1133|1132|1133.6|1132.6|1132.6|1131.6|105
1603870800000|2020-10-28 07:40:00|1132.9|1131.9|1133.6|1132.6|1134|1133|1132.9|1131.9|80
1603871100000|2020-10-28 07:45:00|1133.5|1132.5|1134.6|1133.6|1134.7|1133.7|1133.5|1132.5|77
1603871400000|2020-10-28 07:50:00|1134.7|1133.7|1134.4|1133.4|1134.8|1133.8|1134.3|1133.3|23
1603871700000|2020-10-28 07:55:00|1134.2|1133.2|1134.2|1133.2|1134.6|1133.6|1134.2|1133.2|31
1603872000000|2020-10-28 08:00:00|1134.3|1133.3|1134.2|1133.2|1135.3|1134.3|1134.2|1133.2|104
1603872300000|2020-10-28 08:05:00|1134.3|1133.3|1132.9|1131.9|1134.5|1133.5|1132.1|1131.1|470
1603872600000|2020-10-28 08:10:00|1133|1132|1130.8|1129.8|1133|1132|1130.2|1129.2|1050
1603872900000|2020-10-28 08:15:00|1130.7|1129.7|1129|1128|1130.9|1129.9|1128.9|1127.9|363
1603873200000|2020-10-28 08:20:00|1128.9|1127.9|1129.7|1128.7|1129.8|1128.8|1128.5|1127.5|664
1603873500000|2020-10-28 08:25:00|1129.6|1128.6|1129.5|1128.5|1130.3|1129.3|1128.6|1127.6|264
1603873800000|2020-10-28 08:30:00|1129.4|1128.4|1128.4|1127.4|1129.6|1128.6|1128.2|1127.2|367
1603874100000|2020-10-28 08:35:00|1128.3|1127.3|1127.5|1126.5|1128.8|1127.8|1127.3|1126.3|820
1603874400000|2020-10-28 08:40:00|1127.4|1126.4|1128.5|1127.5|1128.7|1127.7|1127.3|1126.3|644
1603874700000|2020-10-28 08:45:00|1128.6|1127.6|1128.8|1127.8|1129|1128|1127.4|1126.4|772
1603875000000|2020-10-28 08:50:00|1128.9|1127.9|1128.7|1127.7|1130.8|1129.8|1128.6|1127.6|558
1603875300000|2020-10-28 08:55:00|1128.8|1127.8|1130.4|1129.4|1130.7|1129.7|1128.4|1127.4|387
1603875600000|2020-10-28 09:00:00|1130.5|1129.5|1129.2|1128.2|1130.5|1129.5|1129.1|1128.1|433
1603875900000|2020-10-28 09:05:00|1129.3|1128.3|1130.4|1129.4|1130.6|1129.6|1129.3|1128.3|264
1603876200000|2020-10-28 09:10:00|1130.5|1129.5|1131|1130|1131.1|1130.1|1130|1129|218
1603876500000|2020-10-28 09:15:00|1131.1|1130.1|1129.5|1128.5|1131.2|1130.2|1129.5|1128.5|274
1603876800000|2020-10-28 09:20:00|1129.2|1128.2|1128.9|1127.9|1129.3|1128.3|1128.7|1127.7|223
1603877100000|2020-10-28 09:25:00|1129|1128|1128.2|1127.2|1129.6|1128.6|1128.2|1127.2|198
1603877400000|2020-10-28 09:30:00|1128.1|1127.1|1127.8|1126.8|1128.3|1127.3|1127.2|1126.2|338
1603877700000|2020-10-28 09:35:00|1127.7|1126.7|1127.4|1126.4|1127.8|1126.8|1127.1|1126.1|184
1603878000000|2020-10-28 09:40:00|1127.3|1126.3|1127|1126|1127.4|1126.4|1126.8|1125.8|431
1603878300000|2020-10-28 09:45:00|1127.1|1126.1|1126.3|1125.3|1127.1|1126.1|1126|1125|761
1603878600000|2020-10-28 09:50:00|1126.2|1125.2|1125.8|1124.8|1126.3|1125.3|1125.6|1124.6|474
1603878900000|2020-10-28 09:55:00|1125.7|1124.7|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|630
1603879200000|2020-10-28 10:00:00|1125.9|1124.9|1126.3|1125.3|1126.5|1125.5|1125.6|1124.6|761
1603879500000|2020-10-28 10:05:00|1126.2|1125.2|1126.5|1125.5|1126.6|1125.6|1126.1|1125.1|547
1603879800000|2020-10-28 10:10:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1125.7|1124.7|407
1603880100000|2020-10-28 10:15:00|1126|1125|1126.7|1125.7|1127.1|1126.1|1125.8|1124.8|749
1603880400000|2020-10-28 10:20:00|1126.8|1125.8|1126.6|1125.6|1127.2|1126.2|1126.6|1125.6|625
1603880700000|2020-10-28 10:25:00|1126.5|1125.5|1125.6|1124.6|1126.6|1125.6|1125.6|1124.6|270
1603881000000|2020-10-28 10:30:00|1125.7|1124.7|1126.2|1125.2|1126.7|1125.7|1125.7|1124.7|244
1603881300000|2020-10-28 10:35:00|1126.4|1125.4|1127|1126|1127.2|1126.2|1126.4|1125.4|512
1603881600000|2020-10-28 10:40:00|1126.9|1125.9|1127|1126|1127|1126|1126.6|1125.6|175
1603881900000|2020-10-28 10:45:00|1126.9|1125.9|1126.1|1125.1|1127|1126|1126.1|1125.1|58
1603882200000|2020-10-28 10:50:00|1126|1125|1125.2|1124.2|1126.1|1125.1|1125|1124|414
1603882500000|2020-10-28 10:55:00|1125|1124|1124.2|1123.2|1125.3|1124.3|1124.1|1123.1|224
1603882800000|2020-10-28 11:00:00|1124.3|1123.3|1124.8|1123.8|1124.8|1123.8|1123.8|1122.8|272
1603883100000|2020-10-28 11:05:00|1124.7|1123.7|1123.6|1122.6|1124.7|1123.7|1123.5|1122.5|286
1603883400000|2020-10-28 11:10:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|401
1603883700000|2020-10-28 11:15:00|1123.7|1122.7|1124.2|1123.2|1124.5|1123.5|1123.5|1122.5|215
1603884000000|2020-10-28 11:20:00|1124.3|1123.3|1124.6|1123.6|1124.7|1123.7|1124.2|1123.2|159
1603884300000|2020-10-28 11:25:00|1124.7|1123.7|1124.5|1123.5|1125|1124|1124.2|1123.2|112
1603884600000|2020-10-28 11:30:00|1124.4|1123.4|1124.3|1123.3|1124.7|1123.7|1123.9|1122.9|144
1603884900000|2020-10-28 11:35:00|1124.2|1123.2|1123.4|1122.4|1124.2|1123.2|1123.3|1122.3|166
1603885200000|2020-10-28 11:40:00|1123.3|1122.3|1124|1123|1124|1123|1123.1|1122.1|253
1603885500000|2020-10-28 11:45:00|1124.1|1123.1|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|274
1603885800000|2020-10-28 11:50:00|1124.7|1123.7|1125|1124|1125.1|1124.1|1124.3|1123.3|392
1603886100000|2020-10-28 11:55:00|1125.1|1124.1|1125.2|1124.2|1125.6|1124.6|1124.8|1123.8|431
1603886400000|2020-10-28 12:00:00|1125|1124|1124.6|1123.6|1125|1124|1123.8|1122.8|462
1603886700000|2020-10-28 12:05:00|1124.5|1123.5|1124.1|1123.1|1124.8|1123.8|1123.3|1122.3|283
1603887000000|2020-10-28 12:10:00|1124|1123|1123.7|1122.7|1124.3|1123.3|1123.7|1122.7|175
1603887300000|2020-10-28 12:15:00|1123.5|1122.5|1123.6|1122.6|1123.7|1122.7|1122.9|1121.9|257
1603887600000|2020-10-28 12:20:00|1123.5|1122.5|1123.4|1122.4|1123.6|1122.6|1123.1|1122.1|263
1603887900000|2020-10-28 12:25:00|1123.2|1122.2|1123.1|1122.1|1123.4|1122.4|1123|1122|209
1603888200000|2020-10-28 12:30:00|1123|1122|1121.9|1120.9|1123|1122|1121.9|1120.9|208
1603888500000|2020-10-28 12:35:00|1121.7|1120.7|1120.1|1119.1|1121.7|1120.7|1119.8|1118.8|548
1603888800000|2020-10-28 12:40:00|1120.2|1119.2|1119|1118|1120.2|1119.2|1118.9|1117.9|391
1603889100000|2020-10-28 12:45:00|1119.1|1118.1|1119.2|1118.2|1119.4|1118.4|1118.4|1117.4|815
1603889400000|2020-10-28 12:50:00|1119.1|1118.1|1120.6|1119.6|1120.7|1119.7|1119|1118|406
1603889700000|2020-10-28 12:55:00|1120.7|1119.7|1119.7|1118.7|1120.7|1119.7|1119.4|1118.4|477
1603890000000|2020-10-28 13:00:00|1119.8|1118.8|1121|1120|1121|1120|1119.3|1118.3|394
1603890300000|2020-10-28 13:05:00|1120.9|1119.9|1120.7|1119.7|1121|1120|1120.7|1119.7|199
1603890600000|2020-10-28 13:10:00|1120.6|1119.6|1120.1|1119.1|1120.9|1119.9|1120.1|1119.1|145
1603890900000|2020-10-28 13:15:00|1120.2|1119.2|1119.3|1118.3|1120.3|1119.3|1119.2|1118.2|314
1603891200000|2020-10-28 13:20:00|1119.1|1118.1|1119.6|1118.6|1119.6|1118.6|1118.9|1117.9|531
1603891500000|2020-10-28 13:25:00|1119.7|1118.7|1121.1|1120.1|1121.4|1120.4|1119.3|1118.3|515
1603891800000|2020-10-28 13:30:00|1120.8|1120.3|1118.5|1118|1121.1|1120.6|1117.7|1117.2|3335
1603892100000|2020-10-28 13:35:00|1118.6|1118.1|1121.3|1120.8|1121.4|1120.9|1118.1|1117.6|1894
1603892400000|2020-10-28 13:40:00|1121.4|1120.9|1121.3|1120.8|1121.9|1121.4|1119.9|1119.4|1113
1603892700000|2020-10-28 13:45:00|1121.4|1120.9|1120|1119.5|1121.5|1121|1119.3|1118.8|1820
1603893000000|2020-10-28 13:50:00|1120.1|1119.6|1116.9|1116.4|1120.1|1119.6|1116.9|1116.4|2079
1603893300000|2020-10-28 13:55:00|1117|1116.5|1118.1|1117.6|1118.1|1117.6|1116.7|1116.2|1350
1603893600000|2020-10-28 14:00:00|1118.2|1117.7|1117.5|1117|1118.9|1118.4|1116.9|1116.4|1412
1603893900000|2020-10-28 14:05:00|1117.6|1117.1|1116.6|1116.1|1118.1|1117.6|1116.6|1116.1|1920
1603894200000|2020-10-28 14:10:00|1116.5|1116|1115.5|1115|1117.2|1116.7|1115.2|1114.7|1633
1603894500000|2020-10-28 14:15:00|1115.3|1114.8|1113.3|1112.8|1115.3|1114.8|1113.3|1112.8|2994
1603894800000|2020-10-28 14:20:00|1113.2|1112.7|1112.7|1112.2|1114.1|1113.6|1112.7|1112.2|2125
1603895100000|2020-10-28 14:25:00|1112.8|1112.3|1111.9|1111.4|1113.2|1112.7|1111.2|1110.7|2042
1603895400000|2020-10-28 14:30:00|1112|1111.5|1113.7|1113.2|1114.1|1113.6|1111.5|1111|1523
1603895700000|2020-10-28 14:35:00|1113.6|1113.1|1114.3|1113.8|1115|1114.5|1113.2|1112.7|1006
1603896000000|2020-10-28 14:40:00|1114.1|1113.6|1114.3|1113.8|1115|1114.5|1113.7|1113.2|1119
1603896300000|2020-10-28 14:45:00|1114.5|1114|1112.8|1112.3|1114.8|1114.3|1112.6|1112.1|750
1603896600000|2020-10-28 14:50:00|1112.9|1112.4|1112.7|1112.2|1113.1|1112.6|1111.4|1110.9|1291
1603896900000|2020-10-28 14:55:00|1112.5|1112|1113|1112.5|1113.4|1112.9|1111.1|1110.6|2127
1603897200000|2020-10-28 15:00:00|1112.9|1112.4|1112.2|1111.7|1113.6|1113.1|1111.8|1111.3|1072
1603897500000|2020-10-28 15:05:00|1112.3|1111.8|1114.8|1114.3|1115.1|1114.6|1112.3|1111.8|1021
1603897800000|2020-10-28 15:10:00|1114.7|1114.2|1115.7|1115.2|1116.7|1116.2|1114.2|1113.7|1948
1603898100000|2020-10-28 15:15:00|1115.6|1115.1|1114.9|1114.4|1115.9|1115.4|1114.5|1114|972
1603898400000|2020-10-28 15:20:00|1115|1114.5|1114.3|1113.8|1115.5|1115|1113.8|1113.3|717
1603898700000|2020-10-28 15:25:00|1114.4|1113.9|1113.9|1113.4|1114.5|1114|1113.2|1112.7|667
1603899000000|2020-10-28 15:30:00|1113.6|1113.1|1111.7|1111.2|1113.6|1113.1|1111.5|1111|834
1603899300000|2020-10-28 15:35:00|1111.8|1111.3|1112.7|1112.2|1113|1112.5|1111.6|1111.1|1057
1603899600000|2020-10-28 15:40:00|1112.6|1112.1|1114.3|1113.8|1114.6|1114.1|1112|1111.5|910
1603899900000|2020-10-28 15:45:00|1114.2|1113.7|1114.5|1114|1115|1114.5|1113.9|1113.4|637
1603900200000|2020-10-28 15:50:00|1114.6|1114.1|1115|1114.5|1115.2|1114.7|1113.8|1113.3|1239
1603900500000|2020-10-28 15:55:00|1114.9|1114.4|1115.3|1114.8|1115.8|1115.3|1114.4|1113.9|1972
1603900800000|2020-10-28 16:00:00|1115.4|1114.9|1116.1|1115.6|1116.5|1116|1115.4|1114.9|1564
1603901100000|2020-10-28 16:05:00|1116.2|1115.7|1117.1|1116.6|1117.5|1117|1115.9|1115.4|519
1603901400000|2020-10-28 16:10:00|1117|1116.5|1117.1|1116.6|1118|1117.5|1116.9|1116.4|671
1603901700000|2020-10-28 16:15:00|1117.2|1116.7|1116.5|1116|1117.6|1117.1|1116.5|1116|1206
1603902000000|2020-10-28 16:20:00|1116.6|1116.1|1115.7|1115.2|1116.6|1116.1|1115.4|1114.9|1580
1603902300000|2020-10-28 16:25:00|1115.6|1115.1|1116|1115.5|1116.2|1115.7|1115.3|1114.8|1275
1603902600000|2020-10-28 16:30:00|1115.9|1115.4|1115.7|1115.2|1115.9|1115.4|1115.2|1114.7|1895
1603902900000|2020-10-28 16:35:00|1115.8|1115.3|1114|1113.5|1116.1|1115.6|1114|1113.5|1215
1603903200000|2020-10-28 16:40:00|1113.9|1113.4|1112.9|1112.4|1114.1|1113.6|1112.5|1112|1322
1603903500000|2020-10-28 16:45:00|1113|1112.5|1111.7|1111.2|1113.3|1112.8|1111.6|1111.1|1437
1603903800000|2020-10-28 16:50:00|1111.6|1111.1|1112|1111.5|1112.4|1111.9|1111.3|1110.8|1256
1603904100000|2020-10-28 16:55:00|1111.9|1111.4|1111.9|1111.4|1113|1112.5|1111.8|1111.3|658
1603904400000|2020-10-28 17:00:00|1111.8|1111.3|1111.4|1110.9|1112.2|1111.7|1111.2|1110.7|672
1603904700000|2020-10-28 17:05:00|1111.3|1110.8|1111|1110.5|1111.8|1111.3|1111|1110.5|678
1603905000000|2020-10-28 17:10:00|1111.1|1110.6|1110|1109.5|1111.3|1110.8|1110|1109.5|813
1603905300000|2020-10-28 17:15:00|1110.1|1109.6|1110.3|1109.8|1110.4|1109.9|1109.3|1108.8|740
1603905600000|2020-10-28 17:20:00|1110.2|1109.7|1109.8|1109.3|1110.2|1109.7|1109.4|1108.9|648
1603905900000|2020-10-28 17:25:00|1110.2|1109.7|1111.2|1110.7|1111.2|1110.7|1110.1|1109.6|719
1603906200000|2020-10-28 17:30:00|1111.1|1110.6|1111.9|1111.4|1111.9|1111.4|1110.9|1110.4|435
1603906500000|2020-10-28 17:35:00|1112.1|1111.6|1112.4|1111.9|1112.6|1112.1|1112|1111.5|399
1603906800000|2020-10-28 17:40:00|1112.5|1112|1111.7|1111.2|1112.5|1112|1111.6|1111.1|342
1603907100000|2020-10-28 17:45:00|1111.6|1111.1|1112.1|1111.6|1112.5|1112|1111.5|1111|387
1603907400000|2020-10-28 17:50:00|1112.3|1111.8|1113.1|1112.6|1113.1|1112.6|1111.7|1111.2|706
1603907700000|2020-10-28 17:55:00|1113|1112.5|1113.9|1113.4|1114|1113.5|1112.9|1112.4|774
1603908000000|2020-10-28 18:00:00|1113.8|1113.3|1113|1112.5|1113.9|1113.4|1112.6|1112.1|334
1603908300000|2020-10-28 18:05:00|1113.1|1112.6|1113.1|1112.6|1113.4|1112.9|1112.6|1112.1|317
1603908600000|2020-10-28 18:10:00|1112.9|1112.4|1112.4|1111.9|1113|1112.5|1112.3|1111.8|523
1603908900000|2020-10-28 18:15:00|1112.3|1111.8|1111.9|1111.4|1112.5|1112|1111.4|1110.9|580
1603909200000|2020-10-28 18:20:00|1111.8|1111.3|1114.6|1114.1|1114.6|1114.1|1111.7|1111.2|1072
1603909500000|2020-10-28 18:25:00|1114.7|1114.2|1115.4|1114.9|1115.6|1115.1|1114.1|1113.6|1574
1603909800000|2020-10-28 18:30:00|1115.5|1115|1114.4|1113.9|1116|1115.5|1114.1|1113.6|451
1603910100000|2020-10-28 18:35:00|1114.3|1113.8|1112.9|1112.4|1114.4|1113.9|1112.7|1112.2|873
1603910400000|2020-10-28 18:40:00|1112.8|1112.3|1113.3|1112.8|1114.1|1113.6|1112.7|1112.2|475
1603910700000|2020-10-28 18:45:00|1113.2|1112.7|1113.7|1113.2|1113.9|1113.4|1113|1112.5|574
1603911000000|2020-10-28 18:50:00|1113.8|1113.3|1113.1|1112.6|1114.4|1113.9|1113.1|1112.6|444
1603911300000|2020-10-28 18:55:00|1113.2|1112.7|1115.3|1114.8|1116|1115.5|1113.2|1112.7|731
1603911600000|2020-10-28 19:00:00|1115.5|1115|1114.6|1114.1|1115.7|1115.2|1114.5|1114|492
1603911900000|2020-10-28 19:05:00|1114.4|1113.9|1114.4|1113.9|1115.4|1114.9|1114.1|1113.6|397
1603912200000|2020-10-28 19:10:00|1114.3|1113.8|1114.3|1113.8|1114.9|1114.4|1113.6|1113.1|455
1603912500000|2020-10-28 19:15:00|1114.1|1113.6|1113.5|1113|1114.1|1113.6|1113.2|1112.7|628
1603912800000|2020-10-28 19:20:00|1113.6|1113.1|1115.4|1114.9|1115.5|1115|1113.2|1112.7|642
1603913100000|2020-10-28 19:25:00|1115.3|1114.8|1114.6|1114.1|1115.5|1115|1114.5|1114|723
1603913400000|2020-10-28 19:30:00|1114.7|1114.2|1115.2|1114.7|1116.1|1115.6|1114.7|1114.2|1075
1603913700000|2020-10-28 19:35:00|1115.1|1114.6|1113.3|1112.8|1115.3|1114.8|1113.3|1112.8|715
1603914000000|2020-10-28 19:40:00|1113.4|1112.9|1113.5|1113|1114.1|1113.6|1113.3|1112.8|422
1603914300000|2020-10-28 19:45:00|1113.4|1112.9|1112.9|1112.4|1113.6|1113.1|1112.4|1111.9|1033
1603914600000|2020-10-28 19:50:00|1112.5|1112|1111.8|1111.3|1113.3|1112.8|1111.8|1111.3|1457
1603914900000|2020-10-28 19:55:00|1111.9|1111.4|1110.1|1109.6|1112.1|1111.6|1109.8|1109.3|7934
1603915200000|2020-10-28 20:00:00|1110.4|1109.4|1110.9|1109.9|1111.7|1110.7|1110.3|1109.3|1059
1603915500000|2020-10-28 20:05:00|1111|1110|1111.2|1110.2|1111.5|1110.5|1110.9|1109.9|128
1603915800000|2020-10-28 20:10:00|1111.3|1110.3|1111.4|1110.4|1111.7|1110.7|1111.2|1110.2|51
1603916700000|2020-10-28 20:25:00|1111.1|1110.1|1111.2|1110.2|1111.5|1110.5|1111.1|1110.1|97
1603917000000|2020-10-28 20:30:00|1111|1110|1112.6|1111.6|1112.6|1111.6|1111|1110|44
1603917300000|2020-10-28 20:35:00|1112.5|1111.5|1112.4|1111.4|1112.5|1111.5|1112.4|1111.4|2
1603917600000|2020-10-28 20:40:00|1112.5|1111.5|1112|1111|1112.6|1111.6|1111.8|1110.8|17
1603917900000|2020-10-28 20:45:00|1111.7|1110.7|1110.7|1109.7|1112|1111|1110.7|1109.7|16
1603918200000|2020-10-28 20:50:00|1110.2|1109.2|1111.9|1110.9|1111.9|1110.9|1110.1|1109.1|14
1603918500000|2020-10-28 20:55:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1603918800000|2020-10-28 21:00:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1
1603919400000|2020-10-28 21:10:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1603922400000|2020-10-28 22:00:00|1111.3|1109.3|1111.9|1109.9|1112.2|1110.2|1111|1109|0
1603922700000|2020-10-28 22:05:00|1112|1110|1112.9|1110.9|1113.2|1111.2|1111.9|1109.9|0
1603923000000|2020-10-28 22:10:00|1112.8|1110.8|1112.2|1110.2|1112.9|1110.9|1111.8|1109.8|0
1603923300000|2020-10-28 22:15:00|1112.3|1110.3|1112.6|1110.6|1112.7|1110.7|1111.9|1109.9|0
1603923600000|2020-10-28 22:20:00|1112.5|1110.5|1112.5|1110.5|1112.6|1110.6|1112.2|1110.2|0
1603923900000|2020-10-28 22:25:00|1112.6|1110.6|1112.8|1110.8|1112.8|1110.8|1112.3|1110.3|0
1603924200000|2020-10-28 22:30:00|1112.9|1110.9|1113.5|1111.5|1113.6|1111.6|1112.9|1110.9|0
1603924500000|2020-10-28 22:35:00|1113.4|1111.4|1113.4|1111.4|1113.5|1111.5|1113.3|1111.3|0
1603924800000|2020-10-28 22:40:00|1113.5|1111.5|1113.2|1111.2|1113.5|1111.5|1113.2|1111.2|0
1603925100000|2020-10-28 22:45:00|1113.3|1111.3|1112.3|1110.3|1113.5|1111.5|1112.3|1110.3|0
1603925400000|2020-10-28 22:50:00|1112.4|1110.4|1112.9|1110.9|1112.9|1110.9|1112.4|1110.4|0
1603925700000|2020-10-28 22:55:00|1113|1111|1113.3|1111.3|1113.7|1111.7|1113|1111|0
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1113.4|1111.4|1113.5|1111.5|1112.9|1110.9|0
1603926300000|2020-10-28 23:05:00|1113.5|1111.5|1112.9|1110.9|1113.7|1111.7|1112.9|1110.9|0
1603926600000|2020-10-28 23:10:00|1113|1111|1112.8|1110.8|1113.3|1111.3|1112.5|1110.5|0
1603926900000|2020-10-28 23:15:00|1112.7|1110.7|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|0
1603927200000|2020-10-28 23:20:00|1112.2|1110.2|1111.7|1109.7|1112.4|1110.4|1110.5|1108.5|0
1603927500000|2020-10-28 23:25:00|1111.6|1109.6|1111.3|1109.3|1111.8|1109.8|1110.9|1108.9|0
1603927800000|2020-10-28 23:30:00|1111.2|1109.2|1111.9|1109.9|1112|1110|1111.1|1109.1|0
1603928100000|2020-10-28 23:35:00|1112|1110|1112.3|1110.3|1112.4|1110.4|1111.7|1109.7|0
1603928400000|2020-10-28 23:40:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.1|1110.1|0
1603928700000|2020-10-28 23:45:00|1112.8|1110.8|1113.1|1111.1|1113.2|1111.2|1112.6|1110.6|0
1603929000000|2020-10-28 23:50:00|1113.2|1111.2|1113.1|1111.1|1113.3|1111.3|1113|1111|0
1603929300000|2020-10-28 23:55:00|1113.2|1111.2|1113.6|1111.6|1113.7|1111.7|1113.2|1111.2|0
1603929600000|2020-10-29 00:00:00|1113.5|1111.5|1113.7|1112.7|1114.9|1113.9|1113|1111.5|56
1603929900000|2020-10-29 00:05:00|1115.3|1114.3|1115.9|1114.9|1116.2|1115.2|1115.3|1114.3|26
1603930200000|2020-10-29 00:10:00|1115.4|1114.4|1115.9|1114.9|1115.9|1114.9|1115.4|1114.4|19
1603930500000|2020-10-29 00:15:00|||||||||1
1603930800000|2020-10-29 00:20:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|16
1603931100000|2020-10-29 00:25:00|1117|1116|1116.5|1115.5|1117|1116|1116.5|1115.5|10
1603931400000|2020-10-29 00:30:00|1116.1|1115.1|1116|1115|1116.1|1115.1|1116|1115|9
1603931700000|2020-10-29 00:35:00|1115.4|1114.4|1115.6|1114.6|1116|1115|1115.3|1114.3|26
1603932000000|2020-10-29 00:40:00|1115.3|1114.3|1115.7|1114.7|1115.7|1114.7|1115.3|1114.3|17
1603932300000|2020-10-29 00:45:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.4|1114.4|7
1603932600000|2020-10-29 00:50:00|1115.5|1114.5|1115.7|1114.7|1115.9|1114.9|1115.3|1114.3|26
1603932900000|2020-10-29 00:55:00|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1
1603933200000|2020-10-29 01:00:00|1114.7|1113.7|1114.8|1113.8|1115.3|1114.3|1114.4|1113.4|38
1603933500000|2020-10-29 01:05:00|1114.7|1113.7|1114.2|1113.2|1114.9|1113.9|1113.8|1112.8|49
1603933800000|2020-10-29 01:10:00|1114.3|1113.3|1113.9|1112.9|1114.5|1113.5|1113.6|1112.6|142
1603934100000|2020-10-29 01:15:00|1113.7|1112.7|1111.4|1110.4|1113.7|1112.7|1111|1110|40
1603934400000|2020-10-29 01:20:00|1111.3|1110.3|1111.2|1110.2|1111.5|1110.5|1110.3|1109.3|83
1603934700000|2020-10-29 01:25:00|1110.8|1109.8|1110.8|1109.8|1111.1|1110.1|1110.8|1109.8|9
1603935000000|2020-10-29 01:30:00|1111.8|1110.8|1112.3|1111.3|1115.1|1114.1|1111.2|1110.2|128
1603935300000|2020-10-29 01:35:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1111.6|1110.6|12
1603935600000|2020-10-29 01:40:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|2
1603935900000|2020-10-29 01:45:00|1115.6|1114.6|1116.8|1115.8|1117.1|1116.1|1115.6|1114.6|15
1603936200000|2020-10-29 01:50:00|1116.5|1115.5|1117.7|1116.7|1117.7|1116.7|1116.5|1115.5|31
1603936500000|2020-10-29 01:55:00|1116.8|1115.8|1117.1|1116.1|1117.1|1116.1|1116.6|1115.6|6
1603936800000|2020-10-29 02:00:00|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|3
1603937100000|2020-10-29 02:05:00|1116.3|1115.3|1116.6|1115.6|1116.6|1115.6|1116.1|1115.1|9
1603937400000|2020-10-29 02:10:00|1116.5|1115.5|1116.4|1115.4|1116.5|1115.5|1115.7|1114.7|13
1603937700000|2020-10-29 02:15:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1116|1115|3
1603938600000|2020-10-29 02:30:00|1116.8|1115.8|1116.6|1115.6|1116.8|1115.8|1116.6|1115.6|5
1603938900000|2020-10-29 02:35:00|1116.7|1115.7|1116.4|1115.4|1116.8|1115.8|1116.4|1115.4|3
1603939800000|2020-10-29 02:50:00|1116.1|1115.1|1116.2|1115.2|1116.3|1115.3|1116.1|1115.1|6
1603940100000|2020-10-29 02:55:00|1116.5|1115.5|1116.7|1115.7|1116.7|1115.7|1116.5|1115.5|6
1603940400000|2020-10-29 03:00:00|1116.6|1115.6|1116.5|1115.5|1116.6|1115.6|1116.5|1115.5|4
1603940700000|2020-10-29 03:05:00|1116.6|1115.6|1117.3|1116.3|1117.3|1116.3|1116.6|1115.6|9
1603941000000|2020-10-29 03:10:00|1117.9|1116.9|1117.4|1116.4|1117.9|1116.9|1117.1|1116.1|19
1603941300000|2020-10-29 03:15:00|1117.2|1116.2|1117.4|1116.4|1117.9|1116.9|1117.2|1116.2|7
1603941600000|2020-10-29 03:20:00|1118.4|1117.4|1117.3|1116.3|1118.4|1117.4|1117.3|1116.3|14
1603941900000|2020-10-29 03:25:00|1117.8|1116.8|1117.9|1116.9|1118.3|1117.3|1117.8|1116.8|8
1603942200000|2020-10-29 03:30:00|1118.2|1117.2|1118.5|1117.5|1118.6|1117.6|1117.9|1116.9|35
1603942500000|2020-10-29 03:35:00|1118.2|1117.2|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|4
1603942800000|2020-10-29 03:40:00|1118.1|1117.1|1118.1|1117.1|1118.2|1117.2|1117.8|1116.8|7
1603943100000|2020-10-29 03:45:00|1118.2|1117.2|1117.6|1116.6|1118.4|1117.4|1117.6|1116.6|10
1603943400000|2020-10-29 03:50:00|1118.1|1117.1|1117.8|1116.8|1118.3|1117.3|1117.6|1116.6|21
1603943700000|2020-10-29 03:55:00|1118|1117|1118|1117|1118|1117|1118|1117|2
1603944000000|2020-10-29 04:00:00|||||||||2
1603944300000|2020-10-29 04:05:00|1118.4|1117.4|1118|1117|1118.4|1117.4|1118|1117|7
1603944600000|2020-10-29 04:10:00|1118.6|1117.6|1118.3|1117.3|1118.6|1117.6|1118.3|1117.3|5
1603944900000|2020-10-29 04:15:00|1118.6|1117.6|1118.8|1117.8|1118.8|1117.8|1118.6|1117.6|7
1603945200000|2020-10-29 04:20:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1
1603945500000|2020-10-29 04:25:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.1|1118.1|7
1603945800000|2020-10-29 04:30:00|1119.4|1118.4|1119.3|1118.3|1119.4|1118.4|1119.3|1118.3|4
1603946100000|2020-10-29 04:35:00|1119.4|1118.4|1119.2|1118.2|1119.4|1118.4|1119.2|1118.2|6
1603946400000|2020-10-29 04:40:00|1119.6|1118.6|1119.5|1118.5|1119.9|1118.9|1119.4|1118.4|13
1603946700000|2020-10-29 04:45:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.6|1118.6|12
1603947000000|2020-10-29 04:50:00|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1120.1|1119.1|5
1603947300000|2020-10-29 04:55:00|1120.5|1119.5|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|12
1603947600000|2020-10-29 05:00:00|1120|1119|1119.9|1118.9|1120|1119|1118.9|1117.9|39
1603947900000|2020-10-29 05:05:00|1120.4|1119.4|1120.7|1119.7|1120.7|1119.7|1120.4|1119.4|5
1603948200000|2020-10-29 05:10:00|1120.9|1119.9|1122.2|1121.2|1122.6|1121.6|1120.9|1119.9|54
1603948500000|2020-10-29 05:15:00|1122.7|1121.7|1122.6|1121.6|1122.9|1121.9|1121.6|1120.6|10
1603948800000|2020-10-29 05:20:00|1122.4|1121.4|1122.6|1121.6|1122.6|1121.6|1122.4|1121.4|2
1603949100000|2020-10-29 05:25:00|1121.8|1120.8|1122.2|1121.2|1122.2|1121.2|1121.6|1120.6|19
1603949400000|2020-10-29 05:30:00|1122.6|1121.6|1124|1123|1124.2|1123.2|1122.6|1121.6|17
1603949700000|2020-10-29 05:35:00|1123.9|1122.9|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|14
1603950000000|2020-10-29 05:40:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1123|1122|20
1603950300000|2020-10-29 05:45:00|1123.5|1122.5|1124.4|1123.4|1124.4|1123.4|1123.5|1122.5|35
1603950600000|2020-10-29 05:50:00|1124.8|1123.8|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|26
1603950900000|2020-10-29 05:55:00|1125.8|1124.8|1126.8|1125.8|1126.8|1125.8|1125.7|1124.7|12
1603951200000|2020-10-29 06:00:00|1126.4|1125.4|1127.3|1126.3|1127.3|1126.3|1125.8|1124.8|22
1603951500000|2020-10-29 06:05:00|1127.4|1126.4|1127.6|1126.6|1127.6|1126.6|1126.7|1125.7|7
1603951800000|2020-10-29 06:10:00|1127.7|1126.7|1128.2|1127.2|1128.3|1127.3|1126.8|1125.8|13
1603952100000|2020-10-29 06:15:00|1128.7|1127.7|1128.8|1127.8|1128.8|1127.8|1128.3|1127.3|18
1603952400000|2020-10-29 06:20:00|1129.1|1128.1|1130.3|1129.3|1130.5|1129.5|1128.8|1127.8|132
1603952700000|2020-10-29 06:25:00|1130.2|1129.2|1130|1129|1130.6|1129.6|1129.1|1128.1|19
1603953000000|2020-10-29 06:30:00|1129.7|1128.7|1129.2|1128.2|1129.9|1128.9|1129.2|1128.2|8
1603953300000|2020-10-29 06:35:00|1129.4|1128.4|1129|1128|1129.9|1128.9|1128.6|1127.6|19
1603953600000|2020-10-29 06:40:00|1128.6|1127.6|1127.1|1126.1|1129|1128|1127|1126|150
1603953900000|2020-10-29 06:45:00|1128|1127|1127.3|1126.3|1128.6|1127.6|1127|1126|45
1603954200000|2020-10-29 06:50:00|1128|1127|1124.8|1123.8|1128|1127|1124.8|1123.8|140
1603954500000|2020-10-29 06:55:00|1125.1|1124.1|1126.4|1125.4|1126.4|1125.4|1124.9|1123.9|20
1603954800000|2020-10-29 07:00:00|1125.2|1124.2|1123.3|1122.3|1126.3|1125.3|1122.4|1121.4|228
1603955100000|2020-10-29 07:05:00|1123.6|1122.6|1123.8|1122.8|1124|1123|1123.2|1122.2|188
1603955400000|2020-10-29 07:10:00|1124|1123|1124.4|1123.4|1124.7|1123.7|1123.5|1122.5|225
1603955700000|2020-10-29 07:15:00|1124.3|1123.3|1124.4|1123.4|1124.7|1123.7|1123.5|1122.5|300
1603956000000|2020-10-29 07:20:00|1124.5|1123.5|1124.7|1123.7|1124.9|1123.9|1124.1|1123.1|90
1603956300000|2020-10-29 07:25:00|1124.6|1123.6|1124.8|1123.8|1124.8|1123.8|1124|1123|101
1603956600000|2020-10-29 07:30:00|1124.7|1123.7|1122.3|1121.3|1125.3|1124.3|1122.2|1121.2|165
1603956900000|2020-10-29 07:35:00|1122.4|1121.4|1123.5|1122.5|1123.5|1122.5|1122|1121|96
1603957200000|2020-10-29 07:40:00|1123.6|1122.6|1123.3|1122.3|1124|1123|1123.3|1122.3|83
1603957500000|2020-10-29 07:45:00|1123.4|1122.4|1123.7|1122.7|1123.9|1122.9|1122.5|1121.5|94
1603957800000|2020-10-29 07:50:00|1123.3|1122.3|1123.5|1122.5|1123.5|1122.5|1122.9|1121.9|120
1603958100000|2020-10-29 07:55:00|1123.4|1122.4|1124.8|1123.8|1124.8|1123.8|1123.4|1122.4|102
1603958400000|2020-10-29 08:00:00|1125|1124|1125.4|1124.4|1125.4|1124.4|1124.4|1123.4|807
1603958700000|2020-10-29 08:05:00|1125.3|1124.3|1124.3|1123.3|1125.4|1124.4|1124|1123|562
1603959000000|2020-10-29 08:10:00|1124.1|1123.1|1122|1121|1124.2|1123.2|1122|1121|228
1603959300000|2020-10-29 08:15:00|1122.1|1121.1|1120.3|1119.3|1122.4|1121.4|1120.3|1119.3|248
1603959600000|2020-10-29 08:20:00|1120.4|1119.4|1123.3|1122.3|1123.6|1122.6|1120.2|1119.2|363
1603959900000|2020-10-29 08:25:00|1123.4|1122.4|1122.3|1121.3|1123.4|1122.4|1122.3|1121.3|171
1603960200000|2020-10-29 08:30:00|1122.1|1121.1|1123|1122|1123.3|1122.3|1122|1121|212
1603960500000|2020-10-29 08:35:00|1122.6|1121.6|1123|1122|1123.3|1122.3|1121.9|1120.9|222
1603960800000|2020-10-29 08:40:00|1122.9|1121.9|1122.1|1121.1|1122.9|1121.9|1122.1|1121.1|304
1603961100000|2020-10-29 08:45:00|1122.2|1121.2|1121.6|1120.6|1122.6|1121.6|1121|1120|161
1603961400000|2020-10-29 08:50:00|1121.4|1120.4|1121.3|1120.3|1121.8|1120.8|1120.8|1119.8|121
1603961700000|2020-10-29 08:55:00|1121.2|1120.2|1121.3|1120.3|1121.6|1120.6|1120.1|1119.1|284
1603962000000|2020-10-29 09:00:00|1121.1|1120.1|1122.4|1121.4|1122.4|1121.4|1121.1|1120.1|231
1603962300000|2020-10-29 09:05:00|1122.3|1121.3|1123.8|1122.8|1123.9|1122.9|1121.7|1120.7|198
1603962600000|2020-10-29 09:10:00|1123.9|1122.9|1123.2|1122.2|1124|1123|1123.1|1122.1|111
1603962900000|2020-10-29 09:15:00|1123|1122|1122.3|1121.3|1123.3|1122.3|1122.1|1121.1|96
1603963200000|2020-10-29 09:20:00|1122.1|1121.1|1123.3|1122.3|1123.4|1122.4|1122.1|1121.1|83
1603963500000|2020-10-29 09:25:00|1123.4|1122.4|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|148
1603963800000|2020-10-29 09:30:00|1123.5|1122.5|1122.2|1121.2|1123.6|1122.6|1122|1121|85
1603964100000|2020-10-29 09:35:00|1122.1|1121.1|1122.2|1121.2|1122.5|1121.5|1121.8|1120.8|116
1603964400000|2020-10-29 09:40:00|1122.3|1121.3|1122.9|1121.9|1123.1|1122.1|1122|1121|89
1603964700000|2020-10-29 09:45:00|1122.8|1121.8|1122|1121|1122.8|1121.8|1121.9|1120.9|97
1603965000000|2020-10-29 09:50:00|1122.1|1121.1|1121.7|1120.7|1122.2|1121.2|1121.4|1120.4|69
1603965300000|2020-10-29 09:55:00|1121.6|1120.6|1121.5|1120.5|1121.8|1120.8|1121.1|1120.1|312
1603965600000|2020-10-29 10:00:00|1121.4|1120.4|1120.4|1119.4|1121.4|1120.4|1120.2|1119.2|170
1603965900000|2020-10-29 10:05:00|1120.2|1119.2|1120.4|1119.4|1121.1|1120.1|1120.1|1119.1|103
1603966200000|2020-10-29 10:10:00|1120.3|1119.3|1119.9|1118.9|1121|1120|1119.2|1118.2|523
1603966500000|2020-10-29 10:15:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.1|1118.1|158
1603966800000|2020-10-29 10:20:00|1119.7|1118.7|1119.6|1118.6|1120.9|1119.9|1119.6|1118.6|281
1603967100000|2020-10-29 10:25:00|1119.5|1118.5|1119.2|1118.2|1120|1119|1119|1118|265
1603967400000|2020-10-29 10:30:00|1119.3|1118.3|1119.1|1118.1|1119.8|1118.8|1118.9|1117.9|142
1603967700000|2020-10-29 10:35:00|1118.9|1117.9|1119|1118|1119.3|1118.3|1118.9|1117.9|108
1603968000000|2020-10-29 10:40:00|1119.1|1118.1|1119.9|1118.9|1120|1119|1118.9|1117.9|119
1603968300000|2020-10-29 10:45:00|1119.6|1118.6|1120|1119|1120.1|1119.1|1119.5|1118.5|140
1603968600000|2020-10-29 10:50:00|1119.8|1118.8|1119.5|1118.5|1120.1|1119.1|1119.3|1118.3|127
1603968900000|2020-10-29 10:55:00|1119.6|1118.6|1119.7|1118.7|1120.4|1119.4|1119.6|1118.6|231
1603969200000|2020-10-29 11:00:00|1119.9|1118.9|1119.7|1118.7|1119.9|1118.9|1118.9|1117.9|202
1603969500000|2020-10-29 11:05:00|1119.6|1118.6|1118.9|1117.9|1119.9|1118.9|1118.9|1117.9|238
1603969800000|2020-10-29 11:10:00|1118.4|1117.4|1118|1117|1118.7|1117.7|1117.5|1116.5|174
1603970100000|2020-10-29 11:15:00|1118.3|1117.3|1117.5|1116.5|1118.4|1117.4|1117.4|1116.4|227
1603970400000|2020-10-29 11:20:00|1117.7|1116.7|1117.7|1116.7|1117.9|1116.9|1117.1|1116.1|44
1603970700000|2020-10-29 11:25:00|1117.4|1116.4|1117.2|1116.2|1117.4|1116.4|1116.9|1115.9|108
1603971000000|2020-10-29 11:30:00|1117|1116|1117.3|1116.3|1117.5|1116.5|1116.9|1115.9|61
1603971300000|2020-10-29 11:35:00|1117.4|1116.4|1115.3|1114.3|1117.4|1116.4|1115.3|1114.3|431
1603971600000|2020-10-29 11:40:00|1115.6|1114.6|1115.6|1114.6|1116.1|1115.1|1114.9|1113.9|258
1603971900000|2020-10-29 11:45:00|1115.8|1114.8|1115.9|1114.9|1116.5|1115.5|1115.7|1114.7|148
1603972200000|2020-10-29 11:50:00|1116|1115|1115.8|1114.8|1116.1|1115.1|1115.1|1114.1|237
1603972500000|2020-10-29 11:55:00|1115.9|1114.9|1114.8|1113.8|1116.1|1115.1|1114.6|1113.6|340
1603972800000|2020-10-29 12:00:00|1114.7|1113.7|1116.3|1115.3|1116.4|1115.4|1114.2|1113.2|449
1603973100000|2020-10-29 12:05:00|1116.2|1115.2|1116.4|1115.4|1116.5|1115.5|1115.2|1114.2|586
1603973400000|2020-10-29 12:10:00|1116.5|1115.5|1116.6|1115.6|1117|1116|1116.1|1115.1|407
1603973700000|2020-10-29 12:15:00|1116.7|1115.7|1115.4|1114.4|1116.7|1115.7|1115.2|1114.2|218
1603974000000|2020-10-29 12:20:00|1115.3|1114.3|1116.8|1115.8|1116.9|1115.9|1115.1|1114.1|208
1603974300000|2020-10-29 12:25:00|1116.9|1115.9|1116.4|1115.4|1117|1116|1115.4|1114.4|261
1603974600000|2020-10-29 12:30:00|1116.5|1115.5|1118.3|1117.3|1118.3|1117.3|1116.2|1115.2|622
1603974900000|2020-10-29 12:35:00|1118.2|1117.2|1118.3|1117.3|1119.8|1118.8|1118.1|1117.1|488
1603975200000|2020-10-29 12:40:00|1118.2|1117.2|1117.9|1116.9|1118.3|1117.3|1117|1116|229
1603975500000|2020-10-29 12:45:00|1118|1117|1118.3|1117.3|1119|1118|1117.4|1116.4|322
1603975800000|2020-10-29 12:50:00|1118.4|1117.4|1118.4|1117.4|1119.3|1118.3|1118.3|1117.3|136
1603976100000|2020-10-29 12:55:00|1118.2|1117.2|1117.2|1116.2|1118.2|1117.2|1117.1|1116.1|322
1603976400000|2020-10-29 13:00:00|1117.1|1116.1|1116.8|1115.8|1117.5|1116.5|1116.5|1115.5|394
1603976700000|2020-10-29 13:05:00|1116.6|1115.6|1116|1115|1116.8|1115.8|1115.3|1114.3|516
1603977000000|2020-10-29 13:10:00|1116.1|1115.1|1116.5|1115.5|1116.8|1115.8|1115.7|1114.7|278
1603977300000|2020-10-29 13:15:00|1116.4|1115.4|1115.7|1114.7|1116.6|1115.6|1115.6|1114.6|363
1603977600000|2020-10-29 13:20:00|1115.6|1114.6|1115.5|1114.5|1115.9|1114.9|1115.3|1114.3|967
1603977900000|2020-10-29 13:25:00|1115.4|1114.4|1114.9|1113.9|1115.5|1114.5|1114.7|1113.7|455
1603978200000|2020-10-29 13:30:00|1114.7|1114.2|1113.6|1113.1|1116.9|1116.4|1112.7|1112.2|8454
1603978500000|2020-10-29 13:35:00|1113.4|1112.9|1111.9|1111.4|1114.4|1113.9|1111.6|1111.1|3382
1603978800000|2020-10-29 13:40:00|1112|1111.5|1111.5|1111|1112.2|1111.7|1110.5|1110|2236
1603979100000|2020-10-29 13:45:00|1111.4|1110.9|1112.6|1112.1|1113.9|1113.4|1110.6|1110.1|3698
1603979400000|2020-10-29 13:50:00|1112.7|1112.2|1117.4|1116.9|1117.4|1116.9|1112.4|1111.9|1688
1603979700000|2020-10-29 13:55:00|1117.3|1116.8|1117.9|1117.4|1118.6|1118.1|1117.1|1116.6|1826
1603980000000|2020-10-29 14:00:00|1117.8|1117.3|1119.8|1119.3|1120.2|1119.7|1117.4|1116.9|1335
1603980300000|2020-10-29 14:05:00|1119.7|1119.2|1119.5|1119|1119.7|1119.2|1118.4|1117.9|1921
1603980600000|2020-10-29 14:10:00|1119.4|1118.9|1117.3|1116.8|1120.3|1119.8|1117.2|1116.7|1075
1603980900000|2020-10-29 14:15:00|1117.4|1116.9|1119.4|1118.9|1119.6|1119.1|1116.8|1116.3|1148
1603981200000|2020-10-29 14:20:00|1119.5|1119|1119.9|1119.4|1120.3|1119.8|1118.4|1117.9|1248
1603981500000|2020-10-29 14:25:00|1119.8|1119.3|1120|1119.5|1120.3|1119.8|1119.4|1118.9|1243
1603981800000|2020-10-29 14:30:00|1120.2|1119.7|1120.1|1119.6|1121|1120.5|1119.9|1119.4|1269
1603982100000|2020-10-29 14:35:00|1120.3|1119.8|1121.5|1121|1121.7|1121.2|1119.4|1118.9|928
1603982400000|2020-10-29 14:40:00|1121.6|1121.1|1121.1|1120.6|1121.8|1121.3|1120.6|1120.1|1025
1603982700000|2020-10-29 14:45:00|1121.2|1120.7|1120|1119.5|1121.7|1121.2|1119.7|1119.2|1383
1603983000000|2020-10-29 14:50:00|1120.1|1119.6|1119.2|1118.7|1120.4|1119.9|1118.7|1118.2|1299
1603983300000|2020-10-29 14:55:00|1119|1118.5|1119.4|1118.9|1119.9|1119.4|1118.5|1118|1227
1603983600000|2020-10-29 15:00:00|1119.5|1119|1118.4|1117.9|1119.6|1119.1|1118.1|1117.6|1464
1603983900000|2020-10-29 15:05:00|1118.3|1117.8|1118.3|1117.8|1118.8|1118.3|1117.7|1117.2|910
1603984200000|2020-10-29 15:10:00|1118.4|1117.9|1118.8|1118.3|1118.8|1118.3|1117.7|1117.2|828
1603984500000|2020-10-29 15:15:00|1118.7|1118.2|1118.8|1118.3|1119.2|1118.7|1118.5|1118|985
1603984800000|2020-10-29 15:20:00|1118.7|1118.2|1118.6|1118.1|1119.4|1118.9|1118.5|1118|1062
1603985100000|2020-10-29 15:25:00|1118.7|1118.2|1118.6|1118.1|1119.4|1118.9|1118.4|1117.9|837
1603985400000|2020-10-29 15:30:00|1118.5|1118|1118.1|1117.6|1119.1|1118.6|1117.7|1117.2|1366
1603985700000|2020-10-29 15:35:00|1118.2|1117.7|1118.4|1117.9|1118.5|1118|1117.5|1117|1375
1603986000000|2020-10-29 15:40:00|1118.3|1117.8|1116.3|1115.8|1118.4|1117.9|1116.3|1115.8|786
1603986300000|2020-10-29 15:45:00|1116.2|1115.7|1116.3|1115.8|1117|1116.5|1115.9|1115.4|903
1603986600000|2020-10-29 15:50:00|1116.2|1115.7|1116.3|1115.8|1116.8|1116.3|1115.7|1115.2|932
1603986900000|2020-10-29 15:55:00|1116.2|1115.7|1115.6|1115.1|1117|1116.5|1115|1114.5|1708
1603987200000|2020-10-29 16:00:00|1115.7|1115.2|1115.4|1114.9|1116.3|1115.8|1115.4|1114.9|1180
1603987500000|2020-10-29 16:05:00|1115.5|1115|1116.2|1115.7|1116.5|1116|1115.5|1115|622
1603987800000|2020-10-29 16:10:00|1116.1|1115.6|1117.4|1116.9|1117.4|1116.9|1115.8|1115.3|570
1603988100000|2020-10-29 16:15:00|1117.3|1116.8|1117.6|1117.1|1117.8|1117.3|1117.1|1116.6|825
1603988400000|2020-10-29 16:20:00|1117.7|1117.2|1117.1|1116.6|1117.7|1117.2|1116.9|1116.4|365
1603988700000|2020-10-29 16:25:00|1117.3|1116.8|1116.5|1116|1117.4|1116.9|1116.5|1116|1176
1603989000000|2020-10-29 16:30:00|1116.4|1115.9|1117.6|1117.1|1117.6|1117.1|1116.3|1115.8|539
1603989300000|2020-10-29 16:35:00|1117.5|1117|1118.2|1117.7|1118.4|1117.9|1117.3|1116.8|452
1603989600000|2020-10-29 16:40:00|1118.3|1117.8|1117.8|1117.3|1118.5|1118|1117.8|1117.3|433
1603989900000|2020-10-29 16:45:00|1117.9|1117.4|1118.3|1117.8|1118.3|1117.8|1117.7|1117.2|501
1603990200000|2020-10-29 16:50:00|1118.5|1118|1117.8|1117.3|1118.6|1118.1|1117.3|1116.8|166
1603990500000|2020-10-29 16:55:00|1117.7|1117.2|1117.6|1117.1|1117.9|1117.4|1117.4|1116.9|203
1603990800000|2020-10-29 17:00:00|1117.7|1117.2|1117.5|1117|1117.9|1117.4|1117.5|1117|194
1603991100000|2020-10-29 17:05:00|1117.4|1116.9|1117|1116.5|1117.6|1117.1|1116.7|1116.2|816
1603991400000|2020-10-29 17:10:00|1116.9|1116.4|1117.6|1117.1|1117.6|1117.1|1116.8|1116.3|248
1603991700000|2020-10-29 17:15:00|1117.7|1117.2|1118.2|1117.7|1118.4|1117.9|1116.9|1116.4|651
1603992000000|2020-10-29 17:20:00|1118.1|1117.6|1118.6|1118.1|1118.7|1118.2|1117.8|1117.3|249
1603992300000|2020-10-29 17:25:00|1118.5|1118|1119.8|1119.3|1120|1119.5|1118.5|1118|244
1603992600000|2020-10-29 17:30:00|1119.7|1119.2|1120.4|1119.9|1120.5|1120|1119.7|1119.2|222
1603992900000|2020-10-29 17:35:00|1120.3|1119.8|1120.5|1120|1120.5|1120|1120|1119.5|170
1603993200000|2020-10-29 17:40:00|1120.6|1120.1|1121|1120.5|1121.4|1120.9|1120.6|1120.1|512
1603993500000|2020-10-29 17:45:00|1120.9|1120.4|1120.6|1120.1|1121.1|1120.6|1120.6|1120.1|266
1603993800000|2020-10-29 17:50:00|1120.7|1120.2|1121.8|1121.3|1121.8|1121.3|1120.7|1120.2|330
1603994100000|2020-10-29 17:55:00|1121.9|1121.4|1121.6|1121.1|1121.9|1121.4|1121.2|1120.7|377
1603994400000|2020-10-29 18:00:00|1121.7|1121.2|1122|1121.5|1122.5|1122|1121.7|1121.2|526
1603994700000|2020-10-29 18:05:00|1122.1|1121.6|1122.4|1121.9|1122.8|1122.3|1121.9|1121.4|391
1603995000000|2020-10-29 18:10:00|1122.3|1121.8|1122.8|1122.3|1122.9|1122.4|1122.1|1121.6|269
1603995300000|2020-10-29 18:15:00|1122.9|1122.4|1123.5|1123|1123.6|1123.1|1122.9|1122.4|169
1603995600000|2020-10-29 18:20:00|1123.4|1122.9|1124|1123.5|1124.2|1123.7|1123.4|1122.9|325
1603995900000|2020-10-29 18:25:00|1124.1|1123.6|1124.3|1123.8|1124.5|1124|1123.9|1123.4|280
1603996200000|2020-10-29 18:30:00|1124.4|1123.9|1125.1|1124.6|1125.1|1124.6|1124|1123.5|725
1603996500000|2020-10-29 18:35:00|1125.2|1124.7|1123.6|1123.1|1125.2|1124.7|1123.5|1123|638
1603996800000|2020-10-29 18:40:00|1123.7|1123.2|1124|1123.5|1124.3|1123.8|1123.7|1123.2|278
1603997100000|2020-10-29 18:45:00|1123.9|1123.4|1123.1|1122.6|1124.1|1123.6|1122.7|1122.2|653
1603997400000|2020-10-29 18:50:00|1123|1122.5|1123.5|1123|1123.5|1123|1122.9|1122.4|407
1603997700000|2020-10-29 18:55:00|1123.4|1122.9|1122.5|1122|1123.9|1123.4|1122.5|1122|424
1603998000000|2020-10-29 19:00:00|1122.6|1122.1|1123.3|1122.8|1123.7|1123.2|1122.2|1121.7|504
1603998300000|2020-10-29 19:05:00|1123.2|1122.7|1122.6|1122.1|1123.7|1123.2|1122.6|1122.1|441
1603998600000|2020-10-29 19:10:00|1122.7|1122.2|1122.4|1121.9|1123|1122.5|1122.2|1121.7|430
1603998900000|2020-10-29 19:15:00|1122.3|1121.8|1122.3|1121.8|1122.5|1122|1121.3|1120.8|723
1603999200000|2020-10-29 19:20:00|1122.2|1121.7|1123.9|1123.4|1124.1|1123.6|1122.2|1121.7|859
1603999500000|2020-10-29 19:25:00|1123.8|1123.3|1123.5|1123|1124.4|1123.9|1123|1122.5|662
1603999800000|2020-10-29 19:30:00|1123.6|1123.1|1123.1|1122.6|1124.2|1123.7|1122.9|1122.4|321
1604000100000|2020-10-29 19:35:00|1123|1122.5|1122.9|1122.4|1123.1|1122.6|1122.5|1122|336
1604000400000|2020-10-29 19:40:00|1122.7|1122.2|1122.5|1122|1122.8|1122.3|1122.4|1121.9|418
1604000700000|2020-10-29 19:45:00|1122.4|1121.9|1123.5|1123|1124.1|1123.6|1122.2|1121.7|407
1604001000000|2020-10-29 19:50:00|1123.4|1122.9|1123.5|1123|1124.3|1123.8|1122.5|1122|873
1604001300000|2020-10-29 19:55:00|1123.4|1122.9|1120.9|1120.4|1123.4|1122.9|1120.8|1120.3|4328
1604001600000|2020-10-29 20:00:00|1121.1|1120.1|1122.5|1121.5|1122.6|1121.6|1120.8|1119.8|703
1604001900000|2020-10-29 20:05:00|1122.7|1121.7|1122.6|1121.6|1123.3|1122.3|1122.4|1121.4|190
1604002200000|2020-10-29 20:10:00|1122.7|1121.7|1120.3|1119.3|1122.9|1121.9|1120.3|1119.3|78
1604002500000|2020-10-29 20:15:00|1120.2|1119.2|1120.2|1119.2|1121.7|1120.7|1120|1119|124
1604003100000|2020-10-29 20:25:00|1120|1119|1119.7|1118.7|1120|1119|1119.7|1118.7|4
1604003400000|2020-10-29 20:30:00|1119.4|1118.4|1118.1|1117.1|1119.4|1118.4|1118.1|1117.1|148
1604003700000|2020-10-29 20:35:00|1117.5|1116.5|1117.3|1116.3|1117.5|1116.5|1117.2|1116.2|132
1604004300000|2020-10-29 20:45:00|1119.2|1118.2|1119.6|1118.6|1120.3|1119.3|1119.2|1118.2|14
1604004900000|2020-10-29 20:55:00|1118.9|1117.9|1119|1118|1119.4|1118.4|1118.8|1117.8|15
1604005200000|2020-10-29 21:00:00|1118.1|1117.1|1117.5|1116.5|1118.1|1117.1|1117.5|1116.5|16
1604005800000|2020-10-29 21:10:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1604006100000|2020-10-29 21:15:00|||||||||7
1604008500000|2020-10-29 21:55:00|||||||||4
1604008800000|2020-10-29 22:00:00|1117.3|1115.3|1117.6|1115.6|1117.8|1115.8|1115.3|1113.3|0
1604009100000|2020-10-29 22:05:00|1117.7|1115.7|1115.8|1113.8|1118|1116|1115.5|1113.5|0
1604009400000|2020-10-29 22:10:00|1115.9|1113.9|1116.8|1114.8|1117.1|1115.1|1115|1113|0
1604009700000|2020-10-29 22:15:00|1116.9|1114.9|1117.1|1115.1|1117.2|1115.2|1116.6|1114.6|0
1604010000000|2020-10-29 22:20:00|1117.2|1115.2|1117.7|1115.7|1117.8|1115.8|1116.7|1114.7|0
1604010300000|2020-10-29 22:25:00|1117.8|1115.8|1115.9|1113.9|1117.8|1115.8|1114.7|1112.7|0
1604010600000|2020-10-29 22:30:00|1116|1114|1116.4|1114.4|1116.5|1114.5|1115.2|1113.2|0
1604010900000|2020-10-29 22:35:00|1116.2|1114.2|1115|1113|1116.5|1114.5|1115|1113|0
1604011200000|2020-10-29 22:40:00|1115.1|1113.1|1115.7|1113.7|1116.3|1114.3|1115.1|1113.1|0
1604011500000|2020-10-29 22:45:00|1115.8|1113.8|1117|1115|1117.1|1115.1|1115.6|1113.6|0
1604011800000|2020-10-29 22:50:00|1117.1|1115.1|1116.6|1114.6|1117.2|1115.2|1116.5|1114.5|0
1604012100000|2020-10-29 22:55:00|1116.7|1114.7|1116.7|1114.7|1117|1115|1116.5|1114.5|0
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1118.1|1116.1|1118.4|1116.4|1116.5|1114.5|0
1604012700000|2020-10-29 23:05:00|1118|1116|1119.1|1117.1|1119.2|1117.2|1118|1116|0
1604013000000|2020-10-29 23:10:00|1119|1117|1119|1117|1119.1|1117.1|1118.5|1116.5|0
1604013300000|2020-10-29 23:15:00|1119.1|1117.1|1119.4|1117.4|1119.6|1117.6|1118.6|1116.6|0
1604013600000|2020-10-29 23:20:00|1119.5|1117.5|1118.8|1116.8|1119.5|1117.5|1118.8|1116.8|0
1604013900000|2020-10-29 23:25:00|1118.7|1116.7|1118.7|1116.7|1119.1|1117.1|1118.6|1116.6|0
1604014200000|2020-10-29 23:30:00|1118.8|1116.8|1120|1118|1120.3|1118.3|1118.8|1116.8|0
1604014500000|2020-10-29 23:35:00|1120.1|1118.1|1119.6|1117.6|1120.2|1118.2|1119.6|1117.6|0
1604014800000|2020-10-29 23:40:00|1119.7|1117.7|1119.4|1117.4|1120|1118|1119.4|1117.4|0
1604015100000|2020-10-29 23:45:00|1119.5|1117.5|1119.4|1117.4|1120|1118|1119.2|1117.2|0
1604015400000|2020-10-29 23:50:00|1119.5|1117.5|1118.7|1116.7|1119.5|1117.5|1118.6|1116.6|0
1604015700000|2020-10-29 23:55:00|1118.5|1116.5|1118.6|1116.6|1119.1|1117.1|1118.4|1116.4|0
1604016000000|2020-10-30 00:00:00|1118.7|1116.7|1117.4|1116.4|1119.2|1118.2|1115.5|1114.5|4
1604016300000|2020-10-30 00:05:00|1118.3|1117.3|1118.5|1117.5|1118.5|1117.5|1118.3|1117.3|2
1604016600000|2020-10-30 00:10:00|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|4
1604016900000|2020-10-30 00:15:00|1118.5|1117.5|1118.2|1117.2|1119.2|1118.2|1118.2|1117.2|9
1604017200000|2020-10-30 00:20:00|1118|1117|1117.9|1116.9|1118|1117|1117.9|1116.9|9
1604017500000|2020-10-30 00:25:00|1118.2|1117.2|1119.4|1118.4|1119.9|1118.9|1117.6|1116.6|34
1604017800000|2020-10-30 00:30:00|1117.7|1116.7|1117.8|1116.8|1117.8|1116.8|1117.7|1116.7|3
1604018100000|2020-10-30 00:35:00|1118.6|1117.6|1119.5|1118.5|1119.5|1118.5|1118.6|1117.6|9
1604018400000|2020-10-30 00:40:00|1119.4|1118.4|1118.6|1117.6|1119.4|1118.4|1118.5|1117.5|17
1604018700000|2020-10-30 00:45:00|1118.1|1117.1|1117.8|1116.8|1118.6|1117.6|1117.8|1116.8|6
1604019000000|2020-10-30 00:50:00|1117.9|1116.9|1117.7|1116.7|1117.9|1116.9|1117.7|1116.7|2
1604019300000|2020-10-30 00:55:00|1117.6|1116.6|1116.5|1115.5|1117.6|1116.6|1116.4|1115.4|5
1604019600000|2020-10-30 01:00:00|1118.6|1117.6|1119|1118|1119|1118|1118.6|1117.6|2
1604019900000|2020-10-30 01:05:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|2
1604020200000|2020-10-30 01:10:00|1118.3|1117.3|1118|1117|1118.3|1117.3|1117.7|1116.7|28
1604020500000|2020-10-30 01:15:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1116.6|1115.6|20
1604020800000|2020-10-30 01:20:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|26
1604021100000|2020-10-30 01:25:00|1115.6|1114.6|1114.8|1113.8|1115.6|1114.6|1114.6|1113.6|18
1604021400000|2020-10-30 01:30:00|1115.2|1114.2|1117.6|1116.6|1118.1|1117.1|1115.2|1114.2|44
1604021700000|2020-10-30 01:35:00|1117.4|1116.4|1117.3|1116.3|1118.2|1117.2|1116.4|1115.4|28
1604022000000|2020-10-30 01:40:00|1117.8|1116.8|1116.7|1115.7|1118.2|1117.2|1116.6|1115.6|21
1604022300000|2020-10-30 01:45:00|1119.1|1118.1|1118.3|1117.3|1119.4|1118.4|1118.3|1117.3|12
1604022600000|2020-10-30 01:50:00|1118.9|1117.9|1119.2|1118.2|1119.2|1118.2|1118.4|1117.4|10
1604022900000|2020-10-30 01:55:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|3
1604023200000|2020-10-30 02:00:00|1119.1|1118.1|1119.4|1118.4|1119.4|1118.4|1119.1|1118.1|6
1604023800000|2020-10-30 02:10:00|1118.6|1117.6|1119.1|1118.1|1119.1|1118.1|1118.1|1117.1|7
1604024100000|2020-10-30 02:15:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1604024400000|2020-10-30 02:20:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|4
1604024700000|2020-10-30 02:25:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2
1604025000000|2020-10-30 02:30:00|1117.8|1116.8|1117.7|1116.7|1117.8|1116.8|1117.7|1116.7|2
1604025300000|2020-10-30 02:35:00|1118.5|1117.5|1118|1117|1118.5|1117.5|1118|1117|4
1604026200000|2020-10-30 02:50:00|1118.9|1117.9|1118.2|1117.2|1118.9|1117.9|1118.2|1117.2|14
1604026500000|2020-10-30 02:55:00|1117.8|1116.8|1117.7|1116.7|1117.8|1116.8|1117.7|1116.7|3
1604026800000|2020-10-30 03:00:00|1117.9|1116.9|1117.8|1116.8|1117.9|1116.9|1117.4|1116.4|7
1604027100000|2020-10-30 03:05:00|1118.5|1117.5|1119.4|1118.4|1120.2|1119.2|1118.5|1117.5|26
1604027700000|2020-10-30 03:15:00|1119|1118|1119|1118|1119|1118|1119|1118|8
1604028000000|2020-10-30 03:20:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|2
1604028300000|2020-10-30 03:25:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1
1604028600000|2020-10-30 03:30:00|1121.7|1120.7|1122.3|1121.3|1122.3|1121.3|1121.7|1120.7|2
1604028900000|2020-10-30 03:35:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|3
1604029200000|2020-10-30 03:40:00|1121.9|1120.9|1121.7|1120.7|1121.9|1120.9|1121.3|1120.3|19
1604029500000|2020-10-30 03:45:00|1121.8|1120.8|1121.9|1120.9|1121.9|1120.9|1121|1120|4
1604029800000|2020-10-30 03:50:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1
1604030100000|2020-10-30 03:55:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1122.1|1121.1|2
1604030400000|2020-10-30 04:00:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|2
1604030700000|2020-10-30 04:05:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1
1604031900000|2020-10-30 04:25:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|3
1604032200000|2020-10-30 04:30:00|1122.3|1121.3|1121.6|1120.6|1122.3|1121.3|1121.6|1120.6|15
1604032800000|2020-10-30 04:40:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1604034000000|2020-10-30 05:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|3
1604034600000|2020-10-30 05:10:00|1119.6|1118.6|1117.6|1116.6|1119.6|1118.6|1117.6|1116.6|2
1604034900000|2020-10-30 05:15:00|1116|1115|1114.6|1113.6|1116|1115|1114.6|1113.6|25
1604035200000|2020-10-30 05:20:00|1114.7|1113.7|1113.5|1112.5|1115|1114|1113.5|1112.5|188
1604035500000|2020-10-30 05:25:00|1113|1112|1113|1112|1113|1112|1113|1112|1
1604035800000|2020-10-30 05:30:00|1112.6|1111.6|1112.8|1111.8|1112.8|1111.8|1112.1|1111.1|8
1604036100000|2020-10-30 05:35:00|1112.3|1111.3|1108.7|1107.7|1112.3|1111.3|1108.1|1107.1|174
1604036400000|2020-10-30 05:40:00|1107.5|1106.5|1107.6|1106.6|1108.6|1107.6|1107|1106|28
1604036700000|2020-10-30 05:45:00|1108.4|1107.4|1107.9|1106.9|1108.8|1107.8|1107.9|1106.9|18
1604037000000|2020-10-30 05:50:00|1107.8|1106.8|1108.6|1107.6|1108.6|1107.6|1107.3|1106.3|41
1604037300000|2020-10-30 05:55:00|1108.4|1107.4|1105|1104|1108.4|1107.4|1105|1104|37
1604037600000|2020-10-30 06:00:00|1104.7|1103.7|1101.5|1100.5|1105.6|1104.6|1101.5|1100.5|111
1604037900000|2020-10-30 06:05:00|1101.3|1100.3|1100.8|1099.8|1102.2|1101.2|1100|1099|133
1604038200000|2020-10-30 06:10:00|1102.1|1101.1|1101.8|1100.8|1102.5|1101.5|1100.4|1099.4|28
1604038500000|2020-10-30 06:15:00|1101.7|1100.7|1102|1101|1102.6|1101.6|1101|1100|23
1604038800000|2020-10-30 06:20:00|1101.9|1100.9|1102.7|1101.7|1103.1|1102.1|1101.9|1100.9|26
1604039100000|2020-10-30 06:25:00|1102.6|1101.6|1102.4|1101.4|1102.6|1101.6|1101.5|1100.5|15
1604039400000|2020-10-30 06:30:00|1102.3|1101.3|1101.6|1100.6|1102.3|1101.3|1101.1|1100.1|15
1604039700000|2020-10-30 06:35:00|1101.1|1100.1|1101.9|1100.9|1101.9|1100.9|1100.3|1099.3|8
1604040000000|2020-10-30 06:40:00|1102.4|1101.4|1102.3|1101.3|1103.1|1102.1|1102.3|1101.3|8
1604040300000|2020-10-30 06:45:00|1102.1|1101.1|1101.6|1100.6|1102.2|1101.2|1100.5|1099.5|30
1604040600000|2020-10-30 06:50:00|1101.1|1100.1|1101|1100|1101.6|1100.6|1100.8|1099.8|63
1604040900000|2020-10-30 06:55:00|1100.7|1099.7|1102.1|1101.1|1102.7|1101.7|1100.7|1099.7|68
1604041200000|2020-10-30 07:00:00|1101.5|1100.5|1102.5|1101.5|1103.3|1102.3|1101.1|1100.1|177
1604041500000|2020-10-30 07:05:00|1102.3|1101.3|1100.9|1099.9|1102.8|1101.8|1100.8|1099.8|391
1604041800000|2020-10-30 07:10:00|1100.6|1099.6|1100.7|1099.7|1102.8|1101.8|1100.1|1099.1|318
1604042100000|2020-10-30 07:15:00|1100.5|1099.5|1099.4|1098.4|1101.3|1100.3|1099.4|1098.4|157
1604042400000|2020-10-30 07:20:00|1099.3|1098.3|1099.2|1098.2|1100.9|1099.9|1099.2|1098.2|90
1604042700000|2020-10-30 07:25:00|1099.3|1098.3|1099.6|1098.6|1100.1|1099.1|1098.4|1097.4|60
1604043000000|2020-10-30 07:30:00|1099.8|1098.8|1102.8|1101.8|1103.3|1102.3|1099.8|1098.8|259
1604043300000|2020-10-30 07:35:00|1102.9|1101.9|1104.3|1103.3|1104.4|1103.4|1102.8|1101.8|166
1604043600000|2020-10-30 07:40:00|1104.1|1103.1|1102.5|1101.5|1104.1|1103.1|1102.3|1101.3|209
1604043900000|2020-10-30 07:45:00|1102.4|1101.4|1102.8|1101.8|1103.3|1102.3|1102.3|1101.3|109
1604044200000|2020-10-30 07:50:00|1102.9|1101.9|1101.9|1100.9|1103|1102|1101.9|1100.9|90
1604044500000|2020-10-30 07:55:00|1101.8|1100.8|1101.6|1100.6|1102.7|1101.7|1101.2|1100.2|136
1604044800000|2020-10-30 08:00:00|1101.8|1100.8|1103.8|1102.8|1104.1|1103.1|1101.7|1100.7|752
1604045100000|2020-10-30 08:05:00|1103.7|1102.7|1105.5|1104.5|1105.5|1104.5|1103.4|1102.4|506
1604045400000|2020-10-30 08:10:00|1105.6|1104.6|1106.6|1105.6|1106.6|1105.6|1105|1104|249
1604045700000|2020-10-30 08:15:00|1106.7|1105.7|1107.3|1106.3|1108.6|1107.6|1106.7|1105.7|337
1604046000000|2020-10-30 08:20:00|1107.5|1106.5|1106|1105|1107.6|1106.6|1106|1105|366
1604046300000|2020-10-30 08:25:00|1106.1|1105.1|1106.6|1105.6|1106.8|1105.8|1105.5|1104.5|362
1604046600000|2020-10-30 08:30:00|1106.7|1105.7|1107.2|1106.2|1107.4|1106.4|1106.2|1105.2|153
1604046900000|2020-10-30 08:35:00|1107.3|1106.3|1107.3|1106.3|1108.5|1107.5|1107.1|1106.1|256
1604047200000|2020-10-30 08:40:00|1107.5|1106.5|1106.7|1105.7|1107.5|1106.5|1106.5|1105.5|218
1604047500000|2020-10-30 08:45:00|1106.5|1105.5|1106.2|1105.2|1107.7|1106.7|1106.2|1105.2|286
1604047800000|2020-10-30 08:50:00|1106.3|1105.3|1105.7|1104.7|1107.1|1106.1|1105.5|1104.5|362
1604048100000|2020-10-30 08:55:00|1105.6|1104.6|1107.3|1106.3|1108.2|1107.2|1105.6|1104.6|551
1604048400000|2020-10-30 09:00:00|1107.2|1106.2|1108.5|1107.5|1108.6|1107.6|1107.2|1106.2|243
1604048700000|2020-10-30 09:05:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1107|1106|356
1604049000000|2020-10-30 09:10:00|1108.6|1107.6|1108.5|1107.5|1109.1|1108.1|1108.1|1107.1|336
1604049300000|2020-10-30 09:15:00|1108.4|1107.4|1110|1109|1110|1109|1107.7|1106.7|366
1604049600000|2020-10-30 09:20:00|1110.2|1109.2|1110|1109|1110.7|1109.7|1109.5|1108.5|340
1604049900000|2020-10-30 09:25:00|1109.9|1108.9|1109.8|1108.8|1110.1|1109.1|1109.4|1108.4|184
1604050200000|2020-10-30 09:30:00|1109.9|1108.9|1109.3|1108.3|1110.3|1109.3|1108.8|1107.8|223
1604050500000|2020-10-30 09:35:00|1109.1|1108.1|1108.5|1107.5|1109.3|1108.3|1107.8|1106.8|963
1604050800000|2020-10-30 09:40:00|1108.4|1107.4|1109.5|1108.5|1109.6|1108.6|1108.2|1107.2|284
1604051100000|2020-10-30 09:45:00|1109.3|1108.3|1110.3|1109.3|1110.3|1109.3|1108.8|1107.8|189
1604051400000|2020-10-30 09:50:00|1110.2|1109.2|1109|1108|1110.7|1109.7|1109|1108|257
1604051700000|2020-10-30 09:55:00|1108.9|1107.9|1109.1|1108.1|1109.7|1108.7|1108.4|1107.4|197
1604052000000|2020-10-30 10:00:00|1109.2|1108.2|1108|1107|1109.2|1108.2|1107.9|1106.9|394
1604052300000|2020-10-30 10:05:00|1107.9|1106.9|1108.2|1107.2|1108.8|1107.8|1107.6|1106.6|469
1604052600000|2020-10-30 10:10:00|1108.1|1107.1|1108.4|1107.4|1108.6|1107.6|1107.8|1106.8|158
1604052900000|2020-10-30 10:15:00|1108.5|1107.5|1107.1|1106.1|1108.5|1107.5|1106.7|1105.7|373
1604053200000|2020-10-30 10:20:00|1107|1106|1107.3|1106.3|1107.7|1106.7|1106.8|1105.8|186
1604053500000|2020-10-30 10:25:00|1107.6|1106.6|1108.6|1107.6|1108.6|1107.6|1107.5|1106.5|105
1604053800000|2020-10-30 10:30:00|1108.8|1107.8|1109.6|1108.6|1109.7|1108.7|1108.3|1107.3|381
1604054100000|2020-10-30 10:35:00|1109.5|1108.5|1109.3|1108.3|1110.2|1109.2|1109.2|1108.2|186
1604054400000|2020-10-30 10:40:00|1109.2|1108.2|1108.9|1107.9|1109.2|1108.2|1108.3|1107.3|104
1604054700000|2020-10-30 10:45:00|1109.1|1108.1|1109|1108|1110.4|1109.4|1108.8|1107.8|352
1604055000000|2020-10-30 10:50:00|1108.9|1107.9|1110.3|1109.3|1110.4|1109.4|1108.6|1107.6|342
1604055300000|2020-10-30 10:55:00|1110.4|1109.4|1111.1|1110.1|1111.4|1110.4|1110.4|1109.4|372
1604055600000|2020-10-30 11:00:00|1111.2|1110.2|1111.9|1110.9|1112.6|1111.6|1111.2|1110.2|204
1604055900000|2020-10-30 11:05:00|1112.1|1111.1|1112.5|1111.5|1113|1112|1111.6|1110.6|144
1604056200000|2020-10-30 11:10:00|1112.6|1111.6|1112.8|1111.8|1113.4|1112.4|1112.2|1111.2|267
1604056500000|2020-10-30 11:15:00|1112.6|1111.6|1112.7|1111.7|1112.8|1111.8|1111.9|1110.9|289
1604056800000|2020-10-30 11:20:00|1112.8|1111.8|1112.5|1111.5|1112.8|1111.8|1112.1|1111.1|127
1604057100000|2020-10-30 11:25:00|1112.7|1111.7|1112.3|1111.3|1112.9|1111.9|1112.3|1111.3|232
1604057400000|2020-10-30 11:30:00|1112.4|1111.4|1112.5|1111.5|1112.7|1111.7|1111.9|1110.9|193
1604057700000|2020-10-30 11:35:00|1112.2|1111.2|1111.9|1110.9|1112.3|1111.3|1111.8|1110.8|83
1604058000000|2020-10-30 11:40:00|1112.2|1111.2|1112.5|1111.5|1112.7|1111.7|1111.7|1110.7|201
1604058300000|2020-10-30 11:45:00|1112.4|1111.4|1111.5|1110.5|1112.4|1111.4|1111.4|1110.4|99
1604058600000|2020-10-30 11:50:00|1111.4|1110.4|1111.6|1110.6|1111.8|1110.8|1111|1110|242
1604058900000|2020-10-30 11:55:00|1111.5|1110.5|1111.7|1110.7|1112|1111|1111|1110|460
1604059200000|2020-10-30 12:00:00|1111.6|1110.6|1111.3|1110.3|1111.8|1110.8|1110.8|1109.8|252
1604059500000|2020-10-30 12:05:00|1111.4|1110.4|1111.1|1110.1|1111.4|1110.4|1110.8|1109.8|117
1604059800000|2020-10-30 12:10:00|1111.2|1110.2|1110.6|1109.6|1111.3|1110.3|1110.5|1109.5|131
1604060100000|2020-10-30 12:15:00|1110.5|1109.5|1109.8|1108.8|1110.7|1109.7|1109.6|1108.6|153
1604060400000|2020-10-30 12:20:00|1109.7|1108.7|1109.1|1108.1|1109.7|1108.7|1108.6|1107.6|910
1604060700000|2020-10-30 12:25:00|1109|1108|1110|1109|1110|1109|1109|1108|318
1604061000000|2020-10-30 12:30:00|1109.9|1108.9|1110|1109|1110.3|1109.3|1109.6|1108.6|295
1604061300000|2020-10-30 12:35:00|1110.1|1109.1|1110.5|1109.5|1110.6|1109.6|1110|1109|184
1604061600000|2020-10-30 12:40:00|1110.6|1109.6|1111.2|1110.2|1111.2|1110.2|1110.5|1109.5|104
1604061900000|2020-10-30 12:45:00|1111.3|1110.3|1112.4|1111.4|1112.4|1111.4|1111|1110|199
1604062200000|2020-10-30 12:50:00|1112.5|1111.5|1112.6|1111.6|1112.8|1111.8|1112.2|1111.2|109
1604062500000|2020-10-30 12:55:00|1112.5|1111.5|1112.9|1111.9|1113.1|1112.1|1112.4|1111.4|244
1604062800000|2020-10-30 13:00:00|1113|1112|1112.2|1111.2|1113|1112|1112|1111|233
1604063100000|2020-10-30 13:05:00|1112.3|1111.3|1112|1111|1112.7|1111.7|1112|1111|301
1604063400000|2020-10-30 13:10:00|1111.9|1110.9|1111.9|1110.9|1112.3|1111.3|1111.5|1110.5|427
1604063700000|2020-10-30 13:15:00|1111.8|1110.8|1111.4|1110.4|1112|1111|1111.1|1110.1|384
1604064000000|2020-10-30 13:20:00|1111.5|1110.5|1112.1|1111.1|1112.1|1111.1|1111.3|1110.3|193
1604064300000|2020-10-30 13:25:00|1112|1111|1112.6|1111.6|1112.7|1111.7|1112|1111|460
1604064600000|2020-10-30 13:30:00|1112.4|1111.9|1111.2|1110.7|1113.9|1113.4|1111.2|1110.7|4702
1604064900000|2020-10-30 13:35:00|1111.1|1110.6|1112.3|1111.8|1112.9|1112.4|1110.3|1109.8|2422
1604065200000|2020-10-30 13:40:00|1112.1|1111.6|1110.3|1109.8|1112.1|1111.6|1109.8|1109.3|1439
1604065500000|2020-10-30 13:45:00|1110.2|1109.7|1110.1|1109.6|1111.1|1110.6|1109.7|1109.2|2411
1604065800000|2020-10-30 13:50:00|1110|1109.5|1111.8|1111.3|1112.2|1111.7|1110|1109.5|1922
1604066100000|2020-10-30 13:55:00|1111.9|1111.4|1112.2|1111.7|1113|1112.5|1111.7|1111.2|1134
1604066400000|2020-10-30 14:00:00|1112|1111.5|1112.6|1112.1|1112.6|1112.1|1110.8|1110.3|1520
1604066700000|2020-10-30 14:05:00|1112.5|1112|1113.1|1112.6|1113.9|1113.4|1112.3|1111.8|1059
1604067000000|2020-10-30 14:10:00|1113|1112.5|1111.2|1110.7|1113.5|1113|1111|1110.5|1712
1604067300000|2020-10-30 14:15:00|1111.1|1110.6|1110.4|1109.9|1111.1|1110.6|1109.4|1108.9|1906
1604067600000|2020-10-30 14:20:00|1110.3|1109.8|1109.5|1109|1110.4|1109.9|1109.4|1108.9|1976
1604067900000|2020-10-30 14:25:00|1109.6|1109.1|1108.1|1107.6|1109.6|1109.1|1107.7|1107.2|2022
1604068200000|2020-10-30 14:30:00|1108|1107.5|1107.4|1106.9|1108.8|1108.3|1107.3|1106.8|1857
1604068500000|2020-10-30 14:35:00|1107.2|1106.7|1107.3|1106.8|1107.6|1107.1|1105.8|1105.3|1524
1604068800000|2020-10-30 14:40:00|1107.1|1106.6|1105.1|1104.6|1107.1|1106.6|1105|1104.5|1941
1604069100000|2020-10-30 14:45:00|1105.2|1104.7|1103.6|1103.1|1105.5|1105|1103.4|1102.9|2114
1604069400000|2020-10-30 14:50:00|1103.5|1103|1104.6|1104.1|1105.1|1104.6|1103.1|1102.6|3129
1604069700000|2020-10-30 14:55:00|1104.5|1104|1102.2|1101.7|1104.7|1104.2|1102.2|1101.7|1925
1604070000000|2020-10-30 15:00:00|1102.3|1101.8|1104.7|1104.2|1105.6|1105.1|1102.1|1101.6|2210
1604070300000|2020-10-30 15:05:00|1104.6|1104.1|1103.3|1102.8|1104.8|1104.3|1103.2|1102.7|1355
1604070600000|2020-10-30 15:10:00|1103.2|1102.7|1106|1105.5|1106.1|1105.6|1103.2|1102.7|1606
1604070900000|2020-10-30 15:15:00|1105.9|1105.4|1104.4|1103.9|1105.9|1105.4|1104|1103.5|1005
1604071200000|2020-10-30 15:20:00|1104.3|1103.8|1104.4|1103.9|1104.7|1104.2|1103.7|1103.2|910
1604071500000|2020-10-30 15:25:00|1104.3|1103.8|1102.9|1102.4|1104.5|1104|1102.8|1102.3|869
1604071800000|2020-10-30 15:30:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102|1101.5|1633
1604072100000|2020-10-30 15:35:00|1102.9|1102.4|1102.6|1102.1|1103.7|1103.2|1102.4|1101.9|775
1604072400000|2020-10-30 15:40:00|1102.5|1102|1102.3|1101.8|1102.7|1102.2|1101.5|1101|706
1604072700000|2020-10-30 15:45:00|1102.4|1101.9|1103.5|1103|1103.6|1103.1|1101.5|1101|994
1604073000000|2020-10-30 15:50:00|1103.4|1102.9|1104|1103.5|1104.1|1103.6|1102.9|1102.4|920
1604073300000|2020-10-30 15:55:00|1103.9|1103.4|1103.9|1103.4|1104|1103.5|1103.1|1102.6|701
1604073600000|2020-10-30 16:00:00|1103.8|1103.3|1104.9|1104.4|1105.3|1104.8|1103.5|1103|1107
1604073900000|2020-10-30 16:05:00|1104.8|1104.3|1105|1104.5|1105.2|1104.7|1104.6|1104.1|667
1604074200000|2020-10-30 16:10:00|1105.1|1104.6|1105|1104.5|1105.4|1104.9|1104.4|1103.9|759
1604074500000|2020-10-30 16:15:00|1105.1|1104.6|1105.8|1105.3|1105.8|1105.3|1104.9|1104.4|1409
1604074800000|2020-10-30 16:20:00|1105.7|1105.2|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|1073
1604075100000|2020-10-30 16:25:00|1105.8|1105.3|1107.5|1107|1107.5|1107|1105.6|1105.1|1324
1604075400000|2020-10-30 16:30:00|1107.4|1106.9|1106.2|1105.7|1107.4|1106.9|1105.7|1105.2|1244
1604075700000|2020-10-30 16:35:00|1106.1|1105.6|1105.2|1104.7|1106.2|1105.7|1104.6|1104.1|550
1604076000000|2020-10-30 16:40:00|1105.3|1104.8|1104.8|1104.3|1105.4|1104.9|1104.6|1104.1|530
1604076300000|2020-10-30 16:45:00|1104.7|1104.2|1105.1|1104.6|1105.2|1104.7|1104.4|1103.9|500
1604076600000|2020-10-30 16:50:00|1105|1104.5|1104.3|1103.8|1105|1104.5|1104.3|1103.8|451
1604076900000|2020-10-30 16:55:00|1104.4|1103.9|1104.3|1103.8|1104.6|1104.1|1104|1103.5|444
1604077200000|2020-10-30 17:00:00|1104.2|1103.7|1104.2|1103.7|1105.3|1104.8|1103.9|1103.4|453
1604077500000|2020-10-30 17:05:00|1104|1103.5|1103.9|1103.4|1104.2|1103.7|1103.7|1103.2|352
1604077800000|2020-10-30 17:10:00|1103.8|1103.3|1103.4|1102.9|1104|1103.5|1103.4|1102.9|416
1604078100000|2020-10-30 17:15:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1102.9|1102.4|475
1604078400000|2020-10-30 17:20:00|1103.3|1102.8|1103.2|1102.7|1103.5|1103|1103|1102.5|570
1604078700000|2020-10-30 17:25:00|1103.3|1102.8|1103.7|1103.2|1104.1|1103.6|1102.8|1102.3|695
1604079000000|2020-10-30 17:30:00|1103.8|1103.3|1102.7|1102.2|1103.8|1103.3|1102.6|1102.1|563
1604079300000|2020-10-30 17:35:00|1102.6|1102.1|1102|1101.5|1102.9|1102.4|1101.4|1100.9|736
1604079600000|2020-10-30 17:40:00|1101.9|1101.4|1102.1|1101.6|1102.4|1101.9|1101.8|1101.3|684
1604079900000|2020-10-30 17:45:00|1102|1101.5|1102.6|1102.1|1102.6|1102.1|1101.8|1101.3|568
1604080200000|2020-10-30 17:50:00|1102.7|1102.2|1102.8|1102.3|1103.3|1102.8|1102.6|1102.1|624
1604080500000|2020-10-30 17:55:00|1102.7|1102.2|1103.3|1102.8|1103.5|1103|1102.7|1102.2|567
1604080800000|2020-10-30 18:00:00|1103.2|1102.7|1103.4|1102.9|1103.5|1103|1102.6|1102.1|850
1604081100000|2020-10-30 18:05:00|1103.3|1102.8|1104.8|1104.3|1105.2|1104.7|1103.3|1102.8|734
1604081400000|2020-10-30 18:10:00|1104.7|1104.2|1103.5|1103|1105|1104.5|1103.4|1102.9|668
1604081700000|2020-10-30 18:15:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.3|1102.8|777
1604082000000|2020-10-30 18:20:00|1104.1|1103.6|1103.4|1102.9|1104.5|1104|1103.3|1102.8|594
1604082300000|2020-10-30 18:25:00|1103.5|1103|1102.7|1102.2|1103.6|1103.1|1102.5|1102|594
1604082600000|2020-10-30 18:30:00|1102.6|1102.1|1103.5|1103|1103.5|1103|1102.4|1101.9|801
1604082900000|2020-10-30 18:35:00|1103.4|1102.9|1103.8|1103.3|1104.3|1103.8|1102.9|1102.4|859
1604083200000|2020-10-30 18:40:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.1|1102.6|678
1604083500000|2020-10-30 18:45:00|1103.6|1103.1|1105|1104.5|1105.1|1104.6|1103.3|1102.8|1092
1604083800000|2020-10-30 18:50:00|1104.9|1104.4|1104.6|1104.1|1104.9|1104.4|1104.2|1103.7|838
1604084100000|2020-10-30 18:55:00|1104.5|1104|1104.3|1103.8|1105.1|1104.6|1103.7|1103.2|861
1604084400000|2020-10-30 19:00:00|1104.2|1103.7|1104.2|1103.7|1104.9|1104.4|1103.6|1103.1|1477
1604084700000|2020-10-30 19:05:00|1104.3|1103.8|1103.6|1103.1|1104.5|1104|1103.4|1102.9|1304
1604085000000|2020-10-30 19:10:00|1103.7|1103.2|1105.3|1104.8|1105.5|1105|1103.5|1103|1425
1604085300000|2020-10-30 19:15:00|1105.2|1104.7|1105|1104.5|1105.6|1105.1|1104.5|1104|1271
1604085600000|2020-10-30 19:20:00|1105.1|1104.6|1104.7|1104.2|1105.7|1105.2|1104.5|1104|1803
1604085900000|2020-10-30 19:25:00|1104.6|1104.1|1103.7|1103.2|1104.7|1104.2|1103.5|1103|2259
1604086200000|2020-10-30 19:30:00|1103.8|1103.3|1104.3|1103.8|1104.7|1104.2|1103.7|1103.2|2113
1604086500000|2020-10-30 19:35:00|1104.2|1103.7|1104.4|1103.9|1104.5|1104|1103.9|1103.4|1757
1604086800000|2020-10-30 19:40:00|1104.5|1104|1105.9|1105.4|1105.9|1105.4|1103.9|1103.4|2014
1604087100000|2020-10-30 19:45:00|1106|1105.5|1104.6|1104.1|1106.1|1105.6|1104.2|1103.7|1904
1604087400000|2020-10-30 19:50:00|1104.5|1104|1104.9|1104.4|1105.5|1105|1104.3|1103.8|3409
1604087700000|2020-10-30 19:55:00|1104.8|1104.3|1107.8|1107.3|1108.3|1107.8|1104.6|1104.1|20023
1604088000000|2020-10-30 20:00:00|1108|1107|1107.1|1106.1|1109.3|1108.3|1107|1106|2159
1604088300000|2020-10-30 20:05:00|1107|1106|1107.2|1106.2|1108.2|1107.2|1107|1106|687
1604088600000|2020-10-30 20:10:00|1107.1|1106.1|1108.1|1107.1|1108.2|1107.2|1107.1|1106.1|94
1604088900000|2020-10-30 20:15:00|1108.2|1107.2|1109.4|1108.4|1109.4|1108.4|1108.2|1107.2|65
1604089200000|2020-10-30 20:20:00|1109.2|1108.2|1109.8|1108.8|1109.8|1108.8|1109.1|1108.1|81
1604089500000|2020-10-30 20:25:00|1109.6|1108.6|1109.3|1108.3|1110.1|1109.1|1109.1|1108.1|139
1604089800000|2020-10-30 20:30:00|1109.7|1108.7|1109.5|1108.5|1109.9|1108.9|1109|1108|52
1604090100000|2020-10-30 20:35:00|1109.9|1108.9|1110.9|1109.9|1110.9|1109.9|1109.9|1108.9|106
1604090400000|2020-10-30 20:40:00|1111|1110|1110.7|1109.7|1111|1110|1110.7|1109.7|11
1604090700000|2020-10-30 20:45:00|1110.9|1109.9|1109.5|1108.5|1110.9|1109.9|1109.5|1108.5|48
1604091000000|2020-10-30 20:50:00|1109.1|1108.1|1109.6|1108.6|1110.2|1109.2|1109.1|1108.1|30
1604091300000|2020-10-30 20:55:00|1109.4|1108.4|1109.7|1107.7|1109.7|1108.4|1109.2|1107.7|22
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1106.4|1104.4|1107.3|1105.3|1105.1|1103.1|0
1604271900000|2020-11-01 23:05:00|1106.5|1104.5|1105|1103|1106.5|1104.5|1104.2|1102.2|0
1604272200000|2020-11-01 23:10:00|1104.9|1102.9|1107.8|1106.8|1108.3|1107.3|1103.9|1101.9|1
1604273400000|2020-11-01 23:30:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1103|1101|0
1604273700000|2020-11-01 23:35:00|1102.9|1100.9|1101.2|1099.2|1102.9|1100.9|1100.5|1098.5|0
1604274000000|2020-11-01 23:40:00|1101.3|1099.3|1101.1|1100.1|1101.8|1100.4|1098.9|1096.9|16
1604275200000|2020-11-02 00:00:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1604275500000|2020-11-02 00:05:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|3
1604275800000|2020-11-02 00:10:00|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|44
1604276100000|2020-11-02 00:15:00|1103.6|1102.6|1102.4|1101.4|1103.6|1102.6|1102.3|1101.3|30
1604276700000|2020-11-02 00:25:00|1104|1103|1103.3|1102.3|1104|1103|1103.3|1102.3|2
1604277000000|2020-11-02 00:30:00|1104.3|1103.3|1104.1|1103.1|1104.3|1103.3|1104.1|1103.1|2
1604277600000|2020-11-02 00:40:00|1103.2|1102.2|1104.4|1103.4|1104.7|1103.7|1103.2|1102.2|53
1604277900000|2020-11-02 00:45:00|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.5|1103.5|3
1604278200000|2020-11-02 00:50:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1
1604278500000|2020-11-02 00:55:00|1105.4|1104.4|1105.6|1104.6|1105.6|1104.6|1105.4|1104.4|6
1604278800000|2020-11-02 01:00:00|1104.6|1103.6|1106.6|1105.6|1106.6|1105.6|1104.6|1103.6|36
1604279100000|2020-11-02 01:05:00|1106|1105|1109.1|1108.1|1109.1|1108.1|1105.5|1104.5|69
1604279400000|2020-11-02 01:10:00|1109|1108|1110.2|1109.2|1110.9|1109.9|1109|1108|17
1604279700000|2020-11-02 01:15:00|1110.3|1109.3|1111.5|1110.5|1112.3|1111.3|1110.2|1109.2|23
1604280000000|2020-11-02 01:20:00|1111.8|1110.8|1110.9|1109.9|1111.9|1110.9|1110.9|1109.9|57
1604280300000|2020-11-02 01:25:00|1110.7|1109.7|1110.5|1109.5|1110.9|1109.9|1110.5|1109.5|17
1604280600000|2020-11-02 01:30:00|1112.1|1111.1|1109.7|1108.7|1112.1|1111.1|1109.7|1108.7|37
1604280900000|2020-11-02 01:35:00|1110.6|1109.6|1112.2|1111.2|1112.2|1111.2|1110.5|1109.5|30
1604281200000|2020-11-02 01:40:00|1113.5|1112.5|1113.1|1112.1|1113.5|1112.5|1112.8|1111.8|28
1604281500000|2020-11-02 01:45:00|1113.3|1112.3|1113.9|1112.9|1113.9|1112.9|1112.4|1111.4|64
1604281800000|2020-11-02 01:50:00|1114|1113|1115|1114|1115.2|1114.2|1114|1113|114
1604282100000|2020-11-02 01:55:00|1114|1113|1114|1113|1114|1113|1114|1113|1
1604282400000|2020-11-02 02:00:00|1113.7|1112.7|1112.3|1111.3|1113.7|1112.7|1112.3|1111.3|12
1604282700000|2020-11-02 02:05:00|1112.2|1111.2|1111.4|1110.4|1112.6|1111.6|1111.4|1110.4|64
1604283000000|2020-11-02 02:10:00|1112.5|1111.5|1107.7|1106.7|1112.5|1111.5|1107.7|1106.7|95
1604283300000|2020-11-02 02:15:00|1107.5|1106.5|1106.9|1105.9|1107.9|1106.9|1106.9|1105.9|3
1604283600000|2020-11-02 02:20:00|1107.3|1106.3|1107.1|1106.1|1107.5|1106.5|1106.8|1105.8|17
1604283900000|2020-11-02 02:25:00|1107.2|1106.2|1108.7|1107.7|1108.8|1107.8|1107.2|1106.2|18
1604284200000|2020-11-02 02:30:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1604284500000|2020-11-02 02:35:00|1110.4|1109.4|1108.8|1107.8|1110.5|1109.5|1108.8|1107.8|9
1604284800000|2020-11-02 02:40:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1604285100000|2020-11-02 02:45:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|6
1604285400000|2020-11-02 02:50:00|1107.8|1106.8|1108.4|1107.4|1108.4|1107.4|1107.1|1106.1|7
1604285700000|2020-11-02 02:55:00|1106.6|1105.6|1106.4|1105.4|1106.6|1105.6|1106.4|1105.4|4
1604286000000|2020-11-02 03:00:00|||||||||1
1604286300000|2020-11-02 03:05:00|1106.8|1105.8|1105.7|1104.7|1106.8|1105.8|1105.7|1104.7|3
1604286600000|2020-11-02 03:10:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|2
1604286900000|2020-11-02 03:15:00|1107.7|1106.7|1106.9|1105.9|1107.7|1106.7|1106.9|1105.9|3
1604287200000|2020-11-02 03:20:00|1108.3|1107.3|1108.1|1107.1|1108.3|1107.3|1108.1|1107.1|2
1604288100000|2020-11-02 03:35:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|5
1604288400000|2020-11-02 03:40:00|1109.2|1108.2|1108.4|1107.4|1109.5|1108.5|1108.4|1107.4|24
1604288700000|2020-11-02 03:45:00|1108.9|1107.9|1109|1108|1109|1108|1108.5|1107.5|22
1604289000000|2020-11-02 03:50:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1604289300000|2020-11-02 03:55:00|1107.8|1106.8|1108.1|1107.1|1108.2|1107.2|1107.8|1106.8|5
1604289600000|2020-11-02 04:00:00|1107|1106|1107|1106|1107|1106|1107|1106|1
1604289900000|2020-11-02 04:05:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1107.6|1106.6|12
1604290200000|2020-11-02 04:10:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|2
1604290500000|2020-11-02 04:15:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1604290800000|2020-11-02 04:20:00|1108.4|1107.4|1107.1|1106.1|1108.4|1107.4|1107.1|1106.1|2
1604291100000|2020-11-02 04:25:00|1108.9|1107.9|1107.6|1106.6|1108.9|1107.9|1107.6|1106.6|3
1604292000000|2020-11-02 04:40:00|1107.2|1106.2|1108.1|1107.1|1108.3|1107.3|1107.2|1106.2|8
1604292300000|2020-11-02 04:45:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|2
1604292600000|2020-11-02 04:50:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1604292900000|2020-11-02 04:55:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1
1604293200000|2020-11-02 05:00:00|1107.9|1106.9|1107.5|1106.5|1107.9|1106.9|1107.5|1106.5|3
1604294700000|2020-11-02 05:25:00|1109.9|1108.9|1110.6|1109.6|1110.6|1109.6|1109.9|1108.9|6
1604295000000|2020-11-02 05:30:00|1109.7|1108.7|1110.1|1109.1|1110.7|1109.7|1108.8|1107.8|34
1604295300000|2020-11-02 05:35:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1
1604295600000|2020-11-02 05:40:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|50
1604295900000|2020-11-02 05:45:00|1112.2|1111.2|1114.2|1113.2|1114.2|1113.2|1111.5|1110.5|11
1604296500000|2020-11-02 05:55:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|2
1604296800000|2020-11-02 06:00:00|1113|1112|1113|1112|1113|1112|1113|1112|4
1604297400000|2020-11-02 06:10:00|1112.6|1111.6|1112.4|1111.4|1113|1112|1112.4|1111.4|18
1604297700000|2020-11-02 06:15:00|1112.5|1111.5|1113.1|1112.1|1113.1|1112.1|1112.5|1111.5|9
1604298000000|2020-11-02 06:20:00|1112.9|1111.9|1113.2|1112.2|1113.2|1112.2|1112.3|1111.3|38
1604298300000|2020-11-02 06:25:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|17
1604298600000|2020-11-02 06:30:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|25
1604298900000|2020-11-02 06:35:00|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1
1604299500000|2020-11-02 06:45:00|1111.9|1110.9|1112.2|1111.2|1112.2|1111.2|1111.9|1110.9|22
1604299800000|2020-11-02 06:50:00|1111.6|1110.6|1111.6|1110.6|1112.2|1111.2|1111.4|1110.4|19
1604300100000|2020-11-02 06:55:00|1111.2|1110.2|1112|1111|1112.1|1111.1|1110.9|1109.9|89
1604300400000|2020-11-02 07:00:00|1112.3|1111.3|1113.5|1112.5|1113.8|1112.8|1111.9|1110.9|138
1604300700000|2020-11-02 07:05:00|1113.4|1112.4|1111.5|1110.5|1114.1|1113.1|1111.4|1110.4|240
1604301000000|2020-11-02 07:10:00|1111.4|1110.4|1111.7|1110.7|1112.5|1111.5|1110.9|1109.9|108
1604301300000|2020-11-02 07:15:00|1111.8|1110.8|1112.6|1111.6|1112.6|1111.6|1111.4|1110.4|126
1604301600000|2020-11-02 07:20:00|1112.7|1111.7|1112.8|1111.8|1113.3|1112.3|1112.7|1111.7|63
1604301900000|2020-11-02 07:25:00|1113|1112|1112.6|1111.6|1113.2|1112.2|1112.3|1111.3|63
1604302200000|2020-11-02 07:30:00|1112.8|1111.8|1111.9|1110.9|1112.8|1111.8|1111.9|1110.9|104
1604302500000|2020-11-02 07:35:00|1111.8|1110.8|1112.2|1111.2|1112.4|1111.4|1111.4|1110.4|99
1604302800000|2020-11-02 07:40:00|1112|1111|1111.5|1110.5|1112.3|1111.3|1111.4|1110.4|152
1604303100000|2020-11-02 07:45:00|1111.6|1110.6|1113.2|1112.2|1113.2|1112.2|1111.3|1110.3|48
1604303400000|2020-11-02 07:50:00|1113.4|1112.4|1113.8|1112.8|1113.9|1112.9|1113.1|1112.1|136
1604303700000|2020-11-02 07:55:00|1113.9|1112.9|1113.6|1112.6|1113.9|1112.9|1113.2|1112.2|63
1604304000000|2020-11-02 08:00:00|1114|1113|1112.5|1111.5|1114.3|1113.3|1111.9|1110.9|318
1604304300000|2020-11-02 08:05:00|1112.6|1111.6|1114.3|1113.3|1114.6|1113.6|1112.5|1111.5|309
1604304600000|2020-11-02 08:10:00|1114.2|1113.2|1113.1|1112.1|1114.6|1113.6|1112.9|1111.9|479
1604304900000|2020-11-02 08:15:00|1113.2|1112.2|1112.5|1111.5|1113.6|1112.6|1112.2|1111.2|279
1604305200000|2020-11-02 08:20:00|1112.6|1111.6|1113|1112|1113.2|1112.2|1112.2|1111.2|275
1604305500000|2020-11-02 08:25:00|1112.9|1111.9|1111.6|1110.6|1112.9|1111.9|1111.4|1110.4|335
1604305800000|2020-11-02 08:30:00|1111.7|1110.7|1112.1|1111.1|1112.4|1111.4|1111.5|1110.5|228
1604306100000|2020-11-02 08:35:00|1112.2|1111.2|1112.5|1111.5|1112.8|1111.8|1111.9|1110.9|235
1604306400000|2020-11-02 08:40:00|1112.6|1111.6|1113.4|1112.4|1114.1|1113.1|1112.5|1111.5|174
1604306700000|2020-11-02 08:45:00|1113.5|1112.5|1114.3|1113.3|1114.5|1113.5|1113.2|1112.2|140
1604307000000|2020-11-02 08:50:00|1114.5|1113.5|1115.4|1114.4|1115.8|1114.8|1114.5|1113.5|271
1604307300000|2020-11-02 08:55:00|1115.3|1114.3|1116.3|1115.3|1116.4|1115.4|1115.2|1114.2|189
1604307600000|2020-11-02 09:00:00|1116.5|1115.5|1117.8|1116.8|1117.8|1116.8|1115.4|1114.4|207
1604307900000|2020-11-02 09:05:00|1117.6|1116.6|1116.9|1115.9|1117.7|1116.7|1116.7|1115.7|437
1604308200000|2020-11-02 09:10:00|1116.8|1115.8|1117.7|1116.7|1117.7|1116.7|1116.7|1115.7|424
1604308500000|2020-11-02 09:15:00|1117.6|1116.6|1117.4|1116.4|1117.6|1116.6|1116.3|1115.3|558
1604308800000|2020-11-02 09:20:00|1117.5|1116.5|1118.1|1117.1|1118.3|1117.3|1116.8|1115.8|319
1604309100000|2020-11-02 09:25:00|1118|1117|1118.9|1117.9|1119.1|1118.1|1117.9|1116.9|252
1604309400000|2020-11-02 09:30:00|1119|1118|1120.5|1119.5|1121.1|1120.1|1118.8|1117.8|444
1604309700000|2020-11-02 09:35:00|1120.7|1119.7|1120.2|1119.2|1120.8|1119.8|1120.1|1119.1|352
1604310000000|2020-11-02 09:40:00|1120.4|1119.4|1120.3|1119.3|1120.9|1119.9|1119.8|1118.8|391
1604310300000|2020-11-02 09:45:00|1120.5|1119.5|1119.7|1118.7|1120.5|1119.5|1119.6|1118.6|232
1604310600000|2020-11-02 09:50:00|1119.8|1118.8|1119.8|1118.8|1120.3|1119.3|1119.4|1118.4|212
1604310900000|2020-11-02 09:55:00|1119.9|1118.9|1119.9|1118.9|1120.4|1119.4|1119.6|1118.6|177
1604311200000|2020-11-02 10:00:00|1120|1119|1121.5|1120.5|1121.5|1120.5|1119.8|1118.8|228
1604311500000|2020-11-02 10:05:00|1121.6|1120.6|1120.2|1119.2|1121.8|1120.8|1120.2|1119.2|323
1604311800000|2020-11-02 10:10:00|1120.3|1119.3|1120.4|1119.4|1121.3|1120.3|1120.2|1119.2|172
1604312100000|2020-11-02 10:15:00|1120.3|1119.3|1121.8|1120.8|1121.8|1120.8|1120|1119|656
1604312400000|2020-11-02 10:20:00|1121.7|1120.7|1121.8|1120.8|1122.4|1121.4|1121.5|1120.5|293
1604312700000|2020-11-02 10:25:00|1121.7|1120.7|1122.1|1121.1|1122.6|1121.6|1121.7|1120.7|164
1604313000000|2020-11-02 10:30:00|1122|1121|1122.1|1121.1|1122.5|1121.5|1121.8|1120.8|243
1604313300000|2020-11-02 10:35:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1121.9|1120.9|126
1604313600000|2020-11-02 10:40:00|1122.2|1121.2|1122.1|1121.1|1122.7|1121.7|1122.1|1121.1|141
1604313900000|2020-11-02 10:45:00|1122.2|1121.2|1122.6|1121.6|1122.6|1121.6|1122|1121|155
1604314200000|2020-11-02 10:50:00|1122.5|1121.5|1123.6|1122.6|1123.7|1122.7|1121.9|1120.9|275
1604314500000|2020-11-02 10:55:00|1123.7|1122.7|1124.4|1123.4|1124.7|1123.7|1123.6|1122.6|301
1604314800000|2020-11-02 11:00:00|1124.3|1123.3|1123.7|1122.7|1124.7|1123.7|1123.5|1122.5|181
1604315100000|2020-11-02 11:05:00|1123.8|1122.8|1123.9|1122.9|1124.1|1123.1|1123.5|1122.5|159
1604315400000|2020-11-02 11:10:00|1124|1123|1124.3|1123.3|1124.6|1123.6|1123.9|1122.9|225
1604315700000|2020-11-02 11:15:00|1124.4|1123.4|1124.6|1123.6|1124.6|1123.6|1123.7|1122.7|122
1604316000000|2020-11-02 11:20:00|1124.7|1123.7|1125.4|1124.4|1125.4|1124.4|1124.6|1123.6|175
1604316300000|2020-11-02 11:25:00|1125.5|1124.5|1124.6|1123.6|1125.7|1124.7|1124.3|1123.3|181
1604316600000|2020-11-02 11:30:00|1124.7|1123.7|1125|1124|1125.4|1124.4|1124.7|1123.7|296
1604316900000|2020-11-02 11:35:00|1125.1|1124.1|1125|1124|1125.5|1124.5|1124.4|1123.4|152
1604317200000|2020-11-02 11:40:00|1124.9|1123.9|1124.3|1123.3|1125|1124|1124.1|1123.1|235
1604317500000|2020-11-02 11:45:00|1124.4|1123.4|1123.9|1122.9|1124.5|1123.5|1123.6|1122.6|273
1604317800000|2020-11-02 11:50:00|1124|1123|1123.9|1122.9|1124.4|1123.4|1123.8|1122.8|139
1604318100000|2020-11-02 11:55:00|1124|1123|1124.2|1123.2|1124.2|1123.2|1123.7|1122.7|41
1604318400000|2020-11-02 12:00:00|1124.1|1123.1|1123.1|1122.1|1124.3|1123.3|1123.1|1122.1|164
1604318700000|2020-11-02 12:05:00|1123.3|1122.3|1123.5|1122.5|1123.9|1122.9|1123.2|1122.2|340
1604319000000|2020-11-02 12:10:00|1123.4|1122.4|1124.4|1123.4|1124.4|1123.4|1123.4|1122.4|67
1604319300000|2020-11-02 12:15:00|1124.3|1123.3|1123.8|1122.8|1124.3|1123.3|1123.6|1122.6|92
1604319600000|2020-11-02 12:20:00|1123.7|1122.7|1122.5|1121.5|1123.7|1122.7|1122.5|1121.5|268
1604319900000|2020-11-02 12:25:00|1122.6|1121.6|1122.6|1121.6|1123|1122|1122.6|1121.6|103
1604320200000|2020-11-02 12:30:00|1122.5|1121.5|1122.5|1121.5|1123|1122|1122.3|1121.3|50
1604320500000|2020-11-02 12:35:00|1122.3|1121.3|1122.3|1121.3|1122.6|1121.6|1122.1|1121.1|31
1604320800000|2020-11-02 12:40:00|1122.4|1121.4|1122.6|1121.6|1122.6|1121.6|1121.8|1120.8|107
1604321100000|2020-11-02 12:45:00|1122.4|1121.4|1121.9|1120.9|1122.4|1121.4|1121.9|1120.9|119
1604321400000|2020-11-02 12:50:00|1122|1121|1121.6|1120.6|1122|1121|1121.2|1120.2|115
1604321700000|2020-11-02 12:55:00|1121.7|1120.7|1121.7|1120.7|1122.4|1121.4|1121.7|1120.7|155
1604322000000|2020-11-02 13:00:00|1121.8|1120.8|1122|1121|1122.8|1121.8|1121.8|1120.8|273
1604322300000|2020-11-02 13:05:00|1122.1|1121.1|1121.9|1120.9|1122.3|1121.3|1121.5|1120.5|79
1604322600000|2020-11-02 13:10:00|1122.1|1121.1|1123.1|1122.1|1123.2|1122.2|1122|1121|116
1604322900000|2020-11-02 13:15:00|1123.2|1122.2|1123.2|1122.2|1123.3|1122.3|1122.9|1121.9|61
1604323200000|2020-11-02 13:20:00|1123.3|1122.3|1123.3|1122.3|1123.6|1122.6|1123|1122|67
1604323500000|2020-11-02 13:25:00|1123.4|1122.4|1123.3|1122.3|1123.7|1122.7|1123|1122|87
1604323800000|2020-11-02 13:30:00|1123.4|1122.4|1123.2|1122.2|1123.6|1122.6|1123|1122|89
1604324100000|2020-11-02 13:35:00|1123.1|1122.1|1122.7|1121.7|1123.2|1122.2|1122.3|1121.3|128
1604324400000|2020-11-02 13:40:00|1122.6|1121.6|1122.7|1121.7|1122.9|1121.9|1122.5|1121.5|100
1604324700000|2020-11-02 13:45:00|1122.6|1121.6|1121.6|1120.6|1122.8|1121.8|1121.6|1120.6|376
1604325000000|2020-11-02 13:50:00|1121.7|1120.7|1121.8|1120.8|1122|1121|1121.7|1120.7|109
1604325300000|2020-11-02 13:55:00|1121.9|1120.9|1122|1121|1122.5|1121.5|1121.9|1120.9|74
1604325600000|2020-11-02 14:00:00|1122.1|1121.1|1121.3|1120.3|1122.4|1121.4|1121|1120|438
1604325900000|2020-11-02 14:05:00|1121.2|1120.2|1121.3|1120.3|1121.9|1120.9|1121.2|1120.2|547
1604326200000|2020-11-02 14:10:00|1121.4|1120.4|1121.2|1120.2|1121.7|1120.7|1121|1120|312
1604326500000|2020-11-02 14:15:00|1121.3|1120.3|1121.4|1120.4|1121.7|1120.7|1121.2|1120.2|260
1604326800000|2020-11-02 14:20:00|1121.3|1120.3|1120.6|1119.6|1121.3|1120.3|1120.4|1119.4|353
1604327100000|2020-11-02 14:25:00|1120.7|1119.7|1120.4|1119.4|1121|1120|1120.1|1119.1|996
1604327400000|2020-11-02 14:30:00|1120.2|1119.7|1115.8|1115.3|1121|1120.5|1115.8|1115.3|5699
1604327700000|2020-11-02 14:35:00|1115.7|1115.2|1118.9|1118.4|1119.3|1118.8|1115.7|1115.2|2659
1604328000000|2020-11-02 14:40:00|1119|1118.5|1118.7|1118.2|1119.2|1118.7|1118.3|1117.8|1860
1604328300000|2020-11-02 14:45:00|1118.8|1118.3|1120.3|1119.8|1120.7|1120.2|1118.8|1118.3|1222
1604328600000|2020-11-02 14:50:00|1120.2|1119.7|1121.6|1121.1|1121.9|1121.4|1120.1|1119.6|1171
1604328900000|2020-11-02 14:55:00|1121.7|1121.2|1120.3|1119.8|1122.1|1121.6|1120.2|1119.7|1052
1604329200000|2020-11-02 15:00:00|1121.1|1120.6|1119.8|1119.3|1122|1121.5|1119.6|1119.1|1727
1604329500000|2020-11-02 15:05:00|1119.6|1119.1|1118.7|1118.2|1120.1|1119.6|1118.5|1118|1408
1604329800000|2020-11-02 15:10:00|1118.8|1118.3|1118.7|1118.2|1119.6|1119.1|1118.5|1118|1754
1604330100000|2020-11-02 15:15:00|1118.8|1118.3|1119.5|1119|1119.8|1119.3|1118|1117.5|1652
1604330400000|2020-11-02 15:20:00|1119.4|1118.9|1118.4|1117.9|1119.4|1118.9|1118.4|1117.9|1865
1604330700000|2020-11-02 15:25:00|1118.5|1118|1118|1117.5|1118.9|1118.4|1117.9|1117.4|1209
1604331000000|2020-11-02 15:30:00|1117.9|1117.4|1117.5|1117|1118|1117.5|1117|1116.5|1304
1604331300000|2020-11-02 15:35:00|1117.4|1116.9|1116.2|1115.7|1117.5|1117|1115.8|1115.3|1094
1604331600000|2020-11-02 15:40:00|1116.1|1115.6|1116|1115.5|1116.5|1116|1115.8|1115.3|568
1604331900000|2020-11-02 15:45:00|1116.1|1115.6|1117.1|1116.6|1117.1|1116.6|1115.9|1115.4|803
1604332200000|2020-11-02 15:50:00|1117|1116.5|1117.9|1117.4|1117.9|1117.4|1116.3|1115.8|1475
1604332500000|2020-11-02 15:55:00|1118|1117.5|1117.6|1117.1|1118.4|1117.9|1117.6|1117.1|978
1604332800000|2020-11-02 16:00:00|1117.7|1117.2|1118.7|1118.2|1118.9|1118.4|1117.5|1117|666
1604333100000|2020-11-02 16:05:00|1118.6|1118.1|1118.7|1118.2|1119.2|1118.7|1118.4|1117.9|1008
1604333400000|2020-11-02 16:10:00|1118.8|1118.3|1118.7|1118.2|1119.1|1118.6|1117.8|1117.3|527
1604333700000|2020-11-02 16:15:00|1118.5|1118|1117.5|1117|1118.5|1118|1117.2|1116.7|798
1604334000000|2020-11-02 16:20:00|1117.6|1117.1|1117.2|1116.7|1117.7|1117.2|1116.7|1116.2|577
1604334300000|2020-11-02 16:25:00|1117.1|1116.6|1118.2|1117.7|1118.6|1118.1|1117|1116.5|826
1604334600000|2020-11-02 16:30:00|1118.1|1117.6|1118|1117.5|1118.7|1118.2|1117.6|1117.1|665
1604334900000|2020-11-02 16:35:00|1117.9|1117.4|1117.3|1116.8|1118.2|1117.7|1116.9|1116.4|397
1604335200000|2020-11-02 16:40:00|1117.4|1116.9|1117.9|1117.4|1118.1|1117.6|1117.2|1116.7|385
1604335500000|2020-11-02 16:45:00|1117.8|1117.3|1118.3|1117.8|1118.4|1117.9|1117.6|1117.1|192
1604335800000|2020-11-02 16:50:00|1118.2|1117.7|1118.7|1118.2|1118.8|1118.3|1117.9|1117.4|369
1604336100000|2020-11-02 16:55:00|1118.8|1118.3|1118.3|1117.8|1119|1118.5|1118.3|1117.8|413
1604336400000|2020-11-02 17:00:00|1118.4|1117.9|1118.2|1117.7|1118.5|1118|1117.7|1117.2|794
1604336700000|2020-11-02 17:05:00|1118.1|1117.6|1118.9|1118.4|1118.9|1118.4|1117.9|1117.4|462
1604337000000|2020-11-02 17:10:00|1118.8|1118.3|1118.2|1117.7|1119.1|1118.6|1117.7|1117.2|273
1604337300000|2020-11-02 17:15:00|1118.1|1117.6|1117.5|1117|1118.5|1118|1117.5|1117|436
1604337600000|2020-11-02 17:20:00|1117.6|1117.1|1118.2|1117.7|1118.2|1117.7|1117.5|1117|244
1604337900000|2020-11-02 17:25:00|1118.3|1117.8|1118.7|1118.2|1118.7|1118.2|1117.8|1117.3|542
1604338200000|2020-11-02 17:30:00|1118.6|1118.1|1118.2|1117.7|1118.6|1118.1|1117.9|1117.4|405
1604338500000|2020-11-02 17:35:00|1118.3|1117.8|1117.8|1117.3|1118.7|1118.2|1117.5|1117|605
1604338800000|2020-11-02 17:40:00|1117.7|1117.2|1116.7|1116.2|1117.9|1117.4|1116.7|1116.2|509
1604339100000|2020-11-02 17:45:00|1116.6|1116.1|1116.2|1115.7|1116.9|1116.4|1116.1|1115.6|544
1604339400000|2020-11-02 17:50:00|1116.3|1115.8|1116.6|1116.1|1116.9|1116.4|1115.8|1115.3|495
1604339700000|2020-11-02 17:55:00|1116.7|1116.2|1116.6|1116.1|1117|1116.5|1116.4|1115.9|248
1604340000000|2020-11-02 18:00:00|1116.5|1116|1116.2|1115.7|1116.8|1116.3|1115.4|1114.9|488
1604340300000|2020-11-02 18:05:00|1116.1|1115.6|1115.5|1115|1116.2|1115.7|1115.1|1114.6|278
1604340600000|2020-11-02 18:10:00|1115.4|1114.9|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|296
1604340900000|2020-11-02 18:15:00|1115.3|1114.8|1114.4|1113.9|1115.5|1115|1114.2|1113.7|386
1604341200000|2020-11-02 18:20:00|1114.5|1114|1114.6|1114.1|1115|1114.5|1114.1|1113.6|892
1604341500000|2020-11-02 18:25:00|1114.5|1114|1115.5|1115|1115.5|1115|1114.3|1113.8|313
1604341800000|2020-11-02 18:30:00|1115.4|1114.9|1116.3|1115.8|1116.3|1115.8|1115.4|1114.9|247
1604342100000|2020-11-02 18:35:00|1116.2|1115.7|1115.8|1115.3|1116.3|1115.8|1114.9|1114.4|233
1604342400000|2020-11-02 18:40:00|1115.7|1115.2|1115.7|1115.2|1116.2|1115.7|1115.5|1115|323
1604342700000|2020-11-02 18:45:00|1115.6|1115.1|1115.4|1114.9|1116|1115.5|1115.3|1114.8|193
1604343000000|2020-11-02 18:50:00|1115.5|1115|1114|1113.5|1115.7|1115.2|1113.9|1113.4|563
1604343300000|2020-11-02 18:55:00|1113.9|1113.4|1114.2|1113.7|1114.4|1113.9|1113.9|1113.4|236
1604343600000|2020-11-02 19:00:00|1114.3|1113.8|1114.7|1114.2|1114.8|1114.3|1114|1113.5|345
1604343900000|2020-11-02 19:05:00|1114.8|1114.3|1115|1114.5|1115.4|1114.9|1114.5|1114|179
1604344200000|2020-11-02 19:10:00|1114.9|1114.4|1114.9|1114.4|1115.8|1115.3|1114.8|1114.3|280
1604344500000|2020-11-02 19:15:00|1114.8|1114.3|1115.7|1115.2|1115.7|1115.2|1114.7|1114.2|445
1604344800000|2020-11-02 19:20:00|1115.6|1115.1|1117.9|1117.4|1117.9|1117.4|1115.5|1115|806
1604345100000|2020-11-02 19:25:00|1118|1117.5|1118.3|1117.8|1118.4|1117.9|1117.6|1117.1|486
1604345400000|2020-11-02 19:30:00|1118.4|1117.9|1118.1|1117.6|1118.9|1118.4|1117.9|1117.4|471
1604345700000|2020-11-02 19:35:00|1118.2|1117.7|1118.4|1117.9|1118.7|1118.2|1118|1117.5|401
1604346000000|2020-11-02 19:40:00|1118.6|1118.1|1118.9|1118.4|1119.1|1118.6|1118.5|1118|232
1604346300000|2020-11-02 19:45:00|1118.8|1118.3|1119.6|1119.1|1120.1|1119.6|1118.8|1118.3|933
1604346600000|2020-11-02 19:50:00|1119.7|1119.2|1118.8|1118.3|1119.7|1119.2|1118.5|1118|381
1604346900000|2020-11-02 19:55:00|1118.9|1118.4|1119.3|1118.8|1119.3|1118.8|1118.4|1117.9|247
1604347200000|2020-11-02 20:00:00|1119.2|1118.7|1120.3|1119.8|1120.6|1120.1|1119.2|1118.7|594
1604347500000|2020-11-02 20:05:00|1120.1|1119.6|1119.8|1119.3|1120.2|1119.7|1119.6|1119.1|205
1604347800000|2020-11-02 20:10:00|1119.9|1119.4|1119.6|1119.1|1120.6|1120.1|1119.3|1118.8|576
1604348100000|2020-11-02 20:15:00|1119.8|1119.3|1120.3|1119.8|1120.9|1120.4|1119.6|1119.1|1019
1604348400000|2020-11-02 20:20:00|1120.4|1119.9|1120.3|1119.8|1120.6|1120.1|1120.2|1119.7|678
1604348700000|2020-11-02 20:25:00|1120.2|1119.7|1120|1119.5|1120.5|1120|1119.6|1119.1|981
1604349000000|2020-11-02 20:30:00|1119.9|1119.4|1120.1|1119.6|1120.8|1120.3|1119.8|1119.3|1051
1604349300000|2020-11-02 20:35:00|1120.2|1119.7|1119.6|1119.1|1120.5|1120|1119.3|1118.8|832
1604349600000|2020-11-02 20:40:00|1119.7|1119.2|1118.8|1118.3|1119.9|1119.4|1118.8|1118.3|872
1604349900000|2020-11-02 20:45:00|1118.9|1118.4|1120.6|1120.1|1120.8|1120.3|1118.8|1118.3|1865
1604350200000|2020-11-02 20:50:00|1120.9|1120.4|1121.6|1121.1|1121.9|1121.4|1120.2|1119.7|2666
1604350500000|2020-11-02 20:55:00|1121.5|1121|1123.2|1122.7|1123.5|1123|1121.3|1120.8|8576
1604350800000|2020-11-02 21:00:00|1123.4|1122.4|1122.7|1121.7|1123.4|1122.4|1122.4|1121.4|580
1604351100000|2020-11-02 21:05:00|1122.6|1121.6|1123|1122|1123|1122|1122.6|1121.6|108
1604351400000|2020-11-02 21:10:00|1122.9|1121.9|1123.1|1122.1|1123.1|1122.1|1122.6|1121.6|69
1604351700000|2020-11-02 21:15:00|1123|1122|1123|1122|1123|1122|1123|1122|5
1604352300000|2020-11-02 21:25:00|1123.7|1122.7|1123.3|1122.3|1123.7|1122.7|1123.3|1122.3|83
1604352600000|2020-11-02 21:30:00|1123.5|1122.5|1123.1|1122.1|1123.6|1122.6|1123|1122|26
1604354100000|2020-11-02 21:55:00|1125.3|1124.3|1125|1124|1125.8|1124.8|1124|1123|35
1604354400000|2020-11-02 22:00:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|7
1604354700000|2020-11-02 22:05:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|6
1604356800000|2020-11-02 22:40:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|13
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1125.3|1123.3|1125.5|1123.5|1123.3|1121.3|0
1604358300000|2020-11-02 23:05:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1124.9|1122.9|0
1604358600000|2020-11-02 23:10:00|1125.4|1123.4|1125.2|1123.2|1125.4|1123.4|1125|1123|0
1604358900000|2020-11-02 23:15:00|1125.1|1123.1|1126.1|1124.1|1126.2|1124.2|1124.7|1122.7|0
1604359200000|2020-11-02 23:20:00|1126.2|1124.2|1126.3|1124.3|1126.4|1124.4|1125.3|1123.3|0
1604359500000|2020-11-02 23:25:00|1126.4|1124.4|1126.8|1124.8|1127|1125|1126.1|1124.1|0
1604359800000|2020-11-02 23:30:00|1126.9|1124.9|1126.6|1124.6|1127.1|1125.1|1126|1124|0
1604360100000|2020-11-02 23:35:00|1126.7|1124.7|1126.4|1124.4|1127.1|1125.1|1126.1|1124.1|0
1604360400000|2020-11-02 23:40:00|1126.3|1124.3|1126|1124|1126.5|1124.5|1125.9|1123.9|0
1604360700000|2020-11-02 23:45:00|1126.1|1124.1|1125.7|1123.7|1126.3|1124.3|1125.5|1123.5|0
1604361000000|2020-11-02 23:50:00|1125.8|1123.8|1126.1|1124.1|1126.1|1124.1|1125.7|1123.7|0
1604361300000|2020-11-02 23:55:00|1126|1124|1126|1124|1126.1|1124.1|1125.8|1123.8|0
1604361600000|2020-11-03 00:00:00|1126.1|1124.1|1126.4|1124.4|1126.9|1124.9|1125.9|1123.9|0
1604361900000|2020-11-03 00:05:00|1126.2|1124.2|1125.1|1123.1|1126.4|1124.4|1124.5|1122.5|0
1604362200000|2020-11-03 00:10:00|1125.2|1123.2|1125.3|1123.3|1125.5|1123.5|1124.3|1122.3|0
1604362500000|2020-11-03 00:15:00|1125.2|1123.2|1125.6|1123.6|1126.2|1124.2|1125.2|1123.2|0
1604362800000|2020-11-03 00:20:00|1125.7|1123.7|1125.8|1123.8|1125.9|1123.9|1125.4|1123.4|0
1604363100000|2020-11-03 00:25:00|1125.9|1123.9|1127.7|1125.7|1127.7|1125.7|1125.8|1123.8|0
1604363400000|2020-11-03 00:30:00|1127.6|1125.6|1127.2|1125.2|1127.8|1125.8|1126.9|1124.9|0
1604363700000|2020-11-03 00:35:00|1127.1|1125.1|1127.2|1125.2|1127.4|1125.4|1126.9|1124.9|0
1604364000000|2020-11-03 00:40:00|1127.1|1125.1|1127.5|1125.5|1127.5|1125.5|1126.9|1124.9|0
1604364300000|2020-11-03 00:45:00|1127.6|1125.6|1127.5|1125.5|1127.6|1125.6|1127.3|1125.3|0
1604364600000|2020-11-03 00:50:00|1127.4|1125.4|1127.7|1125.7|1127.8|1125.8|1127.2|1125.2|0
1604364900000|2020-11-03 00:55:00|1127.8|1125.8|1128.4|1126.4|1128.6|1126.6|1127.6|1125.6|0
1604365200000|2020-11-03 01:00:00|1128.3|1126.3|1128|1127|1128.8|1127.8|1127.4|1126.2|26
1604365500000|2020-11-03 01:05:00|1128.8|1127.8|1127.3|1126.3|1129.1|1128.1|1127.3|1126.3|104
1604365800000|2020-11-03 01:10:00|1127.2|1126.2|1126.8|1125.8|1127.2|1126.2|1126.8|1125.8|55
1604366100000|2020-11-03 01:15:00|1126.3|1125.3|1127.3|1126.3|1128.5|1127.5|1126.3|1125.3|94
1604366400000|2020-11-03 01:20:00|1127.1|1126.1|1127.2|1126.2|1127.2|1126.2|1126.1|1125.1|27
1604366700000|2020-11-03 01:25:00|1126.9|1125.9|1126.2|1125.2|1126.9|1125.9|1126.2|1125.2|11
1604367000000|2020-11-03 01:30:00|1127.7|1126.7|1126.7|1125.7|1129.6|1128.6|1126.4|1125.4|27
1604367600000|2020-11-03 01:40:00|1127.5|1126.5|1128.7|1127.7|1128.7|1127.7|1127.4|1126.4|5
1604367900000|2020-11-03 01:45:00|1126|1125|1126|1125|1126|1125|1126|1125|46
1604368200000|2020-11-03 01:50:00|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|2
1604368500000|2020-11-03 01:55:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.7|1127.7|6
1604368800000|2020-11-03 02:00:00|1128.8|1127.8|1128.7|1127.7|1129.1|1128.1|1128.7|1127.7|8
1604369100000|2020-11-03 02:05:00|1129|1128|1129.6|1128.6|1129.6|1128.6|1129|1128|12
1604369400000|2020-11-03 02:10:00|1129.2|1128.2|1129.2|1128.2|1129.3|1128.3|1128.2|1127.2|13
1604369700000|2020-11-03 02:15:00|1129.3|1128.3|1128.9|1127.9|1129.3|1128.3|1128.6|1127.6|8
1604370000000|2020-11-03 02:20:00|1129|1128|1130|1129|1130|1129|1128.9|1127.9|12
1604370300000|2020-11-03 02:25:00|1129.9|1128.9|1129.7|1128.7|1130|1129|1129.7|1128.7|8
1604370600000|2020-11-03 02:30:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.9|1128.9|9
1604370900000|2020-11-03 02:35:00|1130.3|1129.3|1130.4|1129.4|1130.6|1129.6|1129.9|1128.9|18
1604371200000|2020-11-03 02:40:00|1131.1|1130.1|1130.8|1129.8|1131.2|1130.2|1130.7|1129.7|72
1604371500000|2020-11-03 02:45:00|1131.2|1130.2|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|36
1604371800000|2020-11-03 02:50:00|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|7
1604372100000|2020-11-03 02:55:00|1131.7|1130.7|1132.4|1131.4|1132.5|1131.5|1131.3|1130.3|17
1604372400000|2020-11-03 03:00:00|1132.2|1131.2|1130.3|1129.3|1132.2|1131.2|1130.3|1129.3|19
1604372700000|2020-11-03 03:05:00|1130.5|1129.5|1129.7|1128.7|1130.9|1129.9|1129.6|1128.6|32
1604373000000|2020-11-03 03:10:00|1129.8|1128.8|1129.3|1128.3|1129.8|1128.8|1128.9|1127.9|17
1604373300000|2020-11-03 03:15:00|1129.1|1128.1|1129.1|1128.1|1129.5|1128.5|1129.1|1128.1|14
1604373600000|2020-11-03 03:20:00|1128.5|1127.5|1127.9|1126.9|1128.5|1127.5|1127.7|1126.7|12
1604373900000|2020-11-03 03:25:00|1128.2|1127.2|1128.3|1127.3|1128.7|1127.7|1128.1|1127.1|14
1604374200000|2020-11-03 03:30:00|1128.5|1127.5|1128.2|1127.2|1128.9|1127.9|1128.1|1127.1|13
1604374500000|2020-11-03 03:35:00|1128.4|1127.4|1129|1128|1129|1128|1128.3|1127.3|15
1604374800000|2020-11-03 03:40:00|1129.1|1128.1|1128.6|1127.6|1129.1|1128.1|1128.2|1127.2|16
1604375100000|2020-11-03 03:45:00|1128.5|1127.5|1128.2|1127.2|1128.5|1127.5|1128.2|1127.2|14
1604375400000|2020-11-03 03:50:00|1128.4|1127.4|1128|1127|1128.5|1127.5|1128|1127|18
1604375700000|2020-11-03 03:55:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|41
1604376000000|2020-11-03 04:00:00|1128.7|1127.7|1128.6|1127.6|1128.7|1127.7|1128.5|1127.5|14
1604376300000|2020-11-03 04:05:00|1128.4|1127.4|1128.5|1127.5|1128.6|1127.6|1128.4|1127.4|12
1604376600000|2020-11-03 04:10:00|1128.2|1127.2|1128.7|1127.7|1128.7|1127.7|1128.1|1127.1|61
1604376900000|2020-11-03 04:15:00|1128.4|1127.4|1128.1|1127.1|1128.4|1127.4|1127.8|1126.8|10
1604377200000|2020-11-03 04:20:00|1128|1127|1127.1|1126.1|1128|1127|1127.1|1126.1|52
1604377500000|2020-11-03 04:25:00|1126.9|1125.9|1127|1126|1127.2|1126.2|1126.9|1125.9|43
1604377800000|2020-11-03 04:30:00|1126.9|1125.9|1127|1126|1127.1|1126.1|1126.8|1125.8|45
1604378100000|2020-11-03 04:35:00|1127.2|1126.2|1127.3|1126.3|1127.3|1126.3|1127.2|1126.2|55
1604378400000|2020-11-03 04:40:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.3|1126.3|14
1604378700000|2020-11-03 04:45:00|1127.3|1126.3|1127.1|1126.1|1127.3|1126.3|1127|1126|11
1604379000000|2020-11-03 04:50:00|1127.2|1126.2|1126.9|1125.9|1127.4|1126.4|1126.9|1125.9|19
1604379300000|2020-11-03 04:55:00|1126.7|1125.7|1126|1125|1126.7|1125.7|1126|1125|30
1604379600000|2020-11-03 05:00:00|1125.9|1124.9|1127.1|1126.1|1127.1|1126.1|1125.9|1124.9|110
1604379900000|2020-11-03 05:05:00|1126.9|1125.9|1128|1127|1128|1127|1126.9|1125.9|152
1604380200000|2020-11-03 05:10:00|1128.1|1127.1|1128.6|1127.6|1128.6|1127.6|1127.9|1126.9|78
1604380500000|2020-11-03 05:15:00|1128.3|1127.3|1128.2|1127.2|1128.4|1127.4|1127.7|1126.7|18
1604380800000|2020-11-03 05:20:00|1128.3|1127.3|1128.6|1127.6|1128.6|1127.6|1128.3|1127.3|68
1604381100000|2020-11-03 05:25:00|1128.8|1127.8|1130|1129|1130|1129|1128.8|1127.8|89
1604381400000|2020-11-03 05:30:00|1129.9|1128.9|1129.2|1128.2|1130|1129|1129.2|1128.2|19
1604381700000|2020-11-03 05:35:00|1129.3|1128.3|1129|1128|1129.3|1128.3|1128.8|1127.8|19
1604382000000|2020-11-03 05:40:00|1128.9|1127.9|1129|1128|1129.1|1128.1|1128.8|1127.8|8
1604382300000|2020-11-03 05:45:00|1128.9|1127.9|1128.4|1127.4|1128.9|1127.9|1128.4|1127.4|13
1604382600000|2020-11-03 05:50:00|1128.8|1127.8|1128.6|1127.6|1128.9|1127.9|1128.4|1127.4|12
1604382900000|2020-11-03 05:55:00|1128.7|1127.7|1128.9|1127.9|1129|1128|1128.6|1127.6|56
1604383200000|2020-11-03 06:00:00|1129.2|1128.2|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|165
1604383500000|2020-11-03 06:05:00|1129.5|1128.5|1128.9|1127.9|1129.5|1128.5|1128|1127|226
1604383800000|2020-11-03 06:10:00|1128.7|1127.7|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|99
1604384100000|2020-11-03 06:15:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.3|1128.3|105
1604384400000|2020-11-03 06:20:00|1130|1129|1129.6|1128.6|1130|1129|1129.4|1128.4|15
1604384700000|2020-11-03 06:25:00|1129.7|1128.7|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|45
1604385000000|2020-11-03 06:30:00|1130.3|1129.3|1129.6|1128.6|1130.3|1129.3|1129.6|1128.6|26
1604385300000|2020-11-03 06:35:00|1129.4|1128.4|1129.8|1128.8|1130|1129|1129.3|1128.3|21
1604385600000|2020-11-03 06:40:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.8|1128.8|93
1604385900000|2020-11-03 06:45:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|21
1604386200000|2020-11-03 06:50:00|1130.1|1129.1|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|38
1604386500000|2020-11-03 06:55:00|1129.7|1128.7|1129.3|1128.3|1130|1129|1128.9|1127.9|54
1604386800000|2020-11-03 07:00:00|1129.4|1128.4|1129.2|1128.2|1129.5|1128.5|1128.8|1127.8|56
1604387100000|2020-11-03 07:05:00|1129.3|1128.3|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|19
1604387400000|2020-11-03 07:10:00|1129.9|1128.9|1130.7|1129.7|1131.1|1130.1|1129.9|1128.9|124
1604387700000|2020-11-03 07:15:00|1130.8|1129.8|1131.7|1130.7|1131.7|1130.7|1130.3|1129.3|145
1604388000000|2020-11-03 07:20:00|1131.8|1130.8|1131.1|1130.1|1131.8|1130.8|1131|1130|58
1604388300000|2020-11-03 07:25:00|1131.6|1130.6|1131.4|1130.4|1131.7|1130.7|1131.2|1130.2|26
1604388600000|2020-11-03 07:30:00|1131.6|1130.6|1131.6|1130.6|1132|1131|1131.2|1130.2|48
1604388900000|2020-11-03 07:35:00|1131.8|1130.8|1131|1130|1131.9|1130.9|1131|1130|125
1604389200000|2020-11-03 07:40:00|1131.1|1130.1|1131.7|1130.7|1131.9|1130.9|1131|1130|87
1604389500000|2020-11-03 07:45:00|1131.6|1130.6|1131.3|1130.3|1131.6|1130.6|1131.1|1130.1|84
1604389800000|2020-11-03 07:50:00|1131.4|1130.4|1131.2|1130.2|1131.8|1130.8|1131|1130|98
1604390100000|2020-11-03 07:55:00|1131.1|1130.1|1131.5|1130.5|1131.5|1130.5|1130.5|1129.5|99
1604390400000|2020-11-03 08:00:00|1131.3|1130.3|1131.1|1130.1|1131.4|1130.4|1130.4|1129.4|249
1604390700000|2020-11-03 08:05:00|1131|1130|1131.4|1130.4|1131.4|1130.4|1130.7|1129.7|377
1604391000000|2020-11-03 08:10:00|1131.3|1130.3|1133|1132|1133|1132|1131.3|1130.3|750
1604391300000|2020-11-03 08:15:00|1132.9|1131.9|1133.6|1132.6|1134|1133|1132.8|1131.8|364
1604391600000|2020-11-03 08:20:00|1133.5|1132.5|1134.4|1133.4|1134.4|1133.4|1133.2|1132.2|254
1604391900000|2020-11-03 08:25:00|1134.3|1133.3|1134.7|1133.7|1134.9|1133.9|1134.2|1133.2|450
1604392200000|2020-11-03 08:30:00|1134.6|1133.6|1134.8|1133.8|1135|1134|1134.1|1133.1|352
1604392500000|2020-11-03 08:35:00|1134.7|1133.7|1135.9|1134.9|1135.9|1134.9|1134.5|1133.5|271
1604392800000|2020-11-03 08:40:00|1136|1135|1136.2|1135.2|1136.4|1135.4|1135.6|1134.6|225
1604393100000|2020-11-03 08:45:00|1136.1|1135.1|1136.9|1135.9|1137|1136|1136.1|1135.1|198
1604393400000|2020-11-03 08:50:00|1136.8|1135.8|1137.6|1136.6|1137.6|1136.6|1136.8|1135.8|225
1604393700000|2020-11-03 08:55:00|1137.7|1136.7|1137.7|1136.7|1138|1137|1137.5|1136.5|279
1604394000000|2020-11-03 09:00:00|1137.6|1136.6|1137|1136|1137.8|1136.8|1136.9|1135.9|182
1604394300000|2020-11-03 09:05:00|1136.9|1135.9|1136.6|1135.6|1137.1|1136.1|1136.2|1135.2|204
1604394600000|2020-11-03 09:10:00|1136.7|1135.7|1136.9|1135.9|1136.9|1135.9|1136.4|1135.4|121
1604394900000|2020-11-03 09:15:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1136.3|1135.3|336
1604395200000|2020-11-03 09:20:00|1137.4|1136.4|1137.1|1136.1|1137.4|1136.4|1136.9|1135.9|139
1604395500000|2020-11-03 09:25:00|1137.2|1136.2|1137.4|1136.4|1137.8|1136.8|1137.2|1136.2|191
1604395800000|2020-11-03 09:30:00|1137.5|1136.5|1138.2|1137.2|1138.2|1137.2|1137.4|1136.4|218
1604396100000|2020-11-03 09:35:00|1138.3|1137.3|1139.9|1138.9|1140|1139|1137.8|1136.8|430
1604396400000|2020-11-03 09:40:00|1139.8|1138.8|1140.3|1139.3|1140.3|1139.3|1139.5|1138.5|327
1604396700000|2020-11-03 09:45:00|1140.2|1139.2|1140.9|1139.9|1140.9|1139.9|1140.1|1139.1|342
1604397000000|2020-11-03 09:50:00|1140.8|1139.8|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|178
1604397300000|2020-11-03 09:55:00|1140.7|1139.7|1140|1139|1140.7|1139.7|1139.7|1138.7|250
1604397600000|2020-11-03 10:00:00|1140.1|1139.1|1138.9|1137.9|1140.1|1139.1|1138.8|1137.8|204
1604397900000|2020-11-03 10:05:00|1139|1138|1138.7|1137.7|1139.3|1138.3|1138.7|1137.7|419
1604398200000|2020-11-03 10:10:00|1138.6|1137.6|1139|1138|1139.6|1138.6|1138.6|1137.6|223
1604398500000|2020-11-03 10:15:00|1138.9|1137.9|1139.4|1138.4|1139.7|1138.7|1138.9|1137.9|191
1604398800000|2020-11-03 10:20:00|1139.3|1138.3|1139|1138|1139.3|1138.3|1138.9|1137.9|141
1604399100000|2020-11-03 10:25:00|1138.9|1137.9|1139.9|1138.9|1139.9|1138.9|1138.9|1137.9|181
1604399400000|2020-11-03 10:30:00|1140|1139|1139.6|1138.6|1140.2|1139.2|1139.6|1138.6|111
1604399700000|2020-11-03 10:35:00|1139.5|1138.5|1139.8|1138.8|1139.8|1138.8|1139.4|1138.4|85
1604400000000|2020-11-03 10:40:00|1139.7|1138.7|1138.5|1137.5|1139.8|1138.8|1138.4|1137.4|249
1604400300000|2020-11-03 10:45:00|1138.6|1137.6|1138|1137|1138.7|1137.7|1137.8|1136.8|188
1604400600000|2020-11-03 10:50:00|1138.1|1137.1|1138|1137|1138.2|1137.2|1137.7|1136.7|96
1604400900000|2020-11-03 10:55:00|1138.1|1137.1|1137.4|1136.4|1138.1|1137.1|1137.4|1136.4|146
1604401200000|2020-11-03 11:00:00|1137.5|1136.5|1139.1|1138.1|1139.1|1138.1|1137.4|1136.4|68
1604401500000|2020-11-03 11:05:00|1139|1138|1139.3|1138.3|1139.6|1138.6|1138.6|1137.6|346
1604401800000|2020-11-03 11:10:00|1139.4|1138.4|1139.4|1138.4|1139.9|1138.9|1138.8|1137.8|204
1604402100000|2020-11-03 11:15:00|1139.5|1138.5|1139.4|1138.4|1139.6|1138.6|1138.9|1137.9|290
1604402400000|2020-11-03 11:20:00|1139.5|1138.5|1139.6|1138.6|1139.9|1138.9|1139.4|1138.4|763
1604402700000|2020-11-03 11:25:00|1139.5|1138.5|1139.7|1138.7|1139.9|1138.9|1139.2|1138.2|275
1604403000000|2020-11-03 11:30:00|1139.8|1138.8|1139.7|1138.7|1139.9|1138.9|1139.5|1138.5|179
1604403300000|2020-11-03 11:35:00|1139.6|1138.6|1139.7|1138.7|1139.9|1138.9|1139.4|1138.4|276
1604403600000|2020-11-03 11:40:00|1139.8|1138.8|1139.3|1138.3|1140|1139|1139|1138|264
1604403900000|2020-11-03 11:45:00|1139.2|1138.2|1139.5|1138.5|1139.6|1138.6|1139.1|1138.1|77
1604404200000|2020-11-03 11:50:00|1139.7|1138.7|1140|1139|1140.1|1139.1|1139.7|1138.7|186
1604404500000|2020-11-03 11:55:00|1140.1|1139.1|1140.5|1139.5|1141|1140|1139.9|1138.9|326
1604404800000|2020-11-03 12:00:00|1140.4|1139.4|1140.6|1139.6|1140.8|1139.8|1140.1|1139.1|363
1604405100000|2020-11-03 12:05:00|1140.5|1139.5|1139.5|1138.5|1140.5|1139.5|1139.5|1138.5|134
1604405400000|2020-11-03 12:10:00|1139.6|1138.6|1139.6|1138.6|1140.1|1139.1|1139.4|1138.4|89
1604405700000|2020-11-03 12:15:00|1139.5|1138.5|1138.2|1137.2|1139.5|1138.5|1138.2|1137.2|247
1604406000000|2020-11-03 12:20:00|1138.1|1137.1|1138.1|1137.1|1138.6|1137.6|1137.7|1136.7|347
1604406300000|2020-11-03 12:25:00|1138.2|1137.2|1138.6|1137.6|1138.7|1137.7|1138.2|1137.2|130
1604406600000|2020-11-03 12:30:00|1138.5|1137.5|1138.6|1137.6|1138.8|1137.8|1138.4|1137.4|72
1604406900000|2020-11-03 12:35:00|1138.9|1137.9|1139.1|1138.1|1139.2|1138.2|1138.7|1137.7|52
1604407200000|2020-11-03 12:40:00|1139.3|1138.3|1138.8|1137.8|1139.6|1138.6|1138.5|1137.5|162
1604407500000|2020-11-03 12:45:00|1138.9|1137.9|1139.4|1138.4|1139.4|1138.4|1138.9|1137.9|192
1604407800000|2020-11-03 12:50:00|1139.3|1138.3|1137.6|1136.6|1139.6|1138.6|1137.6|1136.6|380
1604408100000|2020-11-03 12:55:00|1137.5|1136.5|1131.8|1130.8|1137.5|1136.5|1130.8|1129.8|1640
1604408400000|2020-11-03 13:00:00|1131.7|1130.7|1130.9|1129.9|1133|1132|1130.6|1129.6|989
1604408700000|2020-11-03 13:05:00|1131|1130|1130.5|1129.5|1131.4|1130.4|1129.6|1128.6|444
1604409000000|2020-11-03 13:10:00|1130.4|1129.4|1131.3|1130.3|1131.5|1130.5|1130|1129|491
1604409300000|2020-11-03 13:15:00|1131.5|1130.5|1132.6|1131.6|1132.7|1131.7|1131.5|1130.5|361
1604409600000|2020-11-03 13:20:00|1132.7|1131.7|1133.5|1132.5|1134|1133|1132.6|1131.6|639
1604409900000|2020-11-03 13:25:00|1133.6|1132.6|1133.4|1132.4|1133.8|1132.8|1132.9|1131.9|429
1604410200000|2020-11-03 13:30:00|1133.3|1132.3|1133.8|1132.8|1134.1|1133.1|1133|1132|797
1604410500000|2020-11-03 13:35:00|1133.7|1132.7|1132.8|1131.8|1133.7|1132.7|1132.8|1131.8|496
1604410800000|2020-11-03 13:40:00|1132.9|1131.9|1129.3|1128.3|1133|1132|1129.3|1128.3|495
1604411100000|2020-11-03 13:45:00|1129.2|1128.2|1125.5|1124.5|1129.3|1128.3|1124.9|1123.9|1319
1604411400000|2020-11-03 13:50:00|1125.4|1124.4|1126.4|1125.4|1126.4|1125.4|1125.4|1124.4|1224
1604411700000|2020-11-03 13:55:00|1126.5|1125.5|1127.6|1126.6|1128.2|1127.2|1126.5|1125.5|731
1604412000000|2020-11-03 14:00:00|1127.5|1126.5|1128.7|1127.7|1128.8|1127.8|1127.5|1126.5|379
1604412300000|2020-11-03 14:05:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.4|1126.4|371
1604412600000|2020-11-03 14:10:00|1128.1|1127.1|1127.9|1126.9|1128.9|1127.9|1127.5|1126.5|593
1604412900000|2020-11-03 14:15:00|1128|1127|1126.4|1125.4|1128.5|1127.5|1126.4|1125.4|585
1604413200000|2020-11-03 14:20:00|1126.5|1125.5|1125.6|1124.6|1126.5|1125.5|1125.2|1124.2|751
1604413500000|2020-11-03 14:25:00|1125.5|1124.5|1125.1|1124.1|1125.7|1124.7|1124.9|1123.9|759
1604413800000|2020-11-03 14:30:00|1124.9|1124.4|1122.6|1122.1|1125.2|1124.7|1121.5|1121|6557
1604414100000|2020-11-03 14:35:00|1122.5|1122|1120.3|1119.8|1123.1|1122.6|1120.3|1119.8|2833
1604414400000|2020-11-03 14:40:00|1120.4|1119.9|1122.6|1122.1|1122.9|1122.4|1120.3|1119.8|1949
1604414700000|2020-11-03 14:45:00|1122.7|1122.2|1122.8|1122.3|1122.8|1122.3|1121.7|1121.2|2492
1604415000000|2020-11-03 14:50:00|1122.7|1122.2|1125.9|1125.4|1126|1125.5|1122.3|1121.8|2710
1604415300000|2020-11-03 14:55:00|1126|1125.5|1123.8|1123.3|1126.1|1125.6|1123.5|1123|3737
1604415600000|2020-11-03 15:00:00|1123.7|1123.2|1125.7|1125.2|1126.3|1125.8|1123.3|1122.8|2122
1604415900000|2020-11-03 15:05:00|1125.8|1125.3|1127|1126.5|1127.2|1126.7|1125.6|1125.1|1978
1604416200000|2020-11-03 15:10:00|1127.1|1126.6|1127.1|1126.6|1127.5|1127|1125.9|1125.4|1390
1604416500000|2020-11-03 15:15:00|1127.2|1126.7|1128.6|1128.1|1128.8|1128.3|1126.7|1126.2|3176
1604416800000|2020-11-03 15:20:00|1128.5|1128|1127.9|1127.4|1129.1|1128.6|1127.9|1127.4|1400
1604417100000|2020-11-03 15:25:00|1127.8|1127.3|1127.5|1127|1128.2|1127.7|1126.6|1126.1|1030
1604417400000|2020-11-03 15:30:00|1127.4|1126.9|1127.9|1127.4|1129.1|1128.6|1127.4|1126.9|887
1604417700000|2020-11-03 15:35:00|1128|1127.5|1127.5|1127|1128.2|1127.7|1126.9|1126.4|1112
1604418000000|2020-11-03 15:40:00|1127.6|1127.1|1127.3|1126.8|1127.7|1127.2|1126.5|1126|1099
1604418300000|2020-11-03 15:45:00|1127.4|1126.9|1129.6|1129.1|1129.6|1129.1|1127.2|1126.7|874
1604418600000|2020-11-03 15:50:00|1129.7|1129.2|1129.4|1128.9|1130|1129.5|1129.2|1128.7|461
1604418900000|2020-11-03 15:55:00|1129.6|1129.1|1130.3|1129.8|1130.5|1130|1129.2|1128.7|823
1604419200000|2020-11-03 16:00:00|1130.4|1129.9|1129.3|1128.8|1130.8|1130.3|1128.6|1128.1|1175
1604419500000|2020-11-03 16:05:00|1129.4|1128.9|1129.4|1128.9|1129.6|1129.1|1128.9|1128.4|1337
1604419800000|2020-11-03 16:10:00|1129.3|1128.8|1128.6|1128.1|1129.7|1129.2|1128.4|1127.9|1242
1604420100000|2020-11-03 16:15:00|1128.7|1128.2|1129.5|1129|1129.5|1129|1128.2|1127.7|1429
1604420400000|2020-11-03 16:20:00|1129.6|1129.1|1128.4|1127.9|1129.8|1129.3|1128|1127.5|911
1604420700000|2020-11-03 16:25:00|1128.5|1128|1127.5|1127|1129|1128.5|1127.5|1127|767
1604421000000|2020-11-03 16:30:00|1127.6|1127.1|1127.9|1127.4|1128.3|1127.8|1127.3|1126.8|1739
1604421300000|2020-11-03 16:35:00|1128|1127.5|1128.9|1128.4|1128.9|1128.4|1127.7|1127.2|629
1604421600000|2020-11-03 16:40:00|1129|1128.5|1128.5|1128|1129|1128.5|1127.9|1127.4|609
1604421900000|2020-11-03 16:45:00|1128.6|1128.1|1127.9|1127.4|1128.6|1128.1|1127.7|1127.2|393
1604422200000|2020-11-03 16:50:00|1127.8|1127.3|1127.1|1126.6|1128.1|1127.6|1127.1|1126.6|476
1604422500000|2020-11-03 16:55:00|1127|1126.5|1127.6|1127.1|1127.7|1127.2|1126.6|1126.1|391
1604422800000|2020-11-03 17:00:00|1127.7|1127.2|1127|1126.5|1128.1|1127.6|1127|1126.5|417
1604423100000|2020-11-03 17:05:00|1126.9|1126.4|1127.5|1127|1127.5|1127|1126.3|1125.8|263
1604423400000|2020-11-03 17:10:00|1127.3|1126.8|1128|1127.5|1128.1|1127.6|1127.2|1126.7|80
1604423700000|2020-11-03 17:15:00|1127.9|1127.4|1128.4|1127.9|1128.4|1127.9|1127.8|1127.3|210
1604424000000|2020-11-03 17:20:00|1128.5|1128|1129.4|1128.9|1129.6|1129.1|1128.3|1127.8|1084
1604424300000|2020-11-03 17:25:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.1|1128.6|547
1604424600000|2020-11-03 17:30:00|1130.4|1129.9|1130|1129.5|1130.4|1129.9|1129.9|1129.4|694
1604424900000|2020-11-03 17:35:00|1130.1|1129.6|1129.7|1129.2|1130.1|1129.6|1129.5|1129|817
1604425200000|2020-11-03 17:40:00|1129.8|1129.3|1129.1|1128.6|1129.9|1129.4|1129.1|1128.6|540
1604425500000|2020-11-03 17:45:00|1129.3|1128.8|1129.1|1128.6|1129.4|1128.9|1128.9|1128.4|978
1604425800000|2020-11-03 17:50:00|1129|1128.5|1128.3|1127.8|1129|1128.5|1128.2|1127.7|944
1604426100000|2020-11-03 17:55:00|1128.4|1127.9|1127.5|1127|1128.4|1127.9|1127.2|1126.7|853
1604426400000|2020-11-03 18:00:00|1127.6|1127.1|1127.3|1126.8|1128|1127.5|1127.1|1126.6|850
1604426700000|2020-11-03 18:05:00|1127.2|1126.7|1127.5|1127|1127.5|1127|1126.7|1126.2|822
1604427000000|2020-11-03 18:10:00|1127.6|1127.1|1128|1127.5|1128.2|1127.7|1127.4|1126.9|672
1604427300000|2020-11-03 18:15:00|1128.2|1127.7|1127.9|1127.4|1128.2|1127.7|1127.8|1127.3|399
1604427600000|2020-11-03 18:20:00|1127.8|1127.3|1127|1126.5|1127.9|1127.4|1126.7|1126.2|270
1604427900000|2020-11-03 18:25:00|1127.1|1126.6|1126.3|1125.8|1127.2|1126.7|1125.9|1125.4|134
1604428200000|2020-11-03 18:30:00|1126.5|1126|1126.2|1125.7|1126.7|1126.2|1126|1125.5|372
1604428500000|2020-11-03 18:35:00|1126.1|1125.6|1125.6|1125.1|1126.5|1126|1125.2|1124.7|264
1604428800000|2020-11-03 18:40:00|1125.5|1125|1126.5|1126|1126.6|1126.1|1125|1124.5|294
1604429100000|2020-11-03 18:45:00|1126.6|1126.1|1125|1124.5|1126.7|1126.2|1124.8|1124.3|233
1604429400000|2020-11-03 18:50:00|1125.1|1124.6|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|266
1604429700000|2020-11-03 18:55:00|1124.2|1123.7|1123.1|1122.6|1124.2|1123.7|1122.9|1122.4|396
1604430000000|2020-11-03 19:00:00|1123|1122.5|1123.8|1123.3|1123.9|1123.4|1122.9|1122.4|422
1604430300000|2020-11-03 19:05:00|1123.9|1123.4|1123.2|1122.7|1124.2|1123.7|1123|1122.5|435
1604430600000|2020-11-03 19:10:00|1123.3|1122.8|1123.7|1123.2|1124.3|1123.8|1123|1122.5|1176
1604430900000|2020-11-03 19:15:00|1123.6|1123.1|1123.9|1123.4|1124.1|1123.6|1123.3|1122.8|374
1604431200000|2020-11-03 19:20:00|1124|1123.5|1124.4|1123.9|1124.4|1123.9|1123.7|1123.2|418
1604431500000|2020-11-03 19:25:00|1124.3|1123.8|1124.3|1123.8|1124.5|1124|1123.9|1123.4|240
1604431800000|2020-11-03 19:30:00|1124.4|1123.9|1124.9|1124.4|1125.2|1124.7|1124|1123.5|507
1604432100000|2020-11-03 19:35:00|1124.8|1124.3|1124.9|1124.4|1125.1|1124.6|1124.5|1124|215
1604432400000|2020-11-03 19:40:00|1124.8|1124.3|1125.5|1125|1125.7|1125.2|1124.8|1124.3|409
1604432700000|2020-11-03 19:45:00|1125.4|1124.9|1125.4|1124.9|1125.5|1125|1124.7|1124.2|348
1604433000000|2020-11-03 19:50:00|1125.3|1124.8|1125|1124.5|1125.3|1124.8|1124.9|1124.4|291
1604433300000|2020-11-03 19:55:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.4|1123.9|244
1604433600000|2020-11-03 20:00:00|1124.8|1124.3|1124.2|1123.7|1124.9|1124.4|1124|1123.5|342
1604433900000|2020-11-03 20:05:00|1124.1|1123.6|1124.4|1123.9|1124.4|1123.9|1123.9|1123.4|330
1604434200000|2020-11-03 20:10:00|1124.3|1123.8|1125.3|1124.8|1125.6|1125.1|1124.2|1123.7|263
1604434500000|2020-11-03 20:15:00|1125.4|1124.9|1125.7|1125.2|1125.9|1125.4|1125.1|1124.6|193
1604434800000|2020-11-03 20:20:00|1125.8|1125.3|1125.2|1124.7|1126.1|1125.6|1124.7|1124.2|485
1604435100000|2020-11-03 20:25:00|1125.3|1124.8|1127.2|1126.7|1127.2|1126.7|1125.2|1124.7|399
1604435400000|2020-11-03 20:30:00|1127.1|1126.6|1128|1127.5|1128|1127.5|1126.6|1126.1|466
1604435700000|2020-11-03 20:35:00|1127.9|1127.4|1127.9|1127.4|1128.4|1127.9|1127.8|1127.3|355
1604436000000|2020-11-03 20:40:00|1128|1127.5|1127.5|1127|1128.9|1128.4|1127.4|1126.9|834
1604436300000|2020-11-03 20:45:00|1127.6|1127.1|1128.5|1128|1128.7|1128.2|1127.5|1127|1333
1604436600000|2020-11-03 20:50:00|1128.4|1127.9|1128.7|1128.2|1129|1128.5|1127.6|1127.1|1239
1604436900000|2020-11-03 20:55:00|1128.6|1128.1|1127.5|1127|1128.6|1128.1|1126.9|1126.4|3560
1604437200000|2020-11-03 21:00:00|1127.7|1126.7|1127.2|1126.2|1127.9|1126.9|1126.3|1125.3|1070
1604437500000|2020-11-03 21:05:00|1127|1126|1126.3|1125.3|1127.3|1126.3|1126.2|1125.2|411
1604437800000|2020-11-03 21:10:00|1126.5|1125.5|1127.2|1126.2|1127.2|1126.2|1126|1125|137
1604438100000|2020-11-03 21:15:00|1127.3|1126.3|1127.9|1126.9|1127.9|1126.9|1127.3|1126.3|87
1604438400000|2020-11-03 21:20:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|6
1604438700000|2020-11-03 21:25:00|1127.7|1126.7|1128.1|1127.1|1128.1|1127.1|1127.1|1126.1|73
1604439000000|2020-11-03 21:30:00|1128.3|1127.3|1129.1|1128.1|1129.3|1128.3|1127.8|1126.8|167
1604439300000|2020-11-03 21:35:00|1128.8|1127.8|1129.3|1128.3|1129.3|1128.3|1128.6|1127.6|32
1604439600000|2020-11-03 21:40:00|1127.7|1126.7|1126.8|1125.8|1127.7|1126.7|1126.8|1125.8|136
1604439900000|2020-11-03 21:45:00|1128.3|1127.3|1129.3|1128.3|1129.3|1128.3|1128.3|1127.3|22
1604440500000|2020-11-03 21:55:00|1128.1|1127.1|1126.7|1125.7|1128.1|1127.1|1126.4|1125.4|11
1604440800000|2020-11-03 22:00:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|3
1604443800000|2020-11-03 22:50:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|9
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1129.5|1127.5|1129.6|1127.6|1125.9|1123.9|0
1604444700000|2020-11-03 23:05:00|1129.4|1127.4|1131.4|1129.4|1132.3|1130.3|1129.3|1127.3|0
1604445000000|2020-11-03 23:10:00|1131.5|1129.5|1133.5|1131.5|1134|1132|1131.3|1129.3|0
1604445300000|2020-11-03 23:15:00|1133.4|1131.4|1136.3|1134.3|1136.9|1134.9|1133.4|1131.4|0
1604445600000|2020-11-03 23:20:00|1136.4|1134.4|1134.6|1132.6|1136.4|1134.4|1133.3|1131.3|0
1604445900000|2020-11-03 23:25:00|1134.9|1132.9|1136.1|1134.1|1136.3|1134.3|1134.8|1132.8|0
1604446200000|2020-11-03 23:30:00|1136.2|1134.2|1136.4|1134.4|1137.1|1135.1|1136.1|1134.1|0
1604446500000|2020-11-03 23:35:00|1136.5|1134.5|1138.6|1136.6|1138.8|1136.8|1136.1|1134.1|0
1604446800000|2020-11-03 23:40:00|1138.5|1136.5|1137|1135|1138.6|1136.6|1136.2|1134.2|0
1604447100000|2020-11-03 23:45:00|1136.9|1134.9|1134.8|1132.8|1137.3|1135.3|1134.6|1132.6|0
1604447400000|2020-11-03 23:50:00|1135|1133|1136|1134|1136.9|1134.9|1135|1133|0
1604447700000|2020-11-03 23:55:00|1136.1|1134.1|1135.1|1133.1|1136.4|1134.4|1134.7|1132.7|0
1604448000000|2020-11-04 00:00:00|1135|1133|1133.3|1131.3|1135.3|1133.3|1132.1|1130.1|0
1604448300000|2020-11-04 00:05:00|1133.4|1131.4|1135.7|1133.7|1138|1136|1132.6|1130.6|0
1604448600000|2020-11-04 00:10:00|1135.8|1133.8|1138.3|1136.3|1138.8|1136.8|1135.6|1133.6|0
1604448900000|2020-11-04 00:15:00|1138.4|1136.4|1137|1135|1139.4|1137.4|1136.4|1134.4|0
1604449200000|2020-11-04 00:20:00|1137.1|1135.1|1134.2|1132.2|1137.4|1135.4|1134|1132|0
1604449500000|2020-11-04 00:25:00|1134.1|1132.1|1135.9|1133.9|1136.1|1134.1|1132.9|1130.9|0
1604449800000|2020-11-04 00:30:00|1135.8|1133.8|1135|1133|1136.2|1134.2|1134.4|1132.4|0
1604450100000|2020-11-04 00:35:00|1135.1|1133.1|1133.7|1131.7|1136.3|1134.3|1132.9|1130.9|0
1604450400000|2020-11-04 00:40:00|1133.6|1131.6|1127.9|1125.9|1134.8|1132.8|1127.6|1125.6|0
1604450700000|2020-11-04 00:45:00|1128|1126|1128|1126|1130|1128|1124.1|1122.1|0
1604451000000|2020-11-04 00:50:00|1127.9|1125.9|1127.1|1125.1|1129.5|1127.5|1126.4|1124.4|0
1604451300000|2020-11-04 00:55:00|1127.2|1125.2|1119.8|1117.8|1127.4|1125.4|1119.2|1117.2|0
1604451600000|2020-11-04 01:00:00|1118.5|1117.5|1121.5|1120.5|1122.7|1121.7|1118.5|1117.5|175
1604451900000|2020-11-04 01:05:00|1121|1120|1121.5|1120.5|1121.9|1120.9|1120.4|1119.4|55
1604452200000|2020-11-04 01:10:00|1122.9|1121.9|1121.5|1120.5|1122.9|1121.9|1121.5|1120.5|22
1604452500000|2020-11-04 01:15:00|1121.7|1120.7|1120.5|1119.5|1121.7|1120.7|1120.5|1119.5|26
1604452800000|2020-11-04 01:20:00|1121.2|1120.2|1120.8|1119.8|1121.2|1120.2|1120.5|1119.5|10
1604453100000|2020-11-04 01:25:00|1120.6|1119.6|1114.6|1113.6|1120.6|1119.6|1113.8|1112.8|76
1604453400000|2020-11-04 01:30:00|1118.1|1117.1|1119.2|1118.2|1119.2|1118.2|1118.1|1117.1|39
1604453700000|2020-11-04 01:35:00|1119.6|1118.6|1123.3|1122.3|1123.3|1122.3|1119.6|1118.6|23
1604454000000|2020-11-04 01:40:00|1122.6|1121.6|1123.4|1122.4|1123.8|1122.8|1122.5|1121.5|109
1604454300000|2020-11-04 01:45:00|1124|1123|1124.6|1123.6|1124.8|1123.8|1123.7|1122.7|124
1604454600000|2020-11-04 01:50:00|1126.8|1125.8|1128.2|1127.2|1128.4|1127.4|1126.8|1125.8|40
1604454900000|2020-11-04 01:55:00|1128.6|1127.6|1129.6|1128.6|1129.7|1128.7|1128.6|1127.6|28
1604455200000|2020-11-04 02:00:00|1127.9|1126.9|1127.8|1126.8|1128.2|1127.2|1127.4|1126.4|50
1604455500000|2020-11-04 02:05:00|1127.2|1126.2|1126.7|1125.7|1127.2|1126.2|1126.5|1125.5|79
1604455800000|2020-11-04 02:10:00|1125.8|1124.8|1126.8|1125.8|1127.3|1126.3|1125.8|1124.8|109
1604456100000|2020-11-04 02:15:00|1126.3|1125.3|1125.7|1124.7|1126.3|1125.3|1125.3|1124.3|55
1604456400000|2020-11-04 02:20:00|1125.9|1124.9|1122.7|1121.7|1125.9|1124.9|1122.7|1121.7|234
1604456700000|2020-11-04 02:25:00|1122.8|1121.8|1119.7|1118.7|1122.8|1121.8|1119.2|1118.2|726
1604457000000|2020-11-04 02:30:00|1119.5|1118.5|1115.9|1114.9|1119.9|1118.9|1115.9|1114.9|234
1604457300000|2020-11-04 02:35:00|1116.6|1115.6|1113.3|1112.3|1116.6|1115.6|1112.9|1111.9|77
1604457600000|2020-11-04 02:40:00|1113.2|1112.2|1111.2|1110.2|1113.2|1112.2|1109.6|1108.6|214
1604457900000|2020-11-04 02:45:00|1110.5|1109.5|1112.7|1111.7|1113.1|1112.1|1110|1109|386
1604458200000|2020-11-04 02:50:00|1112.3|1111.3|1118.1|1117.1|1118.1|1117.1|1112.3|1111.3|69
1604458500000|2020-11-04 02:55:00|1117.7|1116.7|1116.3|1115.3|1118.5|1117.5|1116.3|1115.3|33
1604458800000|2020-11-04 03:00:00|1118.2|1117.2|1119.8|1118.8|1121|1120|1117.1|1116.1|78
1604459100000|2020-11-04 03:05:00|1119.7|1118.7|1126.6|1125.6|1126.6|1125.6|1119.7|1118.7|285
1604459400000|2020-11-04 03:10:00|1126.4|1125.4|1125.7|1124.7|1128|1127|1125.4|1124.4|130
1604459700000|2020-11-04 03:15:00|1125.4|1124.4|1124.8|1123.8|1127.4|1126.4|1124.7|1123.7|40
1604460000000|2020-11-04 03:20:00|1125.1|1124.1|1125.2|1124.2|1126|1125|1124.6|1123.6|21
1604460300000|2020-11-04 03:25:00|1124.7|1123.7|1122.8|1121.8|1124.7|1123.7|1122.3|1121.3|77
1604460600000|2020-11-04 03:30:00|1122.1|1121.1|1122.5|1121.5|1122.9|1121.9|1122.1|1121.1|22
1604460900000|2020-11-04 03:35:00|1122.9|1121.9|1122.8|1121.8|1123.2|1122.2|1122.4|1121.4|355
1604461200000|2020-11-04 03:40:00|1123.2|1122.2|1121.4|1120.4|1123.4|1122.4|1120.9|1119.9|343
1604461500000|2020-11-04 03:45:00|1121|1120|1121.9|1120.9|1121.9|1120.9|1120|1119|44
1604461800000|2020-11-04 03:50:00|1122|1121|1120.9|1119.9|1122|1121|1120|1119|110
1604462100000|2020-11-04 03:55:00|1121.6|1120.6|1120.9|1119.9|1122.5|1121.5|1120|1119|468
1604462400000|2020-11-04 04:00:00|1121|1120|1122.1|1121.1|1122.5|1121.5|1120.8|1119.8|85
1604462700000|2020-11-04 04:05:00|1122.9|1121.9|1124.4|1123.4|1124.7|1123.7|1122.9|1121.9|10
1604463000000|2020-11-04 04:10:00|1124.6|1123.6|1126.2|1125.2|1126.4|1125.4|1124.6|1123.6|69
1604463300000|2020-11-04 04:15:00|1126.4|1125.4|1124.9|1123.9|1126.4|1125.4|1124.2|1123.2|125
1604463600000|2020-11-04 04:20:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1120.1|1119.1|154
1604463900000|2020-11-04 04:25:00|1122.9|1121.9|1122|1121|1124.3|1123.3|1121.9|1120.9|165
1604464200000|2020-11-04 04:30:00|1122.6|1121.6|1123.2|1122.2|1124|1123|1122.6|1121.6|83
1604464500000|2020-11-04 04:35:00|1123.5|1122.5|1121.2|1120.2|1123.6|1122.6|1120.9|1119.9|401
1604464800000|2020-11-04 04:40:00|1122.5|1121.5|1120.2|1119.2|1122.5|1121.5|1119.8|1118.8|16
1604465100000|2020-11-04 04:45:00|1118.3|1117.3|1120.8|1119.8|1121.2|1120.2|1118.3|1117.3|34
1604465400000|2020-11-04 04:50:00|1121.2|1120.2|1123.3|1122.3|1123.8|1122.8|1121.2|1120.2|55
1604465700000|2020-11-04 04:55:00|1122.5|1121.5|1123.8|1122.8|1123.8|1122.8|1122.5|1121.5|5
1604466000000|2020-11-04 05:00:00|1122.3|1121.3|1124.7|1123.7|1124.7|1123.7|1122.3|1121.3|183
1604466300000|2020-11-04 05:05:00|1124.4|1123.4|1126.3|1125.3|1126.6|1125.6|1123.8|1122.8|32
1604466600000|2020-11-04 05:10:00|1125.9|1124.9|1126.5|1125.5|1127.5|1126.5|1125.5|1124.5|172
1604466900000|2020-11-04 05:15:00|1125.3|1124.3|1125.6|1124.6|1125.6|1124.6|1124.7|1123.7|15
1604467200000|2020-11-04 05:20:00|1125.5|1124.5|1125.1|1124.1|1126|1125|1125.1|1124.1|22
1604467500000|2020-11-04 05:25:00|1126.1|1125.1|1125.8|1124.8|1126.1|1125.1|1125.8|1124.8|7
1604467800000|2020-11-04 05:30:00|1127.6|1126.6|1127.3|1126.3|1127.6|1126.6|1127.3|1126.3|3
1604468100000|2020-11-04 05:35:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1
1604468400000|2020-11-04 05:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1126.8|1125.8|20
1604468700000|2020-11-04 05:45:00|1127.7|1126.7|1124.8|1123.8|1127.8|1126.8|1124.8|1123.8|41
1604469000000|2020-11-04 05:50:00|1125.1|1124.1|1126.7|1125.7|1126.7|1125.7|1125.1|1124.1|21
1604469300000|2020-11-04 05:55:00|1126.2|1125.2|1126.5|1125.5|1126.9|1125.9|1125.9|1124.9|19
1604469600000|2020-11-04 06:00:00|1125.6|1124.6|1124.6|1123.6|1126.6|1125.6|1124.6|1123.6|176
1604469900000|2020-11-04 06:05:00|1124|1123|1126.6|1125.6|1126.7|1125.7|1123.7|1122.7|189
1604470200000|2020-11-04 06:10:00|1126.5|1125.5|1128.2|1127.2|1129.2|1128.2|1126.5|1125.5|57
1604470500000|2020-11-04 06:15:00|1128.7|1127.7|1126.8|1125.8|1129|1128|1126.1|1125.1|368
1604470800000|2020-11-04 06:20:00|1127.2|1126.2|1127.4|1126.4|1127.8|1126.8|1126.8|1125.8|241
1604471100000|2020-11-04 06:25:00|1127.2|1126.2|1128|1127|1128.2|1127.2|1126.7|1125.7|272
1604471400000|2020-11-04 06:30:00|1128.3|1127.3|1128.7|1127.7|1129.1|1128.1|1128.1|1127.1|188
1604471700000|2020-11-04 06:35:00|1128.6|1127.6|1128.5|1127.5|1129.9|1128.9|1127.8|1126.8|159
1604472000000|2020-11-04 06:40:00|1128.4|1127.4|1127|1126|1128.5|1127.5|1126.3|1125.3|130
1604472300000|2020-11-04 06:45:00|1126.4|1125.4|1125.7|1124.7|1126.8|1125.8|1125.7|1124.7|256
1604472600000|2020-11-04 06:50:00|1125.5|1124.5|1124.5|1123.5|1126.1|1125.1|1123.7|1122.7|426
1604472900000|2020-11-04 06:55:00|1124.8|1123.8|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|74
1604473200000|2020-11-04 07:00:00|1126.4|1125.4|1127.2|1126.2|1128.3|1127.3|1126.4|1125.4|94
1604473500000|2020-11-04 07:05:00|1126.8|1125.8|1127.7|1126.7|1127.8|1126.8|1126.7|1125.7|38
1604473800000|2020-11-04 07:10:00|1127.5|1126.5|1126.8|1125.8|1127.5|1126.5|1126.5|1125.5|225
1604474100000|2020-11-04 07:15:00|1126.9|1125.9|1126|1125|1127.3|1126.3|1125.4|1124.4|360
1604474400000|2020-11-04 07:20:00|1125.9|1124.9|1126.2|1125.2|1126.2|1125.2|1123.8|1122.8|209
1604474700000|2020-11-04 07:25:00|1125.9|1124.9|1123.9|1122.9|1127.3|1126.3|1123|1122|562
1604475000000|2020-11-04 07:30:00|1123.8|1122.8|1121.9|1120.9|1125.8|1124.8|1121.9|1120.9|354
1604475300000|2020-11-04 07:35:00|1122.1|1121.1|1119.3|1118.3|1122.1|1121.1|1117.8|1116.8|992
1604475600000|2020-11-04 07:40:00|1119.2|1118.2|1117.5|1116.5|1119.2|1118.2|1115.4|1114.4|497
1604475900000|2020-11-04 07:45:00|1117.6|1116.6|1115|1114|1117.6|1116.6|1113.6|1112.6|298
1604476200000|2020-11-04 07:50:00|1114.8|1113.8|1117.6|1116.6|1117.9|1116.9|1114.5|1113.5|549
1604476500000|2020-11-04 07:55:00|1117.2|1116.2|1120|1119|1120.1|1119.1|1116.3|1115.3|456
1604476800000|2020-11-04 08:00:00|1119.9|1118.9|1120.5|1119.5|1121.6|1120.6|1119.3|1118.3|543
1604477100000|2020-11-04 08:05:00|1120.3|1119.3|1119.1|1118.1|1120.4|1119.4|1117.8|1116.8|497
1604477400000|2020-11-04 08:10:00|1119.4|1118.4|1119.6|1118.6|1121|1120|1117.9|1116.9|571
1604477700000|2020-11-04 08:15:00|1120.1|1119.1|1122.9|1121.9|1123.3|1122.3|1119.4|1118.4|444
1604478000000|2020-11-04 08:20:00|1123|1122|1124.8|1123.8|1124.9|1123.9|1121.9|1120.9|445
1604478300000|2020-11-04 08:25:00|1124.7|1123.7|1127.1|1126.1|1127.8|1126.8|1122.7|1121.7|763
1604478600000|2020-11-04 08:30:00|1127.2|1126.2|1127.9|1126.9|1128.4|1127.4|1125.3|1124.3|348
1604478900000|2020-11-04 08:35:00|1127.8|1126.8|1127.5|1126.5|1128.4|1127.4|1126.6|1125.6|300
1604479200000|2020-11-04 08:40:00|1127.8|1126.8|1126.1|1125.1|1128|1127|1126|1125|150
1604479500000|2020-11-04 08:45:00|1126.3|1125.3|1127.7|1126.7|1128.5|1127.5|1126.3|1125.3|204
1604479800000|2020-11-04 08:50:00|1127.6|1126.6|1127.7|1126.7|1127.8|1126.8|1126.3|1125.3|97
1604480100000|2020-11-04 08:55:00|1127.4|1126.4|1127.3|1126.3|1128.8|1127.8|1127.2|1126.2|147
1604480400000|2020-11-04 09:00:00|1127.1|1126.1|1126.2|1125.2|1127.4|1126.4|1126|1125|337
1604480700000|2020-11-04 09:05:00|1126.3|1125.3|1126.9|1125.9|1127.3|1126.3|1126.3|1125.3|246
1604481000000|2020-11-04 09:10:00|1127|1126|1124.9|1123.9|1127|1126|1124.7|1123.7|741
1604481300000|2020-11-04 09:15:00|1124.8|1123.8|1126.6|1125.6|1127.5|1126.5|1124.7|1123.7|328
1604481600000|2020-11-04 09:20:00|1126.4|1125.4|1126.4|1125.4|1127.2|1126.2|1125.7|1124.7|657
1604481900000|2020-11-04 09:25:00|1126.2|1125.2|1128.7|1127.7|1128.8|1127.8|1126.1|1125.1|613
1604482200000|2020-11-04 09:30:00|1128.6|1127.6|1130|1129|1130.2|1129.2|1128|1127|1021
1604482500000|2020-11-04 09:35:00|1129.9|1128.9|1130.5|1129.5|1131.7|1130.7|1129.4|1128.4|727
1604482800000|2020-11-04 09:40:00|1130.4|1129.4|1130.9|1129.9|1131.3|1130.3|1129|1128|1000
1604483100000|2020-11-04 09:45:00|1131.1|1130.1|1131.5|1130.5|1132.1|1131.1|1130.2|1129.2|368
1604483400000|2020-11-04 09:50:00|1131.4|1130.4|1131.6|1130.6|1132.6|1131.6|1131.3|1130.3|135
1604483700000|2020-11-04 09:55:00|1131.3|1130.3|1130.4|1129.4|1132.2|1131.2|1130.1|1129.1|189
1604484000000|2020-11-04 10:00:00|1130|1129|1129.5|1128.5|1131|1130|1129.5|1128.5|280
1604484300000|2020-11-04 10:05:00|1129.7|1128.7|1130.1|1129.1|1130.8|1129.8|1129.7|1128.7|433
1604484600000|2020-11-04 10:10:00|1130.2|1129.2|1129.8|1128.8|1130.5|1129.5|1129.3|1128.3|396
1604484900000|2020-11-04 10:15:00|1129.7|1128.7|1130.3|1129.3|1131|1130|1129.6|1128.6|112
1604485200000|2020-11-04 10:20:00|1130.2|1129.2|1129.7|1128.7|1130.4|1129.4|1129.2|1128.2|189
1604485500000|2020-11-04 10:25:00|1130.1|1129.1|1129.8|1128.8|1130.3|1129.3|1129.6|1128.6|49
1604485800000|2020-11-04 10:30:00|1129.1|1128.1|1128.3|1127.3|1129.3|1128.3|1127.7|1126.7|209
1604486100000|2020-11-04 10:35:00|1128.4|1127.4|1129.9|1128.9|1130.1|1129.1|1128.4|1127.4|99
1604486400000|2020-11-04 10:40:00|1130.4|1129.4|1130.8|1129.8|1130.9|1129.9|1129.3|1128.3|259
1604486700000|2020-11-04 10:45:00|1130.9|1129.9|1133|1132|1133.1|1132.1|1130.8|1129.8|489
1604487000000|2020-11-04 10:50:00|1133.1|1132.1|1133.7|1132.7|1133.9|1132.9|1132.6|1131.6|101
1604487300000|2020-11-04 10:55:00|1133.8|1132.8|1133.8|1132.8|1134.5|1133.5|1133.5|1132.5|166
1604487600000|2020-11-04 11:00:00|1133.5|1132.5|1132.6|1131.6|1134.3|1133.3|1132.6|1131.6|74
1604487900000|2020-11-04 11:05:00|1133.1|1132.1|1133.3|1132.3|1134.3|1133.3|1132.9|1131.9|198
1604488200000|2020-11-04 11:10:00|1133.7|1132.7|1134.7|1133.7|1135.5|1134.5|1133.5|1132.5|98
1604488500000|2020-11-04 11:15:00|1134.6|1133.6|1132.9|1131.9|1134.9|1133.9|1132.9|1131.9|102
1604488800000|2020-11-04 11:20:00|1133|1132|1132.8|1131.8|1133.4|1132.4|1132.6|1131.6|53
1604489100000|2020-11-04 11:25:00|1132.9|1131.9|1133|1132|1133.7|1132.7|1132.7|1131.7|56
1604489400000|2020-11-04 11:30:00|1133.1|1132.1|1134.7|1133.7|1134.8|1133.8|1133.1|1132.1|262
1604489700000|2020-11-04 11:35:00|1134.6|1133.6|1135.1|1134.1|1135.9|1134.9|1134.4|1133.4|395
1604490000000|2020-11-04 11:40:00|1135|1134|1136.6|1135.6|1136.8|1135.8|1135|1134|635
1604490300000|2020-11-04 11:45:00|1136.5|1135.5|1136.9|1135.9|1137.9|1136.9|1136.4|1135.4|396
1604490600000|2020-11-04 11:50:00|1137|1136|1137.1|1136.1|1137.7|1136.7|1136.5|1135.5|429
1604490900000|2020-11-04 11:55:00|1137|1136|1136.7|1135.7|1137.2|1136.2|1136.5|1135.5|318
1604491200000|2020-11-04 12:00:00|1136.8|1135.8|1136.5|1135.5|1137.4|1136.4|1136.3|1135.3|444
1604491500000|2020-11-04 12:05:00|1136.6|1135.6|1137.8|1136.8|1138.1|1137.1|1136.4|1135.4|343
1604491800000|2020-11-04 12:10:00|1138|1137|1140.6|1139.6|1140.7|1139.7|1138|1137|394
1604492100000|2020-11-04 12:15:00|1140.7|1139.7|1143.3|1142.3|1143.4|1142.4|1140.4|1139.4|1524
1604492400000|2020-11-04 12:20:00|1143.4|1142.4|1144.3|1143.3|1144.3|1143.3|1143|1142|457
1604492700000|2020-11-04 12:25:00|1143.9|1142.9|1146.1|1145.1|1146.6|1145.6|1143.8|1142.8|743
1604493000000|2020-11-04 12:30:00|1146|1145|1145.7|1144.7|1146.5|1145.5|1144.2|1143.2|597
1604493300000|2020-11-04 12:35:00|1145.8|1144.8|1146.9|1145.9|1148.5|1147.5|1145.6|1144.6|657
1604493600000|2020-11-04 12:40:00|1146.8|1145.8|1146.5|1145.5|1146.9|1145.9|1145|1144|503
1604493900000|2020-11-04 12:45:00|1146.4|1145.4|1146.6|1145.6|1147.6|1146.6|1146|1145|242
1604494200000|2020-11-04 12:50:00|1146.3|1145.3|1147.6|1146.6|1147.6|1146.6|1145.8|1144.8|184
1604494500000|2020-11-04 12:55:00|1147.5|1146.5|1148.4|1147.4|1148.8|1147.8|1147.1|1146.1|1084
1604494800000|2020-11-04 13:00:00|1148.6|1147.6|1148.3|1147.3|1149.5|1148.5|1147.8|1146.8|835
1604495100000|2020-11-04 13:05:00|1148.5|1147.5|1148.1|1147.1|1148.7|1147.7|1147.4|1146.4|423
1604495400000|2020-11-04 13:10:00|1148|1147|1146.4|1145.4|1148.2|1147.2|1146.4|1145.4|288
1604495700000|2020-11-04 13:15:00|1146.3|1145.3|1147|1146|1148.5|1147.5|1146.3|1145.3|560
1604496000000|2020-11-04 13:20:00|1147.1|1146.1|1148.9|1147.9|1148.9|1147.9|1146.8|1145.8|181
1604496300000|2020-11-04 13:25:00|1149|1148|1150.2|1149.2|1150.6|1149.6|1148.6|1147.6|388
1604496600000|2020-11-04 13:30:00|1150|1149|1149.4|1148.4|1150.1|1149.1|1148.7|1147.7|336
1604496900000|2020-11-04 13:35:00|1149.3|1148.3|1148.4|1147.4|1149.3|1148.3|1147.3|1146.3|355
1604497200000|2020-11-04 13:40:00|1148.3|1147.3|1147.9|1146.9|1148.8|1147.8|1147.4|1146.4|627
1604497500000|2020-11-04 13:45:00|1147.8|1146.8|1148.2|1147.2|1149.3|1148.3|1147.8|1146.8|541
1604497800000|2020-11-04 13:50:00|1148.3|1147.3|1148.6|1147.6|1149|1148|1148.2|1147.2|236
1604498100000|2020-11-04 13:55:00|1148.7|1147.7|1146.3|1145.3|1148.7|1147.7|1146.2|1145.2|290
1604498400000|2020-11-04 14:00:00|1146.5|1145.5|1147.6|1146.6|1147.7|1146.7|1146.4|1145.4|449
1604498700000|2020-11-04 14:05:00|1147.4|1146.4|1146.4|1145.4|1147.6|1146.6|1146.4|1145.4|651
1604499000000|2020-11-04 14:10:00|1146.3|1145.3|1145.3|1144.3|1146.5|1145.5|1145|1144|543
1604499300000|2020-11-04 14:15:00|1145.7|1144.7|1145.8|1144.8|1146.1|1145.1|1144.9|1143.9|389
1604499600000|2020-11-04 14:20:00|1145.9|1144.9|1144.5|1143.5|1146.1|1145.1|1144.5|1143.5|258
1604499900000|2020-11-04 14:25:00|1144.4|1143.4|1142.8|1141.8|1144.8|1143.8|1142.8|1141.8|786
1604500200000|2020-11-04 14:30:00|1143|1142|1146.3|1145.8|1147.4|1146.9|1142.8|1142|3400
1604500500000|2020-11-04 14:35:00|1146.4|1145.9|1142.4|1141.9|1146.5|1146|1141.9|1141.4|3156
1604500800000|2020-11-04 14:40:00|1142.5|1142|1142.4|1141.9|1143.8|1143.3|1140.8|1140.3|2473
1604501100000|2020-11-04 14:45:00|1142.6|1142.1|1144.3|1143.8|1144.5|1144|1141.9|1141.4|3429
1604501400000|2020-11-04 14:50:00|1144.4|1143.9|1145.6|1145.1|1145.6|1145.1|1143.7|1143.2|1421
1604501700000|2020-11-04 14:55:00|1145.5|1145|1148.6|1148.1|1148.6|1148.1|1145.3|1144.8|2462
1604502000000|2020-11-04 15:00:00|1148.5|1148|1149.6|1149.1|1149.9|1149.4|1147.8|1147.3|2678
1604502300000|2020-11-04 15:05:00|1149.5|1149|1150.7|1150.2|1150.9|1150.4|1149.2|1148.7|2627
1604502600000|2020-11-04 15:10:00|1150.8|1150.3|1152.6|1152.1|1152.9|1152.4|1150.6|1150.1|2118
1604502900000|2020-11-04 15:15:00|1152.7|1152.2|1153.9|1153.4|1154.1|1153.6|1152|1151.5|1295
1604503200000|2020-11-04 15:20:00|1153.8|1153.3|1155.2|1154.7|1155.7|1155.2|1153.7|1153.2|1778
1604503500000|2020-11-04 15:25:00|1155.3|1154.8|1154.2|1153.7|1155.6|1155.1|1154|1153.5|1508
1604503800000|2020-11-04 15:30:00|1154.3|1153.8|1156.8|1156.3|1157.2|1156.7|1154.1|1153.6|2628
1604504100000|2020-11-04 15:35:00|1156.9|1156.4|1154.3|1153.8|1157|1156.5|1154|1153.5|1224
1604504400000|2020-11-04 15:40:00|1154.4|1153.9|1155.5|1155|1155.5|1155|1154.1|1153.6|1142
1604504700000|2020-11-04 15:45:00|1155.7|1155.2|1157.6|1157.1|1157.7|1157.2|1154.6|1154.1|3085
1604505000000|2020-11-04 15:50:00|1157.5|1157|1158.3|1157.8|1158.3|1157.8|1156.1|1155.6|1399
1604505300000|2020-11-04 15:55:00|1158.4|1157.9|1159.6|1159.1|1159.7|1159.2|1158.1|1157.6|1003
1604505600000|2020-11-04 16:00:00|1159.4|1158.9|1158.7|1158.2|1159.9|1159.4|1158.4|1157.9|1222
1604505900000|2020-11-04 16:05:00|1158.8|1158.3|1156.2|1155.7|1159.1|1158.6|1156|1155.5|771
1604506200000|2020-11-04 16:10:00|1156.3|1155.8|1156.8|1156.3|1156.9|1156.4|1155.7|1155.2|794
1604506500000|2020-11-04 16:15:00|1156.9|1156.4|1158.1|1157.6|1158.1|1157.6|1155.9|1155.4|913
1604506800000|2020-11-04 16:20:00|1157.9|1157.4|1159.3|1158.8|1159.5|1159|1157.6|1157.1|1688
1604507100000|2020-11-04 16:25:00|1159.4|1158.9|1159.2|1158.7|1160|1159.5|1158.8|1158.3|731
1604507400000|2020-11-04 16:30:00|1159.4|1158.9|1160.6|1160.1|1160.9|1160.4|1159.2|1158.7|1763
1604507700000|2020-11-04 16:35:00|1160.5|1160|1161.6|1161.1|1161.8|1161.3|1160.5|1160|1880
1604508000000|2020-11-04 16:40:00|1161.7|1161.2|1161.6|1161.1|1162.4|1161.9|1161.1|1160.6|2560
1604508300000|2020-11-04 16:45:00|1161.7|1161.2|1162.7|1162.2|1163.4|1162.9|1161.5|1161|2347
1604508600000|2020-11-04 16:50:00|1162.5|1162|1163.6|1163.1|1163.7|1163.2|1162.5|1162|807
1604508900000|2020-11-04 16:55:00|1163.5|1163|1164.5|1164|1165.9|1165.4|1163.3|1162.8|634
1604509200000|2020-11-04 17:00:00|1164.6|1164.1|1164.8|1164.3|1164.8|1164.3|1163.2|1162.7|765
1604509500000|2020-11-04 17:05:00|1164.7|1164.2|1165.3|1164.8|1165.6|1165.1|1163.9|1163.4|1606
1604509800000|2020-11-04 17:10:00|1165.2|1164.7|1165|1164.5|1165.8|1165.3|1164.7|1164.2|1161
1604510100000|2020-11-04 17:15:00|1165.1|1164.6|1164|1163.5|1165.2|1164.7|1163.7|1163.2|475
1604510400000|2020-11-04 17:20:00|1163.9|1163.4|1165.6|1165.1|1165.9|1165.4|1163.8|1163.3|464
1604510700000|2020-11-04 17:25:00|1165.5|1165|1165.7|1165.2|1166|1165.5|1164.7|1164.2|823
1604511000000|2020-11-04 17:30:00|1165.6|1165.1|1166.3|1165.8|1166.4|1165.9|1165.6|1165.1|705
1604511300000|2020-11-04 17:35:00|1166.4|1165.9|1166.4|1165.9|1166.5|1166|1165.7|1165.2|1261
1604511600000|2020-11-04 17:40:00|1166.5|1166|1166.9|1166.4|1167.2|1166.7|1166|1165.5|550
1604511900000|2020-11-04 17:45:00|1167|1166.5|1166.6|1166.1|1167.1|1166.6|1166.1|1165.6|732
1604512200000|2020-11-04 17:50:00|1166.7|1166.2|1165.2|1164.7|1166.9|1166.4|1165.1|1164.6|685
1604512500000|2020-11-04 17:55:00|1165.3|1164.8|1164.9|1164.4|1165.8|1165.3|1164.7|1164.2|839
1604512800000|2020-11-04 18:00:00|1165.1|1164.6|1164.9|1164.4|1165.3|1164.8|1164.2|1163.7|554
1604513100000|2020-11-04 18:05:00|1164.8|1164.3|1163.8|1163.3|1165.1|1164.6|1163.7|1163.2|510
1604513400000|2020-11-04 18:10:00|1163.7|1163.2|1164.3|1163.8|1164.4|1163.9|1163.2|1162.7|420
1604513700000|2020-11-04 18:15:00|1164.4|1163.9|1164.5|1164|1165.1|1164.6|1164|1163.5|817
1604514000000|2020-11-04 18:20:00|1164.6|1164.1|1164.7|1164.2|1164.8|1164.3|1164.1|1163.6|951
1604514300000|2020-11-04 18:25:00|1164.6|1164.1|1165.2|1164.7|1165.4|1164.9|1164.2|1163.7|831
1604514600000|2020-11-04 18:30:00|1165.3|1164.8|1166.7|1166.2|1166.9|1166.4|1164.7|1164.2|1018
1604514900000|2020-11-04 18:35:00|1166.6|1166.1|1166.9|1166.4|1167.4|1166.9|1166.5|1166|812
1604515200000|2020-11-04 18:40:00|1167|1166.5|1163.9|1163.4|1167|1166.5|1163.5|1163|1116
1604515500000|2020-11-04 18:45:00|1164|1163.5|1163.6|1163.1|1165|1164.5|1163.3|1162.8|466
1604515800000|2020-11-04 18:50:00|1163.7|1163.2|1163.7|1163.2|1164.1|1163.6|1163.2|1162.7|411
1604516100000|2020-11-04 18:55:00|1163.6|1163.1|1164.4|1163.9|1164.7|1164.2|1163.3|1162.8|1852
1604516400000|2020-11-04 19:00:00|1164.5|1164|1163.5|1163|1164.8|1164.3|1163.4|1162.9|745
1604516700000|2020-11-04 19:05:00|1163.7|1163.2|1163.1|1162.6|1164|1163.5|1162.8|1162.3|264
1604517000000|2020-11-04 19:10:00|1163.4|1162.9|1163.2|1162.7|1164|1163.5|1163|1162.5|380
1604517300000|2020-11-04 19:15:00|1163.5|1163|1163.4|1162.9|1163.6|1163.1|1162.3|1161.8|584
1604517600000|2020-11-04 19:20:00|1163.5|1163|1163.9|1163.4|1164.4|1163.9|1163.4|1162.9|503
1604517900000|2020-11-04 19:25:00|1163.8|1163.3|1163.4|1162.9|1163.9|1163.4|1163.1|1162.6|298
1604518200000|2020-11-04 19:30:00|1163.6|1163.1|1163.5|1163|1163.8|1163.3|1163|1162.5|289
1604518500000|2020-11-04 19:35:00|1163.6|1163.1|1163.5|1163|1163.7|1163.2|1163.3|1162.8|507
1604518800000|2020-11-04 19:40:00|1163.4|1162.9|1162.5|1162|1163.5|1163|1161.6|1161.1|1394
1604519100000|2020-11-04 19:45:00|1162.4|1161.9|1163.9|1163.4|1164.1|1163.6|1162.4|1161.9|1038
1604519400000|2020-11-04 19:50:00|1163.8|1163.3|1164.8|1164.3|1165.3|1164.8|1163.8|1163.3|886
1604519700000|2020-11-04 19:55:00|1164.9|1164.4|1164.6|1164.1|1165.1|1164.6|1164|1163.5|656
1604520000000|2020-11-04 20:00:00|1164.7|1164.2|1163.7|1163.2|1165.3|1164.8|1163.3|1162.8|708
1604520300000|2020-11-04 20:05:00|1163.6|1163.1|1164.1|1163.6|1164.2|1163.7|1162.9|1162.4|441
1604520600000|2020-11-04 20:10:00|1164.2|1163.7|1163.8|1163.3|1164.3|1163.8|1163.2|1162.7|580
1604520900000|2020-11-04 20:15:00|1163.7|1163.2|1162.2|1161.7|1163.7|1163.2|1162|1161.5|554
1604521200000|2020-11-04 20:20:00|1162.1|1161.6|1162.7|1162.2|1162.7|1162.2|1161.8|1161.3|742
1604521500000|2020-11-04 20:25:00|1162.6|1162.1|1161.2|1160.7|1162.8|1162.3|1161.1|1160.6|474
1604521800000|2020-11-04 20:30:00|1161.3|1160.8|1161.5|1161|1161.8|1161.3|1160.4|1159.9|559
1604522100000|2020-11-04 20:35:00|1161.4|1160.9|1162.1|1161.6|1162.2|1161.7|1161.2|1160.7|815
1604522400000|2020-11-04 20:40:00|1162|1161.5|1162.5|1162|1163|1162.5|1161.8|1161.3|661
1604522700000|2020-11-04 20:45:00|1162.4|1161.9|1161.5|1161|1162.9|1162.4|1161.1|1160.6|842
1604523000000|2020-11-04 20:50:00|1161.3|1160.8|1161.9|1161.4|1162.4|1161.9|1160.3|1159.8|1956
1604523300000|2020-11-04 20:55:00|1161.8|1161.3|1163.5|1163|1163.9|1163.4|1161.1|1160.6|11575
1604523600000|2020-11-04 21:00:00|1163.4|1162.9|1164.7|1163.7|1164.8|1163.8|1163.4|1162.5|840
1604523900000|2020-11-04 21:05:00|1164.8|1163.8|1165.9|1164.9|1165.9|1164.9|1164.8|1163.8|471
1604524200000|2020-11-04 21:10:00|1165.8|1164.8|1165.5|1164.5|1167.5|1166.5|1165.5|1164.5|1173
1604524500000|2020-11-04 21:15:00|1165.6|1164.6|1165.5|1164.5|1165.8|1164.8|1165.5|1164.5|69
1604524800000|2020-11-04 21:20:00|1165.7|1164.7|1166.3|1165.3|1166.3|1165.3|1165.7|1164.7|9
1604525100000|2020-11-04 21:25:00|1166.2|1165.2|1166.6|1165.6|1166.8|1165.8|1166.2|1165.2|43
1604525400000|2020-11-04 21:30:00|1166.4|1165.4|1167.1|1166.1|1167.2|1166.2|1166.1|1165.1|45
1604525700000|2020-11-04 21:35:00|1167.2|1166.2|1168.3|1167.3|1168.3|1167.3|1167.2|1166.2|25
1604526600000|2020-11-04 21:50:00|1167.5|1166.5|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|3
1604526900000|2020-11-04 21:55:00|1166.9|1165.9|1166.8|1165.8|1166.9|1165.9|1166.7|1165.7|9
1604530500000|2020-11-04 22:55:00|1168|1167|1168|1167|1168|1167|1168|1167|1
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1165.4|1163.4|1167.8|1165.8|1164.6|1162.6|0
1604531100000|2020-11-04 23:05:00|1165.5|1163.5|1164.3|1162.3|1165.5|1163.5|1163.8|1161.8|0
1604531400000|2020-11-04 23:10:00|1164.2|1162.2|1164.3|1162.3|1165.1|1163.1|1163.6|1161.6|0
1604531700000|2020-11-04 23:15:00|1164.5|1162.5|1165.9|1163.9|1166.5|1164.5|1163.9|1161.9|0
1604532000000|2020-11-04 23:20:00|1166.2|1164.2|1167.5|1165.5|1167.6|1165.6|1166.1|1164.1|0
1604532300000|2020-11-04 23:25:00|1167.4|1165.4|1166.4|1164.4|1167.5|1165.5|1166.3|1164.3|0
1604532600000|2020-11-04 23:30:00|1166.5|1164.5|1165.5|1163.5|1167|1165|1165|1163|0
1604532900000|2020-11-04 23:35:00|1165.4|1163.4|1162.4|1160.4|1165.4|1163.4|1161.9|1159.9|0
1604533200000|2020-11-04 23:40:00|1162.5|1160.5|1162.5|1160.5|1163.3|1161.3|1162|1160|0
1604533500000|2020-11-04 23:45:00|1162.6|1160.6|1162.3|1160.3|1162.9|1160.9|1161.9|1159.9|0
1604533800000|2020-11-04 23:50:00|1162.4|1160.4|1163.9|1161.9|1164.2|1162.2|1162.2|1160.2|0
1604534100000|2020-11-04 23:55:00|1164|1162|1163.6|1161.6|1164|1162|1163.4|1161.4|0
1604534400000|2020-11-05 00:00:00|1163.8|1161.8|1164.1|1162.1|1164.5|1162.5|1162.6|1160.6|0
1604534700000|2020-11-05 00:05:00|1164|1162|1163|1161|1164.2|1162.2|1162.9|1160.9|0
1604535000000|2020-11-05 00:10:00|1163.1|1161.1|1163.3|1161.3|1163.8|1161.8|1162.7|1160.7|0
1604535300000|2020-11-05 00:15:00|1163.4|1161.4|1163.9|1161.9|1164.6|1162.6|1163.4|1161.4|0
1604535600000|2020-11-05 00:20:00|1163.7|1161.7|1165.1|1163.1|1165.1|1163.1|1163.5|1161.5|0
1604535900000|2020-11-05 00:25:00|1165|1163|1166.3|1164.3|1166.9|1164.9|1165|1163|0
1604536200000|2020-11-05 00:30:00|1166.4|1164.4|1166.8|1164.8|1167.1|1165.1|1165.9|1163.9|0
1604536500000|2020-11-05 00:35:00|1166.9|1164.9|1166.2|1164.2|1167.1|1165.1|1166|1164|0
1604536800000|2020-11-05 00:40:00|1166.3|1164.3|1167.2|1165.2|1167.3|1165.3|1165.7|1163.7|0
1604537100000|2020-11-05 00:45:00|1167.1|1165.1|1167.6|1165.6|1167.7|1165.7|1166.5|1164.5|0
1604537400000|2020-11-05 00:50:00|1167.5|1165.5|1165.9|1163.9|1167.5|1165.5|1165.9|1163.9|0
1604537700000|2020-11-05 00:55:00|1166|1164|1166.5|1164.5|1166.5|1164.5|1165.9|1163.9|0
1604538000000|2020-11-05 01:00:00|1166.6|1164.6|1165|1164|1169.3|1168.3|1164.1|1163.1|243
1604538300000|2020-11-05 01:05:00|1164.7|1163.7|1163.3|1162.3|1164.7|1163.7|1163.2|1162.2|169
1604538600000|2020-11-05 01:10:00|1163.4|1162.4|1159.9|1158.9|1163.4|1162.4|1159.9|1158.9|214
1604538900000|2020-11-05 01:15:00|1160.4|1159.4|1160.5|1159.5|1160.5|1159.5|1159.7|1158.7|53
1604539200000|2020-11-05 01:20:00|1161.6|1160.6|1161|1160|1162.3|1161.3|1161|1160|33
1604539500000|2020-11-05 01:25:00|1161.4|1160.4|1162.7|1161.7|1163.2|1162.2|1161|1160|110
1604539800000|2020-11-05 01:30:00|1161.9|1160.9|1161.7|1160.7|1161.9|1160.9|1161.4|1160.4|24
1604540100000|2020-11-05 01:35:00|1162.1|1161.1|1159.7|1158.7|1162.3|1161.3|1159.4|1158.4|112
1604540400000|2020-11-05 01:40:00|1159.9|1158.9|1160.7|1159.7|1160.7|1159.7|1159.8|1158.8|68
1604540700000|2020-11-05 01:45:00|1161.3|1160.3|1160.7|1159.7|1161.3|1160.3|1160.4|1159.4|72
1604541000000|2020-11-05 01:50:00|1160.6|1159.6|1158.4|1157.4|1160.7|1159.7|1158.4|1157.4|93
1604541300000|2020-11-05 01:55:00|1158.7|1157.7|1158.7|1157.7|1159|1158|1158.4|1157.4|43
1604541600000|2020-11-05 02:00:00|1158.8|1157.8|1158.7|1157.7|1159.1|1158.1|1158.7|1157.7|11
1604541900000|2020-11-05 02:05:00|1158.2|1157.2|1158.6|1157.6|1158.6|1157.6|1157.5|1156.5|110
1604542200000|2020-11-05 02:10:00|1157.7|1156.7|1156.3|1155.3|1157.9|1156.9|1156.3|1155.3|58
1604542500000|2020-11-05 02:15:00|1156.4|1155.4|1154.7|1153.7|1156.4|1155.4|1154.7|1153.7|62
1604542800000|2020-11-05 02:20:00|1154.8|1153.8|1155.1|1154.1|1155.7|1154.7|1154.2|1153.2|32
1604543100000|2020-11-05 02:25:00|1155.7|1154.7|1155.7|1154.7|1155.9|1154.9|1155.7|1154.7|15
1604543400000|2020-11-05 02:30:00|1155.9|1154.9|1156.2|1155.2|1156.2|1155.2|1155.2|1154.2|7
1604543700000|2020-11-05 02:35:00|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1
1604544000000|2020-11-05 02:40:00|1157|1156|1156.7|1155.7|1157|1156|1156.7|1155.7|10
1604544300000|2020-11-05 02:45:00|1157.9|1156.9|1158.7|1157.7|1158.7|1157.7|1157.2|1156.2|12
1604544600000|2020-11-05 02:50:00|1158|1157|1157.5|1156.5|1158|1157|1157.5|1156.5|12
1604544900000|2020-11-05 02:55:00|1158.3|1157.3|1159|1158|1159.5|1158.5|1158.1|1157.1|21
1604545200000|2020-11-05 03:00:00|1158.9|1157.9|1159.9|1158.9|1159.9|1158.9|1158.8|1157.8|21
1604545500000|2020-11-05 03:05:00|1160|1159|1160.6|1159.6|1160.7|1159.7|1159.9|1158.9|18
1604545800000|2020-11-05 03:10:00|1160.5|1159.5|1161.1|1160.1|1161.1|1160.1|1160.4|1159.4|56
1604546100000|2020-11-05 03:15:00|1161|1160|1162.5|1161.5|1162.5|1161.5|1161|1160|26
1604546400000|2020-11-05 03:20:00|1162.7|1161.7|1162.9|1161.9|1163.4|1162.4|1161.7|1160.7|10
1604546700000|2020-11-05 03:25:00|1162.8|1161.8|1163.5|1162.5|1163.6|1162.6|1162.8|1161.8|27
1604547000000|2020-11-05 03:30:00|1163.4|1162.4|1163.2|1162.2|1163.6|1162.6|1162.7|1161.7|17
1604547300000|2020-11-05 03:35:00|1162.9|1161.9|1163.5|1162.5|1163.6|1162.6|1162.8|1161.8|13
1604547600000|2020-11-05 03:40:00|1164|1163|1164.1|1163.1|1164.5|1163.5|1163.3|1162.3|26
1604547900000|2020-11-05 03:45:00|1164.2|1163.2|1164.6|1163.6|1164.9|1163.9|1163.5|1162.5|40
1604548200000|2020-11-05 03:50:00|1164.8|1163.8|1164.9|1163.9|1165.5|1164.5|1164.7|1163.7|65
1604548500000|2020-11-05 03:55:00|1164.7|1163.7|1164.4|1163.4|1164.8|1163.8|1164.2|1163.2|119
1604548800000|2020-11-05 04:00:00|1164.5|1163.5|1164.8|1163.8|1164.8|1163.8|1164.3|1163.3|44
1604549100000|2020-11-05 04:05:00|1165|1164|1164.8|1163.8|1165.1|1164.1|1164.3|1163.3|30
1604549400000|2020-11-05 04:10:00|1164.9|1163.9|1165.3|1164.3|1165.6|1164.6|1164.5|1163.5|26
1604549700000|2020-11-05 04:15:00|1165.8|1164.8|1165.5|1164.5|1166|1165|1165.5|1164.5|33
1604550000000|2020-11-05 04:20:00|1165.2|1164.2|1164.7|1163.7|1165.3|1164.3|1164.7|1163.7|32
1604550300000|2020-11-05 04:25:00|1163.5|1162.5|1163.6|1162.6|1163.6|1162.6|1163.2|1162.2|4
1604550600000|2020-11-05 04:30:00|1163.2|1162.2|1164.2|1163.2|1164.2|1163.2|1163.2|1162.2|5
1604550900000|2020-11-05 04:35:00|1164.3|1163.3|1164.5|1163.5|1164.7|1163.7|1164.3|1163.3|6
1604551200000|2020-11-05 04:40:00|1164.7|1163.7|1164.6|1163.6|1165.2|1164.2|1164.6|1163.6|14
1604551500000|2020-11-05 04:45:00|1165.1|1164.1|1165.1|1164.1|1165.1|1164.1|1165.1|1164.1|2
1604551800000|2020-11-05 04:50:00|1164.5|1163.5|1164.7|1163.7|1165.4|1164.4|1164.5|1163.5|17
1604552100000|2020-11-05 04:55:00|1165|1164|1164.4|1163.4|1165.1|1164.1|1164.4|1163.4|20
1604552400000|2020-11-05 05:00:00|1164.5|1163.5|1163.7|1162.7|1164.7|1163.7|1163.7|1162.7|7
1604552700000|2020-11-05 05:05:00|1163.8|1162.8|1163.3|1162.3|1163.8|1162.8|1163|1162|7
1604553000000|2020-11-05 05:10:00|1163.6|1162.6|1163.9|1162.9|1164.3|1163.3|1163.6|1162.6|8
1604553300000|2020-11-05 05:15:00|1164.3|1163.3|1165.2|1164.2|1165.4|1164.4|1164.2|1163.2|34
1604553600000|2020-11-05 05:20:00|1164.8|1163.8|1164.2|1163.2|1164.8|1163.8|1164.2|1163.2|16
1604553900000|2020-11-05 05:25:00|1164.1|1163.1|1164.4|1163.4|1164.4|1163.4|1164.1|1163.1|4
1604554200000|2020-11-05 05:30:00|1164.3|1163.3|1164.6|1163.6|1164.7|1163.7|1164|1163|48
1604554500000|2020-11-05 05:35:00|1166|1165|1166.3|1165.3|1166.4|1165.4|1166|1165|22
1604554800000|2020-11-05 05:40:00|1165.8|1164.8|1166|1165|1166.3|1165.3|1165.8|1164.8|86
1604555100000|2020-11-05 05:45:00|1165.9|1164.9|1166.2|1165.2|1166.2|1165.2|1165.5|1164.5|58
1604555400000|2020-11-05 05:50:00|1166.4|1165.4|1166.7|1165.7|1166.8|1165.8|1166.3|1165.3|21
1604555700000|2020-11-05 05:55:00|1167.3|1166.3|1167.8|1166.8|1168.7|1167.7|1167.3|1166.3|61
1604556000000|2020-11-05 06:00:00|1167.9|1166.9|1167|1166|1168.6|1167.6|1167|1166|15
1604556300000|2020-11-05 06:05:00|1167.2|1166.2|1166.8|1165.8|1167.6|1166.6|1166.5|1165.5|24
1604556600000|2020-11-05 06:10:00|1167|1166|1166.6|1165.6|1167|1166|1166.3|1165.3|16
1604556900000|2020-11-05 06:15:00|1166.8|1165.8|1166.2|1165.2|1167.3|1166.3|1166.2|1165.2|13
1604557200000|2020-11-05 06:20:00|1166.3|1165.3|1166.5|1165.5|1166.5|1165.5|1166.1|1165.1|8
1604557500000|2020-11-05 06:25:00|1166.3|1165.3|1165.6|1164.6|1166.4|1165.4|1165.3|1164.3|99
1604557800000|2020-11-05 06:30:00|1165.3|1164.3|1165.1|1164.1|1165.4|1164.4|1165.1|1164.1|15
1604558100000|2020-11-05 06:35:00|1165.2|1164.2|1166.3|1165.3|1166.3|1165.3|1165.2|1164.2|26
1604558400000|2020-11-05 06:40:00|1166.5|1165.5|1166.9|1165.9|1166.9|1165.9|1166.5|1165.5|6
1604558700000|2020-11-05 06:45:00|1167.1|1166.1|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|64
1604559000000|2020-11-05 06:50:00|1167|1166|1166.7|1165.7|1167|1166|1166.7|1165.7|74
1604559300000|2020-11-05 06:55:00|1166.6|1165.6|1166.2|1165.2|1166.8|1165.8|1166.1|1165.1|7
1604559600000|2020-11-05 07:00:00|1166.1|1165.1|1169.4|1168.4|1170.5|1169.5|1165.5|1164.5|247
1604559900000|2020-11-05 07:05:00|1169|1168|1167.8|1166.8|1169.4|1168.4|1167.6|1166.6|82
1604560200000|2020-11-05 07:10:00|1168.5|1167.5|1169.4|1168.4|1169.4|1168.4|1168.5|1167.5|70
1604560500000|2020-11-05 07:15:00|1169.2|1168.2|1168.6|1167.6|1169.2|1168.2|1168.5|1167.5|69
1604560800000|2020-11-05 07:20:00|1169|1168|1170|1169|1170|1169|1168.7|1167.7|82
1604561100000|2020-11-05 07:25:00|1170.2|1169.2|1172.8|1171.8|1172.9|1171.9|1170.2|1169.2|317
1604561400000|2020-11-05 07:30:00|1172.7|1171.7|1170.6|1169.6|1173|1172|1170.5|1169.5|110
1604561700000|2020-11-05 07:35:00|1170.7|1169.7|1171.2|1170.2|1171.6|1170.6|1170.7|1169.7|185
1604562000000|2020-11-05 07:40:00|1171.3|1170.3|1170.6|1169.6|1172|1171|1169.8|1168.8|202
1604562300000|2020-11-05 07:45:00|1170.4|1169.4|1171.5|1170.5|1171.7|1170.7|1170.4|1169.4|160
1604562600000|2020-11-05 07:50:00|1171.4|1170.4|1170.7|1169.7|1171.4|1170.4|1170.2|1169.2|195
1604562900000|2020-11-05 07:55:00|1171|1170|1173.3|1172.3|1173.8|1172.8|1171|1170|1137
1604563200000|2020-11-05 08:00:00|1173.4|1172.4|1173.2|1172.2|1174.1|1173.1|1172.5|1171.5|1080
1604563500000|2020-11-05 08:05:00|1173.1|1172.1|1176.9|1175.9|1177|1176|1172.8|1171.8|1169
1604563800000|2020-11-05 08:10:00|1176.6|1175.6|1175.5|1174.5|1177.1|1176.1|1175|1174|747
1604564100000|2020-11-05 08:15:00|1175.4|1174.4|1177|1176|1177|1176|1175.4|1174.4|670
1604564400000|2020-11-05 08:20:00|1176.9|1175.9|1178.5|1177.5|1178.7|1177.7|1176.5|1175.5|576
1604564700000|2020-11-05 08:25:00|1178.3|1177.3|1177.8|1176.8|1179.3|1178.3|1177.2|1176.2|322
1604565000000|2020-11-05 08:30:00|1177.9|1176.9|1178.3|1177.3|1178.3|1177.3|1176.3|1175.3|590
1604565300000|2020-11-05 08:35:00|1178.2|1177.2|1179.1|1178.1|1179.1|1178.1|1177.8|1176.8|719
1604565600000|2020-11-05 08:40:00|1179|1178|1178.7|1177.7|1179.5|1178.5|1178.5|1177.5|846
1604565900000|2020-11-05 08:45:00|1178.8|1177.8|1181|1180|1181.3|1180.3|1178.6|1177.6|794
1604566200000|2020-11-05 08:50:00|1180.9|1179.9|1181.3|1180.3|1181.9|1180.9|1180.4|1179.4|1085
1604566500000|2020-11-05 08:55:00|1181.2|1180.2|1180.9|1179.9|1181.3|1180.3|1179.6|1178.6|1133
1604566800000|2020-11-05 09:00:00|1180.8|1179.8|1178.6|1177.6|1181.2|1180.2|1178.3|1177.3|888
1604567100000|2020-11-05 09:05:00|1178.5|1177.5|1179.4|1178.4|1179.9|1178.9|1178.2|1177.2|449
1604567400000|2020-11-05 09:10:00|1179.3|1178.3|1179.4|1178.4|1179.7|1178.7|1178.3|1177.3|774
1604567700000|2020-11-05 09:15:00|1179.3|1178.3|1178.7|1177.7|1180|1179|1178.2|1177.2|950
1604568000000|2020-11-05 09:20:00|1178.6|1177.6|1179.3|1178.3|1179.3|1178.3|1178.2|1177.2|291
1604568300000|2020-11-05 09:25:00|1179.4|1178.4|1179.6|1178.6|1180|1179|1179|1178|416
1604568600000|2020-11-05 09:30:00|1179.8|1178.8|1178.6|1177.6|1179.8|1178.8|1178.3|1177.3|514
1604568900000|2020-11-05 09:35:00|1178.7|1177.7|1181.1|1180.1|1181.1|1180.1|1178.5|1177.5|587
1604569200000|2020-11-05 09:40:00|1181.3|1180.3|1182.6|1181.6|1183.3|1182.3|1181.3|1180.3|721
1604569500000|2020-11-05 09:45:00|1182.7|1181.7|1183.2|1182.2|1183.3|1182.3|1182.3|1181.3|218
1604569800000|2020-11-05 09:50:00|1183.1|1182.1|1183.4|1182.4|1184.2|1183.2|1183|1182|254
1604570100000|2020-11-05 09:55:00|1183.3|1182.3|1183.6|1182.6|1183.7|1182.7|1183|1182|303
1604570400000|2020-11-05 10:00:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1182.7|1181.7|355
1604570700000|2020-11-05 10:05:00|1184.4|1183.4|1185.1|1184.1|1185.4|1184.4|1183.9|1182.9|468
1604571000000|2020-11-05 10:10:00|1184.9|1183.9|1185.6|1184.6|1185.9|1184.9|1184.9|1183.9|222
1604571300000|2020-11-05 10:15:00|1185.7|1184.7|1186.7|1185.7|1187.1|1186.1|1185.2|1184.2|521
1604571600000|2020-11-05 10:20:00|1186.8|1185.8|1187|1186|1187.2|1186.2|1186.5|1185.5|393
1604571900000|2020-11-05 10:25:00|1186.9|1185.9|1185.7|1184.7|1187.1|1186.1|1185.1|1184.1|554
1604572200000|2020-11-05 10:30:00|1185.6|1184.6|1185.6|1184.6|1185.7|1184.7|1184.7|1183.7|316
1604572500000|2020-11-05 10:35:00|1185.5|1184.5|1185.1|1184.1|1186.5|1185.5|1184.9|1183.9|265
1604572800000|2020-11-05 10:40:00|1185.2|1184.2|1185|1184|1186.7|1185.7|1184.6|1183.6|454
1604573100000|2020-11-05 10:45:00|1185.1|1184.1|1184.8|1183.8|1185.4|1184.4|1184.6|1183.6|253
1604573400000|2020-11-05 10:50:00|1184.7|1183.7|1184.3|1183.3|1185.3|1184.3|1184.2|1183.2|147
1604573700000|2020-11-05 10:55:00|1184.4|1183.4|1184.2|1183.2|1185.1|1184.1|1182.4|1181.4|616
1604574000000|2020-11-05 11:00:00|1184.3|1183.3|1184.1|1183.1|1185.2|1184.2|1184.1|1183.1|760
1604574300000|2020-11-05 11:05:00|1184.2|1183.2|1183.3|1182.3|1185.8|1184.8|1183.2|1182.2|435
1604574600000|2020-11-05 11:10:00|1183.4|1182.4|1184.5|1183.5|1185|1184|1183.4|1182.4|595
1604574900000|2020-11-05 11:15:00|1184.3|1183.3|1185.9|1184.9|1186.4|1185.4|1184.2|1183.2|833
1604575200000|2020-11-05 11:20:00|1185.8|1184.8|1187.8|1186.8|1187.8|1186.8|1185|1184|1030
1604575500000|2020-11-05 11:25:00|1187.7|1186.7|1187.7|1186.7|1188|1187|1186.6|1185.6|1249
1604575800000|2020-11-05 11:30:00|1187.6|1186.6|1184.6|1183.6|1188|1187|1184.6|1183.6|750
1604576100000|2020-11-05 11:35:00|1184.5|1183.5|1183.8|1182.8|1184.8|1183.8|1183.7|1182.7|477
1604576400000|2020-11-05 11:40:00|1183.9|1182.9|1185|1184|1185.5|1184.5|1183.2|1182.2|354
1604576700000|2020-11-05 11:45:00|1185.1|1184.1|1182.4|1181.4|1186.9|1185.9|1182.2|1181.2|1083
1604577000000|2020-11-05 11:50:00|1182.5|1181.5|1178.9|1177.9|1182.6|1181.6|1178.7|1177.7|632
1604577300000|2020-11-05 11:55:00|1179|1178|1180.2|1179.2|1182|1181|1179|1178|600
1604577600000|2020-11-05 12:00:00|1180.3|1179.3|1179|1178|1181|1180|1178.7|1177.7|456
1604577900000|2020-11-05 12:05:00|1179.2|1178.2|1178.4|1177.4|1179.2|1178.2|1178.2|1177.2|320
1604578200000|2020-11-05 12:10:00|1178.3|1177.3|1178.5|1177.5|1178.8|1177.8|1177.8|1176.8|304
1604578500000|2020-11-05 12:15:00|1178.4|1177.4|1178.5|1177.5|1179.1|1178.1|1178.2|1177.2|666
1604578800000|2020-11-05 12:20:00|1178.4|1177.4|1178.6|1177.6|1178.7|1177.7|1177.5|1176.5|384
1604579100000|2020-11-05 12:25:00|1178.5|1177.5|1178.4|1177.4|1178.7|1177.7|1177.4|1176.4|534
1604579400000|2020-11-05 12:30:00|1178.5|1177.5|1179.2|1178.2|1179.2|1178.2|1178.2|1177.2|650
1604579700000|2020-11-05 12:35:00|1179.3|1178.3|1179.4|1178.4|1180.2|1179.2|1179.1|1178.1|471
1604580000000|2020-11-05 12:40:00|1179.5|1178.5|1180.3|1179.3|1180.4|1179.4|1179.4|1178.4|458
1604580300000|2020-11-05 12:45:00|1180.2|1179.2|1180.7|1179.7|1180.8|1179.8|1180|1179|627
1604580600000|2020-11-05 12:50:00|1180.6|1179.6|1182.3|1181.3|1182.6|1181.6|1180.2|1179.2|669
1604580900000|2020-11-05 12:55:00|1182.2|1181.2|1182.5|1181.5|1183|1182|1182.2|1181.2|267
1604581200000|2020-11-05 13:00:00|1182.4|1181.4|1182.3|1181.3|1182.7|1181.7|1181.7|1180.7|360
1604581500000|2020-11-05 13:05:00|1182.2|1181.2|1182.4|1181.4|1182.7|1181.7|1182|1181|348
1604581800000|2020-11-05 13:10:00|1182.5|1181.5|1182.9|1181.9|1183|1182|1182.2|1181.2|383
1604582100000|2020-11-05 13:15:00|1183.1|1182.1|1181.6|1180.6|1183.1|1182.1|1181.6|1180.6|424
1604582400000|2020-11-05 13:20:00|1181.7|1180.7|1181.8|1180.8|1181.9|1180.9|1181.2|1180.2|302
1604582700000|2020-11-05 13:25:00|1181.9|1180.9|1180.9|1179.9|1181.9|1180.9|1180.9|1179.9|261
1604583000000|2020-11-05 13:30:00|1180.7|1179.7|1181.7|1180.7|1181.9|1180.9|1180.7|1179.7|324
1604583300000|2020-11-05 13:35:00|1181.9|1180.9|1180|1179|1182.3|1181.3|1180|1179|666
1604583600000|2020-11-05 13:40:00|1180.2|1179.2|1180.1|1179.1|1180.8|1179.8|1179.3|1178.3|357
1604583900000|2020-11-05 13:45:00|1180.2|1179.2|1181.2|1180.2|1181.6|1180.6|1180.2|1179.2|520
1604584200000|2020-11-05 13:50:00|1181.4|1180.4|1182.4|1181.4|1182.7|1181.7|1181.3|1180.3|506
1604584500000|2020-11-05 13:55:00|1182.3|1181.3|1181.3|1180.3|1182.3|1181.3|1181.2|1180.2|301
1604584800000|2020-11-05 14:00:00|1181.4|1180.4|1181.5|1180.5|1182.4|1181.4|1181.2|1180.2|382
1604585100000|2020-11-05 14:05:00|1181.6|1180.6|1180.1|1179.1|1181.8|1180.8|1179.9|1178.9|869
1604585400000|2020-11-05 14:10:00|1180.2|1179.2|1180.6|1179.6|1180.6|1179.6|1179.8|1178.8|427
1604585700000|2020-11-05 14:15:00|1180.5|1179.5|1180.6|1179.6|1181.2|1180.2|1180.1|1179.1|563
1604586000000|2020-11-05 14:20:00|1180.5|1179.5|1182.1|1181.1|1182.2|1181.2|1179.6|1178.6|1109
1604586300000|2020-11-05 14:25:00|1182|1181|1182.9|1181.9|1183.3|1182.3|1181.8|1180.8|1436
1604586600000|2020-11-05 14:30:00|1182.7|1182.2|1176.2|1175.7|1182.9|1182.4|1175.1|1174.6|8344
1604586900000|2020-11-05 14:35:00|1176.1|1175.6|1178.6|1178.1|1178.6|1178.1|1175.4|1174.9|4023
1604587200000|2020-11-05 14:40:00|1178.7|1178.2|1176.2|1175.7|1179.6|1179.1|1175.5|1175|3202
1604587500000|2020-11-05 14:45:00|1176.3|1175.8|1177.6|1177.1|1178.3|1177.8|1176.2|1175.7|3155
1604587800000|2020-11-05 14:50:00|1177.7|1177.2|1178.8|1178.3|1179.7|1179.2|1177.2|1176.7|2561
1604588100000|2020-11-05 14:55:00|1178.9|1178.4|1177.9|1177.4|1179.9|1179.4|1177.9|1177.4|1996
1604588400000|2020-11-05 15:00:00|1178|1177.5|1177.9|1177.4|1179.3|1178.8|1177.8|1177.3|1573
1604588700000|2020-11-05 15:05:00|1177.8|1177.3|1178.6|1178.1|1179.3|1178.8|1177.5|1177|1709
1604589000000|2020-11-05 15:10:00|1178.7|1178.2|1176.6|1176.1|1179.1|1178.6|1176.5|1176|2878
1604589300000|2020-11-05 15:15:00|1176.7|1176.2|1179.2|1178.7|1179.5|1179|1176.6|1176.1|3110
1604589600000|2020-11-05 15:20:00|1179.1|1178.6|1177.3|1176.8|1179.1|1178.6|1177.2|1176.7|2483
1604589900000|2020-11-05 15:25:00|1177.4|1176.9|1173.4|1172.9|1177.4|1176.9|1173.3|1172.8|2654
1604590200000|2020-11-05 15:30:00|1173.6|1173.1|1174.4|1173.9|1175.4|1174.9|1173|1172.5|1978
1604590500000|2020-11-05 15:35:00|1174.3|1173.8|1174.2|1173.7|1175.5|1175|1173.8|1173.3|2336
1604590800000|2020-11-05 15:40:00|1174.1|1173.6|1176.3|1175.8|1176.6|1176.1|1173.5|1173|1988
1604591100000|2020-11-05 15:45:00|1176.4|1175.9|1176.2|1175.7|1176.8|1176.3|1175|1174.5|1923
1604591400000|2020-11-05 15:50:00|1176.3|1175.8|1177|1176.5|1177.6|1177.1|1176.1|1175.6|1386
1604591700000|2020-11-05 15:55:00|1176.9|1176.4|1178.6|1178.1|1178.7|1178.2|1176.8|1176.3|1281
1604592000000|2020-11-05 16:00:00|1178.7|1178.2|1177.9|1177.4|1178.7|1178.2|1177.7|1177.2|713
1604592300000|2020-11-05 16:05:00|1178|1177.5|1178|1177.5|1178.5|1178|1177.4|1176.9|865
1604592600000|2020-11-05 16:10:00|1177.9|1177.4|1177.4|1176.9|1178.4|1177.9|1176.3|1175.8|1062
1604592900000|2020-11-05 16:15:00|1177.3|1176.8|1178.1|1177.6|1178.9|1178.4|1177.3|1176.8|1100
1604593200000|2020-11-05 16:20:00|1178.2|1177.7|1179.8|1179.3|1179.8|1179.3|1177.3|1176.8|939
1604593500000|2020-11-05 16:25:00|1179.9|1179.4|1180|1179.5|1180.4|1179.9|1179.2|1178.7|421
1604593800000|2020-11-05 16:30:00|1179.9|1179.4|1179.1|1178.6|1180.2|1179.7|1178.5|1178|528
1604594100000|2020-11-05 16:35:00|1179.2|1178.7|1176.8|1176.3|1179.3|1178.8|1176.8|1176.3|552
1604594400000|2020-11-05 16:40:00|1176.7|1176.2|1177.5|1177|1177.6|1177.1|1176.5|1176|830
1604594700000|2020-11-05 16:45:00|1177.4|1176.9|1178.6|1178.1|1178.6|1178.1|1177.3|1176.8|488
1604595000000|2020-11-05 16:50:00|1178.5|1178|1178|1177.5|1179.5|1179|1177.8|1177.3|617
1604595300000|2020-11-05 16:55:00|1178.3|1177.8|1177.7|1177.2|1178.4|1177.9|1177.4|1176.9|452
1604595600000|2020-11-05 17:00:00|1177.8|1177.3|1177.2|1176.7|1177.9|1177.4|1177.1|1176.6|538
1604595900000|2020-11-05 17:05:00|1177|1176.5|1176.9|1176.4|1177.4|1176.9|1175.7|1175.2|711
1604596200000|2020-11-05 17:10:00|1176.8|1176.3|1177.1|1176.6|1177.2|1176.7|1176.2|1175.7|611
1604596500000|2020-11-05 17:15:00|1177.2|1176.7|1176|1175.5|1177.3|1176.8|1175.8|1175.3|486
1604596800000|2020-11-05 17:20:00|1176.2|1175.7|1175.2|1174.7|1176.3|1175.8|1174.3|1173.8|553
1604597100000|2020-11-05 17:25:00|1175.3|1174.8|1175|1174.5|1176.2|1175.7|1174.7|1174.2|828
1604597400000|2020-11-05 17:30:00|1175.1|1174.6|1174.8|1174.3|1175.6|1175.1|1174.5|1174|1746
1604597700000|2020-11-05 17:35:00|1174.9|1174.4|1176.9|1176.4|1177.1|1176.6|1174.6|1174.1|466
1604598000000|2020-11-05 17:40:00|1176.8|1176.3|1178.3|1177.8|1178.4|1177.9|1176.5|1176|616
1604598300000|2020-11-05 17:45:00|1178.4|1177.9|1179.4|1178.9|1179.4|1178.9|1178.4|1177.9|983
1604598600000|2020-11-05 17:50:00|1179.5|1179|1179.3|1178.8|1180.2|1179.7|1179|1178.5|625
1604598900000|2020-11-05 17:55:00|1179.4|1178.9|1179.6|1179.1|1179.8|1179.3|1178.9|1178.4|614
1604599200000|2020-11-05 18:00:00|1179.7|1179.2|1180.9|1180.4|1181.2|1180.7|1179.3|1178.8|856
1604599500000|2020-11-05 18:05:00|1181|1180.5|1180.6|1180.1|1181.4|1180.9|1180.5|1180|498
1604599800000|2020-11-05 18:10:00|1180.7|1180.2|1180|1179.5|1181.5|1181|1180|1179.5|423
1604600100000|2020-11-05 18:15:00|1179.9|1179.4|1179.7|1179.2|1180.2|1179.7|1179.5|1179|511
1604600400000|2020-11-05 18:20:00|1179.8|1179.3|1179.2|1178.7|1180.4|1179.9|1179|1178.5|598
1604600700000|2020-11-05 18:25:00|1179.3|1178.8|1178.9|1178.4|1179.5|1179|1178.7|1178.2|438
1604601000000|2020-11-05 18:30:00|1179|1178.5|1179|1178.5|1179.7|1179.2|1178.7|1178.2|230
1604601300000|2020-11-05 18:35:00|1179.1|1178.6|1179.2|1178.7|1179.7|1179.2|1179|1178.5|111
1604601600000|2020-11-05 18:40:00|1179.3|1178.8|1180.3|1179.8|1180.4|1179.9|1179.2|1178.7|380
1604601900000|2020-11-05 18:45:00|1180.4|1179.9|1181.3|1180.8|1181.3|1180.8|1180.3|1179.8|131
1604602200000|2020-11-05 18:50:00|1181.2|1180.7|1181.2|1180.7|1181.7|1181.2|1181.1|1180.6|314
1604602500000|2020-11-05 18:55:00|1181.1|1180.6|1182.3|1181.8|1182.3|1181.8|1181|1180.5|269
1604602800000|2020-11-05 19:00:00|1181.7|1181.2|1183.3|1182.8|1183.3|1182.8|1181.7|1181.2|530
1604603100000|2020-11-05 19:05:00|1183.2|1182.7|1182.3|1181.8|1183.2|1182.7|1181.7|1181.2|275
1604603400000|2020-11-05 19:10:00|1182.4|1181.9|1182.5|1182|1183|1182.5|1182|1181.5|272
1604603700000|2020-11-05 19:15:00|1182.7|1182.2|1183.5|1183|1183.7|1183.2|1182.6|1182.1|417
1604604000000|2020-11-05 19:20:00|1183.4|1182.9|1184.4|1183.9|1184.6|1184.1|1183.2|1182.7|459
1604604300000|2020-11-05 19:25:00|1184.6|1184.1|1185.2|1184.7|1185.7|1185.2|1184.5|1184|594
1604604600000|2020-11-05 19:30:00|1185.3|1184.8|1185.2|1184.7|1185.4|1184.9|1184.5|1184|543
1604604900000|2020-11-05 19:35:00|1185.3|1184.8|1185.2|1184.7|1185.6|1185.1|1184.1|1183.6|558
1604605200000|2020-11-05 19:40:00|1185.3|1184.8|1186.9|1186.4|1187.4|1186.9|1185.1|1184.6|907
1604605500000|2020-11-05 19:45:00|1186.8|1186.3|1186|1185.5|1186.8|1186.3|1185.8|1185.3|474
1604605800000|2020-11-05 19:50:00|1185.9|1185.4|1185.2|1184.7|1185.9|1185.4|1184.7|1184.2|692
1604606100000|2020-11-05 19:55:00|1185.3|1184.8|1185.8|1185.3|1186.2|1185.7|1184.4|1183.9|445
1604606400000|2020-11-05 20:00:00|1185.9|1185.4|1185.4|1184.9|1186|1185.5|1185.2|1184.7|289
1604606700000|2020-11-05 20:05:00|1185.5|1185|1185.1|1184.6|1185.7|1185.2|1184.6|1184.1|626
1604607000000|2020-11-05 20:10:00|1185.2|1184.7|1184.2|1183.7|1185.7|1185.2|1184.2|1183.7|1126
1604607300000|2020-11-05 20:15:00|1184.3|1183.8|1184.8|1184.3|1185.3|1184.8|1184.2|1183.7|292
1604607600000|2020-11-05 20:20:00|1184.9|1184.4|1185|1184.5|1185.8|1185.3|1184.7|1184.2|296
1604607900000|2020-11-05 20:25:00|1184.9|1184.4|1184.5|1184|1185.4|1184.9|1183.8|1183.3|439
1604608200000|2020-11-05 20:30:00|1184.4|1183.9|1182.7|1182.2|1184.5|1184|1182.6|1182.1|576
1604608500000|2020-11-05 20:35:00|1182.8|1182.3|1181.9|1181.4|1183|1182.5|1181.5|1181|964
1604608800000|2020-11-05 20:40:00|1182|1181.5|1182.6|1182.1|1182.8|1182.3|1182|1181.5|566
1604609100000|2020-11-05 20:45:00|1182.5|1182|1183.2|1182.7|1183.2|1182.7|1182.2|1181.7|1122
1604609400000|2020-11-05 20:50:00|1183.1|1182.6|1184.7|1184.2|1184.7|1184.2|1183.1|1182.6|1272
1604609700000|2020-11-05 20:55:00|1184.6|1184.1|1183.8|1183.3|1185|1184.5|1183.2|1182.7|7608
1604610000000|2020-11-05 21:00:00|1184|1183|1184.3|1183.3|1184.7|1183.7|1183.7|1182.7|646
1604610300000|2020-11-05 21:05:00|1184.2|1183.2|1184|1183|1184.3|1183.3|1183.9|1182.9|48
1604610600000|2020-11-05 21:10:00|1183.8|1182.8|1184.5|1183.5|1184.6|1183.6|1183.6|1182.6|118
1604610900000|2020-11-05 21:15:00|1184.4|1183.4|1184.3|1183.3|1184.5|1183.5|1183.9|1182.9|25
1604611200000|2020-11-05 21:20:00|1184.6|1183.6|1184.7|1183.7|1184.9|1183.9|1184.5|1183.5|38
1604611500000|2020-11-05 21:25:00|1184.8|1183.8|1184.1|1183.1|1184.9|1183.9|1184|1183|72
1604611800000|2020-11-05 21:30:00|1184.2|1183.2|1185|1184|1185.3|1184.3|1184|1183|59
1604612100000|2020-11-05 21:35:00|1185.2|1184.2|1185.8|1184.8|1185.8|1184.8|1185.2|1184.2|35
1604612400000|2020-11-05 21:40:00|1185.7|1184.7|1184.7|1183.7|1185.8|1184.8|1184.7|1183.7|38
1604612700000|2020-11-05 21:45:00|1185.6|1184.6|1186|1185|1186.1|1185.1|1185.6|1184.6|51
1604613000000|2020-11-05 21:50:00|1186.5|1185.5|1186.5|1185.5|1186.6|1185.6|1186.2|1185.2|29
1604613300000|2020-11-05 21:55:00|1186.6|1185.6|1186.8|1185.8|1187.1|1186.1|1186.3|1185.3|42
1604613600000|2020-11-05 22:00:00|1186.5|1185.5|1185.7|1184.7|1186.5|1185.5|1185.7|1184.7|4
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1183.9|1181.9|1186.2|1184.2|1183.9|1181.9|0
1604617500000|2020-11-05 23:05:00|1184.1|1182.1|1184.4|1182.4|1184.4|1182.4|1183.8|1181.8|0
1604617800000|2020-11-05 23:10:00|1184.5|1182.5|1183.9|1181.9|1185|1183|1183.8|1181.8|0
1604618100000|2020-11-05 23:15:00|1183.8|1181.8|1184.7|1182.7|1184.7|1182.7|1183.8|1181.8|0
1604618400000|2020-11-05 23:20:00|1184.3|1182.3|1184|1182|1184.7|1182.7|1184|1182|0
1604618700000|2020-11-05 23:25:00|1184.1|1182.1|1182.5|1180.5|1184.1|1182.1|1182.4|1180.4|0
1604619000000|2020-11-05 23:30:00|1182.6|1180.6|1181.5|1179.5|1182.7|1180.7|1181.4|1179.4|0
1604619300000|2020-11-05 23:35:00|1181.4|1179.4|1181.7|1179.7|1182.2|1180.2|1181.3|1179.3|0
1604619600000|2020-11-05 23:40:00|1181.6|1179.6|1180.4|1178.4|1182.4|1180.4|1178.6|1176.6|0
1604619900000|2020-11-05 23:45:00|1180.3|1178.3|1179.7|1177.7|1180.6|1178.6|1177|1175|0
1604620200000|2020-11-05 23:50:00|1179.8|1177.8|1181.8|1179.8|1182.3|1180.3|1179.7|1177.7|0
1604620500000|2020-11-05 23:55:00|1181.9|1179.9|1182.6|1180.6|1183.2|1181.2|1180.7|1178.7|0
1604620800000|2020-11-06 00:00:00|1182.5|1180.5|1181.8|1179.8|1183.4|1181.4|1179.8|1177.8|0
1604621100000|2020-11-06 00:05:00|1181.6|1179.6|1182.1|1180.1|1182.6|1180.6|1181.1|1179.1|0
1604621400000|2020-11-06 00:10:00|1182|1180|1181.5|1179.5|1182.6|1180.6|1181.3|1179.3|0
1604621700000|2020-11-06 00:15:00|1181.6|1179.6|1180.8|1178.8|1181.7|1179.7|1180.3|1178.3|0
1604622000000|2020-11-06 00:20:00|1181|1179|1180.9|1178.9|1181.5|1179.5|1180.2|1178.2|0
1604622300000|2020-11-06 00:25:00|1180.8|1178.8|1179.1|1177.1|1181|1179|1178.9|1176.9|0
1604622600000|2020-11-06 00:30:00|1179.2|1177.2|1179.6|1177.6|1179.7|1177.7|1178.5|1176.5|0
1604622900000|2020-11-06 00:35:00|1179.7|1177.7|1180.1|1178.1|1180.7|1178.7|1179.3|1177.3|0
1604623200000|2020-11-06 00:40:00|1180|1178|1179.8|1177.8|1180.2|1178.2|1179|1177|0
1604623500000|2020-11-06 00:45:00|1179.9|1177.9|1180.7|1178.7|1181|1179|1179.3|1177.3|0
1604623800000|2020-11-06 00:50:00|1180.6|1178.6|1181.1|1179.1|1181.2|1179.2|1179.8|1177.8|0
1604624100000|2020-11-06 00:55:00|1181|1179|1179.1|1177.1|1181|1179|1179.1|1177.1|0
1604624400000|2020-11-06 01:00:00|1184.4|1183.4|1178.1|1177.1|1184.4|1183.4|1177.7|1176.7|25
1604624700000|2020-11-06 01:05:00|1177.2|1176.2|1177.2|1176.2|1177.6|1176.6|1176.8|1175.8|59
1604625000000|2020-11-06 01:10:00|1177.3|1176.3|1179.5|1178.5|1179.5|1178.5|1177.2|1176.2|158
1604625300000|2020-11-06 01:15:00|1179|1178|1175.8|1174.8|1179|1178|1175.8|1174.8|37
1604625600000|2020-11-06 01:20:00|1176.8|1175.8|1176.6|1175.6|1177.2|1176.2|1175.9|1174.9|33
1604625900000|2020-11-06 01:25:00|1176.7|1175.7|1177.7|1176.7|1177.7|1176.7|1176.7|1175.7|35
1604626200000|2020-11-06 01:30:00|1177.4|1176.4|1174.2|1173.2|1177.7|1176.7|1173.8|1172.8|51
1604626500000|2020-11-06 01:35:00|1174.6|1173.6|1173.5|1172.5|1174.6|1173.6|1173.1|1172.1|16
1604626800000|2020-11-06 01:40:00|1173.2|1172.2|1175.2|1174.2|1175.2|1174.2|1172.7|1171.7|31
1604627100000|2020-11-06 01:45:00|1176|1175|1174.4|1173.4|1176|1175|1174.4|1173.4|7
1604627400000|2020-11-06 01:50:00|1175.1|1174.1|1178.7|1177.7|1178.7|1177.7|1175.1|1174.1|91
1604627700000|2020-11-06 01:55:00|1178.9|1177.9|1178.3|1177.3|1179.2|1178.2|1178.1|1177.1|38
1604628000000|2020-11-06 02:00:00|1177.8|1176.8|1176.8|1175.8|1178.8|1177.8|1176.8|1175.8|44
1604628300000|2020-11-06 02:05:00|1176.9|1175.9|1177.1|1176.1|1177.6|1176.6|1176.4|1175.4|46
1604628600000|2020-11-06 02:10:00|1177.2|1176.2|1176.2|1175.2|1177.9|1176.9|1176.2|1175.2|46
1604628900000|2020-11-06 02:15:00|1176.3|1175.3|1176.5|1175.5|1176.6|1175.6|1176.2|1175.2|10
1604629200000|2020-11-06 02:20:00|1175.1|1174.1|1175.2|1174.2|1175.2|1174.2|1175.1|1174.1|6
1604629500000|2020-11-06 02:25:00|1175.7|1174.7|1175.7|1174.7|1175.8|1174.8|1175.4|1174.4|9
1604629800000|2020-11-06 02:30:00|1174.8|1173.8|1174.2|1173.2|1174.8|1173.8|1174.2|1173.2|4
1604630100000|2020-11-06 02:35:00|1175.3|1174.3|1174.7|1173.7|1175.3|1174.3|1174.7|1173.7|9
1604630700000|2020-11-06 02:45:00|1173.4|1172.4|1172.9|1171.9|1173.4|1172.4|1172.9|1171.9|14
1604631000000|2020-11-06 02:50:00|1173.8|1172.8|1174.7|1173.7|1174.8|1173.8|1173.8|1172.8|24
1604631300000|2020-11-06 02:55:00|1175|1174|1174.9|1173.9|1175|1174|1174.9|1173.9|32
1604631600000|2020-11-06 03:00:00|1175.2|1174.2|1174.7|1173.7|1175.2|1174.2|1174.7|1173.7|7
1604631900000|2020-11-06 03:05:00|1174.2|1173.2|1175.2|1174.2|1175.2|1174.2|1174.2|1173.2|5
1604632200000|2020-11-06 03:10:00|1175.5|1174.5|1175.2|1174.2|1175.5|1174.5|1175.2|1174.2|2
1604632500000|2020-11-06 03:15:00|1174.2|1173.2|1174.5|1173.5|1174.5|1173.5|1174.2|1173.2|2
1604632800000|2020-11-06 03:20:00|1173.8|1172.8|1173.7|1172.7|1173.8|1172.8|1173.7|1172.7|3
1604633100000|2020-11-06 03:25:00|1172.7|1171.7|1172.6|1171.6|1172.7|1171.7|1172.5|1171.5|9
1604633400000|2020-11-06 03:30:00|1172.5|1171.5|1172.3|1171.3|1172.7|1171.7|1172|1171|21
1604633700000|2020-11-06 03:35:00|1172.4|1171.4|1172.5|1171.5|1172.5|1171.5|1172.4|1171.4|4
1604634000000|2020-11-06 03:40:00|1173.1|1172.1|1172.9|1171.9|1173.1|1172.1|1172.9|1171.9|3
1604634300000|2020-11-06 03:45:00|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|3
1604634600000|2020-11-06 03:50:00|1173.1|1172.1|1172.6|1171.6|1173.2|1172.2|1172.6|1171.6|5
1604634900000|2020-11-06 03:55:00|1172.3|1171.3|1172.2|1171.2|1172.3|1171.3|1172.1|1171.1|6
1604635200000|2020-11-06 04:00:00|1172.3|1171.3|1171.6|1170.6|1172.3|1171.3|1171.6|1170.6|33
1604635500000|2020-11-06 04:05:00|1171.7|1170.7|1171.6|1170.6|1172.2|1171.2|1171.6|1170.6|23
1604635800000|2020-11-06 04:10:00|1172|1171|1172|1171|1172|1171|1172|1171|2
1604636100000|2020-11-06 04:15:00|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1
1604636400000|2020-11-06 04:20:00|1172.8|1171.8|1173.2|1172.2|1173.2|1172.2|1172.7|1171.7|11
1604636700000|2020-11-06 04:25:00|1172.9|1171.9|1174|1173|1174|1173|1172.9|1171.9|89
1604637000000|2020-11-06 04:30:00|1173.7|1172.7|1173.9|1172.9|1173.9|1172.9|1173.5|1172.5|6
1604637300000|2020-11-06 04:35:00|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1
1604637600000|2020-11-06 04:40:00|1173|1172|1173.1|1172.1|1173.1|1172.1|1173|1172|5
1604637900000|2020-11-06 04:45:00|1173|1172|1172.9|1171.9|1173|1172|1172.8|1171.8|17
1604638200000|2020-11-06 04:50:00|1172.8|1171.8|1172.7|1171.7|1172.8|1171.8|1172.7|1171.7|2
1604638500000|2020-11-06 04:55:00|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1
1604638800000|2020-11-06 05:00:00|1172.2|1171.2|1172.4|1171.4|1172.4|1171.4|1172|1171|12
1604639100000|2020-11-06 05:05:00|1172.5|1171.5|1173.1|1172.1|1173.1|1172.1|1172.4|1171.4|9
1604639400000|2020-11-06 05:10:00|1173.7|1172.7|1173.6|1172.6|1173.8|1172.8|1173.5|1172.5|25
1604639700000|2020-11-06 05:15:00|1173.4|1172.4|1174.2|1173.2|1174.3|1173.3|1173.4|1172.4|18
1604640000000|2020-11-06 05:20:00|1174|1173|1174|1173|1174|1173|1174|1173|2
1604640300000|2020-11-06 05:25:00|1173.7|1172.7|1173.7|1172.7|1173.8|1172.8|1173.7|1172.7|7
1604640600000|2020-11-06 05:30:00|1174.9|1173.9|1173|1172|1174.9|1173.9|1173|1172|81
1604640900000|2020-11-06 05:35:00|1172.9|1171.9|1172.2|1171.2|1173.2|1172.2|1172.2|1171.2|50
1604641200000|2020-11-06 05:40:00|1172|1171|1172|1171|1172.1|1171.1|1171.9|1170.9|16
1604641500000|2020-11-06 05:45:00|1171.9|1170.9|1171|1170|1171.9|1170.9|1170.8|1169.8|38
1604641800000|2020-11-06 05:50:00|1171.3|1170.3|1172.3|1171.3|1172.3|1171.3|1171.2|1170.2|33
1604642100000|2020-11-06 05:55:00|1172.6|1171.6|1172.9|1171.9|1173.1|1172.1|1172.6|1171.6|30
1604642400000|2020-11-06 06:00:00|1172.7|1171.7|1172.6|1171.6|1172.7|1171.7|1172.6|1171.6|2
1604642700000|2020-11-06 06:05:00|1172.3|1171.3|1172.6|1171.6|1172.6|1171.6|1172.3|1171.3|5
1604643000000|2020-11-06 06:10:00|1172|1171|1172.6|1171.6|1172.6|1171.6|1172|1171|5
1604643300000|2020-11-06 06:15:00|1173.3|1172.3|1173.9|1172.9|1174.6|1173.6|1173.3|1172.3|80
1604643600000|2020-11-06 06:20:00|1173.8|1172.8|1173.3|1172.3|1174|1173|1173.2|1172.2|40
1604643900000|2020-11-06 06:25:00|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1
1604644200000|2020-11-06 06:30:00|1173|1172|1173.9|1172.9|1174.3|1173.3|1172.9|1171.9|18
1604644500000|2020-11-06 06:35:00|1174|1173|1173.9|1172.9|1174|1173|1173.9|1172.9|3
1604644800000|2020-11-06 06:40:00|1174.7|1173.7|1175.5|1174.5|1175.7|1174.7|1174.7|1173.7|24
1604645100000|2020-11-06 06:45:00|1175.1|1174.1|1175.4|1174.4|1175.4|1174.4|1175.1|1174.1|8
1604645400000|2020-11-06 06:50:00|1175.1|1174.1|1175.3|1174.3|1175.4|1174.4|1175|1174|34
1604645700000|2020-11-06 06:55:00|1175.8|1174.8|1175.9|1174.9|1176.6|1175.6|1175.7|1174.7|62
1604646000000|2020-11-06 07:00:00|1176.1|1175.1|1175.4|1174.4|1176.5|1175.5|1175.3|1174.3|59
1604646300000|2020-11-06 07:05:00|1176.1|1175.1|1175.2|1174.2|1176.1|1175.1|1175.2|1174.2|30
1604646600000|2020-11-06 07:10:00|1176.2|1175.2|1175.4|1174.4|1176.5|1175.5|1175.4|1174.4|38
1604646900000|2020-11-06 07:15:00|1175.1|1174.1|1175.9|1174.9|1176.1|1175.1|1175.1|1174.1|72
1604647200000|2020-11-06 07:20:00|1176.4|1175.4|1176.6|1175.6|1177.3|1176.3|1175.7|1174.7|94
1604647500000|2020-11-06 07:25:00|1176.5|1175.5|1177.5|1176.5|1177.8|1176.8|1176.5|1175.5|112
1604647800000|2020-11-06 07:30:00|1177.6|1176.6|1177.5|1176.5|1177.7|1176.7|1177.2|1176.2|73
1604648100000|2020-11-06 07:35:00|1177.4|1176.4|1177.6|1176.6|1177.8|1176.8|1176.7|1175.7|108
1604648400000|2020-11-06 07:40:00|1177.5|1176.5|1177.1|1176.1|1177.6|1176.6|1177|1176|28
1604648700000|2020-11-06 07:45:00|1177|1176|1176.5|1175.5|1177.3|1176.3|1176.5|1175.5|42
1604649000000|2020-11-06 07:50:00|1176.4|1175.4|1176.5|1175.5|1176.6|1175.6|1175.7|1174.7|189
1604649300000|2020-11-06 07:55:00|1176.6|1175.6|1177.4|1176.4|1177.4|1176.4|1176.5|1175.5|165
1604649600000|2020-11-06 08:00:00|1177.7|1176.7|1179|1178|1179|1178|1177.4|1176.4|381
1604649900000|2020-11-06 08:05:00|1179.2|1178.2|1180.7|1179.7|1180.7|1179.7|1179|1178|304
1604650200000|2020-11-06 08:10:00|1181|1180|1179.2|1178.2|1181.3|1180.3|1178.9|1177.9|296
1604650500000|2020-11-06 08:15:00|1179.3|1178.3|1177.8|1176.8|1179.4|1178.4|1177.5|1176.5|384
1604650800000|2020-11-06 08:20:00|1177.9|1176.9|1177|1176|1178.4|1177.4|1176.8|1175.8|182
1604651100000|2020-11-06 08:25:00|1177.2|1176.2|1178.2|1177.2|1178.7|1177.7|1176.9|1175.9|103
1604651400000|2020-11-06 08:30:00|1178|1177|1178|1177|1178.8|1177.8|1177.8|1176.8|85
1604651700000|2020-11-06 08:35:00|1178.1|1177.1|1177.4|1176.4|1178.3|1177.3|1177.4|1176.4|322
1604652000000|2020-11-06 08:40:00|1177.2|1176.2|1175.9|1174.9|1177.2|1176.2|1175|1174|377
1604652300000|2020-11-06 08:45:00|1176|1175|1176.1|1175.1|1176.9|1175.9|1175.7|1174.7|362
1604652600000|2020-11-06 08:50:00|1176.2|1175.2|1176.3|1175.3|1176.6|1175.6|1176.2|1175.2|369
1604652900000|2020-11-06 08:55:00|1176.1|1175.1|1173.8|1172.8|1176.2|1175.2|1173.3|1172.3|337
1604653200000|2020-11-06 09:00:00|1173.7|1172.7|1172.5|1171.5|1173.8|1172.8|1172.5|1171.5|574
1604653500000|2020-11-06 09:05:00|1172.4|1171.4|1170.2|1169.2|1173|1172|1170|1169|591
1604653800000|2020-11-06 09:10:00|1170.1|1169.1|1169.1|1168.1|1170.1|1169.1|1167.5|1166.5|1047
1604654100000|2020-11-06 09:15:00|1169.2|1168.2|1170.2|1169.2|1170.3|1169.3|1168.8|1167.8|601
1604654400000|2020-11-06 09:20:00|1170.3|1169.3|1171.4|1170.4|1171.4|1170.4|1170.2|1169.2|227
1604654700000|2020-11-06 09:25:00|1171.5|1170.5|1172.2|1171.2|1172.9|1171.9|1171.4|1170.4|230
1604655000000|2020-11-06 09:30:00|1172.1|1171.1|1172.7|1171.7|1173|1172|1172|1171|149
1604655300000|2020-11-06 09:35:00|1172.5|1171.5|1171|1170|1172.5|1171.5|1170.9|1169.9|78
1604655600000|2020-11-06 09:40:00|1171.1|1170.1|1171.1|1170.1|1171.2|1170.2|1169.8|1168.8|231
1604655900000|2020-11-06 09:45:00|1170.9|1169.9|1171.1|1170.1|1171.5|1170.5|1170.7|1169.7|108
1604656200000|2020-11-06 09:50:00|1171.2|1170.2|1169.4|1168.4|1171.6|1170.6|1169.4|1168.4|294
1604656500000|2020-11-06 09:55:00|1169.3|1168.3|1169.1|1168.1|1169.3|1168.3|1168.2|1167.2|228
1604656800000|2020-11-06 10:00:00|1168.9|1167.9|1169|1168|1169.5|1168.5|1168.1|1167.1|321
1604657100000|2020-11-06 10:05:00|1169.1|1168.1|1171|1170|1171|1170|1168.8|1167.8|437
1604657400000|2020-11-06 10:10:00|1170.9|1169.9|1171.2|1170.2|1171.7|1170.7|1170.6|1169.6|196
1604657700000|2020-11-06 10:15:00|1171|1170|1171.3|1170.3|1171.6|1170.6|1171|1170|164
1604658000000|2020-11-06 10:20:00|1171.2|1170.2|1172.1|1171.1|1172.1|1171.1|1171.1|1170.1|103
1604658300000|2020-11-06 10:25:00|1172.2|1171.2|1172.9|1171.9|1173|1172|1171.9|1170.9|127
1604658600000|2020-11-06 10:30:00|1173.1|1172.1|1173.9|1172.9|1174.1|1173.1|1173.1|1172.1|290
1604658900000|2020-11-06 10:35:00|1174|1173|1174.9|1173.9|1175.1|1174.1|1173.7|1172.7|308
1604659200000|2020-11-06 10:40:00|1175|1174|1175.4|1174.4|1175.5|1174.5|1174.7|1173.7|271
1604659500000|2020-11-06 10:45:00|1175.5|1174.5|1176.3|1175.3|1176.3|1175.3|1175.5|1174.5|397
1604659800000|2020-11-06 10:50:00|1176.4|1175.4|1176.3|1175.3|1176.7|1175.7|1176|1175|71
1604660100000|2020-11-06 10:55:00|1176.2|1175.2|1175.7|1174.7|1176.5|1175.5|1175.4|1174.4|207
1604660400000|2020-11-06 11:00:00|1176|1175|1177.7|1176.7|1177.7|1176.7|1176|1175|199
1604660700000|2020-11-06 11:05:00|1177.6|1176.6|1178.1|1177.1|1178.1|1177.1|1177|1176|283
1604661000000|2020-11-06 11:10:00|1178|1177|1177.9|1176.9|1178.6|1177.6|1177.6|1176.6|262
1604661300000|2020-11-06 11:15:00|1177.8|1176.8|1177.7|1176.7|1178.1|1177.1|1177.5|1176.5|356
1604661600000|2020-11-06 11:20:00|1177.8|1176.8|1178.1|1177.1|1178.1|1177.1|1177.6|1176.6|84
1604661900000|2020-11-06 11:25:00|1178|1177|1176.5|1175.5|1178|1177|1176.5|1175.5|115
1604662200000|2020-11-06 11:30:00|1176.4|1175.4|1177.2|1176.2|1177.3|1176.3|1176|1175|94
1604662500000|2020-11-06 11:35:00|1177.3|1176.3|1176.7|1175.7|1177.3|1176.3|1176.7|1175.7|60
1604662800000|2020-11-06 11:40:00|1176.8|1175.8|1177.6|1176.6|1177.7|1176.7|1176.3|1175.3|228
1604663100000|2020-11-06 11:45:00|1177.7|1176.7|1175.5|1174.5|1177.9|1176.9|1175.5|1174.5|447
1604663400000|2020-11-06 11:50:00|1175.4|1174.4|1176.6|1175.6|1176.9|1175.9|1175.2|1174.2|140
1604663700000|2020-11-06 11:55:00|1177|1176|1176.2|1175.2|1177|1176|1176.2|1175.2|162
1604664000000|2020-11-06 12:00:00|1176.1|1175.1|1177.6|1176.6|1177.8|1176.8|1176.1|1175.1|178
1604664300000|2020-11-06 12:05:00|1177.7|1176.7|1178.6|1177.6|1178.9|1177.9|1177.4|1176.4|265
1604664600000|2020-11-06 12:10:00|1178.5|1177.5|1176.7|1175.7|1178.5|1177.5|1176.6|1175.6|233
1604664900000|2020-11-06 12:15:00|1176.8|1175.8|1176.8|1175.8|1176.9|1175.9|1176.2|1175.2|68
1604665200000|2020-11-06 12:20:00|1176.9|1175.9|1176.3|1175.3|1176.9|1175.9|1176.2|1175.2|154
1604665500000|2020-11-06 12:25:00|1176.2|1175.2|1176|1175|1176.6|1175.6|1175.4|1174.4|202
1604665800000|2020-11-06 12:30:00|1175.9|1174.9|1174.9|1173.9|1176|1175|1174.8|1173.8|56
1604666100000|2020-11-06 12:35:00|1175|1174|1173.5|1172.5|1175.6|1174.6|1173.5|1172.5|176
1604666400000|2020-11-06 12:40:00|1173.4|1172.4|1174.5|1173.5|1174.6|1173.6|1173|1172|137
1604666700000|2020-11-06 12:45:00|1174.7|1173.7|1174.6|1173.6|1175|1174|1174.3|1173.3|153
1604667000000|2020-11-06 12:50:00|1174.7|1173.7|1174.9|1173.9|1175.5|1174.5|1174.7|1173.7|253
1604667300000|2020-11-06 12:55:00|1175.1|1174.1|1174.6|1173.6|1175.6|1174.6|1174.6|1173.6|197
1604667600000|2020-11-06 13:00:00|1174.7|1173.7|1174.8|1173.8|1174.8|1173.8|1173.8|1172.8|365
1604667900000|2020-11-06 13:05:00|1174.7|1173.7|1174.1|1173.1|1174.7|1173.7|1174|1173|177
1604668200000|2020-11-06 13:10:00|1174|1173|1175|1174|1175.1|1174.1|1174|1173|67
1604668500000|2020-11-06 13:15:00|1174.9|1173.9|1175.6|1174.6|1175.8|1174.8|1174.6|1173.6|81
1604668800000|2020-11-06 13:20:00|1175.5|1174.5|1175.9|1174.9|1176.3|1175.3|1175.4|1174.4|81
1604669100000|2020-11-06 13:25:00|1176|1175|1175.4|1174.4|1176|1175|1175.3|1174.3|113
1604669400000|2020-11-06 13:30:00|1175.5|1174.5|1177.6|1176.6|1177.7|1176.7|1175.5|1174.5|770
1604669700000|2020-11-06 13:35:00|1177.7|1176.7|1177.6|1176.6|1178.1|1177.1|1177.1|1176.1|318
1604670000000|2020-11-06 13:40:00|1177.7|1176.7|1177.8|1176.8|1178.4|1177.4|1177.4|1176.4|161
1604670300000|2020-11-06 13:45:00|1177.7|1176.7|1178.9|1177.9|1179.1|1178.1|1177.5|1176.5|281
1604670600000|2020-11-06 13:50:00|1178.8|1177.8|1179.8|1178.8|1180.5|1179.5|1178.7|1177.7|458
1604670900000|2020-11-06 13:55:00|1179.9|1178.9|1181.1|1180.1|1181.1|1180.1|1179.9|1178.9|252
1604671200000|2020-11-06 14:00:00|1181|1180|1180.7|1179.7|1182.2|1181.2|1180.4|1179.4|339
1604671500000|2020-11-06 14:05:00|1180.8|1179.8|1181.5|1180.5|1181.5|1180.5|1180.4|1179.4|526
1604671800000|2020-11-06 14:10:00|1181.4|1180.4|1183.7|1182.7|1183.8|1182.8|1181|1180|379
1604672100000|2020-11-06 14:15:00|1183.6|1182.6|1185.3|1184.3|1186.6|1185.6|1183.2|1182.2|2471
1604672400000|2020-11-06 14:20:00|1185.2|1184.2|1184.7|1183.7|1185.9|1184.9|1183.3|1182.3|1280
1604672700000|2020-11-06 14:25:00|1184.9|1183.9|1182|1181|1184.9|1183.9|1182|1181|1425
1604673000000|2020-11-06 14:30:00|1181.9|1181.4|1181.9|1181.4|1182.5|1182|1179.4|1178.9|5755
1604673300000|2020-11-06 14:35:00|1181.8|1181.3|1179.8|1179.3|1183.1|1182.6|1179.6|1179.1|3097
1604673600000|2020-11-06 14:40:00|1179.7|1179.2|1179.2|1178.7|1180.8|1180.3|1178.8|1178.3|2428
1604673900000|2020-11-06 14:45:00|1179.1|1178.6|1180|1179.5|1181.9|1181.4|1179.1|1178.6|2097
1604674200000|2020-11-06 14:50:00|1179.9|1179.4|1180.1|1179.6|1180.9|1180.4|1179.1|1178.6|1113
1604674500000|2020-11-06 14:55:00|1180|1179.5|1180.3|1179.8|1180.5|1180|1178.5|1178|1761
1604674800000|2020-11-06 15:00:00|1180.4|1179.9|1181.1|1180.6|1181.5|1181|1180.2|1179.7|1116
1604675100000|2020-11-06 15:05:00|1181|1180.5|1183.7|1183.2|1183.7|1183.2|1180.6|1180.1|1087
1604675400000|2020-11-06 15:10:00|1183.8|1183.3|1183|1182.5|1184.4|1183.9|1182.8|1182.3|1459
1604675700000|2020-11-06 15:15:00|1183.1|1182.6|1184.1|1183.6|1184.1|1183.6|1182.8|1182.3|782
1604676000000|2020-11-06 15:20:00|1184.2|1183.7|1184.5|1184|1184.9|1184.4|1183.5|1183|1090
1604676300000|2020-11-06 15:25:00|1184.6|1184.1|1185.4|1184.9|1185.8|1185.3|1184.4|1183.9|741
1604676600000|2020-11-06 15:30:00|1185.3|1184.8|1184.5|1184|1186.1|1185.6|1184.3|1183.8|1306
1604676900000|2020-11-06 15:35:00|1184.6|1184.1|1183.9|1183.4|1185.3|1184.8|1183.9|1183.4|719
1604677200000|2020-11-06 15:40:00|1184|1183.5|1185.3|1184.8|1185.5|1185|1183.6|1183.1|1206
1604677500000|2020-11-06 15:45:00|1185.4|1184.9|1186|1185.5|1186|1185.5|1184.8|1184.3|1069
1604677800000|2020-11-06 15:50:00|1186.1|1185.6|1186.3|1185.8|1186.5|1186|1185.6|1185.1|1028
1604678100000|2020-11-06 15:55:00|1186.2|1185.7|1183.7|1183.2|1186.3|1185.8|1182.8|1182.3|1544
1604678400000|2020-11-06 16:00:00|1183.8|1183.3|1184.8|1184.3|1184.9|1184.4|1183|1182.5|1513
1604678700000|2020-11-06 16:05:00|1184.7|1184.2|1185.4|1184.9|1185.6|1185.1|1184.6|1184.1|894
1604679000000|2020-11-06 16:10:00|1185.3|1184.8|1183.6|1183.1|1185.4|1184.9|1183.5|1183|723
1604679300000|2020-11-06 16:15:00|1183.7|1183.2|1184.7|1184.2|1185|1184.5|1183.1|1182.6|989
1604679600000|2020-11-06 16:20:00|1184.8|1184.3|1184.6|1184.1|1185|1184.5|1184|1183.5|958
1604679900000|2020-11-06 16:25:00|1184.7|1184.2|1184.1|1183.6|1184.8|1184.3|1183.2|1182.7|850
1604680200000|2020-11-06 16:30:00|1183.9|1183.4|1184.1|1183.6|1184.6|1184.1|1183.7|1183.2|802
1604680500000|2020-11-06 16:35:00|1184|1183.5|1184.7|1184.2|1185.3|1184.8|1184|1183.5|603
1604680800000|2020-11-06 16:40:00|1184.8|1184.3|1184.2|1183.7|1184.9|1184.4|1183.9|1183.4|601
1604681100000|2020-11-06 16:45:00|1184.1|1183.6|1184.3|1183.8|1184.7|1184.2|1183.6|1183.1|979
1604681400000|2020-11-06 16:50:00|1184|1183.5|1183.9|1183.4|1185.5|1185|1183.8|1183.3|586
1604681700000|2020-11-06 16:55:00|1183.8|1183.3|1183.5|1183|1184|1183.5|1182.8|1182.3|547
1604682000000|2020-11-06 17:00:00|1183.6|1183.1|1183.6|1183.1|1184|1183.5|1183.3|1182.8|422
1604682300000|2020-11-06 17:05:00|1183.7|1183.2|1183.6|1183.1|1183.7|1183.2|1183.2|1182.7|638
1604682600000|2020-11-06 17:10:00|1183.7|1183.2|1184.2|1183.7|1184.2|1183.7|1183.5|1183|659
1604682900000|2020-11-06 17:15:00|1184.3|1183.8|1184.9|1184.4|1185.3|1184.8|1183.4|1182.9|719
1604683200000|2020-11-06 17:20:00|1184.8|1184.3|1185.3|1184.8|1185.6|1185.1|1184.8|1184.3|698
1604683500000|2020-11-06 17:25:00|1185.2|1184.7|1185.3|1184.8|1185.7|1185.2|1184.8|1184.3|605
1604683800000|2020-11-06 17:30:00|1185.4|1184.9|1186.2|1185.7|1186.4|1185.9|1185.4|1184.9|751
1604684100000|2020-11-06 17:35:00|1186.1|1185.6|1185.9|1185.4|1186.3|1185.8|1185.2|1184.7|304
1604684400000|2020-11-06 17:40:00|1186|1185.5|1186.6|1186.1|1186.7|1186.2|1185.9|1185.4|605
1604684700000|2020-11-06 17:45:00|1186.4|1185.9|1185.8|1185.3|1186.4|1185.9|1185.4|1184.9|457
1604685000000|2020-11-06 17:50:00|1185.9|1185.4|1186.7|1186.2|1186.9|1186.4|1185.8|1185.3|867
1604685300000|2020-11-06 17:55:00|1186.8|1186.3|1186.7|1186.2|1187|1186.5|1186.3|1185.8|344
1604685600000|2020-11-06 18:00:00|1186.6|1186.1|1186.8|1186.3|1186.9|1186.4|1185.9|1185.4|310
1604685900000|2020-11-06 18:05:00|1186.7|1186.2|1186.8|1186.3|1186.8|1186.3|1186.1|1185.6|352
1604686200000|2020-11-06 18:10:00|1186.9|1186.4|1186.6|1186.1|1187.3|1186.8|1186.6|1186.1|399
1604686500000|2020-11-06 18:15:00|1186.7|1186.2|1186.8|1186.3|1187.1|1186.6|1186.4|1185.9|376
1604686800000|2020-11-06 18:20:00|1186.7|1186.2|1187.2|1186.7|1187.3|1186.8|1186.5|1186|528
1604687100000|2020-11-06 18:25:00|1187.3|1186.8|1187.1|1186.6|1187.8|1187.3|1187|1186.5|353
1604687400000|2020-11-06 18:30:00|1187|1186.5|1187.4|1186.9|1187.4|1186.9|1186.7|1186.2|280
1604687700000|2020-11-06 18:35:00|1187.3|1186.8|1187.6|1187.1|1187.7|1187.2|1187.2|1186.7|203
1604688000000|2020-11-06 18:40:00|1187.5|1187|1187.5|1187|1187.6|1187.1|1187.4|1186.9|205
1604688300000|2020-11-06 18:45:00|1187.6|1187.1|1188|1187.5|1188.4|1187.9|1187.5|1187|337
1604688600000|2020-11-06 18:50:00|1187.9|1187.4|1187.9|1187.4|1188.2|1187.7|1187.4|1186.9|223
1604688900000|2020-11-06 18:55:00|1187.8|1187.3|1188.5|1188|1188.6|1188.1|1187.7|1187.2|316
1604689200000|2020-11-06 19:00:00|1188.6|1188.1|1188.2|1187.7|1188.8|1188.3|1188|1187.5|420
1604689500000|2020-11-06 19:05:00|1188.3|1187.8|1188.8|1188.3|1189|1188.5|1188.1|1187.6|248
1604689800000|2020-11-06 19:10:00|1188.7|1188.2|1189.2|1188.7|1189.4|1188.9|1188.7|1188.2|487
1604690100000|2020-11-06 19:15:00|1189.1|1188.6|1189.4|1188.9|1189.8|1189.3|1189|1188.5|282
1604690400000|2020-11-06 19:20:00|1189.3|1188.8|1189.1|1188.6|1189.7|1189.2|1189|1188.5|356
1604690700000|2020-11-06 19:25:00|1189|1188.5|1188.7|1188.2|1189.2|1188.7|1188.7|1188.2|362
1604691000000|2020-11-06 19:30:00|1188.8|1188.3|1189.6|1189.1|1189.8|1189.3|1188.8|1188.3|221
1604691300000|2020-11-06 19:35:00|1189.5|1189|1189.8|1189.3|1190|1189.5|1189.5|1189|704
1604691600000|2020-11-06 19:40:00|1189.7|1189.2|1190|1189.5|1190.5|1190|1189.6|1189.1|652
1604691900000|2020-11-06 19:45:00|1190.1|1189.6|1190.5|1190|1190.5|1190|1189.7|1189.2|651
1604692200000|2020-11-06 19:50:00|1190.4|1189.9|1190.9|1190.4|1191.2|1190.7|1190.3|1189.8|794
1604692500000|2020-11-06 19:55:00|1190.8|1190.3|1190.7|1190.2|1191.1|1190.6|1190.3|1189.8|421
1604692800000|2020-11-06 20:00:00|1190.6|1190.1|1190.2|1189.7|1190.7|1190.2|1189.6|1189.1|574
1604693100000|2020-11-06 20:05:00|1190.1|1189.6|1190.5|1190|1190.5|1190|1189.7|1189.2|387
1604693400000|2020-11-06 20:10:00|1190.4|1189.9|1191|1190.5|1191.2|1190.7|1190.2|1189.7|644
1604693700000|2020-11-06 20:15:00|1190.9|1190.4|1190.4|1189.9|1191.1|1190.6|1190.2|1189.7|445
1604694000000|2020-11-06 20:20:00|1190.5|1190|1190.2|1189.7|1190.5|1190|1189.6|1189.1|708
1604694300000|2020-11-06 20:25:00|1190.3|1189.8|1191.1|1190.6|1191.4|1190.9|1190|1189.5|595
1604694600000|2020-11-06 20:30:00|1191.2|1190.7|1191|1190.5|1191.3|1190.8|1191|1190.5|631
1604694900000|2020-11-06 20:35:00|1191.1|1190.6|1191.3|1190.8|1191.5|1191|1190.9|1190.4|467
1604695200000|2020-11-06 20:40:00|1191.4|1190.9|1192.3|1191.8|1192.3|1191.8|1191.3|1190.8|448
1604695500000|2020-11-06 20:45:00|1192.2|1191.7|1191.8|1191.3|1192.4|1191.9|1191.7|1191.2|817
1604695800000|2020-11-06 20:50:00|1191.9|1191.4|1190.6|1190.1|1192.1|1191.6|1190.4|1189.9|1558
1604696100000|2020-11-06 20:55:00|1190.4|1189.9|1188.6|1188.1|1190.6|1190.1|1187.6|1187.1|5543
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1193.9|1192.9|1195.7|1194.7|1192.3|1190.3|33
1604877300000|2020-11-08 23:15:00|1197.2|1196.2|1197.3|1196.3|1197.3|1196.3|1197.2|1196.2|3
1604877600000|2020-11-08 23:20:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1
1604878200000|2020-11-08 23:30:00|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1
1604878800000|2020-11-08 23:40:00|1198.8|1197.8|1199.1|1198.1|1199.1|1198.1|1198.8|1197.8|5
1604879100000|2020-11-08 23:45:00|1198.7|1197.7|1200.7|1199.7|1200.7|1199.7|1198.7|1197.7|9
1604879400000|2020-11-08 23:50:00|1200.8|1199.8|1201.3|1200.3|1201.6|1200.6|1200.8|1199.8|14
1604879700000|2020-11-08 23:55:00|1201|1200|1198.4|1197.4|1201.3|1200.3|1198.4|1197.4|52
1604880000000|2020-11-09 00:00:00|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1
1604880300000|2020-11-09 00:05:00|||||||||1
1604881500000|2020-11-09 00:25:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1
1604881800000|2020-11-09 00:30:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|3
1604882100000|2020-11-09 00:35:00|1198.6|1197.6|1198.7|1197.7|1199|1198|1198.6|1197.6|24
1604882400000|2020-11-09 00:40:00|1199.2|1198.2|1199.8|1198.8|1199.8|1198.8|1199.2|1198.2|19
1604882700000|2020-11-09 00:45:00|1200.2|1199.2|1199.3|1198.3|1200.4|1199.4|1199.3|1198.3|12
1604883300000|2020-11-09 00:55:00|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|6
1604883600000|2020-11-09 01:00:00|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|8
1604883900000|2020-11-09 01:05:00|1200.9|1199.9|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|75
1604884200000|2020-11-09 01:10:00|1201.3|1200.3|1202.7|1201.7|1203.1|1202.1|1201.3|1200.3|42
1604884500000|2020-11-09 01:15:00|1202.6|1201.6|1202.9|1201.9|1202.9|1201.9|1201.9|1200.9|29
1604884800000|2020-11-09 01:20:00|1203|1202|1203.3|1202.3|1203.4|1202.4|1202.9|1201.9|8
1604885100000|2020-11-09 01:25:00|1203.4|1202.4|1204.4|1203.4|1204.6|1203.6|1203.4|1202.4|37
1604885400000|2020-11-09 01:30:00|1204.6|1203.6|1202.6|1201.6|1204.7|1203.7|1202.6|1201.6|42
1604885700000|2020-11-09 01:35:00|1202.3|1201.3|1198.7|1197.7|1202.3|1201.3|1198.4|1197.4|153
1604886000000|2020-11-09 01:40:00|1198.9|1197.9|1198.3|1197.3|1199.1|1198.1|1198.3|1197.3|25
1604886300000|2020-11-09 01:45:00|1198.9|1197.9|1197.2|1196.2|1198.9|1197.9|1197.1|1196.1|30
1604886600000|2020-11-09 01:50:00|1197.4|1196.4|1197.4|1196.4|1197.6|1196.6|1196.1|1195.1|40
1604886900000|2020-11-09 01:55:00|1197.7|1196.7|1196.6|1195.6|1197.7|1196.7|1196.6|1195.6|15
1604887200000|2020-11-09 02:00:00|1197|1196|1197.8|1196.8|1198|1197|1197|1196|6
1604887500000|2020-11-09 02:05:00|1197|1196|1199.1|1198.1|1199.2|1198.2|1197|1196|242
1604887800000|2020-11-09 02:10:00|1199.4|1198.4|1199.2|1198.2|1199.4|1198.4|1198.9|1197.9|39
1604888100000|2020-11-09 02:15:00|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|3
1604888400000|2020-11-09 02:20:00|1196.5|1195.5|1196.5|1195.5|1196.6|1195.6|1196.1|1195.1|20
1604888700000|2020-11-09 02:25:00|1197.5|1196.5|1198.1|1197.1|1198.5|1197.5|1197.5|1196.5|80
1604889000000|2020-11-09 02:30:00|1198.2|1197.2|1197.8|1196.8|1198.2|1197.2|1197|1196|23
1604889300000|2020-11-09 02:35:00|1197.2|1196.2|1196.8|1195.8|1197.5|1196.5|1196.8|1195.8|9
1604889600000|2020-11-09 02:40:00|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|7
1604889900000|2020-11-09 02:45:00|1197|1196|1196.7|1195.7|1197.4|1196.4|1196.1|1195.1|23
1604890200000|2020-11-09 02:50:00|1197|1196|1198.2|1197.2|1198.2|1197.2|1197|1196|16
1604890500000|2020-11-09 02:55:00|1198.5|1197.5|1198.9|1197.9|1199|1198|1198.5|1197.5|6
1604890800000|2020-11-09 03:00:00|1198.5|1197.5|1198|1197|1199.2|1198.2|1198|1197|12
1604891100000|2020-11-09 03:05:00|1198.3|1197.3|1199.6|1198.6|1199.6|1198.6|1198.3|1197.3|9
1604891400000|2020-11-09 03:10:00|1199.7|1198.7|1200|1199|1200|1199|1199.1|1198.1|32
1604891700000|2020-11-09 03:15:00|1200.2|1199.2|1200.4|1199.4|1200.4|1199.4|1199|1198|137
1604892000000|2020-11-09 03:20:00|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1199.4|1198.4|17
1604892300000|2020-11-09 03:25:00|1200.3|1199.3|1199.6|1198.6|1200.3|1199.3|1199.1|1198.1|87
1604892600000|2020-11-09 03:30:00|1199.4|1198.4|1199.1|1198.1|1199.6|1198.6|1198.8|1197.8|19
1604892900000|2020-11-09 03:35:00|1199.3|1198.3|1199.8|1198.8|1200|1199|1199.2|1198.2|17
1604893200000|2020-11-09 03:40:00|1200.4|1199.4|1200.2|1199.2|1200.5|1199.5|1200.1|1199.1|41
1604893500000|2020-11-09 03:45:00|1200.4|1199.4|1200.5|1199.5|1200.7|1199.7|1200|1199|54
1604893800000|2020-11-09 03:50:00|1200.8|1199.8|1202.2|1201.2|1202.3|1201.3|1200.7|1199.7|122
1604894100000|2020-11-09 03:55:00|1202.5|1201.5|1202.7|1201.7|1203|1202|1202.4|1201.4|175
1604894400000|2020-11-09 04:00:00|1202.5|1201.5|1202.3|1201.3|1202.8|1201.8|1201.9|1200.9|46
1604894700000|2020-11-09 04:05:00|1202.1|1201.1|1202.1|1201.1|1202.7|1201.7|1202.1|1201.1|8
1604895000000|2020-11-09 04:10:00|1202|1201|1202.1|1201.1|1202.7|1201.7|1202|1201|13
1604895300000|2020-11-09 04:15:00|1202.2|1201.2|1202.3|1201.3|1202.3|1201.3|1202|1201|6
1604895600000|2020-11-09 04:20:00|1202.2|1201.2|1202.9|1201.9|1202.9|1201.9|1202.2|1201.2|8
1604895900000|2020-11-09 04:25:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1202.2|1201.2|11
1604896200000|2020-11-09 04:30:00|1202.6|1201.6|1203.1|1202.1|1203.1|1202.1|1202.5|1201.5|9
1604896500000|2020-11-09 04:35:00|1203.3|1202.3|1203.7|1202.7|1203.7|1202.7|1203.2|1202.2|8
1604896800000|2020-11-09 04:40:00|1203.1|1202.1|1202.7|1201.7|1203.3|1202.3|1202.7|1201.7|8
1604897100000|2020-11-09 04:45:00|1202.9|1201.9|1202.9|1201.9|1202.9|1201.9|1202.9|1201.9|4
1604897400000|2020-11-09 04:50:00|1203.4|1202.4|1203.1|1202.1|1203.5|1202.5|1203|1202|33
1604897700000|2020-11-09 04:55:00|1203|1202|1203|1202|1203|1202|1202.9|1201.9|5
1604898000000|2020-11-09 05:00:00|1203.1|1202.1|1202.9|1201.9|1203.7|1202.7|1202.6|1201.6|41
1604898300000|2020-11-09 05:05:00|1203|1202|1202.5|1201.5|1203|1202|1202|1201|30
1604898600000|2020-11-09 05:10:00|1202.7|1201.7|1201.7|1200.7|1202.9|1201.9|1201.1|1200.1|40
1604898900000|2020-11-09 05:15:00|1201.5|1200.5|1203.2|1202.2|1203.2|1202.2|1201.5|1200.5|58
1604899200000|2020-11-09 05:20:00|1203|1202|1203.1|1202.1|1203.5|1202.5|1203|1202|34
1604899500000|2020-11-09 05:25:00|1203.2|1202.2|1202.7|1201.7|1203.6|1202.6|1202.5|1201.5|27
1604899800000|2020-11-09 05:30:00|1203.2|1202.2|1202.6|1201.6|1203.2|1202.2|1202.6|1201.6|13
1604900100000|2020-11-09 05:35:00|1202.7|1201.7|1203.3|1202.3|1203.3|1202.3|1202.6|1201.6|12
1604900400000|2020-11-09 05:40:00|1202.8|1201.8|1203|1202|1203.5|1202.5|1202.7|1201.7|26
1604900700000|2020-11-09 05:45:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1201.3|1200.3|31
1604901000000|2020-11-09 05:50:00|1202.2|1201.2|1201.4|1200.4|1202.2|1201.2|1201.4|1200.4|108
1604901300000|2020-11-09 05:55:00|1201.2|1200.2|1201.5|1200.5|1202|1201|1201.2|1200.2|18
1604901600000|2020-11-09 06:00:00|1201.3|1200.3|1200.9|1199.9|1201.5|1200.5|1200.2|1199.2|20
1604901900000|2020-11-09 06:05:00|1201|1200|1199.3|1198.3|1201|1200|1199.1|1198.1|26
1604902200000|2020-11-09 06:10:00|1199.2|1198.2|1198.8|1197.8|1199.8|1198.8|1198.3|1197.3|48
1604902500000|2020-11-09 06:15:00|1198.4|1197.4|1199.3|1198.3|1199.6|1198.6|1198.4|1197.4|25
1604902800000|2020-11-09 06:20:00|1199.6|1198.6|1200|1199|1200|1199|1199.6|1198.6|15
1604903100000|2020-11-09 06:25:00|1199.8|1198.8|1199.5|1198.5|1200.1|1199.1|1199.4|1198.4|47
1604903400000|2020-11-09 06:30:00|1199.3|1198.3|1198.8|1197.8|1199.3|1198.3|1198.6|1197.6|25
1604903700000|2020-11-09 06:35:00|1198.9|1197.9|1197.7|1196.7|1198.9|1197.9|1197.5|1196.5|54
1604904000000|2020-11-09 06:40:00|1197.2|1196.2|1197.9|1196.9|1198.3|1197.3|1197.1|1196.1|71
1604904300000|2020-11-09 06:45:00|1197.8|1196.8|1197.8|1196.8|1198.6|1197.6|1197.4|1196.4|105
1604904600000|2020-11-09 06:50:00|1197.6|1196.6|1197.8|1196.8|1197.8|1196.8|1196.8|1195.8|96
1604904900000|2020-11-09 06:55:00|1197.7|1196.7|1198.5|1197.5|1198.5|1197.5|1197.5|1196.5|47
1604905200000|2020-11-09 07:00:00|1198.6|1197.6|1199.6|1198.6|1200.5|1199.5|1198|1197|94
1604905500000|2020-11-09 07:05:00|1199.4|1198.4|1200|1199|1200.3|1199.3|1199.2|1198.2|73
1604905800000|2020-11-09 07:10:00|1200.2|1199.2|1200.1|1199.1|1200.5|1199.5|1199.4|1198.4|66
1604906100000|2020-11-09 07:15:00|1200.2|1199.2|1200.3|1199.3|1200.9|1199.9|1199.8|1198.8|108
1604906400000|2020-11-09 07:20:00|1200.2|1199.2|1198.4|1197.4|1200.7|1199.7|1198.2|1197.2|73
1604906700000|2020-11-09 07:25:00|1198.5|1197.5|1197.7|1196.7|1198.8|1197.8|1197.5|1196.5|115
1604907000000|2020-11-09 07:30:00|1198|1197|1197|1196|1198.5|1197.5|1195.8|1194.8|305
1604907300000|2020-11-09 07:35:00|1197.4|1196.4|1196.5|1195.5|1197.4|1196.4|1196|1195|91
1604907600000|2020-11-09 07:40:00|1196.4|1195.4|1195.9|1194.9|1196.5|1195.5|1195.8|1194.8|65
1604907900000|2020-11-09 07:45:00|1195.6|1194.6|1195.8|1194.8|1196.4|1195.4|1195.5|1194.5|65
1604908200000|2020-11-09 07:50:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|52
1604908500000|2020-11-09 07:55:00|1195.6|1194.6|1197.1|1196.1|1197.1|1196.1|1195.5|1194.5|176
1604908800000|2020-11-09 08:00:00|1196.9|1195.9|1197|1196|1198.6|1197.6|1196.9|1195.9|377
1604909100000|2020-11-09 08:05:00|1197.2|1196.2|1199.3|1198.3|1199.9|1198.9|1197.2|1196.2|463
1604909400000|2020-11-09 08:10:00|1199.4|1198.4|1199.2|1198.2|1199.8|1198.8|1198.5|1197.5|253
1604909700000|2020-11-09 08:15:00|1199.6|1198.6|1200.5|1199.5|1200.5|1199.5|1199.4|1198.4|342
1604910000000|2020-11-09 08:20:00|1200.6|1199.6|1200.3|1199.3|1200.9|1199.9|1200|1199|281
1604910300000|2020-11-09 08:25:00|1200.4|1199.4|1199.3|1198.3|1200.6|1199.6|1198.8|1197.8|113
1604910600000|2020-11-09 08:30:00|1199.1|1198.1|1199.3|1198.3|1199.7|1198.7|1198.5|1197.5|121
1604910900000|2020-11-09 08:35:00|1199.6|1198.6|1198.7|1197.7|1199.6|1198.6|1198.3|1197.3|140
1604911200000|2020-11-09 08:40:00|1198.8|1197.8|1199.9|1198.9|1200.1|1199.1|1198.2|1197.2|475
1604911500000|2020-11-09 08:45:00|1199.8|1198.8|1200|1199|1200|1199|1199.3|1198.3|228
1604911800000|2020-11-09 08:50:00|1200.2|1199.2|1200.2|1199.2|1201.1|1200.1|1200.2|1199.2|309
1604912100000|2020-11-09 08:55:00|1200.1|1199.1|1200|1199|1200.3|1199.3|1199.4|1198.4|161
1604912400000|2020-11-09 09:00:00|1200.2|1199.2|1199.9|1198.9|1200.4|1199.4|1199|1198|173
1604912700000|2020-11-09 09:05:00|1199.8|1198.8|1201.2|1200.2|1201.2|1200.2|1199.6|1198.6|409
1604913000000|2020-11-09 09:10:00|1201.3|1200.3|1202.2|1201.2|1202.4|1201.4|1201.1|1200.1|215
1604913300000|2020-11-09 09:15:00|1202.1|1201.1|1202.6|1201.6|1202.8|1201.8|1201.8|1200.8|213
1604913600000|2020-11-09 09:20:00|1202.5|1201.5|1201.2|1200.2|1202.5|1201.5|1201.2|1200.2|62
1604913900000|2020-11-09 09:25:00|1201.1|1200.1|1200.4|1199.4|1201.5|1200.5|1199.9|1198.9|115
1604914200000|2020-11-09 09:30:00|1200.7|1199.7|1201.5|1200.5|1201.7|1200.7|1200.7|1199.7|232
1604914500000|2020-11-09 09:35:00|1201.4|1200.4|1202|1201|1202|1201|1201.1|1200.1|99
1604914800000|2020-11-09 09:40:00|1202.1|1201.1|1202.7|1201.7|1202.7|1201.7|1201.7|1200.7|234
1604915100000|2020-11-09 09:45:00|1202.6|1201.6|1202.5|1201.5|1203|1202|1202.1|1201.1|290
1604915400000|2020-11-09 09:50:00|1202.6|1201.6|1202.7|1201.7|1203.2|1202.2|1202.3|1201.3|262
1604915700000|2020-11-09 09:55:00|1202.6|1201.6|1202.8|1201.8|1202.9|1201.9|1202|1201|117
1604916000000|2020-11-09 10:00:00|1202.9|1201.9|1204|1203|1204.1|1203.1|1202.9|1201.9|790
1604916300000|2020-11-09 10:05:00|1203.9|1202.9|1204.7|1203.7|1204.7|1203.7|1203.8|1202.8|417
1604916600000|2020-11-09 10:10:00|1204.6|1203.6|1204.1|1203.1|1204.6|1203.6|1204|1203|160
1604916900000|2020-11-09 10:15:00|1204.2|1203.2|1205.3|1204.3|1205.3|1204.3|1204|1203|238
1604917200000|2020-11-09 10:20:00|1205.2|1204.2|1204.2|1203.2|1205.4|1204.4|1204|1203|359
1604917500000|2020-11-09 10:25:00|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1202.8|1201.8|572
1604917800000|2020-11-09 10:30:00|1204.2|1203.2|1203.9|1202.9|1204.5|1203.5|1203.8|1202.8|255
1604918100000|2020-11-09 10:35:00|1203.7|1202.7|1203.6|1202.6|1204.5|1203.5|1203.5|1202.5|330
1604918400000|2020-11-09 10:40:00|1203.5|1202.5|1204.6|1203.6|1204.6|1203.6|1203|1202|210
1604918700000|2020-11-09 10:45:00|1204.5|1203.5|1204.2|1203.2|1204.6|1203.6|1204|1203|152
1604919000000|2020-11-09 10:50:00|1204.1|1203.1|1204.8|1203.8|1204.9|1203.9|1204|1203|164
1604919300000|2020-11-09 10:55:00|1204.7|1203.7|1204.1|1203.1|1204.7|1203.7|1204.1|1203.1|204
1604919600000|2020-11-09 11:00:00|1204|1203|1204.1|1203.1|1204.2|1203.2|1203.6|1202.6|187
1604919900000|2020-11-09 11:05:00|1204.2|1203.2|1204.2|1203.2|1204.6|1203.6|1204|1203|220
1604920200000|2020-11-09 11:10:00|1204.3|1203.3|1203.9|1202.9|1204.3|1203.3|1203.7|1202.7|175
1604920500000|2020-11-09 11:15:00|1204|1203|1203.7|1202.7|1204|1203|1203|1202|168
1604920800000|2020-11-09 11:20:00|1203.8|1202.8|1203.1|1202.1|1204|1203|1202.9|1201.9|227
1604921100000|2020-11-09 11:25:00|1203.2|1202.2|1202.2|1201.2|1203.3|1202.3|1202.2|1201.2|213
1604921400000|2020-11-09 11:30:00|1202.3|1201.3|1202|1201|1202.6|1201.6|1201.8|1200.8|187
1604921700000|2020-11-09 11:35:00|1202.1|1201.1|1201.8|1200.8|1202.2|1201.2|1201.5|1200.5|234
1604922000000|2020-11-09 11:40:00|1201.9|1200.9|1202.4|1201.4|1202.5|1201.5|1201.5|1200.5|155
1604922300000|2020-11-09 11:45:00|1202.6|1201.6|1212.5|1211.5|1214.3|1213.3|1202.6|1201.6|4035
1604922600000|2020-11-09 11:50:00|1212.6|1211.6|1215.6|1214.6|1218.8|1217.8|1211.6|1210.6|1362
1604922900000|2020-11-09 11:55:00|1215.3|1214.3|1215.7|1214.7|1222.2|1221.2|1214.6|1213.6|1700
1604923200000|2020-11-09 12:00:00|1216|1215|1214.5|1213.5|1216.2|1215.2|1213.5|1212.5|889
1604923500000|2020-11-09 12:05:00|1214.7|1213.7|1220.3|1219.3|1220.4|1219.4|1214.4|1213.4|1316
1604923800000|2020-11-09 12:10:00|1220.5|1219.5|1225.1|1224.1|1225.1|1224.1|1219|1218|2721
1604924100000|2020-11-09 12:15:00|1224.8|1223.8|1225.7|1224.7|1229.5|1228.5|1224.8|1223.8|1537
1604924400000|2020-11-09 12:20:00|1225.9|1224.9|1224.3|1223.3|1227.2|1226.2|1223.4|1222.4|1436
1604924700000|2020-11-09 12:25:00|1224.4|1223.4|1222.3|1221.3|1225.4|1224.4|1222.3|1221.3|432
1604925000000|2020-11-09 12:30:00|1222.2|1221.2|1222.1|1221.1|1222.8|1221.8|1221.4|1220.4|500
1604925300000|2020-11-09 12:35:00|1222|1221|1221.4|1220.4|1223.7|1222.7|1219.1|1218.1|1129
1604925600000|2020-11-09 12:40:00|1221.3|1220.3|1223.5|1222.5|1224.7|1223.7|1220.7|1219.7|1752
1604925900000|2020-11-09 12:45:00|1223.6|1222.6|1223.2|1222.2|1224.4|1223.4|1222.2|1221.2|1425
1604926200000|2020-11-09 12:50:00|1223|1222|1224.3|1223.3|1225.6|1224.6|1223|1222|1518
1604926500000|2020-11-09 12:55:00|1224.2|1223.2|1227|1226|1227.8|1226.8|1224.2|1223.2|1432
1604926800000|2020-11-09 13:00:00|1227.2|1226.2|1226.5|1225.5|1229.1|1228.1|1226.5|1225.5|1857
1604927100000|2020-11-09 13:05:00|1226.4|1225.4|1226.5|1225.5|1227.5|1226.5|1225.8|1224.8|894
1604927400000|2020-11-09 13:10:00|1226.7|1225.7|1226.8|1225.8|1227.9|1226.9|1226|1225|1243
1604927700000|2020-11-09 13:15:00|1226.9|1225.9|1226.8|1225.8|1227.5|1226.5|1225.9|1224.9|720
1604928000000|2020-11-09 13:20:00|1226.6|1225.6|1224.9|1223.9|1227.5|1226.5|1224.5|1223.5|415
1604928300000|2020-11-09 13:25:00|1225|1224|1225.3|1224.3|1225.9|1224.9|1224.2|1223.2|1072
1604928600000|2020-11-09 13:30:00|1225.4|1224.4|1227.8|1226.8|1228.1|1227.1|1225.3|1224.3|928
1604928900000|2020-11-09 13:35:00|1227.7|1226.7|1227.6|1226.6|1228.2|1227.2|1226.2|1225.2|738
1604929200000|2020-11-09 13:40:00|1227.5|1226.5|1226.8|1225.8|1229|1228|1226.2|1225.2|948
1604929500000|2020-11-09 13:45:00|1226.7|1225.7|1226.8|1225.8|1227.2|1226.2|1225.5|1224.5|312
1604929800000|2020-11-09 13:50:00|1226.7|1225.7|1227.9|1226.9|1228.4|1227.4|1226.6|1225.6|776
1604930100000|2020-11-09 13:55:00|1228|1227|1225.6|1224.6|1228.4|1227.4|1225.4|1224.4|581
1604930400000|2020-11-09 14:00:00|1225.7|1224.7|1227.2|1226.2|1227.4|1226.4|1225.7|1224.7|257
1604930700000|2020-11-09 14:05:00|1227.1|1226.1|1228|1227|1228.3|1227.3|1226.8|1225.8|201
1604931000000|2020-11-09 14:10:00|1227.8|1226.8|1227.6|1226.6|1227.8|1226.8|1226.5|1225.5|814
1604931300000|2020-11-09 14:15:00|1227.7|1226.7|1228.2|1227.2|1228.5|1227.5|1226.9|1225.9|976
1604931600000|2020-11-09 14:20:00|1228.1|1227.1|1229.1|1228.1|1229.2|1228.2|1228|1227|907
1604931900000|2020-11-09 14:25:00|1228.9|1227.9|1226.8|1225.8|1229.8|1228.8|1226.8|1225.8|1322
1604932200000|2020-11-09 14:30:00|1226.6|1226.1|1219.1|1218.6|1227.2|1226.7|1218.8|1218.3|6742
1604932500000|2020-11-09 14:35:00|1219|1218.5|1215.4|1214.9|1220.9|1220.4|1215.3|1214.8|3980
1604932800000|2020-11-09 14:40:00|1215.7|1215.2|1213.4|1212.9|1215.7|1215.2|1212.7|1212.2|4327
1604933100000|2020-11-09 14:45:00|1213.3|1212.8|1213.5|1213|1215.5|1215|1210.7|1210.2|3704
1604933400000|2020-11-09 14:50:00|1213.4|1212.9|1209.9|1209.4|1214.2|1213.7|1209.6|1209.1|3394
1604933700000|2020-11-09 14:55:00|1209.6|1209.1|1207|1206.5|1209.7|1209.2|1206.4|1205.9|3331
1604934000000|2020-11-09 15:00:00|1206.8|1206.3|1213.2|1212.7|1213.5|1213|1206.8|1206.3|3737
1604934300000|2020-11-09 15:05:00|1213.3|1212.8|1212|1211.5|1213.6|1213.1|1210.4|1209.9|3042
1604934600000|2020-11-09 15:10:00|1211.8|1211.3|1214|1213.5|1214|1213.5|1210.7|1210.2|3549
1604934900000|2020-11-09 15:15:00|1213.9|1213.4|1215.6|1215.1|1215.7|1215.2|1213.6|1213.1|2982
1604935200000|2020-11-09 15:20:00|1215.5|1215|1213.6|1213.1|1215.6|1215.1|1212|1211.5|1990
1604935500000|2020-11-09 15:25:00|1213.7|1213.2|1213.9|1213.4|1215.1|1214.6|1213.5|1213|1009
1604935800000|2020-11-09 15:30:00|1213.7|1213.2|1213.6|1213.1|1215.2|1214.7|1213.3|1212.8|1454
1604936100000|2020-11-09 15:35:00|1213.7|1213.2|1210.5|1210|1213.7|1213.2|1210.1|1209.6|1714
1604936400000|2020-11-09 15:40:00|1210.7|1210.2|1211.1|1210.6|1211.8|1211.3|1210.2|1209.7|1264
1604936700000|2020-11-09 15:45:00|1211.5|1211|1209.1|1208.6|1211.5|1211|1208.6|1208.1|1411
1604937000000|2020-11-09 15:50:00|1209|1208.5|1210|1209.5|1210.4|1209.9|1208.7|1208.2|1315
1604937300000|2020-11-09 15:55:00|1210.1|1209.6|1210.7|1210.2|1211|1210.5|1207.5|1207|1565
1604937600000|2020-11-09 16:00:00|1210.6|1210.1|1207.3|1206.8|1211.2|1210.7|1206.8|1206.3|1367
1604937900000|2020-11-09 16:05:00|1207.4|1206.9|1208.3|1207.8|1208.6|1208.1|1206.4|1205.9|1534
1604938200000|2020-11-09 16:10:00|1208.4|1207.9|1207.2|1206.7|1208.7|1208.2|1205.7|1205.2|1451
1604938500000|2020-11-09 16:15:00|1207.3|1206.8|1208.7|1208.2|1209.2|1208.7|1206.6|1206.1|1868
1604938800000|2020-11-09 16:20:00|1208.6|1208.1|1209.6|1209.1|1209.9|1209.4|1208|1207.5|1022
1604939100000|2020-11-09 16:25:00|1209.7|1209.2|1210.4|1209.9|1210.4|1209.9|1208.1|1207.6|2211
1604939400000|2020-11-09 16:30:00|1210.6|1210.1|1209.4|1208.9|1210.6|1210.1|1208.2|1207.7|2459
1604939700000|2020-11-09 16:35:00|1209.6|1209.1|1209.4|1208.9|1210.3|1209.8|1209.2|1208.7|1070
1604940000000|2020-11-09 16:40:00|1209.3|1208.8|1207.7|1207.2|1209.4|1208.9|1206.9|1206.4|2672
1604940300000|2020-11-09 16:45:00|1207.6|1207.1|1205.2|1204.7|1208|1207.5|1205.2|1204.7|2206
1604940600000|2020-11-09 16:50:00|1205.1|1204.6|1205.5|1205|1205.9|1205.4|1204.2|1203.7|1610
1604940900000|2020-11-09 16:55:00|1205.6|1205.1|1205|1204.5|1205.7|1205.2|1204.6|1204.1|837
1604941200000|2020-11-09 17:00:00|1205.1|1204.6|1205.4|1204.9|1206|1205.5|1204.7|1204.2|935
1604941500000|2020-11-09 17:05:00|1205.3|1204.8|1205.6|1205.1|1206.7|1206.2|1204.8|1204.3|1430
1604941800000|2020-11-09 17:10:00|1205.5|1205|1205|1204.5|1205.5|1205|1204.3|1203.8|979
1604942100000|2020-11-09 17:15:00|1205.1|1204.6|1204.6|1204.1|1205.2|1204.7|1204|1203.5|542
1604942400000|2020-11-09 17:20:00|1204.5|1204|1205.8|1205.3|1205.9|1205.4|1204.4|1203.9|753
1604942700000|2020-11-09 17:25:00|1206|1205.5|1206.2|1205.7|1206.8|1206.3|1205.9|1205.4|1387
1604943000000|2020-11-09 17:30:00|1206.1|1205.6|1206.8|1206.3|1206.8|1206.3|1205.6|1205.1|1014
1604943300000|2020-11-09 17:35:00|1206.7|1206.2|1206|1205.5|1206.7|1206.2|1205.9|1205.4|704
1604943600000|2020-11-09 17:40:00|1206.1|1205.6|1205.9|1205.4|1206.3|1205.8|1205.3|1204.8|696
1604943900000|2020-11-09 17:45:00|1205.8|1205.3|1205.1|1204.6|1205.9|1205.4|1204.5|1204|607
1604944200000|2020-11-09 17:50:00|1205.2|1204.7|1204.4|1203.9|1205.5|1205|1203.9|1203.4|951
1604944500000|2020-11-09 17:55:00|1204.3|1203.8|1205.8|1205.3|1205.8|1205.3|1204.1|1203.6|648
1604944800000|2020-11-09 18:00:00|1205.7|1205.2|1205.5|1205|1206.3|1205.8|1205|1204.5|483
1604945100000|2020-11-09 18:05:00|1205.6|1205.1|1205.6|1205.1|1205.7|1205.2|1205|1204.5|483
1604945400000|2020-11-09 18:10:00|1205.7|1205.2|1205.3|1204.8|1206.1|1205.6|1205.2|1204.7|396
1604945700000|2020-11-09 18:15:00|1205.2|1204.7|1204.3|1203.8|1205.2|1204.7|1203.8|1203.3|945
1604946000000|2020-11-09 18:20:00|1204.4|1203.9|1204.2|1203.7|1204.6|1204.1|1203.8|1203.3|845
1604946300000|2020-11-09 18:25:00|1204.1|1203.6|1204.3|1203.8|1204.5|1204|1203.6|1203.1|1066
1604946600000|2020-11-09 18:30:00|1204.4|1203.9|1203.8|1203.3|1204.6|1204.1|1203.7|1203.2|758
1604946900000|2020-11-09 18:35:00|1203.9|1203.4|1203.2|1202.7|1204|1203.5|1203.2|1202.7|939
1604947200000|2020-11-09 18:40:00|1203.1|1202.6|1202.5|1202|1203.1|1202.6|1202.1|1201.6|1067
1604947500000|2020-11-09 18:45:00|1202.6|1202.1|1201.8|1201.3|1202.8|1202.3|1201.6|1201.1|1126
1604947800000|2020-11-09 18:50:00|1201.9|1201.4|1201.4|1200.9|1202|1201.5|1201.1|1200.6|693
1604948100000|2020-11-09 18:55:00|1201.3|1200.8|1202.7|1202.2|1202.8|1202.3|1200.9|1200.4|625
1604948400000|2020-11-09 19:00:00|1202.6|1202.1|1201.6|1201.1|1202.7|1202.2|1201.3|1200.8|801
1604948700000|2020-11-09 19:05:00|1201.5|1201|1200.2|1199.7|1201.9|1201.4|1200.1|1199.6|2632
1604949000000|2020-11-09 19:10:00|1200.1|1199.6|1199.7|1199.2|1200.4|1199.9|1199.3|1198.8|2208
1604949300000|2020-11-09 19:15:00|1199.6|1199.1|1200.2|1199.7|1200.4|1199.9|1198.8|1198.3|949
1604949600000|2020-11-09 19:20:00|1200.1|1199.6|1198.4|1197.9|1200.1|1199.6|1198.4|1197.9|753
1604949900000|2020-11-09 19:25:00|1198.3|1197.8|1198.4|1197.9|1199|1198.5|1198|1197.5|1737
1604950200000|2020-11-09 19:30:00|1198.3|1197.8|1197.4|1196.9|1198.3|1197.8|1197.4|1196.9|783
1604950500000|2020-11-09 19:35:00|1197.3|1196.8|1199.3|1198.8|1199.5|1199|1197.3|1196.8|1160
1604950800000|2020-11-09 19:40:00|1199.2|1198.7|1201|1200.5|1201|1200.5|1199.1|1198.6|593
1604951100000|2020-11-09 19:45:00|1200.9|1200.4|1201.6|1201.1|1201.7|1201.2|1200.7|1200.2|620
1604951400000|2020-11-09 19:50:00|1201.5|1201|1200|1199.5|1201.5|1201|1199.6|1199.1|803
1604951700000|2020-11-09 19:55:00|1200.2|1199.7|1201.2|1200.7|1201.3|1200.8|1199.7|1199.2|780
1604952000000|2020-11-09 20:00:00|1201.3|1200.8|1202.1|1201.6|1202.1|1201.6|1200.6|1200.1|780
1604952300000|2020-11-09 20:05:00|1202.2|1201.7|1202.3|1201.8|1202.6|1202.1|1201|1200.5|470
1604952600000|2020-11-09 20:10:00|1202.4|1201.9|1201.4|1200.9|1202.5|1202|1201.1|1200.6|650
1604952900000|2020-11-09 20:15:00|1201.5|1201|1200.7|1200.2|1201.9|1201.4|1200.5|1200|1044
1604953200000|2020-11-09 20:20:00|1200.6|1200.1|1200.2|1199.7|1200.7|1200.2|1199.4|1198.9|857
1604953500000|2020-11-09 20:25:00|1200.3|1199.8|1198.9|1198.4|1200.3|1199.8|1198.9|1198.4|683
1604953800000|2020-11-09 20:30:00|1199|1198.5|1199.8|1199.3|1200.6|1200.1|1199|1198.5|797
1604954100000|2020-11-09 20:35:00|1199.9|1199.4|1200.2|1199.7|1200.2|1199.7|1199.4|1198.9|651
1604954400000|2020-11-09 20:40:00|1200.1|1199.6|1200.8|1200.3|1200.8|1200.3|1199.8|1199.3|705
1604954700000|2020-11-09 20:45:00|1200.9|1200.4|1200.4|1199.9|1201|1200.5|1199.5|1199|943
1604955000000|2020-11-09 20:50:00|1200|1199.5|1197.2|1196.7|1200.2|1199.7|1197.2|1196.7|1705
1604955300000|2020-11-09 20:55:00|1197.1|1196.6|1195.9|1195.4|1197.3|1196.8|1195.5|1195|6898
1604955600000|2020-11-09 21:00:00|1196.3|1195.3|1197.2|1196.2|1197.7|1196.7|1196|1195|1390
1604955900000|2020-11-09 21:05:00|1197.1|1196.1|1199|1198|1199|1198|1197.1|1196.1|412
1604956200000|2020-11-09 21:10:00|1198.9|1197.9|1198.8|1197.8|1199.1|1198.1|1197.9|1196.9|262
1604956500000|2020-11-09 21:15:00|1198.4|1197.4|1197.4|1196.4|1198.4|1197.4|1197.4|1196.4|65
1604956800000|2020-11-09 21:20:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1
1604957100000|2020-11-09 21:25:00|1199.5|1198.5|1198.7|1197.7|1199.5|1198.5|1198.2|1197.2|80
1604957400000|2020-11-09 21:30:00|1198.9|1197.9|1198.8|1197.8|1198.9|1197.9|1198.8|1197.8|7
1604957700000|2020-11-09 21:35:00|1198.4|1197.4|1198.1|1197.1|1198.4|1197.4|1198.1|1197.1|6
1604958000000|2020-11-09 21:40:00|1196.8|1195.8|1196.7|1195.7|1196.8|1195.8|1196.7|1195.7|2
1604958300000|2020-11-09 21:45:00|1196.6|1195.6|1195.4|1194.4|1196.6|1195.6|1195.4|1194.4|63
1604958600000|2020-11-09 21:50:00|1196.1|1195.1|1196.6|1195.6|1196.6|1195.6|1196.1|1195.1|3
1604960700000|2020-11-09 22:25:00|1195.9|1194.9|1196|1195|1196|1195|1195.9|1194.9|2
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1198.3|1196.3|1198.4|1196.4|1196.1|1194.1|0
1604963100000|2020-11-09 23:05:00|1198.5|1196.5|1197.3|1195.3|1198.7|1196.7|1196.8|1194.8|0
1604963400000|2020-11-09 23:10:00|1197.4|1195.4|1198.3|1196.3|1198.3|1196.3|1197|1195|0
1604963700000|2020-11-09 23:15:00|1198.4|1196.4|1199|1197|1199.1|1197.1|1198.3|1196.3|0
1604964000000|2020-11-09 23:20:00|1199.1|1197.1|1200.5|1198.5|1200.8|1198.8|1199|1197|0
1604964300000|2020-11-09 23:25:00|1200.6|1198.6|1200.1|1198.1|1200.6|1198.6|1200|1198|0
1604964600000|2020-11-09 23:30:00|1200.2|1198.2|1199.9|1197.9|1200.8|1198.8|1199.3|1197.3|0
1604964900000|2020-11-09 23:35:00|1200|1198|1199.8|1197.8|1200.3|1198.3|1199.7|1197.7|0
1604965200000|2020-11-09 23:40:00|1199.7|1197.7|1199.4|1197.4|1199.7|1197.7|1198.9|1196.9|0
1604965500000|2020-11-09 23:45:00|1199.5|1197.5|1198.7|1196.7|1199.9|1197.9|1198.6|1196.6|0
1604965800000|2020-11-09 23:50:00|1198.8|1196.8|1196.2|1194.2|1198.9|1196.9|1196.1|1194.1|0
1604966100000|2020-11-09 23:55:00|1196.3|1194.3|1196.1|1194.1|1197.2|1195.2|1195.6|1193.6|0
1604966400000|2020-11-10 00:00:00|1196|1194|1197|1195|1197.5|1195.5|1195.1|1193.1|0
1604966700000|2020-11-10 00:05:00|1196.9|1194.9|1196.7|1194.7|1197.2|1195.2|1195.6|1193.6|0
1604967000000|2020-11-10 00:10:00|1196.6|1194.6|1195.7|1193.7|1196.7|1194.7|1194.9|1192.9|0
1604967300000|2020-11-10 00:15:00|1195.6|1193.6|1193.5|1191.5|1195.6|1193.6|1193.1|1191.1|0
1604967600000|2020-11-10 00:20:00|1193.6|1191.6|1190.7|1188.7|1194.1|1192.1|1190.6|1188.6|0
1604967900000|2020-11-10 00:25:00|1190.6|1188.6|1191.6|1189.6|1192.2|1190.2|1190.4|1188.4|0
1604968200000|2020-11-10 00:30:00|1191.5|1189.5|1191.9|1189.9|1192.2|1190.2|1190.8|1188.8|0
1604968500000|2020-11-10 00:35:00|1191.8|1189.8|1192.7|1190.7|1193|1191|1191.7|1189.7|0
1604968800000|2020-11-10 00:40:00|1192.8|1190.8|1192.5|1190.5|1193.4|1191.4|1192.4|1190.4|0
1604969100000|2020-11-10 00:45:00|1192.4|1190.4|1192.8|1190.8|1193|1191|1192.4|1190.4|0
1604969400000|2020-11-10 00:50:00|1192.9|1190.9|1193.4|1191.4|1193.5|1191.5|1192.4|1190.4|0
1604969700000|2020-11-10 00:55:00|1193.3|1191.3|1193.4|1191.4|1193.6|1191.6|1192.7|1190.7|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.6|1193.6|1195.3|1194.3|1193.2|1191.2|21
1604970300000|2020-11-10 01:05:00|1194.5|1193.5|1194.6|1193.6|1194.6|1193.6|1193.3|1192.3|45
1604970600000|2020-11-10 01:10:00|1194.3|1193.3|1197.6|1196.6|1197.6|1196.6|1194.1|1193.1|109
1604970900000|2020-11-10 01:15:00|1196.7|1195.7|1197.6|1196.6|1197.6|1196.6|1194.8|1193.8|116
1604971200000|2020-11-10 01:20:00|1196.9|1195.9|1198.6|1197.6|1198.6|1197.6|1196.7|1195.7|31
1604971500000|2020-11-10 01:25:00|1198.8|1197.8|1198.2|1197.2|1198.8|1197.8|1197.6|1196.6|61
1604971800000|2020-11-10 01:30:00|1198.9|1197.9|1195.6|1194.6|1198.9|1197.9|1195.5|1194.5|33
1604972100000|2020-11-10 01:35:00|1195.4|1194.4|1193.5|1192.5|1196.3|1195.3|1193.4|1192.4|73
1604972400000|2020-11-10 01:40:00|1193.3|1192.3|1193.2|1192.2|1193.3|1192.3|1193|1192|6
1604972700000|2020-11-10 01:45:00|1193.4|1192.4|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|9
1604973000000|2020-11-10 01:50:00|1195.7|1194.7|1195.9|1194.9|1196.2|1195.2|1195.6|1194.6|15
1604973300000|2020-11-10 01:55:00|1195.2|1194.2|1194.9|1193.9|1195.6|1194.6|1194.9|1193.9|9
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1196.5|1195.5|1196.7|1195.7|1194.8|1193.8|23
1604973900000|2020-11-10 02:05:00|1197.1|1196.1|1198.1|1197.1|1198.1|1197.1|1196.7|1195.7|75
1604974200000|2020-11-10 02:10:00|1198|1197|1196.9|1195.9|1198|1197|1196.9|1195.9|17
1604974500000|2020-11-10 02:15:00|1196.8|1195.8|1196|1195|1196.8|1195.8|1195.9|1194.9|17
1604974800000|2020-11-10 02:20:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|14
1604975100000|2020-11-10 02:25:00|1195.6|1194.6|1194.5|1193.5|1195.8|1194.8|1194.5|1193.5|29
1604975400000|2020-11-10 02:30:00|1195.2|1194.2|1195.7|1194.7|1196|1195|1194.9|1193.9|20
1604975700000|2020-11-10 02:35:00|1194.8|1193.8|1194.2|1193.2|1194.9|1193.9|1193.5|1192.5|14
1604976000000|2020-11-10 02:40:00|1194.4|1193.4|1193.8|1192.8|1194.4|1193.4|1193.5|1192.5|27
1604976300000|2020-11-10 02:45:00|1194|1193|1194|1193|1194.7|1193.7|1193.5|1192.5|13
1604976600000|2020-11-10 02:50:00|1194.4|1193.4|1193|1192|1194.5|1193.5|1192.6|1191.6|28
1604976900000|2020-11-10 02:55:00|1193.1|1192.1|1192.1|1191.1|1193.1|1192.1|1191.9|1190.9|12
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1192.7|1191.7|1193.5|1192.5|1192.4|1191.4|25
1604977500000|2020-11-10 03:05:00|1192.5|1191.5|1192.4|1191.4|1192.9|1191.9|1192.2|1191.2|96
1604977800000|2020-11-10 03:10:00|1192.5|1191.5|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|14
1604978100000|2020-11-10 03:15:00|1193.4|1192.4|1192.4|1191.4|1193.4|1192.4|1192.3|1191.3|79
1604978400000|2020-11-10 03:20:00|1192.9|1191.9|1193.3|1192.3|1193.7|1192.7|1192.9|1191.9|43
1604978700000|2020-11-10 03:25:00|1193.4|1192.4|1194.5|1193.5|1194.5|1193.5|1193.4|1192.4|13
1604979000000|2020-11-10 03:30:00|1194.3|1193.3|1193.1|1192.1|1194.4|1193.4|1193.1|1192.1|37
1604979300000|2020-11-10 03:35:00|1193.4|1192.4|1191.3|1190.3|1193.5|1192.5|1191|1190|82
1604979600000|2020-11-10 03:40:00|1191.7|1190.7|1191.5|1190.5|1192.1|1191.1|1191.5|1190.5|37
1604979900000|2020-11-10 03:45:00|1191.1|1190.1|1189.7|1188.7|1191.1|1190.1|1189|1188|443
1604980200000|2020-11-10 03:50:00|1189.5|1188.5|1189.8|1188.8|1189.8|1188.8|1189|1188|37
1604980500000|2020-11-10 03:55:00|1189.3|1188.3|1189.1|1188.1|1189.6|1188.6|1189|1188|41
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1189.8|1188.8|1189.4|1188.4|3
1604981100000|2020-11-10 04:05:00|1189.6|1188.6|1189.1|1188.1|1190.2|1189.2|1188.9|1187.9|34
1604981400000|2020-11-10 04:10:00|1189|1188|1189|1188|1189.3|1188.3|1189|1188|10
1604981700000|2020-11-10 04:15:00|1188.9|1187.9|1188.7|1187.7|1188.9|1187.9|1188.7|1187.7|2
1604982000000|2020-11-10 04:20:00|1189.8|1188.8|1189.5|1188.5|1190|1189|1189.5|1188.5|3
1604982300000|2020-11-10 04:25:00|1189.9|1188.9|1189.7|1188.7|1189.9|1188.9|1189.7|1188.7|3
1604982900000|2020-11-10 04:35:00|1191.1|1190.1|1190.8|1189.8|1191.1|1190.1|1190.7|1189.7|6
1604983200000|2020-11-10 04:40:00|1190.9|1189.9|1190|1189|1191|1190|1190|1189|24
1604983500000|2020-11-10 04:45:00|1189.9|1188.9|1189.5|1188.5|1190.2|1189.2|1189.3|1188.3|27
1604983800000|2020-11-10 04:50:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.6|1188.6|21
1604984100000|2020-11-10 04:55:00|1189.7|1188.7|1189.8|1188.8|1189.8|1188.8|1189.7|1188.7|4
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1190.9|1189.9|1191.5|1190.5|1189.8|1188.8|27
1604984700000|2020-11-10 05:05:00|1190.3|1189.3|1190.6|1189.6|1191.1|1190.1|1190.2|1189.2|98
1604985000000|2020-11-10 05:10:00|1190.4|1189.4|1190.6|1189.6|1190.6|1189.6|1190|1189|28
1604985300000|2020-11-10 05:15:00|1191|1190|1192.3|1191.3|1192.6|1191.6|1190.8|1189.8|111
1604985600000|2020-11-10 05:20:00|1192.6|1191.6|1193.8|1192.8|1194.3|1193.3|1192.6|1191.6|224
1604985900000|2020-11-10 05:25:00|1193.7|1192.7|1193.4|1192.4|1194.1|1193.1|1193|1192|44
1604986200000|2020-11-10 05:30:00|1193.1|1192.1|1191.6|1190.6|1193.3|1192.3|1191.1|1190.1|203
1604986500000|2020-11-10 05:35:00|1191.4|1190.4|1190.3|1189.3|1191.9|1190.9|1190.3|1189.3|151
1604986800000|2020-11-10 05:40:00|1190.4|1189.4|1188.7|1187.7|1190.8|1189.8|1188.6|1187.6|61
1604987100000|2020-11-10 05:45:00|1188.9|1187.9|1188.4|1187.4|1189.6|1188.6|1188.4|1187.4|60
1604987400000|2020-11-10 05:50:00|1187.9|1186.9|1186.8|1185.8|1188|1187|1186.6|1185.6|149
1604987700000|2020-11-10 05:55:00|1186.7|1185.7|1187.5|1186.5|1187.7|1186.7|1186.7|1185.7|188
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.7|1186.7|1188.5|1187.5|1187.2|1186.2|270
1604988300000|2020-11-10 06:05:00|1187.2|1186.2|1187.5|1186.5|1188.2|1187.2|1187.1|1186.1|161
1604988600000|2020-11-10 06:10:00|1187.2|1186.2|1187.3|1186.3|1187.6|1186.6|1186.3|1185.3|208
1604988900000|2020-11-10 06:15:00|1187.5|1186.5|1184.7|1183.7|1187.8|1186.8|1184.7|1183.7|41
1604989200000|2020-11-10 06:20:00|1184.4|1183.4|1182.8|1181.8|1184.4|1183.4|1182.8|1181.8|181
1604989500000|2020-11-10 06:25:00|1183.2|1182.2|1182.7|1181.7|1184|1183|1182.7|1181.7|92
1604989800000|2020-11-10 06:30:00|1183|1182|1185.3|1184.3|1185.6|1184.6|1183|1182|78
1604990100000|2020-11-10 06:35:00|1185.7|1184.7|1186.2|1185.2|1186.2|1185.2|1185.5|1184.5|28
1604990400000|2020-11-10 06:40:00|1186.5|1185.5|1187.7|1186.7|1187.7|1186.7|1186.5|1185.5|14
1604990700000|2020-11-10 06:45:00|1187.9|1186.9|1186.8|1185.8|1188.2|1187.2|1186.6|1185.6|241
1604991000000|2020-11-10 06:50:00|1186.6|1185.6|1188.5|1187.5|1188.5|1187.5|1186.6|1185.6|89
1604991300000|2020-11-10 06:55:00|1188.2|1187.2|1187.2|1186.2|1188.6|1187.6|1187.2|1186.2|26
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1189.4|1188.4|1190.6|1189.6|1187.5|1186.5|74
1604991900000|2020-11-10 07:05:00|1188.9|1187.9|1189.2|1188.2|1189.3|1188.3|1187.8|1186.8|81
1604992200000|2020-11-10 07:10:00|1189|1188|1189.1|1188.1|1189.8|1188.8|1188.3|1187.3|42
1604992500000|2020-11-10 07:15:00|1189.3|1188.3|1190.9|1189.9|1190.9|1189.9|1189|1188|61
1604992800000|2020-11-10 07:20:00|1191.1|1190.1|1191.9|1190.9|1191.9|1190.9|1190.5|1189.5|16
1604993100000|2020-11-10 07:25:00|1192.1|1191.1|1192.9|1191.9|1193|1192|1191.2|1190.2|87
1604993400000|2020-11-10 07:30:00|1193|1192|1192.2|1191.2|1194.3|1193.3|1192.1|1191.1|297
1604993700000|2020-11-10 07:35:00|1191.9|1190.9|1191.7|1190.7|1192.4|1191.4|1191.2|1190.2|150
1604994000000|2020-11-10 07:40:00|1191.9|1190.9|1193.3|1192.3|1193.3|1192.3|1191.4|1190.4|84
1604994300000|2020-11-10 07:45:00|1193.2|1192.2|1190.5|1189.5|1193.2|1192.2|1190.5|1189.5|44
1604994600000|2020-11-10 07:50:00|1190.8|1189.8|1190.7|1189.7|1190.9|1189.9|1189.9|1188.9|100
1604994900000|2020-11-10 07:55:00|1190.8|1189.8|1190.6|1189.6|1191.5|1190.5|1190.6|1189.6|235
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1192.8|1191.8|1193.2|1192.2|1190.7|1189.7|365
1604995500000|2020-11-10 08:05:00|1192.7|1191.7|1192|1191|1193.3|1192.3|1191.2|1190.2|305
1604995800000|2020-11-10 08:10:00|1192.2|1191.2|1191.2|1190.2|1192.3|1191.3|1190.7|1189.7|590
1604996100000|2020-11-10 08:15:00|1191.3|1190.3|1192.2|1191.2|1193.1|1192.1|1190.8|1189.8|378
1604996400000|2020-11-10 08:20:00|1192.3|1191.3|1194.1|1193.1|1194.6|1193.6|1192.3|1191.3|450
1604996700000|2020-11-10 08:25:00|1194.3|1193.3|1194.6|1193.6|1195.4|1194.4|1193.4|1192.4|475
1604997000000|2020-11-10 08:30:00|1194.5|1193.5|1192.6|1191.6|1194.6|1193.6|1192.2|1191.2|314
1604997300000|2020-11-10 08:35:00|1192.7|1191.7|1191.8|1190.8|1192.7|1191.7|1191.3|1190.3|235
1604997600000|2020-11-10 08:40:00|1192|1191|1191.3|1190.3|1193|1192|1191.2|1190.2|202
1604997900000|2020-11-10 08:45:00|1190.9|1189.9|1192.2|1191.2|1192.3|1191.3|1190.9|1189.9|246
1604998200000|2020-11-10 08:50:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.7|1190.7|231
1604998500000|2020-11-10 08:55:00|1191.9|1190.9|1193.4|1192.4|1193.7|1192.7|1191.8|1190.8|328
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1192.9|1191.9|1193.6|1192.6|1192.4|1191.4|172
1604999100000|2020-11-10 09:05:00|1192.8|1191.8|1192.7|1191.7|1192.8|1191.8|1191.7|1190.7|202
1604999400000|2020-11-10 09:10:00|1192.6|1191.6|1193.2|1192.2|1194.1|1193.1|1192.6|1191.6|260
1604999700000|2020-11-10 09:15:00|1193.3|1192.3|1193.7|1192.7|1194.4|1193.4|1193.3|1192.3|281
1605000000000|2020-11-10 09:20:00|1193.6|1192.6|1194.9|1193.9|1195|1194|1193.2|1192.2|251
1605000300000|2020-11-10 09:25:00|1195|1194|1195.8|1194.8|1196|1195|1194.7|1193.7|285
1605000600000|2020-11-10 09:30:00|1196|1195|1194.6|1193.6|1196.3|1195.3|1194.5|1193.5|155
1605000900000|2020-11-10 09:35:00|1194.4|1193.4|1195.5|1194.5|1195.5|1194.5|1194.2|1193.2|241
1605001200000|2020-11-10 09:40:00|1195.4|1194.4|1193.6|1192.6|1196.2|1195.2|1193.6|1192.6|282
1605001500000|2020-11-10 09:45:00|1193.8|1192.8|1196.3|1195.3|1196.4|1195.4|1193.8|1192.8|425
1605001800000|2020-11-10 09:50:00|1196.4|1195.4|1195.2|1194.2|1196.7|1195.7|1194.6|1193.6|426
1605002100000|2020-11-10 09:55:00|1195.3|1194.3|1194.8|1193.8|1195.8|1194.8|1194.6|1193.6|141
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1195.1|1194.1|1195.6|1194.6|1194.6|1193.6|188
1605002700000|2020-11-10 10:05:00|1195.2|1194.2|1191.8|1190.8|1195.2|1194.2|1191.8|1190.8|233
1605003000000|2020-11-10 10:10:00|1191.6|1190.6|1190.8|1189.8|1192.5|1191.5|1190.7|1189.7|349
1605003300000|2020-11-10 10:15:00|1190.7|1189.7|1190.2|1189.2|1191.2|1190.2|1190.2|1189.2|226
1605003600000|2020-11-10 10:20:00|1190.1|1189.1|1189.2|1188.2|1190.2|1189.2|1189.1|1188.1|737
1605003900000|2020-11-10 10:25:00|1189.3|1188.3|1189.1|1188.1|1189.9|1188.9|1188.7|1187.7|447
1605004200000|2020-11-10 10:30:00|1188.9|1187.9|1191.4|1190.4|1191.4|1190.4|1188.6|1187.6|208
1605004500000|2020-11-10 10:35:00|1191.3|1190.3|1191.7|1190.7|1192.8|1191.8|1191.1|1190.1|287
1605004800000|2020-11-10 10:40:00|1191.9|1190.9|1189.9|1188.9|1191.9|1190.9|1189.6|1188.6|334
1605005100000|2020-11-10 10:45:00|1190|1189|1189|1188|1190.7|1189.7|1188.9|1187.9|319
1605005400000|2020-11-10 10:50:00|1188.8|1187.8|1188.8|1187.8|1188.9|1187.9|1188.3|1187.3|236
1605005700000|2020-11-10 10:55:00|1188.9|1187.9|1188.1|1187.1|1189.4|1188.4|1188|1187|266
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1189.1|1188.1|1189.1|1188.1|1187.2|1186.2|453
1605006300000|2020-11-10 11:05:00|1189.2|1188.2|1189.7|1188.7|1189.8|1188.8|1189.1|1188.1|186
1605006600000|2020-11-10 11:10:00|1189.6|1188.6|1189.6|1188.6|1189.8|1188.8|1189.1|1188.1|168
1605006900000|2020-11-10 11:15:00|1189.5|1188.5|1189.4|1188.4|1190.2|1189.2|1189.3|1188.3|169
1605007200000|2020-11-10 11:20:00|1189.5|1188.5|1189|1188|1189.9|1188.9|1189|1188|221
1605007500000|2020-11-10 11:25:00|1189.1|1188.1|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|434
1605007800000|2020-11-10 11:30:00|1189|1188|1190.3|1189.3|1190.3|1189.3|1188.5|1187.5|194
1605008100000|2020-11-10 11:35:00|1190.2|1189.2|1191.2|1190.2|1191.3|1190.3|1189.9|1188.9|151
1605008400000|2020-11-10 11:40:00|1191.1|1190.1|1190.3|1189.3|1191.5|1190.5|1190.3|1189.3|314
1605008700000|2020-11-10 11:45:00|1190.2|1189.2|1189.9|1188.9|1190.8|1189.8|1189.6|1188.6|136
1605009000000|2020-11-10 11:50:00|1189.8|1188.8|1191.2|1190.2|1191.2|1190.2|1189|1188|249
1605009300000|2020-11-10 11:55:00|1191.1|1190.1|1192.5|1191.5|1192.5|1191.5|1190.8|1189.8|197
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1192.5|1191.5|1193.2|1192.2|1191.8|1190.8|355
1605009900000|2020-11-10 12:05:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.8|1190.8|353
1605010200000|2020-11-10 12:10:00|1191.9|1190.9|1191.2|1190.2|1192.4|1191.4|1190.8|1189.8|167
1605010500000|2020-11-10 12:15:00|1191|1190|1191.4|1190.4|1191.8|1190.8|1191|1190|154
1605010800000|2020-11-10 12:20:00|1191.3|1190.3|1189.6|1188.6|1191.4|1190.4|1189.4|1188.4|164
1605011100000|2020-11-10 12:25:00|1189.5|1188.5|1190.2|1189.2|1190.9|1189.9|1189.5|1188.5|79
1605011400000|2020-11-10 12:30:00|1190.3|1189.3|1191.3|1190.3|1191.6|1190.6|1190.3|1189.3|64
1605011700000|2020-11-10 12:35:00|1191.5|1190.5|1191.3|1190.3|1191.6|1190.6|1190.7|1189.7|64
1605012000000|2020-11-10 12:40:00|1191.4|1190.4|1190.4|1189.4|1191.8|1190.8|1190.4|1189.4|229
1605012300000|2020-11-10 12:45:00|1190.6|1189.6|1190.6|1189.6|1190.7|1189.7|1190.1|1189.1|184
1605012600000|2020-11-10 12:50:00|1190.5|1189.5|1191.9|1190.9|1191.9|1190.9|1190.4|1189.4|51
1605012900000|2020-11-10 12:55:00|1191.7|1190.7|1190.3|1189.3|1191.7|1190.7|1190|1189|136
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.6|1189.6|1191.3|1190.3|1190.1|1189.1|110
1605013500000|2020-11-10 13:05:00|1190.4|1189.4|1189.2|1188.2|1190.4|1189.4|1189.1|1188.1|189
1605013800000|2020-11-10 13:10:00|1189.1|1188.1|1190.4|1189.4|1190.6|1189.6|1188.9|1187.9|158
1605014100000|2020-11-10 13:15:00|1190.3|1189.3|1191|1190|1191.1|1190.1|1190.2|1189.2|199
1605014400000|2020-11-10 13:20:00|1190.9|1189.9|1190.5|1189.5|1191.2|1190.2|1190.3|1189.3|192
1605014700000|2020-11-10 13:25:00|1190.8|1189.8|1191.1|1190.1|1191.4|1190.4|1190.1|1189.1|225
1605015000000|2020-11-10 13:30:00|1191.2|1190.2|1189.5|1188.5|1191.3|1190.3|1189.4|1188.4|161
1605015300000|2020-11-10 13:35:00|1189.6|1188.6|1188.8|1187.8|1189.9|1188.9|1188.5|1187.5|385
1605015600000|2020-11-10 13:40:00|1188.7|1187.7|1188.9|1187.9|1189|1188|1187.9|1186.9|208
1605015900000|2020-11-10 13:45:00|1189|1188|1188.8|1187.8|1189.3|1188.3|1188.5|1187.5|289
1605016200000|2020-11-10 13:50:00|1188.9|1187.9|1189.8|1188.8|1189.9|1188.9|1188.9|1187.9|289
1605016500000|2020-11-10 13:55:00|1189.7|1188.7|1190.3|1189.3|1190.7|1189.7|1189.5|1188.5|267
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1190.4|1189.4|1190.6|1189.6|1189.3|1188.3|134
1605017100000|2020-11-10 14:05:00|1190.1|1189.1|1191.6|1190.6|1192.4|1191.4|1190.1|1189.1|684
1605017400000|2020-11-10 14:10:00|1191.5|1190.5|1192.1|1191.1|1192.4|1191.4|1191.4|1190.4|936
1605017700000|2020-11-10 14:15:00|1192|1191|1190.7|1189.7|1192.4|1191.4|1190.6|1189.6|230
1605018000000|2020-11-10 14:20:00|1190.6|1189.6|1190.4|1189.4|1191|1190|1190.3|1189.3|130
1605018300000|2020-11-10 14:25:00|1190.3|1189.3|1191.8|1190.8|1191.8|1190.8|1189.5|1188.5|466
1605018600000|2020-11-10 14:30:00|1191.5|1191|1188.5|1188|1194.2|1193.7|1188.5|1188|7768
1605018900000|2020-11-10 14:35:00|1188.9|1188.4|1186.3|1185.8|1189|1188.5|1185.5|1185|7213
1605019200000|2020-11-10 14:40:00|1186.4|1185.9|1184.1|1183.6|1186.6|1186.1|1183.8|1183.3|5387
1605019500000|2020-11-10 14:45:00|1184|1183.5|1183.5|1183|1184.4|1183.9|1180.9|1180.4|3703
1605019800000|2020-11-10 14:50:00|1183.4|1182.9|1184.6|1184.1|1184.8|1184.3|1183.3|1182.8|2640
1605020100000|2020-11-10 14:55:00|1184.4|1183.9|1183.9|1183.4|1185.7|1185.2|1183.6|1183.1|2402
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1185.8|1185.3|1185.9|1185.4|1183.2|1182.7|2718
1605020700000|2020-11-10 15:05:00|1185.9|1185.4|1183.5|1183|1186.4|1185.9|1182.7|1182.2|2776
1605021000000|2020-11-10 15:10:00|1183.6|1183.1|1184.7|1184.2|1185.7|1185.2|1183.4|1182.9|2377
1605021300000|2020-11-10 15:15:00|1184.6|1184.1|1185.7|1185.2|1186|1185.5|1183.7|1183.2|1758
1605021600000|2020-11-10 15:20:00|1185.6|1185.1|1182.6|1182.1|1185.9|1185.4|1182.1|1181.6|2760
1605021900000|2020-11-10 15:25:00|1182.5|1182|1181.7|1181.2|1183|1182.5|1181.4|1180.9|1845
1605022200000|2020-11-10 15:30:00|1181.6|1181.1|1181.1|1180.6|1182|1181.5|1180.3|1179.8|1729
1605022500000|2020-11-10 15:35:00|1180.9|1180.4|1178.1|1177.6|1181.8|1181.3|1178.1|1177.6|2497
1605022800000|2020-11-10 15:40:00|1178.3|1177.8|1178|1177.5|1179|1178.5|1177.4|1176.9|2826
1605023100000|2020-11-10 15:45:00|1177.9|1177.4|1179.8|1179.3|1179.9|1179.4|1177.8|1177.3|2865
1605023400000|2020-11-10 15:50:00|1179.9|1179.4|1179.8|1179.3|1180.4|1179.9|1179|1178.5|1621
1605023700000|2020-11-10 15:55:00|1179.7|1179.2|1180.8|1180.3|1181.4|1180.9|1179.4|1178.9|1311
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1182.1|1181.6|1182.5|1182|1180.5|1180|1793
1605024300000|2020-11-10 16:05:00|1182.2|1181.7|1182.5|1182|1182.9|1182.4|1181.4|1180.9|1542
1605024600000|2020-11-10 16:10:00|1182.4|1181.9|1182.5|1182|1183.4|1182.9|1182.3|1181.8|1214
1605024900000|2020-11-10 16:15:00|1182.4|1181.9|1181.5|1181|1182.8|1182.3|1180.5|1180|1289
1605025200000|2020-11-10 16:20:00|1181.4|1180.9|1181.4|1180.9|1182|1181.5|1180.5|1180|1672
1605025500000|2020-11-10 16:25:00|1181.5|1181|1184.2|1183.7|1184.2|1183.7|1181.3|1180.8|1732
1605025800000|2020-11-10 16:30:00|1184.3|1183.8|1184.3|1183.8|1185.6|1185.1|1183.8|1183.3|2530
1605026100000|2020-11-10 16:35:00|1184.4|1183.9|1184.5|1184|1184.7|1184.2|1183.5|1183|1678
1605026400000|2020-11-10 16:40:00|1184.6|1184.1|1186.7|1186.2|1187|1186.5|1184.6|1184.1|1858
1605026700000|2020-11-10 16:45:00|1186.6|1186.1|1186.1|1185.6|1187.3|1186.8|1186|1185.5|977
1605027000000|2020-11-10 16:50:00|1186|1185.5|1185.3|1184.8|1186.7|1186.2|1184.5|1184|1018
1605027300000|2020-11-10 16:55:00|1185.2|1184.7|1184.9|1184.4|1186.4|1185.9|1184.8|1184.3|726
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1187.4|1186.9|1188|1187.5|1184.7|1184.2|1817
1605027900000|2020-11-10 17:05:00|1187.5|1187|1188.6|1188.1|1189.3|1188.8|1186.9|1186.4|1422
1605028200000|2020-11-10 17:10:00|1188.5|1188|1189.7|1189.2|1189.8|1189.3|1188.1|1187.6|941
1605028500000|2020-11-10 17:15:00|1189.8|1189.3|1189.9|1189.4|1190.3|1189.8|1189.1|1188.6|785
1605028800000|2020-11-10 17:20:00|1189.8|1189.3|1189.3|1188.8|1190|1189.5|1188.9|1188.4|704
1605029100000|2020-11-10 17:25:00|1189.4|1188.9|1189.1|1188.6|1189.7|1189.2|1188.6|1188.1|916
1605029400000|2020-11-10 17:30:00|1189|1188.5|1189.1|1188.6|1190|1189.5|1188.9|1188.4|705
1605029700000|2020-11-10 17:35:00|1189|1188.5|1188.9|1188.4|1189.3|1188.8|1188.4|1187.9|751
1605030000000|2020-11-10 17:40:00|1189|1188.5|1189.2|1188.7|1189.9|1189.4|1188.6|1188.1|608
1605030300000|2020-11-10 17:45:00|1189.1|1188.6|1190.4|1189.9|1190.9|1190.4|1188.9|1188.4|696
1605030600000|2020-11-10 17:50:00|1190.3|1189.8|1190.1|1189.6|1190.5|1190|1189.5|1189|816
1605030900000|2020-11-10 17:55:00|1190|1189.5|1190|1189.5|1190.8|1190.3|1189.9|1189.4|476
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1191.3|1190.8|1191.3|1190.8|1190|1189.5|514
1605031500000|2020-11-10 18:05:00|1191.2|1190.7|1190.4|1189.9|1191.6|1191.1|1190.4|1189.9|598
1605031800000|2020-11-10 18:10:00|1190.5|1190|1188.5|1188|1190.6|1190.1|1188.5|1188|702
1605032100000|2020-11-10 18:15:00|1188.6|1188.1|1188.3|1187.8|1188.9|1188.4|1188.2|1187.7|495
1605032400000|2020-11-10 18:20:00|1188.4|1187.9|1186.2|1185.7|1188.4|1187.9|1186.2|1185.7|767
1605032700000|2020-11-10 18:25:00|1186.3|1185.8|1187|1186.5|1187.1|1186.6|1185.9|1185.4|512
1605033000000|2020-11-10 18:30:00|1186.9|1186.4|1186.1|1185.6|1186.9|1186.4|1185.8|1185.3|507
1605033300000|2020-11-10 18:35:00|1186.3|1185.8|1188.1|1187.6|1188.4|1187.9|1186.1|1185.6|582
1605033600000|2020-11-10 18:40:00|1188.2|1187.7|1188.4|1187.9|1188.8|1188.3|1188.2|1187.7|466
1605033900000|2020-11-10 18:45:00|1188.6|1188.1|1187.9|1187.4|1188.6|1188.1|1187.9|1187.4|345
1605034200000|2020-11-10 18:50:00|1188|1187.5|1188.7|1188.2|1189|1188.5|1188|1187.5|732
1605034500000|2020-11-10 18:55:00|1188.5|1188|1188.2|1187.7|1188.8|1188.3|1188|1187.5|950
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.4|1187.9|1186.8|1186.3|1373
1605035100000|2020-11-10 19:05:00|1187.9|1187.4|1188.2|1187.7|1188.6|1188.1|1187.7|1187.2|483
1605035400000|2020-11-10 19:10:00|1188.1|1187.6|1186.4|1185.9|1188.3|1187.8|1185.9|1185.4|881
1605035700000|2020-11-10 19:15:00|1186.5|1186|1184.8|1184.3|1186.9|1186.4|1184.4|1183.9|740
1605036000000|2020-11-10 19:20:00|1184.9|1184.4|1185.5|1185|1185.9|1185.4|1184.3|1183.8|594
1605036300000|2020-11-10 19:25:00|1185.7|1185.2|1185.4|1184.9|1186.7|1186.2|1184.2|1183.7|814
1605036600000|2020-11-10 19:30:00|1185.5|1185|1187.4|1186.9|1187.8|1187.3|1185.5|1185|1166
1605036900000|2020-11-10 19:35:00|1187.3|1186.8|1187.9|1187.4|1188.3|1187.8|1186.7|1186.2|718
1605037200000|2020-11-10 19:40:00|1187.8|1187.3|1187.5|1187|1188.8|1188.3|1186.9|1186.4|1217
1605037500000|2020-11-10 19:45:00|1187.4|1186.9|1187.4|1186.9|1188.2|1187.7|1186.9|1186.4|849
1605037800000|2020-11-10 19:50:00|1187.3|1186.8|1188.1|1187.6|1188.8|1188.3|1187.3|1186.8|829
1605038100000|2020-11-10 19:55:00|1187.9|1187.4|1187.7|1187.2|1188.3|1187.8|1187.3|1186.8|648
1605038400000|2020-11-10 20:00:00|1187.5|1187|1187.3|1186.8|1188.4|1187.9|1187.2|1186.7|606
1605038700000|2020-11-10 20:05:00|1187.5|1187|1186.4|1185.9|1187.7|1187.2|1186|1185.5|555
1605039000000|2020-11-10 20:10:00|1186.5|1186|1185.8|1185.3|1187.2|1186.7|1185.7|1185.2|492
1605039300000|2020-11-10 20:15:00|1185.9|1185.4|1187.4|1186.9|1187.8|1187.3|1185.7|1185.2|605
1605039600000|2020-11-10 20:20:00|1187.5|1187|1187.5|1187|1188|1187.5|1187.2|1186.7|637
1605039900000|2020-11-10 20:25:00|1187.4|1186.9|1186.9|1186.4|1187.4|1186.9|1185.7|1185.2|855
1605040200000|2020-11-10 20:30:00|1186.8|1186.3|1185.7|1185.2|1187.3|1186.8|1185.5|1185|1585
1605040500000|2020-11-10 20:35:00|1185.6|1185.1|1184.9|1184.4|1185.8|1185.3|1184.6|1184.1|642
1605040800000|2020-11-10 20:40:00|1185|1184.5|1184.8|1184.3|1185.4|1184.9|1184.8|1184.3|1072
1605041100000|2020-11-10 20:45:00|1184.9|1184.4|1184.3|1183.8|1185.3|1184.8|1184|1183.5|1328
1605041400000|2020-11-10 20:50:00|1184.5|1184|1183.4|1182.9|1184.8|1184.3|1182.9|1182.4|1419
1605041700000|2020-11-10 20:55:00|1183.5|1183|1183.3|1182.8|1183.8|1183.3|1182.6|1182.1|9070
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1184.3|1183.3|1184.5|1183.5|1183.1|1182.1|904
1605042300000|2020-11-10 21:05:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.6|1182.6|168
1605042600000|2020-11-10 21:10:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1183.2|1182.2|120
1605043200000|2020-11-10 21:20:00|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|4
1605043500000|2020-11-10 21:25:00|1184.4|1183.4|1184|1183|1184.5|1183.5|1183.9|1182.9|59
1605043800000|2020-11-10 21:30:00|1184.1|1183.1|1183.4|1182.4|1184.1|1183.1|1183.4|1182.4|3
1605044100000|2020-11-10 21:35:00|||||||||3
1605044400000|2020-11-10 21:40:00|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1
1605045000000|2020-11-10 21:50:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|2
1605045300000|2020-11-10 21:55:00|1183.1|1182.1|1183|1182|1183.1|1182.1|1183|1182|26
1605045900000|2020-11-10 22:05:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1185.2|1183.2|1185.6|1183.6|1183.5|1181.5|0
1605049500000|2020-11-10 23:05:00|1185.1|1183.1|1185.8|1183.8|1186|1184|1184.9|1182.9|0
1605049800000|2020-11-10 23:10:00|1185.6|1183.6|1185.2|1183.2|1185.9|1183.9|1185|1183|0
1605050100000|2020-11-10 23:15:00|1185.3|1183.3|1185|1183|1185.5|1183.5|1184.9|1182.9|0
1605050400000|2020-11-10 23:20:00|1185.2|1183.2|1183.8|1181.8|1185.2|1183.2|1183.4|1181.4|0
1605050700000|2020-11-10 23:25:00|1183.9|1181.9|1184.5|1182.5|1184.8|1182.8|1183.9|1181.9|0
1605051000000|2020-11-10 23:30:00|1184.4|1182.4|1182.8|1180.8|1184.6|1182.6|1182.7|1180.7|0
1605051300000|2020-11-10 23:35:00|1182.9|1180.9|1183.5|1181.5|1183.8|1181.8|1182.9|1180.9|0
1605051600000|2020-11-10 23:40:00|1183.6|1181.6|1184|1182|1184.2|1182.2|1183.2|1181.2|0
1605051900000|2020-11-10 23:45:00|1183.9|1181.9|1184|1182|1184.7|1182.7|1183.7|1181.7|0
1605052200000|2020-11-10 23:50:00|1184.1|1182.1|1182.7|1180.7|1184.1|1182.1|1182.4|1180.4|0
1605052500000|2020-11-10 23:55:00|1182.6|1180.6|1181.2|1179.2|1182.9|1180.9|1180.3|1178.3|0
1604966400000|2020-11-10 00:00:00|1196|1194|1197|1195|1197.5|1195.5|1195.1|1193.1|0
1604966700000|2020-11-10 00:05:00|1196.9|1194.9|1196.7|1194.7|1197.2|1195.2|1195.6|1193.6|0
1604967000000|2020-11-10 00:10:00|1196.6|1194.6|1195.7|1193.7|1196.7|1194.7|1194.9|1192.9|0
1604967300000|2020-11-10 00:15:00|1195.6|1193.6|1193.5|1191.5|1195.6|1193.6|1193.1|1191.1|0
1604967600000|2020-11-10 00:20:00|1193.6|1191.6|1190.7|1188.7|1194.1|1192.1|1190.6|1188.6|0
1604967900000|2020-11-10 00:25:00|1190.6|1188.6|1191.6|1189.6|1192.2|1190.2|1190.4|1188.4|0
1604968200000|2020-11-10 00:30:00|1191.5|1189.5|1191.9|1189.9|1192.2|1190.2|1190.8|1188.8|0
1604968500000|2020-11-10 00:35:00|1191.8|1189.8|1192.7|1190.7|1193|1191|1191.7|1189.7|0
1604968800000|2020-11-10 00:40:00|1192.8|1190.8|1192.5|1190.5|1193.4|1191.4|1192.4|1190.4|0
1604969100000|2020-11-10 00:45:00|1192.4|1190.4|1192.8|1190.8|1193|1191|1192.4|1190.4|0
1604969400000|2020-11-10 00:50:00|1192.9|1190.9|1193.4|1191.4|1193.5|1191.5|1192.4|1190.4|0
1604969700000|2020-11-10 00:55:00|1193.3|1191.3|1193.4|1191.4|1193.6|1191.6|1192.7|1190.7|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.6|1193.6|1195.3|1194.3|1193.2|1191.2|21
1604970300000|2020-11-10 01:05:00|1194.5|1193.5|1194.6|1193.6|1194.6|1193.6|1193.3|1192.3|45
1604970600000|2020-11-10 01:10:00|1194.3|1193.3|1197.6|1196.6|1197.6|1196.6|1194.1|1193.1|109
1604970900000|2020-11-10 01:15:00|1196.7|1195.7|1197.6|1196.6|1197.6|1196.6|1194.8|1193.8|116
1604971200000|2020-11-10 01:20:00|1196.9|1195.9|1198.6|1197.6|1198.6|1197.6|1196.7|1195.7|31
1604971500000|2020-11-10 01:25:00|1198.8|1197.8|1198.2|1197.2|1198.8|1197.8|1197.6|1196.6|61
1604971800000|2020-11-10 01:30:00|1198.9|1197.9|1195.6|1194.6|1198.9|1197.9|1195.5|1194.5|33
1604972100000|2020-11-10 01:35:00|1195.4|1194.4|1193.5|1192.5|1196.3|1195.3|1193.4|1192.4|73
1604972400000|2020-11-10 01:40:00|1193.3|1192.3|1193.2|1192.2|1193.3|1192.3|1193|1192|6
1604972700000|2020-11-10 01:45:00|1193.4|1192.4|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|9
1604973000000|2020-11-10 01:50:00|1195.7|1194.7|1195.9|1194.9|1196.2|1195.2|1195.6|1194.6|15
1604973300000|2020-11-10 01:55:00|1195.2|1194.2|1194.9|1193.9|1195.6|1194.6|1194.9|1193.9|9
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1196.5|1195.5|1196.7|1195.7|1194.8|1193.8|23
1604973900000|2020-11-10 02:05:00|1197.1|1196.1|1198.1|1197.1|1198.1|1197.1|1196.7|1195.7|75
1604974200000|2020-11-10 02:10:00|1198|1197|1196.9|1195.9|1198|1197|1196.9|1195.9|17
1604974500000|2020-11-10 02:15:00|1196.8|1195.8|1196|1195|1196.8|1195.8|1195.9|1194.9|17
1604974800000|2020-11-10 02:20:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|14
1604975100000|2020-11-10 02:25:00|1195.6|1194.6|1194.5|1193.5|1195.8|1194.8|1194.5|1193.5|29
1604975400000|2020-11-10 02:30:00|1195.2|1194.2|1195.7|1194.7|1196|1195|1194.9|1193.9|20
1604975700000|2020-11-10 02:35:00|1194.8|1193.8|1194.2|1193.2|1194.9|1193.9|1193.5|1192.5|14
1604976000000|2020-11-10 02:40:00|1194.4|1193.4|1193.8|1192.8|1194.4|1193.4|1193.5|1192.5|27
1604976300000|2020-11-10 02:45:00|1194|1193|1194|1193|1194.7|1193.7|1193.5|1192.5|13
1604976600000|2020-11-10 02:50:00|1194.4|1193.4|1193|1192|1194.5|1193.5|1192.6|1191.6|28
1604976900000|2020-11-10 02:55:00|1193.1|1192.1|1192.1|1191.1|1193.1|1192.1|1191.9|1190.9|12
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1192.7|1191.7|1193.5|1192.5|1192.4|1191.4|25
1604977500000|2020-11-10 03:05:00|1192.5|1191.5|1192.4|1191.4|1192.9|1191.9|1192.2|1191.2|96
1604977800000|2020-11-10 03:10:00|1192.5|1191.5|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|14
1604978100000|2020-11-10 03:15:00|1193.4|1192.4|1192.4|1191.4|1193.4|1192.4|1192.3|1191.3|79
1604978400000|2020-11-10 03:20:00|1192.9|1191.9|1193.3|1192.3|1193.7|1192.7|1192.9|1191.9|43
1604978700000|2020-11-10 03:25:00|1193.4|1192.4|1194.5|1193.5|1194.5|1193.5|1193.4|1192.4|13
1604979000000|2020-11-10 03:30:00|1194.3|1193.3|1193.1|1192.1|1194.4|1193.4|1193.1|1192.1|37
1604979300000|2020-11-10 03:35:00|1193.4|1192.4|1191.3|1190.3|1193.5|1192.5|1191|1190|82
1604979600000|2020-11-10 03:40:00|1191.7|1190.7|1191.5|1190.5|1192.1|1191.1|1191.5|1190.5|37
1604979900000|2020-11-10 03:45:00|1191.1|1190.1|1189.7|1188.7|1191.1|1190.1|1189|1188|443
1604980200000|2020-11-10 03:50:00|1189.5|1188.5|1189.8|1188.8|1189.8|1188.8|1189|1188|37
1604980500000|2020-11-10 03:55:00|1189.3|1188.3|1189.1|1188.1|1189.6|1188.6|1189|1188|41
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1189.8|1188.8|1189.4|1188.4|3
1604981100000|2020-11-10 04:05:00|1189.6|1188.6|1189.1|1188.1|1190.2|1189.2|1188.9|1187.9|34
1604981400000|2020-11-10 04:10:00|1189|1188|1189|1188|1189.3|1188.3|1189|1188|10
1604981700000|2020-11-10 04:15:00|1188.9|1187.9|1188.7|1187.7|1188.9|1187.9|1188.7|1187.7|2
1604982000000|2020-11-10 04:20:00|1189.8|1188.8|1189.5|1188.5|1190|1189|1189.5|1188.5|3
1604982300000|2020-11-10 04:25:00|1189.9|1188.9|1189.7|1188.7|1189.9|1188.9|1189.7|1188.7|3
1604982900000|2020-11-10 04:35:00|1191.1|1190.1|1190.8|1189.8|1191.1|1190.1|1190.7|1189.7|6
1604983200000|2020-11-10 04:40:00|1190.9|1189.9|1190|1189|1191|1190|1190|1189|24
1604983500000|2020-11-10 04:45:00|1189.9|1188.9|1189.5|1188.5|1190.2|1189.2|1189.3|1188.3|27
1604983800000|2020-11-10 04:50:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.6|1188.6|21
1604984100000|2020-11-10 04:55:00|1189.7|1188.7|1189.8|1188.8|1189.8|1188.8|1189.7|1188.7|4
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1190.9|1189.9|1191.5|1190.5|1189.8|1188.8|27
1604984700000|2020-11-10 05:05:00|1190.3|1189.3|1190.6|1189.6|1191.1|1190.1|1190.2|1189.2|98
1604985000000|2020-11-10 05:10:00|1190.4|1189.4|1190.6|1189.6|1190.6|1189.6|1190|1189|28
1604985300000|2020-11-10 05:15:00|1191|1190|1192.3|1191.3|1192.6|1191.6|1190.8|1189.8|111
1604985600000|2020-11-10 05:20:00|1192.6|1191.6|1193.8|1192.8|1194.3|1193.3|1192.6|1191.6|224
1604985900000|2020-11-10 05:25:00|1193.7|1192.7|1193.4|1192.4|1194.1|1193.1|1193|1192|44
1604986200000|2020-11-10 05:30:00|1193.1|1192.1|1191.6|1190.6|1193.3|1192.3|1191.1|1190.1|203
1604986500000|2020-11-10 05:35:00|1191.4|1190.4|1190.3|1189.3|1191.9|1190.9|1190.3|1189.3|151
1604986800000|2020-11-10 05:40:00|1190.4|1189.4|1188.7|1187.7|1190.8|1189.8|1188.6|1187.6|61
1604987100000|2020-11-10 05:45:00|1188.9|1187.9|1188.4|1187.4|1189.6|1188.6|1188.4|1187.4|60
1604987400000|2020-11-10 05:50:00|1187.9|1186.9|1186.8|1185.8|1188|1187|1186.6|1185.6|149
1604987700000|2020-11-10 05:55:00|1186.7|1185.7|1187.5|1186.5|1187.7|1186.7|1186.7|1185.7|188
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.7|1186.7|1188.5|1187.5|1187.2|1186.2|270
1604988300000|2020-11-10 06:05:00|1187.2|1186.2|1187.5|1186.5|1188.2|1187.2|1187.1|1186.1|161
1604988600000|2020-11-10 06:10:00|1187.2|1186.2|1187.3|1186.3|1187.6|1186.6|1186.3|1185.3|208
1604988900000|2020-11-10 06:15:00|1187.5|1186.5|1184.7|1183.7|1187.8|1186.8|1184.7|1183.7|41
1604989200000|2020-11-10 06:20:00|1184.4|1183.4|1182.8|1181.8|1184.4|1183.4|1182.8|1181.8|181
1604989500000|2020-11-10 06:25:00|1183.2|1182.2|1182.7|1181.7|1184|1183|1182.7|1181.7|92
1604989800000|2020-11-10 06:30:00|1183|1182|1185.3|1184.3|1185.6|1184.6|1183|1182|78
1604990100000|2020-11-10 06:35:00|1185.7|1184.7|1186.2|1185.2|1186.2|1185.2|1185.5|1184.5|28
1604990400000|2020-11-10 06:40:00|1186.5|1185.5|1187.7|1186.7|1187.7|1186.7|1186.5|1185.5|14
1604990700000|2020-11-10 06:45:00|1187.9|1186.9|1186.8|1185.8|1188.2|1187.2|1186.6|1185.6|241
1604991000000|2020-11-10 06:50:00|1186.6|1185.6|1188.5|1187.5|1188.5|1187.5|1186.6|1185.6|89
1604991300000|2020-11-10 06:55:00|1188.2|1187.2|1187.2|1186.2|1188.6|1187.6|1187.2|1186.2|26
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1189.4|1188.4|1190.6|1189.6|1187.5|1186.5|74
1604991900000|2020-11-10 07:05:00|1188.9|1187.9|1189.2|1188.2|1189.3|1188.3|1187.8|1186.8|81
1604992200000|2020-11-10 07:10:00|1189|1188|1189.1|1188.1|1189.8|1188.8|1188.3|1187.3|42
1604992500000|2020-11-10 07:15:00|1189.3|1188.3|1190.9|1189.9|1190.9|1189.9|1189|1188|61
1604992800000|2020-11-10 07:20:00|1191.1|1190.1|1191.9|1190.9|1191.9|1190.9|1190.5|1189.5|16
1604993100000|2020-11-10 07:25:00|1192.1|1191.1|1192.9|1191.9|1193|1192|1191.2|1190.2|87
1604993400000|2020-11-10 07:30:00|1193|1192|1192.2|1191.2|1194.3|1193.3|1192.1|1191.1|297
1604993700000|2020-11-10 07:35:00|1191.9|1190.9|1191.7|1190.7|1192.4|1191.4|1191.2|1190.2|150
1604994000000|2020-11-10 07:40:00|1191.9|1190.9|1193.3|1192.3|1193.3|1192.3|1191.4|1190.4|84
1604994300000|2020-11-10 07:45:00|1193.2|1192.2|1190.5|1189.5|1193.2|1192.2|1190.5|1189.5|44
1604994600000|2020-11-10 07:50:00|1190.8|1189.8|1190.7|1189.7|1190.9|1189.9|1189.9|1188.9|100
1604994900000|2020-11-10 07:55:00|1190.8|1189.8|1190.6|1189.6|1191.5|1190.5|1190.6|1189.6|235
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1192.8|1191.8|1193.2|1192.2|1190.7|1189.7|365
1604995500000|2020-11-10 08:05:00|1192.7|1191.7|1192|1191|1193.3|1192.3|1191.2|1190.2|305
1604995800000|2020-11-10 08:10:00|1192.2|1191.2|1191.2|1190.2|1192.3|1191.3|1190.7|1189.7|590
1604996100000|2020-11-10 08:15:00|1191.3|1190.3|1192.2|1191.2|1193.1|1192.1|1190.8|1189.8|378
1604996400000|2020-11-10 08:20:00|1192.3|1191.3|1194.1|1193.1|1194.6|1193.6|1192.3|1191.3|450
1604996700000|2020-11-10 08:25:00|1194.3|1193.3|1194.6|1193.6|1195.4|1194.4|1193.4|1192.4|475
1604997000000|2020-11-10 08:30:00|1194.5|1193.5|1192.6|1191.6|1194.6|1193.6|1192.2|1191.2|314
1604997300000|2020-11-10 08:35:00|1192.7|1191.7|1191.8|1190.8|1192.7|1191.7|1191.3|1190.3|235
1604997600000|2020-11-10 08:40:00|1192|1191|1191.3|1190.3|1193|1192|1191.2|1190.2|202
1604997900000|2020-11-10 08:45:00|1190.9|1189.9|1192.2|1191.2|1192.3|1191.3|1190.9|1189.9|246
1604998200000|2020-11-10 08:50:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.7|1190.7|231
1604998500000|2020-11-10 08:55:00|1191.9|1190.9|1193.4|1192.4|1193.7|1192.7|1191.8|1190.8|328
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1192.9|1191.9|1193.6|1192.6|1192.4|1191.4|172
1604999100000|2020-11-10 09:05:00|1192.8|1191.8|1192.7|1191.7|1192.8|1191.8|1191.7|1190.7|202
1604999400000|2020-11-10 09:10:00|1192.6|1191.6|1193.2|1192.2|1194.1|1193.1|1192.6|1191.6|260
1604999700000|2020-11-10 09:15:00|1193.3|1192.3|1193.7|1192.7|1194.4|1193.4|1193.3|1192.3|281
1605000000000|2020-11-10 09:20:00|1193.6|1192.6|1194.9|1193.9|1195|1194|1193.2|1192.2|251
1605000300000|2020-11-10 09:25:00|1195|1194|1195.8|1194.8|1196|1195|1194.7|1193.7|285
1605000600000|2020-11-10 09:30:00|1196|1195|1194.6|1193.6|1196.3|1195.3|1194.5|1193.5|155
1605000900000|2020-11-10 09:35:00|1194.4|1193.4|1195.5|1194.5|1195.5|1194.5|1194.2|1193.2|241
1605001200000|2020-11-10 09:40:00|1195.4|1194.4|1193.6|1192.6|1196.2|1195.2|1193.6|1192.6|282
1605001500000|2020-11-10 09:45:00|1193.8|1192.8|1196.3|1195.3|1196.4|1195.4|1193.8|1192.8|425
1605001800000|2020-11-10 09:50:00|1196.4|1195.4|1195.2|1194.2|1196.7|1195.7|1194.6|1193.6|426
1605002100000|2020-11-10 09:55:00|1195.3|1194.3|1194.8|1193.8|1195.8|1194.8|1194.6|1193.6|141
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1195.1|1194.1|1195.6|1194.6|1194.6|1193.6|188
1605002700000|2020-11-10 10:05:00|1195.2|1194.2|1191.8|1190.8|1195.2|1194.2|1191.8|1190.8|233
1605003000000|2020-11-10 10:10:00|1191.6|1190.6|1190.8|1189.8|1192.5|1191.5|1190.7|1189.7|349
1605003300000|2020-11-10 10:15:00|1190.7|1189.7|1190.2|1189.2|1191.2|1190.2|1190.2|1189.2|226
1605003600000|2020-11-10 10:20:00|1190.1|1189.1|1189.2|1188.2|1190.2|1189.2|1189.1|1188.1|737
1605003900000|2020-11-10 10:25:00|1189.3|1188.3|1189.1|1188.1|1189.9|1188.9|1188.7|1187.7|447
1605004200000|2020-11-10 10:30:00|1188.9|1187.9|1191.4|1190.4|1191.4|1190.4|1188.6|1187.6|208
1605004500000|2020-11-10 10:35:00|1191.3|1190.3|1191.7|1190.7|1192.8|1191.8|1191.1|1190.1|287
1605004800000|2020-11-10 10:40:00|1191.9|1190.9|1189.9|1188.9|1191.9|1190.9|1189.6|1188.6|334
1605005100000|2020-11-10 10:45:00|1190|1189|1189|1188|1190.7|1189.7|1188.9|1187.9|319
1605005400000|2020-11-10 10:50:00|1188.8|1187.8|1188.8|1187.8|1188.9|1187.9|1188.3|1187.3|236
1605005700000|2020-11-10 10:55:00|1188.9|1187.9|1188.1|1187.1|1189.4|1188.4|1188|1187|266
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1189.1|1188.1|1189.1|1188.1|1187.2|1186.2|453
1605006300000|2020-11-10 11:05:00|1189.2|1188.2|1189.7|1188.7|1189.8|1188.8|1189.1|1188.1|186
1605006600000|2020-11-10 11:10:00|1189.6|1188.6|1189.6|1188.6|1189.8|1188.8|1189.1|1188.1|168
1605006900000|2020-11-10 11:15:00|1189.5|1188.5|1189.4|1188.4|1190.2|1189.2|1189.3|1188.3|169
1605007200000|2020-11-10 11:20:00|1189.5|1188.5|1189|1188|1189.9|1188.9|1189|1188|221
1605007500000|2020-11-10 11:25:00|1189.1|1188.1|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|434
1605007800000|2020-11-10 11:30:00|1189|1188|1190.3|1189.3|1190.3|1189.3|1188.5|1187.5|194
1605008100000|2020-11-10 11:35:00|1190.2|1189.2|1191.2|1190.2|1191.3|1190.3|1189.9|1188.9|151
1605008400000|2020-11-10 11:40:00|1191.1|1190.1|1190.3|1189.3|1191.5|1190.5|1190.3|1189.3|314
1605008700000|2020-11-10 11:45:00|1190.2|1189.2|1189.9|1188.9|1190.8|1189.8|1189.6|1188.6|136
1605009000000|2020-11-10 11:50:00|1189.8|1188.8|1191.2|1190.2|1191.2|1190.2|1189|1188|249
1605009300000|2020-11-10 11:55:00|1191.1|1190.1|1192.5|1191.5|1192.5|1191.5|1190.8|1189.8|197
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1192.5|1191.5|1193.2|1192.2|1191.8|1190.8|355
1605009900000|2020-11-10 12:05:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.8|1190.8|353
1605010200000|2020-11-10 12:10:00|1191.9|1190.9|1191.2|1190.2|1192.4|1191.4|1190.8|1189.8|167
1605010500000|2020-11-10 12:15:00|1191|1190|1191.4|1190.4|1191.8|1190.8|1191|1190|154
1605010800000|2020-11-10 12:20:00|1191.3|1190.3|1189.6|1188.6|1191.4|1190.4|1189.4|1188.4|164
1605011100000|2020-11-10 12:25:00|1189.5|1188.5|1190.2|1189.2|1190.9|1189.9|1189.5|1188.5|79
1605011400000|2020-11-10 12:30:00|1190.3|1189.3|1191.3|1190.3|1191.6|1190.6|1190.3|1189.3|64
1605011700000|2020-11-10 12:35:00|1191.5|1190.5|1191.3|1190.3|1191.6|1190.6|1190.7|1189.7|64
1605012000000|2020-11-10 12:40:00|1191.4|1190.4|1190.4|1189.4|1191.8|1190.8|1190.4|1189.4|229
1605012300000|2020-11-10 12:45:00|1190.6|1189.6|1190.6|1189.6|1190.7|1189.7|1190.1|1189.1|184
1605012600000|2020-11-10 12:50:00|1190.5|1189.5|1191.9|1190.9|1191.9|1190.9|1190.4|1189.4|51
1605012900000|2020-11-10 12:55:00|1191.7|1190.7|1190.3|1189.3|1191.7|1190.7|1190|1189|136
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.6|1189.6|1191.3|1190.3|1190.1|1189.1|110
1605013500000|2020-11-10 13:05:00|1190.4|1189.4|1189.2|1188.2|1190.4|1189.4|1189.1|1188.1|189
1605013800000|2020-11-10 13:10:00|1189.1|1188.1|1190.4|1189.4|1190.6|1189.6|1188.9|1187.9|158
1605014100000|2020-11-10 13:15:00|1190.3|1189.3|1191|1190|1191.1|1190.1|1190.2|1189.2|199
1605014400000|2020-11-10 13:20:00|1190.9|1189.9|1190.5|1189.5|1191.2|1190.2|1190.3|1189.3|192
1605014700000|2020-11-10 13:25:00|1190.8|1189.8|1191.1|1190.1|1191.4|1190.4|1190.1|1189.1|225
1605015000000|2020-11-10 13:30:00|1191.2|1190.2|1189.5|1188.5|1191.3|1190.3|1189.4|1188.4|161
1605015300000|2020-11-10 13:35:00|1189.6|1188.6|1188.8|1187.8|1189.9|1188.9|1188.5|1187.5|385
1605015600000|2020-11-10 13:40:00|1188.7|1187.7|1188.9|1187.9|1189|1188|1187.9|1186.9|208
1605015900000|2020-11-10 13:45:00|1189|1188|1188.8|1187.8|1189.3|1188.3|1188.5|1187.5|289
1605016200000|2020-11-10 13:50:00|1188.9|1187.9|1189.8|1188.8|1189.9|1188.9|1188.9|1187.9|289
1605016500000|2020-11-10 13:55:00|1189.7|1188.7|1190.3|1189.3|1190.7|1189.7|1189.5|1188.5|267
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1190.4|1189.4|1190.6|1189.6|1189.3|1188.3|134
1605017100000|2020-11-10 14:05:00|1190.1|1189.1|1191.6|1190.6|1192.4|1191.4|1190.1|1189.1|684
1605017400000|2020-11-10 14:10:00|1191.5|1190.5|1192.1|1191.1|1192.4|1191.4|1191.4|1190.4|936
1605017700000|2020-11-10 14:15:00|1192|1191|1190.7|1189.7|1192.4|1191.4|1190.6|1189.6|230
1605018000000|2020-11-10 14:20:00|1190.6|1189.6|1190.4|1189.4|1191|1190|1190.3|1189.3|130
1605018300000|2020-11-10 14:25:00|1190.3|1189.3|1191.8|1190.8|1191.8|1190.8|1189.5|1188.5|466
1605018600000|2020-11-10 14:30:00|1191.5|1191|1188.5|1188|1194.2|1193.7|1188.5|1188|7768
1605018900000|2020-11-10 14:35:00|1188.9|1188.4|1186.3|1185.8|1189|1188.5|1185.5|1185|7213
1605019200000|2020-11-10 14:40:00|1186.4|1185.9|1184.1|1183.6|1186.6|1186.1|1183.8|1183.3|5387
1605019500000|2020-11-10 14:45:00|1184|1183.5|1183.5|1183|1184.4|1183.9|1180.9|1180.4|3703
1605019800000|2020-11-10 14:50:00|1183.4|1182.9|1184.6|1184.1|1184.8|1184.3|1183.3|1182.8|2640
1605020100000|2020-11-10 14:55:00|1184.4|1183.9|1183.9|1183.4|1185.7|1185.2|1183.6|1183.1|2402
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1185.8|1185.3|1185.9|1185.4|1183.2|1182.7|2718
1605020700000|2020-11-10 15:05:00|1185.9|1185.4|1183.5|1183|1186.4|1185.9|1182.7|1182.2|2776
1605021000000|2020-11-10 15:10:00|1183.6|1183.1|1184.7|1184.2|1185.7|1185.2|1183.4|1182.9|2377
1605021300000|2020-11-10 15:15:00|1184.6|1184.1|1185.7|1185.2|1186|1185.5|1183.7|1183.2|1758
1605021600000|2020-11-10 15:20:00|1185.6|1185.1|1182.6|1182.1|1185.9|1185.4|1182.1|1181.6|2760
1605021900000|2020-11-10 15:25:00|1182.5|1182|1181.7|1181.2|1183|1182.5|1181.4|1180.9|1845
1605022200000|2020-11-10 15:30:00|1181.6|1181.1|1181.1|1180.6|1182|1181.5|1180.3|1179.8|1729
1605022500000|2020-11-10 15:35:00|1180.9|1180.4|1178.1|1177.6|1181.8|1181.3|1178.1|1177.6|2497
1605022800000|2020-11-10 15:40:00|1178.3|1177.8|1178|1177.5|1179|1178.5|1177.4|1176.9|2826
1605023100000|2020-11-10 15:45:00|1177.9|1177.4|1179.8|1179.3|1179.9|1179.4|1177.8|1177.3|2865
1605023400000|2020-11-10 15:50:00|1179.9|1179.4|1179.8|1179.3|1180.4|1179.9|1179|1178.5|1621
1605023700000|2020-11-10 15:55:00|1179.7|1179.2|1180.8|1180.3|1181.4|1180.9|1179.4|1178.9|1311
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1182.1|1181.6|1182.5|1182|1180.5|1180|1793
1605024300000|2020-11-10 16:05:00|1182.2|1181.7|1182.5|1182|1182.9|1182.4|1181.4|1180.9|1542
1605024600000|2020-11-10 16:10:00|1182.4|1181.9|1182.5|1182|1183.4|1182.9|1182.3|1181.8|1214
1605024900000|2020-11-10 16:15:00|1182.4|1181.9|1181.5|1181|1182.8|1182.3|1180.5|1180|1289
1605025200000|2020-11-10 16:20:00|1181.4|1180.9|1181.4|1180.9|1182|1181.5|1180.5|1180|1672
1605025500000|2020-11-10 16:25:00|1181.5|1181|1184.2|1183.7|1184.2|1183.7|1181.3|1180.8|1732
1605025800000|2020-11-10 16:30:00|1184.3|1183.8|1184.3|1183.8|1185.6|1185.1|1183.8|1183.3|2530
1605026100000|2020-11-10 16:35:00|1184.4|1183.9|1184.5|1184|1184.7|1184.2|1183.5|1183|1678
1605026400000|2020-11-10 16:40:00|1184.6|1184.1|1186.7|1186.2|1187|1186.5|1184.6|1184.1|1858
1605026700000|2020-11-10 16:45:00|1186.6|1186.1|1186.1|1185.6|1187.3|1186.8|1186|1185.5|977
1605027000000|2020-11-10 16:50:00|1186|1185.5|1185.3|1184.8|1186.7|1186.2|1184.5|1184|1018
1605027300000|2020-11-10 16:55:00|1185.2|1184.7|1184.9|1184.4|1186.4|1185.9|1184.8|1184.3|726
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1187.4|1186.9|1188|1187.5|1184.7|1184.2|1817
1605027900000|2020-11-10 17:05:00|1187.5|1187|1188.6|1188.1|1189.3|1188.8|1186.9|1186.4|1422
1605028200000|2020-11-10 17:10:00|1188.5|1188|1189.7|1189.2|1189.8|1189.3|1188.1|1187.6|941
1605028500000|2020-11-10 17:15:00|1189.8|1189.3|1189.9|1189.4|1190.3|1189.8|1189.1|1188.6|785
1605028800000|2020-11-10 17:20:00|1189.8|1189.3|1189.3|1188.8|1190|1189.5|1188.9|1188.4|704
1605029100000|2020-11-10 17:25:00|1189.4|1188.9|1189.1|1188.6|1189.7|1189.2|1188.6|1188.1|916
1605029400000|2020-11-10 17:30:00|1189|1188.5|1189.1|1188.6|1190|1189.5|1188.9|1188.4|705
1605029700000|2020-11-10 17:35:00|1189|1188.5|1188.9|1188.4|1189.3|1188.8|1188.4|1187.9|751
1605030000000|2020-11-10 17:40:00|1189|1188.5|1189.2|1188.7|1189.9|1189.4|1188.6|1188.1|608
1605030300000|2020-11-10 17:45:00|1189.1|1188.6|1190.4|1189.9|1190.9|1190.4|1188.9|1188.4|696
1605030600000|2020-11-10 17:50:00|1190.3|1189.8|1190.1|1189.6|1190.5|1190|1189.5|1189|816
1605030900000|2020-11-10 17:55:00|1190|1189.5|1190|1189.5|1190.8|1190.3|1189.9|1189.4|476
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1191.3|1190.8|1191.3|1190.8|1190|1189.5|514
1605031500000|2020-11-10 18:05:00|1191.2|1190.7|1190.4|1189.9|1191.6|1191.1|1190.4|1189.9|598
1605031800000|2020-11-10 18:10:00|1190.5|1190|1188.5|1188|1190.6|1190.1|1188.5|1188|702
1605032100000|2020-11-10 18:15:00|1188.6|1188.1|1188.3|1187.8|1188.9|1188.4|1188.2|1187.7|495
1605032400000|2020-11-10 18:20:00|1188.4|1187.9|1186.2|1185.7|1188.4|1187.9|1186.2|1185.7|767
1605032700000|2020-11-10 18:25:00|1186.3|1185.8|1187|1186.5|1187.1|1186.6|1185.9|1185.4|512
1605033000000|2020-11-10 18:30:00|1186.9|1186.4|1186.1|1185.6|1186.9|1186.4|1185.8|1185.3|507
1605033300000|2020-11-10 18:35:00|1186.3|1185.8|1188.1|1187.6|1188.4|1187.9|1186.1|1185.6|582
1605033600000|2020-11-10 18:40:00|1188.2|1187.7|1188.4|1187.9|1188.8|1188.3|1188.2|1187.7|466
1605033900000|2020-11-10 18:45:00|1188.6|1188.1|1187.9|1187.4|1188.6|1188.1|1187.9|1187.4|345
1605034200000|2020-11-10 18:50:00|1188|1187.5|1188.7|1188.2|1189|1188.5|1188|1187.5|732
1605034500000|2020-11-10 18:55:00|1188.5|1188|1188.2|1187.7|1188.8|1188.3|1188|1187.5|950
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.4|1187.9|1186.8|1186.3|1373
1605035100000|2020-11-10 19:05:00|1187.9|1187.4|1188.2|1187.7|1188.6|1188.1|1187.7|1187.2|483
1605035400000|2020-11-10 19:10:00|1188.1|1187.6|1186.4|1185.9|1188.3|1187.8|1185.9|1185.4|881
1605035700000|2020-11-10 19:15:00|1186.5|1186|1184.8|1184.3|1186.9|1186.4|1184.4|1183.9|740
1605036000000|2020-11-10 19:20:00|1184.9|1184.4|1185.5|1185|1185.9|1185.4|1184.3|1183.8|594
1605036300000|2020-11-10 19:25:00|1185.7|1185.2|1185.4|1184.9|1186.7|1186.2|1184.2|1183.7|814
1605036600000|2020-11-10 19:30:00|1185.5|1185|1187.4|1186.9|1187.8|1187.3|1185.5|1185|1166
1605036900000|2020-11-10 19:35:00|1187.3|1186.8|1187.9|1187.4|1188.3|1187.8|1186.7|1186.2|718
1605037200000|2020-11-10 19:40:00|1187.8|1187.3|1187.5|1187|1188.8|1188.3|1186.9|1186.4|1217
1605037500000|2020-11-10 19:45:00|1187.4|1186.9|1187.4|1186.9|1188.2|1187.7|1186.9|1186.4|849
1605037800000|2020-11-10 19:50:00|1187.3|1186.8|1188.1|1187.6|1188.8|1188.3|1187.3|1186.8|829
1605038100000|2020-11-10 19:55:00|1187.9|1187.4|1187.7|1187.2|1188.3|1187.8|1187.3|1186.8|648
1605038400000|2020-11-10 20:00:00|1187.5|1187|1187.3|1186.8|1188.4|1187.9|1187.2|1186.7|606
1605038700000|2020-11-10 20:05:00|1187.5|1187|1186.4|1185.9|1187.7|1187.2|1186|1185.5|555
1605039000000|2020-11-10 20:10:00|1186.5|1186|1185.8|1185.3|1187.2|1186.7|1185.7|1185.2|492
1605039300000|2020-11-10 20:15:00|1185.9|1185.4|1187.4|1186.9|1187.8|1187.3|1185.7|1185.2|605
1605039600000|2020-11-10 20:20:00|1187.5|1187|1187.5|1187|1188|1187.5|1187.2|1186.7|637
1605039900000|2020-11-10 20:25:00|1187.4|1186.9|1186.9|1186.4|1187.4|1186.9|1185.7|1185.2|855
1605040200000|2020-11-10 20:30:00|1186.8|1186.3|1185.7|1185.2|1187.3|1186.8|1185.5|1185|1585
1605040500000|2020-11-10 20:35:00|1185.6|1185.1|1184.9|1184.4|1185.8|1185.3|1184.6|1184.1|642
1605040800000|2020-11-10 20:40:00|1185|1184.5|1184.8|1184.3|1185.4|1184.9|1184.8|1184.3|1072
1605041100000|2020-11-10 20:45:00|1184.9|1184.4|1184.3|1183.8|1185.3|1184.8|1184|1183.5|1328
1605041400000|2020-11-10 20:50:00|1184.5|1184|1183.4|1182.9|1184.8|1184.3|1182.9|1182.4|1419
1605041700000|2020-11-10 20:55:00|1183.5|1183|1183.3|1182.8|1183.8|1183.3|1182.6|1182.1|9070
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1184.3|1183.3|1184.5|1183.5|1183.1|1182.1|904
1605042300000|2020-11-10 21:05:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.6|1182.6|168
1605042600000|2020-11-10 21:10:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1183.2|1182.2|120
1605043200000|2020-11-10 21:20:00|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|4
1605043500000|2020-11-10 21:25:00|1184.4|1183.4|1184|1183|1184.5|1183.5|1183.9|1182.9|59
1605043800000|2020-11-10 21:30:00|1184.1|1183.1|1183.4|1182.4|1184.1|1183.1|1183.4|1182.4|3
1605044100000|2020-11-10 21:35:00|||||||||3
1605044400000|2020-11-10 21:40:00|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1
1605045000000|2020-11-10 21:50:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|2
1605045300000|2020-11-10 21:55:00|1183.1|1182.1|1183|1182|1183.1|1182.1|1183|1182|26
1605045900000|2020-11-10 22:05:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1185.2|1183.2|1185.6|1183.6|1183.5|1181.5|0
1605049500000|2020-11-10 23:05:00|1185.1|1183.1|1185.8|1183.8|1186|1184|1184.9|1182.9|0
1605049800000|2020-11-10 23:10:00|1185.6|1183.6|1185.2|1183.2|1185.9|1183.9|1185|1183|0
1605050100000|2020-11-10 23:15:00|1185.3|1183.3|1185|1183|1185.5|1183.5|1184.9|1182.9|0
1605050400000|2020-11-10 23:20:00|1185.2|1183.2|1183.8|1181.8|1185.2|1183.2|1183.4|1181.4|0
1605050700000|2020-11-10 23:25:00|1183.9|1181.9|1184.5|1182.5|1184.8|1182.8|1183.9|1181.9|0
1605051000000|2020-11-10 23:30:00|1184.4|1182.4|1182.8|1180.8|1184.6|1182.6|1182.7|1180.7|0
1605051300000|2020-11-10 23:35:00|1182.9|1180.9|1183.5|1181.5|1183.8|1181.8|1182.9|1180.9|0
1605051600000|2020-11-10 23:40:00|1183.6|1181.6|1184|1182|1184.2|1182.2|1183.2|1181.2|0
1605051900000|2020-11-10 23:45:00|1183.9|1181.9|1184|1182|1184.7|1182.7|1183.7|1181.7|0
1605052200000|2020-11-10 23:50:00|1184.1|1182.1|1182.7|1180.7|1184.1|1182.1|1182.4|1180.4|0
1605052500000|2020-11-10 23:55:00|1182.6|1180.6|1181.2|1179.2|1182.9|1180.9|1180.3|1178.3|0
1605052800000|2020-11-11 00:00:00|1181.1|1179.1|1179.7|1177.7|1182.2|1180.2|1179.3|1177.3|0
1605053100000|2020-11-11 00:05:00|1179.5|1177.5|1179.4|1177.4|1180.8|1178.8|1179|1177|0
1605053400000|2020-11-11 00:10:00|1179.5|1177.5|1180.7|1178.7|1180.7|1178.7|1179.4|1177.4|0
1605053700000|2020-11-11 00:15:00|1180.8|1178.8|1179.9|1177.9|1181.2|1179.2|1179.8|1177.8|0
1605054000000|2020-11-11 00:20:00|1179.8|1177.8|1180.2|1178.2|1180.8|1178.8|1179.8|1177.8|0
1605054300000|2020-11-11 00:25:00|1180|1178|1180.5|1178.5|1180.8|1178.8|1179.7|1177.7|0
1605054600000|2020-11-11 00:30:00|1180.6|1178.6|1180.8|1178.8|1180.8|1178.8|1179.9|1177.9|0
1605054900000|2020-11-11 00:35:00|1180.7|1178.7|1181.3|1179.3|1181.5|1179.5|1180.7|1178.7|0
1605055200000|2020-11-11 00:40:00|1181.4|1179.4|1181.2|1179.2|1181.9|1179.9|1181|1179|0
1605055500000|2020-11-11 00:45:00|1181.3|1179.3|1180.8|1178.8|1181.7|1179.7|1180.8|1178.8|0
1605055800000|2020-11-11 00:50:00|1180.7|1178.7|1180.6|1178.6|1181.2|1179.2|1180.4|1178.4|0
1605056100000|2020-11-11 00:55:00|1180.5|1178.5|1180.6|1178.6|1181|1179|1180.4|1178.4|0
1605056400000|2020-11-11 01:00:00|1182.6|1181.6|1182.4|1181.4|1183.5|1182.5|1182.1|1181.1|123
1605056700000|2020-11-11 01:05:00|1182.2|1181.2|1184.4|1183.4|1184.4|1183.4|1182.2|1181.2|46
1605057000000|2020-11-11 01:10:00|1184.7|1183.7|1185.2|1184.2|1185.2|1184.2|1183.9|1182.9|113
1605057300000|2020-11-11 01:15:00|1185|1184|1182.3|1181.3|1185|1184|1182.1|1181.1|66
1605057600000|2020-11-11 01:20:00|1182|1181|1182|1181|1182.8|1181.8|1182|1181|17
1605057900000|2020-11-11 01:25:00|1181.8|1180.8|1182.4|1181.4|1182.5|1181.5|1181.3|1180.3|61
1605058200000|2020-11-11 01:30:00|1182.7|1181.7|1183.4|1182.4|1184|1183|1182.2|1181.2|26
1605058500000|2020-11-11 01:35:00|1184|1183|1185.9|1184.9|1186.1|1185.1|1184|1183|63
1605058800000|2020-11-11 01:40:00|1186.1|1185.1|1185.5|1184.5|1186.5|1185.5|1185.5|1184.5|53
1605059100000|2020-11-11 01:45:00|1185|1184|1185.7|1184.7|1186|1185|1185|1184|14
1605059400000|2020-11-11 01:50:00|1186|1185|1185.4|1184.4|1186.4|1185.4|1185|1184|37
1605059700000|2020-11-11 01:55:00|1185.5|1184.5|1188.2|1187.2|1188.6|1187.6|1185.5|1184.5|44
1605060000000|2020-11-11 02:00:00|1188.5|1187.5|1188.2|1187.2|1188.5|1187.5|1187.6|1186.6|23
1605060300000|2020-11-11 02:05:00|1188.5|1187.5|1188.8|1187.8|1189.5|1188.5|1188.1|1187.1|44
1605060600000|2020-11-11 02:10:00|1188.7|1187.7|1188.8|1187.8|1189.6|1188.6|1188.7|1187.7|18
1605060900000|2020-11-11 02:15:00|1188.9|1187.9|1188.5|1187.5|1189.2|1188.2|1188.2|1187.2|10
1605061200000|2020-11-11 02:20:00|1188.7|1187.7|1188.4|1187.4|1189.2|1188.2|1187.7|1186.7|29
1605061500000|2020-11-11 02:25:00|1188.5|1187.5|1186.5|1185.5|1188.6|1187.6|1186.4|1185.4|25
1605061800000|2020-11-11 02:30:00|1186.6|1185.6|1186.3|1185.3|1187.4|1186.4|1185.7|1184.7|21
1605062100000|2020-11-11 02:35:00|1186.1|1185.1|1185.8|1184.8|1186.8|1185.8|1185.5|1184.5|30
1605062400000|2020-11-11 02:40:00|1186.4|1185.4|1186.4|1185.4|1187.6|1186.6|1186.4|1185.4|27
1605062700000|2020-11-11 02:45:00|1186.2|1185.2|1185.3|1184.3|1186.2|1185.2|1185.1|1184.1|44
1605063000000|2020-11-11 02:50:00|1185.2|1184.2|1183.9|1182.9|1185.2|1184.2|1183.4|1182.4|40
1605063300000|2020-11-11 02:55:00|1183.4|1182.4|1184.1|1183.1|1184.4|1183.4|1183|1182|32
1605063600000|2020-11-11 03:00:00|1184.4|1183.4|1184.5|1183.5|1184.9|1183.9|1183.9|1182.9|26
1605063900000|2020-11-11 03:05:00|1184.1|1183.1|1184.5|1183.5|1184.6|1183.6|1184.1|1183.1|7
1605064200000|2020-11-11 03:10:00|1185.5|1184.5|1185|1184|1185.7|1184.7|1184.9|1183.9|18
1605064500000|2020-11-11 03:15:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1185.1|1184.1|7
1605064800000|2020-11-11 03:20:00|1185.7|1184.7|1185.6|1184.6|1186.5|1185.5|1185.4|1184.4|29
1605065100000|2020-11-11 03:25:00|1186|1185|1185.8|1184.8|1186.5|1185.5|1185.7|1184.7|19
1605065400000|2020-11-11 03:30:00|1185.7|1184.7|1183|1182|1186|1185|1182.9|1181.9|11
1605065700000|2020-11-11 03:35:00|1182.9|1181.9|1182.9|1181.9|1183.2|1182.2|1182.8|1181.8|11
1605066000000|2020-11-11 03:40:00|1183.1|1182.1|1183.4|1182.4|1183.4|1182.4|1182.9|1181.9|28
1605066300000|2020-11-11 03:45:00|1183.3|1182.3|1182.6|1181.6|1183.6|1182.6|1182.6|1181.6|21
1605066600000|2020-11-11 03:50:00|1182.9|1181.9|1183.8|1182.8|1184.2|1183.2|1182.8|1181.8|22
1605066900000|2020-11-11 03:55:00|1183.9|1182.9|1184|1183|1184.2|1183.2|1183.6|1182.6|17
1605067200000|2020-11-11 04:00:00|1183.9|1182.9|1183.5|1182.5|1184.3|1183.3|1183.3|1182.3|22
1605067500000|2020-11-11 04:05:00|1183.6|1182.6|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|8
1605067800000|2020-11-11 04:10:00|1183.3|1182.3|1184|1183|1184|1183|1183|1182|14
1605068100000|2020-11-11 04:15:00|1183.8|1182.8|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|14
1605068400000|2020-11-11 04:20:00|1183.8|1182.8|1183.9|1182.9|1184.2|1183.2|1183.8|1182.8|10
1605068700000|2020-11-11 04:25:00|1184|1183|1183.2|1182.2|1184|1183|1183.2|1182.2|11
1605069000000|2020-11-11 04:30:00|1183.5|1182.5|1183.1|1182.1|1183.5|1182.5|1183.1|1182.1|21
1605069300000|2020-11-11 04:35:00|1183|1182|1183.4|1182.4|1183.5|1182.5|1182.8|1181.8|11
1605069600000|2020-11-11 04:40:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.1|1182.1|5
1605069900000|2020-11-11 04:45:00|1183.4|1182.4|1183.9|1182.9|1184|1183|1183.2|1182.2|16
1605070200000|2020-11-11 04:50:00|1183.7|1182.7|1183.8|1182.8|1184.1|1183.1|1183.6|1182.6|66
1605070500000|2020-11-11 04:55:00|1183.9|1182.9|1184.5|1183.5|1184.6|1183.6|1183.9|1182.9|44
1605070800000|2020-11-11 05:00:00|1184.6|1183.6|1186.1|1185.1|1186.1|1185.1|1184.6|1183.6|82
1605071100000|2020-11-11 05:05:00|1185.9|1184.9|1185.6|1184.6|1185.9|1184.9|1185.3|1184.3|45
1605071400000|2020-11-11 05:10:00|1185.9|1184.9|1185.7|1184.7|1185.9|1184.9|1185|1184|41
1605071700000|2020-11-11 05:15:00|1186|1185|1186.5|1185.5|1186.5|1185.5|1186|1185|23
1605072000000|2020-11-11 05:20:00|1186.6|1185.6|1187.3|1186.3|1187.3|1186.3|1186.6|1185.6|26
1605072300000|2020-11-11 05:25:00|1187.4|1186.4|1188|1187|1188.2|1187.2|1187.4|1186.4|36
1605072600000|2020-11-11 05:30:00|1187.8|1186.8|1186.7|1185.7|1188.2|1187.2|1186.7|1185.7|27
1605072900000|2020-11-11 05:35:00|1186.9|1185.9|1185.4|1184.4|1186.9|1185.9|1185.4|1184.4|17
1605073200000|2020-11-11 05:40:00|1185.6|1184.6|1184.9|1183.9|1185.6|1184.6|1184.9|1183.9|15
1605073500000|2020-11-11 05:45:00|1185.1|1184.1|1184.7|1183.7|1185.1|1184.1|1184.7|1183.7|9
1605073800000|2020-11-11 05:50:00|1184.5|1183.5|1183.6|1182.6|1184.7|1183.7|1183.6|1182.6|14
1605074100000|2020-11-11 05:55:00|1183.9|1182.9|1184.5|1183.5|1184.5|1183.5|1183.6|1182.6|16
1605074400000|2020-11-11 06:00:00|1184.9|1183.9|1186|1185|1186.3|1185.3|1184.9|1183.9|17
1605074700000|2020-11-11 06:05:00|1186.2|1185.2|1185.9|1184.9|1186.2|1185.2|1185.6|1184.6|39
1605075000000|2020-11-11 06:10:00|1186|1185|1185.8|1184.8|1186.1|1185.1|1185.7|1184.7|4
1605075300000|2020-11-11 06:15:00|1186|1185|1185.8|1184.8|1186.1|1185.1|1185.8|1184.8|11
1605075600000|2020-11-11 06:20:00|1185.7|1184.7|1185.7|1184.7|1186|1185|1185.4|1184.4|8
1605075900000|2020-11-11 06:25:00|1186.2|1185.2|1186.2|1185.2|1186.4|1185.4|1186|1185|7
1605076200000|2020-11-11 06:30:00|1186.3|1185.3|1187.2|1186.2|1187.2|1186.2|1186.3|1185.3|5
1605076500000|2020-11-11 06:35:00|1187.5|1186.5|1188|1187|1188|1187|1187.3|1186.3|11
1605076800000|2020-11-11 06:40:00|1187.9|1186.9|1188.2|1187.2|1188.5|1187.5|1187.6|1186.6|28
1605077100000|2020-11-11 06:45:00|1188.4|1187.4|1188|1187|1188.4|1187.4|1187.9|1186.9|9
1605077400000|2020-11-11 06:50:00|1187.9|1186.9|1186.7|1185.7|1187.9|1186.9|1186.7|1185.7|28
1605077700000|2020-11-11 06:55:00|1186.5|1185.5|1185.8|1184.8|1186.5|1185.5|1185.7|1184.7|14
1605078000000|2020-11-11 07:00:00|1186.2|1185.2|1186.3|1185.3|1186.6|1185.6|1186.1|1185.1|99
1605078300000|2020-11-11 07:05:00|1186.2|1185.2|1187|1186|1187.5|1186.5|1185.8|1184.8|113
1605078600000|2020-11-11 07:10:00|1187.4|1186.4|1186.6|1185.6|1187.4|1186.4|1186.3|1185.3|105
1605078900000|2020-11-11 07:15:00|1186.3|1185.3|1185.1|1184.1|1186.4|1185.4|1185.1|1184.1|64
1605079200000|2020-11-11 07:20:00|1185.4|1184.4|1184.2|1183.2|1185.8|1184.8|1184.2|1183.2|26
1605079500000|2020-11-11 07:25:00|1184.1|1183.1|1183|1182|1184.3|1183.3|1182.8|1181.8|92
1605079800000|2020-11-11 07:30:00|1183.2|1182.2|1183.2|1182.2|1183.4|1182.4|1182.6|1181.6|46
1605080100000|2020-11-11 07:35:00|1183.1|1182.1|1181.1|1180.1|1183.4|1182.4|1181.1|1180.1|50
1605080400000|2020-11-11 07:40:00|1181.2|1180.2|1179.6|1178.6|1181.2|1180.2|1179.4|1178.4|75
1605080700000|2020-11-11 07:45:00|1179.5|1178.5|1178|1177|1179.6|1178.6|1177.8|1176.8|166
1605081000000|2020-11-11 07:50:00|1178.3|1177.3|1177.7|1176.7|1178.7|1177.7|1177.6|1176.6|274
1605081300000|2020-11-11 07:55:00|1177.5|1176.5|1177|1176|1178.2|1177.2|1176.7|1175.7|257
1605081600000|2020-11-11 08:00:00|1176.9|1175.9|1178.9|1177.9|1179|1178|1176.8|1175.8|385
1605081900000|2020-11-11 08:05:00|1178.8|1177.8|1179.6|1178.6|1179.7|1178.7|1177.9|1176.9|167
1605082200000|2020-11-11 08:10:00|1179.4|1178.4|1178.8|1177.8|1179.4|1178.4|1178.3|1177.3|277
1605082500000|2020-11-11 08:15:00|1178.4|1177.4|1178.3|1177.3|1179.5|1178.5|1178.1|1177.1|245
1605082800000|2020-11-11 08:20:00|1178.2|1177.2|1178.7|1177.7|1180|1179|1177.8|1176.8|225
1605083100000|2020-11-11 08:25:00|1178.8|1177.8|1179.8|1178.8|1180.7|1179.7|1178.8|1177.8|233
1605083400000|2020-11-11 08:30:00|1179.7|1178.7|1180.3|1179.3|1180.4|1179.4|1178.2|1177.2|339
1605083700000|2020-11-11 08:35:00|1180.2|1179.2|1180.9|1179.9|1180.9|1179.9|1179.2|1178.2|89
1605084000000|2020-11-11 08:40:00|1181|1180|1183|1182|1183.5|1182.5|1181|1180|309
1605084300000|2020-11-11 08:45:00|1183.1|1182.1|1184.4|1183.4|1184.5|1183.5|1182.4|1181.4|199
1605084600000|2020-11-11 08:50:00|1184.3|1183.3|1182.6|1181.6|1184.3|1183.3|1182.6|1181.6|110
1605084900000|2020-11-11 08:55:00|1182.3|1181.3|1184.8|1183.8|1185|1184|1182.2|1181.2|223
1605085200000|2020-11-11 09:00:00|1184.6|1183.6|1183.2|1182.2|1185.6|1184.6|1183.2|1182.2|303
1605085500000|2020-11-11 09:05:00|1183.3|1182.3|1181.7|1180.7|1183.6|1182.6|1181.3|1180.3|420
1605085800000|2020-11-11 09:10:00|1181.8|1180.8|1181.5|1180.5|1182.2|1181.2|1181.5|1180.5|116
1605086100000|2020-11-11 09:15:00|1181.6|1180.6|1182.7|1181.7|1182.9|1181.9|1181.6|1180.6|83
1605086400000|2020-11-11 09:20:00|1182.9|1181.9|1183.4|1182.4|1183.8|1182.8|1182.5|1181.5|157
1605086700000|2020-11-11 09:25:00|1183.5|1182.5|1183.7|1182.7|1184.7|1183.7|1183.2|1182.2|518
1605087000000|2020-11-11 09:30:00|1183.6|1182.6|1182.7|1181.7|1183.7|1182.7|1182.3|1181.3|36
1605087300000|2020-11-11 09:35:00|1183|1182|1182.6|1181.6|1183|1182|1182.5|1181.5|12
1605087600000|2020-11-11 09:40:00|1182.9|1181.9|1183.2|1182.2|1183.5|1182.5|1182.5|1181.5|142
1605087900000|2020-11-11 09:45:00|1183.3|1182.3|1182.8|1181.8|1183.8|1182.8|1182.5|1181.5|122
1605088200000|2020-11-11 09:50:00|1182.9|1181.9|1183.4|1182.4|1183.5|1182.5|1182.7|1181.7|230
1605088500000|2020-11-11 09:55:00|1183.6|1182.6|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|97
1605088800000|2020-11-11 10:00:00|1183.4|1182.4|1183.8|1182.8|1183.9|1182.9|1183.4|1182.4|57
1605089100000|2020-11-11 10:05:00|1183.7|1182.7|1183.9|1182.9|1184.1|1183.1|1183.4|1182.4|58
1605089400000|2020-11-11 10:10:00|1184|1183|1183.9|1182.9|1184.3|1183.3|1183.4|1182.4|117
1605089700000|2020-11-11 10:15:00|1184.1|1183.1|1184.2|1183.2|1184.5|1183.5|1184.1|1183.1|52
1605090000000|2020-11-11 10:20:00|1184.1|1183.1|1184.5|1183.5|1184.6|1183.6|1183.7|1182.7|83
1605090300000|2020-11-11 10:25:00|1184.4|1183.4|1185.1|1184.1|1185.1|1184.1|1184.2|1183.2|47
1605090600000|2020-11-11 10:30:00|1185|1184|1184.7|1183.7|1185|1184|1184.3|1183.3|66
1605090900000|2020-11-11 10:35:00|1184.6|1183.6|1184.5|1183.5|1184.8|1183.8|1184.2|1183.2|45
1605091200000|2020-11-11 10:40:00|1184.8|1183.8|1184.7|1183.7|1184.8|1183.8|1184.1|1183.1|113
1605091500000|2020-11-11 10:45:00|1184.6|1183.6|1184.6|1183.6|1184.8|1183.8|1184.5|1183.5|75
1605091800000|2020-11-11 10:50:00|1184.4|1183.4|1185|1184|1185.1|1184.1|1184.4|1183.4|24
1605092100000|2020-11-11 10:55:00|1184.9|1183.9|1185.5|1184.5|1185.7|1184.7|1184.8|1183.8|64
1605092400000|2020-11-11 11:00:00|1185.4|1184.4|1186.5|1185.5|1186.8|1185.8|1185.3|1184.3|284
1605092700000|2020-11-11 11:05:00|1186.6|1185.6|1185.6|1184.6|1186.6|1185.6|1185.5|1184.5|100
1605093000000|2020-11-11 11:10:00|1185.7|1184.7|1184.3|1183.3|1185.9|1184.9|1184.3|1183.3|102
1605093300000|2020-11-11 11:15:00|1184.2|1183.2|1185.9|1184.9|1186.1|1185.1|1184.1|1183.1|117
1605093600000|2020-11-11 11:20:00|1185.7|1184.7|1185.5|1184.5|1186.4|1185.4|1185.5|1184.5|104
1605093900000|2020-11-11 11:25:00|1185.4|1184.4|1185.8|1184.8|1185.8|1184.8|1185.3|1184.3|29
1605094200000|2020-11-11 11:30:00|1185.9|1184.9|1185.5|1184.5|1186.4|1185.4|1185.5|1184.5|236
1605094500000|2020-11-11 11:35:00|1185.6|1184.6|1185.5|1184.5|1185.8|1184.8|1185.2|1184.2|125
1605094800000|2020-11-11 11:40:00|1185.3|1184.3|1184.7|1183.7|1185.3|1184.3|1184.5|1183.5|78
1605095100000|2020-11-11 11:45:00|1184.6|1183.6|1184.6|1183.6|1184.8|1183.8|1184.3|1183.3|62
1605095400000|2020-11-11 11:50:00|1184.7|1183.7|1185|1184|1185|1184|1184.3|1183.3|51
1605095700000|2020-11-11 11:55:00|1185.2|1184.2|1185.9|1184.9|1186.1|1185.1|1184.6|1183.6|132
1605096000000|2020-11-11 12:00:00|1185.8|1184.8|1182.7|1181.7|1185.9|1184.9|1182.6|1181.6|345
1605096300000|2020-11-11 12:05:00|1182.6|1181.6|1181.4|1180.4|1182.8|1181.8|1181.4|1180.4|206
1605096600000|2020-11-11 12:10:00|1181.5|1180.5|1181.2|1180.2|1181.5|1180.5|1180.9|1179.9|250
1605096900000|2020-11-11 12:15:00|1181.3|1180.3|1182.8|1181.8|1182.9|1181.9|1181.3|1180.3|71
1605097200000|2020-11-11 12:20:00|1183|1182|1182.7|1181.7|1183.1|1182.1|1182.5|1181.5|75
1605097500000|2020-11-11 12:25:00|1182.5|1181.5|1181.8|1180.8|1183|1182|1181.7|1180.7|114
1605097800000|2020-11-11 12:30:00|1181.6|1180.6|1182.1|1181.1|1182.5|1181.5|1181.6|1180.6|139
1605098100000|2020-11-11 12:35:00|1182.2|1181.2|1181.2|1180.2|1182.5|1181.5|1181.1|1180.1|113
1605098400000|2020-11-11 12:40:00|1181.1|1180.1|1180.6|1179.6|1181.5|1180.5|1180.5|1179.5|236
1605098700000|2020-11-11 12:45:00|1180.5|1179.5|1180.9|1179.9|1181|1180|1180.1|1179.1|168
1605099000000|2020-11-11 12:50:00|1181|1180|1182|1181|1182.2|1181.2|1180.9|1179.9|63
1605099300000|2020-11-11 12:55:00|1181.9|1180.9|1182.8|1181.8|1182.8|1181.8|1181.9|1180.9|75
1605099600000|2020-11-11 13:00:00|1182.9|1181.9|1184.3|1183.3|1184.3|1183.3|1182.7|1181.7|304
1605099900000|2020-11-11 13:05:00|1184.1|1183.1|1183.9|1182.9|1185|1184|1183.5|1182.5|380
1605100200000|2020-11-11 13:10:00|1184.1|1183.1|1184.9|1183.9|1185.1|1184.1|1183.9|1182.9|135
1605100500000|2020-11-11 13:15:00|1184.8|1183.8|1185.1|1184.1|1185.1|1184.1|1184.2|1183.2|151
1605100800000|2020-11-11 13:20:00|1185.3|1184.3|1185.4|1184.4|1185.9|1184.9|1185.1|1184.1|301
1605101100000|2020-11-11 13:25:00|1185.5|1184.5|1185.1|1184.1|1185.6|1184.6|1185|1184|241
1605101400000|2020-11-11 13:30:00|1185.2|1184.2|1183.9|1182.9|1185.3|1184.3|1183.8|1182.8|197
1605101700000|2020-11-11 13:35:00|1183.8|1182.8|1184|1183|1184.2|1183.2|1183.7|1182.7|149
1605102000000|2020-11-11 13:40:00|1183.7|1182.7|1183.2|1182.2|1183.7|1182.7|1182.5|1181.5|178
1605102300000|2020-11-11 13:45:00|1183.4|1182.4|1182.8|1181.8|1183.4|1182.4|1182.7|1181.7|90
1605102600000|2020-11-11 13:50:00|1182.7|1181.7|1183.6|1182.6|1183.8|1182.8|1182.6|1181.6|255
1605102900000|2020-11-11 13:55:00|1183.7|1182.7|1183.5|1182.5|1183.7|1182.7|1182.8|1181.8|171
1605103200000|2020-11-11 14:00:00|1183.6|1182.6|1183.4|1182.4|1183.6|1182.6|1183.1|1182.1|131
1605103500000|2020-11-11 14:05:00|1183.3|1182.3|1182.4|1181.4|1183.3|1182.3|1181.7|1180.7|355
1605103800000|2020-11-11 14:10:00|1182.5|1181.5|1183.4|1182.4|1183.5|1182.5|1182.5|1181.5|174
1605104100000|2020-11-11 14:15:00|1183.3|1182.3|1182.8|1181.8|1183.8|1182.8|1182.7|1181.7|283
1605104400000|2020-11-11 14:20:00|1182.6|1181.6|1182.3|1181.3|1182.7|1181.7|1182.2|1181.2|204
1605104700000|2020-11-11 14:25:00|1182.2|1181.2|1181|1180|1182.2|1181.2|1180.8|1179.8|527
1605105000000|2020-11-11 14:30:00|1180.8|1180.3|1180.8|1180.3|1181.4|1180.9|1178.8|1178.3|5943
1605105300000|2020-11-11 14:35:00|1180.6|1180.1|1182.7|1182.2|1183|1182.5|1180.6|1180.1|4801
1605105600000|2020-11-11 14:40:00|1182.8|1182.3|1185.6|1185.1|1185.6|1185.1|1181.8|1181.3|4048
1605105900000|2020-11-11 14:45:00|1185.7|1185.2|1184.7|1184.2|1186|1185.5|1183.9|1183.4|2275
1605106200000|2020-11-11 14:50:00|1184.6|1184.1|1184.2|1183.7|1185.4|1184.9|1184|1183.5|1423
1605106500000|2020-11-11 14:55:00|1184.3|1183.8|1183|1182.5|1185|1184.5|1182.9|1182.4|1852
1605106800000|2020-11-11 15:00:00|1183.2|1182.7|1184.4|1183.9|1184.5|1184|1183.2|1182.7|1584
1605107100000|2020-11-11 15:05:00|1184.5|1184|1186.6|1186.1|1186.9|1186.4|1184.5|1184|1096
1605107400000|2020-11-11 15:10:00|1186.5|1186|1187.6|1187.1|1187.6|1187.1|1185.8|1185.3|1261
1605107700000|2020-11-11 15:15:00|1187.5|1187|1187.2|1186.7|1188.4|1187.9|1185.5|1185|2047
1605108000000|2020-11-11 15:20:00|1187.1|1186.6|1185.9|1185.4|1187.3|1186.8|1185.9|1185.4|1523
1605108300000|2020-11-11 15:25:00|1185.8|1185.3|1186.9|1186.4|1187.1|1186.6|1185.7|1185.2|1052
1605108600000|2020-11-11 15:30:00|1187|1186.5|1186.3|1185.8|1187.9|1187.4|1186.2|1185.7|1223
1605108900000|2020-11-11 15:35:00|1186.4|1185.9|1185.3|1184.8|1187.4|1186.9|1185.3|1184.8|1314
1605109200000|2020-11-11 15:40:00|1185.4|1184.9|1184.5|1184|1186.2|1185.7|1183.9|1183.4|1504
1605109500000|2020-11-11 15:45:00|1184.6|1184.1|1184.3|1183.8|1185|1184.5|1183.9|1183.4|939
1605109800000|2020-11-11 15:50:00|1184.2|1183.7|1185.4|1184.9|1185.6|1185.1|1184.1|1183.6|782
1605110100000|2020-11-11 15:55:00|1185.5|1185|1185.8|1185.3|1186.5|1186|1185.2|1184.7|1050
1605110400000|2020-11-11 16:00:00|1185.7|1185.2|1184.9|1184.4|1185.7|1185.2|1184.6|1184.1|594
1605110700000|2020-11-11 16:05:00|1184.8|1184.3|1184.9|1184.4|1185.4|1184.9|1184.5|1184|1879
1605111000000|2020-11-11 16:10:00|1184.8|1184.3|1185.2|1184.7|1185.7|1185.2|1184.7|1184.2|1430
1605111300000|2020-11-11 16:15:00|1185.3|1184.8|1185.9|1185.4|1186.2|1185.7|1185.2|1184.7|674
1605111600000|2020-11-11 16:20:00|1186|1185.5|1186.3|1185.8|1186.3|1185.8|1185.2|1184.7|1803
1605111900000|2020-11-11 16:25:00|1186.4|1185.9|1186.7|1186.2|1187.5|1187|1186.3|1185.8|833
1605112200000|2020-11-11 16:30:00|1186.8|1186.3|1186|1185.5|1187|1186.5|1186|1185.5|1121
1605112500000|2020-11-11 16:35:00|1185.9|1185.4|1184.7|1184.2|1186|1185.5|1184.3|1183.8|1776
1605112800000|2020-11-11 16:40:00|1184.8|1184.3|1185.6|1185.1|1185.7|1185.2|1184.4|1183.9|2436
1605113100000|2020-11-11 16:45:00|1185.5|1185|1186.3|1185.8|1186.4|1185.9|1185.1|1184.6|715
1605113400000|2020-11-11 16:50:00|1186.4|1185.9|1186.6|1186.1|1187.3|1186.8|1186.2|1185.7|819
1605113700000|2020-11-11 16:55:00|1186.5|1186|1187.6|1187.1|1187.7|1187.2|1186.5|1186|508
1605114000000|2020-11-11 17:00:00|1187.4|1186.9|1187.6|1187.1|1187.9|1187.4|1187|1186.5|247
1605114300000|2020-11-11 17:05:00|1187.7|1187.2|1189.3|1188.8|1189.4|1188.9|1187.6|1187.1|630
1605114600000|2020-11-11 17:10:00|1189.2|1188.7|1189.1|1188.6|1189.5|1189|1189|1188.5|342
1605114900000|2020-11-11 17:15:00|1189.3|1188.8|1188.9|1188.4|1189.5|1189|1188.7|1188.2|330
1605115200000|2020-11-11 17:20:00|1188.8|1188.3|1189|1188.5|1189.1|1188.6|1188.5|1188|671
1605115500000|2020-11-11 17:25:00|1188.9|1188.4|1189|1188.5|1189.4|1188.9|1188.6|1188.1|784
1605115800000|2020-11-11 17:30:00|1189.1|1188.6|1190.2|1189.7|1190.4|1189.9|1189.1|1188.6|357
1605116100000|2020-11-11 17:35:00|1190.3|1189.8|1189.8|1189.3|1190.7|1190.2|1189.8|1189.3|402
1605116400000|2020-11-11 17:40:00|1189.9|1189.4|1189.9|1189.4|1190.1|1189.6|1189.6|1189.1|245
1605116700000|2020-11-11 17:45:00|1189.8|1189.3|1189.9|1189.4|1190.5|1190|1189.8|1189.3|221
1605117000000|2020-11-11 17:50:00|1189.8|1189.3|1190.5|1190|1190.5|1190|1189.8|1189.3|207
1605117300000|2020-11-11 17:55:00|1190.4|1189.9|1190|1189.5|1190.4|1189.9|1189.9|1189.4|147
1605117600000|2020-11-11 18:00:00|1190.1|1189.6|1189.9|1189.4|1190.3|1189.8|1189.8|1189.3|152
1605117900000|2020-11-11 18:05:00|1190|1189.5|1189.9|1189.4|1190.1|1189.6|1189.6|1189.1|220
1605118200000|2020-11-11 18:10:00|1189.8|1189.3|1189.5|1189|1190.1|1189.6|1189.3|1188.8|226
1605118500000|2020-11-11 18:15:00|1189.6|1189.1|1190|1189.5|1190.1|1189.6|1189.4|1188.9|404
1605118800000|2020-11-11 18:20:00|1189.9|1189.4|1189.3|1188.8|1190|1189.5|1189.3|1188.8|265
1605119100000|2020-11-11 18:25:00|1189.2|1188.7|1189.5|1189|1189.6|1189.1|1188.8|1188.3|423
1605119400000|2020-11-11 18:30:00|1189.6|1189.1|1189.9|1189.4|1190.4|1189.9|1189.6|1189.1|414
1605119700000|2020-11-11 18:35:00|1189.8|1189.3|1191.1|1190.6|1191.1|1190.6|1189.8|1189.3|457
1605120000000|2020-11-11 18:40:00|1191|1190.5|1189.8|1189.3|1191.1|1190.6|1189.8|1189.3|528
1605120300000|2020-11-11 18:45:00|1189.9|1189.4|1189.4|1188.9|1190|1189.5|1189.3|1188.8|257
1605120600000|2020-11-11 18:50:00|1189.3|1188.8|1189.8|1189.3|1189.8|1189.3|1189.1|1188.6|423
1605120900000|2020-11-11 18:55:00|1189.7|1189.2|1189.5|1189|1189.8|1189.3|1188.9|1188.4|422
1605121200000|2020-11-11 19:00:00|1189.6|1189.1|1190.5|1190|1190.9|1190.4|1189.6|1189.1|316
1605121500000|2020-11-11 19:05:00|1190.4|1189.9|1190.6|1190.1|1190.9|1190.4|1190.4|1189.9|407
1605121800000|2020-11-11 19:10:00|1190.5|1190|1190.8|1190.3|1191.2|1190.7|1190.4|1189.9|535
1605122100000|2020-11-11 19:15:00|1190.9|1190.4|1191.7|1191.2|1191.7|1191.2|1190.9|1190.4|932
1605122400000|2020-11-11 19:20:00|1191.6|1191.1|1190.7|1190.2|1191.8|1191.3|1190.4|1189.9|419
1605122700000|2020-11-11 19:25:00|1190.8|1190.3|1189.4|1188.9|1190.8|1190.3|1189.3|1188.8|577
1605123000000|2020-11-11 19:30:00|1189.3|1188.8|1189.7|1189.2|1189.8|1189.3|1189|1188.5|810
1605123300000|2020-11-11 19:35:00|1189.6|1189.1|1189.4|1188.9|1190.2|1189.7|1189.3|1188.8|195
1605123600000|2020-11-11 19:40:00|1189.5|1189|1189|1188.5|1189.5|1189|1188.4|1187.9|361
1605123900000|2020-11-11 19:45:00|1189.1|1188.6|1186.9|1186.4|1189.3|1188.8|1186.4|1185.9|1229
1605124200000|2020-11-11 19:50:00|1186.8|1186.3|1186.3|1185.8|1186.8|1186.3|1185.9|1185.4|659
1605124500000|2020-11-11 19:55:00|1186.2|1185.7|1187.2|1186.7|1187.3|1186.8|1186.1|1185.6|438
1605124800000|2020-11-11 20:00:00|1187.3|1186.8|1187.5|1187|1187.8|1187.3|1186.9|1186.4|709
1605125100000|2020-11-11 20:05:00|1187.4|1186.9|1188.1|1187.6|1188.1|1187.6|1186.9|1186.4|388
1605125400000|2020-11-11 20:10:00|1188|1187.5|1187.7|1187.2|1188.6|1188.1|1187.3|1186.8|825
1605125700000|2020-11-11 20:15:00|1187.6|1187.1|1188.3|1187.8|1188.4|1187.9|1187|1186.5|921
1605126000000|2020-11-11 20:20:00|1188.2|1187.7|1187.1|1186.6|1188.2|1187.7|1186.5|1186|818
1605126300000|2020-11-11 20:25:00|1187.2|1186.7|1186.9|1186.4|1187.7|1187.2|1186.9|1186.4|715
1605126600000|2020-11-11 20:30:00|1186.8|1186.3|1187.3|1186.8|1187.6|1187.1|1186.3|1185.8|1022
1605126900000|2020-11-11 20:35:00|1187.1|1186.6|1187.9|1187.4|1188|1187.5|1186.8|1186.3|703
1605127200000|2020-11-11 20:40:00|1188|1187.5|1188|1187.5|1188.5|1188|1187.7|1187.2|921
1605127500000|2020-11-11 20:45:00|1187.9|1187.4|1189.5|1189|1189.6|1189.1|1187.6|1187.1|1308
1605127800000|2020-11-11 20:50:00|1189.7|1189.2|1189.5|1189|1189.8|1189.3|1188.4|1187.9|1594
1605128100000|2020-11-11 20:55:00|1189.4|1188.9|1190.2|1189.7|1190.6|1190.1|1188.8|1188.3|5764
1605128400000|2020-11-11 21:00:00|1190.1|1189.6|1190.8|1189.8|1191|1190|1190.1|1189.2|664
1605128700000|2020-11-11 21:05:00|1190.9|1189.9|1190.9|1189.9|1191.1|1190.1|1190.7|1189.7|66
1605129000000|2020-11-11 21:10:00|1191|1190|1191.2|1190.2|1191.3|1190.3|1190.9|1189.9|72
1605129300000|2020-11-11 21:15:00|1191.4|1190.4|1192.1|1191.1|1192.2|1191.2|1191.4|1190.4|88
1605129600000|2020-11-11 21:20:00|1192|1191|1191.9|1190.9|1192|1191|1191.8|1190.8|19
1605129900000|2020-11-11 21:25:00|1192.2|1191.2|1191.2|1190.2|1192.2|1191.2|1191.2|1190.2|57
1605130200000|2020-11-11 21:30:00|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|2
1605130800000|2020-11-11 21:40:00|1191.2|1190.2|1190.8|1189.8|1191.2|1190.2|1190.8|1189.8|19
1605131100000|2020-11-11 21:45:00|1190.7|1189.7|1190.9|1189.9|1190.9|1189.9|1190.7|1189.7|2
1605131400000|2020-11-11 21:50:00|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1
1605132000000|2020-11-11 22:00:00|1190.3|1189.3|1190|1189|1190.3|1189.3|1190|1189|3
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1189.6|1187.6|1190.5|1188.5|1188.7|1186.7|0
1605135900000|2020-11-11 23:05:00|1189.7|1187.7|1188.9|1186.9|1189.7|1187.7|1188.7|1186.7|0
1605136200000|2020-11-11 23:10:00|1188.8|1186.8|1189.4|1187.4|1189.7|1187.7|1188.7|1186.7|0
1605136500000|2020-11-11 23:15:00|1189.5|1187.5|1189.2|1187.2|1189.6|1187.6|1189|1187|0
1605136800000|2020-11-11 23:20:00|1189.3|1187.3|1189.8|1187.8|1189.8|1187.8|1189.3|1187.3|0
1605137100000|2020-11-11 23:25:00|1189.9|1187.9|1189.7|1187.7|1189.9|1187.9|1189.5|1187.5|0
1605137400000|2020-11-11 23:30:00|1189.8|1187.8|1190.3|1188.3|1190.3|1188.3|1189.8|1187.8|0
1605137700000|2020-11-11 23:35:00|1190.2|1188.2|1190.3|1188.3|1190.3|1188.3|1190.2|1188.2|0
1605138000000|2020-11-11 23:40:00|1190.2|1188.2|1188.8|1186.8|1190.2|1188.2|1188.5|1186.5|0
1605138300000|2020-11-11 23:45:00|1188.7|1186.7|1189.2|1187.2|1189.3|1187.3|1188.3|1186.3|0
1605138600000|2020-11-11 23:50:00|1189.3|1187.3|1189.1|1187.1|1189.4|1187.4|1188.9|1186.9|0
1605138900000|2020-11-11 23:55:00|1189|1187|1188.2|1186.2|1189.3|1187.3|1187.9|1185.9|0
1605139200000|2020-11-12 00:00:00|1188.1|1186.1|1187.7|1185.7|1188.6|1186.6|1187.5|1185.5|0
1605139500000|2020-11-12 00:05:00|1187.8|1185.8|1188.4|1186.4|1188.5|1186.5|1187.6|1185.6|0
1605139800000|2020-11-12 00:10:00|1188.5|1186.5|1188.4|1186.4|1188.6|1186.6|1188.1|1186.1|0
1605140100000|2020-11-12 00:15:00|1188.3|1186.3|1187.6|1185.6|1188.5|1186.5|1187.4|1185.4|0
1605140400000|2020-11-12 00:20:00|1187.7|1185.7|1187.3|1185.3|1187.8|1185.8|1186.8|1184.8|0
1605140700000|2020-11-12 00:25:00|1187.2|1185.2|1187.9|1185.9|1188|1186|1187.2|1185.2|0
1605141000000|2020-11-12 00:30:00|1187.8|1185.8|1188.1|1186.1|1188.2|1186.2|1187.4|1185.4|0
1605141300000|2020-11-12 00:35:00|1188.2|1186.2|1188.7|1186.7|1189.2|1187.2|1187.9|1185.9|0
1605141600000|2020-11-12 00:40:00|1188.8|1186.8|1188.8|1186.8|1189.1|1187.1|1188.6|1186.6|0
1605141900000|2020-11-12 00:45:00|1188.7|1186.7|1189.1|1187.1|1189.2|1187.2|1188.1|1186.1|0
1605142200000|2020-11-12 00:50:00|1189|1187|1188.6|1186.6|1189.1|1187.1|1188.5|1186.5|0
1605142500000|2020-11-12 00:55:00|1188.5|1186.5|1187.6|1185.6|1188.5|1186.5|1187.1|1185.1|0
1605142800000|2020-11-12 01:00:00|1187.4|1185.4|1188.5|1187.5|1189.4|1188.4|1187.3|1185.3|27
1605143400000|2020-11-12 01:10:00|1190.4|1189.4|1191|1190|1191|1190|1190.2|1189.2|10
1605143700000|2020-11-12 01:15:00|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|3
1605144000000|2020-11-12 01:20:00|1191|1190|1191.1|1190.1|1191.1|1190.1|1190.9|1189.9|6
1605144300000|2020-11-12 01:25:00|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|2
1605144600000|2020-11-12 01:30:00|1193.5|1192.5|1192.8|1191.8|1193.5|1192.5|1192.6|1191.6|4
1605144900000|2020-11-12 01:35:00|1192.6|1191.6|1191.8|1190.8|1192.6|1191.6|1191.8|1190.8|3
1605146100000|2020-11-12 01:55:00|1190.5|1189.5|1191.2|1190.2|1191.2|1190.2|1190.5|1189.5|2
1605146400000|2020-11-12 02:00:00|1190.9|1189.9|1190.8|1189.8|1191.4|1190.4|1190.8|1189.8|3
1605146700000|2020-11-12 02:05:00|1190|1189|1189.6|1188.6|1190|1189|1189.6|1188.6|4
1605147000000|2020-11-12 02:10:00|1188.6|1187.6|1188.6|1187.6|1188.6|1187.6|1188.6|1187.6|1
1605147300000|2020-11-12 02:15:00|1187|1186|1186.1|1185.1|1187.7|1186.7|1186.1|1185.1|4
1605147600000|2020-11-12 02:20:00|1187.8|1186.8|1186.3|1185.3|1187.8|1186.8|1186.3|1185.3|2
1605147900000|2020-11-12 02:25:00|1187.2|1186.2|1188.8|1187.8|1188.8|1187.8|1187.2|1186.2|2
1605148200000|2020-11-12 02:30:00|1187.1|1186.1|1188.9|1187.9|1188.9|1187.9|1187.1|1186.1|5
1605148500000|2020-11-12 02:35:00|1187.8|1186.8|1188.4|1187.4|1189.4|1188.4|1187.8|1186.8|5
1605148800000|2020-11-12 02:40:00|1189.4|1188.4|1188.4|1187.4|1189.4|1188.4|1188.4|1187.4|29
1605149100000|2020-11-12 02:45:00|1188.3|1187.3|1188.2|1187.2|1189.2|1188.2|1187.7|1186.7|7
1605149400000|2020-11-12 02:50:00|1188.1|1187.1|1188|1187|1189.2|1188.2|1188|1187|16
1605149700000|2020-11-12 02:55:00|1189|1188|1189.9|1188.9|1189.9|1188.9|1188|1187|11
1605150000000|2020-11-12 03:00:00|1188.7|1187.7|1188.6|1187.6|1188.7|1187.7|1188.6|1187.6|4
1605150300000|2020-11-12 03:05:00|1188.5|1187.5|1188.5|1187.5|1188.6|1187.6|1188.5|1187.5|4
1605150600000|2020-11-12 03:10:00|1188.4|1187.4|1187.5|1186.5|1188.4|1187.4|1187.5|1186.5|12
1605150900000|2020-11-12 03:15:00|1187.4|1186.4|1187.3|1186.3|1187.4|1186.4|1187.3|1186.3|4
1605151200000|2020-11-12 03:20:00|1187.2|1186.2|1186.9|1185.9|1187.2|1186.2|1186.9|1185.9|7
1605151500000|2020-11-12 03:25:00|1186.2|1185.2|1186.8|1185.8|1186.8|1185.8|1186|1185|7
1605151800000|2020-11-12 03:30:00|1186|1185|1185.1|1184.1|1186|1185|1185.1|1184.1|6
1605152100000|2020-11-12 03:35:00|1185|1184|1183.7|1182.7|1185|1184|1183.7|1182.7|13
1605152400000|2020-11-12 03:40:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1183.8|1182.8|8
1605152700000|2020-11-12 03:45:00|1184.9|1183.9|1186.1|1185.1|1186.1|1185.1|1184.9|1183.9|14
1605153000000|2020-11-12 03:50:00|1186.2|1185.2|1186.1|1185.1|1186.2|1185.2|1186.1|1185.1|4
1605153300000|2020-11-12 03:55:00|1186.2|1185.2|1186.1|1185.1|1186.2|1185.2|1186.1|1185.1|5
1605153600000|2020-11-12 04:00:00|1186.2|1185.2|1186.2|1185.2|1186.2|1185.2|1186.1|1185.1|4
1605153900000|2020-11-12 04:05:00|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|5
1605154200000|2020-11-12 04:10:00|1186.2|1185.2|1186|1185|1186.2|1185.2|1186|1185|22
1605154500000|2020-11-12 04:15:00|1185.9|1184.9|1185.7|1184.7|1185.9|1184.9|1185.7|1184.7|5
1605154800000|2020-11-12 04:20:00|1185.3|1184.3|1185.5|1184.5|1185.5|1184.5|1185.3|1184.3|6
1605155100000|2020-11-12 04:25:00|1185.6|1184.6|1185.4|1184.4|1185.9|1184.9|1185.4|1184.4|7
1605155400000|2020-11-12 04:30:00|1185.2|1184.2|1184.4|1183.4|1185.2|1184.2|1183.5|1182.5|104
1605155700000|2020-11-12 04:35:00|1184.5|1183.5|1184.8|1183.8|1185.1|1184.1|1184.5|1183.5|65
1605156000000|2020-11-12 04:40:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1184.9|1183.9|45
1605156300000|2020-11-12 04:45:00|1185.4|1184.4|1185.1|1184.1|1185.4|1184.4|1185.1|1184.1|39
1605156600000|2020-11-12 04:50:00|1184.8|1183.8|1184.3|1183.3|1184.9|1183.9|1184.1|1183.1|9
1605156900000|2020-11-12 04:55:00|1184|1183|1184|1183|1184|1183|1183.7|1182.7|6
1605157200000|2020-11-12 05:00:00|1184.1|1183.1|1183.9|1182.9|1184.3|1183.3|1183.9|1182.9|16
1605157500000|2020-11-12 05:05:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1183.8|1182.8|18
1605157800000|2020-11-12 05:10:00|1185.2|1184.2|1186.1|1185.1|1186.1|1185.1|1185.2|1184.2|19
1605158100000|2020-11-12 05:15:00|1185.9|1184.9|1186|1185|1186.2|1185.2|1185.8|1184.8|7
1605158400000|2020-11-12 05:20:00|1185.9|1184.9|1187.4|1186.4|1187.4|1186.4|1185.9|1184.9|18
1605158700000|2020-11-12 05:25:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1186.5|1185.5|28
1605159000000|2020-11-12 05:30:00|1187.4|1186.4|1187.1|1186.1|1187.7|1186.7|1187|1186|9
1605159300000|2020-11-12 05:35:00|1187.4|1186.4|1186.7|1185.7|1187.4|1186.4|1186.5|1185.5|19
1605159600000|2020-11-12 05:40:00|1186.8|1185.8|1186|1185|1187|1186|1186|1185|6
1605159900000|2020-11-12 05:45:00|1185.7|1184.7|1185.8|1184.8|1185.9|1184.9|1185.4|1184.4|32
1605160200000|2020-11-12 05:50:00|1185.6|1184.6|1185.9|1184.9|1185.9|1184.9|1185.6|1184.6|24
1605160500000|2020-11-12 05:55:00|1185.8|1184.8|1186.1|1185.1|1186.1|1185.1|1185.2|1184.2|41
1605160800000|2020-11-12 06:00:00|1186.3|1185.3|1186|1185|1187|1186|1186|1185|15
1605161100000|2020-11-12 06:05:00|1185.9|1184.9|1185.6|1184.6|1185.9|1184.9|1185.5|1184.5|6
1605161400000|2020-11-12 06:10:00|1185.2|1184.2|1184.6|1183.6|1185.2|1184.2|1184.5|1183.5|13
1605161700000|2020-11-12 06:15:00|1184.1|1183.1|1183.1|1182.1|1184.2|1183.2|1183.1|1182.1|55
1605162000000|2020-11-12 06:20:00|1183.5|1182.5|1182|1181|1183.5|1182.5|1182|1181|28
1605162300000|2020-11-12 06:25:00|1182.2|1181.2|1183|1182|1183|1182|1182.2|1181.2|29
1605162600000|2020-11-12 06:30:00|1182.9|1181.9|1183.6|1182.6|1183.6|1182.6|1182.9|1181.9|13
1605162900000|2020-11-12 06:35:00|1183.4|1182.4|1183.2|1182.2|1183.4|1182.4|1183.2|1182.2|13
1605163200000|2020-11-12 06:40:00|1183.3|1182.3|1184.4|1183.4|1184.4|1183.4|1183.3|1182.3|22
1605163500000|2020-11-12 06:45:00|1184.1|1183.1|1184.6|1183.6|1184.9|1183.9|1183.9|1182.9|42
1605163800000|2020-11-12 06:50:00|1184.9|1183.9|1184.9|1183.9|1185|1184|1184.1|1183.1|29
1605164100000|2020-11-12 06:55:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1184.9|1183.9|33
1605164400000|2020-11-12 07:00:00|1185.5|1184.5|1186|1185|1186.2|1185.2|1185|1184|67
1605164700000|2020-11-12 07:05:00|1185.6|1184.6|1185.9|1184.9|1186.1|1185.1|1185.4|1184.4|32
1605165000000|2020-11-12 07:10:00|1186|1185|1185.4|1184.4|1186.1|1185.1|1185.4|1184.4|19
1605165300000|2020-11-12 07:15:00|1185.7|1184.7|1185.6|1184.6|1186|1185|1185.1|1184.1|31
1605165600000|2020-11-12 07:20:00|1185.1|1184.1|1185.7|1184.7|1186.1|1185.1|1185.1|1184.1|100
1605165900000|2020-11-12 07:25:00|1185.9|1184.9|1185.3|1184.3|1186.3|1185.3|1185.3|1184.3|30
1605166200000|2020-11-12 07:30:00|1185.6|1184.6|1184.1|1183.1|1185.6|1184.6|1184.1|1183.1|17
1605166500000|2020-11-12 07:35:00|1184.2|1183.2|1184.3|1183.3|1184.8|1183.8|1184|1183|25
1605166800000|2020-11-12 07:40:00|1184.6|1183.6|1184.1|1183.1|1184.8|1183.8|1184.1|1183.1|48
1605167100000|2020-11-12 07:45:00|1184|1183|1182.1|1181.1|1184|1183|1181.8|1180.8|207
1605167400000|2020-11-12 07:50:00|1182.2|1181.2|1182.7|1181.7|1183.1|1182.1|1182.2|1181.2|42
1605167700000|2020-11-12 07:55:00|1182.6|1181.6|1183.7|1182.7|1183.7|1182.7|1182.4|1181.4|113
1605168000000|2020-11-12 08:00:00|1183.6|1182.6|1185.7|1184.7|1185.8|1184.8|1183.5|1182.5|193
1605168300000|2020-11-12 08:05:00|1185.6|1184.6|1185.2|1184.2|1186.1|1185.1|1185.1|1184.1|281
1605168600000|2020-11-12 08:10:00|1185.1|1184.1|1186.1|1185.1|1186.3|1185.3|1185.1|1184.1|189
1605168900000|2020-11-12 08:15:00|1186.2|1185.2|1186.6|1185.6|1186.6|1185.6|1185.6|1184.6|121
1605169200000|2020-11-12 08:20:00|1186.5|1185.5|1185.8|1184.8|1186.7|1185.7|1185.6|1184.6|135
1605169500000|2020-11-12 08:25:00|1186|1185|1187.4|1186.4|1187.5|1186.5|1186|1185|281
1605169800000|2020-11-12 08:30:00|1187.3|1186.3|1190.4|1189.4|1191.4|1190.4|1187.1|1186.1|1198
1605170100000|2020-11-12 08:35:00|1190.5|1189.5|1189.7|1188.7|1190.9|1189.9|1189.7|1188.7|236
1605170400000|2020-11-12 08:40:00|1189.9|1188.9|1187.9|1186.9|1190.1|1189.1|1187.3|1186.3|474
1605170700000|2020-11-12 08:45:00|1187.8|1186.8|1188.2|1187.2|1188.4|1187.4|1187|1186|212
1605171000000|2020-11-12 08:50:00|1188.3|1187.3|1187.6|1186.6|1188.6|1187.6|1187.3|1186.3|305
1605171300000|2020-11-12 08:55:00|1187.7|1186.7|1187.5|1186.5|1188|1187|1186.9|1185.9|247
1605171600000|2020-11-12 09:00:00|1187.6|1186.6|1188.3|1187.3|1189|1188|1187.5|1186.5|260
1605171900000|2020-11-12 09:05:00|1188.2|1187.2|1188.2|1187.2|1188.4|1187.4|1187.7|1186.7|53
1605172200000|2020-11-12 09:10:00|1188|1187|1187.1|1186.1|1188.2|1187.2|1186.9|1185.9|82
1605172500000|2020-11-12 09:15:00|1187.2|1186.2|1187.9|1186.9|1188.7|1187.7|1187.2|1186.2|345
1605172800000|2020-11-12 09:20:00|1187.8|1186.8|1187.8|1186.8|1187.9|1186.9|1187.1|1186.1|627
1605173100000|2020-11-12 09:25:00|1188|1187|1188.3|1187.3|1188.6|1187.6|1187.9|1186.9|152
1605173400000|2020-11-12 09:30:00|1188.2|1187.2|1190.1|1189.1|1190.3|1189.3|1188.2|1187.2|162
1605173700000|2020-11-12 09:35:00|1190.3|1189.3|1191.1|1190.1|1191.1|1190.1|1190.3|1189.3|188
1605174000000|2020-11-12 09:40:00|1191|1190|1191.8|1190.8|1191.8|1190.8|1191|1190|222
1605174300000|2020-11-12 09:45:00|1191.7|1190.7|1193.6|1192.6|1193.6|1192.6|1191.6|1190.6|358
1605174600000|2020-11-12 09:50:00|1193.5|1192.5|1193.9|1192.9|1194|1193|1193.2|1192.2|179
1605174900000|2020-11-12 09:55:00|1193.8|1192.8|1194.3|1193.3|1194.5|1193.5|1193.5|1192.5|82
1605175200000|2020-11-12 10:00:00|1194.4|1193.4|1193.8|1192.8|1194.8|1193.8|1193.7|1192.7|432
1605175500000|2020-11-12 10:05:00|1193.7|1192.7|1194.4|1193.4|1194.6|1193.6|1193.6|1192.6|101
1605175800000|2020-11-12 10:10:00|1194.5|1193.5|1194.1|1193.1|1194.8|1193.8|1193.6|1192.6|145
1605176100000|2020-11-12 10:15:00|1194.2|1193.2|1195.7|1194.7|1196|1195|1194.2|1193.2|110
1605176400000|2020-11-12 10:20:00|1195.6|1194.6|1195.4|1194.4|1195.8|1194.8|1195.1|1194.1|187
1605176700000|2020-11-12 10:25:00|1195.5|1194.5|1195.1|1194.1|1195.6|1194.6|1194.8|1193.8|160
1605177000000|2020-11-12 10:30:00|1195|1194|1196.1|1195.1|1196.3|1195.3|1194.9|1193.9|254
1605177300000|2020-11-12 10:35:00|1196|1195|1196.7|1195.7|1196.8|1195.8|1195.9|1194.9|344
1605177600000|2020-11-12 10:40:00|1196.6|1195.6|1196.3|1195.3|1197.2|1196.2|1196.3|1195.3|376
1605177900000|2020-11-12 10:45:00|1196.2|1195.2|1195.8|1194.8|1196.4|1195.4|1195.7|1194.7|234
1605178200000|2020-11-12 10:50:00|1195.7|1194.7|1195|1194|1195.7|1194.7|1195|1194|208
1605178500000|2020-11-12 10:55:00|1195.1|1194.1|1194.5|1193.5|1195.1|1194.1|1194.1|1193.1|280
1605178800000|2020-11-12 11:00:00|1194.6|1193.6|1194.9|1193.9|1195|1194|1194.6|1193.6|85
1605179100000|2020-11-12 11:05:00|1194.8|1193.8|1195|1194|1195.4|1194.4|1194.7|1193.7|57
1605179400000|2020-11-12 11:10:00|1194.9|1193.9|1195.5|1194.5|1196.2|1195.2|1194.9|1193.9|65
1605179700000|2020-11-12 11:15:00|1195.3|1194.3|1195.7|1194.7|1196.5|1195.5|1195.3|1194.3|131
1605180000000|2020-11-12 11:20:00|1195.6|1194.6|1195.2|1194.2|1195.8|1194.8|1195.2|1194.2|77
1605180300000|2020-11-12 11:25:00|1195.3|1194.3|1194.9|1193.9|1195.3|1194.3|1194.8|1193.8|75
1605180600000|2020-11-12 11:30:00|1195|1194|1194.8|1193.8|1195.1|1194.1|1194.6|1193.6|72
1605180900000|2020-11-12 11:35:00|1194.9|1193.9|1194.5|1193.5|1195.2|1194.2|1194.5|1193.5|80
1605181200000|2020-11-12 11:40:00|1194.6|1193.6|1194.9|1193.9|1195|1194|1194.5|1193.5|44
1605181500000|2020-11-12 11:45:00|1195|1194|1195.4|1194.4|1195.5|1194.5|1194.9|1193.9|62
1605181800000|2020-11-12 11:50:00|1195.5|1194.5|1195.9|1194.9|1196|1195|1195.4|1194.4|189
1605182100000|2020-11-12 11:55:00|1195.8|1194.8|1193.8|1192.8|1195.8|1194.8|1193.7|1192.7|341
1605182400000|2020-11-12 12:00:00|1193.7|1192.7|1193.3|1192.3|1194.6|1193.6|1193.2|1192.2|758
1605182700000|2020-11-12 12:05:00|1193.2|1192.2|1191|1190|1193.4|1192.4|1190.8|1189.8|372
1605183000000|2020-11-12 12:10:00|1190.9|1189.9|1191.5|1190.5|1191.6|1190.6|1190.8|1189.8|102
1605183300000|2020-11-12 12:15:00|1191.4|1190.4|1192.5|1191.5|1192.5|1191.5|1191.3|1190.3|118
1605183600000|2020-11-12 12:20:00|1192.7|1191.7|1191.9|1190.9|1192.7|1191.7|1191.7|1190.7|86
1605183900000|2020-11-12 12:25:00|1192|1191|1192.6|1191.6|1192.7|1191.7|1191.8|1190.8|77
1605184200000|2020-11-12 12:30:00|1192.7|1191.7|1192.3|1191.3|1193|1192|1192.3|1191.3|80
1605184500000|2020-11-12 12:35:00|1192.4|1191.4|1192.1|1191.1|1193|1192|1191.9|1190.9|110
1605184800000|2020-11-12 12:40:00|1192.2|1191.2|1191.6|1190.6|1192.3|1191.3|1191.2|1190.2|50
1605185100000|2020-11-12 12:45:00|1191.8|1190.8|1191.4|1190.4|1191.9|1190.9|1191.1|1190.1|89
1605185400000|2020-11-12 12:50:00|1191.1|1190.1|1189.8|1188.8|1191.1|1190.1|1189.5|1188.5|198
1605185700000|2020-11-12 12:55:00|1189.7|1188.7|1189.8|1188.8|1189.9|1188.9|1189.2|1188.2|277
1605186000000|2020-11-12 13:00:00|1189.7|1188.7|1190.4|1189.4|1190.8|1189.8|1189.2|1188.2|192
1605186300000|2020-11-12 13:05:00|1190.5|1189.5|1190.3|1189.3|1190.7|1189.7|1190|1189|76
1605186600000|2020-11-12 13:10:00|1190.5|1189.5|1189.9|1188.9|1190.7|1189.7|1189.8|1188.8|88
1605186900000|2020-11-12 13:15:00|1190|1189|1190.8|1189.8|1190.9|1189.9|1190|1189|102
1605187200000|2020-11-12 13:20:00|1190.7|1189.7|1191.3|1190.3|1191.3|1190.3|1190.1|1189.1|112
1605187500000|2020-11-12 13:25:00|1191.4|1190.4|1192.5|1191.5|1192.5|1191.5|1191.3|1190.3|110
1605187800000|2020-11-12 13:30:00|1192.3|1191.3|1193.1|1192.1|1193.1|1192.1|1192|1191|251
1605188100000|2020-11-12 13:35:00|1193.4|1192.4|1193.3|1192.3|1193.7|1192.7|1192.8|1191.8|324
1605188400000|2020-11-12 13:40:00|1193.2|1192.2|1194.8|1193.8|1194.8|1193.8|1193.2|1192.2|232
1605188700000|2020-11-12 13:45:00|1194.7|1193.7|1193.8|1192.8|1195.1|1194.1|1193.8|1192.8|265
1605189000000|2020-11-12 13:50:00|1193.9|1192.9|1193.3|1192.3|1194|1193|1193.1|1192.1|85
1605189300000|2020-11-12 13:55:00|1193.5|1192.5|1194.3|1193.3|1194.5|1193.5|1193|1192|101
1605189600000|2020-11-12 14:00:00|1194.1|1193.1|1192.8|1191.8|1194.4|1193.4|1192.8|1191.8|107
1605189900000|2020-11-12 14:05:00|1192.7|1191.7|1192.1|1191.1|1192.9|1191.9|1191.8|1190.8|115
1605190200000|2020-11-12 14:10:00|1192.2|1191.2|1193|1192|1193.2|1192.2|1192.2|1191.2|126
1605190500000|2020-11-12 14:15:00|1193.1|1192.1|1193.3|1192.3|1193.4|1192.4|1193|1192|224
1605190800000|2020-11-12 14:20:00|1193.2|1192.2|1193.8|1192.8|1194.1|1193.1|1193.2|1192.2|240
1605191100000|2020-11-12 14:25:00|1193.9|1192.9|1193.3|1192.3|1194|1193|1193|1192|491
1605191400000|2020-11-12 14:30:00|1193.1|1192.6|1193.4|1192.9|1193.7|1193.2|1190.6|1190.1|5931
1605191700000|2020-11-12 14:35:00|1193.3|1192.8|1193.6|1193.1|1194.6|1194.1|1192.8|1192.3|3290
1605192000000|2020-11-12 14:40:00|1193.5|1193|1194.1|1193.6|1194.3|1193.8|1192.3|1191.8|2627
1605192300000|2020-11-12 14:45:00|1194|1193.5|1191.1|1190.6|1194.3|1193.8|1191.1|1190.6|1641
1605192600000|2020-11-12 14:50:00|1191|1190.5|1191.5|1191|1192|1191.5|1190.7|1190.2|1173
1605192900000|2020-11-12 14:55:00|1191.6|1191.1|1192.4|1191.9|1193|1192.5|1190.7|1190.2|1162
1605193200000|2020-11-12 15:00:00|1192.2|1191.7|1193.6|1193.1|1193.8|1193.3|1191.6|1191.1|1690
1605193500000|2020-11-12 15:05:00|1193.7|1193.2|1194.2|1193.7|1194.6|1194.1|1193.5|1193|997
1605193800000|2020-11-12 15:10:00|1194|1193.5|1195.8|1195.3|1196.1|1195.6|1194|1193.5|1118
1605194100000|2020-11-12 15:15:00|1195.9|1195.4|1196.2|1195.7|1196.2|1195.7|1195.1|1194.6|1452
1605194400000|2020-11-12 15:20:00|1196.1|1195.6|1194.4|1193.9|1196.3|1195.8|1194.3|1193.8|1372
1605194700000|2020-11-12 15:25:00|1194.3|1193.8|1194.6|1194.1|1194.9|1194.4|1193.9|1193.4|677
1605195000000|2020-11-12 15:30:00|1194.5|1194|1195.5|1195|1196.1|1195.6|1194.4|1193.9|615
1605195300000|2020-11-12 15:35:00|1195.4|1194.9|1196.1|1195.6|1196.4|1195.9|1195.2|1194.7|772
1605195600000|2020-11-12 15:40:00|1196|1195.5|1196.9|1196.4|1196.9|1196.4|1196|1195.5|790
1605195900000|2020-11-12 15:45:00|1196.8|1196.3|1196.6|1196.1|1196.9|1196.4|1195.6|1195.1|735
1605196200000|2020-11-12 15:50:00|1196.5|1196|1196.2|1195.7|1197.1|1196.6|1196|1195.5|734
1605196500000|2020-11-12 15:55:00|1196.3|1195.8|1195.6|1195.1|1196.4|1195.9|1195.5|1195|612
1605196800000|2020-11-12 16:00:00|1195.5|1195|1195.7|1195.2|1195.9|1195.4|1195.4|1194.9|721
1605197100000|2020-11-12 16:05:00|1195.6|1195.1|1194.9|1194.4|1196.1|1195.6|1194.9|1194.4|865
1605197400000|2020-11-12 16:10:00|1195|1194.5|1194.1|1193.6|1195.4|1194.9|1194.1|1193.6|681
1605197700000|2020-11-12 16:15:00|1194.2|1193.7|1194.2|1193.7|1194.5|1194|1194|1193.5|911
1605198000000|2020-11-12 16:20:00|1194.3|1193.8|1194.1|1193.6|1194.5|1194|1193.8|1193.3|1023
1605198300000|2020-11-12 16:25:00|1194.2|1193.7|1195.2|1194.7|1195.5|1195|1194|1193.5|1318
1605198600000|2020-11-12 16:30:00|1195.3|1194.8|1194.9|1194.4|1196.1|1195.6|1194.7|1194.2|1342
1605198900000|2020-11-12 16:35:00|1194.8|1194.3|1193.6|1193.1|1195|1194.5|1193.6|1193.1|783
1605199200000|2020-11-12 16:40:00|1193.5|1193|1192|1191.5|1193.5|1193|1192|1191.5|761
1605199500000|2020-11-12 16:45:00|1192.1|1191.6|1192.1|1191.6|1192.9|1192.4|1191.9|1191.4|1086
1605199800000|2020-11-12 16:50:00|1192.2|1191.7|1193.3|1192.8|1193.6|1193.1|1192.2|1191.7|513
1605200100000|2020-11-12 16:55:00|1193.4|1192.9|1193.4|1192.9|1193.8|1193.3|1193.4|1192.9|397
1605200400000|2020-11-12 17:00:00|1193.3|1192.8|1193.5|1193|1193.8|1193.3|1193.1|1192.6|512
1605200700000|2020-11-12 17:05:00|1193.6|1193.1|1193.2|1192.7|1193.8|1193.3|1193.1|1192.6|408
1605201000000|2020-11-12 17:10:00|1193.1|1192.6|1194|1193.5|1194.1|1193.6|1193|1192.5|445
1605201300000|2020-11-12 17:15:00|1193.8|1193.3|1193.9|1193.4|1194.2|1193.7|1193.7|1193.2|457
1605201600000|2020-11-12 17:20:00|1193.8|1193.3|1193.3|1192.8|1193.9|1193.4|1193.2|1192.7|691
1605201900000|2020-11-12 17:25:00|1193.2|1192.7|1192.1|1191.6|1193.6|1193.1|1192.1|1191.6|1124
1605202200000|2020-11-12 17:30:00|1192|1191.5|1192.9|1192.4|1193|1192.5|1192|1191.5|760
1605202500000|2020-11-12 17:35:00|1193|1192.5|1192.7|1192.2|1193.6|1193.1|1192.6|1192.1|665
1605202800000|2020-11-12 17:40:00|1192.8|1192.3|1191.4|1190.9|1192.9|1192.4|1191.4|1190.9|468
1605203100000|2020-11-12 17:45:00|1191.5|1191|1189.5|1189|1191.5|1191|1189.4|1188.9|623
1605203400000|2020-11-12 17:50:00|1189.7|1189.2|1190|1189.5|1190.1|1189.6|1188.4|1187.9|509
1605203700000|2020-11-12 17:55:00|1189.9|1189.4|1190|1189.5|1190.1|1189.6|1189|1188.5|394
1605204000000|2020-11-12 18:00:00|1190.1|1189.6|1189.4|1188.9|1190.1|1189.6|1188.9|1188.4|571
1605204300000|2020-11-12 18:05:00|1189.5|1189|1188.7|1188.2|1189.6|1189.1|1188.2|1187.7|238
1605204600000|2020-11-12 18:10:00|1188.6|1188.1|1188.4|1187.9|1188.7|1188.2|1186.9|1186.4|434
1605204900000|2020-11-12 18:15:00|1188.3|1187.8|1187.3|1186.8|1188.4|1187.9|1186.5|1186|541
1605205200000|2020-11-12 18:20:00|1187.2|1186.7|1186.1|1185.6|1188.1|1187.6|1186.1|1185.6|690
1605205500000|2020-11-12 18:25:00|1186.2|1185.7|1186.1|1185.6|1187.1|1186.6|1185.8|1185.3|791
1605205800000|2020-11-12 18:30:00|1186.2|1185.7|1187|1186.5|1187.4|1186.9|1185.5|1185|726
1605206100000|2020-11-12 18:35:00|1186.8|1186.3|1188.1|1187.6|1188.3|1187.8|1186.8|1186.3|451
1605206400000|2020-11-12 18:40:00|1188|1187.5|1187.5|1187|1188.4|1187.9|1187.5|1187|220
1605206700000|2020-11-12 18:45:00|1187.6|1187.1|1187.4|1186.9|1187.7|1187.2|1186.7|1186.2|216
1605207000000|2020-11-12 18:50:00|1187.5|1187|1188.6|1188.1|1188.7|1188.2|1187.5|1187|420
1605207300000|2020-11-12 18:55:00|1188.7|1188.2|1188.6|1188.1|1189|1188.5|1188.3|1187.8|423
1605207600000|2020-11-12 19:00:00|1188.7|1188.2|1188.8|1188.3|1189.4|1188.9|1188.7|1188.2|454
1605207900000|2020-11-12 19:05:00|1188.9|1188.4|1186.7|1186.2|1189|1188.5|1186.7|1186.2|488
1605208200000|2020-11-12 19:10:00|1186.8|1186.3|1184.7|1184.2|1186.8|1186.3|1184.7|1184.2|721
1605208500000|2020-11-12 19:15:00|1184.6|1184.1|1184|1183.5|1184.8|1184.3|1183.9|1183.4|937
1605208800000|2020-11-12 19:20:00|1184.1|1183.6|1183.5|1183|1184.5|1184|1183.4|1182.9|1098
1605209100000|2020-11-12 19:25:00|1183.6|1183.1|1183.3|1182.8|1184.5|1184|1183.2|1182.7|701
1605209400000|2020-11-12 19:30:00|1183.2|1182.7|1184.1|1183.6|1184.9|1184.4|1183|1182.5|691
1605209700000|2020-11-12 19:35:00|1184.2|1183.7|1184.2|1183.7|1184.6|1184.1|1184|1183.5|470
1605210000000|2020-11-12 19:40:00|1184.3|1183.8|1183.5|1183|1184.3|1183.8|1183|1182.5|586
1605210300000|2020-11-12 19:45:00|1183.3|1182.8|1182.9|1182.4|1183.6|1183.1|1182.5|1182|555
1605210600000|2020-11-12 19:50:00|1182.8|1182.3|1181.9|1181.4|1183.4|1182.9|1181.9|1181.4|692
1605210900000|2020-11-12 19:55:00|1181.8|1181.3|1181.6|1181.1|1182.8|1182.3|1181.6|1181.1|840
1605211200000|2020-11-12 20:00:00|1181.7|1181.2|1180.9|1180.4|1182.5|1182|1180.9|1180.4|493
1605211500000|2020-11-12 20:05:00|1181|1180.5|1181.2|1180.7|1181.7|1181.2|1180.6|1180.1|405
1605211800000|2020-11-12 20:10:00|1181.1|1180.6|1181.7|1181.2|1181.9|1181.4|1180.8|1180.3|548
1605212100000|2020-11-12 20:15:00|1181.8|1181.3|1181.8|1181.3|1182.7|1182.2|1181.3|1180.8|830
1605212400000|2020-11-12 20:20:00|1181.7|1181.2|1181|1180.5|1181.9|1181.4|1180.9|1180.4|628
1605212700000|2020-11-12 20:25:00|1180.9|1180.4|1179.6|1179.1|1181.3|1180.8|1179.5|1179|854
1605213000000|2020-11-12 20:30:00|1179.7|1179.2|1179.4|1178.9|1179.8|1179.3|1179.1|1178.6|606
1605213300000|2020-11-12 20:35:00|1179.3|1178.8|1179.7|1179.2|1179.7|1179.2|1178.5|1178|486
1605213600000|2020-11-12 20:40:00|1179.6|1179.1|1179.1|1178.6|1179.8|1179.3|1179|1178.5|604
1605213900000|2020-11-12 20:45:00|1179.2|1178.7|1179.5|1179|1179.7|1179.2|1178.5|1178|533
1605214200000|2020-11-12 20:50:00|1179.6|1179.1|1180|1179.5|1180.3|1179.8|1179.3|1178.8|974
1605214500000|2020-11-12 20:55:00|1180.1|1179.6|1181|1180.5|1181.5|1181|1179.9|1179.4|4935
1605214800000|2020-11-12 21:00:00|1181.3|1180.3|1181.3|1180.3|1181.5|1180.5|1180.9|1179.9|937
1605215100000|2020-11-12 21:05:00|1181.4|1180.4|1181.2|1180.2|1181.5|1180.5|1181.1|1180.1|241
1605215400000|2020-11-12 21:10:00|1181.4|1180.4|1181.3|1180.3|1181.7|1180.7|1181|1180|33
1605215700000|2020-11-12 21:15:00|1181.5|1180.5|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|12
1605216000000|2020-11-12 21:20:00|1181.4|1180.4|1181.6|1180.6|1181.6|1180.6|1181|1180|23
1605216300000|2020-11-12 21:25:00|1181.3|1180.3|1181.2|1180.2|1181.3|1180.3|1180.3|1179.3|79
1605216600000|2020-11-12 21:30:00|1181.3|1180.3|1182.3|1181.3|1182.6|1181.6|1181.3|1180.3|13
1605216900000|2020-11-12 21:35:00|1181.7|1180.7|1180.8|1179.8|1181.7|1180.7|1180.5|1179.5|30
1605217200000|2020-11-12 21:40:00|1180.9|1179.9|1179.8|1178.8|1181.3|1180.3|1179.8|1178.8|63
1605217500000|2020-11-12 21:45:00|1180.2|1179.2|1179.9|1178.9|1180.7|1179.7|1179.9|1178.9|37
1605217800000|2020-11-12 21:50:00|1180.2|1179.2|1180.3|1179.3|1180.3|1179.3|1180.2|1179.2|33
1605218100000|2020-11-12 21:55:00|1180.2|1179.2|1180.2|1179.2|1180.2|1179.2|1180.2|1179.2|4
1605220800000|2020-11-12 22:40:00|||||||||1
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1180.5|1178.5|1180.7|1178.7|1179.6|1177.6|0
1605222300000|2020-11-12 23:05:00|1180.6|1178.6|1180.6|1178.6|1181|1179|1180.5|1178.5|0
1605222600000|2020-11-12 23:10:00|1180.7|1178.7|1179.4|1177.4|1180.7|1178.7|1179.3|1177.3|0
1605222900000|2020-11-12 23:15:00|1179.5|1177.5|1179.4|1177.4|1179.6|1177.6|1178.8|1176.8|0
1605223200000|2020-11-12 23:20:00|1179.5|1177.5|1179.6|1177.6|1179.8|1177.8|1179.4|1177.4|0
1605223500000|2020-11-12 23:25:00|1179.7|1177.7|1180|1178|1180.2|1178.2|1179.7|1177.7|0
1605223800000|2020-11-12 23:30:00|1180.2|1178.2|1180.4|1178.4|1180.5|1178.5|1179.9|1177.9|0
1605224100000|2020-11-12 23:35:00|1180.5|1178.5|1179.3|1177.3|1180.7|1178.7|1179.2|1177.2|0
1605224400000|2020-11-12 23:40:00|1179.4|1177.4|1180.1|1178.1|1180.2|1178.2|1179.3|1177.3|0
1605224700000|2020-11-12 23:45:00|1180|1178|1180.1|1178.1|1180.6|1178.6|1180|1178|0
1605225000000|2020-11-12 23:50:00|1180.2|1178.2|1179.6|1177.6|1180.2|1178.2|1179.2|1177.2|0
1605225300000|2020-11-12 23:55:00|1179.8|1177.8|1179.2|1177.2|1179.9|1177.9|1178.9|1176.9|0
1605225600000|2020-11-13 00:00:00|1179.4|1177.4|1179.6|1177.6|1180|1178|1179|1177|0
1605225900000|2020-11-13 00:05:00|1179.7|1177.7|1180.2|1178.2|1180.3|1178.3|1179.5|1177.5|0
1605226200000|2020-11-13 00:10:00|1180.1|1178.1|1180.6|1178.6|1180.6|1178.6|1180|1178|0
1605226500000|2020-11-13 00:15:00|1180.7|1178.7|1179.8|1177.8|1180.7|1178.7|1179.7|1177.7|0
1605226800000|2020-11-13 00:20:00|1179.9|1177.9|1180.5|1178.5|1180.5|1178.5|1179.8|1177.8|0
1605227100000|2020-11-13 00:25:00|1180.6|1178.6|1180.4|1178.4|1180.6|1178.6|1180.3|1178.3|0
1605227400000|2020-11-13 00:30:00|1180.3|1178.3|1179.8|1177.8|1180.5|1178.5|1179.8|1177.8|0
1605227700000|2020-11-13 00:35:00|1179.9|1177.9|1178.8|1176.8|1179.9|1177.9|1178.5|1176.5|0
1605228000000|2020-11-13 00:40:00|1178.7|1176.7|1178.2|1176.2|1179|1177|1178.2|1176.2|0
1605228300000|2020-11-13 00:45:00|1178.4|1176.4|1177.6|1175.6|1178.4|1176.4|1177.3|1175.3|0
1605228600000|2020-11-13 00:50:00|1177.5|1175.5|1177.3|1175.3|1177.7|1175.7|1177.3|1175.3|0
1605228900000|2020-11-13 00:55:00|1177.4|1175.4|1176.9|1174.9|1177.9|1175.9|1176.8|1174.8|0
1605229200000|2020-11-13 01:00:00|1182|1181|1184.1|1183.1|1184.1|1183.1|1180.9|1179.9|127
1605229500000|2020-11-13 01:05:00|1183.9|1182.9|1184.2|1183.2|1184.6|1183.6|1183.4|1182.4|101
1605229800000|2020-11-13 01:10:00|1183.9|1182.9|1186.2|1185.2|1186.3|1185.3|1183.9|1182.9|66
1605230100000|2020-11-13 01:15:00|1185.8|1184.8|1185.7|1184.7|1186.3|1185.3|1185.5|1184.5|14
1605230400000|2020-11-13 01:20:00|1186|1185|1185.4|1184.4|1186.2|1185.2|1185.1|1184.1|10
1605230700000|2020-11-13 01:25:00|1185.5|1184.5|1184.8|1183.8|1185.7|1184.7|1184.7|1183.7|37
1605231000000|2020-11-13 01:30:00|1184.1|1183.1|1180.9|1179.9|1184.1|1183.1|1180.9|1179.9|58
1605231300000|2020-11-13 01:35:00|1180.8|1179.8|1180.1|1179.1|1182.1|1181.1|1179.8|1178.8|81
1605231600000|2020-11-13 01:40:00|1179.8|1178.8|1180.1|1179.1|1180.2|1179.2|1179.8|1178.8|21
1605231900000|2020-11-13 01:45:00|1179.9|1178.9|1182.4|1181.4|1182.4|1181.4|1179.9|1178.9|93
1605232200000|2020-11-13 01:50:00|1181.5|1180.5|1182.4|1181.4|1182.8|1181.8|1181.2|1180.2|41
1605232500000|2020-11-13 01:55:00|1182.3|1181.3|1182.4|1181.4|1182.4|1181.4|1181.9|1180.9|4
1605232800000|2020-11-13 02:00:00|1182.7|1181.7|1182.1|1181.1|1182.9|1181.9|1182.1|1181.1|25
1605233100000|2020-11-13 02:05:00|1181.9|1180.9|1181.8|1180.8|1181.9|1180.9|1181.3|1180.3|65
1605233400000|2020-11-13 02:10:00|1182.1|1181.1|1183|1182|1183|1182|1182.1|1181.1|25
1605233700000|2020-11-13 02:15:00|1183.2|1182.2|1185|1184|1185.3|1184.3|1183.1|1182.1|14
1605234300000|2020-11-13 02:25:00|1183.8|1182.8|1183.7|1182.7|1183.8|1182.8|1183.7|1182.7|2
1605234600000|2020-11-13 02:30:00|1184.4|1183.4|1184.6|1183.6|1184.6|1183.6|1183|1182|10
1605234900000|2020-11-13 02:35:00|1185.4|1184.4|1185.5|1184.5|1185.5|1184.5|1185.4|1184.4|3
1605235200000|2020-11-13 02:40:00|1185.9|1184.9|1187.1|1186.1|1187.1|1186.1|1185.9|1184.9|30
1605235500000|2020-11-13 02:45:00|1186.8|1185.8|1187|1186|1187|1186|1186.7|1185.7|26
1605235800000|2020-11-13 02:50:00|1187.5|1186.5|1188.7|1187.7|1188.7|1187.7|1187.3|1186.3|8
1605236100000|2020-11-13 02:55:00|1189|1188|1189.6|1188.6|1189.9|1188.9|1188.6|1187.6|14
1605236400000|2020-11-13 03:00:00|1188.7|1187.7|1189|1188|1189.3|1188.3|1188.7|1187.7|4
1605236700000|2020-11-13 03:05:00|1189.3|1188.3|1189.9|1188.9|1190.6|1189.6|1189.2|1188.2|15
1605237000000|2020-11-13 03:10:00|1190|1189|1189.7|1188.7|1190.1|1189.1|1189.7|1188.7|10
1605237300000|2020-11-13 03:15:00|1189.9|1188.9|1188.8|1187.8|1189.9|1188.9|1188.8|1187.8|9
1605237600000|2020-11-13 03:20:00|1188.4|1187.4|1188.6|1187.6|1188.6|1187.6|1188.2|1187.2|13
1605237900000|2020-11-13 03:25:00|1188.4|1187.4|1188.8|1187.8|1188.9|1187.9|1188.4|1187.4|12
1605238200000|2020-11-13 03:30:00|1188.7|1187.7|1188.2|1187.2|1188.7|1187.7|1188.2|1187.2|11
1605238500000|2020-11-13 03:35:00|1187.9|1186.9|1188.2|1187.2|1188.2|1187.2|1187.9|1186.9|6
1605238800000|2020-11-13 03:40:00|1188.4|1187.4|1188|1187|1188.4|1187.4|1188|1187|9
1605239100000|2020-11-13 03:45:00|1188.1|1187.1|1188.6|1187.6|1188.6|1187.6|1188.1|1187.1|16
1605239400000|2020-11-13 03:50:00|1189|1188|1188.9|1187.9|1189|1188|1188.9|1187.9|26
1605239700000|2020-11-13 03:55:00|1187.9|1186.9|1187.4|1186.4|1187.9|1186.9|1187.4|1186.4|16
1605240000000|2020-11-13 04:00:00|1187.7|1186.7|1187.8|1186.8|1187.8|1186.8|1187.7|1186.7|2
1605240300000|2020-11-13 04:05:00|1187.4|1186.4|1187.3|1186.3|1187.4|1186.4|1187.3|1186.3|2
1605240600000|2020-11-13 04:10:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1187.1|1186.1|6
1605241200000|2020-11-13 04:20:00|1187.9|1186.9|1188.2|1187.2|1188.2|1187.2|1187.8|1186.8|6
1605241500000|2020-11-13 04:25:00|1188|1187|1188.4|1187.4|1188.4|1187.4|1187.9|1186.9|4
1605241800000|2020-11-13 04:30:00|1188.8|1187.8|1189.1|1188.1|1189.1|1188.1|1188.8|1187.8|5
1605242100000|2020-11-13 04:35:00|1189.5|1188.5|1190.4|1189.4|1190.4|1189.4|1189.5|1188.5|8
1605242400000|2020-11-13 04:40:00|1190.2|1189.2|1190|1189|1190.2|1189.2|1190|1189|3
1605242700000|2020-11-13 04:45:00|1189.9|1188.9|1189.8|1188.8|1189.9|1188.9|1189.6|1188.6|5
1605243000000|2020-11-13 04:50:00|1189.6|1188.6|1190.6|1189.6|1190.6|1189.6|1189.6|1188.6|7
1605243300000|2020-11-13 04:55:00|1190.8|1189.8|1190.5|1189.5|1190.8|1189.8|1190.5|1189.5|2
1605243600000|2020-11-13 05:00:00|1190.4|1189.4|1191.1|1190.1|1191.1|1190.1|1190.4|1189.4|9
1605243900000|2020-11-13 05:05:00|1191.2|1190.2|1190.9|1189.9|1191.2|1190.2|1190.9|1189.9|2
1605244200000|2020-11-13 05:10:00|1190.3|1189.3|1190.2|1189.2|1190.3|1189.3|1190.1|1189.1|12
1605244500000|2020-11-13 05:15:00|1190.3|1189.3|1190.4|1189.4|1190.5|1189.5|1190.3|1189.3|4
1605244800000|2020-11-13 05:20:00|1190|1189|1188.6|1187.6|1190|1189|1188.6|1187.6|15
1605245100000|2020-11-13 05:25:00|1188.9|1187.9|1189|1188|1189|1188|1188.9|1187.9|5
1605245400000|2020-11-13 05:30:00|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1
1605245700000|2020-11-13 05:35:00|1188.8|1187.8|1187.6|1186.6|1188.8|1187.8|1187.5|1186.5|17
1605246000000|2020-11-13 05:40:00|1188|1187|1188.9|1187.9|1188.9|1187.9|1188|1187|9
1605246300000|2020-11-13 05:45:00|1188.8|1187.8|1188.8|1187.8|1188.8|1187.8|1188.8|1187.8|2
1605246600000|2020-11-13 05:50:00|1189.2|1188.2|1189.1|1188.1|1189.2|1188.2|1189.1|1188.1|2
1605246900000|2020-11-13 05:55:00|1188.7|1187.7|1188.5|1187.5|1188.7|1187.7|1188.2|1187.2|8
1605247200000|2020-11-13 06:00:00|1188.4|1187.4|1189.5|1188.5|1189.5|1188.5|1188.4|1187.4|4
1605247500000|2020-11-13 06:05:00|1189.3|1188.3|1189.1|1188.1|1189.3|1188.3|1188.7|1187.7|6
1605247800000|2020-11-13 06:10:00|1189|1188|1188.3|1187.3|1189|1188|1188.2|1187.2|22
1605248100000|2020-11-13 06:15:00|1187.9|1186.9|1187.8|1186.8|1187.9|1186.9|1187.8|1186.8|14
1605248400000|2020-11-13 06:20:00|1187.9|1186.9|1188.7|1187.7|1188.7|1187.7|1187.6|1186.6|57
1605248700000|2020-11-13 06:25:00|1188.8|1187.8|1189.4|1188.4|1189.4|1188.4|1188.6|1187.6|31
1605249000000|2020-11-13 06:30:00|1189.7|1188.7|1190|1189|1190.5|1189.5|1189.7|1188.7|35
1605249300000|2020-11-13 06:35:00|1191|1190|1191.6|1190.6|1192|1191|1191|1190|24
1605249600000|2020-11-13 06:40:00|1192.4|1191.4|1192.5|1191.5|1192.7|1191.7|1192|1191|23
1605249900000|2020-11-13 06:45:00|1192.6|1191.6|1192.1|1191.1|1192.8|1191.8|1191.9|1190.9|11
1605250200000|2020-11-13 06:50:00|1191.3|1190.3|1191.2|1190.2|1191.4|1190.4|1191.2|1190.2|3
1605250500000|2020-11-13 06:55:00|1191.6|1190.6|1191.1|1190.1|1191.8|1190.8|1190.9|1189.9|10
1605250800000|2020-11-13 07:00:00|1191|1190|1191|1190|1192|1191|1190.6|1189.6|102
1605251100000|2020-11-13 07:05:00|1190.8|1189.8|1189.9|1188.9|1190.8|1189.8|1189.9|1188.9|34
1605251400000|2020-11-13 07:10:00|1189.7|1188.7|1189.4|1188.4|1189.8|1188.8|1189.4|1188.4|21
1605251700000|2020-11-13 07:15:00|1189.1|1188.1|1189.4|1188.4|1189.8|1188.8|1188.9|1187.9|38
1605252000000|2020-11-13 07:20:00|1189.2|1188.2|1190.4|1189.4|1190.4|1189.4|1189.1|1188.1|59
1605252300000|2020-11-13 07:25:00|1190.2|1189.2|1189|1188|1190.2|1189.2|1189|1188|33
1605252600000|2020-11-13 07:30:00|1188.7|1187.7|1189.5|1188.5|1189.9|1188.9|1188.5|1187.5|79
1605252900000|2020-11-13 07:35:00|1188.8|1187.8|1189.1|1188.1|1189.1|1188.1|1188.3|1187.3|74
1605253200000|2020-11-13 07:40:00|1189|1188|1189.7|1188.7|1189.7|1188.7|1188.4|1187.4|93
1605253500000|2020-11-13 07:45:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.2|1188.2|49
1605253800000|2020-11-13 07:50:00|1189.9|1188.9|1190.4|1189.4|1191.4|1190.4|1189.9|1188.9|72
1605254100000|2020-11-13 07:55:00|1190.5|1189.5|1193.6|1192.6|1193.8|1192.8|1190.3|1189.3|167
1605254400000|2020-11-13 08:00:00|1193.5|1192.5|1194|1193|1195.2|1194.2|1192.7|1191.7|365
1605254700000|2020-11-13 08:05:00|1194.1|1193.1|1193.1|1192.1|1194.1|1193.1|1192.2|1191.2|442
1605255000000|2020-11-13 08:10:00|1193.3|1192.3|1194.9|1193.9|1195.2|1194.2|1192.7|1191.7|225
1605255300000|2020-11-13 08:15:00|1195|1194|1194.1|1193.1|1195.1|1194.1|1194.1|1193.1|226
1605255600000|2020-11-13 08:20:00|1194.2|1193.2|1194|1193|1194.2|1193.2|1193.4|1192.4|181
1605255900000|2020-11-13 08:25:00|1193.8|1192.8|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|184
1605256200000|2020-11-13 08:30:00|1195|1194|1195.9|1194.9|1196|1195|1194.4|1193.4|107
1605256500000|2020-11-13 08:35:00|1195.8|1194.8|1195.1|1194.1|1195.9|1194.9|1194.6|1193.6|193
1605256800000|2020-11-13 08:40:00|1195.3|1194.3|1193.6|1192.6|1195.3|1194.3|1193.5|1192.5|128
1605257100000|2020-11-13 08:45:00|1193.7|1192.7|1193.7|1192.7|1193.8|1192.8|1193.2|1192.2|85
1605257400000|2020-11-13 08:50:00|1193.6|1192.6|1193.1|1192.1|1193.6|1192.6|1193|1192|148
1605257700000|2020-11-13 08:55:00|1193|1192|1193.5|1192.5|1193.5|1192.5|1192.7|1191.7|141
1605258000000|2020-11-13 09:00:00|1193.4|1192.4|1194.1|1193.1|1194.1|1193.1|1193.3|1192.3|195
1605258300000|2020-11-13 09:05:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1193.7|1192.7|117
1605258600000|2020-11-13 09:10:00|1194.1|1193.1|1194.8|1193.8|1195.1|1194.1|1193.2|1192.2|350
1605258900000|2020-11-13 09:15:00|1194.7|1193.7|1195.3|1194.3|1195.3|1194.3|1194.2|1193.2|116
1605259200000|2020-11-13 09:20:00|1195.5|1194.5|1196.3|1195.3|1196.7|1195.7|1195.4|1194.4|117
1605259500000|2020-11-13 09:25:00|1196.5|1195.5|1196.4|1195.4|1196.6|1195.6|1196.2|1195.2|34
1605259800000|2020-11-13 09:30:00|1196.5|1195.5|1197.6|1196.6|1197.6|1196.6|1196.5|1195.5|201
1605260100000|2020-11-13 09:35:00|1197.5|1196.5|1197|1196|1197.6|1196.6|1196.8|1195.8|177
1605260400000|2020-11-13 09:40:00|1196.9|1195.9|1196.9|1195.9|1197.3|1196.3|1196.8|1195.8|56
1605260700000|2020-11-13 09:45:00|1197|1196|1196.8|1195.8|1197.7|1196.7|1196.8|1195.8|302
1605261000000|2020-11-13 09:50:00|1196.9|1195.9|1197.7|1196.7|1197.8|1196.8|1196.9|1195.9|74
1605261300000|2020-11-13 09:55:00|1197.8|1196.8|1198.3|1197.3|1198.3|1197.3|1197.6|1196.6|78
1605261600000|2020-11-13 10:00:00|1198.2|1197.2|1198.4|1197.4|1198.8|1197.8|1198|1197|148
1605261900000|2020-11-13 10:05:00|1198.3|1197.3|1197.9|1196.9|1198.4|1197.4|1197.8|1196.8|125
1605262200000|2020-11-13 10:10:00|1197.8|1196.8|1197.7|1196.7|1197.9|1196.9|1197.6|1196.6|99
1605262500000|2020-11-13 10:15:00|1197.9|1196.9|1198.9|1197.9|1199.1|1198.1|1197.7|1196.7|70
1605262800000|2020-11-13 10:20:00|1198.8|1197.8|1199.1|1198.1|1199.3|1198.3|1198.7|1197.7|174
1605263100000|2020-11-13 10:25:00|1199|1198|1197.8|1196.8|1199.1|1198.1|1197.7|1196.7|136
1605263400000|2020-11-13 10:30:00|1197.7|1196.7|1197.6|1196.6|1197.7|1196.7|1197.2|1196.2|163
1605263700000|2020-11-13 10:35:00|1197.5|1196.5|1197.8|1196.8|1198.1|1197.1|1197.5|1196.5|69
1605264000000|2020-11-13 10:40:00|1197.9|1196.9|1198.4|1197.4|1198.5|1197.5|1197.8|1196.8|104
1605264300000|2020-11-13 10:45:00|1198.5|1197.5|1198.8|1197.8|1199|1198|1198.3|1197.3|222
1605264600000|2020-11-13 10:50:00|1198.9|1197.9|1199.1|1198.1|1199.1|1198.1|1198.4|1197.4|215
1605264900000|2020-11-13 10:55:00|1199|1198|1197.9|1196.9|1199|1198|1197.7|1196.7|83
1605265200000|2020-11-13 11:00:00|1198|1197|1196.7|1195.7|1198.2|1197.2|1196.6|1195.6|130
1605265500000|2020-11-13 11:05:00|1196.6|1195.6|1197.1|1196.1|1197.3|1196.3|1196.5|1195.5|120
1605265800000|2020-11-13 11:10:00|1197.2|1196.2|1197.2|1196.2|1197.6|1196.6|1196.9|1195.9|135
1605266100000|2020-11-13 11:15:00|1197.3|1196.3|1196.6|1195.6|1197.3|1196.3|1196.4|1195.4|212
1605266400000|2020-11-13 11:20:00|1196.7|1195.7|1196.3|1195.3|1196.7|1195.7|1196|1195|109
1605266700000|2020-11-13 11:25:00|1196.2|1195.2|1196.9|1195.9|1197.4|1196.4|1196.2|1195.2|83
1605267000000|2020-11-13 11:30:00|1196.8|1195.8|1197.2|1196.2|1197.6|1196.6|1196.8|1195.8|68
1605267300000|2020-11-13 11:35:00|1197.1|1196.1|1197.3|1196.3|1198.2|1197.2|1197.1|1196.1|214
1605267600000|2020-11-13 11:40:00|1197.4|1196.4|1197.4|1196.4|1197.8|1196.8|1197.4|1196.4|137
1605267900000|2020-11-13 11:45:00|1197.5|1196.5|1197.8|1196.8|1198.3|1197.3|1197.4|1196.4|125
1605268200000|2020-11-13 11:50:00|1197.7|1196.7|1197.5|1196.5|1197.8|1196.8|1197.1|1196.1|82
1605268500000|2020-11-13 11:55:00|1197.4|1196.4|1197.1|1196.1|1197.6|1196.6|1197.1|1196.1|99
1605268800000|2020-11-13 12:00:00|1197|1196|1196.2|1195.2|1197.1|1196.1|1196.2|1195.2|97
1605269100000|2020-11-13 12:05:00|1196.1|1195.1|1195.3|1194.3|1196.1|1195.1|1195.3|1194.3|310
1605269400000|2020-11-13 12:10:00|1195.2|1194.2|1195.7|1194.7|1195.7|1194.7|1195|1194|147
1605269700000|2020-11-13 12:15:00|1195.6|1194.6|1196.1|1195.1|1196.1|1195.1|1195.4|1194.4|68
1605270000000|2020-11-13 12:20:00|1195.9|1194.9|1196.1|1195.1|1196.2|1195.2|1195.6|1194.6|59
1605270300000|2020-11-13 12:25:00|1196|1195|1196.2|1195.2|1196.4|1195.4|1195.6|1194.6|124
1605270600000|2020-11-13 12:30:00|1196.1|1195.1|1196.3|1195.3|1196.5|1195.5|1195.8|1194.8|136
1605270900000|2020-11-13 12:35:00|1196.4|1195.4|1196.5|1195.5|1196.5|1195.5|1196.1|1195.1|79
1605271200000|2020-11-13 12:40:00|1196.3|1195.3|1196.3|1195.3|1196.8|1195.8|1196.3|1195.3|35
1605271500000|2020-11-13 12:45:00|1196.2|1195.2|1195.8|1194.8|1196.7|1195.7|1195.7|1194.7|64
1605271800000|2020-11-13 12:50:00|1195.9|1194.9|1196.7|1195.7|1196.9|1195.9|1195.9|1194.9|163
1605272100000|2020-11-13 12:55:00|1196.8|1195.8|1196.7|1195.7|1197|1196|1196.5|1195.5|94
1605272400000|2020-11-13 13:00:00|1196.8|1195.8|1197.4|1196.4|1197.5|1196.5|1196.7|1195.7|125
1605272700000|2020-11-13 13:05:00|1197.5|1196.5|1197.7|1196.7|1197.9|1196.9|1197.4|1196.4|227
1605273000000|2020-11-13 13:10:00|1197.8|1196.8|1198|1197|1198.1|1197.1|1197.3|1196.3|193
1605273300000|2020-11-13 13:15:00|1197.9|1196.9|1197.4|1196.4|1198.1|1197.1|1197.3|1196.3|164
1605273600000|2020-11-13 13:20:00|1197.3|1196.3|1197.4|1196.4|1197.7|1196.7|1197.1|1196.1|157
1605273900000|2020-11-13 13:25:00|1197.5|1196.5|1197.7|1196.7|1197.8|1196.8|1197.5|1196.5|52
1605274200000|2020-11-13 13:30:00|1197.8|1196.8|1197.5|1196.5|1198.1|1197.1|1197.5|1196.5|70
1605274500000|2020-11-13 13:35:00|1197.2|1196.2|1197.6|1196.6|1197.7|1196.7|1196.9|1195.9|117
1605274800000|2020-11-13 13:40:00|1197.5|1196.5|1197|1196|1197.5|1196.5|1196.9|1195.9|53
1605275100000|2020-11-13 13:45:00|1196.8|1195.8|1197.5|1196.5|1197.7|1196.7|1196.8|1195.8|60
1605275400000|2020-11-13 13:50:00|1197.3|1196.3|1197.5|1196.5|1197.6|1196.6|1197.3|1196.3|56
1605275700000|2020-11-13 13:55:00|1197.4|1196.4|1197.6|1196.6|1197.8|1196.8|1197.1|1196.1|151
1605276000000|2020-11-13 14:00:00|1197.5|1196.5|1197.4|1196.4|1197.7|1196.7|1197.3|1196.3|114
1605276300000|2020-11-13 14:05:00|1197.3|1196.3|1196.7|1195.7|1197.4|1196.4|1196.3|1195.3|82
1605276600000|2020-11-13 14:10:00|1196.6|1195.6|1196.5|1195.5|1196.8|1195.8|1196.4|1195.4|181
1605276900000|2020-11-13 14:15:00|1196.6|1195.6|1196.7|1195.7|1196.9|1195.9|1196.2|1195.2|213
1605277200000|2020-11-13 14:20:00|1196.6|1195.6|1196.3|1195.3|1196.6|1195.6|1196.2|1195.2|189
1605277500000|2020-11-13 14:25:00|1196.4|1195.4|1195.8|1194.8|1196.5|1195.5|1195.8|1194.8|306
1605277800000|2020-11-13 14:30:00|1195.6|1195.1|1195.6|1195.1|1196.2|1195.7|1194.5|1194|4344
1605278100000|2020-11-13 14:35:00|1195.5|1195|1197.3|1196.8|1197.8|1197.3|1194.9|1194.4|1792
1605278400000|2020-11-13 14:40:00|1197.4|1196.9|1197|1196.5|1197.9|1197.4|1196.9|1196.4|1313
1605278700000|2020-11-13 14:45:00|1197.2|1196.7|1198.2|1197.7|1198.3|1197.8|1197.1|1196.6|1428
1605279000000|2020-11-13 14:50:00|1198.1|1197.6|1197.1|1196.6|1198.5|1198|1196.9|1196.4|1424
1605279300000|2020-11-13 14:55:00|1197.2|1196.7|1197|1196.5|1198.1|1197.6|1196.8|1196.3|1579
1605279600000|2020-11-13 15:00:00|1196.9|1196.4|1196.2|1195.7|1197.3|1196.8|1195.9|1195.4|2107
1605279900000|2020-11-13 15:05:00|1196.1|1195.6|1196.3|1195.8|1196.4|1195.9|1195.5|1195|1450
1605280200000|2020-11-13 15:10:00|1196.2|1195.7|1194.8|1194.3|1196.2|1195.7|1194.7|1194.2|1177
1605280500000|2020-11-13 15:15:00|1194.9|1194.4|1193.5|1193|1195.1|1194.6|1193.1|1192.6|1361
1605280800000|2020-11-13 15:20:00|1193.6|1193.1|1192.9|1192.4|1194|1193.5|1192.6|1192.1|1375
1605281100000|2020-11-13 15:25:00|1192.8|1192.3|1193.2|1192.7|1193.5|1193|1192.4|1191.9|649
1605281400000|2020-11-13 15:30:00|1193.3|1192.8|1192.4|1191.9|1193.4|1192.9|1191.8|1191.3|752
1605281700000|2020-11-13 15:35:00|1192.3|1191.8|1191.1|1190.6|1192.4|1191.9|1191|1190.5|796
1605282000000|2020-11-13 15:40:00|1191|1190.5|1192.6|1192.1|1192.9|1192.4|1190.8|1190.3|477
1605282300000|2020-11-13 15:45:00|1192.7|1192.2|1193.2|1192.7|1193.2|1192.7|1192.7|1192.2|642
1605282600000|2020-11-13 15:50:00|1193.3|1192.8|1191.5|1191|1193.3|1192.8|1191|1190.5|689
1605282900000|2020-11-13 15:55:00|1191.6|1191.1|1190.4|1189.9|1191.6|1191.1|1189.4|1188.9|649
1605283200000|2020-11-13 16:00:00|1190.3|1189.8|1191.3|1190.8|1191.4|1190.9|1190.3|1189.8|370
1605283500000|2020-11-13 16:05:00|1191.4|1190.9|1192.6|1192.1|1192.7|1192.2|1191|1190.5|610
1605283800000|2020-11-13 16:10:00|1192.5|1192|1192.3|1191.8|1192.6|1192.1|1192|1191.5|632
1605284100000|2020-11-13 16:15:00|1192.5|1192|1193.2|1192.7|1193.6|1193.1|1192.4|1191.9|688
1605284400000|2020-11-13 16:20:00|1193.1|1192.6|1193.7|1193.2|1193.9|1193.4|1193|1192.5|467
1605284700000|2020-11-13 16:25:00|1193.8|1193.3|1192.9|1192.4|1194.2|1193.7|1192.9|1192.4|2104
1605285000000|2020-11-13 16:30:00|1193|1192.5|1192.5|1192|1193|1192.5|1191.8|1191.3|1248
1605285300000|2020-11-13 16:35:00|1192.4|1191.9|1192.4|1191.9|1192.8|1192.3|1192.1|1191.6|594
1605285600000|2020-11-13 16:40:00|1192.5|1192|1192.5|1192|1193.2|1192.7|1192.5|1192|475
1605285900000|2020-11-13 16:45:00|1192.6|1192.1|1192.9|1192.4|1192.9|1192.4|1192.3|1191.8|283
1605286200000|2020-11-13 16:50:00|1192.8|1192.3|1192.2|1191.7|1193.2|1192.7|1192.2|1191.7|559
1605286500000|2020-11-13 16:55:00|1192.3|1191.8|1193.2|1192.7|1193.4|1192.9|1192.3|1191.8|309
1605286800000|2020-11-13 17:00:00|1193.7|1193.2|1193.2|1192.7|1193.7|1193.2|1192.9|1192.4|293
1605287100000|2020-11-13 17:05:00|1193.3|1192.8|1193.1|1192.6|1193.5|1193|1192.8|1192.3|290
1605287400000|2020-11-13 17:10:00|1193.2|1192.7|1192.8|1192.3|1193.9|1193.4|1192.8|1192.3|282
1605287700000|2020-11-13 17:15:00|1192.9|1192.4|1193|1192.5|1193.3|1192.8|1192.6|1192.1|265
1605288000000|2020-11-13 17:20:00|1193.1|1192.6|1192.8|1192.3|1193.1|1192.6|1192.8|1192.3|168
1605288300000|2020-11-13 17:25:00|1193|1192.5|1193.2|1192.7|1193.6|1193.1|1193|1192.5|220
1605288600000|2020-11-13 17:30:00|1193.1|1192.6|1193.3|1192.8|1193.6|1193.1|1193|1192.5|162
1605288900000|2020-11-13 17:35:00|1193.4|1192.9|1193.7|1193.2|1193.9|1193.4|1193.3|1192.8|225
1605289200000|2020-11-13 17:40:00|1193.8|1193.3|1194.4|1193.9|1194.7|1194.2|1193.8|1193.3|252
1605289500000|2020-11-13 17:45:00|1194.5|1194|1194.7|1194.2|1194.8|1194.3|1194.2|1193.7|289
1605289800000|2020-11-13 17:50:00|1194.8|1194.3|1195|1194.5|1195.2|1194.7|1194.7|1194.2|261
1605290100000|2020-11-13 17:55:00|1195.2|1194.7|1195.9|1195.4|1195.9|1195.4|1195.2|1194.7|194
1605290400000|2020-11-13 18:00:00|1196|1195.5|1195.6|1195.1|1196.1|1195.6|1195.5|1195|383
1605290700000|2020-11-13 18:05:00|1195.7|1195.2|1196.1|1195.6|1196.1|1195.6|1195.7|1195.2|595
1605291000000|2020-11-13 18:10:00|1196.2|1195.7|1196|1195.5|1196.5|1196|1195.9|1195.4|340
1605291300000|2020-11-13 18:15:00|1195.9|1195.4|1196.6|1196.1|1196.6|1196.1|1195.9|1195.4|299
1605291600000|2020-11-13 18:20:00|1196.5|1196|1196.2|1195.7|1196.7|1196.2|1196|1195.5|430
1605291900000|2020-11-13 18:25:00|1196.3|1195.8|1196|1195.5|1196.9|1196.4|1196|1195.5|291
1605292200000|2020-11-13 18:30:00|1195.9|1195.4|1195.2|1194.7|1196|1195.5|1195|1194.5|328
1605292500000|2020-11-13 18:35:00|1195|1194.5|1195.7|1195.2|1195.8|1195.3|1194.9|1194.4|273
1605292800000|2020-11-13 18:40:00|1195.6|1195.1|1196.3|1195.8|1196.6|1196.1|1195.4|1194.9|509
1605293100000|2020-11-13 18:45:00|1196.2|1195.7|1196.9|1196.4|1196.9|1196.4|1196.2|1195.7|614
1605293400000|2020-11-13 18:50:00|1197|1196.5|1197|1196.5|1197.2|1196.7|1197|1196.5|417
1605293700000|2020-11-13 18:55:00|1197.1|1196.6|1197.6|1197.1|1197.6|1197.1|1197|1196.5|225
1605294000000|2020-11-13 19:00:00|1197.5|1197|1197.6|1197.1|1198.1|1197.6|1197.5|1197|379
1605294300000|2020-11-13 19:05:00|1197.7|1197.2|1198.2|1197.7|1198.5|1198|1197.7|1197.2|472
1605294600000|2020-11-13 19:10:00|1198.3|1197.8|1196.5|1196|1198.5|1198|1196.5|1196|434
1605294900000|2020-11-13 19:15:00|1196.4|1195.9|1197|1196.5|1197|1196.5|1196.1|1195.6|339
1605295200000|2020-11-13 19:20:00|1197.1|1196.6|1197.6|1197.1|1198.3|1197.8|1197|1196.5|375
1605295500000|2020-11-13 19:25:00|1197.5|1197|1196.5|1196|1197.5|1197|1196.5|1196|373
1605295800000|2020-11-13 19:30:00|1196.7|1196.2|1195.9|1195.4|1197.1|1196.6|1195.8|1195.3|360
1605296100000|2020-11-13 19:35:00|1196|1195.5|1196.4|1195.9|1196.4|1195.9|1195.7|1195.2|382
1605296400000|2020-11-13 19:40:00|1196.3|1195.8|1195.9|1195.4|1196.6|1196.1|1195.9|1195.4|304
1605296700000|2020-11-13 19:45:00|1196.1|1195.6|1195.7|1195.2|1196.3|1195.8|1195.5|1195|262
1605297000000|2020-11-13 19:50:00|1195.8|1195.3|1196.1|1195.6|1196.3|1195.8|1195.4|1194.9|196
1605297300000|2020-11-13 19:55:00|1196.2|1195.7|1196.9|1196.4|1197.4|1196.9|1196.2|1195.7|399
1605297600000|2020-11-13 20:00:00|1197|1196.5|1196.2|1195.7|1197.1|1196.6|1196.1|1195.6|282
1605297900000|2020-11-13 20:05:00|1196.3|1195.8|1196.2|1195.7|1196.6|1196.1|1196|1195.5|265
1605298200000|2020-11-13 20:10:00|1196.3|1195.8|1196.6|1196.1|1196.7|1196.2|1196|1195.5|407
1605298500000|2020-11-13 20:15:00|1196.7|1196.2|1196.1|1195.6|1196.7|1196.2|1195.3|1194.8|449
1605298800000|2020-11-13 20:20:00|1196|1195.5|1196.9|1196.4|1196.9|1196.4|1195.8|1195.3|658
1605299100000|2020-11-13 20:25:00|1196.8|1196.3|1197.6|1197.1|1197.7|1197.2|1196.8|1196.3|1110
1605299400000|2020-11-13 20:30:00|1197.7|1197.2|1197.8|1197.3|1198.1|1197.6|1197.2|1196.7|942
1605299700000|2020-11-13 20:35:00|1197.7|1197.2|1197.7|1197.2|1198.2|1197.7|1197.7|1197.2|344
1605300000000|2020-11-13 20:40:00|1197.8|1197.3|1197.9|1197.4|1198.3|1197.8|1197.6|1197.1|410
1605300300000|2020-11-13 20:45:00|1198|1197.5|1197.7|1197.2|1198.2|1197.7|1197.3|1196.8|1306
1605300600000|2020-11-13 20:50:00|1197.8|1197.3|1197|1196.5|1198.1|1197.6|1196.9|1196.4|884
1605300900000|2020-11-13 20:55:00|1196.9|1196.4|1198.1|1197.6|1198.6|1198.1|1196.7|1196.2|3746
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1197.3|1196.3|1199.8|1197.8|1197.3|1196.3|0
1605481500000|2020-11-15 23:05:00|1201.3|1200.3|1201.2|1200.2|1201.5|1200.5|1201.2|1200.2|7
1605481800000|2020-11-15 23:10:00|1201.3|1200.3|1201.6|1200.6|1201.6|1200.6|1201.3|1200.3|7
1605482700000|2020-11-15 23:25:00|1205.1|1204.1|1204.9|1203.9|1205.1|1204.1|1204.9|1203.9|2
1605483900000|2020-11-15 23:45:00|1202.7|1201.7|1202.1|1201.1|1202.7|1201.7|1202.1|1201.1|3
1605484800000|2020-11-16 00:00:00|1203.9|1202.9|1204|1203|1204.2|1203.2|1203.9|1202.9|3
1605485100000|2020-11-16 00:05:00|1202.9|1201.9|1205.5|1204.5|1205.7|1204.7|1202.9|1201.9|51
1605485400000|2020-11-16 00:10:00|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1
1605486900000|2020-11-16 00:35:00|1203.1|1202.1|1205|1204|1205.8|1204.8|1203.1|1202.1|9
1605487500000|2020-11-16 00:45:00|1205.3|1204.3|1205.1|1204.1|1205.3|1204.3|1205.1|1204.1|4
1605487800000|2020-11-16 00:50:00|1206.8|1205.8|1207|1206|1207|1206|1206.8|1205.8|2
1605488400000|2020-11-16 01:00:00|1205.2|1204.2|1206.4|1205.4|1206.4|1205.4|1205.2|1204.2|54
1605488700000|2020-11-16 01:05:00|1207.5|1206.5|1207.9|1206.9|1207.9|1206.9|1207.5|1206.5|9
1605489000000|2020-11-16 01:10:00|1207.8|1206.8|1207.9|1206.9|1208|1207|1207.6|1206.6|80
1605489300000|2020-11-16 01:15:00|1207.7|1206.7|1210.1|1209.1|1211.2|1210.2|1207.1|1206.1|64
1605489600000|2020-11-16 01:20:00|1210.4|1209.4|1210.8|1209.8|1211|1210|1210.4|1209.4|23
1605489900000|2020-11-16 01:25:00|1211.3|1210.3|1210.7|1209.7|1211.3|1210.3|1210.5|1209.5|3
1605490200000|2020-11-16 01:30:00|1210.8|1209.8|1206.4|1205.4|1210.8|1209.8|1205.7|1204.7|119
1605490500000|2020-11-16 01:35:00|1206.8|1205.8|1204.8|1203.8|1207.6|1206.6|1204.8|1203.8|39
1605490800000|2020-11-16 01:40:00|1204.7|1203.7|1202.1|1201.1|1204.7|1203.7|1202.1|1201.1|17
1605491100000|2020-11-16 01:45:00|1201.8|1200.8|1200.2|1199.2|1201.8|1200.8|1199.9|1198.9|59
1605491400000|2020-11-16 01:50:00|1200.7|1199.7|1200.6|1199.6|1201.3|1200.3|1200.2|1199.2|21
1605491700000|2020-11-16 01:55:00|1200.2|1199.2|1200.8|1199.8|1201.4|1200.4|1200.1|1199.1|33
1605492000000|2020-11-16 02:00:00|1201.5|1200.5|1203.1|1202.1|1203.5|1202.5|1201.2|1200.2|51
1605492300000|2020-11-16 02:05:00|1202.7|1201.7|1202.9|1201.9|1203.7|1202.7|1202.7|1201.7|62
1605492600000|2020-11-16 02:10:00|1203|1202|1203|1202|1203.1|1202.1|1202.6|1201.6|13
1605492900000|2020-11-16 02:15:00|1202.8|1201.8|1203.2|1202.2|1203.2|1202.2|1202.8|1201.8|12
1605493200000|2020-11-16 02:20:00|1203.4|1202.4|1202.6|1201.6|1204.2|1203.2|1202.6|1201.6|36
1605493500000|2020-11-16 02:25:00|1203.2|1202.2|1202.1|1201.1|1203.2|1202.2|1202.1|1201.1|35
1605493800000|2020-11-16 02:30:00|1202.6|1201.6|1203|1202|1203.3|1202.3|1202.6|1201.6|6
1605494100000|2020-11-16 02:35:00|1203.9|1202.9|1204.6|1203.6|1204.6|1203.6|1203.9|1202.9|14
1605494400000|2020-11-16 02:40:00|1204.3|1203.3|1205.4|1204.4|1205.4|1204.4|1204.1|1203.1|27
1605494700000|2020-11-16 02:45:00|1205.2|1204.2|1205|1204|1205.5|1204.5|1204.9|1203.9|20
1605495000000|2020-11-16 02:50:00|1206.2|1205.2|1205.1|1204.1|1206.7|1205.7|1205.1|1204.1|18
1605495300000|2020-11-16 02:55:00|1204.9|1203.9|1204.8|1203.8|1205|1204|1204.6|1203.6|11
1605495600000|2020-11-16 03:00:00|1205.3|1204.3|1204.6|1203.6|1205.5|1204.5|1204.3|1203.3|17
1605495900000|2020-11-16 03:05:00|1204.7|1203.7|1204.7|1203.7|1204.9|1203.9|1204.4|1203.4|32
1605496200000|2020-11-16 03:10:00|1205.3|1204.3|1204.6|1203.6|1205.3|1204.3|1204.6|1203.6|27
1605496500000|2020-11-16 03:15:00|1206.2|1205.2|1206.8|1205.8|1206.8|1205.8|1206.1|1205.1|24
1605497400000|2020-11-16 03:30:00|1206.3|1205.3|1205.4|1204.4|1206.3|1205.3|1205.4|1204.4|44
1605497700000|2020-11-16 03:35:00|1206.3|1205.3|1206.5|1205.5|1206.9|1205.9|1206.1|1205.1|8
1605498000000|2020-11-16 03:40:00|1206.2|1205.2|1205.3|1204.3|1206.3|1205.3|1205.3|1204.3|37
1605498300000|2020-11-16 03:45:00|1205.7|1204.7|1206|1205|1206|1205|1205.1|1204.1|52
1605498600000|2020-11-16 03:50:00|1205.6|1204.6|1205.2|1204.2|1205.7|1204.7|1205.1|1204.1|45
1605498900000|2020-11-16 03:55:00|1205.6|1204.6|1205.4|1204.4|1205.6|1204.6|1205.4|1204.4|10
1605499500000|2020-11-16 04:05:00|1205.2|1204.2|1205|1204|1205.2|1204.2|1205|1204|4
1605499800000|2020-11-16 04:10:00|1206.7|1205.7|1205.8|1204.8|1206.7|1205.7|1205.8|1204.8|16
1605500100000|2020-11-16 04:15:00|1206|1205|1205.5|1204.5|1206|1205|1205.3|1204.3|120
1605500400000|2020-11-16 04:20:00|1205.7|1204.7|1205.7|1204.7|1205.8|1204.8|1205.5|1204.5|19
1605500700000|2020-11-16 04:25:00|1206.2|1205.2|1206.2|1205.2|1206.2|1205.2|1206.2|1205.2|2
1605501000000|2020-11-16 04:30:00|1206.3|1205.3|1207|1206|1207|1206|1206.3|1205.3|3
1605501300000|2020-11-16 04:35:00|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|2
1605501900000|2020-11-16 04:45:00|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1
1605502200000|2020-11-16 04:50:00|1207.5|1206.5|1207.4|1206.4|1207.5|1206.5|1207.4|1206.4|2
1605502500000|2020-11-16 04:55:00|1207.7|1206.7|1207.6|1206.6|1207.7|1206.7|1207.6|1206.6|3
1605502800000|2020-11-16 05:00:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1206.2|1205.2|43
1605503100000|2020-11-16 05:05:00|1206.1|1205.1|1207|1206|1207|1206|1206|1205|10
1605503400000|2020-11-16 05:10:00|1208.2|1207.2|1207.5|1206.5|1208.2|1207.2|1207|1206|19
1605503700000|2020-11-16 05:15:00|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.6|1206.6|12
1605504000000|2020-11-16 05:20:00|1207.5|1206.5|1208.3|1207.3|1208.3|1207.3|1207.5|1206.5|4
1605504300000|2020-11-16 05:25:00|1208|1207|1208.1|1207.1|1208.1|1207.1|1207.9|1206.9|3
1605504600000|2020-11-16 05:30:00|1207.5|1206.5|1207.2|1206.2|1207.7|1206.7|1207.2|1206.2|7
1605504900000|2020-11-16 05:35:00|1207.1|1206.1|1207.8|1206.8|1207.9|1206.9|1207.1|1206.1|19
1605505200000|2020-11-16 05:40:00|1208|1207|1208.5|1207.5|1209|1208|1208|1207|20
1605505500000|2020-11-16 05:45:00|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1
1605505800000|2020-11-16 05:50:00|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1
1605506100000|2020-11-16 05:55:00|1208.1|1207.1|1208.2|1207.2|1208.2|1207.2|1208.1|1207.1|8
1605506400000|2020-11-16 06:00:00|1208.5|1207.5|1208.2|1207.2|1208.5|1207.5|1207.7|1206.7|9
1605506700000|2020-11-16 06:05:00|1208.4|1207.4|1208.4|1207.4|1208.7|1207.7|1208.1|1207.1|37
1605507000000|2020-11-16 06:10:00|1208.3|1207.3|1208.7|1207.7|1209.2|1208.2|1208.1|1207.1|69
1605507300000|2020-11-16 06:15:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1208.9|1207.9|10
1605507600000|2020-11-16 06:20:00|1209.9|1208.9|1209.7|1208.7|1209.9|1208.9|1209.4|1208.4|18
1605507900000|2020-11-16 06:25:00|1209.3|1208.3|1209.1|1208.1|1209.4|1208.4|1209|1208|21
1605508200000|2020-11-16 06:30:00|1209.2|1208.2|1208.5|1207.5|1209.2|1208.2|1208.5|1207.5|3
1605508500000|2020-11-16 06:35:00|1208.9|1207.9|1209.1|1208.1|1209.2|1208.2|1208.9|1207.9|4
1605508800000|2020-11-16 06:40:00|1208.4|1207.4|1209.7|1208.7|1210.8|1209.8|1208.4|1207.4|143
1605509100000|2020-11-16 06:45:00|1209.6|1208.6|1209.5|1208.5|1209.6|1208.6|1209.1|1208.1|25
1605509400000|2020-11-16 06:50:00|1209|1208|1209|1208|1209|1208|1209|1208|1
1605509700000|2020-11-16 06:55:00|1208.8|1207.8|1209.5|1208.5|1209.5|1208.5|1208.8|1207.8|4
1605510000000|2020-11-16 07:00:00|1209.4|1208.4|1209.7|1208.7|1209.7|1208.7|1208.7|1207.7|92
1605510300000|2020-11-16 07:05:00|1209.8|1208.8|1209.8|1208.8|1210.2|1209.2|1209.4|1208.4|47
1605510600000|2020-11-16 07:10:00|1209.7|1208.7|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|35
1605510900000|2020-11-16 07:15:00|1209.2|1208.2|1209.3|1208.3|1209.5|1208.5|1209|1208|68
1605511200000|2020-11-16 07:20:00|1209.4|1208.4|1208.4|1207.4|1209.4|1208.4|1208.4|1207.4|52
1605511500000|2020-11-16 07:25:00|1208.3|1207.3|1208.5|1207.5|1208.8|1207.8|1208.3|1207.3|25
1605511800000|2020-11-16 07:30:00|1208.1|1207.1|1208.2|1207.2|1208.4|1207.4|1207.9|1206.9|6
1605512100000|2020-11-16 07:35:00|1208.1|1207.1|1208.5|1207.5|1209.1|1208.1|1208.1|1207.1|29
1605512400000|2020-11-16 07:40:00|1209|1208|1208.8|1207.8|1209.2|1208.2|1208.6|1207.6|48
1605512700000|2020-11-16 07:45:00|1208.9|1207.9|1209.9|1208.9|1210|1209|1208.9|1207.9|94
1605513000000|2020-11-16 07:50:00|1209.8|1208.8|1209.8|1208.8|1209.9|1208.9|1209.6|1208.6|46
1605513300000|2020-11-16 07:55:00|1209.9|1208.9|1209.6|1208.6|1209.9|1208.9|1209.2|1208.2|118
1605513600000|2020-11-16 08:00:00|1209.5|1208.5|1209.3|1208.3|1209.8|1208.8|1208.4|1207.4|201
1605513900000|2020-11-16 08:05:00|1209|1208|1210.8|1209.8|1210.8|1209.8|1208.8|1207.8|373
1605514200000|2020-11-16 08:10:00|1210.7|1209.7|1211.9|1210.9|1212.5|1211.5|1210.7|1209.7|244
1605514500000|2020-11-16 08:15:00|1211.6|1210.6|1212.4|1211.4|1212.4|1211.4|1211.5|1210.5|235
1605514800000|2020-11-16 08:20:00|1212.3|1211.3|1211.5|1210.5|1212.7|1211.7|1211.5|1210.5|272
1605515100000|2020-11-16 08:25:00|1211.4|1210.4|1211.8|1210.8|1212.1|1211.1|1211.1|1210.1|263
1605515400000|2020-11-16 08:30:00|1211.7|1210.7|1212.2|1211.2|1212.5|1211.5|1211.4|1210.4|239
1605515700000|2020-11-16 08:35:00|1212.1|1211.1|1213.8|1212.8|1213.8|1212.8|1212.1|1211.1|770
1605516000000|2020-11-16 08:40:00|1213.9|1212.9|1213.5|1212.5|1214|1213|1213|1212|198
1605516300000|2020-11-16 08:45:00|1213.6|1212.6|1213.1|1212.1|1213.6|1212.6|1212.8|1211.8|208
1605516600000|2020-11-16 08:50:00|1213|1212|1211.3|1210.3|1213.1|1212.1|1210.8|1209.8|213
1605516900000|2020-11-16 08:55:00|1211.2|1210.2|1211.8|1210.8|1212.7|1211.7|1210.2|1209.2|720
1605517200000|2020-11-16 09:00:00|1211.7|1210.7|1212.5|1211.5|1212.6|1211.6|1211.6|1210.6|165
1605517500000|2020-11-16 09:05:00|1212.4|1211.4|1212.5|1211.5|1212.8|1211.8|1212|1211|125
1605517800000|2020-11-16 09:10:00|1212.6|1211.6|1213.2|1212.2|1213.4|1212.4|1212.4|1211.4|149
1605518100000|2020-11-16 09:15:00|1213.1|1212.1|1212.2|1211.2|1213.1|1212.1|1212.1|1211.1|268
1605518400000|2020-11-16 09:20:00|1212.1|1211.1|1212.4|1211.4|1212.7|1211.7|1212|1211|215
1605518700000|2020-11-16 09:25:00|1212.3|1211.3|1211.5|1210.5|1212.7|1211.7|1211.4|1210.4|414
1605519000000|2020-11-16 09:30:00|1211.6|1210.6|1211.7|1210.7|1212.2|1211.2|1211.5|1210.5|171
1605519300000|2020-11-16 09:35:00|1211.5|1210.5|1212.2|1211.2|1212.3|1211.3|1211.5|1210.5|110
1605519600000|2020-11-16 09:40:00|1212.1|1211.1|1212.6|1211.6|1212.6|1211.6|1211.8|1210.8|142
1605519900000|2020-11-16 09:45:00|1212.5|1211.5|1212.4|1211.4|1212.7|1211.7|1212.2|1211.2|116
1605520200000|2020-11-16 09:50:00|1212.3|1211.3|1212.3|1211.3|1212.4|1211.4|1212.1|1211.1|130
1605520500000|2020-11-16 09:55:00|1212.4|1211.4|1212.5|1211.5|1212.7|1211.7|1212|1211|521
1605520800000|2020-11-16 10:00:00|1212.6|1211.6|1212.1|1211.1|1212.6|1211.6|1212|1211|103
1605521100000|2020-11-16 10:05:00|1212.2|1211.2|1211.9|1210.9|1212.6|1211.6|1211.5|1210.5|194
1605521400000|2020-11-16 10:10:00|1212|1211|1212.2|1211.2|1212.4|1211.4|1211.9|1210.9|93
1605521700000|2020-11-16 10:15:00|1212.3|1211.3|1212.7|1211.7|1212.8|1211.8|1212.1|1211.1|171
1605522000000|2020-11-16 10:20:00|1212.6|1211.6|1212.8|1211.8|1213|1212|1212.6|1211.6|128
1605522300000|2020-11-16 10:25:00|1212.7|1211.7|1212.3|1211.3|1212.7|1211.7|1212.1|1211.1|641
1605522600000|2020-11-16 10:30:00|1212.4|1211.4|1212.3|1211.3|1212.6|1211.6|1212.1|1211.1|117
1605522900000|2020-11-16 10:35:00|1212.2|1211.2|1212.6|1211.6|1212.7|1211.7|1212.1|1211.1|103
1605523200000|2020-11-16 10:40:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.5|1211.5|126
1605523500000|2020-11-16 10:45:00|1212.9|1211.9|1211.9|1210.9|1213|1212|1211.9|1210.9|292
1605523800000|2020-11-16 10:50:00|1212|1211|1209.9|1208.9|1212|1211|1209.7|1208.7|509
1605524100000|2020-11-16 10:55:00|1210.1|1209.1|1210.9|1209.9|1210.9|1209.9|1210|1209|132
1605524400000|2020-11-16 11:00:00|1211|1210|1210.9|1209.9|1211.1|1210.1|1210.6|1209.6|80
1605524700000|2020-11-16 11:05:00|1211|1210|1211.3|1210.3|1211.3|1210.3|1210.9|1209.9|63
1605525000000|2020-11-16 11:10:00|1211.4|1210.4|1211.4|1210.4|1211.5|1210.5|1210.8|1209.8|133
1605525300000|2020-11-16 11:15:00|1211.3|1210.3|1211.1|1210.1|1211.6|1210.6|1211.1|1210.1|167
1605525600000|2020-11-16 11:20:00|1211.2|1210.2|1212|1211|1212|1211|1211.2|1210.2|139
1605525900000|2020-11-16 11:25:00|1212.2|1211.2|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|74
1605526200000|2020-11-16 11:30:00|1211.8|1210.8|1211.9|1210.9|1212|1211|1211.6|1210.6|62
1605526500000|2020-11-16 11:35:00|1211.8|1210.8|1211.7|1210.7|1212.1|1211.1|1211.5|1210.5|141
1605526800000|2020-11-16 11:40:00|1211.6|1210.6|1211.2|1210.2|1211.6|1210.6|1211|1210|68
1605527100000|2020-11-16 11:45:00|1211.1|1210.1|1211|1210|1211.4|1210.4|1211|1210|73
1605527400000|2020-11-16 11:50:00|1211.1|1210.1|1212.6|1211.6|1214.2|1213.2|1211|1210|1039
1605527700000|2020-11-16 11:55:00|1212.4|1211.4|1213|1212|1216.6|1215.6|1212.4|1211.4|1421
1605528000000|2020-11-16 12:00:00|1213.1|1212.1|1214.3|1213.3|1215.4|1214.4|1212.9|1211.9|854
1605528300000|2020-11-16 12:05:00|1214.2|1213.2|1214.1|1213.1|1214.9|1213.9|1214|1213|482
1605528600000|2020-11-16 12:10:00|1214|1213|1212.5|1211.5|1214.7|1213.7|1212.3|1211.3|332
1605528900000|2020-11-16 12:15:00|1212.4|1211.4|1212.6|1211.6|1213.1|1212.1|1212.3|1211.3|217
1605529200000|2020-11-16 12:20:00|1212.7|1211.7|1210.6|1209.6|1212.7|1211.7|1210.5|1209.5|1226
1605529500000|2020-11-16 12:25:00|1210.9|1209.9|1210.7|1209.7|1211.1|1210.1|1210.1|1209.1|194
1605529800000|2020-11-16 12:30:00|1210.6|1209.6|1210.9|1209.9|1211.3|1210.3|1210.6|1209.6|130
1605530100000|2020-11-16 12:35:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.1|1209.1|192
1605530400000|2020-11-16 12:40:00|1210.5|1209.5|1211.1|1210.1|1211.3|1210.3|1210.5|1209.5|96
1605530700000|2020-11-16 12:45:00|1210.9|1209.9|1211.5|1210.5|1211.6|1210.6|1210.7|1209.7|240
1605531000000|2020-11-16 12:50:00|1211.6|1210.6|1211.9|1210.9|1212.1|1211.1|1211.2|1210.2|310
1605531300000|2020-11-16 12:55:00|1211.8|1210.8|1212|1211|1212.1|1211.1|1211.7|1210.7|99
1605531600000|2020-11-16 13:00:00|1211.8|1210.8|1212.1|1211.1|1212.1|1211.1|1211.2|1210.2|82
1605531900000|2020-11-16 13:05:00|1211.9|1210.9|1211.9|1210.9|1212|1211|1211.1|1210.1|279
1605532200000|2020-11-16 13:10:00|1211.7|1210.7|1211.2|1210.2|1212|1211|1211.1|1210.1|136
1605532500000|2020-11-16 13:15:00|1211.3|1210.3|1211.5|1210.5|1211.9|1210.9|1211.3|1210.3|134
1605532800000|2020-11-16 13:20:00|1211.4|1210.4|1210.9|1209.9|1211.5|1210.5|1210.6|1209.6|153
1605533100000|2020-11-16 13:25:00|1211.1|1210.1|1211.5|1210.5|1211.7|1210.7|1211.1|1210.1|333
1605533400000|2020-11-16 13:30:00|1211.4|1210.4|1211.2|1210.2|1211.5|1210.5|1210.9|1209.9|175
1605533700000|2020-11-16 13:35:00|1211.6|1210.6|1210.6|1209.6|1211.7|1210.7|1210.4|1209.4|173
1605534000000|2020-11-16 13:40:00|1210.5|1209.5|1209.9|1208.9|1210.6|1209.6|1209.7|1208.7|86
1605534300000|2020-11-16 13:45:00|1210|1209|1209.9|1208.9|1210|1209|1209.6|1208.6|87
1605534600000|2020-11-16 13:50:00|1210.1|1209.1|1209.9|1208.9|1210.3|1209.3|1209.8|1208.8|48
1605534900000|2020-11-16 13:55:00|1210.1|1209.1|1210.2|1209.2|1210.2|1209.2|1209.7|1208.7|72
1605535200000|2020-11-16 14:00:00|1210.3|1209.3|1210.5|1209.5|1210.6|1209.6|1210.1|1209.1|65
1605535500000|2020-11-16 14:05:00|1210.4|1209.4|1211.6|1210.6|1211.7|1210.7|1210.4|1209.4|128
1605535800000|2020-11-16 14:10:00|1211.7|1210.7|1211.8|1210.8|1212.1|1211.1|1211.6|1210.6|82
1605536100000|2020-11-16 14:15:00|1211.9|1210.9|1211|1210|1211.9|1210.9|1211|1210|65
1605536400000|2020-11-16 14:20:00|1211.1|1210.1|1211.3|1210.3|1211.5|1210.5|1211.1|1210.1|120
1605536700000|2020-11-16 14:25:00|1211.2|1210.2|1211.2|1210.2|1212|1211|1211.1|1210.1|371
1605537000000|2020-11-16 14:30:00|1211|1210.5|1211|1210.5|1211.4|1210.9|1209.2|1208.7|4263
1605537300000|2020-11-16 14:35:00|1211.1|1210.6|1213.6|1213.1|1214.2|1213.7|1211.1|1210.6|2290
1605537600000|2020-11-16 14:40:00|1213.7|1213.2|1214.8|1214.3|1215|1214.5|1213.6|1213.1|1090
1605537900000|2020-11-16 14:45:00|1214.9|1214.4|1214|1213.5|1215.5|1215|1213.6|1213.1|1580
1605538200000|2020-11-16 14:50:00|1214.1|1213.6|1210.8|1210.3|1214.4|1213.9|1210.8|1210.3|1027
1605538500000|2020-11-16 14:55:00|1210.9|1210.4|1211.6|1211.1|1211.6|1211.1|1209.5|1209|1748
1605538800000|2020-11-16 15:00:00|1211.7|1211.2|1211.5|1211|1212.1|1211.6|1210.3|1209.8|1121
1605539100000|2020-11-16 15:05:00|1211.4|1210.9|1212.3|1211.8|1212.6|1212.1|1210.9|1210.4|1233
1605539400000|2020-11-16 15:10:00|1212.4|1211.9|1213.1|1212.6|1213.2|1212.7|1210.8|1210.3|1027
1605539700000|2020-11-16 15:15:00|1213.2|1212.7|1213.4|1212.9|1214|1213.5|1213|1212.5|1024
1605540000000|2020-11-16 15:20:00|1213.3|1212.8|1214.1|1213.6|1214.5|1214|1213|1212.5|1439
1605540300000|2020-11-16 15:25:00|1214.2|1213.7|1214.6|1214.1|1214.8|1214.3|1214|1213.5|1408
1605540600000|2020-11-16 15:30:00|1214.7|1214.2|1214.8|1214.3|1215.1|1214.6|1214.1|1213.6|1091
1605540900000|2020-11-16 15:35:00|1215|1214.5|1213.2|1212.7|1215|1214.5|1213.1|1212.6|1144
1605541200000|2020-11-16 15:40:00|1213.3|1212.8|1213.2|1212.7|1214.2|1213.7|1213|1212.5|740
1605541500000|2020-11-16 15:45:00|1213.3|1212.8|1213.6|1213.1|1213.9|1213.4|1212.7|1212.2|963
1605541800000|2020-11-16 15:50:00|1213.7|1213.2|1215|1214.5|1215|1214.5|1213.7|1213.2|917
1605542100000|2020-11-16 15:55:00|1214.9|1214.4|1216.3|1215.8|1216.3|1215.8|1214.5|1214|1238
1605542400000|2020-11-16 16:00:00|1216.4|1215.9|1216.6|1216.1|1216.9|1216.4|1216.1|1215.6|823
1605542700000|2020-11-16 16:05:00|1216.5|1216|1216.1|1215.6|1216.8|1216.3|1215.6|1215.1|664
1605543000000|2020-11-16 16:10:00|1216.2|1215.7|1215.6|1215.1|1216.8|1216.3|1215.6|1215.1|1059
1605543300000|2020-11-16 16:15:00|1215.5|1215|1214.7|1214.2|1215.9|1215.4|1214.6|1214.1|792
1605543600000|2020-11-16 16:20:00|1214.8|1214.3|1214.5|1214|1215.6|1215.1|1214.2|1213.7|584
1605543900000|2020-11-16 16:25:00|1214.6|1214.1|1213.8|1213.3|1214.9|1214.4|1213.8|1213.3|649
1605544200000|2020-11-16 16:30:00|1213.7|1213.2|1214.2|1213.7|1214.5|1214|1213.5|1213|617
1605544500000|2020-11-16 16:35:00|1214.1|1213.6|1214.1|1213.6|1214.5|1214|1213.3|1212.8|608
1605544800000|2020-11-16 16:40:00|1214.2|1213.7|1213.5|1213|1214.3|1213.8|1213.4|1212.9|339
1605545100000|2020-11-16 16:45:00|1213.7|1213.2|1214.1|1213.6|1214.3|1213.8|1213.6|1213.1|331
1605545400000|2020-11-16 16:50:00|1214|1213.5|1214.9|1214.4|1214.9|1214.4|1214|1213.5|282
1605545700000|2020-11-16 16:55:00|1214.8|1214.3|1214.5|1214|1214.9|1214.4|1214.2|1213.7|158
1605546000000|2020-11-16 17:00:00|1214.6|1214.1|1214.3|1213.8|1214.8|1214.3|1214.2|1213.7|262
1605546300000|2020-11-16 17:05:00|1214.2|1213.7|1214.2|1213.7|1214.3|1213.8|1213.6|1213.1|305
1605546600000|2020-11-16 17:10:00|1214.4|1213.9|1214.6|1214.1|1214.6|1214.1|1213.7|1213.2|434
1605546900000|2020-11-16 17:15:00|1214.5|1214|1213.9|1213.4|1214.6|1214.1|1213.9|1213.4|235
1605547200000|2020-11-16 17:20:00|1213.8|1213.3|1213.8|1213.3|1213.9|1213.4|1213.3|1212.8|497
1605547500000|2020-11-16 17:25:00|1213.7|1213.2|1213.6|1213.1|1214.2|1213.7|1213.6|1213.1|279
1605547800000|2020-11-16 17:30:00|1213.4|1212.9|1212.8|1212.3|1213.4|1212.9|1212.8|1212.3|561
1605548100000|2020-11-16 17:35:00|1212.7|1212.2|1212.5|1212|1213|1212.5|1212.2|1211.7|496
1605548400000|2020-11-16 17:40:00|1212.4|1211.9|1212.7|1212.2|1212.9|1212.4|1212.4|1211.9|843
1605548700000|2020-11-16 17:45:00|1212.6|1212.1|1211.9|1211.4|1212.6|1212.1|1211.8|1211.3|1038
1605549000000|2020-11-16 17:50:00|1211.8|1211.3|1210.6|1210.1|1211.9|1211.4|1210.5|1210|619
1605549300000|2020-11-16 17:55:00|1210.7|1210.2|1211|1210.5|1211.2|1210.7|1209.9|1209.4|654
1605549600000|2020-11-16 18:00:00|1210.9|1210.4|1210.7|1210.2|1210.9|1210.4|1210|1209.5|543
1605549900000|2020-11-16 18:05:00|1210.8|1210.3|1211.7|1211.2|1211.9|1211.4|1210.8|1210.3|460
1605550200000|2020-11-16 18:10:00|1211.6|1211.1|1211.7|1211.2|1212|1211.5|1211.4|1210.9|285
1605550500000|2020-11-16 18:15:00|1211.8|1211.3|1212.5|1212|1212.6|1212.1|1211.7|1211.2|287
1605550800000|2020-11-16 18:20:00|1212.4|1211.9|1211.6|1211.1|1212.5|1212|1211|1210.5|562
1605551100000|2020-11-16 18:25:00|1211.5|1211|1210.3|1209.8|1211.6|1211.1|1210.3|1209.8|700
1605551400000|2020-11-16 18:30:00|1210.2|1209.7|1211.2|1210.7|1211.2|1210.7|1210.1|1209.6|383
1605551700000|2020-11-16 18:35:00|1211.3|1210.8|1210.6|1210.1|1211.5|1211|1210.5|1210|159
1605552000000|2020-11-16 18:40:00|1210.5|1210|1209.6|1209.1|1210.5|1210|1209.1|1208.6|292
1605552300000|2020-11-16 18:45:00|1209.7|1209.2|1209.4|1208.9|1210.2|1209.7|1209.3|1208.8|304
1605552600000|2020-11-16 18:50:00|1209.5|1209|1210|1209.5|1210|1209.5|1209.4|1208.9|131
1605552900000|2020-11-16 18:55:00|1209.9|1209.4|1209.4|1208.9|1210.1|1209.6|1209.4|1208.9|227
1605553200000|2020-11-16 19:00:00|1209.5|1209|1209.4|1208.9|1209.9|1209.4|1208.9|1208.4|285
1605553500000|2020-11-16 19:05:00|1209.5|1209|1209.8|1209.3|1209.9|1209.4|1209.1|1208.6|218
1605553800000|2020-11-16 19:10:00|1209.7|1209.2|1210.5|1210|1210.5|1210|1209.4|1208.9|262
1605554100000|2020-11-16 19:15:00|1210.4|1209.9|1211.3|1210.8|1211.3|1210.8|1210.4|1209.9|278
1605554400000|2020-11-16 19:20:00|1211.4|1210.9|1211.6|1211.1|1211.6|1211.1|1210.6|1210.1|246
1605554700000|2020-11-16 19:25:00|1211.5|1211|1211.8|1211.3|1211.8|1211.3|1211.2|1210.7|577
1605555000000|2020-11-16 19:30:00|1211.7|1211.2|1211.3|1210.8|1211.8|1211.3|1210.8|1210.3|516
1605555300000|2020-11-16 19:35:00|1211.2|1210.7|1210.8|1210.3|1211.3|1210.8|1210.6|1210.1|877
1605555600000|2020-11-16 19:40:00|1210.9|1210.4|1211.4|1210.9|1211.6|1211.1|1210.6|1210.1|272
1605555900000|2020-11-16 19:45:00|1211.5|1211|1211.1|1210.6|1211.8|1211.3|1211.1|1210.6|284
1605556200000|2020-11-16 19:50:00|1211.2|1210.7|1211.7|1211.2|1211.8|1211.3|1211.2|1210.7|233
1605556500000|2020-11-16 19:55:00|1211.6|1211.1|1211.6|1211.1|1212|1211.5|1211.3|1210.8|194
1605556800000|2020-11-16 20:00:00|1211.5|1211|1210.8|1210.3|1211.8|1211.3|1210.6|1210.1|160
1605557100000|2020-11-16 20:05:00|1210.9|1210.4|1211.4|1210.9|1211.4|1210.9|1210.3|1209.8|255
1605557400000|2020-11-16 20:10:00|1211.3|1210.8|1210.1|1209.6|1211.3|1210.8|1210.1|1209.6|259
1605557700000|2020-11-16 20:15:00|1210.2|1209.7|1210.6|1210.1|1210.7|1210.2|1210|1209.5|784
1605558000000|2020-11-16 20:20:00|1210.7|1210.2|1211.2|1210.7|1211.3|1210.8|1210.6|1210.1|513
1605558300000|2020-11-16 20:25:00|1211.3|1210.8|1210.7|1210.2|1211.5|1211|1210.4|1209.9|728
1605558600000|2020-11-16 20:30:00|1210.8|1210.3|1211.8|1211.3|1211.9|1211.4|1210.7|1210.2|404
1605558900000|2020-11-16 20:35:00|1211.7|1211.2|1211.9|1211.4|1212.2|1211.7|1211.6|1211.1|443
1605559200000|2020-11-16 20:40:00|1212|1211.5|1212.4|1211.9|1212.6|1212.1|1212|1211.5|327
1605559500000|2020-11-16 20:45:00|1212.3|1211.8|1211.9|1211.4|1212.3|1211.8|1211.5|1211|421
1605559800000|2020-11-16 20:50:00|1211.7|1211.2|1211.5|1211|1212.3|1211.8|1211.5|1211|837
1605560100000|2020-11-16 20:55:00|1211.6|1211.1|1213.5|1213|1213.5|1213|1211.3|1210.8|4006
1605560400000|2020-11-16 21:00:00|1213.7|1212.7|1213.6|1212.6|1214.2|1213.2|1213.4|1212.4|1067
1605560700000|2020-11-16 21:05:00|1213.5|1212.5|1213|1212|1213.5|1212.5|1212.5|1211.5|396
1605561000000|2020-11-16 21:10:00|1212.8|1211.8|1213.2|1212.2|1213.2|1212.2|1212.7|1211.7|74
1605561300000|2020-11-16 21:15:00|1213.3|1212.3|1213.1|1212.1|1213.3|1212.3|1213.1|1212.1|17
1605561600000|2020-11-16 21:20:00|1213.5|1212.5|1213.8|1212.8|1213.8|1212.8|1213.3|1212.3|12
1605561900000|2020-11-16 21:25:00|1213.5|1212.5|1212.8|1211.8|1213.5|1212.5|1212.8|1211.8|72
1605562200000|2020-11-16 21:30:00|1212.9|1211.9|1212.5|1211.5|1212.9|1211.9|1212.2|1211.2|26
1605562500000|2020-11-16 21:35:00|1212.3|1211.3|1212.5|1211.5|1212.5|1211.5|1212|1211|9
1605562800000|2020-11-16 21:40:00|1212.2|1211.2|1212|1211|1212.2|1211.2|1211.9|1210.9|8
1605563100000|2020-11-16 21:45:00|1211.9|1210.9|1212|1211|1212|1211|1211.4|1210.4|60
1605563400000|2020-11-16 21:50:00|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|44
1605563700000|2020-11-16 21:55:00|1211.2|1210.2|1211.1|1210.1|1211.2|1210.2|1210.7|1209.7|375
1605564000000|2020-11-16 22:00:00|1211.7|1210.7|1211.7|1210.7|1211.7|1210.7|1211.7|1210.7|1
1605565200000|2020-11-16 22:20:00|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|19
1605566700000|2020-11-16 22:45:00|1212.9|1211.9|1213.1|1212.1|1213.1|1212.1|1212.9|1211.9|9
1605567000000|2020-11-16 22:50:00|1213|1212|1212.7|1211.7|1213|1212|1212.7|1211.7|8
1605567300000|2020-11-16 22:55:00|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|3
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1212.2|1210.2|1213.2|1211.2|1211.8|1209.8|0
1605567900000|2020-11-16 23:05:00|1212|1210|1211.9|1209.9|1212.1|1210.1|1211.6|1209.6|0
1605568200000|2020-11-16 23:10:00|1211.8|1209.8|1212.1|1210.1|1212.4|1210.4|1211.8|1209.8|0
1605568500000|2020-11-16 23:15:00|1212|1210|1212.3|1210.3|1212.3|1210.3|1211.6|1209.6|0
1605568800000|2020-11-16 23:20:00|1212.4|1210.4|1212.5|1210.5|1212.7|1210.7|1212.3|1210.3|0
1605569100000|2020-11-16 23:25:00|1212.4|1210.4|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1605569400000|2020-11-16 23:30:00|1212.4|1210.4|1212|1210|1212.4|1210.4|1211.6|1209.6|0
1605569700000|2020-11-16 23:35:00|1212.1|1210.1|1212.2|1210.2|1212.4|1210.4|1212|1210|0
1605570000000|2020-11-16 23:40:00|1212.3|1210.3|1212.2|1210.2|1212.3|1210.3|1212|1210|0
1605570300000|2020-11-16 23:45:00|1212.1|1210.1|1211.9|1209.9|1212.1|1210.1|1211.6|1209.6|0
1605570600000|2020-11-16 23:50:00|1212|1210|1211.5|1209.5|1212|1210|1211.3|1209.3|0
1605570900000|2020-11-16 23:55:00|1211.4|1209.4|1211.4|1209.4|1211.6|1209.6|1211.1|1209.1|0
1605571200000|2020-11-17 00:00:00|1211.3|1209.3|1211.2|1209.2|1211.4|1209.4|1210.9|1208.9|0
1605571500000|2020-11-17 00:05:00|1211.1|1209.1|1211|1209|1211.4|1209.4|1210.8|1208.8|0
1605571800000|2020-11-17 00:10:00|1210.9|1208.9|1211.3|1209.3|1211.4|1209.4|1210.9|1208.9|0
1605572100000|2020-11-17 00:15:00|1211.4|1209.4|1210.2|1208.2|1211.4|1209.4|1210.2|1208.2|0
1605572400000|2020-11-17 00:20:00|1210.1|1208.1|1209.8|1207.8|1210.2|1208.2|1209.4|1207.4|0
1605572700000|2020-11-17 00:25:00|1209.7|1207.7|1210|1208|1210|1208|1209.4|1207.4|0
1605573000000|2020-11-17 00:30:00|1209.9|1207.9|1209.3|1207.3|1210|1208|1209.1|1207.1|0
1605573300000|2020-11-17 00:35:00|1209.2|1207.2|1209.5|1207.5|1209.5|1207.5|1208.8|1206.8|0
1605573600000|2020-11-17 00:40:00|1209.4|1207.4|1209.8|1207.8|1209.8|1207.8|1209.3|1207.3|0
1605573900000|2020-11-17 00:45:00|1209.7|1207.7|1209.7|1207.7|1209.9|1207.9|1209.7|1207.7|0
1605574200000|2020-11-17 00:50:00|1209.8|1207.8|1209.6|1207.6|1210|1208|1209.4|1207.4|0
1605574500000|2020-11-17 00:55:00|1209.5|1207.5|1209.4|1207.4|1209.6|1207.6|1208.9|1206.9|0
1605574800000|2020-11-17 01:00:00|1209.5|1207.5|1213.7|1212.7|1213.7|1212.7|1209.5|1207.5|130
1605575100000|2020-11-17 01:05:00|1213.8|1212.8|1214.5|1213.5|1214.7|1213.7|1213.8|1212.8|119
1605575400000|2020-11-17 01:10:00|1214.2|1213.2|1213.3|1212.3|1214.2|1213.2|1213|1212|95
1605575700000|2020-11-17 01:15:00|1213.2|1212.2|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|80
1605576000000|2020-11-17 01:20:00|1214.4|1213.4|1213.7|1212.7|1215.2|1214.2|1213.7|1212.7|57
1605576300000|2020-11-17 01:25:00|1213.6|1212.6|1214|1213|1214.5|1213.5|1213.3|1212.3|22
1605576600000|2020-11-17 01:30:00|1214.2|1213.2|1212.6|1211.6|1214.2|1213.2|1212.2|1211.2|84
1605576900000|2020-11-17 01:35:00|1213.8|1212.8|1213.9|1212.9|1215.5|1214.5|1213.7|1212.7|52
1605577200000|2020-11-17 01:40:00|1214.1|1213.1|1213.7|1212.7|1214.5|1213.5|1213.7|1212.7|12
1605577500000|2020-11-17 01:45:00|1213|1212|1212.8|1211.8|1213.1|1212.1|1212.8|1211.8|8
1605577800000|2020-11-17 01:50:00|1212.5|1211.5|1211.7|1210.7|1212.5|1211.5|1210.5|1209.5|29
1605578100000|2020-11-17 01:55:00|1211.5|1210.5|1210.4|1209.4|1211.6|1210.6|1210.4|1209.4|13
1605578400000|2020-11-17 02:00:00|1210.5|1209.5|1210.4|1209.4|1211.3|1210.3|1210.4|1209.4|24
1605578700000|2020-11-17 02:05:00|1210.5|1209.5|1210.1|1209.1|1210.5|1209.5|1210|1209|12
1605579000000|2020-11-17 02:10:00|1210.2|1209.2|1211.6|1210.6|1211.9|1210.9|1210.2|1209.2|38
1605579300000|2020-11-17 02:15:00|1211.5|1210.5|1211.6|1210.6|1212.2|1211.2|1211.5|1210.5|15
1605579600000|2020-11-17 02:20:00|1211.4|1210.4|1211.8|1210.8|1211.8|1210.8|1211.2|1210.2|18
1605579900000|2020-11-17 02:25:00|1211.5|1210.5|1212.1|1211.1|1212.4|1211.4|1211.4|1210.4|13
1605580200000|2020-11-17 02:30:00|1212|1211|1211.8|1210.8|1212|1211|1211.7|1210.7|9
1605580500000|2020-11-17 02:35:00|1211.5|1210.5|1212.3|1211.3|1212.4|1211.4|1211.2|1210.2|13
1605580800000|2020-11-17 02:40:00|1211.9|1210.9|1211.1|1210.1|1211.9|1210.9|1210.8|1209.8|39
1605581100000|2020-11-17 02:45:00|1211|1210|1210.9|1209.9|1211.7|1210.7|1210.9|1209.9|21
1605581400000|2020-11-17 02:50:00|1210.4|1209.4|1209|1208|1211|1210|1208.9|1207.9|26
1605581700000|2020-11-17 02:55:00|1208.9|1207.9|1208.8|1207.8|1209.3|1208.3|1208.6|1207.6|34
1605582000000|2020-11-17 03:00:00|1209.6|1208.6|1209.6|1208.6|1209.6|1208.6|1209.3|1208.3|7
1605582300000|2020-11-17 03:05:00|1210.1|1209.1|1209.7|1208.7|1210.2|1209.2|1209.7|1208.7|9
1605582600000|2020-11-17 03:10:00|1209.9|1208.9|1209.1|1208.1|1209.9|1208.9|1208.7|1207.7|16
1605582900000|2020-11-17 03:15:00|1209.4|1208.4|1209.7|1208.7|1210.2|1209.2|1209.4|1208.4|27
1605583200000|2020-11-17 03:20:00|1210.7|1209.7|1210.8|1209.8|1210.8|1209.8|1210.5|1209.5|8
1605583500000|2020-11-17 03:25:00|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|1210.3|1209.3|5
1605583800000|2020-11-17 03:30:00|1210.7|1209.7|1211.2|1210.2|1211.2|1210.2|1210.6|1209.6|10
1605584100000|2020-11-17 03:35:00|1211.6|1210.6|1211.6|1210.6|1211.6|1210.6|1211.4|1210.4|5
1605584400000|2020-11-17 03:40:00|1211.7|1210.7|1211.1|1210.1|1211.7|1210.7|1211.1|1210.1|6
1605584700000|2020-11-17 03:45:00|1211.3|1210.3|1211.2|1210.2|1211.3|1210.3|1210.8|1209.8|27
1605585000000|2020-11-17 03:50:00|1211.5|1210.5|1211.3|1210.3|1211.5|1210.5|1211|1210|15
1605585300000|2020-11-17 03:55:00|1211.4|1210.4|1211.5|1210.5|1211.5|1210.5|1211|1210|12
1605585600000|2020-11-17 04:00:00|1211.2|1210.2|1211|1210|1211.3|1210.3|1211|1210|5
1605585900000|2020-11-17 04:05:00|1210.6|1209.6|1210.5|1209.5|1210.6|1209.6|1210.4|1209.4|5
1605586200000|2020-11-17 04:10:00|1210.8|1209.8|1210.6|1209.6|1210.8|1209.8|1209.9|1208.9|23
1605586500000|2020-11-17 04:15:00|1210.4|1209.4|1210.4|1209.4|1210.6|1209.6|1210.3|1209.3|6
1605586800000|2020-11-17 04:20:00|1209.9|1208.9|1209.7|1208.7|1209.9|1208.9|1209.7|1208.7|7
1605587100000|2020-11-17 04:25:00|1209.6|1208.6|1210|1209|1210.2|1209.2|1209.6|1208.6|7
1605587400000|2020-11-17 04:30:00|1209.9|1208.9|1209.4|1208.4|1210|1209|1209.4|1208.4|9
1605587700000|2020-11-17 04:35:00|1209.5|1208.5|1209.6|1208.6|1210|1209|1209.5|1208.5|13
1605588000000|2020-11-17 04:40:00|1210|1209|1209.8|1208.8|1210|1209|1209.8|1208.8|8
1605588300000|2020-11-17 04:45:00|1210.3|1209.3|1209.8|1208.8|1210.3|1209.3|1209.6|1208.6|16
1605588600000|2020-11-17 04:50:00|1209.5|1208.5|1209.8|1208.8|1210.3|1209.3|1209.5|1208.5|6
1605588900000|2020-11-17 04:55:00|1210.2|1209.2|1210.5|1209.5|1210.5|1209.5|1210.2|1209.2|11
1605589200000|2020-11-17 05:00:00|1210.3|1209.3|1209.9|1208.9|1210.4|1209.4|1209.9|1208.9|29
1605589500000|2020-11-17 05:05:00|1209.8|1208.8|1209.6|1208.6|1210.1|1209.1|1209.6|1208.6|7
1605589800000|2020-11-17 05:10:00|1210.1|1209.1|1209.7|1208.7|1210.1|1209.1|1209.7|1208.7|12
1605590100000|2020-11-17 05:15:00|1209.4|1208.4|1208.7|1207.7|1209.4|1208.4|1208.7|1207.7|27
1605590400000|2020-11-17 05:20:00|1208.9|1207.9|1208.9|1207.9|1209.1|1208.1|1208.7|1207.7|13
1605590700000|2020-11-17 05:25:00|1208.4|1207.4|1207.2|1206.2|1208.4|1207.4|1207.2|1206.2|34
1605591000000|2020-11-17 05:30:00|1207.1|1206.1|1206.2|1205.2|1207.2|1206.2|1206|1205|34
1605591300000|2020-11-17 05:35:00|1206.1|1205.1|1206.4|1205.4|1206.4|1205.4|1205.8|1204.8|43
1605591600000|2020-11-17 05:40:00|1206.6|1205.6|1206.9|1205.9|1207|1206|1206.1|1205.1|25
1605591900000|2020-11-17 05:45:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206|1205|26
1605592200000|2020-11-17 05:50:00|1207.1|1206.1|1206.4|1205.4|1207.4|1206.4|1206.4|1205.4|30
1605592500000|2020-11-17 05:55:00|1206.8|1205.8|1206.3|1205.3|1206.8|1205.8|1206|1205|24
1605592800000|2020-11-17 06:00:00|1206|1205|1205.1|1204.1|1206.1|1205.1|1205.1|1204.1|24
1605593100000|2020-11-17 06:05:00|1205|1204|1205.3|1204.3|1205.3|1204.3|1204.6|1203.6|17
1605593400000|2020-11-17 06:10:00|1205.7|1204.7|1205.7|1204.7|1206|1205|1205.3|1204.3|21
1605593700000|2020-11-17 06:15:00|1205.5|1204.5|1205.7|1204.7|1206.5|1205.5|1205.5|1204.5|16
1605594000000|2020-11-17 06:20:00|1205.6|1204.6|1205.4|1204.4|1205.9|1204.9|1205.1|1204.1|42
1605594300000|2020-11-17 06:25:00|1205.6|1204.6|1204.8|1203.8|1205.6|1204.6|1204.8|1203.8|17
1605594600000|2020-11-17 06:30:00|1205|1204|1205.2|1204.2|1206|1205|1205|1204|8
1605594900000|2020-11-17 06:35:00|1205.9|1204.9|1206.3|1205.3|1206.3|1205.3|1205.5|1204.5|7
1605595200000|2020-11-17 06:40:00|1206.6|1205.6|1206.2|1205.2|1206.9|1205.9|1206.2|1205.2|7
1605595500000|2020-11-17 06:45:00|1206.9|1205.9|1206.8|1205.8|1206.9|1205.9|1205.3|1204.3|47
1605595800000|2020-11-17 06:50:00|1206.9|1205.9|1207.5|1206.5|1207.5|1206.5|1206.9|1205.9|10
1605596100000|2020-11-17 06:55:00|1207.2|1206.2|1207.3|1206.3|1207.4|1206.4|1207.1|1206.1|10
1605596400000|2020-11-17 07:00:00|1207.4|1206.4|1206.8|1205.8|1207.4|1206.4|1206.5|1205.5|19
1605596700000|2020-11-17 07:05:00|1207.1|1206.1|1207.5|1206.5|1207.7|1206.7|1207|1206|58
1605597000000|2020-11-17 07:10:00|1207.7|1206.7|1208.5|1207.5|1208.8|1207.8|1207.6|1206.6|32
1605597300000|2020-11-17 07:15:00|1208.8|1207.8|1208.4|1207.4|1208.8|1207.8|1208.1|1207.1|39
1605597600000|2020-11-17 07:20:00|1208.5|1207.5|1207.9|1206.9|1208.6|1207.6|1207.8|1206.8|21
1605597900000|2020-11-17 07:25:00|1208|1207|1208.3|1207.3|1208.6|1207.6|1208|1207|100
1605598200000|2020-11-17 07:30:00|1208.2|1207.2|1208.1|1207.1|1208.6|1207.6|1208|1207|17
1605598500000|2020-11-17 07:35:00|1207.9|1206.9|1207.5|1206.5|1208|1207|1207.2|1206.2|38
1605598800000|2020-11-17 07:40:00|1207.4|1206.4|1207.1|1206.1|1207.5|1206.5|1207.1|1206.1|39
1605599100000|2020-11-17 07:45:00|1207.3|1206.3|1206.4|1205.4|1207.3|1206.3|1206.1|1205.1|230
1605599400000|2020-11-17 07:50:00|1206.5|1205.5|1206.9|1205.9|1207.1|1206.1|1206.3|1205.3|102
1605599700000|2020-11-17 07:55:00|1207|1206|1206.9|1205.9|1207.2|1206.2|1206.7|1205.7|125
1605600000000|2020-11-17 08:00:00|1207|1206|1208.7|1207.7|1208.7|1207.7|1206.6|1205.6|299
1605600300000|2020-11-17 08:05:00|1208.8|1207.8|1208.2|1207.2|1208.8|1207.8|1208|1207|233
1605600600000|2020-11-17 08:10:00|1208|1207|1209.5|1208.5|1210|1209|1207.9|1206.9|358
1605600900000|2020-11-17 08:15:00|1209.4|1208.4|1208.9|1207.9|1210|1209|1208.9|1207.9|113
1605601200000|2020-11-17 08:20:00|1208.8|1207.8|1208.9|1207.9|1209.1|1208.1|1208.5|1207.5|166
1605601500000|2020-11-17 08:25:00|1208.7|1207.7|1209|1208|1209.1|1208.1|1208.6|1207.6|127
1605601800000|2020-11-17 08:30:00|1209.1|1208.1|1209.9|1208.9|1210|1209|1208.9|1207.9|84
1605602100000|2020-11-17 08:35:00|1209.8|1208.8|1208.4|1207.4|1209.8|1208.8|1208.2|1207.2|104
1605602400000|2020-11-17 08:40:00|1208.5|1207.5|1208.9|1207.9|1209|1208|1208.4|1207.4|82
1605602700000|2020-11-17 08:45:00|1209|1208|1208.9|1207.9|1209.2|1208.2|1208.6|1207.6|88
1605603000000|2020-11-17 08:50:00|1209.1|1208.1|1208.3|1207.3|1209.1|1208.1|1208.3|1207.3|71
1605603300000|2020-11-17 08:55:00|1208.2|1207.2|1208|1207|1208.6|1207.6|1207.8|1206.8|107
1605603600000|2020-11-17 09:00:00|1207.9|1206.9|1208.2|1207.2|1208.6|1207.6|1207.9|1206.9|99
1605603900000|2020-11-17 09:05:00|1208.1|1207.1|1207.7|1206.7|1208.2|1207.2|1207.6|1206.6|90
1605604200000|2020-11-17 09:10:00|1207.8|1206.8|1208.4|1207.4|1208.4|1207.4|1207.7|1206.7|115
1605604500000|2020-11-17 09:15:00|1208.2|1207.2|1208.3|1207.3|1208.6|1207.6|1208.2|1207.2|131
1605604800000|2020-11-17 09:20:00|1208.4|1207.4|1208.1|1207.1|1208.6|1207.6|1207.9|1206.9|110
1605605100000|2020-11-17 09:25:00|1208|1207|1208|1207|1208.3|1207.3|1208|1207|114
1605605400000|2020-11-17 09:30:00|1208.1|1207.1|1208|1207|1208.4|1207.4|1208|1207|139
1605605700000|2020-11-17 09:35:00|1208.1|1207.1|1208.4|1207.4|1208.5|1207.5|1208|1207|205
1605606000000|2020-11-17 09:40:00|1208.3|1207.3|1208.2|1207.2|1208.3|1207.3|1207.7|1206.7|128
1605606300000|2020-11-17 09:45:00|1208.1|1207.1|1207.5|1206.5|1208.2|1207.2|1207.5|1206.5|50
1605606600000|2020-11-17 09:50:00|1207.4|1206.4|1207.5|1206.5|1207.7|1206.7|1207.2|1206.2|68
1605606900000|2020-11-17 09:55:00|1207.4|1206.4|1207.9|1206.9|1208|1207|1207.3|1206.3|61
1605607200000|2020-11-17 10:00:00|1207.8|1206.8|1207.5|1206.5|1207.9|1206.9|1207.2|1206.2|224
1605607500000|2020-11-17 10:05:00|1207.6|1206.6|1207.1|1206.1|1207.6|1206.6|1206.8|1205.8|146
1605607800000|2020-11-17 10:10:00|1207|1206|1206.5|1205.5|1207|1206|1206.5|1205.5|60
1605608100000|2020-11-17 10:15:00|1206.6|1205.6|1207.7|1206.7|1207.7|1206.7|1206.2|1205.2|234
1605608400000|2020-11-17 10:20:00|1207.8|1206.8|1208|1207|1208.4|1207.4|1207.5|1206.5|224
1605608700000|2020-11-17 10:25:00|1207.9|1206.9|1207.2|1206.2|1208|1207|1207.2|1206.2|71
1605609000000|2020-11-17 10:30:00|1207.3|1206.3|1207.7|1206.7|1207.7|1206.7|1207.3|1206.3|66
1605609300000|2020-11-17 10:35:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.2|1206.2|123
1605609600000|2020-11-17 10:40:00|1207.5|1206.5|1207.6|1206.6|1207.7|1206.7|1207.4|1206.4|86
1605609900000|2020-11-17 10:45:00|1207.5|1206.5|1207.6|1206.6|1207.7|1206.7|1207.4|1206.4|40
1605610200000|2020-11-17 10:50:00|1207.7|1206.7|1206.7|1205.7|1207.7|1206.7|1206.7|1205.7|214
1605610500000|2020-11-17 10:55:00|1206.6|1205.6|1207.5|1206.5|1207.5|1206.5|1206.6|1205.6|151
1605610800000|2020-11-17 11:00:00|1207.6|1206.6|1207.4|1206.4|1207.6|1206.6|1207.1|1206.1|70
1605611100000|2020-11-17 11:05:00|1207.5|1206.5|1207.1|1206.1|1207.7|1206.7|1207|1206|122
1605611400000|2020-11-17 11:10:00|1206.9|1205.9|1206|1205|1206.9|1205.9|1205.6|1204.6|212
1605611700000|2020-11-17 11:15:00|1205.9|1204.9|1206.4|1205.4|1206.5|1205.5|1205.9|1204.9|52
1605612000000|2020-11-17 11:20:00|1206.3|1205.3|1206.4|1205.4|1206.6|1205.6|1206.3|1205.3|28
1605612300000|2020-11-17 11:25:00|1206.5|1205.5|1206|1205|1206.8|1205.8|1206|1205|218
1605612600000|2020-11-17 11:30:00|1206.1|1205.1|1206.8|1205.8|1206.8|1205.8|1206|1205|193
1605612900000|2020-11-17 11:35:00|1206.9|1205.9|1206.4|1205.4|1207.1|1206.1|1206.4|1205.4|75
1605613200000|2020-11-17 11:40:00|1206.5|1205.5|1206.5|1205.5|1206.7|1205.7|1206.3|1205.3|95
1605613500000|2020-11-17 11:45:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206.4|1205.4|73
1605613800000|2020-11-17 11:50:00|1206.8|1205.8|1206.3|1205.3|1206.8|1205.8|1206.3|1205.3|197
1605614100000|2020-11-17 11:55:00|1206.4|1205.4|1207.1|1206.1|1207.2|1206.2|1206.2|1205.2|124
1605614400000|2020-11-17 12:00:00|1207|1206|1207.3|1206.3|1207.4|1206.4|1206.9|1205.9|175
1605614700000|2020-11-17 12:05:00|1207.2|1206.2|1206.4|1205.4|1207.3|1206.3|1206.3|1205.3|639
1605615000000|2020-11-17 12:10:00|1206.3|1205.3|1207.3|1206.3|1207.3|1206.3|1205.6|1204.6|238
1605615300000|2020-11-17 12:15:00|1207.1|1206.1|1207.4|1206.4|1207.5|1206.5|1207.1|1206.1|167
1605615600000|2020-11-17 12:20:00|1207.2|1206.2|1206.9|1205.9|1207.2|1206.2|1206.7|1205.7|68
1605615900000|2020-11-17 12:25:00|1207|1206|1207.3|1206.3|1207.3|1206.3|1206.4|1205.4|132
1605616200000|2020-11-17 12:30:00|1207.2|1206.2|1206.7|1205.7|1207.7|1206.7|1206.7|1205.7|243
1605616500000|2020-11-17 12:35:00|1206.6|1205.6|1206.8|1205.8|1206.8|1205.8|1205.9|1204.9|230
1605616800000|2020-11-17 12:40:00|1206.7|1205.7|1207.1|1206.1|1207.2|1206.2|1206.6|1205.6|62
1605617100000|2020-11-17 12:45:00|1207.2|1206.2|1206.9|1205.9|1207.5|1206.5|1206.8|1205.8|153
1605617400000|2020-11-17 12:50:00|1207|1206|1206.8|1205.8|1207.1|1206.1|1206.6|1205.6|122
1605617700000|2020-11-17 12:55:00|1206.9|1205.9|1206.8|1205.8|1207.3|1206.3|1206.7|1205.7|99
1605618000000|2020-11-17 13:00:00|1206.7|1205.7|1207|1206|1207.1|1206.1|1206.4|1205.4|68
1605618300000|2020-11-17 13:05:00|1206.8|1205.8|1205.7|1204.7|1207|1206|1205.4|1204.4|143
1605618600000|2020-11-17 13:10:00|1205.6|1204.6|1205.9|1204.9|1206.2|1205.2|1205.1|1204.1|99
1605618900000|2020-11-17 13:15:00|1206|1205|1206|1205|1206.4|1205.4|1205.8|1204.8|81
1605619200000|2020-11-17 13:20:00|1206.1|1205.1|1205.6|1204.6|1206.2|1205.2|1205.5|1204.5|178
1605619500000|2020-11-17 13:25:00|1205.7|1204.7|1205.6|1204.6|1205.9|1204.9|1205.3|1204.3|136
1605619800000|2020-11-17 13:30:00|1205.7|1204.7|1205.1|1204.1|1205.9|1204.9|1204.6|1203.6|246
1605620100000|2020-11-17 13:35:00|1205|1204|1205|1204|1205|1204|1204.2|1203.2|141
1605620400000|2020-11-17 13:40:00|1205.1|1204.1|1205.8|1204.8|1205.8|1204.8|1205|1204|485
1605620700000|2020-11-17 13:45:00|1205.9|1204.9|1205.7|1204.7|1206.1|1205.1|1205.6|1204.6|349
1605621000000|2020-11-17 13:50:00|1205.6|1204.6|1204.9|1203.9|1205.7|1204.7|1204.7|1203.7|478
1605621300000|2020-11-17 13:55:00|1205|1204|1205.4|1204.4|1205.5|1204.5|1204.9|1203.9|98
1605621600000|2020-11-17 14:00:00|1205.3|1204.3|1204.9|1203.9|1205.3|1204.3|1204.6|1203.6|161
1605621900000|2020-11-17 14:05:00|1204.8|1203.8|1204.7|1203.7|1204.8|1203.8|1204.1|1203.1|151
1605622200000|2020-11-17 14:10:00|1204.8|1203.8|1204.9|1203.9|1204.9|1203.9|1204.5|1203.5|78
1605622500000|2020-11-17 14:15:00|1204.7|1203.7|1205.1|1204.1|1205.2|1204.2|1204.4|1203.4|174
1605622800000|2020-11-17 14:20:00|1205.2|1204.2|1205.3|1204.3|1205.5|1204.5|1205.1|1204.1|162
1605623100000|2020-11-17 14:25:00|1205.4|1204.4|1205.9|1204.9|1206.1|1205.1|1205.4|1204.4|238
1605623400000|2020-11-17 14:30:00|1205.7|1205.2|1205.2|1204.7|1206.9|1206.4|1204.9|1204.4|2780
1605623700000|2020-11-17 14:35:00|1205.1|1204.6|1205.1|1204.6|1205.2|1204.7|1204|1203.5|1912
1605624000000|2020-11-17 14:40:00|1205|1204.5|1205.5|1205|1206.1|1205.6|1204.8|1204.3|1858
1605624300000|2020-11-17 14:45:00|1205.4|1204.9|1205.4|1204.9|1205.8|1205.3|1204.8|1204.3|1527
1605624600000|2020-11-17 14:50:00|1205.5|1205|1205.5|1205|1206|1205.5|1204.5|1204|1351
1605624900000|2020-11-17 14:55:00|1205.4|1204.9|1205.5|1205|1206.3|1205.8|1205.3|1204.8|1377
1605625200000|2020-11-17 15:00:00|1205.4|1204.9|1205.6|1205.1|1206.6|1206.1|1205.4|1204.9|1578
1605625500000|2020-11-17 15:05:00|1205.5|1205|1206.2|1205.7|1206.2|1205.7|1205.3|1204.8|1052
1605625800000|2020-11-17 15:10:00|1206.1|1205.6|1207.7|1207.2|1207.8|1207.3|1206|1205.5|1164
1605626100000|2020-11-17 15:15:00|1207.8|1207.3|1208.8|1208.3|1208.9|1208.4|1207.6|1207.1|1406
1605626400000|2020-11-17 15:20:00|1208.9|1208.4|1208.4|1207.9|1209.4|1208.9|1208.2|1207.7|1265
1605626700000|2020-11-17 15:25:00|1208.5|1208|1207.5|1207|1208.6|1208.1|1207.4|1206.9|930
1605627000000|2020-11-17 15:30:00|1207.6|1207.1|1208|1207.5|1208.4|1207.9|1207.5|1207|663
1605627300000|2020-11-17 15:35:00|1208.1|1207.6|1208.3|1207.8|1208.9|1208.4|1207.9|1207.4|685
1605627600000|2020-11-17 15:40:00|1208.4|1207.9|1209.3|1208.8|1209.3|1208.8|1208.3|1207.8|545
1605627900000|2020-11-17 15:45:00|1209.2|1208.7|1210.4|1209.9|1210.4|1209.9|1209.2|1208.7|572
1605628200000|2020-11-17 15:50:00|1210.3|1209.8|1210.6|1210.1|1211|1210.5|1210.2|1209.7|725
1605628500000|2020-11-17 15:55:00|1210.5|1210|1210.7|1210.2|1210.9|1210.4|1210.3|1209.8|689
1605628800000|2020-11-17 16:00:00|1210.6|1210.1|1210|1209.5|1211.1|1210.6|1210|1209.5|521
1605629100000|2020-11-17 16:05:00|1210.1|1209.6|1210.4|1209.9|1210.9|1210.4|1210.1|1209.6|444
1605629400000|2020-11-17 16:10:00|1210.3|1209.8|1210.8|1210.3|1210.9|1210.4|1210.2|1209.7|663
1605629700000|2020-11-17 16:15:00|1210.9|1210.4|1210.6|1210.1|1211.2|1210.7|1210.5|1210|684
1605630000000|2020-11-17 16:20:00|1210.7|1210.2|1209.7|1209.2|1210.7|1210.2|1209.7|1209.2|472
1605630300000|2020-11-17 16:25:00|1209.6|1209.1|1209.5|1209|1209.6|1209.1|1208.8|1208.3|831
1605630600000|2020-11-17 16:30:00|1209.4|1208.9|1209.5|1209|1209.8|1209.3|1208.8|1208.3|726
1605630900000|2020-11-17 16:35:00|1209.4|1208.9|1209.9|1209.4|1210|1209.5|1209.2|1208.7|257
1605631200000|2020-11-17 16:40:00|1209.8|1209.3|1210.8|1210.3|1210.8|1210.3|1209.7|1209.2|537
1605631500000|2020-11-17 16:45:00|1210.7|1210.2|1210.3|1209.8|1211|1210.5|1209.8|1209.3|1083
1605631800000|2020-11-17 16:50:00|1210.4|1209.9|1210.6|1210.1|1210.7|1210.2|1210.1|1209.6|1190
1605632100000|2020-11-17 16:55:00|1210.5|1210|1211.3|1210.8|1211.3|1210.8|1210.5|1210|755
1605632400000|2020-11-17 17:00:00|1211.4|1210.9|1211.7|1211.2|1211.7|1211.2|1211.3|1210.8|694
1605632700000|2020-11-17 17:05:00|1211.6|1211.1|1211.6|1211.1|1211.8|1211.3|1211.4|1210.9|447
1605633000000|2020-11-17 17:10:00|1211.5|1211|1212.7|1212.2|1212.7|1212.2|1211.4|1210.9|429
1605633300000|2020-11-17 17:15:00|1212.8|1212.3|1212.4|1211.9|1213.2|1212.7|1212.4|1211.9|545
1605633600000|2020-11-17 17:20:00|1212.5|1212|1212.7|1212.2|1212.9|1212.4|1212.2|1211.7|373
1605633900000|2020-11-17 17:25:00|1212.8|1212.3|1212.8|1212.3|1213.1|1212.6|1212.6|1212.1|382
1605634200000|2020-11-17 17:30:00|1212.9|1212.4|1213|1212.5|1213.1|1212.6|1212.6|1212.1|484
1605634500000|2020-11-17 17:35:00|1213.1|1212.6|1212.8|1212.3|1213.4|1212.9|1212.7|1212.2|901
1605634800000|2020-11-17 17:40:00|1212.7|1212.2|1212.5|1212|1213|1212.5|1212.4|1211.9|717
1605635100000|2020-11-17 17:45:00|1212.4|1211.9|1211.9|1211.4|1212.6|1212.1|1211.9|1211.4|148
1605635400000|2020-11-17 17:50:00|1212|1211.5|1212.2|1211.7|1212.4|1211.9|1211.9|1211.4|156
1605635700000|2020-11-17 17:55:00|1212.3|1211.8|1212.1|1211.6|1212.3|1211.8|1212|1211.5|139
1605636000000|2020-11-17 18:00:00|1212.3|1211.8|1213.1|1212.6|1213.3|1212.8|1212.3|1211.8|241
1605636300000|2020-11-17 18:05:00|1213.2|1212.7|1213.2|1212.7|1213.4|1212.9|1212.8|1212.3|223
1605636600000|2020-11-17 18:10:00|1213.1|1212.6|1213.1|1212.6|1213.2|1212.7|1213|1212.5|82
1605636900000|2020-11-17 18:15:00|1213|1212.5|1212.7|1212.2|1213.3|1212.8|1212.7|1212.2|185
1605637200000|2020-11-17 18:20:00|1212.6|1212.1|1212.3|1211.8|1212.6|1212.1|1212.1|1211.6|451
1605637500000|2020-11-17 18:25:00|1212.4|1211.9|1213.1|1212.6|1213.1|1212.6|1212.4|1211.9|100
1605637800000|2020-11-17 18:30:00|1213.2|1212.7|1212.4|1211.9|1213.3|1212.8|1212.4|1211.9|162
1605638100000|2020-11-17 18:35:00|1212.3|1211.8|1213.1|1212.6|1213.2|1212.7|1212.3|1211.8|211
1605638400000|2020-11-17 18:40:00|1213|1212.5|1212.2|1211.7|1213.2|1212.7|1212.2|1211.7|202
1605638700000|2020-11-17 18:45:00|1212.1|1211.6|1211.9|1211.4|1212.3|1211.8|1211.9|1211.4|329
1605639000000|2020-11-17 18:50:00|1211.8|1211.3|1211.9|1211.4|1211.9|1211.4|1211.5|1211|147
1605639300000|2020-11-17 18:55:00|1212|1211.5|1212.1|1211.6|1212.4|1211.9|1211.9|1211.4|239
1605639600000|2020-11-17 19:00:00|1212.2|1211.7|1213.2|1212.7|1213.5|1213|1212.2|1211.7|497
1605639900000|2020-11-17 19:05:00|1213.3|1212.8|1213.6|1213.1|1213.6|1213.1|1213.1|1212.6|260
1605640200000|2020-11-17 19:10:00|1213.7|1213.2|1214.5|1214|1214.5|1214|1213.7|1213.2|281
1605640500000|2020-11-17 19:15:00|1214.6|1214.1|1214.3|1213.8|1214.7|1214.2|1214.3|1213.8|325
1605640800000|2020-11-17 19:20:00|1214.4|1213.9|1214.6|1214.1|1214.9|1214.4|1214.4|1213.9|297
1605641100000|2020-11-17 19:25:00|1214.5|1214|1213.4|1212.9|1214.5|1214|1213.2|1212.7|550
1605641400000|2020-11-17 19:30:00|1213.3|1212.8|1214.1|1213.6|1214.1|1213.6|1213.3|1212.8|406
1605641700000|2020-11-17 19:35:00|1214.2|1213.7|1214.3|1213.8|1214.5|1214|1214|1213.5|222
1605642000000|2020-11-17 19:40:00|1214.4|1213.9|1214.3|1213.8|1214.4|1213.9|1213.6|1213.1|237
1605642300000|2020-11-17 19:45:00|1214.2|1213.7|1214|1213.5|1214.2|1213.7|1213.9|1213.4|158
1605642600000|2020-11-17 19:50:00|1214.1|1213.6|1214.4|1213.9|1214.5|1214|1214.1|1213.6|315
1605642900000|2020-11-17 19:55:00|1214.3|1213.8|1213.7|1213.2|1214.4|1213.9|1213.7|1213.2|167
1605643200000|2020-11-17 20:00:00|1213.8|1213.3|1213.3|1212.8|1213.8|1213.3|1212.9|1212.4|448
1605643500000|2020-11-17 20:05:00|1213.2|1212.7|1212.6|1212.1|1213.5|1213|1212.6|1212.1|241
1605643800000|2020-11-17 20:10:00|1212.7|1212.2|1212.4|1211.9|1212.7|1212.2|1211.9|1211.4|233
1605644100000|2020-11-17 20:15:00|1212.3|1211.8|1211.8|1211.3|1212.6|1212.1|1211.8|1211.3|896
1605644400000|2020-11-17 20:20:00|1211.9|1211.4|1211.2|1210.7|1212|1211.5|1210.5|1210|737
1605644700000|2020-11-17 20:25:00|1211.1|1210.6|1212|1211.5|1212|1211.5|1211.1|1210.6|327
1605645000000|2020-11-17 20:30:00|1211.9|1211.4|1212|1211.5|1212.1|1211.6|1211.6|1211.1|404
1605645300000|2020-11-17 20:35:00|1211.9|1211.4|1212.3|1211.8|1212.4|1211.9|1211.8|1211.3|506
1605645600000|2020-11-17 20:40:00|1212.1|1211.6|1212|1211.5|1212.2|1211.7|1211.5|1211|442
1605645900000|2020-11-17 20:45:00|1212.1|1211.6|1211.8|1211.3|1212.2|1211.7|1211.5|1211|599
1605646200000|2020-11-17 20:50:00|1211.4|1210.9|1211.1|1210.6|1211.9|1211.4|1210.8|1210.3|1305
1605646500000|2020-11-17 20:55:00|1211.2|1210.7|1211.7|1211.2|1211.9|1211.4|1210.8|1210.3|5198
1605646800000|2020-11-17 21:00:00|1212|1211.5|1212|1211|1212.2|1211.5|1211.3|1210.3|874
1605647100000|2020-11-17 21:05:00|1211.9|1210.9|1211.8|1210.8|1212|1211|1211.8|1210.8|47
1605647400000|2020-11-17 21:10:00|1211.6|1210.6|1211.6|1210.6|1211.8|1210.8|1211.5|1210.5|25
1605650400000|2020-11-17 22:00:00|1220.4|1219.4|1212.7|1211.7|1220.4|1219.4|1212.7|1211.7|7
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1212.7|1210.7|1213.8|1211.8|1212.3|1210.3|0
1605654300000|2020-11-17 23:05:00|1212.8|1210.8|1213.3|1211.3|1213.4|1211.4|1212.4|1210.4|0
1605654600000|2020-11-17 23:10:00|1213.4|1211.4|1212.8|1210.8|1213.4|1211.4|1212.7|1210.7|0
1605654900000|2020-11-17 23:15:00|1212.9|1210.9|1212.8|1210.8|1213|1211|1212.7|1210.7|0
1605655200000|2020-11-17 23:20:00|1212.9|1210.9|1213.5|1211.5|1213.5|1211.5|1212.7|1210.7|0
1605655500000|2020-11-17 23:25:00|1213.4|1211.4|1214|1212|1214.1|1212.1|1213.3|1211.3|0
1605655800000|2020-11-17 23:30:00|1214.2|1212.2|1214.7|1212.7|1214.9|1212.9|1214.1|1212.1|0
1605656100000|2020-11-17 23:35:00|1214.8|1212.8|1214.2|1212.2|1214.8|1212.8|1214.1|1212.1|0
1605656400000|2020-11-17 23:40:00|1214.3|1212.3|1215.4|1213.4|1215.4|1213.4|1214|1212|0
1605656700000|2020-11-17 23:45:00|1215.3|1213.3|1215|1213|1215.6|1213.6|1214.8|1212.8|0
1605657000000|2020-11-17 23:50:00|1214.9|1212.9|1214.9|1212.9|1214.9|1212.9|1214.5|1212.5|0
1605657300000|2020-11-17 23:55:00|1214.8|1212.8|1214.9|1212.9|1215|1213|1214.7|1212.7|0
1605657600000|2020-11-18 00:00:00|1214.8|1212.8|1214.6|1212.6|1215.1|1213.1|1214.6|1212.6|0
1605657900000|2020-11-18 00:05:00|1214.5|1212.5|1213|1211|1214.6|1212.6|1212.5|1210.5|0
1605658200000|2020-11-18 00:10:00|1212.9|1210.9|1212.2|1210.2|1212.9|1210.9|1211.7|1209.7|0
1605658500000|2020-11-18 00:15:00|1212.3|1210.3|1212.8|1210.8|1212.9|1210.9|1212|1210|0
1605658800000|2020-11-18 00:20:00|1212.9|1210.9|1212.1|1210.1|1213|1211|1212|1210|0
1605659100000|2020-11-18 00:25:00|1212|1210|1211.3|1209.3|1212.3|1210.3|1211.1|1209.1|0
1605659400000|2020-11-18 00:30:00|1211.4|1209.4|1211.8|1209.8|1211.9|1209.9|1210.9|1208.9|0
1605659700000|2020-11-18 00:35:00|1211.7|1209.7|1211.8|1209.8|1212|1210|1211.5|1209.5|0
1605660000000|2020-11-18 00:40:00|1211.9|1209.9|1210.7|1208.7|1212|1210|1210.3|1208.3|0
1605660300000|2020-11-18 00:45:00|1210.8|1208.8|1211|1209|1211.3|1209.3|1210.6|1208.6|0
1605660600000|2020-11-18 00:50:00|1210.9|1208.9|1211.3|1209.3|1211.4|1209.4|1210.6|1208.6|0
1605660900000|2020-11-18 00:55:00|1211.2|1209.2|1211.5|1209.5|1211.5|1209.5|1211.1|1209.1|0
1605661200000|2020-11-18 01:00:00|1211.7|1210.7|1207.4|1206.4|1211.7|1210.7|1206.6|1205.6|51
1605661500000|2020-11-18 01:05:00|1208.4|1207.4|1208.5|1207.5|1209.4|1208.4|1208.4|1207.4|41
1605661800000|2020-11-18 01:10:00|||||||||3
1605662100000|2020-11-18 01:15:00|1208.7|1207.7|1208.9|1207.9|1208.9|1207.9|1208.7|1207.7|8
1605662400000|2020-11-18 01:20:00|1209.1|1208.1|1209.9|1208.9|1209.9|1208.9|1209.1|1208.1|19
1605662700000|2020-11-18 01:25:00|1209.1|1208.1|1209.2|1208.2|1209.2|1208.2|1208.4|1207.4|21
1605663000000|2020-11-18 01:30:00|1209.6|1208.6|1208.3|1207.3|1209.6|1208.6|1206.9|1205.9|77
1605663300000|2020-11-18 01:35:00|1209.3|1208.3|1209.1|1208.1|1210.1|1209.1|1209.1|1208.1|41
1605663600000|2020-11-18 01:40:00|1209.8|1208.8|1210.9|1209.9|1211.1|1210.1|1209.8|1208.8|17
1605663900000|2020-11-18 01:45:00|1211.2|1210.2|1211.3|1210.3|1211.3|1210.3|1210.5|1209.5|13
1605664200000|2020-11-18 01:50:00|1211|1210|1209.7|1208.7|1211|1210|1209.7|1208.7|13
1605664500000|2020-11-18 01:55:00|1209.8|1208.8|1209.3|1208.3|1210|1209|1209.3|1208.3|10
1605664800000|2020-11-18 02:00:00|1209.2|1208.2|1209.4|1208.4|1209.5|1208.5|1208.8|1207.8|13
1605665100000|2020-11-18 02:05:00|1209.3|1208.3|1208.8|1207.8|1209.6|1208.6|1208.4|1207.4|33
1605665400000|2020-11-18 02:10:00|1208.6|1207.6|1209.3|1208.3|1209.3|1208.3|1208.6|1207.6|25
1605665700000|2020-11-18 02:15:00|1209|1208|1209.8|1208.8|1209.8|1208.8|1208.9|1207.9|18
1605666000000|2020-11-18 02:20:00|1209.9|1208.9|1209.9|1208.9|1210.1|1209.1|1209.7|1208.7|10
1605666300000|2020-11-18 02:25:00|1209.5|1208.5|1210.3|1209.3|1210.3|1209.3|1209.5|1208.5|7
1605666600000|2020-11-18 02:30:00|1210.2|1209.2|1209.2|1208.2|1210.2|1209.2|1208.8|1207.8|70
1605666900000|2020-11-18 02:35:00|1208.6|1207.6|1208.8|1207.8|1208.8|1207.8|1208.2|1207.2|11
1605667200000|2020-11-18 02:40:00|1209.3|1208.3|1208.2|1207.2|1209.5|1208.5|1208.2|1207.2|8
1605667500000|2020-11-18 02:45:00|1208.4|1207.4|1208.4|1207.4|1208.5|1207.5|1208.2|1207.2|8
1605667800000|2020-11-18 02:50:00|1209|1208|1209.2|1208.2|1209.3|1208.3|1208.8|1207.8|14
1605668100000|2020-11-18 02:55:00|1209.6|1208.6|1209.8|1208.8|1210|1209|1209.5|1208.5|20
1605668400000|2020-11-18 03:00:00|1209.7|1208.7|1209.3|1208.3|1209.7|1208.7|1209.1|1208.1|7
1605668700000|2020-11-18 03:05:00|1209.4|1208.4|1209.1|1208.1|1209.6|1208.6|1209|1208|26
1605669000000|2020-11-18 03:10:00|1209.2|1208.2|1209.4|1208.4|1209.4|1208.4|1209.1|1208.1|6
1605669300000|2020-11-18 03:15:00|1209.7|1208.7|1210.5|1209.5|1210.5|1209.5|1209.7|1208.7|11
1605669600000|2020-11-18 03:20:00|1210.4|1209.4|1211.7|1210.7|1211.8|1210.8|1210.2|1209.2|22
1605669900000|2020-11-18 03:25:00|1212|1211|1211.1|1210.1|1212|1211|1211.1|1210.1|11
1605670200000|2020-11-18 03:30:00|1210.9|1209.9|1210.6|1209.6|1210.9|1209.9|1210.5|1209.5|6
1605670500000|2020-11-18 03:35:00|1210.7|1209.7|1211.7|1210.7|1211.9|1210.9|1210.7|1209.7|16
1605670800000|2020-11-18 03:40:00|1211.8|1210.8|1214.2|1213.2|1214.5|1213.5|1211.8|1210.8|62
1605671100000|2020-11-18 03:45:00|1213.7|1212.7|1214|1213|1214.4|1213.4|1213.7|1212.7|43
1605671400000|2020-11-18 03:50:00|1214.2|1213.2|1213.9|1212.9|1214.2|1213.2|1213.5|1212.5|11
1605671700000|2020-11-18 03:55:00|1214|1213|1213.6|1212.6|1214|1213|1213.5|1212.5|9
1605672000000|2020-11-18 04:00:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.8|1212.8|5
1605672300000|2020-11-18 04:05:00|1213.7|1212.7|1213.5|1212.5|1213.9|1212.9|1213.4|1212.4|17
1605672600000|2020-11-18 04:10:00|1213.9|1212.9|1213.7|1212.7|1214.3|1213.3|1213.7|1212.7|16
1605672900000|2020-11-18 04:15:00|1213.8|1212.8|1214.7|1213.7|1214.7|1213.7|1213.8|1212.8|14
1605673200000|2020-11-18 04:20:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.5|1213.5|14
1605673500000|2020-11-18 04:25:00|1214.4|1213.4|1214.5|1213.5|1214.9|1213.9|1214.2|1213.2|15
1605673800000|2020-11-18 04:30:00|1214.4|1213.4|1214.5|1213.5|1214.7|1213.7|1214.2|1213.2|7
1605674100000|2020-11-18 04:35:00|1214.1|1213.1|1212.9|1211.9|1214.1|1213.1|1212.1|1211.1|37
1605674400000|2020-11-18 04:40:00|1212.8|1211.8|1215|1214|1215|1214|1212.2|1211.2|162
1605674700000|2020-11-18 04:45:00|1214.7|1213.7|1215.1|1214.1|1215.1|1214.1|1214.2|1213.2|15
1605675000000|2020-11-18 04:50:00|1214.8|1213.8|1214.9|1213.9|1215.5|1214.5|1214.5|1213.5|12
1605675300000|2020-11-18 04:55:00|1214.8|1213.8|1214.1|1213.1|1215|1214|1214.1|1213.1|6
1605675600000|2020-11-18 05:00:00|1213.9|1212.9|1215|1214|1215|1214|1213.9|1212.9|18
1605675900000|2020-11-18 05:05:00|1214.9|1213.9|1215|1214|1215.2|1214.2|1214.5|1213.5|15
1605676200000|2020-11-18 05:10:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|20
1605676500000|2020-11-18 05:15:00|1215.3|1214.3|1214.8|1213.8|1215.4|1214.4|1214.2|1213.2|25
1605676800000|2020-11-18 05:20:00|1214.7|1213.7|1213.4|1212.4|1214.8|1213.8|1213.4|1212.4|13
1605677100000|2020-11-18 05:25:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.4|1211.4|18
1605677400000|2020-11-18 05:30:00|1211.8|1210.8|1213.2|1212.2|1213.2|1212.2|1211.4|1210.4|47
1605677700000|2020-11-18 05:35:00|1213.3|1212.3|1212.6|1211.6|1213.3|1212.3|1212.2|1211.2|21
1605678000000|2020-11-18 05:40:00|1212.5|1211.5|1212.3|1211.3|1213.1|1212.1|1212.3|1211.3|8
1605678300000|2020-11-18 05:45:00|1212.5|1211.5|1211.8|1210.8|1212.6|1211.6|1211.6|1210.6|25
1605678600000|2020-11-18 05:50:00|1211.7|1210.7|1212.6|1211.6|1212.6|1211.6|1211.6|1210.6|16
1605678900000|2020-11-18 05:55:00|1212.8|1211.8|1212.9|1211.9|1213.1|1212.1|1212.5|1211.5|35
1605679200000|2020-11-18 06:00:00|1212.4|1211.4|1212.2|1211.2|1212.7|1211.7|1211.8|1210.8|26
1605679500000|2020-11-18 06:05:00|1212.4|1211.4|1212.7|1211.7|1212.7|1211.7|1212.1|1211.1|15
1605679800000|2020-11-18 06:10:00|1212.6|1211.6|1211.8|1210.8|1212.8|1211.8|1211.6|1210.6|26
1605680100000|2020-11-18 06:15:00|1212|1211|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|33
1605680400000|2020-11-18 06:20:00|1211.9|1210.9|1211.6|1210.6|1212.2|1211.2|1211.4|1210.4|58
1605680700000|2020-11-18 06:25:00|1211.5|1210.5|1210.7|1209.7|1211.5|1210.5|1210.5|1209.5|20
1605681000000|2020-11-18 06:30:00|1210.6|1209.6|1211.6|1210.6|1211.7|1210.7|1210.4|1209.4|30
1605681300000|2020-11-18 06:35:00|1211.8|1210.8|1211.9|1210.9|1212|1211|1211.6|1210.6|21
1605681600000|2020-11-18 06:40:00|1211.8|1210.8|1212.1|1211.1|1212.2|1211.2|1211.7|1210.7|12
1605681900000|2020-11-18 06:45:00|1212.3|1211.3|1212.2|1211.2|1212.6|1211.6|1212.1|1211.1|92
1605682200000|2020-11-18 06:50:00|1212.3|1211.3|1212.2|1211.2|1212.7|1211.7|1212.1|1211.1|25
1605682500000|2020-11-18 06:55:00|1212.3|1211.3|1212.1|1211.1|1212.7|1211.7|1212.1|1211.1|23
1605682800000|2020-11-18 07:00:00|1212.3|1211.3|1212.8|1211.8|1213|1212|1212.2|1211.2|62
1605683100000|2020-11-18 07:05:00|1212.7|1211.7|1212.7|1211.7|1212.9|1211.9|1211.9|1210.9|21
1605683400000|2020-11-18 07:10:00|1212.5|1211.5|1212.6|1211.6|1212.7|1211.7|1212|1211|29
1605683700000|2020-11-18 07:15:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.5|1211.5|69
1605684000000|2020-11-18 07:20:00|1212.8|1211.8|1213.1|1212.1|1213.4|1212.4|1212.8|1211.8|183
1605684300000|2020-11-18 07:25:00|1213|1212|1212.3|1211.3|1213|1212|1212.2|1211.2|131
1605684600000|2020-11-18 07:30:00|1212.4|1211.4|1213.1|1212.1|1213.2|1212.2|1212.3|1211.3|147
1605684900000|2020-11-18 07:35:00|1213.3|1212.3|1214.2|1213.2|1214.5|1213.5|1213.3|1212.3|106
1605685200000|2020-11-18 07:40:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1213.8|1212.8|55
1605685500000|2020-11-18 07:45:00|1214.2|1213.2|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|58
1605685800000|2020-11-18 07:50:00|1214.4|1213.4|1214.4|1213.4|1214.5|1213.5|1214.2|1213.2|25
1605686100000|2020-11-18 07:55:00|1214.5|1213.5|1214.7|1213.7|1215|1214|1214.2|1213.2|379
1605686400000|2020-11-18 08:00:00|1214.8|1213.8|1213.8|1212.8|1214.9|1213.9|1213.5|1212.5|629
1605686700000|2020-11-18 08:05:00|1213.7|1212.7|1213.8|1212.8|1214.5|1213.5|1213.6|1212.6|377
1605687000000|2020-11-18 08:10:00|1213.9|1212.9|1213.9|1212.9|1214.1|1213.1|1213.4|1212.4|235
1605687300000|2020-11-18 08:15:00|1214|1213|1215|1214|1215.4|1214.4|1214|1213|161
1605687600000|2020-11-18 08:20:00|1215.1|1214.1|1216.5|1215.5|1216.6|1215.6|1215|1214|123
1605687900000|2020-11-18 08:25:00|1216.4|1215.4|1216.6|1215.6|1217.3|1216.3|1216.2|1215.2|190
1605688200000|2020-11-18 08:30:00|1216.7|1215.7|1215.2|1214.2|1216.8|1215.8|1215.2|1214.2|142
1605688500000|2020-11-18 08:35:00|1215.1|1214.1|1214.4|1213.4|1215.5|1214.5|1214.3|1213.3|141
1605688800000|2020-11-18 08:40:00|1214.5|1213.5|1215.2|1214.2|1215.3|1214.3|1214.5|1213.5|145
1605689100000|2020-11-18 08:45:00|1215.3|1214.3|1214.8|1213.8|1215.6|1214.6|1214.7|1213.7|109
1605689400000|2020-11-18 08:50:00|1214.9|1213.9|1214.7|1213.7|1215|1214|1214.6|1213.6|56
1605689700000|2020-11-18 08:55:00|1214.6|1213.6|1214.2|1213.2|1214.8|1213.8|1214.2|1213.2|84
1605690000000|2020-11-18 09:00:00|1214.1|1213.1|1213.9|1212.9|1214.2|1213.2|1213.7|1212.7|547
1605690300000|2020-11-18 09:05:00|1213.8|1212.8|1214.1|1213.1|1214.4|1213.4|1213.7|1212.7|112
1605690600000|2020-11-18 09:10:00|1214.2|1213.2|1214.1|1213.1|1214.8|1213.8|1214|1213|74
1605690900000|2020-11-18 09:15:00|1214.2|1213.2|1216.1|1215.1|1216.1|1215.1|1214.2|1213.2|276
1605691200000|2020-11-18 09:20:00|1216|1215|1216.5|1215.5|1216.5|1215.5|1215.7|1214.7|448
1605691500000|2020-11-18 09:25:00|1216.4|1215.4|1216.9|1215.9|1217.4|1216.4|1216.4|1215.4|50
1605691800000|2020-11-18 09:30:00|1216.8|1215.8|1216.2|1215.2|1217|1216|1216.2|1215.2|85
1605692100000|2020-11-18 09:35:00|1216.3|1215.3|1216.4|1215.4|1216.7|1215.7|1216.3|1215.3|121
1605692400000|2020-11-18 09:40:00|1216.5|1215.5|1216.9|1215.9|1216.9|1215.9|1216.4|1215.4|136
1605692700000|2020-11-18 09:45:00|1216.8|1215.8|1216.7|1215.7|1217.2|1216.2|1216.7|1215.7|122
1605693000000|2020-11-18 09:50:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|137
1605693300000|2020-11-18 09:55:00|1217.1|1216.1|1217.9|1216.9|1217.9|1216.9|1217.1|1216.1|238
1605693600000|2020-11-18 10:00:00|1218|1217|1218.1|1217.1|1218.2|1217.2|1217.7|1216.7|203
1605693900000|2020-11-18 10:05:00|1218|1217|1218.6|1217.6|1218.6|1217.6|1218|1217|151
1605694200000|2020-11-18 10:10:00|1218.5|1217.5|1218.7|1217.7|1218.7|1217.7|1218.4|1217.4|69
1605694500000|2020-11-18 10:15:00|1218.8|1217.8|1218.1|1217.1|1219|1218|1218|1217|97
1605694800000|2020-11-18 10:20:00|1218.2|1217.2|1218.1|1217.1|1218.2|1217.2|1217.7|1216.7|72
1605695100000|2020-11-18 10:25:00|1218.2|1217.2|1218.3|1217.3|1218.3|1217.3|1218|1217|91
1605695400000|2020-11-18 10:30:00|1218|1217|1217.2|1216.2|1218|1217|1217.1|1216.1|264
1605695700000|2020-11-18 10:35:00|1217.3|1216.3|1217.3|1216.3|1217.4|1216.4|1217.2|1216.2|142
1605696000000|2020-11-18 10:40:00|1217.4|1216.4|1217.7|1216.7|1217.7|1216.7|1217.2|1216.2|106
1605696300000|2020-11-18 10:45:00|1217.8|1216.8|1217.9|1216.9|1218|1217|1217.6|1216.6|91
1605696600000|2020-11-18 10:50:00|1217.8|1216.8|1217.8|1216.8|1218|1217|1217.7|1216.7|176
1605696900000|2020-11-18 10:55:00|1217.7|1216.7|1218.1|1217.1|1218.1|1217.1|1217.6|1216.6|63
1605697200000|2020-11-18 11:00:00|1217.9|1216.9|1217.8|1216.8|1218.2|1217.2|1217.7|1216.7|91
1605697500000|2020-11-18 11:05:00|1217.9|1216.9|1218.7|1217.7|1218.9|1217.9|1217.8|1216.8|157
1605697800000|2020-11-18 11:10:00|1218.8|1217.8|1219|1218|1219.1|1218.1|1218.5|1217.5|71
1605698100000|2020-11-18 11:15:00|1219.1|1218.1|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|55
1605698400000|2020-11-18 11:20:00|1218.5|1217.5|1217.7|1216.7|1218.5|1217.5|1217.6|1216.6|141
1605698700000|2020-11-18 11:25:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.1|1216.1|145
1605699000000|2020-11-18 11:30:00|1217.3|1216.3|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|57
1605699300000|2020-11-18 11:35:00|1217|1216|1216.8|1215.8|1217.1|1216.1|1216.6|1215.6|46
1605699600000|2020-11-18 11:40:00|1216.9|1215.9|1217.2|1216.2|1217.3|1216.3|1216.9|1215.9|71
1605699900000|2020-11-18 11:45:00|1217.1|1216.1|1218|1217|1218|1217|1217|1216|200
1605700200000|2020-11-18 11:50:00|1217.9|1216.9|1217.3|1216.3|1218|1217|1217|1216|214
1605700500000|2020-11-18 11:55:00|1217.2|1216.2|1217.2|1216.2|1217.5|1216.5|1216.9|1215.9|76
1605700800000|2020-11-18 12:00:00|1217.3|1216.3|1217.2|1216.2|1217.8|1216.8|1217|1216|278
1605701100000|2020-11-18 12:05:00|1217.3|1216.3|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|234
1605701400000|2020-11-18 12:10:00|1217.8|1216.8|1218.5|1217.5|1218.7|1217.7|1217.8|1216.8|464
1605701700000|2020-11-18 12:15:00|1218.4|1217.4|1218.6|1217.6|1218.9|1217.9|1218.4|1217.4|110
1605702000000|2020-11-18 12:20:00|1218.7|1217.7|1219|1218|1219.1|1218.1|1218.7|1217.7|79
1605702300000|2020-11-18 12:25:00|1219.1|1218.1|1219.8|1218.8|1219.9|1218.9|1219.1|1218.1|315
1605702600000|2020-11-18 12:30:00|1219.9|1218.9|1220.1|1219.1|1220.2|1219.2|1219.8|1218.8|157
1605702900000|2020-11-18 12:35:00|1220|1219|1220.4|1219.4|1220.4|1219.4|1219.5|1218.5|201
1605703200000|2020-11-18 12:40:00|1220.3|1219.3|1220.4|1219.4|1220.5|1219.5|1220|1219|33
1605703500000|2020-11-18 12:45:00|1220.3|1219.3|1220.5|1219.5|1220.6|1219.6|1220.2|1219.2|129
1605703800000|2020-11-18 12:50:00|1220.4|1219.4|1219.4|1218.4|1220.4|1219.4|1219.3|1218.3|157
1605704100000|2020-11-18 12:55:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1219.2|1218.2|235
1605704400000|2020-11-18 13:00:00|1219.4|1218.4|1218.7|1217.7|1219.5|1218.5|1218.7|1217.7|108
1605704700000|2020-11-18 13:05:00|1218.6|1217.6|1219.2|1218.2|1219.2|1218.2|1218.6|1217.6|65
1605705000000|2020-11-18 13:10:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.7|1217.7|192
1605705300000|2020-11-18 13:15:00|1218.8|1217.8|1218.5|1217.5|1219|1218|1218.5|1217.5|223
1605705600000|2020-11-18 13:20:00|1218.7|1217.7|1218.2|1217.2|1218.9|1217.9|1218.2|1217.2|484
1605705900000|2020-11-18 13:25:00|1218.4|1217.4|1218.1|1217.1|1218.5|1217.5|1218.1|1217.1|467
1605706200000|2020-11-18 13:30:00|1218|1217|1218.4|1217.4|1218.4|1217.4|1217.7|1216.7|436
1605706500000|2020-11-18 13:35:00|1218.5|1217.5|1218.1|1217.1|1218.6|1217.6|1217.9|1216.9|280
1605706800000|2020-11-18 13:40:00|1218.2|1217.2|1218.3|1217.3|1218.5|1217.5|1218.1|1217.1|300
1605707100000|2020-11-18 13:45:00|1218.5|1217.5|1219.1|1218.1|1219.3|1218.3|1218.2|1217.2|250
1605707400000|2020-11-18 13:50:00|1219.2|1218.2|1219|1218|1219.2|1218.2|1218.8|1217.8|200
1605707700000|2020-11-18 13:55:00|1218.9|1217.9|1218.6|1217.6|1219|1218|1218.5|1217.5|201
1605708000000|2020-11-18 14:00:00|1218.5|1217.5|1217.9|1216.9|1218.8|1217.8|1217.7|1216.7|81
1605708300000|2020-11-18 14:05:00|1218|1217|1217.4|1216.4|1218.1|1217.1|1217.4|1216.4|191
1605708600000|2020-11-18 14:10:00|1217.5|1216.5|1217.3|1216.3|1217.7|1216.7|1217.3|1216.3|149
1605708900000|2020-11-18 14:15:00|1217.2|1216.2|1217.1|1216.1|1217.4|1216.4|1217|1216|253
1605709200000|2020-11-18 14:20:00|1217.2|1216.2|1217.5|1216.5|1217.6|1216.6|1217|1216|348
1605709500000|2020-11-18 14:25:00|1217.4|1216.4|1217.3|1216.3|1217.7|1216.7|1217|1216|794
1605709800000|2020-11-18 14:30:00|1217|1216.5|1214|1213.5|1217|1216.5|1213.6|1213.1|3260
1605710100000|2020-11-18 14:35:00|1214.1|1213.6|1213.9|1213.4|1214.9|1214.4|1213.3|1212.8|1766
1605710400000|2020-11-18 14:40:00|1214|1213.5|1213.9|1213.4|1214.3|1213.8|1213.4|1212.9|2032
1605710700000|2020-11-18 14:45:00|1213.8|1213.3|1212.8|1212.3|1214.1|1213.6|1212.8|1212.3|1679
1605711000000|2020-11-18 14:50:00|1212.7|1212.2|1211.8|1211.3|1212.8|1212.3|1211.2|1210.7|1111
1605711300000|2020-11-18 14:55:00|1211.7|1211.2|1211.9|1211.4|1212.1|1211.6|1210.7|1210.2|956
1605711600000|2020-11-18 15:00:00|1212|1211.5|1213|1212.5|1213.2|1212.7|1211.6|1211.1|925
1605711900000|2020-11-18 15:05:00|1213.1|1212.6|1212.8|1212.3|1213.7|1213.2|1212.6|1212.1|821
1605712200000|2020-11-18 15:10:00|1212.9|1212.4|1213.2|1212.7|1213.4|1212.9|1212.4|1211.9|650
1605712500000|2020-11-18 15:15:00|1213.3|1212.8|1211.4|1210.9|1213.3|1212.8|1211.3|1210.8|781
1605712800000|2020-11-18 15:20:00|1211.5|1211|1212.3|1211.8|1212.6|1212.1|1211.3|1210.8|1096
1605713100000|2020-11-18 15:25:00|1212.2|1211.7|1212.9|1212.4|1212.9|1212.4|1212|1211.5|915
1605713400000|2020-11-18 15:30:00|1213|1212.5|1211.1|1210.6|1213|1212.5|1210.9|1210.4|861
1605713700000|2020-11-18 15:35:00|1211|1210.5|1210.7|1210.2|1211.1|1210.6|1210.2|1209.7|891
1605714000000|2020-11-18 15:40:00|1210.6|1210.1|1211.1|1210.6|1211.3|1210.8|1210.6|1210.1|962
1605714300000|2020-11-18 15:45:00|1211.2|1210.7|1212.3|1211.8|1212.4|1211.9|1211.1|1210.6|806
1605714600000|2020-11-18 15:50:00|1212.4|1211.9|1213|1212.5|1213.1|1212.6|1212.4|1211.9|577
1605714900000|2020-11-18 15:55:00|1213.1|1212.6|1213.3|1212.8|1213.4|1212.9|1212.9|1212.4|1008
1605715200000|2020-11-18 16:00:00|1213.4|1212.9|1213.3|1212.8|1213.7|1213.2|1212.8|1212.3|692
1605715500000|2020-11-18 16:05:00|1213.1|1212.6|1212|1211.5|1213.1|1212.6|1212|1211.5|918
1605715800000|2020-11-18 16:10:00|1211.9|1211.4|1212|1211.5|1212.1|1211.6|1211.8|1211.3|1422
1605716100000|2020-11-18 16:15:00|1211.9|1211.4|1212.2|1211.7|1212.5|1212|1211.7|1211.2|1039
1605716400000|2020-11-18 16:20:00|1212.3|1211.8|1212.6|1212.1|1212.6|1212.1|1211.7|1211.2|644
1605716700000|2020-11-18 16:25:00|1212.7|1212.2|1212|1211.5|1212.8|1212.3|1212|1211.5|795
1605717000000|2020-11-18 16:30:00|1212.1|1211.6|1212.6|1212.1|1212.7|1212.2|1211.6|1211.1|476
1605717300000|2020-11-18 16:35:00|1212.7|1212.2|1213.3|1212.8|1213.5|1213|1212.6|1212.1|738
1605717600000|2020-11-18 16:40:00|1213.4|1212.9|1214|1213.5|1214|1213.5|1213.3|1212.8|722
1605717900000|2020-11-18 16:45:00|1214.1|1213.6|1214.6|1214.1|1214.7|1214.2|1214.1|1213.6|371
1605718200000|2020-11-18 16:50:00|1214.7|1214.2|1214.4|1213.9|1215|1214.5|1214.4|1213.9|223
1605718500000|2020-11-18 16:55:00|1214.5|1214|1214.8|1214.3|1214.9|1214.4|1214.5|1214|254
1605718800000|2020-11-18 17:00:00|1214.7|1214.2|1215.4|1214.9|1215.8|1215.3|1214.7|1214.2|236
1605719100000|2020-11-18 17:05:00|1215.3|1214.8|1215.1|1214.6|1215.5|1215|1215.1|1214.6|191
1605719400000|2020-11-18 17:10:00|1215|1214.5|1215.2|1214.7|1215.2|1214.7|1214.8|1214.3|270
1605719700000|2020-11-18 17:15:00|1215.1|1214.6|1215|1214.5|1215.3|1214.8|1215|1214.5|274
1605720000000|2020-11-18 17:20:00|1215.1|1214.6|1215|1214.5|1215.2|1214.7|1214.9|1214.4|184
1605720300000|2020-11-18 17:25:00|1214.9|1214.4|1214.6|1214.1|1214.9|1214.4|1214.5|1214|189
1605720600000|2020-11-18 17:30:00|1214.7|1214.2|1215.1|1214.6|1215.3|1214.8|1214.7|1214.2|236
1605720900000|2020-11-18 17:35:00|1215.2|1214.7|1215.4|1214.9|1215.6|1215.1|1215.1|1214.6|142
1605721200000|2020-11-18 17:40:00|1215.5|1215|1215.6|1215.1|1215.7|1215.2|1215.3|1214.8|272
1605721500000|2020-11-18 17:45:00|1215.5|1215|1215.1|1214.6|1215.5|1215|1214.8|1214.3|132
1605721800000|2020-11-18 17:50:00|1215.2|1214.7|1214.7|1214.2|1215.2|1214.7|1214.6|1214.1|139
1605722100000|2020-11-18 17:55:00|1214.6|1214.1|1215|1214.5|1215|1214.5|1214.5|1214|166
1605722400000|2020-11-18 18:00:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.4|1213.9|133
1605722700000|2020-11-18 18:05:00|1215|1214.5|1215.5|1215|1215.6|1215.1|1214.9|1214.4|130
1605723000000|2020-11-18 18:10:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.9|1214.4|128
1605723300000|2020-11-18 18:15:00|1215.1|1214.6|1215.7|1215.2|1215.9|1215.4|1215|1214.5|298
1605723600000|2020-11-18 18:20:00|1215.6|1215.1|1215.4|1214.9|1215.6|1215.1|1215.1|1214.6|160
1605723900000|2020-11-18 18:25:00|1215.3|1214.8|1213.5|1213|1215.3|1214.8|1213.4|1212.9|338
1605724200000|2020-11-18 18:30:00|1213.4|1212.9|1213.9|1213.4|1213.9|1213.4|1213.3|1212.8|292
1605724500000|2020-11-18 18:35:00|1214|1213.5|1214.6|1214.1|1214.7|1214.2|1213.9|1213.4|133
1605724800000|2020-11-18 18:40:00|1214.5|1214|1213.8|1213.3|1214.6|1214.1|1213.8|1213.3|308
1605725100000|2020-11-18 18:45:00|1213.9|1213.4|1212.9|1212.4|1213.9|1213.4|1212.7|1212.2|307
1605725400000|2020-11-18 18:50:00|1213|1212.5|1213.4|1212.9|1213.5|1213|1212.3|1211.8|458
1605725700000|2020-11-18 18:55:00|1213.3|1212.8|1212.9|1212.4|1213.3|1212.8|1212.5|1212|459
1605726000000|2020-11-18 19:00:00|1213|1212.5|1213.3|1212.8|1213.5|1213|1212.7|1212.2|388
1605726300000|2020-11-18 19:05:00|1213.4|1212.9|1213.4|1212.9|1214|1213.5|1213.2|1212.7|239
1605726600000|2020-11-18 19:10:00|1213.3|1212.8|1213|1212.5|1213.4|1212.9|1212.9|1212.4|360
1605726900000|2020-11-18 19:15:00|1212.9|1212.4|1211.9|1211.4|1212.9|1212.4|1211.9|1211.4|536
1605727200000|2020-11-18 19:20:00|1212|1211.5|1211.1|1210.6|1212.3|1211.8|1211|1210.5|374
1605727500000|2020-11-18 19:25:00|1211.2|1210.7|1212|1211.5|1212|1211.5|1210.7|1210.2|332
1605727800000|2020-11-18 19:30:00|1212.1|1211.6|1212.3|1211.8|1212.5|1212|1211.5|1211|262
1605728100000|2020-11-18 19:35:00|1212.2|1211.7|1212.8|1212.3|1212.9|1212.4|1211.8|1211.3|172
1605728400000|2020-11-18 19:40:00|1212.9|1212.4|1213.5|1213|1213.5|1213|1212.8|1212.3|243
1605728700000|2020-11-18 19:45:00|1213.4|1212.9|1213|1212.5|1213.6|1213.1|1213|1212.5|167
1605729000000|2020-11-18 19:50:00|1213.1|1212.6|1213.4|1212.9|1213.5|1213|1213.1|1212.6|388
1605729300000|2020-11-18 19:55:00|1213.5|1213|1212.8|1212.3|1213.6|1213.1|1212.7|1212.2|591
1605729600000|2020-11-18 20:00:00|1212.7|1212.2|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|577
1605729900000|2020-11-18 20:05:00|1211.2|1210.7|1212.5|1212|1212.5|1212|1211.1|1210.6|612
1605730200000|2020-11-18 20:10:00|1212.6|1212.1|1212.5|1212|1213|1212.5|1212.4|1211.9|725
1605730500000|2020-11-18 20:15:00|1212.6|1212.1|1212.4|1211.9|1212.9|1212.4|1212.3|1211.8|811
1605730800000|2020-11-18 20:20:00|1212.3|1211.8|1212.9|1212.4|1213.2|1212.7|1212.1|1211.6|351
1605731100000|2020-11-18 20:25:00|1212.8|1212.3|1212.1|1211.6|1212.8|1212.3|1212.1|1211.6|857
1605731400000|2020-11-18 20:30:00|1212.2|1211.7|1211.5|1211|1212.3|1211.8|1211|1210.5|771
1605731700000|2020-11-18 20:35:00|1211.4|1210.9|1209.6|1209.1|1211.4|1210.9|1209.6|1209.1|948
1605732000000|2020-11-18 20:40:00|1209.7|1209.2|1208.4|1207.9|1209.7|1209.2|1208.2|1207.7|675
1605732300000|2020-11-18 20:45:00|1208.5|1208|1208.6|1208.1|1209.3|1208.8|1208.2|1207.7|907
1605732600000|2020-11-18 20:50:00|1208.5|1208|1207.8|1207.3|1209.1|1208.6|1207.6|1207.1|1133
1605732900000|2020-11-18 20:55:00|1207.9|1207.4|1207.3|1206.8|1208.4|1207.9|1207.1|1206.6|5810
1605733200000|2020-11-18 21:00:00|1207.6|1206.6|1207.7|1206.7|1208.4|1207.4|1207.5|1206.5|663
1605733500000|2020-11-18 21:05:00|1208|1207|1207|1206|1208|1207|1206.7|1205.7|374
1605733800000|2020-11-18 21:10:00|1206.9|1205.9|1206.6|1205.6|1207.1|1206.1|1206.5|1205.5|93
1605734100000|2020-11-18 21:15:00|1206.7|1205.7|1206.9|1205.9|1206.9|1205.9|1206.7|1205.7|26
1605734400000|2020-11-18 21:20:00|1207.4|1206.4|1207.4|1206.4|1207.5|1206.5|1207.4|1206.4|7
1605734700000|2020-11-18 21:25:00|1207.5|1206.5|1206.5|1205.5|1207.5|1206.5|1206.3|1205.3|40
1605735000000|2020-11-18 21:30:00|1206.4|1205.4|1205.4|1204.4|1206.5|1205.5|1205.4|1204.4|156
1605735300000|2020-11-18 21:35:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|3
1605736500000|2020-11-18 21:55:00|1205.3|1204.3|1205.4|1204.4|1205.4|1204.4|1205.1|1204.1|7
1605737400000|2020-11-18 22:10:00|1206.6|1205.6|1206.6|1205.6|1206.6|1205.6|1206.6|1205.6|1
1605738000000|2020-11-18 22:20:00|1205.9|1204.9|1205.9|1204.9|1205.9|1204.9|1205.9|1204.9|4
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1207.7|1205.7|1208|1206|1206.4|1204.4|0
1605740700000|2020-11-18 23:05:00|1207.8|1205.8|1208.1|1206.1|1208.1|1206.1|1207.7|1205.7|0
1605741000000|2020-11-18 23:10:00|1208.2|1206.2|1207.9|1205.9|1208.4|1206.4|1207.8|1205.8|0
1605741300000|2020-11-18 23:15:00|1207.8|1205.8|1207.9|1205.9|1208.3|1206.3|1207.8|1205.8|0
1605741600000|2020-11-18 23:20:00|1208|1206|1207.8|1205.8|1208.2|1206.2|1207.3|1205.3|0
1605741900000|2020-11-18 23:25:00|1207.7|1205.7|1207.8|1205.8|1207.8|1205.8|1207.6|1205.6|0
1605742200000|2020-11-18 23:30:00|1207.9|1205.9|1208.5|1206.5|1209|1207|1207.9|1205.9|0
1605742500000|2020-11-18 23:35:00|1208.6|1206.6|1208.7|1206.7|1208.9|1206.9|1208.1|1206.1|0
1605742800000|2020-11-18 23:40:00|1208.6|1206.6|1208.5|1206.5|1208.8|1206.8|1208.4|1206.4|0
1605743100000|2020-11-18 23:45:00|1208.4|1206.4|1208.5|1206.5|1208.6|1206.6|1208|1206|0
1605743400000|2020-11-18 23:50:00|1208.6|1206.6|1208.7|1206.7|1208.7|1206.7|1208.2|1206.2|0
1605743700000|2020-11-18 23:55:00|1208.6|1206.6|1207.3|1205.3|1208.8|1206.8|1207.1|1205.1|0
1605744000000|2020-11-19 00:00:00|1207.2|1205.2|1207.9|1205.9|1208.3|1206.3|1206.6|1204.6|0
1605744300000|2020-11-19 00:05:00|1207.8|1205.8|1206.7|1204.7|1207.8|1205.8|1206.5|1204.5|0
1605744600000|2020-11-19 00:10:00|1206.5|1204.5|1206.7|1204.7|1206.8|1204.8|1206|1204|0
1605744900000|2020-11-19 00:15:00|1206.6|1204.6|1207.7|1205.7|1207.8|1205.8|1206.6|1204.6|0
1605745200000|2020-11-19 00:20:00|1207.6|1205.6|1206.9|1204.9|1207.8|1205.8|1206.9|1204.9|0
1605745500000|2020-11-19 00:25:00|1206.8|1204.8|1205.2|1203.2|1206.8|1204.8|1204.5|1202.5|0
1605745800000|2020-11-19 00:30:00|1205.1|1203.1|1205.6|1203.6|1206|1204|1205.1|1203.1|0
1605746100000|2020-11-19 00:35:00|1205.7|1203.7|1206.7|1204.7|1206.7|1204.7|1205.7|1203.7|0
1605746400000|2020-11-19 00:40:00|1206.8|1204.8|1206.5|1204.5|1207.1|1205.1|1206.4|1204.4|0
1605746700000|2020-11-19 00:45:00|1206.4|1204.4|1207.2|1205.2|1207.5|1205.5|1206.4|1204.4|0
1605747000000|2020-11-19 00:50:00|1207.1|1205.1|1207.1|1205.1|1207.3|1205.3|1206.9|1204.9|0
1605747300000|2020-11-19 00:55:00|1207|1205|1205.9|1203.9|1207|1205|1205.3|1203.3|0
1605747600000|2020-11-19 01:00:00|1206|1204|1206.3|1205.3|1206.3|1205.3|1205.8|1203.8|0
1605747900000|2020-11-19 01:05:00|1205.7|1204.7|1207|1206|1207.2|1206.2|1205.7|1204.7|136
1605748200000|2020-11-19 01:10:00|1206.9|1205.9|1206.2|1205.2|1207|1206|1206.2|1205.2|23
1605748500000|2020-11-19 01:15:00|1206.3|1205.3|1206.4|1205.4|1206.5|1205.5|1206.3|1205.3|16
1605748800000|2020-11-19 01:20:00|1206.3|1205.3|1207|1206|1207|1206|1206.3|1205.3|2
1605749100000|2020-11-19 01:25:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207.2|1206.2|26
1605749400000|2020-11-19 01:30:00|1205.2|1204.2|1205.6|1204.6|1206.8|1205.8|1204.8|1203.8|36
1605749700000|2020-11-19 01:35:00|1205|1204|1204.2|1203.2|1205.2|1204.2|1202.2|1201.2|174
1605750000000|2020-11-19 01:40:00|1204.1|1203.1|1202.2|1201.2|1204.3|1203.3|1202|1201|42
1605750300000|2020-11-19 01:45:00|1202.5|1201.5|1203|1202|1203.2|1202.2|1201.9|1200.9|29
1605750600000|2020-11-19 01:50:00|1203.5|1202.5|1205.3|1204.3|1205.8|1204.8|1203.1|1202.1|97
1605750900000|2020-11-19 01:55:00|1205.8|1204.8|1204.4|1203.4|1205.8|1204.8|1204.4|1203.4|6
1605751200000|2020-11-19 02:00:00|1204.7|1203.7|1204.9|1203.9|1205.2|1204.2|1204.6|1203.6|24
1605751500000|2020-11-19 02:05:00|1204.6|1203.6|1204.2|1203.2|1205|1204|1204.2|1203.2|10
1605751800000|2020-11-19 02:10:00|1204.4|1203.4|1203|1202|1204.5|1203.5|1203|1202|8
1605752100000|2020-11-19 02:15:00|1202.9|1201.9|1203.3|1202.3|1203.9|1202.9|1202.9|1201.9|24
1605752400000|2020-11-19 02:20:00|1203.1|1202.1|1202.4|1201.4|1203.3|1202.3|1202.2|1201.2|18
1605752700000|2020-11-19 02:25:00|1202.5|1201.5|1202.6|1201.6|1202.8|1201.8|1202.5|1201.5|7
1605753000000|2020-11-19 02:30:00|1202.2|1201.2|1203.4|1202.4|1203.4|1202.4|1201.8|1200.8|23
1605753300000|2020-11-19 02:35:00|1204|1203|1204.4|1203.4|1204.7|1203.7|1204|1203|14
1605753600000|2020-11-19 02:40:00|1204.7|1203.7|1205.3|1204.3|1205.5|1204.5|1204.7|1203.7|45
1605753900000|2020-11-19 02:45:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|3
1605754200000|2020-11-19 02:50:00|1205|1204|1205|1204|1205|1204|1205|1204|4
1605754500000|2020-11-19 02:55:00|1204|1203|1201.9|1200.9|1204|1203|1201.9|1200.9|7
1605754800000|2020-11-19 03:00:00|1202.5|1201.5|1202.9|1201.9|1203.1|1202.1|1202.2|1201.2|46
1605755100000|2020-11-19 03:05:00|1202.6|1201.6|1202.2|1201.2|1202.7|1201.7|1202.2|1201.2|4
1605755400000|2020-11-19 03:10:00|1202.1|1201.1|1200.7|1199.7|1202.1|1201.1|1200.4|1199.4|26
1605755700000|2020-11-19 03:15:00|1200.8|1199.8|1201.4|1200.4|1201.4|1200.4|1200.8|1199.8|3
1605756000000|2020-11-19 03:20:00|1201.7|1200.7|1201.1|1200.1|1201.7|1200.7|1201.1|1200.1|8
1605756300000|2020-11-19 03:25:00|1201.6|1200.6|1202.2|1201.2|1202.2|1201.2|1201.6|1200.6|6
1605756600000|2020-11-19 03:30:00|||||||||3
1605756900000|2020-11-19 03:35:00|1202.5|1201.5|1202.7|1201.7|1202.7|1201.7|1202.5|1201.5|21
1605757200000|2020-11-19 03:40:00|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|2
1605757500000|2020-11-19 03:45:00|1202.6|1201.6|1202.8|1201.8|1203.2|1202.2|1202.6|1201.6|6
1605757800000|2020-11-19 03:50:00|1203.1|1202.1|1203.3|1202.3|1203.7|1202.7|1203.1|1202.1|5
1605758100000|2020-11-19 03:55:00|1203.2|1202.2|1203.4|1202.4|1203.4|1202.4|1203.2|1202.2|3
1605758400000|2020-11-19 04:00:00|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|3
1605758700000|2020-11-19 04:05:00|1203.4|1202.4|1203.4|1202.4|1203.4|1202.4|1203.4|1202.4|5
1605759000000|2020-11-19 04:10:00|||||||||3
1605759300000|2020-11-19 04:15:00|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|2
1605759600000|2020-11-19 04:20:00|1203.4|1202.4|1204.1|1203.1|1204.1|1203.1|1203.4|1202.4|5
1605760200000|2020-11-19 04:30:00|1203.7|1202.7|1203.8|1202.8|1203.9|1202.9|1203.7|1202.7|6
1605760500000|2020-11-19 04:35:00|1204|1203|1203.9|1202.9|1204|1203|1203.9|1202.9|2
1605761100000|2020-11-19 04:45:00|1204.4|1203.4|1204.4|1203.4|1204.5|1203.5|1204.4|1203.4|5
1605761400000|2020-11-19 04:50:00|1204.3|1203.3|1204.4|1203.4|1204.4|1203.4|1204.3|1203.3|2
1605761700000|2020-11-19 04:55:00|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1
1605762000000|2020-11-19 05:00:00|1203.7|1202.7|1204|1203|1204|1203|1203.2|1202.2|9
1605762300000|2020-11-19 05:05:00|1203.7|1202.7|1203.6|1202.6|1203.9|1202.9|1203.5|1202.5|53
1605762600000|2020-11-19 05:10:00|1203.5|1202.5|1202.7|1201.7|1203.5|1202.5|1202.7|1201.7|9
1605762900000|2020-11-19 05:15:00|1202.9|1201.9|1203.3|1202.3|1203.3|1202.3|1202.9|1201.9|2
1605763200000|2020-11-19 05:20:00|1203.1|1202.1|1202.8|1201.8|1203.1|1202.1|1202.6|1201.6|5
1605763500000|2020-11-19 05:25:00|1203.1|1202.1|1203.1|1202.1|1203.3|1202.3|1202.8|1201.8|9
1605763800000|2020-11-19 05:30:00|1203.4|1202.4|1203.5|1202.5|1203.5|1202.5|1203.4|1202.4|4
1605764100000|2020-11-19 05:35:00|1203.7|1202.7|1205|1204|1205.2|1204.2|1203.7|1202.7|22
1605764400000|2020-11-19 05:40:00|1205.2|1204.2|1205.9|1204.9|1205.9|1204.9|1205.2|1204.2|8
1605764700000|2020-11-19 05:45:00|1206|1205|1205.7|1204.7|1206.1|1205.1|1205.7|1204.7|36
1605765000000|2020-11-19 05:50:00|1205.5|1204.5|1205.9|1204.9|1205.9|1204.9|1205.5|1204.5|12
1605765300000|2020-11-19 05:55:00|1205.5|1204.5|1205.1|1204.1|1205.5|1204.5|1205.1|1204.1|19
1605765600000|2020-11-19 06:00:00|1205.2|1204.2|1205.5|1204.5|1206.1|1205.1|1205.1|1204.1|18
1605765900000|2020-11-19 06:05:00|1205.3|1204.3|1204.8|1203.8|1205.3|1204.3|1204.8|1203.8|7
1605766200000|2020-11-19 06:10:00|1204.4|1203.4|1204.5|1203.5|1204.7|1203.7|1204.1|1203.1|15
1605766500000|2020-11-19 06:15:00|1204.4|1203.4|1204.7|1203.7|1204.8|1203.8|1204.4|1203.4|4
1605766800000|2020-11-19 06:20:00|1204.6|1203.6|1204.5|1203.5|1204.8|1203.8|1204.5|1203.5|18
1605767100000|2020-11-19 06:25:00|1204.7|1203.7|1205.7|1204.7|1205.7|1204.7|1204.7|1203.7|7
1605767400000|2020-11-19 06:30:00|1205.8|1204.8|1206|1205|1206|1205|1205.6|1204.6|16
1605767700000|2020-11-19 06:35:00|1206.2|1205.2|1206.7|1205.7|1206.8|1205.8|1206.1|1205.1|42
1605768000000|2020-11-19 06:40:00|1207.1|1206.1|1207|1206|1207.3|1206.3|1206.8|1205.8|19
1605768300000|2020-11-19 06:45:00|1206.8|1205.8|1206.6|1205.6|1206.8|1205.8|1206.4|1205.4|15
1605768600000|2020-11-19 06:50:00|1206.3|1205.3|1206.6|1205.6|1206.8|1205.8|1206.2|1205.2|6
1605768900000|2020-11-19 06:55:00|1206.9|1205.9|1206.8|1205.8|1207.2|1206.2|1206.8|1205.8|11
1605769200000|2020-11-19 07:00:00|1206.9|1205.9|1206.3|1205.3|1207.3|1206.3|1206.3|1205.3|98
1605769500000|2020-11-19 07:05:00|1206.4|1205.4|1205.9|1204.9|1206.5|1205.5|1205.9|1204.9|73
1605769800000|2020-11-19 07:10:00|1205.8|1204.8|1206|1205|1206.2|1205.2|1205.6|1204.6|71
1605770100000|2020-11-19 07:15:00|1206.1|1205.1|1207.5|1206.5|1208|1207|1206.1|1205.1|134
1605770400000|2020-11-19 07:20:00|1207.4|1206.4|1206.5|1205.5|1207.4|1206.4|1206.5|1205.5|69
1605770700000|2020-11-19 07:25:00|1206.4|1205.4|1205.2|1204.2|1206.4|1205.4|1205.2|1204.2|73
1605771000000|2020-11-19 07:30:00|1205.1|1204.1|1205.8|1204.8|1205.8|1204.8|1205|1204|125
1605771300000|2020-11-19 07:35:00|1205.9|1204.9|1205.3|1204.3|1205.9|1204.9|1205.2|1204.2|68
1605771600000|2020-11-19 07:40:00|1205.2|1204.2|1205.5|1204.5|1205.7|1204.7|1205|1204|108
1605771900000|2020-11-19 07:45:00|1205.4|1204.4|1205.1|1204.1|1205.7|1204.7|1204.9|1203.9|81
1605772200000|2020-11-19 07:50:00|1205.2|1204.2|1205.2|1204.2|1205.6|1204.6|1205|1204|152
1605772500000|2020-11-19 07:55:00|1205.1|1204.1|1203.6|1202.6|1205.1|1204.1|1203.6|1202.6|154
1605772800000|2020-11-19 08:00:00|1203.7|1202.7|1204.7|1203.7|1204.7|1203.7|1203.6|1202.6|368
1605773100000|2020-11-19 08:05:00|1204.6|1203.6|1203.8|1202.8|1204.6|1203.6|1203.5|1202.5|427
1605773400000|2020-11-19 08:10:00|1204|1203|1204.1|1203.1|1204.3|1203.3|1203.5|1202.5|360
1605773700000|2020-11-19 08:15:00|1204|1203|1202.2|1201.2|1204|1203|1202.1|1201.1|301
1605774000000|2020-11-19 08:20:00|1202.1|1201.1|1202.9|1201.9|1203.1|1202.1|1201.8|1200.8|454
1605774300000|2020-11-19 08:25:00|1203|1202|1203.4|1202.4|1203.6|1202.6|1202.9|1201.9|162
1605774600000|2020-11-19 08:30:00|1203.3|1202.3|1203.2|1202.2|1203.7|1202.7|1202.6|1201.6|306
1605774900000|2020-11-19 08:35:00|1203.3|1202.3|1203.1|1202.1|1203.5|1202.5|1203.1|1202.1|106
1605775200000|2020-11-19 08:40:00|1203.2|1202.2|1202.7|1201.7|1203.2|1202.2|1202.5|1201.5|107
1605775500000|2020-11-19 08:45:00|1202.6|1201.6|1199|1198|1202.6|1201.6|1198.9|1197.9|271
1605775800000|2020-11-19 08:50:00|1199.1|1198.1|1197.8|1196.8|1199.2|1198.2|1196.6|1195.6|381
1605776100000|2020-11-19 08:55:00|1197.7|1196.7|1196.4|1195.4|1198|1197|1196.3|1195.3|563
1605776400000|2020-11-19 09:00:00|1196.3|1195.3|1196.5|1195.5|1197.3|1196.3|1196.1|1195.1|186
1605776700000|2020-11-19 09:05:00|1196.3|1195.3|1198.7|1197.7|1198.9|1197.9|1196.1|1195.1|360
1605777000000|2020-11-19 09:10:00|1198.8|1197.8|1199.2|1198.2|1200.1|1199.1|1198.8|1197.8|254
1605777300000|2020-11-19 09:15:00|1199.1|1198.1|1199|1198|1199.4|1198.4|1198.5|1197.5|184
1605777600000|2020-11-19 09:20:00|1198.9|1197.9|1198.5|1197.5|1198.9|1197.9|1198.3|1197.3|226
1605777900000|2020-11-19 09:25:00|1198.6|1197.6|1198.8|1197.8|1198.8|1197.8|1198.2|1197.2|127
1605778200000|2020-11-19 09:30:00|1198.7|1197.7|1198.5|1197.5|1198.9|1197.9|1198.2|1197.2|216
1605778500000|2020-11-19 09:35:00|1198.4|1197.4|1197.9|1196.9|1198.5|1197.5|1197.7|1196.7|143
1605778800000|2020-11-19 09:40:00|1197.7|1196.7|1198.2|1197.2|1198.4|1197.4|1197.4|1196.4|208
1605779100000|2020-11-19 09:45:00|1198.1|1197.1|1198.2|1197.2|1198.5|1197.5|1198|1197|249
1605779400000|2020-11-19 09:50:00|1198.3|1197.3|1197.8|1196.8|1198.6|1197.6|1197.8|1196.8|216
1605779700000|2020-11-19 09:55:00|1197.7|1196.7|1197.3|1196.3|1197.9|1196.9|1197.3|1196.3|139
1605780000000|2020-11-19 10:00:00|1197.4|1196.4|1197.8|1196.8|1198.1|1197.1|1197.2|1196.2|134
1605780300000|2020-11-19 10:05:00|1197.7|1196.7|1196.8|1195.8|1197.7|1196.7|1196.8|1195.8|66
1605780600000|2020-11-19 10:10:00|1196.7|1195.7|1195.8|1194.8|1196.7|1195.7|1195.4|1194.4|276
1605780900000|2020-11-19 10:15:00|1195.7|1194.7|1196.2|1195.2|1196.2|1195.2|1195.5|1194.5|82
1605781200000|2020-11-19 10:20:00|1196.1|1195.1|1197.1|1196.1|1197.2|1196.2|1195.9|1194.9|78
1605781500000|2020-11-19 10:25:00|1197.2|1196.2|1197.7|1196.7|1197.7|1196.7|1197.2|1196.2|35
1605781800000|2020-11-19 10:30:00|1197.8|1196.8|1198.2|1197.2|1198.5|1197.5|1197.8|1196.8|53
1605782100000|2020-11-19 10:35:00|1198.1|1197.1|1197.8|1196.8|1198.2|1197.2|1197.8|1196.8|44
1605782400000|2020-11-19 10:40:00|1197.9|1196.9|1197.3|1196.3|1197.9|1196.9|1197.3|1196.3|62
1605782700000|2020-11-19 10:45:00|1197.4|1196.4|1197.6|1196.6|1197.7|1196.7|1197.4|1196.4|57
1605783000000|2020-11-19 10:50:00|1197.7|1196.7|1197.8|1196.8|1198.3|1197.3|1197.7|1196.7|72
1605783300000|2020-11-19 10:55:00|1197.9|1196.9|1197.7|1196.7|1198|1197|1197.6|1196.6|52
1605783600000|2020-11-19 11:00:00|1197.6|1196.6|1199.1|1198.1|1199.4|1198.4|1197.6|1196.6|177
1605783900000|2020-11-19 11:05:00|1199|1198|1198.7|1197.7|1199|1198|1198.3|1197.3|114
1605784200000|2020-11-19 11:10:00|1198.6|1197.6|1198.3|1197.3|1199.2|1198.2|1198.3|1197.3|48
1605784500000|2020-11-19 11:15:00|1198.4|1197.4|1198.2|1197.2|1198.5|1197.5|1198|1197|91
1605784800000|2020-11-19 11:20:00|1198.1|1197.1|1198.3|1197.3|1198.3|1197.3|1197.9|1196.9|53
1605785100000|2020-11-19 11:25:00|1198.4|1197.4|1198.8|1197.8|1198.9|1197.9|1198.3|1197.3|82
1605785400000|2020-11-19 11:30:00|1198.9|1197.9|1198.8|1197.8|1199|1198|1198.6|1197.6|87
1605785700000|2020-11-19 11:35:00|1198.9|1197.9|1199.4|1198.4|1199.6|1198.6|1198.9|1197.9|85
1605786000000|2020-11-19 11:40:00|1199.5|1198.5|1200.7|1199.7|1200.7|1199.7|1199.5|1198.5|221
1605786300000|2020-11-19 11:45:00|1200.8|1199.8|1201.5|1200.5|1201.6|1200.6|1200.8|1199.8|160
1605786600000|2020-11-19 11:50:00|1201.6|1200.6|1201.3|1200.3|1201.6|1200.6|1201.3|1200.3|92
1605786900000|2020-11-19 11:55:00|1201.5|1200.5|1201.4|1200.4|1201.6|1200.6|1201.2|1200.2|84
1605787200000|2020-11-19 12:00:00|1201.7|1200.7|1203|1202|1203.2|1202.2|1201.7|1200.7|269
1605787500000|2020-11-19 12:05:00|1203.2|1202.2|1202.9|1201.9|1203.2|1202.2|1202.5|1201.5|43
1605787800000|2020-11-19 12:10:00|1202.8|1201.8|1202.9|1201.9|1203.5|1202.5|1202.8|1201.8|194
1605788100000|2020-11-19 12:15:00|1202.8|1201.8|1202.6|1201.6|1202.9|1201.9|1202.4|1201.4|66
1605788400000|2020-11-19 12:20:00|1202.7|1201.7|1202.7|1201.7|1203.1|1202.1|1202.4|1201.4|79
1605788700000|2020-11-19 12:25:00|1203|1202|1202.8|1201.8|1203.1|1202.1|1202.7|1201.7|135
1605789000000|2020-11-19 12:30:00|1202.9|1201.9|1203.1|1202.1|1203.4|1202.4|1202.9|1201.9|60
1605789300000|2020-11-19 12:35:00|1203|1202|1203.1|1202.1|1203.2|1202.2|1203|1202|35
1605789600000|2020-11-19 12:40:00|1203.2|1202.2|1203.3|1202.3|1203.8|1202.8|1203.2|1202.2|60
1605789900000|2020-11-19 12:45:00|1203.2|1202.2|1203.5|1202.5|1203.5|1202.5|1203.1|1202.1|29
1605790200000|2020-11-19 12:50:00|1203.6|1202.6|1203.4|1202.4|1203.6|1202.6|1203.2|1202.2|44
1605790500000|2020-11-19 12:55:00|1203.2|1202.2|1202.5|1201.5|1203.2|1202.2|1202.5|1201.5|32
1605790800000|2020-11-19 13:00:00|1202.6|1201.6|1202.1|1201.1|1202.6|1201.6|1201.4|1200.4|197
1605791100000|2020-11-19 13:05:00|1202.2|1201.2|1202.9|1201.9|1202.9|1201.9|1202.2|1201.2|94
1605791400000|2020-11-19 13:10:00|1203|1202|1203.1|1202.1|1203.6|1202.6|1202.9|1201.9|120
1605791700000|2020-11-19 13:15:00|1203|1202|1203.3|1202.3|1203.3|1202.3|1202.8|1201.8|44
1605792000000|2020-11-19 13:20:00|1203.2|1202.2|1202.6|1201.6|1203.2|1202.2|1202.6|1201.6|34
1605792300000|2020-11-19 13:25:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1202.3|1201.3|61
1605792600000|2020-11-19 13:30:00|1202.2|1201.2|1201.8|1200.8|1202.2|1201.2|1201.3|1200.3|221
1605792900000|2020-11-19 13:35:00|1201.7|1200.7|1201.3|1200.3|1201.7|1200.7|1200.6|1199.6|113
1605793200000|2020-11-19 13:40:00|1201.2|1200.2|1201.4|1200.4|1201.5|1200.5|1201.1|1200.1|84
1605793500000|2020-11-19 13:45:00|1201.1|1200.1|1201.9|1200.9|1202|1201|1201.1|1200.1|38
1605793800000|2020-11-19 13:50:00|1201.8|1200.8|1202.4|1201.4|1202.8|1201.8|1201.8|1200.8|90
1605794100000|2020-11-19 13:55:00|1202.3|1201.3|1202.6|1201.6|1202.6|1201.6|1202.3|1201.3|178
1605794400000|2020-11-19 14:00:00|1202.5|1201.5|1202.1|1201.1|1202.6|1201.6|1202|1201|122
1605794700000|2020-11-19 14:05:00|1202.2|1201.2|1202.5|1201.5|1202.5|1201.5|1202.2|1201.2|55
1605795000000|2020-11-19 14:10:00|1202.6|1201.6|1202.1|1201.1|1202.6|1201.6|1202.1|1201.1|87
1605795300000|2020-11-19 14:15:00|1202.2|1201.2|1202.4|1201.4|1202.6|1201.6|1202.2|1201.2|156
1605795600000|2020-11-19 14:20:00|1202.5|1201.5|1201.2|1200.2|1202.6|1201.6|1201.2|1200.2|322
1605795900000|2020-11-19 14:25:00|1201.3|1200.3|1202|1201|1202.3|1201.3|1201.1|1200.1|486
1605796200000|2020-11-19 14:30:00|1201.7|1201.2|1200.7|1200.2|1202.1|1201.6|1199.2|1198.7|3495
1605796500000|2020-11-19 14:35:00|1200.6|1200.1|1202.1|1201.6|1202.4|1201.9|1200.6|1200.1|1790
1605796800000|2020-11-19 14:40:00|1202.2|1201.7|1203.9|1203.4|1203.9|1203.4|1201.6|1201.1|1172
1605797100000|2020-11-19 14:45:00|1204|1203.5|1204.5|1204|1204.7|1204.2|1203.6|1203.1|924
1605797400000|2020-11-19 14:50:00|1204.6|1204.1|1205|1204.5|1205.1|1204.6|1203.9|1203.4|862
1605797700000|2020-11-19 14:55:00|1205.1|1204.6|1206.8|1206.3|1206.9|1206.4|1205|1204.5|791
1605798000000|2020-11-19 15:00:00|1206.9|1206.4|1208.2|1207.7|1208.5|1208|1206.9|1206.4|2033
1605798300000|2020-11-19 15:05:00|1208.1|1207.6|1207.2|1206.7|1208.2|1207.7|1206.3|1205.8|933
1605798600000|2020-11-19 15:10:00|1207.1|1206.6|1206.8|1206.3|1207.5|1207|1206.4|1205.9|518
1605798900000|2020-11-19 15:15:00|1206.9|1206.4|1207|1206.5|1207.8|1207.3|1206.2|1205.7|1043
1605799200000|2020-11-19 15:20:00|1207.1|1206.6|1206.7|1206.2|1207.4|1206.9|1206.7|1206.2|494
1605799500000|2020-11-19 15:25:00|1206.8|1206.3|1207.4|1206.9|1207.8|1207.3|1205.9|1205.4|1266
1605799800000|2020-11-19 15:30:00|1207.5|1207|1207.2|1206.7|1208|1207.5|1206.6|1206.1|732
1605800100000|2020-11-19 15:35:00|1207.3|1206.8|1208.2|1207.7|1208.3|1207.8|1207|1206.5|749
1605800400000|2020-11-19 15:40:00|1208.3|1207.8|1208.6|1208.1|1209|1208.5|1208.1|1207.6|736
1605800700000|2020-11-19 15:45:00|1208.7|1208.2|1208.1|1207.6|1209.1|1208.6|1207.8|1207.3|803
1605801000000|2020-11-19 15:50:00|1208.2|1207.7|1207.3|1206.8|1208.6|1208.1|1207.2|1206.7|657
1605801300000|2020-11-19 15:55:00|1207.2|1206.7|1206.8|1206.3|1207.5|1207|1206.5|1206|576
1605801600000|2020-11-19 16:00:00|1206.7|1206.2|1207|1206.5|1207.6|1207.1|1206.5|1206|568
1605801900000|2020-11-19 16:05:00|1207.2|1206.7|1206.6|1206.1|1207.5|1207|1206.3|1205.8|745
1605802200000|2020-11-19 16:10:00|1206.5|1206|1206.4|1205.9|1206.6|1206.1|1206.2|1205.7|807
1605802500000|2020-11-19 16:15:00|1206.7|1206.2|1207.3|1206.8|1207.4|1206.9|1206.4|1205.9|586
1605802800000|2020-11-19 16:20:00|1207.4|1206.9|1207.4|1206.9|1207.9|1207.4|1207.3|1206.8|965
1605803100000|2020-11-19 16:25:00|1207.3|1206.8|1208.1|1207.6|1208.7|1208.2|1207.3|1206.8|625
1605803400000|2020-11-19 16:30:00|1208|1207.5|1207.5|1207|1208.2|1207.7|1206.8|1206.3|963
1605803700000|2020-11-19 16:35:00|1207.4|1206.9|1206.6|1206.1|1207.4|1206.9|1206.3|1205.8|643
1605804000000|2020-11-19 16:40:00|1206.5|1206|1205.6|1205.1|1206.6|1206.1|1205.4|1204.9|750
1605804300000|2020-11-19 16:45:00|1205.5|1205|1205.8|1205.3|1206.5|1206|1205.3|1204.8|561
1605804600000|2020-11-19 16:50:00|1205.7|1205.2|1205.7|1205.2|1205.9|1205.4|1205.3|1204.8|475
1605804900000|2020-11-19 16:55:00|1205.6|1205.1|1206.4|1205.9|1206.4|1205.9|1205.6|1205.1|452
1605805200000|2020-11-19 17:00:00|1206.5|1206|1206.8|1206.3|1207.3|1206.8|1206.2|1205.7|462
1605805500000|2020-11-19 17:05:00|1206.9|1206.4|1207.2|1206.7|1207.6|1207.1|1206.8|1206.3|517
1605805800000|2020-11-19 17:10:00|1207.4|1206.9|1208.1|1207.6|1208.1|1207.6|1207.2|1206.7|393
1605806100000|2020-11-19 17:15:00|1208|1207.5|1207.7|1207.2|1208.1|1207.6|1207.2|1206.7|520
1605806400000|2020-11-19 17:20:00|1207.8|1207.3|1207.4|1206.9|1208.3|1207.8|1207|1206.5|508
1605806700000|2020-11-19 17:25:00|1207.3|1206.8|1207.7|1207.2|1207.8|1207.3|1207.3|1206.8|360
1605807000000|2020-11-19 17:30:00|1207.6|1207.1|1207.5|1207|1208.2|1207.7|1207.5|1207|668
1605807300000|2020-11-19 17:35:00|1207.6|1207.1|1208.3|1207.8|1208.3|1207.8|1207.3|1206.8|765
1605807600000|2020-11-19 17:40:00|1208.2|1207.7|1207.1|1206.6|1208.4|1207.9|1207.1|1206.6|739
1605807900000|2020-11-19 17:45:00|1207.2|1206.7|1206.2|1205.7|1207.4|1206.9|1206.2|1205.7|904
1605808200000|2020-11-19 17:50:00|1206.3|1205.8|1206.7|1206.2|1207.1|1206.6|1206.2|1205.7|359
1605808500000|2020-11-19 17:55:00|1206.6|1206.1|1207.1|1206.6|1207.4|1206.9|1206.4|1205.9|591
1605808800000|2020-11-19 18:00:00|1207.4|1206.9|1208.5|1208|1208.9|1208.4|1207.2|1206.7|651
1605809100000|2020-11-19 18:05:00|1208.4|1207.9|1207.8|1207.3|1208.7|1208.2|1207.8|1207.3|709
1605809400000|2020-11-19 18:10:00|1207.9|1207.4|1208.1|1207.6|1208.1|1207.6|1207.5|1207|351
1605809700000|2020-11-19 18:15:00|1208|1207.5|1208.3|1207.8|1208.5|1208|1207.9|1207.4|425
1605810000000|2020-11-19 18:20:00|1208.2|1207.7|1208.2|1207.7|1208.2|1207.7|1207.9|1207.4|678
1605810300000|2020-11-19 18:25:00|1208.1|1207.6|1208.4|1207.9|1209.3|1208.8|1208.1|1207.6|617
1605810600000|2020-11-19 18:30:00|1208.5|1208|1208.1|1207.6|1208.7|1208.2|1208.1|1207.6|327
1605810900000|2020-11-19 18:35:00|1208|1207.5|1208.4|1207.9|1208.4|1207.9|1208|1207.5|375
1605811200000|2020-11-19 18:40:00|1208.3|1207.8|1208.2|1207.7|1208.6|1208.1|1208.2|1207.7|386
1605811500000|2020-11-19 18:45:00|1208.1|1207.6|1208.5|1208|1208.6|1208.1|1208.1|1207.6|355
1605811800000|2020-11-19 18:50:00|1208.6|1208.1|1209|1208.5|1209.3|1208.8|1208.5|1208|341
1605812100000|2020-11-19 18:55:00|1209.1|1208.6|1208.5|1208|1209.2|1208.7|1208.4|1207.9|448
1605812400000|2020-11-19 19:00:00|1208.6|1208.1|1208.9|1208.4|1209|1208.5|1208.2|1207.7|410
1605812700000|2020-11-19 19:05:00|1208.8|1208.3|1208.5|1208|1208.8|1208.3|1208.2|1207.7|469
1605813000000|2020-11-19 19:10:00|1208.4|1207.9|1208.5|1208|1209.2|1208.7|1208.3|1207.8|281
1605813300000|2020-11-19 19:15:00|1208.4|1207.9|1207.7|1207.2|1208.8|1208.3|1207.5|1207|677
1605813600000|2020-11-19 19:20:00|1207.8|1207.3|1207.6|1207.1|1207.9|1207.4|1207.5|1207|582
1605813900000|2020-11-19 19:25:00|1207.7|1207.2|1208.3|1207.8|1208.3|1207.8|1207.5|1207|693
1605814200000|2020-11-19 19:30:00|1208.2|1207.7|1209.2|1208.7|1209.2|1208.7|1208.2|1207.7|424
1605814500000|2020-11-19 19:35:00|1209.3|1208.8|1210|1209.5|1210.2|1209.7|1209.1|1208.6|498
1605814800000|2020-11-19 19:40:00|1209.9|1209.4|1209.9|1209.4|1210.4|1209.9|1209.7|1209.2|683
1605815100000|2020-11-19 19:45:00|1210|1209.5|1209.9|1209.4|1210.8|1210.3|1209.7|1209.2|442
1605815400000|2020-11-19 19:50:00|1209.8|1209.3|1208.5|1208|1209.8|1209.3|1208.5|1208|876
1605815700000|2020-11-19 19:55:00|1208.6|1208.1|1208.6|1208.1|1208.9|1208.4|1208.3|1207.8|947
1605816000000|2020-11-19 20:00:00|1208.7|1208.2|1207.5|1207|1208.7|1208.2|1207.5|1207|975
1605816300000|2020-11-19 20:05:00|1207.4|1206.9|1207.5|1207|1207.6|1207.1|1206.9|1206.4|700
1605816600000|2020-11-19 20:10:00|1207.4|1206.9|1208.5|1208|1208.7|1208.2|1207.4|1206.9|566
1605816900000|2020-11-19 20:15:00|1208.6|1208.1|1208.8|1208.3|1208.8|1208.3|1208.2|1207.7|990
1605817200000|2020-11-19 20:20:00|1208.9|1208.4|1208.5|1208|1209.2|1208.7|1208.3|1207.8|747
1605817500000|2020-11-19 20:25:00|1208.4|1207.9|1208.2|1207.7|1208.7|1208.2|1207.7|1207.2|671
1605817800000|2020-11-19 20:30:00|1208.1|1207.6|1209|1208.5|1209|1208.5|1208|1207.5|694
1605818100000|2020-11-19 20:35:00|1208.9|1208.4|1209.1|1208.6|1209.5|1209|1208.5|1208|876
1605818400000|2020-11-19 20:40:00|1209|1208.5|1208.6|1208.1|1209.3|1208.8|1208.5|1208|1191
1605818700000|2020-11-19 20:45:00|1208.5|1208|1207.7|1207.2|1208.8|1208.3|1207.7|1207.2|1575
1605819000000|2020-11-19 20:50:00|1207.6|1207.1|1209|1208.5|1209.1|1208.6|1207.6|1207.1|2163
1605819300000|2020-11-19 20:55:00|1208.9|1208.4|1208.9|1208.4|1209.1|1208.6|1208.2|1207.7|8864
1605819600000|2020-11-19 21:00:00|1209.1|1208.1|1208.6|1207.6|1209.2|1208.2|1208.5|1207.5|571
1605819900000|2020-11-19 21:05:00|1208.4|1207.4|1208.3|1207.3|1208.6|1207.6|1208.3|1207.3|30
1605820200000|2020-11-19 21:10:00|1208.4|1207.4|1208.1|1207.1|1208.4|1207.4|1207.9|1206.9|47
1605820800000|2020-11-19 21:20:00|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1
1605821100000|2020-11-19 21:25:00|1208.9|1207.9|1209.6|1208.6|1209.6|1208.6|1208.9|1207.9|8
1605821400000|2020-11-19 21:30:00|1209.2|1208.2|1208.9|1207.9|1209.2|1208.2|1207.8|1206.8|24
1605821700000|2020-11-19 21:35:00|1208.7|1207.7|1208.7|1207.7|1208.7|1207.7|1208.7|1207.7|4
1605822000000|2020-11-19 21:40:00|1208|1207|1208|1207|1208|1207|1208|1207|2
1605822600000|2020-11-19 21:50:00|1207.7|1206.7|1207.4|1206.4|1207.7|1206.7|1207.1|1206.1|18
1605822900000|2020-11-19 21:55:00|1206.8|1205.8|1206.6|1205.6|1206.8|1205.8|1206.6|1205.6|3
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1202.5|1200.5|1207.1|1205.1|1201.7|1199.7|0
1605827100000|2020-11-19 23:05:00|1202.9|1200.9|1203.1|1201.1|1203.8|1201.8|1202.9|1200.9|0
1605827400000|2020-11-19 23:10:00|1203.4|1201.4|1203.9|1201.9|1204|1202|1203|1201|0
1605827700000|2020-11-19 23:15:00|1204|1202|1202.5|1200.5|1204.3|1202.3|1202.5|1200.5|0
1605828000000|2020-11-19 23:20:00|1202.6|1200.6|1203.4|1201.4|1204|1202|1202.6|1200.6|0
1605828300000|2020-11-19 23:25:00|1203.3|1201.3|1203.2|1201.2|1204.3|1202.3|1203.2|1201.2|0
1605828600000|2020-11-19 23:30:00|1203.3|1201.3|1202.4|1200.4|1203.5|1201.5|1201.6|1199.6|0
1605828900000|2020-11-19 23:35:00|1202|1200|1201.6|1199.6|1202.1|1200.1|1200.7|1198.7|0
1605829200000|2020-11-19 23:40:00|1201.5|1199.5|1202.2|1200.2|1202.4|1200.4|1201.5|1199.5|0
1605829500000|2020-11-19 23:45:00|1202.1|1200.1|1201.9|1199.9|1202.1|1200.1|1201.3|1199.3|0
1605829800000|2020-11-19 23:50:00|1202|1200|1202|1200|1202.3|1200.3|1201.4|1199.4|0
1605830100000|2020-11-19 23:55:00|1201.9|1199.9|1201.9|1199.9|1202.4|1200.4|1201.9|1199.9|0
1605830400000|2020-11-20 00:00:00|1202|1200|1203|1201|1203.1|1201.1|1202|1200|0
1605830700000|2020-11-20 00:05:00|1202.9|1200.9|1204.4|1202.4|1204.7|1202.7|1202.8|1200.8|0
1605831000000|2020-11-20 00:10:00|1204.3|1202.3|1204.2|1202.2|1205|1203|1204|1202|0
1605831300000|2020-11-20 00:15:00|1204.3|1202.3|1204.5|1202.5|1204.7|1202.7|1203.9|1201.9|0
1605831600000|2020-11-20 00:20:00|1204.6|1202.6|1204.7|1202.7|1205|1203|1204.5|1202.5|0
1605831900000|2020-11-20 00:25:00|1204.8|1202.8|1204.9|1202.9|1205.1|1203.1|1204.5|1202.5|0
1605832200000|2020-11-20 00:30:00|1204.8|1202.8|1205.5|1203.5|1205.8|1203.8|1204.7|1202.7|0
1605832500000|2020-11-20 00:35:00|1205.6|1203.6|1205|1203|1205.6|1203.6|1204.9|1202.9|0
1605832800000|2020-11-20 00:40:00|1204.9|1202.9|1204.9|1202.9|1205|1203|1204.4|1202.4|0
1605833100000|2020-11-20 00:45:00|1205|1203|1204.5|1202.5|1205|1203|1204.5|1202.5|0
1605833400000|2020-11-20 00:50:00|1204.4|1202.4|1203.9|1201.9|1204.5|1202.5|1203.9|1201.9|0
1605833700000|2020-11-20 00:55:00|1204|1202|1203.5|1201.5|1204|1202|1203.5|1201.5|0
1605834000000|2020-11-20 01:00:00|1198.9|1197.9|1203.8|1202.8|1207.7|1206.7|1198.9|1197.9|18
1605834300000|2020-11-20 01:05:00|1202.9|1201.9|1203.2|1202.2|1203.2|1202.2|1202.8|1201.8|22
1605834600000|2020-11-20 01:10:00|1203.5|1202.5|1204.2|1203.2|1204.2|1203.2|1203.5|1202.5|12
1605834900000|2020-11-20 01:15:00|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|2
1605835200000|2020-11-20 01:20:00|1205.1|1204.1|1205.5|1204.5|1205.6|1204.6|1205.1|1204.1|41
1605835500000|2020-11-20 01:25:00|1205.4|1204.4|1205.4|1204.4|1205.4|1204.4|1205.4|1204.4|15
1605835800000|2020-11-20 01:30:00|1205.5|1204.5|1203.9|1202.9|1205.5|1204.5|1203.9|1202.9|5
1605836400000|2020-11-20 01:40:00|1204.7|1203.7|1205.5|1204.5|1205.5|1204.5|1204.5|1203.5|11
1605836700000|2020-11-20 01:45:00|1205.8|1204.8|1205.7|1204.7|1206.7|1205.7|1205.6|1204.6|88
1605837000000|2020-11-20 01:50:00|1205.4|1204.4|1206|1205|1206|1205|1204.8|1203.8|37
1605837300000|2020-11-20 01:55:00|1206.2|1205.2|1206.1|1205.1|1206.2|1205.2|1205.8|1204.8|31
1605837600000|2020-11-20 02:00:00|1206.2|1205.2|1205|1204|1206.4|1205.4|1204.7|1203.7|37
1605837900000|2020-11-20 02:05:00|1204.8|1203.8|1204.7|1203.7|1204.8|1203.8|1204.1|1203.1|18
1605838200000|2020-11-20 02:10:00|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1
1605838500000|2020-11-20 02:15:00|1205|1204|1205.1|1204.1|1205.1|1204.1|1205|1204|3
1605838800000|2020-11-20 02:20:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|5
1605839100000|2020-11-20 02:25:00|1205.1|1204.1|1204.8|1203.8|1205.1|1204.1|1204.7|1203.7|10
1605839400000|2020-11-20 02:30:00|1204.7|1203.7|1204.2|1203.2|1204.7|1203.7|1204.1|1203.1|9
1605839700000|2020-11-20 02:35:00|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1
1605840000000|2020-11-20 02:40:00|1205|1204|1205.2|1204.2|1205.2|1204.2|1205|1204|4
1605840300000|2020-11-20 02:45:00|1205.5|1204.5|1205.5|1204.5|1206.4|1205.4|1205.5|1204.5|45
1605840600000|2020-11-20 02:50:00|1205.4|1204.4|1205.3|1204.3|1205.5|1204.5|1205.1|1204.1|24
1605840900000|2020-11-20 02:55:00|1204.9|1203.9|1205.6|1204.6|1205.6|1204.6|1204.8|1203.8|37
1605841200000|2020-11-20 03:00:00|1205.4|1204.4|1206.8|1205.8|1207.4|1206.4|1205.4|1204.4|51
1605841500000|2020-11-20 03:05:00|1206.9|1205.9|1207.5|1206.5|1207.5|1206.5|1206.9|1205.9|56
1605841800000|2020-11-20 03:10:00|1207.8|1206.8|1207.6|1206.6|1208.4|1207.4|1207.6|1206.6|38
1605842100000|2020-11-20 03:15:00|1207.5|1206.5|1207.6|1206.6|1208.3|1207.3|1207.4|1206.4|49
1605842400000|2020-11-20 03:20:00|1207.8|1206.8|1207.2|1206.2|1208.3|1207.3|1207.1|1206.1|57
1605842700000|2020-11-20 03:25:00|1207.3|1206.3|1206.8|1205.8|1207.4|1206.4|1205.7|1204.7|117
1605843000000|2020-11-20 03:30:00|1206.9|1205.9|1207|1206|1207.1|1206.1|1206.7|1205.7|41
1605843300000|2020-11-20 03:35:00|1206.9|1205.9|1207|1206|1207.5|1206.5|1206.9|1205.9|47
1605843600000|2020-11-20 03:40:00|1207.2|1206.2|1206.9|1205.9|1207.7|1206.7|1206.7|1205.7|41
1605843900000|2020-11-20 03:45:00|1207.1|1206.1|1207.5|1206.5|1207.6|1206.6|1207.1|1206.1|52
1605844200000|2020-11-20 03:50:00|1207.4|1206.4|1206.7|1205.7|1207.4|1206.4|1206.6|1205.6|60
1605844500000|2020-11-20 03:55:00|1206.6|1205.6|1206.7|1205.7|1206.7|1205.7|1206.1|1205.1|56
1605844800000|2020-11-20 04:00:00|1206.6|1205.6|1206.8|1205.8|1206.8|1205.8|1206.3|1205.3|42
1605845100000|2020-11-20 04:05:00|1206.5|1205.5|1206.6|1205.6|1206.6|1205.6|1206.3|1205.3|42
1605845400000|2020-11-20 04:10:00|1206.7|1205.7|1207.1|1206.1|1207.1|1206.1|1206.5|1205.5|32
1605845700000|2020-11-20 04:15:00|1207.2|1206.2|1207.1|1206.1|1207.4|1206.4|1207|1206|32
1605846000000|2020-11-20 04:20:00|1207.2|1206.2|1207.1|1206.1|1207.2|1206.2|1206.8|1205.8|44
1605846300000|2020-11-20 04:25:00|1207|1206|1207.1|1206.1|1207.1|1206.1|1206.8|1205.8|39
1605846600000|2020-11-20 04:30:00|1206.8|1205.8|1207.2|1206.2|1207.7|1206.7|1206.8|1205.8|41
1605846900000|2020-11-20 04:35:00|1207.3|1206.3|1208.3|1207.3|1208.3|1207.3|1207.3|1206.3|49
1605847200000|2020-11-20 04:40:00|1208.6|1207.6|1208.7|1207.7|1208.8|1207.8|1208.2|1207.2|29
1605847500000|2020-11-20 04:45:00|1208.4|1207.4|1208.1|1207.1|1208.6|1207.6|1208|1207|45
1605847800000|2020-11-20 04:50:00|1208.2|1207.2|1208.3|1207.3|1208.4|1207.4|1208.2|1207.2|34
1605848100000|2020-11-20 04:55:00|1208.2|1207.2|1208|1207|1208.4|1207.4|1208|1207|49
1605848400000|2020-11-20 05:00:00|1208.1|1207.1|1208.7|1207.7|1208.9|1207.9|1208|1207|57
1605848700000|2020-11-20 05:05:00|1208.6|1207.6|1208.1|1207.1|1208.6|1207.6|1208|1207|55
1605849000000|2020-11-20 05:10:00|1207.8|1206.8|1207.4|1206.4|1207.8|1206.8|1207.1|1206.1|52
1605849300000|2020-11-20 05:15:00|1207.2|1206.2|1207|1206|1207.4|1206.4|1206.9|1205.9|47
1605849600000|2020-11-20 05:20:00|1206.9|1205.9|1206.7|1205.7|1207.1|1206.1|1206.6|1205.6|55
1605849900000|2020-11-20 05:25:00|1206.2|1205.2|1206.5|1205.5|1206.5|1205.5|1206.2|1205.2|49
1605850200000|2020-11-20 05:30:00|1206.6|1205.6|1206.5|1205.5|1207.1|1206.1|1206.4|1205.4|55
1605850500000|2020-11-20 05:35:00|1206.6|1205.6|1207.3|1206.3|1207.3|1206.3|1206.5|1205.5|44
1605850800000|2020-11-20 05:40:00|1207.1|1206.1|1207|1206|1207.7|1206.7|1207|1206|36
1605851100000|2020-11-20 05:45:00|1207.1|1206.1|1207.1|1206.1|1207.2|1206.2|1206.7|1205.7|41
1605851400000|2020-11-20 05:50:00|1207|1206|1207.2|1206.2|1207.3|1206.3|1206.7|1205.7|40
1605851700000|2020-11-20 05:55:00|1207.3|1206.3|1207.5|1206.5|1208.3|1207.3|1207.3|1206.3|44
1605852000000|2020-11-20 06:00:00|1207.4|1206.4|1206.9|1205.9|1207.5|1206.5|1205.9|1204.9|58
1605852300000|2020-11-20 06:05:00|1207.2|1206.2|1207.3|1206.3|1207.3|1206.3|1206.9|1205.9|57
1605852600000|2020-11-20 06:10:00|1207.1|1206.1|1207.1|1206.1|1207.4|1206.4|1206.9|1205.9|49
1605852900000|2020-11-20 06:15:00|1207.2|1206.2|1206.9|1205.9|1207.7|1206.7|1206.6|1205.6|43
1605853200000|2020-11-20 06:20:00|1206.4|1205.4|1206.7|1205.7|1206.7|1205.7|1206.4|1205.4|49
1605853500000|2020-11-20 06:25:00|1206.8|1205.8|1206.7|1205.7|1206.9|1205.9|1206.5|1205.5|41
1605853800000|2020-11-20 06:30:00|1206.8|1205.8|1206.3|1205.3|1207|1206|1205.9|1204.9|105
1605854100000|2020-11-20 06:35:00|1206.1|1205.1|1207.8|1206.8|1207.8|1206.8|1206.1|1205.1|75
1605854400000|2020-11-20 06:40:00|1207.6|1206.6|1208|1207|1208.1|1207.1|1207.6|1206.6|45
1605854700000|2020-11-20 06:45:00|1207.8|1206.8|1207.7|1206.7|1208.4|1207.4|1207.5|1206.5|70
1605855000000|2020-11-20 06:50:00|1207.8|1206.8|1207.7|1206.7|1207.8|1206.8|1207.1|1206.1|59
1605855300000|2020-11-20 06:55:00|1207.5|1206.5|1207.2|1206.2|1207.6|1206.6|1207.2|1206.2|62
1605855600000|2020-11-20 07:00:00|1207.3|1206.3|1208.1|1207.1|1208.4|1207.4|1207|1206|133
1605855900000|2020-11-20 07:05:00|1208|1207|1207.8|1206.8|1208.3|1207.3|1206.9|1205.9|203
1605856200000|2020-11-20 07:10:00|1207.9|1206.9|1208.1|1207.1|1208.1|1207.1|1207.1|1206.1|125
1605856500000|2020-11-20 07:15:00|1207.8|1206.8|1208.9|1207.9|1209|1208|1207.8|1206.8|162
1605856800000|2020-11-20 07:20:00|1208.7|1207.7|1207.7|1206.7|1208.9|1207.9|1207.6|1206.6|73
1605857100000|2020-11-20 07:25:00|1207.6|1206.6|1207.3|1206.3|1207.9|1206.9|1207.2|1206.2|100
1605857400000|2020-11-20 07:30:00|1207.4|1206.4|1208.2|1207.2|1208.5|1207.5|1207.4|1206.4|84
1605857700000|2020-11-20 07:35:00|1207.9|1206.9|1207.7|1206.7|1207.9|1206.9|1207.2|1206.2|64
1605858000000|2020-11-20 07:40:00|1207.5|1206.5|1207|1206|1207.5|1206.5|1206.9|1205.9|68
1605858300000|2020-11-20 07:45:00|1206.9|1205.9|1206.7|1205.7|1207|1206|1206.5|1205.5|43
1605858600000|2020-11-20 07:50:00|1206.9|1205.9|1207.3|1206.3|1207.4|1206.4|1206.7|1205.7|41
1605858900000|2020-11-20 07:55:00|1207|1206|1206.8|1205.8|1207.2|1206.2|1206.6|1205.6|107
1605859200000|2020-11-20 08:00:00|1206.7|1205.7|1208.1|1207.1|1208.1|1207.1|1206.2|1205.2|140
1605859500000|2020-11-20 08:05:00|1208.2|1207.2|1208|1207|1208.3|1207.3|1207.4|1206.4|104
1605859800000|2020-11-20 08:10:00|1207.9|1206.9|1208.6|1207.6|1208.6|1207.6|1207.3|1206.3|166
1605860100000|2020-11-20 08:15:00|1208.5|1207.5|1209.2|1208.2|1210|1209|1208.5|1207.5|255
1605860400000|2020-11-20 08:20:00|1209.3|1208.3|1209.6|1208.6|1210.2|1209.2|1209.3|1208.3|115
1605860700000|2020-11-20 08:25:00|1209.7|1208.7|1210.1|1209.1|1210.1|1209.1|1209.4|1208.4|90
1605861000000|2020-11-20 08:30:00|1210|1209|1210.2|1209.2|1210.6|1209.6|1209.9|1208.9|263
1605861300000|2020-11-20 08:35:00|1210.3|1209.3|1210.3|1209.3|1210.4|1209.4|1210|1209|104
1605861600000|2020-11-20 08:40:00|1210.4|1209.4|1210.9|1209.9|1211.5|1210.5|1210.4|1209.4|338
1605861900000|2020-11-20 08:45:00|1211|1210|1211.5|1210.5|1211.7|1210.7|1211|1210|134
1605862200000|2020-11-20 08:50:00|1211.4|1210.4|1212.3|1211.3|1212.4|1211.4|1211.3|1210.3|326
1605862500000|2020-11-20 08:55:00|1212.4|1211.4|1211.8|1210.8|1212.5|1211.5|1211.8|1210.8|243
1605862800000|2020-11-20 09:00:00|1211.9|1210.9|1211.6|1210.6|1211.9|1210.9|1211|1210|191
1605863100000|2020-11-20 09:05:00|1211.5|1210.5|1211.3|1210.3|1211.8|1210.8|1211|1210|201
1605863400000|2020-11-20 09:10:00|1211.2|1210.2|1211.4|1210.4|1211.7|1210.7|1210.8|1209.8|212
1605863700000|2020-11-20 09:15:00|1211.3|1210.3|1211.3|1210.3|1211.9|1210.9|1211.2|1210.2|208
1605864000000|2020-11-20 09:20:00|1211.4|1210.4|1211.1|1210.1|1211.5|1210.5|1210.8|1209.8|81
1605864300000|2020-11-20 09:25:00|1211|1210|1212.5|1211.5|1212.7|1211.7|1210.3|1209.3|178
1605864600000|2020-11-20 09:30:00|1212.6|1211.6|1212.2|1211.2|1212.7|1211.7|1212|1211|75
1605864900000|2020-11-20 09:35:00|1212.1|1211.1|1212.2|1211.2|1212.3|1211.3|1211.9|1210.9|59
1605865200000|2020-11-20 09:40:00|1212.1|1211.1|1212.6|1211.6|1212.6|1211.6|1212.1|1211.1|65
1605865500000|2020-11-20 09:45:00|1212.5|1211.5|1212.6|1211.6|1213|1212|1212.5|1211.5|227
1605865800000|2020-11-20 09:50:00|1212.5|1211.5|1212|1211|1212.6|1211.6|1212|1211|69
1605866100000|2020-11-20 09:55:00|1211.9|1210.9|1212.2|1211.2|1212.2|1211.2|1211.6|1210.6|64
1605866400000|2020-11-20 10:00:00|1212|1211|1212.6|1211.6|1212.6|1211.6|1212|1211|51
1605866700000|2020-11-20 10:05:00|1212.5|1211.5|1212.3|1211.3|1212.7|1211.7|1212|1211|69
1605867000000|2020-11-20 10:10:00|1212.4|1211.4|1213|1212|1213.1|1212.1|1212.4|1211.4|135
1605867300000|2020-11-20 10:15:00|1212.8|1211.8|1212.4|1211.4|1212.8|1211.8|1212.4|1211.4|32
1605867600000|2020-11-20 10:20:00|1212.5|1211.5|1212.6|1211.6|1212.7|1211.7|1212.4|1211.4|38
1605867900000|2020-11-20 10:25:00|1212.5|1211.5|1213.2|1212.2|1213.3|1212.3|1212.5|1211.5|45
1605868200000|2020-11-20 10:30:00|1213.3|1212.3|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|60
1605868500000|2020-11-20 10:35:00|1213.4|1212.4|1213.7|1212.7|1214|1213|1213.4|1212.4|184
1605868800000|2020-11-20 10:40:00|1213.8|1212.8|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|382
1605869100000|2020-11-20 10:45:00|1214|1213|1214.4|1213.4|1214.4|1213.4|1213.9|1212.9|86
1605869400000|2020-11-20 10:50:00|1214.6|1213.6|1214.1|1213.1|1214.6|1213.6|1213.9|1212.9|175
1605869700000|2020-11-20 10:55:00|1214|1213|1213.6|1212.6|1214|1213|1213.6|1212.6|95
1605870000000|2020-11-20 11:00:00|1213.7|1212.7|1213.4|1212.4|1213.7|1212.7|1213.1|1212.1|207
1605870300000|2020-11-20 11:05:00|1213.3|1212.3|1213.4|1212.4|1213.5|1212.5|1213.3|1212.3|116
1605870600000|2020-11-20 11:10:00|1213.5|1212.5|1213.3|1212.3|1213.5|1212.5|1213.3|1212.3|231
1605870900000|2020-11-20 11:15:00|1213.2|1212.2|1213.2|1212.2|1213.5|1212.5|1212.7|1211.7|261
1605871200000|2020-11-20 11:20:00|1213.1|1212.1|1213.3|1212.3|1213.8|1212.8|1213.1|1212.1|254
1605871500000|2020-11-20 11:25:00|1213.4|1212.4|1213.1|1212.1|1213.4|1212.4|1213.1|1212.1|155
1605871800000|2020-11-20 11:30:00|1213|1212|1213.9|1212.9|1213.9|1212.9|1213|1212|148
1605872100000|2020-11-20 11:35:00|1213.8|1212.8|1213.5|1212.5|1213.8|1212.8|1213.4|1212.4|155
1605872400000|2020-11-20 11:40:00|1213.4|1212.4|1213.3|1212.3|1213.5|1212.5|1213.1|1212.1|191
1605872700000|2020-11-20 11:45:00|1213.4|1212.4|1213.5|1212.5|1213.7|1212.7|1213.3|1212.3|240
1605873000000|2020-11-20 11:50:00|1213.4|1212.4|1213.9|1212.9|1214.2|1213.2|1213.4|1212.4|95
1605873300000|2020-11-20 11:55:00|1214|1213|1215|1214|1215|1214|1213.8|1212.8|191
1605873600000|2020-11-20 12:00:00|1214.9|1213.9|1214.2|1213.2|1215.2|1214.2|1214.2|1213.2|508
1605873900000|2020-11-20 12:05:00|1214.3|1213.3|1213.9|1212.9|1214.5|1213.5|1213.9|1212.9|75
1605874200000|2020-11-20 12:10:00|1214|1213|1214.9|1213.9|1214.9|1213.9|1214|1213|202
1605874500000|2020-11-20 12:15:00|1214.7|1213.7|1214.1|1213.1|1214.7|1213.7|1214.1|1213.1|390
1605874800000|2020-11-20 12:20:00|1214.2|1213.2|1214.2|1213.2|1214.2|1213.2|1214|1213|222
1605875100000|2020-11-20 12:25:00|1214.3|1213.3|1214|1213|1214.3|1213.3|1213.8|1212.8|171
1605875400000|2020-11-20 12:30:00|1214.2|1213.2|1214.2|1213.2|1214.3|1213.3|1213.8|1212.8|80
1605875700000|2020-11-20 12:35:00|1214.3|1213.3|1213.7|1212.7|1214.4|1213.4|1213.6|1212.6|111
1605876000000|2020-11-20 12:40:00|1213.6|1212.6|1212.9|1211.9|1213.6|1212.6|1212.9|1211.9|207
1605876300000|2020-11-20 12:45:00|1212.8|1211.8|1212.8|1211.8|1213.2|1212.2|1212.6|1211.6|146
1605876600000|2020-11-20 12:50:00|1212.9|1211.9|1212.7|1211.7|1212.9|1211.9|1212.4|1211.4|143
1605876900000|2020-11-20 12:55:00|1212.8|1211.8|1213.3|1212.3|1213.3|1212.3|1212.6|1211.6|146
1605877200000|2020-11-20 13:00:00|1213.2|1212.2|1213.3|1212.3|1213.4|1212.4|1212.8|1211.8|197
1605877500000|2020-11-20 13:05:00|1213.4|1212.4|1213.6|1212.6|1213.7|1212.7|1213.2|1212.2|136
1605877800000|2020-11-20 13:10:00|1213.5|1212.5|1213|1212|1213.6|1212.6|1213|1212|139
1605878100000|2020-11-20 13:15:00|1212.9|1211.9|1213.2|1212.2|1213.6|1212.6|1212.9|1211.9|202
1605878400000|2020-11-20 13:20:00|1213.1|1212.1|1213.2|1212.2|1213.4|1212.4|1212.6|1211.6|259
1605878700000|2020-11-20 13:25:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.4|1211.4|316
1605879000000|2020-11-20 13:30:00|1212.5|1211.5|1213.3|1212.3|1213.4|1212.4|1212.5|1211.5|398
1605879300000|2020-11-20 13:35:00|1213.4|1212.4|1213.6|1212.6|1213.7|1212.7|1213.3|1212.3|309
1605879600000|2020-11-20 13:40:00|1213.5|1212.5|1212.8|1211.8|1213.5|1212.5|1212.6|1211.6|253
1605879900000|2020-11-20 13:45:00|1212.7|1211.7|1213|1212|1213.1|1212.1|1212.6|1211.6|63
1605880200000|2020-11-20 13:50:00|1213.1|1212.1|1212.8|1211.8|1213.1|1212.1|1212.6|1211.6|150
1605880500000|2020-11-20 13:55:00|1212.9|1211.9|1212.5|1211.5|1212.9|1211.9|1212.3|1211.3|114
1605880800000|2020-11-20 14:00:00|1212.4|1211.4|1213|1212|1213|1212|1212.2|1211.2|315
1605881100000|2020-11-20 14:05:00|1213.2|1212.2|1213|1212|1213.4|1212.4|1213|1212|81
1605881400000|2020-11-20 14:10:00|1213.1|1212.1|1213.5|1212.5|1213.5|1212.5|1213.1|1212.1|110
1605881700000|2020-11-20 14:15:00|1213.4|1212.4|1213.1|1212.1|1213.6|1212.6|1213.1|1212.1|151
1605882000000|2020-11-20 14:20:00|1213|1212|1212.9|1211.9|1213.5|1212.5|1212.9|1211.9|100
1605882300000|2020-11-20 14:25:00|1212.8|1211.8|1212.1|1211.1|1212.9|1211.9|1211.9|1210.9|593
1605882600000|2020-11-20 14:30:00|1211.9|1211.4|1212.7|1212.2|1212.8|1212.3|1210.7|1210.2|1841
1605882900000|2020-11-20 14:35:00|1212.6|1212.1|1213|1212.5|1213.1|1212.6|1211.8|1211.3|1146
1605883200000|2020-11-20 14:40:00|1212.9|1212.4|1213.4|1212.9|1213.8|1213.3|1212.6|1212.1|1156
1605883500000|2020-11-20 14:45:00|1213.3|1212.8|1213|1212.5|1213.5|1213|1212.2|1211.7|712
1605883800000|2020-11-20 14:50:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1283
1605884100000|2020-11-20 14:55:00|1212.6|1212.1|1212.5|1212|1212.9|1212.4|1211.9|1211.4|1048
1605884400000|2020-11-20 15:00:00|1212.6|1212.1|1213.7|1213.2|1213.9|1213.4|1212.4|1211.9|1435
1605884700000|2020-11-20 15:05:00|1213.6|1213.1|1214.1|1213.6|1214.3|1213.8|1213.5|1213|688
1605885000000|2020-11-20 15:10:00|1214.2|1213.7|1213.1|1212.6|1214.2|1213.7|1212.9|1212.4|687
1605885300000|2020-11-20 15:15:00|1213.2|1212.7|1213.2|1212.7|1213.2|1212.7|1212.2|1211.7|573
1605885600000|2020-11-20 15:20:00|1213.1|1212.6|1213.8|1213.3|1214|1213.5|1213.1|1212.6|726
1605885900000|2020-11-20 15:25:00|1213.7|1213.2|1214.5|1214|1214.5|1214|1213.6|1213.1|663
1605886200000|2020-11-20 15:30:00|1214.4|1213.9|1214.5|1214|1214.6|1214.1|1213.9|1213.4|870
1605886500000|2020-11-20 15:35:00|1214.4|1213.9|1215.4|1214.9|1215.5|1215|1214.3|1213.8|752
1605886800000|2020-11-20 15:40:00|1215.5|1215|1214.6|1214.1|1215.5|1215|1214.4|1213.9|974
1605887100000|2020-11-20 15:45:00|1214.5|1214|1214.2|1213.7|1214.7|1214.2|1213.9|1213.4|429
1605887400000|2020-11-20 15:50:00|1214.3|1213.8|1214.3|1213.8|1214.9|1214.4|1214.2|1213.7|716
1605887700000|2020-11-20 15:55:00|1214.4|1213.9|1214.4|1213.9|1214.5|1214|1213.8|1213.3|777
1605888000000|2020-11-20 16:00:00|1214.3|1213.8|1214.8|1214.3|1214.9|1214.4|1214|1213.5|886
1605888300000|2020-11-20 16:05:00|1214.7|1214.2|1215.6|1215.1|1215.6|1215.1|1214.7|1214.2|859
1605888600000|2020-11-20 16:10:00|1215.5|1215|1215.6|1215.1|1215.9|1215.4|1215.5|1215|557
1605888900000|2020-11-20 16:15:00|1215.5|1215|1215.6|1215.1|1216|1215.5|1215.3|1214.8|608
1605889200000|2020-11-20 16:20:00|1215.7|1215.2|1216.1|1215.6|1216.1|1215.6|1215.4|1214.9|564
1605889500000|2020-11-20 16:25:00|1216|1215.5|1216.1|1215.6|1216.2|1215.7|1215.8|1215.3|1018
1605889800000|2020-11-20 16:30:00|1216|1215.5|1215.4|1214.9|1216|1215.5|1215.1|1214.6|595
1605890100000|2020-11-20 16:35:00|1215.5|1215|1215.6|1215.1|1216|1215.5|1215.3|1214.8|420
1605890400000|2020-11-20 16:40:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.4|1214.9|402
1605890700000|2020-11-20 16:45:00|1215.9|1215.4|1215.1|1214.6|1216.1|1215.6|1215.1|1214.6|627
1605891000000|2020-11-20 16:50:00|1215|1214.5|1215|1214.5|1215.2|1214.7|1214.7|1214.2|339
1605891300000|2020-11-20 16:55:00|1215.1|1214.6|1215.5|1215|1215.9|1215.4|1215|1214.5|453
1605891600000|2020-11-20 17:00:00|1215.4|1214.9|1215.7|1215.2|1215.7|1215.2|1215.1|1214.6|547
1605891900000|2020-11-20 17:05:00|1215.8|1215.3|1215.7|1215.2|1216.1|1215.6|1215.7|1215.2|400
1605892200000|2020-11-20 17:10:00|1215.8|1215.3|1215.7|1215.2|1216|1215.5|1215.7|1215.2|153
1605892500000|2020-11-20 17:15:00|1215.6|1215.1|1215.4|1214.9|1215.7|1215.2|1215.2|1214.7|259
1605892800000|2020-11-20 17:20:00|1215.3|1214.8|1215.6|1215.1|1215.6|1215.1|1215.3|1214.8|213
1605893100000|2020-11-20 17:25:00|1215.7|1215.2|1216.4|1215.9|1216.4|1215.9|1215.7|1215.2|387
1605893400000|2020-11-20 17:30:00|1216.3|1215.8|1216.6|1216.1|1216.7|1216.2|1216.3|1215.8|321
1605893700000|2020-11-20 17:35:00|1216.5|1216|1216.4|1215.9|1216.6|1216.1|1216.3|1215.8|440
1605894000000|2020-11-20 17:40:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1216|1215.5|419
1605894300000|2020-11-20 17:45:00|1216.8|1216.3|1216.5|1216|1216.8|1216.3|1216.3|1215.8|496
1605894600000|2020-11-20 17:50:00|1216.6|1216.1|1216.6|1216.1|1216.8|1216.3|1216.2|1215.7|547
1605894900000|2020-11-20 17:55:00|1216.5|1216|1216.8|1216.3|1216.8|1216.3|1216.2|1215.7|301
1605895200000|2020-11-20 18:00:00|1216.7|1216.2|1216.6|1216.1|1217.1|1216.6|1216.6|1216.1|440
1605895500000|2020-11-20 18:05:00|1216.7|1216.2|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|395
1605895800000|2020-11-20 18:10:00|1216.7|1216.2|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|323
1605896100000|2020-11-20 18:15:00|1216.9|1216.4|1217.5|1217|1217.5|1217|1216.9|1216.4|290
1605896400000|2020-11-20 18:20:00|1217.4|1216.9|1217.4|1216.9|1217.4|1216.9|1217|1216.5|238
1605896700000|2020-11-20 18:25:00|1217.3|1216.8|1217.5|1217|1217.6|1217.1|1217.1|1216.6|383
1605897000000|2020-11-20 18:30:00|1217.6|1217.1|1217.3|1216.8|1217.9|1217.4|1217.3|1216.8|221
1605897300000|2020-11-20 18:35:00|1217.4|1216.9|1217.8|1217.3|1217.8|1217.3|1217.4|1216.9|269
1605897600000|2020-11-20 18:40:00|1217.7|1217.2|1217.6|1217.1|1217.7|1217.2|1217.4|1216.9|264
1605897900000|2020-11-20 18:45:00|1217.5|1217|1217.4|1216.9|1217.7|1217.2|1217.3|1216.8|213
1605898200000|2020-11-20 18:50:00|1217.5|1217|1217.2|1216.7|1217.5|1217|1217|1216.5|243
1605898500000|2020-11-20 18:55:00|1217.3|1216.8|1217.2|1216.7|1217.3|1216.8|1217|1216.5|227
1605898800000|2020-11-20 19:00:00|1217.3|1216.8|1217.4|1216.9|1217.6|1217.1|1217.2|1216.7|291
1605899100000|2020-11-20 19:05:00|1217.3|1216.8|1217.7|1217.2|1217.7|1217.2|1217.3|1216.8|401
1605899400000|2020-11-20 19:10:00|1217.6|1217.1|1217.7|1217.2|1218|1217.5|1217.4|1216.9|443
1605899700000|2020-11-20 19:15:00|1217.8|1217.3|1217.7|1217.2|1217.9|1217.4|1217.6|1217.1|334
1605900000000|2020-11-20 19:20:00|1217.6|1217.1|1218.1|1217.6|1218.3|1217.8|1217.5|1217|302
1605900300000|2020-11-20 19:25:00|1218|1217.5|1218.7|1218.2|1218.8|1218.3|1217.9|1217.4|660
1605900600000|2020-11-20 19:30:00|1218.6|1218.1|1219|1218.5|1219|1218.5|1218.6|1218.1|426
1605900900000|2020-11-20 19:35:00|1219.1|1218.6|1219|1218.5|1219.4|1218.9|1218.9|1218.4|292
1605901200000|2020-11-20 19:40:00|1218.9|1218.4|1218.8|1218.3|1219|1218.5|1218.3|1217.8|686
1605901500000|2020-11-20 19:45:00|1218.9|1218.4|1218.5|1218|1219|1218.5|1218.4|1217.9|425
1605901800000|2020-11-20 19:50:00|1218.6|1218.1|1218.6|1218.1|1218.7|1218.2|1218.3|1217.8|346
1605902100000|2020-11-20 19:55:00|1218.5|1218|1218.5|1218|1218.6|1218.1|1218.1|1217.6|450
1605902400000|2020-11-20 20:00:00|1218.6|1218.1|1218.7|1218.2|1218.9|1218.4|1218.2|1217.7|841
1605902700000|2020-11-20 20:05:00|1218.6|1218.1|1218.5|1218|1219|1218.5|1218.5|1218|528
1605903000000|2020-11-20 20:10:00|1218.6|1218.1|1217.6|1217.1|1218.6|1218.1|1217.5|1217|531
1605903300000|2020-11-20 20:15:00|1217.5|1217|1217.2|1216.7|1217.5|1217|1216.8|1216.3|336
1605903600000|2020-11-20 20:20:00|1217.1|1216.6|1216.7|1216.2|1217.2|1216.7|1216.7|1216.2|372
1605903900000|2020-11-20 20:25:00|1216.6|1216.1|1216.9|1216.4|1217.3|1216.8|1216.6|1216.1|361
1605904200000|2020-11-20 20:30:00|1216.8|1216.3|1216.5|1216|1217.1|1216.6|1216.3|1215.8|439
1605904500000|2020-11-20 20:35:00|1216.6|1216.1|1217.9|1217.4|1217.9|1217.4|1216.5|1216|455
1605904800000|2020-11-20 20:40:00|1217.8|1217.3|1217.2|1216.7|1217.8|1217.3|1217|1216.5|891
1605905100000|2020-11-20 20:45:00|1217.3|1216.8|1217.5|1217|1218|1217.5|1217.2|1216.7|1424
1605905400000|2020-11-20 20:50:00|1217.4|1216.9|1216.9|1216.4|1217.4|1216.9|1216.6|1216.1|915
1605905700000|2020-11-20 20:55:00|1217|1216.5|1215.7|1215.2|1217.1|1216.6|1215.6|1215.1|4906
1606086000000|2020-11-22 23:00:00|1212|1210|1213.5|1211.5|1213.7|1211.7|1211.4|1209.4|0
1606086300000|2020-11-22 23:05:00|1213.4|1211.4|1214.6|1213.6|1214.8|1213.6|1213.2|1211.2|0
1606086600000|2020-11-22 23:10:00|1214.9|1213.9|1214.9|1213.9|1214.9|1213.9|1214.9|1213.9|1
1606090200000|2020-11-23 00:10:00|1215|1214|1215.3|1214.3|1215.3|1214.3|1215|1214|5
1606090500000|2020-11-23 00:15:00|1215.8|1214.8|1217.5|1216.5|1217.5|1216.5|1215.8|1214.8|2
1606091400000|2020-11-23 00:30:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|2
1606091700000|2020-11-23 00:35:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|8
1606092000000|2020-11-23 00:40:00|1219|1218|1220.6|1219.6|1221.3|1220.3|1219|1218|39
1606092300000|2020-11-23 00:45:00|1222.2|1221.2|1220.6|1219.6|1222.3|1221.3|1220.6|1219.6|6
1606092900000|2020-11-23 00:55:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|7
1606093200000|2020-11-23 01:00:00|1222.2|1221.2|1222.6|1221.6|1222.6|1221.6|1222.2|1221.2|66
1606093500000|2020-11-23 01:05:00|1222.7|1221.7|1223.2|1222.2|1223.6|1222.6|1222.3|1221.3|25
1606093800000|2020-11-23 01:10:00|1223.3|1222.3|1223.2|1222.2|1224|1223|1223.1|1222.1|16
1606094100000|2020-11-23 01:15:00|1223.7|1222.7|1224.4|1223.4|1224.9|1223.9|1223.3|1222.3|36
1606094400000|2020-11-23 01:20:00|1225.1|1224.1|1225.4|1224.4|1225.4|1224.4|1225|1224|20
1606094700000|2020-11-23 01:25:00|1225.5|1224.5|1226.4|1225.4|1226.6|1225.6|1225.5|1224.5|28
1606095000000|2020-11-23 01:30:00|1226.5|1225.5|1223.8|1222.8|1226.5|1225.5|1222.6|1221.6|207
1606095300000|2020-11-23 01:35:00|1223.7|1222.7|1223.3|1222.3|1223.8|1222.8|1221.6|1220.6|65
1606095600000|2020-11-23 01:40:00|1223.2|1222.2|1222.9|1221.9|1223.6|1222.6|1222.5|1221.5|10
1606095900000|2020-11-23 01:45:00|1222.6|1221.6|1221.7|1220.7|1222.6|1221.6|1221.5|1220.5|16
1606096200000|2020-11-23 01:50:00|1221.4|1220.4|1221.6|1220.6|1221.6|1220.6|1221.4|1220.4|5
1606096500000|2020-11-23 01:55:00|1221.3|1220.3|1221.8|1220.8|1222.3|1221.3|1220.7|1219.7|19
1606096800000|2020-11-23 02:00:00|1221.6|1220.6|1221|1220|1221.8|1220.8|1221|1220|10
1606097100000|2020-11-23 02:05:00|1221.5|1220.5|1221.9|1220.9|1221.9|1220.9|1221.5|1220.5|3
1606097400000|2020-11-23 02:10:00|1221.7|1220.7|1221|1220|1221.7|1220.7|1221|1220|13
1606097700000|2020-11-23 02:15:00|1221.1|1220.1|1220.9|1219.9|1221.2|1220.2|1220.5|1219.5|23
1606098000000|2020-11-23 02:20:00|1221.2|1220.2|1222|1221|1222|1221|1221.2|1220.2|5
1606098300000|2020-11-23 02:25:00|1221.8|1220.8|1221.5|1220.5|1222.2|1221.2|1221.5|1220.5|45
1606098600000|2020-11-23 02:30:00|1221.9|1220.9|1221.2|1220.2|1222|1221|1220.8|1219.8|27
1606098900000|2020-11-23 02:35:00|1221.3|1220.3|1221.2|1220.2|1221.5|1220.5|1221|1220|7
1606099200000|2020-11-23 02:40:00|1221|1220|1220.9|1219.9|1221|1220|1220.5|1219.5|4
1606099800000|2020-11-23 02:50:00|1221.4|1220.4|1221.8|1220.8|1222.1|1221.1|1221.4|1220.4|23
1606100100000|2020-11-23 02:55:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1
1606100400000|2020-11-23 03:00:00|1222.5|1221.5|1222.1|1221.1|1222.5|1221.5|1221.9|1220.9|10
1606100700000|2020-11-23 03:05:00|1221.9|1220.9|1222.2|1221.2|1222.3|1221.3|1221.9|1220.9|4
1606101000000|2020-11-23 03:10:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|5
1606101300000|2020-11-23 03:15:00|1222.5|1221.5|1222.8|1221.8|1222.8|1221.8|1222.5|1221.5|3
1606101600000|2020-11-23 03:20:00|1223|1222|1223|1222|1223.5|1222.5|1222.9|1221.9|16
1606101900000|2020-11-23 03:25:00|1222.8|1221.8|1222.7|1221.7|1223.1|1222.1|1222.7|1221.7|7
1606102200000|2020-11-23 03:30:00|1222.6|1221.6|1223.4|1222.4|1223.4|1222.4|1222.5|1221.5|16
1606102500000|2020-11-23 03:35:00|1223.3|1222.3|1223.8|1222.8|1224.1|1223.1|1223|1222|17
1606102800000|2020-11-23 03:40:00|1223.9|1222.9|1224.3|1223.3|1224.6|1223.6|1223.8|1222.8|21
1606103100000|2020-11-23 03:45:00|1224.4|1223.4|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|14
1606103400000|2020-11-23 03:50:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.5|1222.5|18
1606103700000|2020-11-23 03:55:00|1224|1223|1223.8|1222.8|1224.2|1223.2|1223.6|1222.6|11
1606104000000|2020-11-23 04:00:00|1223.6|1222.6|1223|1222|1223.6|1222.6|1223|1222|6
1606104300000|2020-11-23 04:05:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.7|1221.7|11
1606104600000|2020-11-23 04:10:00|1222.7|1221.7|1222.7|1221.7|1222.8|1221.8|1222.6|1221.6|11
1606104900000|2020-11-23 04:15:00|1222.6|1221.6|1222.9|1221.9|1222.9|1221.9|1222.6|1221.6|11
1606105200000|2020-11-23 04:20:00|1222.7|1221.7|1222.5|1221.5|1222.9|1221.9|1222.5|1221.5|8
1606105500000|2020-11-23 04:25:00|1222.7|1221.7|1222.4|1221.4|1222.7|1221.7|1222.4|1221.4|20
1606105800000|2020-11-23 04:30:00|1222.5|1221.5|1222.8|1221.8|1222.8|1221.8|1222.2|1221.2|39
1606106100000|2020-11-23 04:35:00|1222.9|1221.9|1223|1222|1223.2|1222.2|1222.9|1221.9|5
1606106400000|2020-11-23 04:40:00|1223.2|1222.2|1223.4|1222.4|1223.5|1222.5|1223.2|1222.2|5
1606106700000|2020-11-23 04:45:00|1223.7|1222.7|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|6
1606107000000|2020-11-23 04:50:00|1223.5|1222.5|1223|1222|1223.5|1222.5|1223|1222|11
1606107300000|2020-11-23 04:55:00|1222.9|1221.9|1223|1222|1223.1|1222.1|1222.8|1221.8|5
1606107600000|2020-11-23 05:00:00|1222.9|1221.9|1223.8|1222.8|1223.8|1222.8|1222.5|1221.5|76
1606107900000|2020-11-23 05:05:00|1224.1|1223.1|1224.4|1223.4|1224.4|1223.4|1223.8|1222.8|14
1606108200000|2020-11-23 05:10:00|1224.3|1223.3|1225.5|1224.5|1225.5|1224.5|1224.2|1223.2|49
1606108500000|2020-11-23 05:15:00|1225.6|1224.6|1225.5|1224.5|1225.7|1224.7|1224.8|1223.8|67
1606108800000|2020-11-23 05:20:00|1225.4|1224.4|1224.7|1223.7|1225.4|1224.4|1224.6|1223.6|25
1606109100000|2020-11-23 05:25:00|1224.8|1223.8|1224.9|1223.9|1224.9|1223.9|1224.4|1223.4|25
1606109400000|2020-11-23 05:30:00|1225|1224|1225.1|1224.1|1225.1|1224.1|1224.8|1223.8|10
1606109700000|2020-11-23 05:35:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.4|1223.4|10
1606110000000|2020-11-23 05:40:00|1225.4|1224.4|1225.8|1224.8|1225.8|1224.8|1225.2|1224.2|6
1606110300000|2020-11-23 05:45:00|1225.7|1224.7|1226|1225|1226.4|1225.4|1225.7|1224.7|22
1606110600000|2020-11-23 05:50:00|1225.5|1224.5|1225.8|1224.8|1226.4|1225.4|1225.4|1224.4|60
1606110900000|2020-11-23 05:55:00|1225.9|1224.9|1226.4|1225.4|1226.6|1225.6|1225.4|1224.4|31
1606111200000|2020-11-23 06:00:00|1226.5|1225.5|1226.7|1225.7|1226.9|1225.9|1226.3|1225.3|22
1606111500000|2020-11-23 06:05:00|1226.4|1225.4|1226.6|1225.6|1226.6|1225.6|1226.3|1225.3|14
1606111800000|2020-11-23 06:10:00|1226.2|1225.2|1226.3|1225.3|1226.4|1225.4|1226.2|1225.2|41
1606112100000|2020-11-23 06:15:00|1226.2|1225.2|1226.9|1225.9|1226.9|1225.9|1226.2|1225.2|40
1606112400000|2020-11-23 06:20:00|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1226.6|1225.6|12
1606112700000|2020-11-23 06:25:00|1227.1|1226.1|1226.8|1225.8|1227.1|1226.1|1226.8|1225.8|8
1606113000000|2020-11-23 06:30:00|1226.9|1225.9|1226.3|1225.3|1226.9|1225.9|1226.2|1225.2|45
1606113300000|2020-11-23 06:35:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.2|1225.2|33
1606113600000|2020-11-23 06:40:00|1226.7|1225.7|1227|1226|1227|1226|1226.2|1225.2|58
1606113900000|2020-11-23 06:45:00|1226.9|1225.9|1226.4|1225.4|1227.1|1226.1|1226.4|1225.4|19
1606114200000|2020-11-23 06:50:00|1226.6|1225.6|1226.3|1225.3|1226.7|1225.7|1226.3|1225.3|14
1606114500000|2020-11-23 06:55:00|1226.4|1225.4|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|66
1606114800000|2020-11-23 07:00:00|1225.8|1224.8|1226.1|1225.1|1227.9|1226.9|1225.6|1224.6|285
1606115100000|2020-11-23 07:05:00|1226.3|1225.3|1226.6|1225.6|1226.6|1225.6|1225.7|1224.7|44
1606115400000|2020-11-23 07:10:00|1226.5|1225.5|1226.8|1225.8|1226.9|1225.9|1226.2|1225.2|58
1606115700000|2020-11-23 07:15:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.1|1225.1|63
1606116000000|2020-11-23 07:20:00|1227.2|1226.2|1226.8|1225.8|1227.3|1226.3|1225.7|1224.7|118
1606116300000|2020-11-23 07:25:00|1227|1226|1227.4|1226.4|1227.8|1226.8|1226.7|1225.7|616
1606116600000|2020-11-23 07:30:00|1227.2|1226.2|1226.8|1225.8|1227.3|1226.3|1226.6|1225.6|155
1606116900000|2020-11-23 07:35:00|1226.9|1225.9|1227.5|1226.5|1227.5|1226.5|1226.4|1225.4|214
1606117200000|2020-11-23 07:40:00|1227.6|1226.6|1226.4|1225.4|1227.6|1226.6|1226.4|1225.4|58
1606117500000|2020-11-23 07:45:00|1226.5|1225.5|1226|1225|1226.5|1225.5|1225.5|1224.5|339
1606117800000|2020-11-23 07:50:00|1226.1|1225.1|1226.4|1225.4|1226.8|1225.8|1226|1225|184
1606118100000|2020-11-23 07:55:00|1226.3|1225.3|1226.5|1225.5|1226.5|1225.5|1226.1|1225.1|13
1606118400000|2020-11-23 08:00:00|1226.2|1225.2|1226.9|1225.9|1227|1226|1226.1|1225.1|450
1606118700000|2020-11-23 08:05:00|1227|1226|1228.3|1227.3|1229.1|1228.1|1226.9|1225.9|692
1606119000000|2020-11-23 08:10:00|1228.2|1227.2|1228.3|1227.3|1228.8|1227.8|1228.1|1227.1|196
1606119300000|2020-11-23 08:15:00|1228.4|1227.4|1228.4|1227.4|1228.8|1227.8|1228.3|1227.3|218
1606119600000|2020-11-23 08:20:00|1228.5|1227.5|1230.5|1229.5|1230.6|1229.6|1228.5|1227.5|631
1606119900000|2020-11-23 08:25:00|1230.6|1229.6|1230.4|1229.4|1230.6|1229.6|1229.9|1228.9|267
1606120200000|2020-11-23 08:30:00|1230.6|1229.6|1230.3|1229.3|1230.7|1229.7|1229.8|1228.8|302
1606120500000|2020-11-23 08:35:00|1230.2|1229.2|1228.6|1227.6|1230.3|1229.3|1228.3|1227.3|125
1606120800000|2020-11-23 08:40:00|1228.4|1227.4|1229|1228|1229.6|1228.6|1228.4|1227.4|36
1606121100000|2020-11-23 08:45:00|1228.9|1227.9|1229.6|1228.6|1229.6|1228.6|1228.5|1227.5|103
1606121400000|2020-11-23 08:50:00|1229.5|1228.5|1228.9|1227.9|1229.5|1228.5|1228.9|1227.9|92
1606121700000|2020-11-23 08:55:00|1229|1228|1230|1229|1230|1229|1229|1228|59
1606122000000|2020-11-23 09:00:00|1230.1|1229.1|1228.6|1227.6|1230.3|1229.3|1228.6|1227.6|395
1606122300000|2020-11-23 09:05:00|1228.5|1227.5|1229.5|1228.5|1229.5|1228.5|1228.5|1227.5|78
1606122600000|2020-11-23 09:10:00|1229.3|1228.3|1229.5|1228.5|1229.6|1228.6|1229|1228|39
1606122900000|2020-11-23 09:15:00|1229.6|1228.6|1230.3|1229.3|1230.4|1229.4|1229.6|1228.6|48
1606123200000|2020-11-23 09:20:00|1230.2|1229.2|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|69
1606123500000|2020-11-23 09:25:00|1230.2|1229.2|1230.4|1229.4|1230.5|1229.5|1229.8|1228.8|58
1606123800000|2020-11-23 09:30:00|1230.3|1229.3|1229.7|1228.7|1230.3|1229.3|1229.6|1228.6|52
1606124100000|2020-11-23 09:35:00|1229.6|1228.6|1228.7|1227.7|1229.6|1228.6|1228.4|1227.4|126
1606124400000|2020-11-23 09:40:00|1228.6|1227.6|1229|1228|1229.1|1228.1|1228.6|1227.6|108
1606124700000|2020-11-23 09:45:00|1229.1|1228.1|1229.2|1228.2|1229.3|1228.3|1228.8|1227.8|131
1606125000000|2020-11-23 09:50:00|1229|1228|1229.6|1228.6|1229.6|1228.6|1229|1228|51
1606125300000|2020-11-23 09:55:00|1229.7|1228.7|1230.6|1229.6|1230.6|1229.6|1229.7|1228.7|389
1606125600000|2020-11-23 10:00:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.4|1229.4|396
1606125900000|2020-11-23 10:05:00|1231|1230|1230|1229|1231.1|1230.1|1230|1229|66
1606126200000|2020-11-23 10:10:00|1230.1|1229.1|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|40
1606126500000|2020-11-23 10:15:00|1230|1229|1230.9|1229.9|1230.9|1229.9|1229.9|1228.9|35
1606126800000|2020-11-23 10:20:00|1230.8|1229.8|1230.4|1229.4|1230.8|1229.8|1230.4|1229.4|24
1606127100000|2020-11-23 10:25:00|1230.6|1229.6|1230.5|1229.5|1231|1230|1230.4|1229.4|53
1606127400000|2020-11-23 10:30:00|1230.6|1229.6|1230.3|1229.3|1230.8|1229.8|1230.1|1229.1|54
1606127700000|2020-11-23 10:35:00|1230.2|1229.2|1230.7|1229.7|1230.8|1229.8|1230.2|1229.2|32
1606128000000|2020-11-23 10:40:00|1230.8|1229.8|1230.4|1229.4|1231.2|1230.2|1230.4|1229.4|84
1606128300000|2020-11-23 10:45:00|1230.3|1229.3|1230.7|1229.7|1230.8|1229.8|1230.3|1229.3|70
1606128600000|2020-11-23 10:50:00|1230.6|1229.6|1231|1230|1231.1|1230.1|1230.6|1229.6|74
1606128900000|2020-11-23 10:55:00|1230.8|1229.8|1231.1|1230.1|1231.2|1230.2|1230.4|1229.4|68
1606129200000|2020-11-23 11:00:00|1231.2|1230.2|1231.3|1230.3|1231.5|1230.5|1231.2|1230.2|33
1606129500000|2020-11-23 11:05:00|1231.4|1230.4|1231.5|1230.5|1231.5|1230.5|1231.2|1230.2|31
1606129800000|2020-11-23 11:10:00|1231.4|1230.4|1231.4|1230.4|1231.5|1230.5|1231.4|1230.4|33
1606130100000|2020-11-23 11:15:00|1231.5|1230.5|1231.1|1230.1|1231.6|1230.6|1231.1|1230.1|28
1606130400000|2020-11-23 11:20:00|1231|1230|1231.3|1230.3|1231.3|1230.3|1231|1230|11
1606130700000|2020-11-23 11:25:00|1231|1230|1230.3|1229.3|1231|1230|1230.2|1229.2|208
1606131000000|2020-11-23 11:30:00|1230.2|1229.2|1229.8|1228.8|1230.2|1229.2|1229.7|1228.7|45
1606131300000|2020-11-23 11:35:00|1229.9|1228.9|1230.6|1229.6|1230.6|1229.6|1229.9|1228.9|44
1606131600000|2020-11-23 11:40:00|1230.3|1229.3|1230.3|1229.3|1230.6|1229.6|1230.2|1229.2|104
1606131900000|2020-11-23 11:45:00|1230.2|1229.2|1230.4|1229.4|1230.4|1229.4|1230.1|1229.1|23
1606132200000|2020-11-23 11:50:00|1230.3|1229.3|1230.1|1229.1|1230.3|1229.3|1230|1229|85
1606132500000|2020-11-23 11:55:00|1230|1229|1229.7|1228.7|1230.1|1229.1|1229.7|1228.7|149
1606132800000|2020-11-23 12:00:00|1229.6|1228.6|1229.9|1228.9|1230.3|1229.3|1229.6|1228.6|152
1606133100000|2020-11-23 12:05:00|1230|1229|1229.6|1228.6|1230|1229|1228.7|1227.7|109
1606133400000|2020-11-23 12:10:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.5|1228.5|137
1606133700000|2020-11-23 12:15:00|1230.4|1229.4|1230.9|1229.9|1230.9|1229.9|1230.4|1229.4|168
1606134000000|2020-11-23 12:20:00|1231|1230|1231|1230|1231|1230|1230.7|1229.7|256
1606134300000|2020-11-23 12:25:00|1230.9|1229.9|1231.7|1230.7|1231.7|1230.7|1230.8|1229.8|273
1606134600000|2020-11-23 12:30:00|1231.8|1230.8|1231.5|1230.5|1232.1|1231.1|1231.5|1230.5|221
1606134900000|2020-11-23 12:35:00|1231.4|1230.4|1231.6|1230.6|1231.9|1230.9|1231.4|1230.4|153
1606135200000|2020-11-23 12:40:00|1231.7|1230.7|1231.2|1230.2|1231.8|1230.8|1231|1230|149
1606135500000|2020-11-23 12:45:00|1231.1|1230.1|1231.2|1230.2|1231.4|1230.4|1231|1230|128
1606135800000|2020-11-23 12:50:00|1231.1|1230.1|1230.9|1229.9|1231.4|1230.4|1230.9|1229.9|202
1606136100000|2020-11-23 12:55:00|1230.8|1229.8|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|174
1606136400000|2020-11-23 13:00:00|1230.7|1229.7|1230.9|1229.9|1231|1230|1230.3|1229.3|118
1606136700000|2020-11-23 13:05:00|1230.8|1229.8|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|70
1606137000000|2020-11-23 13:10:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.7|1229.7|95
1606137300000|2020-11-23 13:15:00|1230.6|1229.6|1230.8|1229.8|1230.9|1229.9|1230.3|1229.3|369
1606137600000|2020-11-23 13:20:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.3|1229.3|133
1606137900000|2020-11-23 13:25:00|1230.8|1229.8|1230.3|1229.3|1230.8|1229.8|1229.9|1228.9|53
1606138200000|2020-11-23 13:30:00|1230.2|1229.2|1230.6|1229.6|1230.7|1229.7|1229.9|1228.9|290
1606138500000|2020-11-23 13:35:00|1230.7|1229.7|1231.4|1230.4|1231.6|1230.6|1230.7|1229.7|175
1606138800000|2020-11-23 13:40:00|1231.3|1230.3|1227.9|1226.9|1231.3|1230.3|1226.8|1225.8|1861
1606139100000|2020-11-23 13:45:00|1227.8|1226.8|1228.1|1227.1|1228.1|1227.1|1226.9|1225.9|452
1606139400000|2020-11-23 13:50:00|1228.2|1227.2|1227.5|1226.5|1228.4|1227.4|1227.3|1226.3|372
1606139700000|2020-11-23 13:55:00|1227.6|1226.6|1228.4|1227.4|1228.8|1227.8|1227.6|1226.6|114
1606140000000|2020-11-23 14:00:00|1228.3|1227.3|1228.7|1227.7|1229.2|1228.2|1228.2|1227.2|264
1606140300000|2020-11-23 14:05:00|1228.6|1227.6|1228.5|1227.5|1228.9|1227.9|1228.2|1227.2|176
1606140600000|2020-11-23 14:10:00|1228.6|1227.6|1227.9|1226.9|1228.6|1227.6|1227.8|1226.8|152
1606140900000|2020-11-23 14:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.4|1226.4|144
1606141200000|2020-11-23 14:20:00|1227.9|1226.9|1228.3|1227.3|1228.3|1227.3|1227.6|1226.6|173
1606141500000|2020-11-23 14:25:00|1228.4|1227.4|1229.3|1228.3|1229.4|1228.4|1228.3|1227.3|580
1606141800000|2020-11-23 14:30:00|1229|1228.5|1227.2|1226.7|1229.5|1229|1227.1|1226.6|2764
1606142100000|2020-11-23 14:35:00|1227.1|1226.6|1227.1|1226.6|1227.6|1227.1|1226.5|1226|1658
1606142400000|2020-11-23 14:40:00|1227.2|1226.7|1227.1|1226.6|1227.5|1227|1226.5|1226|1332
1606142700000|2020-11-23 14:45:00|1227.3|1226.8|1225.7|1225.2|1228.3|1227.8|1225.5|1225|2901
1606143000000|2020-11-23 14:50:00|1225.6|1225.1|1223.7|1223.2|1225.6|1225.1|1223.6|1223.1|1702
1606143300000|2020-11-23 14:55:00|1223.8|1223.3|1222|1221.5|1223.9|1223.4|1221.8|1221.3|1769
1606143600000|2020-11-23 15:00:00|1222.1|1221.6|1221.3|1220.8|1222.1|1221.6|1221|1220.5|2113
1606143900000|2020-11-23 15:05:00|1221.2|1220.7|1221.6|1221.1|1221.6|1221.1|1219.6|1219.1|2036
1606144200000|2020-11-23 15:10:00|1221.5|1221|1220|1219.5|1221.5|1221|1219.3|1218.8|1641
1606144500000|2020-11-23 15:15:00|1219.9|1219.4|1220.6|1220.1|1220.9|1220.4|1219.6|1219.1|962
1606144800000|2020-11-23 15:20:00|1220.5|1220|1218.7|1218.2|1220.5|1220|1218.7|1218.2|1373
1606145100000|2020-11-23 15:25:00|1218.5|1218|1216.8|1216.3|1218.6|1218.1|1216.4|1215.9|1863
1606145400000|2020-11-23 15:30:00|1216.7|1216.2|1219.1|1218.6|1219.6|1219.1|1216.5|1216|985
1606145700000|2020-11-23 15:35:00|1219|1218.5|1220.2|1219.7|1220.3|1219.8|1219|1218.5|558
1606146000000|2020-11-23 15:40:00|1220.1|1219.6|1219.8|1219.3|1220.6|1220.1|1219.7|1219.2|498
1606146300000|2020-11-23 15:45:00|1219.7|1219.2|1220.3|1219.8|1220.4|1219.9|1219.4|1218.9|435
1606146600000|2020-11-23 15:50:00|1220.2|1219.7|1220.5|1220|1220.6|1220.1|1219.9|1219.4|487
1606146900000|2020-11-23 15:55:00|1220.4|1219.9|1220.1|1219.6|1220.6|1220.1|1219.9|1219.4|576
1606147200000|2020-11-23 16:00:00|1220|1219.5|1221|1220.5|1221.1|1220.6|1220|1219.5|457
1606147500000|2020-11-23 16:05:00|1220.8|1220.3|1218.3|1217.8|1221.1|1220.6|1218.2|1217.7|748
1606147800000|2020-11-23 16:10:00|1218.2|1217.7|1216.8|1216.3|1218.2|1217.7|1216.7|1216.2|713
1606148100000|2020-11-23 16:15:00|1216.5|1216|1218.1|1217.6|1218.2|1217.7|1216.5|1216|631
1606148400000|2020-11-23 16:20:00|1218|1217.5|1218.7|1218.2|1219.1|1218.6|1217.8|1217.3|581
1606148700000|2020-11-23 16:25:00|1218.6|1218.1|1219.6|1219.1|1219.6|1219.1|1218.2|1217.7|937
1606149000000|2020-11-23 16:30:00|1219.4|1218.9|1218.2|1217.7|1219.8|1219.3|1217.7|1217.2|720
1606149300000|2020-11-23 16:35:00|1218.1|1217.6|1219.8|1219.3|1220.1|1219.6|1218.1|1217.6|705
1606149600000|2020-11-23 16:40:00|1219.6|1219.1|1218.9|1218.4|1219.6|1219.1|1218.7|1218.2|448
1606149900000|2020-11-23 16:45:00|1218.8|1218.3|1219.6|1219.1|1219.8|1219.3|1218.7|1218.2|212
1606150200000|2020-11-23 16:50:00|1219.7|1219.2|1220|1219.5|1220.4|1219.9|1219.7|1219.2|352
1606150500000|2020-11-23 16:55:00|1220.1|1219.6|1220.2|1219.7|1220.6|1220.1|1219.9|1219.4|229
1606150800000|2020-11-23 17:00:00|1220.1|1219.6|1219.5|1219|1220.2|1219.7|1219|1218.5|561
1606151100000|2020-11-23 17:05:00|1219.4|1218.9|1219.6|1219.1|1219.9|1219.4|1219|1218.5|260
1606151400000|2020-11-23 17:10:00|1219.5|1219|1220.1|1219.6|1220.4|1219.9|1219.4|1218.9|138
1606151700000|2020-11-23 17:15:00|1220|1219.5|1220.1|1219.6|1220.2|1219.7|1219.6|1219.1|105
1606152000000|2020-11-23 17:20:00|1220|1219.5|1220.6|1220.1|1220.6|1220.1|1219.9|1219.4|150
1606152300000|2020-11-23 17:25:00|1220.7|1220.2|1220.3|1219.8|1220.9|1220.4|1219.9|1219.4|324
1606152600000|2020-11-23 17:30:00|1220.2|1219.7|1220.2|1219.7|1220.5|1220|1220|1219.5|197
1606152900000|2020-11-23 17:35:00|1220.1|1219.6|1220.8|1220.3|1220.9|1220.4|1220.1|1219.6|314
1606153200000|2020-11-23 17:40:00|1220.9|1220.4|1220.9|1220.4|1221|1220.5|1220.6|1220.1|557
1606153500000|2020-11-23 17:45:00|1221|1220.5|1221.1|1220.6|1221.1|1220.6|1220.5|1220|532
1606153800000|2020-11-23 17:50:00|1221|1220.5|1221.5|1221|1221.6|1221.1|1221|1220.5|269
1606154100000|2020-11-23 17:55:00|1221.4|1220.9|1221.5|1221|1221.6|1221.1|1221.3|1220.8|210
1606154400000|2020-11-23 18:00:00|1221.4|1220.9|1221.2|1220.7|1221.4|1220.9|1220.7|1220.2|237
1606154700000|2020-11-23 18:05:00|1221.3|1220.8|1221.2|1220.7|1221.7|1221.2|1221.1|1220.6|358
1606155000000|2020-11-23 18:10:00|1221.3|1220.8|1220.7|1220.2|1221.3|1220.8|1220.4|1219.9|861
1606155300000|2020-11-23 18:15:00|1220.8|1220.3|1220|1219.5|1220.8|1220.3|1220|1219.5|276
1606155600000|2020-11-23 18:20:00|1219.9|1219.4|1220|1219.5|1220.3|1219.8|1219.6|1219.1|341
1606155900000|2020-11-23 18:25:00|1219.9|1219.4|1220.1|1219.6|1220.2|1219.7|1219.8|1219.3|336
1606156200000|2020-11-23 18:30:00|1220|1219.5|1220.1|1219.6|1220.5|1220|1219.7|1219.2|314
1606156500000|2020-11-23 18:35:00|1220.2|1219.7|1220.2|1219.7|1220.3|1219.8|1220|1219.5|156
1606156800000|2020-11-23 18:40:00|1220.1|1219.6|1219.1|1218.6|1220.1|1219.6|1219|1218.5|626
1606157100000|2020-11-23 18:45:00|1219|1218.5|1219.6|1219.1|1220|1219.5|1218.8|1218.3|460
1606157400000|2020-11-23 18:50:00|1219.5|1219|1219.3|1218.8|1219.5|1219|1219.2|1218.7|257
1606157700000|2020-11-23 18:55:00|1219.2|1218.7|1219.6|1219.1|1219.7|1219.2|1219.1|1218.6|436
1606158000000|2020-11-23 19:00:00|1219.5|1219|1219.2|1218.7|1219.5|1219|1218.8|1218.3|492
1606158300000|2020-11-23 19:05:00|1219.3|1218.8|1218.6|1218.1|1219.3|1218.8|1218.6|1218.1|365
1606158600000|2020-11-23 19:10:00|1218.7|1218.2|1218.2|1217.7|1218.7|1218.2|1218.1|1217.6|655
1606158900000|2020-11-23 19:15:00|1218.3|1217.8|1217.4|1216.9|1218.7|1218.2|1217.1|1216.6|807
1606159200000|2020-11-23 19:20:00|1217.5|1217|1217.8|1217.3|1218|1217.5|1217.3|1216.8|570
1606159500000|2020-11-23 19:25:00|1217.7|1217.2|1217.6|1217.1|1217.9|1217.4|1217.3|1216.8|413
1606159800000|2020-11-23 19:30:00|1217.7|1217.2|1217.9|1217.4|1218.1|1217.6|1217.7|1217.2|489
1606160100000|2020-11-23 19:35:00|1217.8|1217.3|1217.4|1216.9|1217.8|1217.3|1217.2|1216.7|579
1606160400000|2020-11-23 19:40:00|1217.3|1216.8|1216.8|1216.3|1217.3|1216.8|1216.6|1216.1|514
1606160700000|2020-11-23 19:45:00|1216.7|1216.2|1216.9|1216.4|1217.4|1216.9|1216.7|1216.2|473
1606161000000|2020-11-23 19:50:00|1217|1216.5|1218.4|1217.9|1218.9|1218.4|1216.8|1216.3|832
1606161300000|2020-11-23 19:55:00|1218.3|1217.8|1219.9|1219.4|1219.9|1219.4|1218.2|1217.7|612
1606161600000|2020-11-23 20:00:00|1220|1219.5|1221.8|1221.3|1221.8|1221.3|1219.8|1219.3|1144
1606161900000|2020-11-23 20:05:00|1221.9|1221.4|1222|1221.5|1222.5|1222|1221.6|1221.1|969
1606162200000|2020-11-23 20:10:00|1221.9|1221.4|1222.1|1221.6|1222.4|1221.9|1221.6|1221.1|1043
1606162500000|2020-11-23 20:15:00|1222.2|1221.7|1222.6|1222.1|1222.6|1222.1|1221.6|1221.1|1389
1606162800000|2020-11-23 20:20:00|1222.5|1222|1221.4|1220.9|1222.7|1222.2|1221.2|1220.7|897
1606163100000|2020-11-23 20:25:00|1221.3|1220.8|1220.7|1220.2|1221.5|1221|1220.6|1220.1|604
1606163400000|2020-11-23 20:30:00|1220.6|1220.1|1219.4|1218.9|1220.7|1220.2|1219.3|1218.8|619
1606163700000|2020-11-23 20:35:00|1219.2|1218.7|1218.4|1217.9|1219.3|1218.8|1218.2|1217.7|578
1606164000000|2020-11-23 20:40:00|1218.5|1218|1218.6|1218.1|1219.1|1218.6|1218.2|1217.7|521
1606164300000|2020-11-23 20:45:00|1218.7|1218.2|1219.5|1219|1220.1|1219.6|1218.7|1218.2|1050
1606164600000|2020-11-23 20:50:00|1219.6|1219.1|1219.8|1219.3|1220.5|1220|1219.6|1219.1|1245
1606164900000|2020-11-23 20:55:00|1219.7|1219.2|1219.3|1218.8|1219.8|1219.3|1218.9|1218.4|6484
1606165200000|2020-11-23 21:00:00|1219.6|1218.6|1219.6|1218.6|1219.9|1218.9|1219.4|1218.4|521
1606165500000|2020-11-23 21:05:00|1219.9|1218.9|1219.7|1218.7|1219.9|1218.9|1219.6|1218.6|33
1606165800000|2020-11-23 21:10:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1219.6|1218.6|37
1606166100000|2020-11-23 21:15:00|1220.1|1219.1|1220.4|1219.4|1220.4|1219.4|1220|1219|35
1606166400000|2020-11-23 21:20:00|1219.9|1218.9|1219.6|1218.6|1219.9|1218.9|1219.6|1218.6|14
1606166700000|2020-11-23 21:25:00|1219.9|1218.9|1219.8|1218.8|1220.3|1219.3|1219.6|1218.6|201
1606167000000|2020-11-23 21:30:00|1219.7|1218.7|1219.6|1218.6|1219.8|1218.8|1219.4|1218.4|163
1606167300000|2020-11-23 21:35:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|22
1606167600000|2020-11-23 21:40:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.1|1218.1|201
1606168500000|2020-11-23 21:55:00|1218.6|1217.6|1218|1217|1218.6|1217.6|1218|1217|40
1606168800000|2020-11-23 22:00:00|1218.3|1217.3|1217.4|1216.4|1218.3|1217.3|1217.3|1216.3|8
1606170300000|2020-11-23 22:25:00|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1219.1|1217.1|1219.4|1217.4|1218.6|1216.6|0
1606172700000|2020-11-23 23:05:00|1219|1217|1221.3|1219.3|1221.3|1219.3|1218.9|1216.9|0
1606173000000|2020-11-23 23:10:00|1221.5|1219.5|1221.4|1219.4|1221.6|1219.6|1220.9|1218.9|0
1606173300000|2020-11-23 23:15:00|1221.3|1219.3|1223.2|1221.2|1224.1|1222.1|1220.9|1218.9|0
1606173600000|2020-11-23 23:20:00|1223.3|1221.3|1224.9|1222.9|1226.1|1224.1|1223.2|1221.2|0
1606173900000|2020-11-23 23:25:00|1225|1223|1225.4|1223.4|1225.8|1223.8|1224.6|1222.6|0
1606174200000|2020-11-23 23:30:00|1225.5|1223.5|1224.6|1222.6|1225.6|1223.6|1224.5|1222.5|0
1606174500000|2020-11-23 23:35:00|1224.5|1222.5|1225.2|1223.2|1225.6|1223.6|1224.4|1222.4|0
1606174800000|2020-11-23 23:40:00|1225.1|1223.1|1225.9|1223.9|1225.9|1223.9|1224.7|1222.7|0
1606175100000|2020-11-23 23:45:00|1225.8|1223.8|1223.4|1221.4|1225.8|1223.8|1223|1221|0
1606175400000|2020-11-23 23:50:00|1223.5|1221.5|1224|1222|1224.4|1222.4|1223|1221|0
1606175700000|2020-11-23 23:55:00|1224.1|1222.1|1224.3|1222.3|1224.3|1222.3|1224|1222|0
1606176000000|2020-11-24 00:00:00|1224.2|1222.2|1223.6|1221.6|1224.3|1222.3|1223.5|1221.5|0
1606176300000|2020-11-24 00:05:00|1223.5|1221.5|1224.2|1222.2|1224.2|1222.2|1223.3|1221.3|0
1606176600000|2020-11-24 00:10:00|1224.3|1222.3|1224.1|1222.1|1224.4|1222.4|1224|1222|0
1606176900000|2020-11-24 00:15:00|1224|1222|1223.8|1221.8|1224.2|1222.2|1223.3|1221.3|0
1606177200000|2020-11-24 00:20:00|1223.9|1221.9|1224.3|1222.3|1224.3|1222.3|1223.6|1221.6|0
1606177500000|2020-11-24 00:25:00|1224.2|1222.2|1225.3|1223.3|1225.3|1223.3|1224.2|1222.2|0
1606177800000|2020-11-24 00:30:00|1225.2|1223.2|1225.3|1223.3|1225.3|1223.3|1224.6|1222.6|0
1606178100000|2020-11-24 00:35:00|1225.2|1223.2|1225.1|1223.1|1225.3|1223.3|1225|1223|0
1606178400000|2020-11-24 00:40:00|1225|1223|1224.7|1222.7|1225.1|1223.1|1224.6|1222.6|0
1606178700000|2020-11-24 00:45:00|1224.6|1222.6|1224.8|1222.8|1224.9|1222.9|1224.5|1222.5|0
1606179000000|2020-11-24 00:50:00|1224.7|1222.7|1224.7|1222.7|1225|1223|1224.5|1222.5|0
1606179300000|2020-11-24 00:55:00|1224.5|1222.5|1224.3|1222.3|1224.7|1222.7|1224.3|1222.3|0
1606179600000|2020-11-24 01:00:00|1224.9|1223.9|1227.8|1226.8|1228|1227|1224.2|1223.2|116
1606179900000|2020-11-24 01:05:00|1228.2|1227.2|1229.9|1228.9|1230.2|1229.2|1228.2|1227.2|119
1606180200000|2020-11-24 01:10:00|1230|1229|1229.4|1228.4|1230|1229|1229.1|1228.1|66
1606180500000|2020-11-24 01:15:00|1229.3|1228.3|1230|1229|1230|1229|1226.8|1225.8|161
1606180800000|2020-11-24 01:20:00|1230.3|1229.3|1228.5|1227.5|1231.2|1230.2|1228.5|1227.5|70
1606181100000|2020-11-24 01:25:00|1228.4|1227.4|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|39
1606181400000|2020-11-24 01:30:00|1228.7|1227.7|1227.8|1226.8|1228.9|1227.9|1227.7|1226.7|40
1606181700000|2020-11-24 01:35:00|1227.9|1226.9|1226.7|1225.7|1227.9|1226.9|1226.5|1225.5|30
1606182000000|2020-11-24 01:40:00|1226.5|1225.5|1226.4|1225.4|1227|1226|1225.6|1224.6|32
1606182300000|2020-11-24 01:45:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|4
1606182600000|2020-11-24 01:50:00|1226.3|1225.3|1226.6|1225.6|1226.6|1225.6|1226.3|1225.3|9
1606182900000|2020-11-24 01:55:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|5
1606183200000|2020-11-24 02:00:00|1227.6|1226.6|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|4
1606183500000|2020-11-24 02:05:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1606183800000|2020-11-24 02:10:00|1227|1226|1227|1226|1227|1226|1227|1226|1
1606184100000|2020-11-24 02:15:00|1227.3|1226.3|1227|1226|1227.3|1226.3|1226.9|1225.9|16
1606184400000|2020-11-24 02:20:00|1227.1|1226.1|1227.6|1226.6|1227.6|1226.6|1226.8|1225.8|10
1606184700000|2020-11-24 02:25:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1
1606185000000|2020-11-24 02:30:00|1227.4|1226.4|1228.4|1227.4|1228.4|1227.4|1227.4|1226.4|7
1606185300000|2020-11-24 02:35:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.1|1227.1|4
1606185600000|2020-11-24 02:40:00|1228.1|1227.1|1228.9|1227.9|1229.1|1228.1|1228.1|1227.1|18
1606185900000|2020-11-24 02:45:00|1229|1228|1229.6|1228.6|1229.8|1228.8|1229|1228|22
1606186200000|2020-11-24 02:50:00|1229.7|1228.7|1230|1229|1230|1229|1229.7|1228.7|19
1606186500000|2020-11-24 02:55:00|1229.9|1228.9|1229.5|1228.5|1229.9|1228.9|1229.2|1228.2|9
1606186800000|2020-11-24 03:00:00|1229.4|1228.4|1229|1228|1229.4|1228.4|1229|1228|2
1606187100000|2020-11-24 03:05:00|1228.9|1227.9|1228.6|1227.6|1228.9|1227.9|1228.5|1227.5|7
1606187400000|2020-11-24 03:10:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|2
1606187700000|2020-11-24 03:15:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|11
1606188000000|2020-11-24 03:20:00|1228.8|1227.8|1228.8|1227.8|1229|1228|1228.7|1227.7|5
1606188300000|2020-11-24 03:25:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|3
1606188600000|2020-11-24 03:30:00|1228.8|1227.8|1229.7|1228.7|1229.8|1228.8|1228.8|1227.8|14
1606188900000|2020-11-24 03:35:00|1230|1229|1230.3|1229.3|1230.3|1229.3|1230|1229|19
1606189200000|2020-11-24 03:40:00|1230.2|1229.2|1230.4|1229.4|1230.5|1229.5|1230.2|1229.2|4
1606189500000|2020-11-24 03:45:00|1229.2|1228.2|1229.6|1228.6|1229.6|1228.6|1229.2|1228.2|19
1606189800000|2020-11-24 03:50:00|1229.8|1228.8|1229.9|1228.9|1229.9|1228.9|1229.8|1228.8|4
1606190100000|2020-11-24 03:55:00|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|6
1606190400000|2020-11-24 04:00:00|1229.7|1228.7|1229.8|1228.8|1229.8|1228.8|1229.7|1228.7|2
1606190700000|2020-11-24 04:05:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|2
1606191000000|2020-11-24 04:10:00|1229.9|1228.9|1230|1229|1230|1229|1229.8|1228.8|7
1606191300000|2020-11-24 04:15:00|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|5
1606191600000|2020-11-24 04:20:00|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1229.6|1228.6|4
1606191900000|2020-11-24 04:25:00|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1
1606192200000|2020-11-24 04:30:00|1229.2|1228.2|1228.8|1227.8|1229.2|1228.2|1228.8|1227.8|3
1606192500000|2020-11-24 04:35:00|1228.7|1227.7|1228.9|1227.9|1228.9|1227.9|1228.4|1227.4|12
1606192800000|2020-11-24 04:40:00|1229|1228|1229.2|1228.2|1229.2|1228.2|1229|1228|4
1606193100000|2020-11-24 04:45:00|1228.9|1227.9|1228.3|1227.3|1229|1228|1228.3|1227.3|47
1606193400000|2020-11-24 04:50:00|1228.5|1227.5|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|34
1606193700000|2020-11-24 04:55:00|1228.5|1227.5|1228.7|1227.7|1228.7|1227.7|1228.5|1227.5|3
1606194000000|2020-11-24 05:00:00|1229|1228|1229.1|1228.1|1230.1|1229.1|1228.9|1227.9|20
1606194300000|2020-11-24 05:05:00|1228.7|1227.7|1228.8|1227.8|1229|1228|1228.7|1227.7|6
1606194600000|2020-11-24 05:10:00|1228.9|1227.9|1228.7|1227.7|1228.9|1227.9|1228.7|1227.7|3
1606194900000|2020-11-24 05:15:00|1228.3|1227.3|1228|1227|1228.3|1227.3|1227.9|1226.9|12
1606195200000|2020-11-24 05:20:00|1228.4|1227.4|1228.5|1227.5|1228.9|1227.9|1228.4|1227.4|23
1606195500000|2020-11-24 05:25:00|1228.4|1227.4|1228.3|1227.3|1228.4|1227.4|1228.2|1227.2|3
1606195800000|2020-11-24 05:30:00|1228.2|1227.2|1227.1|1226.1|1228.2|1227.2|1227.1|1226.1|21
1606196100000|2020-11-24 05:35:00|1226.9|1225.9|1227.3|1226.3|1227.3|1226.3|1226.7|1225.7|20
1606196400000|2020-11-24 05:40:00|1227|1226|1227.2|1226.2|1227.2|1226.2|1227|1226|3
1606196700000|2020-11-24 05:45:00|1227.8|1226.8|1227.1|1226.1|1227.8|1226.8|1227.1|1226.1|4
1606197000000|2020-11-24 05:50:00|1226.8|1225.8|1227.8|1226.8|1227.9|1226.9|1226.8|1225.8|9
1606197300000|2020-11-24 05:55:00|1227.7|1226.7|1227.5|1226.5|1228|1227|1227.5|1226.5|5
1606197600000|2020-11-24 06:00:00|1227.8|1226.8|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|17
1606197900000|2020-11-24 06:05:00|1227.8|1226.8|1228.6|1227.6|1228.6|1227.6|1227.6|1226.6|9
1606198200000|2020-11-24 06:10:00|1228.3|1227.3|1228.1|1227.1|1228.7|1227.7|1228.1|1227.1|24
1606198500000|2020-11-24 06:15:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.6|1226.6|32
1606198800000|2020-11-24 06:20:00|1228.5|1227.5|1228.6|1227.6|1228.7|1227.7|1228.4|1227.4|5
1606199100000|2020-11-24 06:25:00|1228.8|1227.8|1228.9|1227.9|1229|1228|1228.7|1227.7|12
1606199400000|2020-11-24 06:30:00|1228.8|1227.8|1229.2|1228.2|1229.2|1228.2|1228.8|1227.8|9
1606199700000|2020-11-24 06:35:00|1229.1|1228.1|1228.8|1227.8|1229.3|1228.3|1228.7|1227.7|15
1606200000000|2020-11-24 06:40:00|1228.7|1227.7|1228.6|1227.6|1229.2|1228.2|1228.4|1227.4|68
1606200300000|2020-11-24 06:45:00|1228.3|1227.3|1229|1228|1229.7|1228.7|1228.2|1227.2|77
1606200600000|2020-11-24 06:50:00|1228.9|1227.9|1229.1|1228.1|1229.1|1228.1|1228.6|1227.6|8
1606200900000|2020-11-24 06:55:00|1229.3|1228.3|1228.5|1227.5|1229.3|1228.3|1228.5|1227.5|19
1606201200000|2020-11-24 07:00:00|1228.8|1227.8|1229.1|1228.1|1229.2|1228.2|1228.2|1227.2|38
1606201500000|2020-11-24 07:05:00|1229.3|1228.3|1229.3|1228.3|1229.7|1228.7|1228.9|1227.9|28
1606201800000|2020-11-24 07:10:00|1229.2|1228.2|1229.9|1228.9|1230.1|1229.1|1229.2|1228.2|25
1606202100000|2020-11-24 07:15:00|1230|1229|1229.8|1228.8|1230.1|1229.1|1229.8|1228.8|19
1606202400000|2020-11-24 07:20:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.5|1227.5|7
1606202700000|2020-11-24 07:25:00|1228.5|1227.5|1229.8|1228.8|1229.9|1228.9|1228.5|1227.5|73
1606203000000|2020-11-24 07:30:00|1229.7|1228.7|1229|1228|1229.7|1228.7|1229|1228|97
1606203300000|2020-11-24 07:35:00|1229.1|1228.1|1229.2|1228.2|1229.6|1228.6|1228.9|1227.9|54
1606203600000|2020-11-24 07:40:00|1229.4|1228.4|1230.1|1229.1|1230.1|1229.1|1229.3|1228.3|44
1606203900000|2020-11-24 07:45:00|1230.2|1229.2|1229.1|1228.1|1230.2|1229.2|1228.7|1227.7|34
1606204200000|2020-11-24 07:50:00|1229|1228|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|67
1606204500000|2020-11-24 07:55:00|1228.6|1227.6|1228.9|1227.9|1229|1228|1227.9|1226.9|107
1606204800000|2020-11-24 08:00:00|1229|1228|1231|1230|1231.3|1230.3|1229|1228|522
1606205100000|2020-11-24 08:05:00|1230.9|1229.9|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|328
1606205400000|2020-11-24 08:10:00|1230.5|1229.5|1231|1230|1231.4|1230.4|1230.5|1229.5|336
1606205700000|2020-11-24 08:15:00|1230.9|1229.9|1230.4|1229.4|1231.4|1230.4|1230.3|1229.3|204
1606206000000|2020-11-24 08:20:00|1230.6|1229.6|1231.9|1230.9|1231.9|1230.9|1230.5|1229.5|232
1606206300000|2020-11-24 08:25:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1230.9|1229.9|119
1606206600000|2020-11-24 08:30:00|1231.6|1230.6|1231.2|1230.2|1231.6|1230.6|1230.6|1229.6|109
1606206900000|2020-11-24 08:35:00|1231.3|1230.3|1230.4|1229.4|1231.5|1230.5|1230.3|1229.3|241
1606207200000|2020-11-24 08:40:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1229.8|1228.8|96
1606207500000|2020-11-24 08:45:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1230.1|1229.1|69
1606207800000|2020-11-24 08:50:00|1230.5|1229.5|1229.9|1228.9|1230.5|1229.5|1229.5|1228.5|59
1606208100000|2020-11-24 08:55:00|1230.1|1229.1|1230|1229|1230.3|1229.3|1229.9|1228.9|35
1606208400000|2020-11-24 09:00:00|1230.1|1229.1|1230.5|1229.5|1230.6|1229.6|1229.9|1228.9|88
1606208700000|2020-11-24 09:05:00|1230.7|1229.7|1230.5|1229.5|1231.1|1230.1|1230.5|1229.5|58
1606209000000|2020-11-24 09:10:00|1230.6|1229.6|1230.5|1229.5|1230.8|1229.8|1230.4|1229.4|52
1606209300000|2020-11-24 09:15:00|1230.7|1229.7|1230.7|1229.7|1230.9|1229.9|1230.3|1229.3|46
1606209600000|2020-11-24 09:20:00|1230.6|1229.6|1230.2|1229.2|1230.9|1229.9|1230.2|1229.2|36
1606209900000|2020-11-24 09:25:00|1230.1|1229.1|1229.9|1228.9|1230.1|1229.1|1229.6|1228.6|72
1606210200000|2020-11-24 09:30:00|1229.7|1228.7|1230.2|1229.2|1230.3|1229.3|1229.5|1228.5|248
1606210500000|2020-11-24 09:35:00|1230.3|1229.3|1230.5|1229.5|1230.9|1229.9|1230|1229|445
1606210800000|2020-11-24 09:40:00|1230.6|1229.6|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|144
1606211100000|2020-11-24 09:45:00|1230.6|1229.6|1230.4|1229.4|1230.9|1229.9|1230.4|1229.4|51
1606211400000|2020-11-24 09:50:00|1230.5|1229.5|1230.2|1229.2|1230.8|1229.8|1230.1|1229.1|361
1606211700000|2020-11-24 09:55:00|1230.4|1229.4|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|112
1606212000000|2020-11-24 10:00:00|1230.8|1229.8|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|51
1606212300000|2020-11-24 10:05:00|1230.7|1229.7|1231.1|1230.1|1231.1|1230.1|1230.7|1229.7|81
1606212600000|2020-11-24 10:10:00|1231|1230|1230.6|1229.6|1231.1|1230.1|1230.6|1229.6|97
1606212900000|2020-11-24 10:15:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.4|1229.4|74
1606213200000|2020-11-24 10:20:00|1230.9|1229.9|1230.7|1229.7|1230.9|1229.9|1230.5|1229.5|69
1606213500000|2020-11-24 10:25:00|1230.5|1229.5|1230.5|1229.5|1231.2|1230.2|1230.4|1229.4|79
1606213800000|2020-11-24 10:30:00|1230.4|1229.4|1231|1230|1231|1230|1230.3|1229.3|30
1606214100000|2020-11-24 10:35:00|1230.9|1229.9|1230.7|1229.7|1231|1230|1230.5|1229.5|46
1606214400000|2020-11-24 10:40:00|1230.6|1229.6|1229.8|1228.8|1230.6|1229.6|1229.6|1228.6|48
1606214700000|2020-11-24 10:45:00|1229.9|1228.9|1230.3|1229.3|1230.3|1229.3|1229.9|1228.9|23
1606215000000|2020-11-24 10:50:00|1230.4|1229.4|1230.1|1229.1|1230.4|1229.4|1229.8|1228.8|36
1606215300000|2020-11-24 10:55:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|49
1606215600000|2020-11-24 11:00:00|1230.4|1229.4|1230.7|1229.7|1230.9|1229.9|1230.4|1229.4|33
1606215900000|2020-11-24 11:05:00|1230.9|1229.9|1231.7|1230.7|1231.8|1230.8|1230.9|1229.9|82
1606216200000|2020-11-24 11:10:00|1231.8|1230.8|1230.6|1229.6|1231.8|1230.8|1230.6|1229.6|81
1606216500000|2020-11-24 11:15:00|1230.5|1229.5|1231|1230|1231|1230|1230.2|1229.2|75
1606216800000|2020-11-24 11:20:00|1230.9|1229.9|1231.1|1230.1|1231.1|1230.1|1230.6|1229.6|53
1606217100000|2020-11-24 11:25:00|1231|1230|1230.2|1229.2|1231.1|1230.1|1230|1229|60
1606217400000|2020-11-24 11:30:00|1230.1|1229.1|1229.3|1228.3|1230.1|1229.1|1229.3|1228.3|97
1606217700000|2020-11-24 11:35:00|1229.4|1228.4|1229.5|1228.5|1229.7|1228.7|1229.3|1228.3|67
1606218000000|2020-11-24 11:40:00|1229.4|1228.4|1229.7|1228.7|1229.8|1228.8|1229.4|1228.4|27
1606218300000|2020-11-24 11:45:00|1229.6|1228.6|1228.8|1227.8|1229.6|1228.6|1228.8|1227.8|90
1606218600000|2020-11-24 11:50:00|1228.9|1227.9|1228.8|1227.8|1229.1|1228.1|1228.8|1227.8|80
1606218900000|2020-11-24 11:55:00|1228.7|1227.7|1228.4|1227.4|1229.4|1228.4|1228.4|1227.4|214
1606219200000|2020-11-24 12:00:00|1228.5|1227.5|1228.6|1227.6|1228.9|1227.9|1228.2|1227.2|243
1606219500000|2020-11-24 12:05:00|1228.8|1227.8|1228.6|1227.6|1228.9|1227.9|1228.2|1227.2|90
1606219800000|2020-11-24 12:10:00|1228.8|1227.8|1228.4|1227.4|1229.2|1228.2|1228.4|1227.4|162
1606220100000|2020-11-24 12:15:00|1228.3|1227.3|1228.6|1227.6|1228.6|1227.6|1228.1|1227.1|90
1606220400000|2020-11-24 12:20:00|1228.5|1227.5|1228|1227|1228.6|1227.6|1228|1227|69
1606220700000|2020-11-24 12:25:00|1227.9|1226.9|1227.3|1226.3|1228|1227|1227.2|1226.2|398
1606221000000|2020-11-24 12:30:00|1227.2|1226.2|1227.8|1226.8|1228|1227|1227|1226|69
1606221300000|2020-11-24 12:35:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.6|1226.6|24
1606221600000|2020-11-24 12:40:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1227.9|1226.9|20
1606221900000|2020-11-24 12:45:00|1228.4|1227.4|1228.4|1227.4|1228.7|1227.7|1228.2|1227.2|34
1606222200000|2020-11-24 12:50:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.3|1227.3|104
1606222500000|2020-11-24 12:55:00|1228.6|1227.6|1229|1228|1229|1228|1228.6|1227.6|84
1606222800000|2020-11-24 13:00:00|1229.1|1228.1|1229.3|1228.3|1229.6|1228.6|1228.7|1227.7|207
1606223100000|2020-11-24 13:05:00|1229.5|1228.5|1229.4|1228.4|1229.8|1228.8|1229.2|1228.2|80
1606223400000|2020-11-24 13:10:00|1229.5|1228.5|1229.7|1228.7|1229.9|1228.9|1229.2|1228.2|62
1606223700000|2020-11-24 13:15:00|1229.9|1228.9|1229.8|1228.8|1230|1229|1229.4|1228.4|92
1606224000000|2020-11-24 13:20:00|1229.9|1228.9|1230.1|1229.1|1230.4|1229.4|1229.9|1228.9|38
1606224300000|2020-11-24 13:25:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.7|1228.7|202
1606224600000|2020-11-24 13:30:00|1230.4|1229.4|1231.3|1230.3|1231.4|1230.4|1230.4|1229.4|493
1606224900000|2020-11-24 13:35:00|1231.4|1230.4|1230.5|1229.5|1231.4|1230.4|1230.5|1229.5|81
1606225200000|2020-11-24 13:40:00|1230.8|1229.8|1229.9|1228.9|1230.8|1229.8|1229.7|1228.7|382
1606225500000|2020-11-24 13:45:00|1229.8|1228.8|1230.2|1229.2|1230.5|1229.5|1229.8|1228.8|285
1606225800000|2020-11-24 13:50:00|1230.3|1229.3|1229.7|1228.7|1230.4|1229.4|1229.5|1228.5|274
1606226100000|2020-11-24 13:55:00|1229.6|1228.6|1228.6|1227.6|1229.9|1228.9|1228.6|1227.6|341
1606226400000|2020-11-24 14:00:00|1228.7|1227.7|1228.6|1227.6|1229.2|1228.2|1228.3|1227.3|246
1606226700000|2020-11-24 14:05:00|1228.7|1227.7|1228.3|1227.3|1229|1228|1228.3|1227.3|191
1606227000000|2020-11-24 14:10:00|1228.4|1227.4|1229.4|1228.4|1229.4|1228.4|1228.4|1227.4|166
1606227300000|2020-11-24 14:15:00|1229.5|1228.5|1230|1229|1230|1229|1229.5|1228.5|104
1606227600000|2020-11-24 14:20:00|1229.9|1228.9|1229.8|1228.8|1230.1|1229.1|1229.8|1228.8|239
1606227900000|2020-11-24 14:25:00|1229.9|1228.9|1229.7|1228.7|1230.2|1229.2|1229.6|1228.6|312
1606228200000|2020-11-24 14:30:00|1229.4|1228.9|1228.3|1227.8|1229.5|1229|1227.7|1227.2|4876
1606228500000|2020-11-24 14:35:00|1228.4|1227.9|1225.6|1225.1|1228.5|1228|1225.6|1225.1|2526
1606228800000|2020-11-24 14:40:00|1225.5|1225|1224.1|1223.6|1226|1225.5|1223.8|1223.3|2247
1606229100000|2020-11-24 14:45:00|1224|1223.5|1223.3|1222.8|1224.8|1224.3|1223.2|1222.7|2288
1606229400000|2020-11-24 14:50:00|1223.4|1222.9|1225.6|1225.1|1225.6|1225.1|1223.2|1222.7|1592
1606229700000|2020-11-24 14:55:00|1225.7|1225.2|1226.7|1226.2|1226.7|1226.2|1225.3|1224.8|718
1606230000000|2020-11-24 15:00:00|1226.6|1226.1|1225.6|1225.1|1227|1226.5|1225.4|1224.9|1052
1606230300000|2020-11-24 15:05:00|1225.7|1225.2|1226.6|1226.1|1227.3|1226.8|1225.7|1225.2|1409
1606230600000|2020-11-24 15:10:00|1226.7|1226.2|1225.5|1225|1226.8|1226.3|1225.3|1224.8|1905
1606230900000|2020-11-24 15:15:00|1225.4|1224.9|1226.3|1225.8|1226.7|1226.2|1224.9|1224.4|1447
1606231200000|2020-11-24 15:20:00|1226.5|1226|1227.1|1226.6|1227.1|1226.6|1226.2|1225.7|1300
1606231500000|2020-11-24 15:25:00|1227.2|1226.7|1227.1|1226.6|1227.9|1227.4|1226.9|1226.4|1444
1606231800000|2020-11-24 15:30:00|1227|1226.5|1227.2|1226.7|1227.4|1226.9|1226.5|1226|1011
1606232100000|2020-11-24 15:35:00|1227.3|1226.8|1227.8|1227.3|1228.3|1227.8|1227.3|1226.8|891
1606232400000|2020-11-24 15:40:00|1227.9|1227.4|1228.6|1228.1|1228.7|1228.2|1227.9|1227.4|866
1606232700000|2020-11-24 15:45:00|1228.7|1228.2|1228.4|1227.9|1228.7|1228.2|1227.8|1227.3|1044
1606233000000|2020-11-24 15:50:00|1228.5|1228|1228.4|1227.9|1229|1228.5|1228.2|1227.7|728
1606233300000|2020-11-24 15:55:00|1228.5|1228|1229.2|1228.7|1229.3|1228.8|1228.2|1227.7|723
1606233600000|2020-11-24 16:00:00|1229.3|1228.8|1230.5|1230|1230.5|1230|1229|1228.5|661
1606233900000|2020-11-24 16:05:00|1230.6|1230.1|1230.6|1230.1|1231.3|1230.8|1230.3|1229.8|1158
1606234200000|2020-11-24 16:10:00|1230.7|1230.2|1231|1230.5|1231.6|1231.1|1230.3|1229.8|464
1606234500000|2020-11-24 16:15:00|1231.1|1230.6|1232.1|1231.6|1232.1|1231.6|1231.1|1230.6|803
1606234800000|2020-11-24 16:20:00|1232.2|1231.7|1231.5|1231|1232.5|1232|1231.5|1231|1169
1606235100000|2020-11-24 16:25:00|1231.7|1231.2|1231.8|1231.3|1232.8|1232.3|1231.6|1231.1|569
1606235400000|2020-11-24 16:30:00|1231.9|1231.4|1232.8|1232.3|1232.8|1232.3|1231.6|1231.1|1185
1606235700000|2020-11-24 16:35:00|1232.7|1232.2|1232.3|1231.8|1232.9|1232.4|1232.1|1231.6|551
1606236000000|2020-11-24 16:40:00|1232.4|1231.9|1231.8|1231.3|1232.9|1232.4|1231.8|1231.3|576
1606236300000|2020-11-24 16:45:00|1231.9|1231.4|1232.9|1232.4|1233|1232.5|1231.7|1231.2|459
1606236600000|2020-11-24 16:50:00|1232.8|1232.3|1232.1|1231.6|1232.9|1232.4|1231.9|1231.4|473
1606236900000|2020-11-24 16:55:00|1232.2|1231.7|1231.1|1230.6|1232.6|1232.1|1230.4|1229.9|1175
1606237200000|2020-11-24 17:00:00|1231.3|1230.8|1230.7|1230.2|1231.4|1230.9|1229.8|1229.3|1237
1606237500000|2020-11-24 17:05:00|1230.8|1230.3|1230.4|1229.9|1231.1|1230.6|1230.3|1229.8|535
1606237800000|2020-11-24 17:10:00|1230.3|1229.8|1230.5|1230|1230.6|1230.1|1229.9|1229.4|581
1606238100000|2020-11-24 17:15:00|1230.6|1230.1|1230.2|1229.7|1231|1230.5|1230.1|1229.6|541
1606238400000|2020-11-24 17:20:00|1230.1|1229.6|1230.9|1230.4|1231.1|1230.6|1230.1|1229.6|313
1606238700000|2020-11-24 17:25:00|1231|1230.5|1230.8|1230.3|1231.1|1230.6|1230.4|1229.9|276
1606239000000|2020-11-24 17:30:00|1230.7|1230.2|1231|1230.5|1231|1230.5|1230.5|1230|464
1606239300000|2020-11-24 17:35:00|1230.9|1230.4|1230.9|1230.4|1231.2|1230.7|1230.4|1229.9|348
1606239600000|2020-11-24 17:40:00|1231|1230.5|1231|1230.5|1231.1|1230.6|1230.5|1230|247
1606239900000|2020-11-24 17:45:00|1231.1|1230.6|1231.1|1230.6|1231.3|1230.8|1230.5|1230|260
1606240200000|2020-11-24 17:50:00|1231.2|1230.7|1231.3|1230.8|1231.6|1231.1|1231.2|1230.7|412
1606240500000|2020-11-24 17:55:00|1231.4|1230.9|1231.7|1231.2|1232|1231.5|1231.3|1230.8|428
1606240800000|2020-11-24 18:00:00|1231.6|1231.1|1232.3|1231.8|1232.3|1231.8|1231.4|1230.9|385
1606241100000|2020-11-24 18:05:00|1232.4|1231.9|1233|1232.5|1233.1|1232.6|1232.3|1231.8|499
1606241400000|2020-11-24 18:10:00|1232.9|1232.4|1233.1|1232.6|1233.4|1232.9|1232.7|1232.2|300
1606241700000|2020-11-24 18:15:00|1233|1232.5|1233.5|1233|1233.6|1233.1|1233|1232.5|463
1606242000000|2020-11-24 18:20:00|1233.6|1233.1|1233.4|1232.9|1233.6|1233.1|1233.1|1232.6|311
1606242300000|2020-11-24 18:25:00|1233.3|1232.8|1233.3|1232.8|1233.3|1232.8|1232.6|1232.1|286
1606242600000|2020-11-24 18:30:00|1233.4|1232.9|1233.3|1232.8|1233.5|1233|1233|1232.5|231
1606242900000|2020-11-24 18:35:00|1233.2|1232.7|1233.8|1233.3|1233.9|1233.4|1233|1232.5|360
1606243200000|2020-11-24 18:40:00|1233.7|1233.2|1234.3|1233.8|1234.7|1234.2|1233.7|1233.2|296
1606243500000|2020-11-24 18:45:00|1234.2|1233.7|1234.2|1233.7|1234.4|1233.9|1233.7|1233.2|346
1606243800000|2020-11-24 18:50:00|1234.3|1233.8|1233.5|1233|1234.5|1234|1233.5|1233|215
1606244100000|2020-11-24 18:55:00|1233.6|1233.1|1233.8|1233.3|1233.9|1233.4|1233.5|1233|131
1606244400000|2020-11-24 19:00:00|1233.7|1233.2|1233.3|1232.8|1233.9|1233.4|1233.2|1232.7|220
1606244700000|2020-11-24 19:05:00|1233.5|1233|1232.9|1232.4|1233.5|1233|1232.3|1231.8|290
1606245000000|2020-11-24 19:10:00|1233|1232.5|1232.6|1232.1|1233|1232.5|1232.5|1232|131
1606245300000|2020-11-24 19:15:00|1232.5|1232|1232.5|1232|1232.7|1232.2|1232.2|1231.7|210
1606245600000|2020-11-24 19:20:00|1232.6|1232.1|1232.1|1231.6|1232.7|1232.2|1232.1|1231.6|203
1606245900000|2020-11-24 19:25:00|1232|1231.5|1231.6|1231.1|1232.1|1231.6|1231.6|1231.1|151
1606246200000|2020-11-24 19:30:00|1231.4|1230.9|1232.6|1232.1|1232.7|1232.2|1231.3|1230.8|494
1606246500000|2020-11-24 19:35:00|1232.8|1232.3|1233.8|1233.3|1233.9|1233.4|1232.7|1232.2|552
1606246800000|2020-11-24 19:40:00|1233.9|1233.4|1234|1233.5|1234.4|1233.9|1233.7|1233.2|436
1606247100000|2020-11-24 19:45:00|1234.1|1233.6|1234.1|1233.6|1234.3|1233.8|1233.7|1233.2|595
1606247400000|2020-11-24 19:50:00|1234.2|1233.7|1234.2|1233.7|1234.5|1234|1234.2|1233.7|429
1606247700000|2020-11-24 19:55:00|1234.1|1233.6|1234.9|1234.4|1234.9|1234.4|1234.1|1233.6|266
1606248000000|2020-11-24 20:00:00|1234.7|1234.2|1234.6|1234.1|1235|1234.5|1234|1233.5|364
1606248300000|2020-11-24 20:05:00|1234.7|1234.2|1235.2|1234.7|1235.2|1234.7|1234.6|1234.1|439
1606248600000|2020-11-24 20:10:00|1235.1|1234.6|1234.8|1234.3|1235.6|1235.1|1234.8|1234.3|308
1606248900000|2020-11-24 20:15:00|1234.7|1234.2|1234.8|1234.3|1235|1234.5|1234.3|1233.8|361
1606249200000|2020-11-24 20:20:00|1234.9|1234.4|1235.3|1234.8|1235.4|1234.9|1234.9|1234.4|458
1606249500000|2020-11-24 20:25:00|1235.4|1234.9|1236|1235.5|1236.2|1235.7|1234.9|1234.4|515
1606249800000|2020-11-24 20:30:00|1235.9|1235.4|1236.3|1235.8|1236.3|1235.8|1235.5|1235|733
1606250100000|2020-11-24 20:35:00|1236.2|1235.7|1235.2|1234.7|1236.3|1235.8|1235|1234.5|384
1606250400000|2020-11-24 20:40:00|1235.3|1234.8|1235.5|1235|1235.7|1235.2|1235|1234.5|478
1606250700000|2020-11-24 20:45:00|1235.6|1235.1|1236|1235.5|1236|1235.5|1235.4|1234.9|655
1606251000000|2020-11-24 20:50:00|1235.9|1235.4|1236.3|1235.8|1236.5|1236|1235.4|1234.9|877
1606251300000|2020-11-24 20:55:00|1236.2|1235.7|1236.5|1236|1236.7|1236.2|1235.4|1234.9|6424
1606251600000|2020-11-24 21:00:00|1236.8|1235.8|1236.8|1235.8|1236.9|1235.9|1235.9|1234.9|640
1606251900000|2020-11-24 21:05:00|1236.7|1235.7|1236.5|1235.5|1236.9|1235.9|1236.4|1235.4|154
1606252200000|2020-11-24 21:10:00|1236.6|1235.6|1237.2|1236.2|1237.2|1236.2|1236.5|1235.5|247
1606252500000|2020-11-24 21:15:00|1237.1|1236.1|1237|1236|1237.1|1236.1|1237|1236|14
1606252800000|2020-11-24 21:20:00|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|11
1606253100000|2020-11-24 21:25:00|1237.3|1236.3|1237.6|1236.6|1237.7|1236.7|1237.2|1236.2|96
1606253400000|2020-11-24 21:30:00|1237.7|1236.7|1238|1237|1238.2|1237.2|1237.4|1236.4|27
1606253700000|2020-11-24 21:35:00|1238.2|1237.2|1237.8|1236.8|1238.2|1237.2|1237.7|1236.7|18
1606254000000|2020-11-24 21:40:00|1238.2|1237.2|1237.9|1236.9|1238.2|1237.2|1237.9|1236.9|7
1606254300000|2020-11-24 21:45:00|1237.8|1236.8|1237.7|1236.7|1237.8|1236.8|1237.7|1236.7|11
1606254600000|2020-11-24 21:50:00|1237.9|1236.9|1237.9|1236.9|1238.1|1237.1|1237.7|1236.7|9
1606254900000|2020-11-24 21:55:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|3
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1238.5|1236.5|1239.1|1237.1|1238.1|1236.1|0
1606259100000|2020-11-24 23:05:00|1238.4|1236.4|1239.4|1237.4|1239.4|1237.4|1238.4|1236.4|0
1606259400000|2020-11-24 23:10:00|1239.5|1237.5|1239.9|1237.9|1240.5|1238.5|1239.4|1237.4|0
1606259700000|2020-11-24 23:15:00|1240|1238|1239.7|1237.7|1240.1|1238.1|1239.5|1237.5|0
1606260000000|2020-11-24 23:20:00|1239.8|1237.8|1239.5|1237.5|1239.8|1237.8|1239.4|1237.4|0
1606260300000|2020-11-24 23:25:00|1239.6|1237.6|1239.4|1237.4|1239.7|1237.7|1239.4|1237.4|0
1606260600000|2020-11-24 23:30:00|1239.6|1237.6|1239.7|1237.7|1239.8|1237.8|1239.4|1237.4|0
1606260900000|2020-11-24 23:35:00|1239.6|1237.6|1239.5|1237.5|1239.7|1237.7|1239.5|1237.5|0
1606261200000|2020-11-24 23:40:00|1239.4|1237.4|1239.4|1237.4|1239.5|1237.5|1239.3|1237.3|0
1606261500000|2020-11-24 23:45:00|1239.3|1237.3|1239.8|1237.8|1239.8|1237.8|1239.2|1237.2|0
1606261800000|2020-11-24 23:50:00|1239.7|1237.7|1240.7|1238.7|1241.1|1239.1|1239.6|1237.6|0
1606262100000|2020-11-24 23:55:00|1240.6|1238.6|1240.6|1238.6|1241|1239|1240.4|1238.4|0
1606262400000|2020-11-25 00:00:00|1240.5|1238.5|1239.9|1237.9|1241|1239|1239.9|1237.9|0
1606262700000|2020-11-25 00:05:00|1239.8|1237.8|1241.3|1239.3|1241.4|1239.4|1239.7|1237.7|0
1606263000000|2020-11-25 00:10:00|1241.4|1239.4|1242.3|1240.3|1243|1241|1241.2|1239.2|0
1606263300000|2020-11-25 00:15:00|1242.4|1240.4|1244.2|1242.2|1244.7|1242.7|1241.9|1239.9|0
1606263600000|2020-11-25 00:20:00|1244.3|1242.3|1243.9|1241.9|1244.7|1242.7|1243.9|1241.9|0
1606263900000|2020-11-25 00:25:00|1243.8|1241.8|1242.6|1240.6|1243.9|1241.9|1242.3|1240.3|0
1606264200000|2020-11-25 00:30:00|1242.7|1240.7|1242.5|1240.5|1243.1|1241.1|1242.4|1240.4|0
1606264500000|2020-11-25 00:35:00|1242.6|1240.6|1242.6|1240.6|1242.7|1240.7|1242.3|1240.3|0
1606264800000|2020-11-25 00:40:00|1242.7|1240.7|1242.6|1240.6|1243|1241|1242.2|1240.2|0
1606265100000|2020-11-25 00:45:00|1242.7|1240.7|1243.3|1241.3|1243.5|1241.5|1242.7|1240.7|0
1606265400000|2020-11-25 00:50:00|1243.2|1241.2|1243|1241|1243.6|1241.6|1242.7|1240.7|0
1606265700000|2020-11-25 00:55:00|1242.9|1240.9|1242.8|1240.8|1243|1241|1242.5|1240.5|0
1606266000000|2020-11-25 01:00:00|1236.3|1235.3|1239.2|1238.2|1239.4|1238.4|1236.3|1235.3|80
1606266300000|2020-11-25 01:05:00|1239.3|1238.3|1241.7|1240.7|1241.7|1240.7|1239.3|1238.3|567
1606266600000|2020-11-25 01:10:00|1241.8|1240.8|1240|1239|1241.8|1240.8|1240|1239|95
1606266900000|2020-11-25 01:15:00|1239.9|1238.9|1241.1|1240.1|1241.1|1240.1|1239.7|1238.7|119
1606267200000|2020-11-25 01:20:00|1241.3|1240.3|1242|1241|1242|1241|1241.1|1240.1|82
1606267500000|2020-11-25 01:25:00|1242.1|1241.1|1243.5|1242.5|1243.9|1242.9|1242|1241|153
1606267800000|2020-11-25 01:30:00|1243.6|1242.6|1241.8|1240.8|1243.6|1242.6|1241.3|1240.3|218
1606268100000|2020-11-25 01:35:00|1241.9|1240.9|1241.8|1240.8|1243.1|1242.1|1241.6|1240.6|195
1606268400000|2020-11-25 01:40:00|1242.1|1241.1|1240.3|1239.3|1242.1|1241.1|1239.7|1238.7|130
1606268700000|2020-11-25 01:45:00|1240.9|1239.9|1239.2|1238.2|1240.9|1239.9|1239.2|1238.2|63
1606269000000|2020-11-25 01:50:00|1239.1|1238.1|1238.7|1237.7|1239.4|1238.4|1238.5|1237.5|37
1606269300000|2020-11-25 01:55:00|1238.5|1237.5|1236.9|1235.9|1238.7|1237.7|1236.8|1235.8|59
1606269600000|2020-11-25 02:00:00|1237.3|1236.3|1238.1|1237.1|1238.4|1237.4|1237.3|1236.3|69
1606269900000|2020-11-25 02:05:00|1238|1237|1237.3|1236.3|1238|1237|1235.9|1234.9|80
1606270200000|2020-11-25 02:10:00|1236.9|1235.9|1236.5|1235.5|1237.7|1236.7|1236.5|1235.5|46
1606270500000|2020-11-25 02:15:00|1236.4|1235.4|1237.6|1236.6|1237.7|1236.7|1236.4|1235.4|24
1606270800000|2020-11-25 02:20:00|1237.5|1236.5|1237.8|1236.8|1238|1237|1237.5|1236.5|19
1606271100000|2020-11-25 02:25:00|1237.9|1236.9|1237|1236|1238|1237|1236.8|1235.8|45
1606271400000|2020-11-25 02:30:00|1236.9|1235.9|1237.9|1236.9|1238.1|1237.1|1236.9|1235.9|26
1606271700000|2020-11-25 02:35:00|1238|1237|1235.7|1234.7|1238|1237|1235.7|1234.7|58
1606272000000|2020-11-25 02:40:00|1236|1235|1236.2|1235.2|1236.5|1235.5|1235.9|1234.9|39
1606272300000|2020-11-25 02:45:00|1236.1|1235.1|1235.8|1234.8|1236.2|1235.2|1235.6|1234.6|36
1606272600000|2020-11-25 02:50:00|1235.3|1234.3|1235.8|1234.8|1235.8|1234.8|1235|1234|9
1606272900000|2020-11-25 02:55:00|1235.9|1234.9|1236.2|1235.2|1236.3|1235.3|1235.7|1234.7|13
1606273200000|2020-11-25 03:00:00|1236|1235|1236.3|1235.3|1236.9|1235.9|1236|1235|56
1606273500000|2020-11-25 03:05:00|1236.2|1235.2|1236.5|1235.5|1236.5|1235.5|1235.3|1234.3|16
1606273800000|2020-11-25 03:10:00|1236.3|1235.3|1238.3|1237.3|1238.7|1237.7|1236.3|1235.3|30
1606274100000|2020-11-25 03:15:00|1238|1237|1236.7|1235.7|1238|1237|1236.7|1235.7|17
1606274400000|2020-11-25 03:20:00|1236.2|1235.2|1237.1|1236.1|1237.4|1236.4|1236.2|1235.2|7
1606274700000|2020-11-25 03:25:00|1236.3|1235.3|1236.1|1235.1|1236.3|1235.3|1236|1235|13
1606275000000|2020-11-25 03:30:00|1236.4|1235.4|1235.8|1234.8|1236.4|1235.4|1235.8|1234.8|6
1606275300000|2020-11-25 03:35:00|1235.2|1234.2|1234.3|1233.3|1235.2|1234.2|1233.7|1232.7|18
1606275600000|2020-11-25 03:40:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1232.6|1231.6|37
1606275900000|2020-11-25 03:45:00|1233.4|1232.4|1232.7|1231.7|1233.4|1232.4|1232|1231|119
1606276200000|2020-11-25 03:50:00|1233.1|1232.1|1233.2|1232.2|1233.6|1232.6|1233.1|1232.1|11
1606276500000|2020-11-25 03:55:00|1232.8|1231.8|1231.6|1230.6|1232.8|1231.8|1231.4|1230.4|18
1606276800000|2020-11-25 04:00:00|1231.9|1230.9|1231.6|1230.6|1232.2|1231.2|1231.6|1230.6|18
1606277100000|2020-11-25 04:05:00|1231.7|1230.7|1231.1|1230.1|1231.7|1230.7|1231|1230|49
1606277400000|2020-11-25 04:10:00|1231|1230|1231.7|1230.7|1231.7|1230.7|1230.9|1229.9|26
1606277700000|2020-11-25 04:15:00|1231.8|1230.8|1231.9|1230.9|1232.4|1231.4|1231.8|1230.8|25
1606278000000|2020-11-25 04:20:00|1231.4|1230.4|1232.4|1231.4|1232.4|1231.4|1231.2|1230.2|46
1606278300000|2020-11-25 04:25:00|1232.1|1231.1|1232.1|1231.1|1232.3|1231.3|1232.1|1231.1|9
1606278600000|2020-11-25 04:30:00|1231.9|1230.9|1231.8|1230.8|1231.9|1230.9|1231.7|1230.7|6
1606278900000|2020-11-25 04:35:00|1231.9|1230.9|1231.2|1230.2|1232.1|1231.1|1231.1|1230.1|57
1606279200000|2020-11-25 04:40:00|1231|1230|1231.1|1230.1|1231.2|1230.2|1230.5|1229.5|11
1606279500000|2020-11-25 04:45:00|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|3
1606279800000|2020-11-25 04:50:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231|1230|8
1606280100000|2020-11-25 04:55:00|1230.6|1229.6|1230.2|1229.2|1230.6|1229.6|1230.2|1229.2|16
1606280400000|2020-11-25 05:00:00|1230.5|1229.5|1229.7|1228.7|1230.5|1229.5|1229.4|1228.4|25
1606280700000|2020-11-25 05:05:00|1229.9|1228.9|1227.8|1226.8|1229.9|1228.9|1227.8|1226.8|16
1606281000000|2020-11-25 05:10:00|1227.7|1226.7|1227.3|1226.3|1227.9|1226.9|1227.3|1226.3|12
1606281300000|2020-11-25 05:15:00|1226.9|1225.9|1226|1225|1226.9|1225.9|1226|1225|43
1606281600000|2020-11-25 05:20:00|1225.3|1224.3|1225.4|1224.4|1225.4|1224.4|1224.6|1223.6|23
1606281900000|2020-11-25 05:25:00|1225.6|1224.6|1225|1224|1225.8|1224.8|1225|1224|24
1606282200000|2020-11-25 05:30:00|1223.8|1222.8|1224.7|1223.7|1224.8|1223.8|1223.4|1222.4|55
1606282500000|2020-11-25 05:35:00|1225.3|1224.3|1225.2|1224.2|1225.7|1224.7|1224.9|1223.9|15
1606282800000|2020-11-25 05:40:00|1225.1|1224.1|1224.8|1223.8|1225.4|1224.4|1224.1|1223.1|224
1606283100000|2020-11-25 05:45:00|1224.6|1223.6|1224.3|1223.3|1224.6|1223.6|1223.6|1222.6|32
1606283400000|2020-11-25 05:50:00|1224.5|1223.5|1223.1|1222.1|1224.9|1223.9|1222.6|1221.6|70
1606283700000|2020-11-25 05:55:00|1223.2|1222.2|1223.3|1222.3|1224.1|1223.1|1223.1|1222.1|16
1606284000000|2020-11-25 06:00:00|1223.6|1222.6|1224.8|1223.8|1225|1224|1223.6|1222.6|21
1606284300000|2020-11-25 06:05:00|1225.9|1224.9|1225.2|1224.2|1226|1225|1225.2|1224.2|8
1606284600000|2020-11-25 06:10:00|1225.5|1224.5|1224.8|1223.8|1225.5|1224.5|1224.5|1223.5|5
1606284900000|2020-11-25 06:15:00|1224.5|1223.5|1224.8|1223.8|1224.8|1223.8|1224.5|1223.5|6
1606285200000|2020-11-25 06:20:00|1224.7|1223.7|1223.3|1222.3|1224.7|1223.7|1223.3|1222.3|22
1606285500000|2020-11-25 06:25:00|1223.6|1222.6|1223.5|1222.5|1224.1|1223.1|1223.5|1222.5|9
1606285800000|2020-11-25 06:30:00|1224|1223|1224.9|1223.9|1224.9|1223.9|1224|1223|12
1606286100000|2020-11-25 06:35:00|1224|1223|1223.6|1222.6|1224|1223|1223.3|1222.3|4
1606286400000|2020-11-25 06:40:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1222.8|1221.8|12
1606286700000|2020-11-25 06:45:00|1223.5|1222.5|1222.4|1221.4|1223.5|1222.5|1222.4|1221.4|4
1606287000000|2020-11-25 06:50:00|1222.7|1221.7|1221.8|1220.8|1222.7|1221.7|1221.8|1220.8|94
1606287300000|2020-11-25 06:55:00|1221.9|1220.9|1221.6|1220.6|1222.2|1221.2|1221.4|1220.4|73
1606287600000|2020-11-25 07:00:00|1221.7|1220.7|1223.3|1222.3|1223.3|1222.3|1221.2|1220.2|87
1606287900000|2020-11-25 07:05:00|1223|1222|1222.3|1221.3|1223.5|1222.5|1222.3|1221.3|161
1606288200000|2020-11-25 07:10:00|1222.5|1221.5|1222.4|1221.4|1222.6|1221.6|1221.9|1220.9|75
1606288500000|2020-11-25 07:15:00|1222.5|1221.5|1221.3|1220.3|1222.6|1221.6|1221.2|1220.2|67
1606288800000|2020-11-25 07:20:00|1222.1|1221.1|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|28
1606289100000|2020-11-25 07:25:00|1222|1221|1222.5|1221.5|1222.7|1221.7|1222|1221|38
1606289400000|2020-11-25 07:30:00|1222.6|1221.6|1223.1|1222.1|1223.5|1222.5|1222.6|1221.6|58
1606289700000|2020-11-25 07:35:00|1223.2|1222.2|1224.2|1223.2|1224.5|1223.5|1223.2|1222.2|104
1606290000000|2020-11-25 07:40:00|1224.1|1223.1|1224.2|1223.2|1224.5|1223.5|1223.8|1222.8|111
1606290300000|2020-11-25 07:45:00|1224.1|1223.1|1223.3|1222.3|1224.1|1223.1|1223.3|1222.3|108
1606290600000|2020-11-25 07:50:00|1223.4|1222.4|1224.3|1223.3|1224.3|1223.3|1223.3|1222.3|74
1606290900000|2020-11-25 07:55:00|1224.4|1223.4|1224.9|1223.9|1225|1224|1224.2|1223.2|254
1606291200000|2020-11-25 08:00:00|1224.8|1223.8|1225.4|1224.4|1225.4|1224.4|1224.4|1223.4|553
1606291500000|2020-11-25 08:05:00|1225.5|1224.5|1225.6|1224.6|1226.3|1225.3|1225.4|1224.4|568
1606291800000|2020-11-25 08:10:00|1225.5|1224.5|1224.7|1223.7|1226.1|1225.1|1224.4|1223.4|410
1606292100000|2020-11-25 08:15:00|1224.8|1223.8|1224.5|1223.5|1225.4|1224.4|1224.4|1223.4|289
1606292400000|2020-11-25 08:20:00|1224.6|1223.6|1224.1|1223.1|1224.9|1223.9|1223.6|1222.6|342
1606292700000|2020-11-25 08:25:00|1224|1223|1224.6|1223.6|1225.1|1224.1|1224|1223|245
1606293000000|2020-11-25 08:30:00|1224.5|1223.5|1224.9|1223.9|1225.2|1224.2|1224|1223|147
1606293300000|2020-11-25 08:35:00|1224.8|1223.8|1223.9|1222.9|1225.1|1224.1|1223.9|1222.9|218
1606293600000|2020-11-25 08:40:00|1223.8|1222.8|1223.3|1222.3|1224.2|1223.2|1223.1|1222.1|158
1606293900000|2020-11-25 08:45:00|1223.2|1222.2|1222|1221|1223.2|1222.2|1222|1221|86
1606294200000|2020-11-25 08:50:00|1221.9|1220.9|1221.6|1220.6|1222.8|1221.8|1221.5|1220.5|144
1606294500000|2020-11-25 08:55:00|1221.4|1220.4|1221.5|1220.5|1222.6|1221.6|1221.1|1220.1|197
1606294800000|2020-11-25 09:00:00|1221.6|1220.6|1221.7|1220.7|1222.3|1221.3|1221.5|1220.5|142
1606295100000|2020-11-25 09:05:00|1221.6|1220.6|1221.9|1220.9|1222.4|1221.4|1221.3|1220.3|118
1606295400000|2020-11-25 09:10:00|1222|1221|1221.9|1220.9|1222.3|1221.3|1221.6|1220.6|147
1606295700000|2020-11-25 09:15:00|1221.8|1220.8|1222.3|1221.3|1222.9|1221.9|1221.7|1220.7|143
1606296000000|2020-11-25 09:20:00|1222.2|1221.2|1221|1220|1222.4|1221.4|1220.9|1219.9|256
1606296300000|2020-11-25 09:25:00|1221.1|1220.1|1219.8|1218.8|1221.2|1220.2|1219.4|1218.4|332
1606296600000|2020-11-25 09:30:00|1219.9|1218.9|1220.7|1219.7|1220.8|1219.8|1219.4|1218.4|292
1606296900000|2020-11-25 09:35:00|1220.6|1219.6|1220.4|1219.4|1220.6|1219.6|1219.6|1218.6|285
1606297200000|2020-11-25 09:40:00|1220.8|1219.8|1221|1220|1221.1|1220.1|1220.2|1219.2|166
1606297500000|2020-11-25 09:45:00|1220.9|1219.9|1221|1220|1221.4|1220.4|1220.8|1219.8|94
1606297800000|2020-11-25 09:50:00|1221.1|1220.1|1221|1220|1221.3|1220.3|1220.5|1219.5|159
1606298100000|2020-11-25 09:55:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.3|1219.3|117
1606298400000|2020-11-25 10:00:00|1220.6|1219.6|1221.2|1220.2|1221.5|1220.5|1220.6|1219.6|121
1606298700000|2020-11-25 10:05:00|1221.3|1220.3|1221.2|1220.2|1221.7|1220.7|1220.6|1219.6|96
1606299000000|2020-11-25 10:10:00|1221.3|1220.3|1221.8|1220.8|1222|1221|1221.3|1220.3|100
1606299300000|2020-11-25 10:15:00|1222|1221|1221.8|1220.8|1222|1221|1221.2|1220.2|53
1606299600000|2020-11-25 10:20:00|1221.7|1220.7|1221.3|1220.3|1221.7|1220.7|1221.2|1220.2|35
1606299900000|2020-11-25 10:25:00|1221.4|1220.4|1221.2|1220.2|1221.8|1220.8|1220.7|1219.7|80
1606300200000|2020-11-25 10:30:00|1221.3|1220.3|1221.4|1220.4|1221.6|1220.6|1221.1|1220.1|38
1606300500000|2020-11-25 10:35:00|1221.3|1220.3|1221.8|1220.8|1221.9|1220.9|1221.1|1220.1|38
1606300800000|2020-11-25 10:40:00|1221.6|1220.6|1220.3|1219.3|1221.6|1220.6|1220.3|1219.3|148
1606301100000|2020-11-25 10:45:00|1220.4|1219.4|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|185
1606301400000|2020-11-25 10:50:00|1220.4|1219.4|1220|1219|1220.4|1219.4|1219.5|1218.5|176
1606301700000|2020-11-25 10:55:00|1219.8|1218.8|1219.9|1218.9|1220.4|1219.4|1219.7|1218.7|141
1606302000000|2020-11-25 11:00:00|1219.8|1218.8|1219.7|1218.7|1220.3|1219.3|1219.6|1218.6|149
1606302300000|2020-11-25 11:05:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1219.1|1218.1|155
1606302600000|2020-11-25 11:10:00|1219.4|1218.4|1219.7|1218.7|1219.9|1218.9|1219.1|1218.1|186
1606302900000|2020-11-25 11:15:00|1219.6|1218.6|1219.9|1218.9|1219.9|1218.9|1219.4|1218.4|60
1606303200000|2020-11-25 11:20:00|1220|1219|1220|1219|1220.3|1219.3|1219.9|1218.9|67
1606303500000|2020-11-25 11:25:00|1219.7|1218.7|1220.1|1219.1|1220.2|1219.2|1219.7|1218.7|18
1606303800000|2020-11-25 11:30:00|1220.2|1219.2|1220.7|1219.7|1220.8|1219.8|1220.2|1219.2|55
1606304100000|2020-11-25 11:35:00|1220.8|1219.8|1220.8|1219.8|1221|1220|1220.7|1219.7|50
1606304400000|2020-11-25 11:40:00|1220.9|1219.9|1222.2|1221.2|1222.3|1221.3|1220.8|1219.8|341
1606304700000|2020-11-25 11:45:00|1222.3|1221.3|1222.1|1221.1|1222.4|1221.4|1222|1221|175
1606305000000|2020-11-25 11:50:00|1222.2|1221.2|1222.5|1221.5|1222.6|1221.6|1222.1|1221.1|185
1606305300000|2020-11-25 11:55:00|1222.6|1221.6|1222.5|1221.5|1222.6|1221.6|1222.2|1221.2|182
1606305600000|2020-11-25 12:00:00|1222.6|1221.6|1223.7|1222.7|1223.7|1222.7|1222.6|1221.6|415
1606305900000|2020-11-25 12:05:00|1223.6|1222.6|1223.7|1222.7|1224.1|1223.1|1223.3|1222.3|127
1606306200000|2020-11-25 12:10:00|1223.8|1222.8|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|108
1606306500000|2020-11-25 12:15:00|1224|1223|1224.8|1223.8|1224.8|1223.8|1224|1223|173
1606306800000|2020-11-25 12:20:00|1224.7|1223.7|1224.3|1223.3|1224.7|1223.7|1224.2|1223.2|166
1606307100000|2020-11-25 12:25:00|1224.2|1223.2|1224.8|1223.8|1224.8|1223.8|1224.1|1223.1|160
1606307400000|2020-11-25 12:30:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.5|1223.5|167
1606307700000|2020-11-25 12:35:00|1224.6|1223.6|1224.2|1223.2|1224.9|1223.9|1224.1|1223.1|177
1606308000000|2020-11-25 12:40:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.9|1222.9|75
1606308300000|2020-11-25 12:45:00|1223.7|1222.7|1223.2|1222.2|1224|1223|1223.2|1222.2|131
1606308600000|2020-11-25 12:50:00|1223.1|1222.1|1222.8|1221.8|1223.6|1222.6|1222.8|1221.8|97
1606308900000|2020-11-25 12:55:00|1222.9|1221.9|1223.6|1222.6|1223.6|1222.6|1222.9|1221.9|82
1606309200000|2020-11-25 13:00:00|1223.5|1222.5|1224.2|1223.2|1224.4|1223.4|1223.3|1222.3|365
1606309500000|2020-11-25 13:05:00|1224.1|1223.1|1224.5|1223.5|1224.7|1223.7|1224.1|1223.1|319
1606309800000|2020-11-25 13:10:00|1224.6|1223.6|1223.8|1222.8|1224.6|1223.6|1223.8|1222.8|208
1606310100000|2020-11-25 13:15:00|1223.9|1222.9|1223|1222|1224.4|1223.4|1223|1222|217
1606310400000|2020-11-25 13:20:00|1223.1|1222.1|1223.7|1222.7|1223.9|1222.9|1223.1|1222.1|150
1606310700000|2020-11-25 13:25:00|1223.8|1222.8|1223.7|1222.7|1223.9|1222.9|1223.3|1222.3|128
1606311000000|2020-11-25 13:30:00|1223.8|1222.8|1224.8|1223.8|1225.1|1224.1|1223.3|1222.3|341
1606311300000|2020-11-25 13:35:00|1224.7|1223.7|1224.5|1223.5|1224.7|1223.7|1224|1223|353
1606311600000|2020-11-25 13:40:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.3|1223.3|245
1606311900000|2020-11-25 13:45:00|1224.6|1223.6|1224.3|1223.3|1224.6|1223.6|1223.9|1222.9|191
1606312200000|2020-11-25 13:50:00|1224.2|1223.2|1224|1223|1224.3|1223.3|1223.4|1222.4|237
1606312500000|2020-11-25 13:55:00|1223.7|1222.7|1224.3|1223.3|1224.4|1223.4|1223.7|1222.7|247
1606312800000|2020-11-25 14:00:00|1224.4|1223.4|1223.8|1222.8|1224.4|1223.4|1223.7|1222.7|238
1606313100000|2020-11-25 14:05:00|1223.7|1222.7|1224|1223|1224|1223|1223.4|1222.4|114
1606313400000|2020-11-25 14:10:00|1223.9|1222.9|1224.3|1223.3|1224.5|1223.5|1223.7|1222.7|350
1606313700000|2020-11-25 14:15:00|1224.2|1223.2|1224.5|1223.5|1224.5|1223.5|1224.1|1223.1|361
1606314000000|2020-11-25 14:20:00|1224.4|1223.4|1224.6|1223.6|1225|1224|1224|1223|505
1606314300000|2020-11-25 14:25:00|1224.5|1223.5|1224.8|1223.8|1225.3|1224.3|1224.4|1223.4|554
1606314600000|2020-11-25 14:30:00|1224.5|1224|1223.9|1223.4|1226.2|1225.7|1223.3|1222.8|6310
1606314900000|2020-11-25 14:35:00|1224|1223.5|1223|1222.5|1224.3|1223.8|1222.9|1222.4|2440
1606315200000|2020-11-25 14:40:00|1223.1|1222.6|1223.7|1223.2|1224.1|1223.6|1223|1222.5|1436
1606315500000|2020-11-25 14:45:00|1223.8|1223.3|1222.9|1222.4|1224.2|1223.7|1222.9|1222.4|2309
1606315800000|2020-11-25 14:50:00|1222.8|1222.3|1223|1222.5|1223.5|1223|1222.7|1222.2|2123
1606316100000|2020-11-25 14:55:00|1223.1|1222.6|1222.9|1222.4|1223.2|1222.7|1222.2|1221.7|1361
1606316400000|2020-11-25 15:00:00|1223|1222.5|1221.1|1220.6|1223.2|1222.7|1221|1220.5|1114
1606316700000|2020-11-25 15:05:00|1220.9|1220.4|1222.6|1222.1|1222.8|1222.3|1220.5|1220|2199
1606317000000|2020-11-25 15:10:00|1222.7|1222.2|1225|1224.5|1225|1224.5|1222.5|1222|1498
1606317300000|2020-11-25 15:15:00|1224.9|1224.4|1225.5|1225|1225.6|1225.1|1224.6|1224.1|1268
1606317600000|2020-11-25 15:20:00|1225.4|1224.9|1225.8|1225.3|1225.8|1225.3|1224.6|1224.1|843
1606317900000|2020-11-25 15:25:00|1225.9|1225.4|1226|1225.5|1226.1|1225.6|1225.4|1224.9|1030
1606318200000|2020-11-25 15:30:00|1226.1|1225.6|1226.6|1226.1|1226.6|1226.1|1225.9|1225.4|590
1606318500000|2020-11-25 15:35:00|1226.5|1226|1227.9|1227.4|1227.9|1227.4|1226.5|1226|670
1606318800000|2020-11-25 15:40:00|1227.8|1227.3|1228.3|1227.8|1229.3|1228.8|1227.5|1227|1379
1606319100000|2020-11-25 15:45:00|1228.2|1227.7|1227.8|1227.3|1228.7|1228.2|1227.5|1227|2044
1606319400000|2020-11-25 15:50:00|1227.7|1227.2|1226.7|1226.2|1227.9|1227.4|1226.7|1226.2|1620
1606319700000|2020-11-25 15:55:00|1226.8|1226.3|1227|1226.5|1227|1226.5|1226.4|1225.9|1254
1606320000000|2020-11-25 16:00:00|1226.9|1226.4|1227.8|1227.3|1227.9|1227.4|1226.7|1226.2|679
1606320300000|2020-11-25 16:05:00|1227.7|1227.2|1227.5|1227|1227.8|1227.3|1227.1|1226.6|743
1606320600000|2020-11-25 16:10:00|1227.6|1227.1|1227.8|1227.3|1227.9|1227.4|1227.3|1226.8|624
1606320900000|2020-11-25 16:15:00|1227.9|1227.4|1227.3|1226.8|1228|1227.5|1226.9|1226.4|674
1606321200000|2020-11-25 16:20:00|1227.4|1226.9|1228.3|1227.8|1228.3|1227.8|1227.4|1226.9|764
1606321500000|2020-11-25 16:25:00|1228.2|1227.7|1228.3|1227.8|1228.4|1227.9|1228.1|1227.6|1046
1606321800000|2020-11-25 16:30:00|1228.1|1227.6|1227.8|1227.3|1228.4|1227.9|1227.7|1227.2|677
1606322100000|2020-11-25 16:35:00|1227.7|1227.2|1227.9|1227.4|1228.1|1227.6|1227.5|1227|494
1606322400000|2020-11-25 16:40:00|1228|1227.5|1226.5|1226|1228.1|1227.6|1226.5|1226|464
1606322700000|2020-11-25 16:45:00|1226.6|1226.1|1227.6|1227.1|1227.6|1227.1|1226.3|1225.8|823
1606323000000|2020-11-25 16:50:00|1227.7|1227.2|1227|1226.5|1228|1227.5|1226.9|1226.4|293
1606323300000|2020-11-25 16:55:00|1226.9|1226.4|1227|1226.5|1227.1|1226.6|1226.7|1226.2|222
1606323600000|2020-11-25 17:00:00|1227.1|1226.6|1226.6|1226.1|1227.1|1226.6|1226.4|1225.9|337
1606323900000|2020-11-25 17:05:00|1226.7|1226.2|1226.1|1225.6|1226.8|1226.3|1226|1225.5|460
1606324200000|2020-11-25 17:10:00|1226|1225.5|1226|1225.5|1226|1225.5|1225.4|1224.9|730
1606324500000|2020-11-25 17:15:00|1226.1|1225.6|1226.1|1225.6|1226.2|1225.7|1225.9|1225.4|217
1606324800000|2020-11-25 17:20:00|1226.2|1225.7|1226.2|1225.7|1226.3|1225.8|1226|1225.5|238
1606325100000|2020-11-25 17:25:00|1226.1|1225.6|1225.9|1225.4|1226.3|1225.8|1225.9|1225.4|366
1606325400000|2020-11-25 17:30:00|1226|1225.5|1226.1|1225.6|1226.2|1225.7|1225.9|1225.4|350
1606325700000|2020-11-25 17:35:00|1226|1225.5|1225.8|1225.3|1226.1|1225.6|1225.7|1225.2|329
1606326000000|2020-11-25 17:40:00|1225.9|1225.4|1226.2|1225.7|1226.3|1225.8|1225.8|1225.3|470
1606326300000|2020-11-25 17:45:00|1226.3|1225.8|1226.6|1226.1|1226.6|1226.1|1226.1|1225.6|299
1606326600000|2020-11-25 17:50:00|1226.5|1226|1226.9|1226.4|1226.9|1226.4|1226.4|1225.9|148
1606326900000|2020-11-25 17:55:00|1227|1226.5|1227.8|1227.3|1227.8|1227.3|1226.9|1226.4|210
1606327200000|2020-11-25 18:00:00|1227.9|1227.4|1228.1|1227.6|1228.5|1228|1227.8|1227.3|493
1606327500000|2020-11-25 18:05:00|1228.2|1227.7|1228|1227.5|1228.2|1227.7|1227.8|1227.3|386
1606327800000|2020-11-25 18:10:00|1227.9|1227.4|1227.6|1227.1|1227.9|1227.4|1227.3|1226.8|419
1606328100000|2020-11-25 18:15:00|1227.5|1227|1227.9|1227.4|1227.9|1227.4|1227.5|1227|203
1606328400000|2020-11-25 18:20:00|1227.8|1227.3|1228|1227.5|1228|1227.5|1227.6|1227.1|279
1606328700000|2020-11-25 18:25:00|1228.1|1227.6|1227.5|1227|1228.1|1227.6|1227.5|1227|305
1606329000000|2020-11-25 18:30:00|1227.4|1226.9|1228|1227.5|1228|1227.5|1227|1226.5|342
1606329300000|2020-11-25 18:35:00|1227.9|1227.4|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|259
1606329600000|2020-11-25 18:40:00|1228|1227.5|1228|1227.5|1228|1227.5|1227.6|1227.1|363
1606329900000|2020-11-25 18:45:00|1227.8|1227.3|1228.1|1227.6|1228.1|1227.6|1227.3|1226.8|399
1606330200000|2020-11-25 18:50:00|1228.2|1227.7|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|369
1606330500000|2020-11-25 18:55:00|1228|1227.5|1227.5|1227|1228.1|1227.6|1227.5|1227|504
1606330800000|2020-11-25 19:00:00|1227.4|1226.9|1227.2|1226.7|1227.8|1227.3|1227|1226.5|696
1606331100000|2020-11-25 19:05:00|1227.1|1226.6|1226.8|1226.3|1227.6|1227.1|1226.6|1226.1|331
1606331400000|2020-11-25 19:10:00|1226.9|1226.4|1226.5|1226|1226.9|1226.4|1226.2|1225.7|687
1606331700000|2020-11-25 19:15:00|1226.6|1226.1|1226.7|1226.2|1227.1|1226.6|1226.5|1226|353
1606332000000|2020-11-25 19:20:00|1226.6|1226.1|1226.3|1225.8|1226.8|1226.3|1226.2|1225.7|806
1606332300000|2020-11-25 19:25:00|1226.4|1225.9|1226.3|1225.8|1226.5|1226|1225.9|1225.4|711
1606332600000|2020-11-25 19:30:00|1226.4|1225.9|1225.8|1225.3|1226.4|1225.9|1225.8|1225.3|564
1606332900000|2020-11-25 19:35:00|1225.7|1225.2|1225.3|1224.8|1225.8|1225.3|1225|1224.5|807
1606333200000|2020-11-25 19:40:00|1225.4|1224.9|1225.2|1224.7|1225.7|1225.2|1224.8|1224.3|648
1606333500000|2020-11-25 19:45:00|1225.1|1224.6|1225.4|1224.9|1225.5|1225|1225|1224.5|492
1606333800000|2020-11-25 19:50:00|1225.5|1225|1226.1|1225.6|1226.2|1225.7|1225.4|1224.9|354
1606334100000|2020-11-25 19:55:00|1226.2|1225.7|1226.8|1226.3|1227|1226.5|1226.2|1225.7|449
1606334400000|2020-11-25 20:00:00|1226.7|1226.2|1226.6|1226.1|1226.7|1226.2|1226.4|1225.9|313
1606334700000|2020-11-25 20:05:00|1226.7|1226.2|1226.9|1226.4|1227.1|1226.6|1226.4|1225.9|591
1606335000000|2020-11-25 20:10:00|1227|1226.5|1227.5|1227|1227.7|1227.2|1226.9|1226.4|455
1606335300000|2020-11-25 20:15:00|1227.6|1227.1|1227.5|1227|1227.6|1227.1|1227.1|1226.6|658
1606335600000|2020-11-25 20:20:00|1227.6|1227.1|1228.3|1227.8|1228.3|1227.8|1227.5|1227|1114
1606335900000|2020-11-25 20:25:00|1228.4|1227.9|1229|1228.5|1229.5|1229|1228.4|1227.9|943
1606336200000|2020-11-25 20:30:00|1229.1|1228.6|1229.4|1228.9|1229.7|1229.2|1228.9|1228.4|1052
1606336500000|2020-11-25 20:35:00|1229.3|1228.8|1228.6|1228.1|1229.3|1228.8|1228.5|1228|945
1606336800000|2020-11-25 20:40:00|1228.7|1228.2|1229.3|1228.8|1229.4|1228.9|1228.6|1228.1|1235
1606337100000|2020-11-25 20:45:00|1229.2|1228.7|1229.2|1228.7|1229.4|1228.9|1228.9|1228.4|1544
1606337400000|2020-11-25 20:50:00|1229.1|1228.6|1229.4|1228.9|1229.6|1229.1|1229|1228.5|2633
1606337700000|2020-11-25 20:55:00|1229.5|1229|1229.2|1228.7|1230|1229.5|1228.3|1227.8|12677
1606338000000|2020-11-25 21:00:00|1229.5|1228.5|1228.9|1227.9|1229.6|1228.6|1228.8|1227.8|932
1606338300000|2020-11-25 21:05:00|1229|1228|1228.9|1227.9|1229.2|1228.2|1228.9|1227.9|150
1606338600000|2020-11-25 21:10:00|1229|1228|1228.4|1227.4|1229|1228|1228.4|1227.4|135
1606338900000|2020-11-25 21:15:00|||||||||1
1606339200000|2020-11-25 21:20:00|1228.7|1227.7|1229.1|1228.1|1229.2|1228.2|1228.7|1227.7|160
1606339500000|2020-11-25 21:25:00|1229.2|1228.2|1229.5|1228.5|1229.5|1228.5|1229.1|1228.1|21
1606339800000|2020-11-25 21:30:00|1229.3|1228.3|1229.4|1228.4|1229.4|1228.4|1229.3|1228.3|4
1606340400000|2020-11-25 21:40:00|1229|1228|1229|1228|1229|1228|1229|1228|2
1606340700000|2020-11-25 21:45:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|10
1606341300000|2020-11-25 21:55:00|1230.2|1229.2|1229.3|1228.3|1230.4|1229.4|1229.3|1228.3|15
1606341600000|2020-11-25 22:00:00|1230.4|1229.4|1231.3|1230.3|1231.3|1230.3|1230.4|1229.4|9
1606342800000|2020-11-25 22:20:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1229.2|1227.2|1230.2|1228.2|1229.1|1227.1|0
1606345500000|2020-11-25 23:05:00|1229.1|1227.1|1229.3|1227.3|1229.4|1227.4|1229.1|1227.1|0
1606345800000|2020-11-25 23:10:00|1229.4|1227.4|1229.8|1227.8|1229.9|1227.9|1229.4|1227.4|0
1606346100000|2020-11-25 23:15:00|1229.9|1227.9|1229.6|1227.6|1229.9|1227.9|1229.3|1227.3|0
1606346400000|2020-11-25 23:20:00|1229.5|1227.5|1229.9|1227.9|1229.9|1227.9|1229.4|1227.4|0
1606346700000|2020-11-25 23:25:00|1229.8|1227.8|1229.9|1227.9|1229.9|1227.9|1229.8|1227.8|0
1606347000000|2020-11-25 23:30:00|1230|1228|1229.5|1227.5|1230.1|1228.1|1229.4|1227.4|0
1606347300000|2020-11-25 23:35:00|1229.6|1227.6|1230.1|1228.1|1230.1|1228.1|1229.6|1227.6|0
1606347600000|2020-11-25 23:40:00|1230|1228|1230.1|1228.1|1230.2|1228.2|1229.9|1227.9|0
1606347900000|2020-11-25 23:45:00|1230|1228|1229.7|1227.7|1230.1|1228.1|1229.6|1227.6|0
1606348200000|2020-11-25 23:50:00|1229.8|1227.8|1229.9|1227.9|1230.1|1228.1|1229.7|1227.7|0
1606348500000|2020-11-25 23:55:00|1229.8|1227.8|1230|1228|1230|1228|1229.7|1227.7|0
1606348800000|2020-11-26 00:00:00|1229.9|1227.9|1229.7|1227.7|1230|1228|1229.6|1227.6|0
1606349100000|2020-11-26 00:05:00|1229.8|1227.8|1229.2|1227.2|1229.9|1227.9|1229|1227|0
1606349400000|2020-11-26 00:10:00|1229.3|1227.3|1228.8|1226.8|1229.3|1227.3|1228.7|1226.7|0
1606349700000|2020-11-26 00:15:00|1228.7|1226.7|1228.7|1226.7|1228.9|1226.9|1228.1|1226.1|0
1606350000000|2020-11-26 00:20:00|1228.8|1226.8|1229.7|1227.7|1229.7|1227.7|1228.8|1226.8|0
1606350300000|2020-11-26 00:25:00|1229.6|1227.6|1230|1228|1230.2|1228.2|1229.6|1227.6|0
1606350600000|2020-11-26 00:30:00|1229.9|1227.9|1230|1228|1230.2|1228.2|1229.7|1227.7|0
1606350900000|2020-11-26 00:35:00|1230.1|1228.1|1230.2|1228.2|1230.8|1228.8|1230|1228|0
1606351200000|2020-11-26 00:40:00|1230.3|1228.3|1230.9|1228.9|1231|1229|1230.2|1228.2|0
1606351500000|2020-11-26 00:45:00|1231|1229|1230.5|1228.5|1231.1|1229.1|1230.4|1228.4|0
1606351800000|2020-11-26 00:50:00|1230.6|1228.6|1230.2|1228.2|1230.6|1228.6|1230.2|1228.2|0
1606352100000|2020-11-26 00:55:00|1230.3|1228.3|1230.1|1228.1|1230.3|1228.3|1230.1|1228.1|0
1606352400000|2020-11-26 01:00:00|1230.8|1229.8|1231.7|1230.7|1231.7|1230.7|1230.5|1229.5|30
1606352700000|2020-11-26 01:05:00|1231.8|1230.8|1231.5|1230.5|1232|1231|1231.4|1230.4|32
1606353000000|2020-11-26 01:10:00|1231.6|1230.6|1229.9|1228.9|1231.6|1230.6|1229.9|1228.9|74
1606353300000|2020-11-26 01:15:00|1230.1|1229.1|1228.6|1227.6|1230.1|1229.1|1228|1227|68
1606353600000|2020-11-26 01:20:00|1228.5|1227.5|1228.7|1227.7|1228.7|1227.7|1228.5|1227.5|4
1606353900000|2020-11-26 01:25:00|1228.3|1227.3|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|36
1606354200000|2020-11-26 01:30:00|1228.4|1227.4|1229.4|1228.4|1229.6|1228.6|1227.1|1226.1|90
1606354500000|2020-11-26 01:35:00|1229.3|1228.3|1230.1|1229.1|1230.1|1229.1|1229.2|1228.2|11
1606354800000|2020-11-26 01:40:00|1230.7|1229.7|1230.8|1229.8|1230.8|1229.8|1230.7|1229.7|5
1606355100000|2020-11-26 01:45:00|1231|1230|1230.2|1229.2|1231|1230|1230.2|1229.2|16
1606355400000|2020-11-26 01:50:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|19
1606355700000|2020-11-26 01:55:00|1229.9|1228.9|1229.8|1228.8|1229.9|1228.9|1229.8|1228.8|5
1606356000000|2020-11-26 02:00:00|1230.8|1229.8|1231.3|1230.3|1231.4|1230.4|1230.8|1229.8|5
1606356300000|2020-11-26 02:05:00|1231.1|1230.1|1232.3|1231.3|1232.6|1231.6|1231.1|1230.1|46
1606356600000|2020-11-26 02:10:00|1232|1231|1230.4|1229.4|1232|1231|1230.4|1229.4|22
1606356900000|2020-11-26 02:15:00|1230.7|1229.7|1231.4|1230.4|1231.4|1230.4|1230.7|1229.7|14
1606357200000|2020-11-26 02:20:00|1231.8|1230.8|1230.4|1229.4|1231.8|1230.8|1230|1229|19
1606357500000|2020-11-26 02:25:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.1|1229.1|15
1606357800000|2020-11-26 02:30:00|1230.2|1229.2|1230.4|1229.4|1230.6|1229.6|1230.2|1229.2|23
1606358100000|2020-11-26 02:35:00|1230.5|1229.5|1230.5|1229.5|1231|1230|1230.5|1229.5|14
1606358400000|2020-11-26 02:40:00|1230.4|1229.4|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|14
1606358700000|2020-11-26 02:45:00|1231.3|1230.3|1231|1230|1231.3|1230.3|1230.6|1229.6|18
1606359000000|2020-11-26 02:50:00|1231.3|1230.3|1229.8|1228.8|1231.3|1230.3|1229.6|1228.6|35
1606359300000|2020-11-26 02:55:00|1230.2|1229.2|1230.1|1229.1|1230.3|1229.3|1230.1|1229.1|6
1606359600000|2020-11-26 03:00:00|1230|1229|1230|1229|1230.2|1229.2|1230|1229|6
1606359900000|2020-11-26 03:05:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|3
1606360200000|2020-11-26 03:10:00|1230.9|1229.9|1231.5|1230.5|1231.7|1230.7|1230.9|1229.9|15
1606360500000|2020-11-26 03:15:00|1231.6|1230.6|1231.3|1230.3|1232|1231|1231.3|1230.3|13
1606360800000|2020-11-26 03:20:00|1230.8|1229.8|1230.5|1229.5|1230.8|1229.8|1230.5|1229.5|7
1606361100000|2020-11-26 03:25:00|||||||||4
1606361400000|2020-11-26 03:30:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1
1606361700000|2020-11-26 03:35:00|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1
1606362000000|2020-11-26 03:40:00|1230.3|1229.3|1230.1|1229.1|1230.5|1229.5|1230.1|1229.1|7
1606362300000|2020-11-26 03:45:00|1229.5|1228.5|1229.1|1228.1|1229.5|1228.5|1229|1228|15
1606362600000|2020-11-26 03:50:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|5
1606362900000|2020-11-26 03:55:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|6
1606363200000|2020-11-26 04:00:00|1228.9|1227.9|1229.3|1228.3|1229.3|1228.3|1228.9|1227.9|4
1606363500000|2020-11-26 04:05:00|1228.9|1227.9|1229.2|1228.2|1229.4|1228.4|1228.9|1227.9|19
1606363800000|2020-11-26 04:10:00|1228.3|1227.3|1228.9|1227.9|1229.1|1228.1|1228.3|1227.3|13
1606364100000|2020-11-26 04:15:00|1228.8|1227.8|1228.7|1227.7|1229|1228|1228.7|1227.7|5
1606364400000|2020-11-26 04:20:00|1228.8|1227.8|1229|1228|1229|1228|1228.8|1227.8|6
1606364700000|2020-11-26 04:25:00|1229.1|1228.1|1229.7|1228.7|1229.7|1228.7|1229.1|1228.1|11
1606365000000|2020-11-26 04:30:00|1229.2|1228.2|1229|1228|1229.4|1228.4|1228.9|1227.9|12
1606365300000|2020-11-26 04:35:00|1229.1|1228.1|1229.2|1228.2|1229.4|1228.4|1229.1|1228.1|11
1606365600000|2020-11-26 04:40:00|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.4|1228.4|17
1606365900000|2020-11-26 04:45:00|1229.8|1228.8|1230|1229|1230.3|1229.3|1229.8|1228.8|9
1606366200000|2020-11-26 04:50:00|1230.4|1229.4|1229.9|1228.9|1230.4|1229.4|1229.7|1228.7|6
1606366500000|2020-11-26 04:55:00|1230|1229|1229.8|1228.8|1230|1229|1229.8|1228.8|7
1606366800000|2020-11-26 05:00:00|1230.1|1229.1|1231.2|1230.2|1231.2|1230.2|1229.7|1228.7|33
1606367100000|2020-11-26 05:05:00|1231.1|1230.1|1231.8|1230.8|1232|1231|1231.1|1230.1|48
1606367400000|2020-11-26 05:10:00|1232|1231|1231.9|1230.9|1232.4|1231.4|1231.9|1230.9|10
1606367700000|2020-11-26 05:15:00|1232.3|1231.3|1232.3|1231.3|1232.4|1231.4|1232.1|1231.1|7
1606368000000|2020-11-26 05:20:00|1232.7|1231.7|1233|1232|1233|1232|1232|1231|20
1606368300000|2020-11-26 05:25:00|1233.2|1232.2|1232.3|1231.3|1233.2|1232.2|1232.3|1231.3|33
1606368600000|2020-11-26 05:30:00|1232.6|1231.6|1232.5|1231.5|1232.9|1231.9|1232.5|1231.5|21
1606368900000|2020-11-26 05:35:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.8|1231.8|9
1606369200000|2020-11-26 05:40:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1606369500000|2020-11-26 05:45:00|1233.2|1232.2|1233.3|1232.3|1233.3|1232.3|1233.1|1232.1|10
1606369800000|2020-11-26 05:50:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|14
1606370100000|2020-11-26 05:55:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|39
1606370400000|2020-11-26 06:00:00|1234.1|1233.1|1233.6|1232.6|1234.1|1233.1|1233.5|1232.5|23
1606370700000|2020-11-26 06:05:00|1233|1232|1232.9|1231.9|1233.1|1232.1|1232.9|1231.9|3
1606371000000|2020-11-26 06:10:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1233|1232|7
1606371300000|2020-11-26 06:15:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1
1606371600000|2020-11-26 06:20:00|1233.3|1232.3|1233.6|1232.6|1233.7|1232.7|1233.2|1232.2|14
1606371900000|2020-11-26 06:25:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|4
1606372200000|2020-11-26 06:30:00|1233.3|1232.3|1233.1|1232.1|1233.3|1232.3|1233.1|1232.1|10
1606372500000|2020-11-26 06:35:00|1233.3|1232.3|1233.5|1232.5|1233.6|1232.6|1233.3|1232.3|8
1606372800000|2020-11-26 06:40:00|1233.7|1232.7|1233.8|1232.8|1233.8|1232.8|1233.7|1232.7|13
1606373100000|2020-11-26 06:45:00|1233.9|1232.9|1234.2|1233.2|1234.2|1233.2|1233.9|1232.9|12
1606373400000|2020-11-26 06:50:00|1234.3|1233.3|1234|1233|1234.4|1233.4|1234|1233|17
1606373700000|2020-11-26 06:55:00|1234.1|1233.1|1234.7|1233.7|1234.8|1233.8|1234.1|1233.1|12
1606374000000|2020-11-26 07:00:00|1234.9|1233.9|1233.7|1232.7|1234.9|1233.9|1233.5|1232.5|79
1606374300000|2020-11-26 07:05:00|1233.8|1232.8|1234.1|1233.1|1234.4|1233.4|1233.8|1232.8|47
1606374600000|2020-11-26 07:10:00|1234.2|1233.2|1234.8|1233.8|1235|1234|1234.2|1233.2|88
1606374900000|2020-11-26 07:15:00|1234.7|1233.7|1235.1|1234.1|1235.2|1234.2|1234.6|1233.6|45
1606375200000|2020-11-26 07:20:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1234.8|1233.8|41
1606375500000|2020-11-26 07:25:00|1234.7|1233.7|1235|1234|1235|1234|1234.7|1233.7|35
1606375800000|2020-11-26 07:30:00|1235.1|1234.1|1234.9|1233.9|1235.2|1234.2|1234.7|1233.7|39
1606376100000|2020-11-26 07:35:00|1235|1234|1234.5|1233.5|1235.1|1234.1|1234.5|1233.5|44
1606376400000|2020-11-26 07:40:00|1234.9|1233.9|1235.1|1234.1|1235.3|1234.3|1234.8|1233.8|40
1606376700000|2020-11-26 07:45:00|1235.2|1234.2|1234.9|1233.9|1235.3|1234.3|1234.9|1233.9|65
1606377000000|2020-11-26 07:50:00|1235.1|1234.1|1234|1233|1235.1|1234.1|1233.8|1232.8|102
1606377300000|2020-11-26 07:55:00|1234.1|1233.1|1234.1|1233.1|1234.3|1233.3|1234|1233|60
1606377600000|2020-11-26 08:00:00|1234|1233|1233.9|1232.9|1234.6|1233.6|1233.8|1232.8|310
1606377900000|2020-11-26 08:05:00|1234|1233|1234.8|1233.8|1234.8|1233.8|1233.9|1232.9|87
1606378200000|2020-11-26 08:10:00|1235|1234|1235.8|1234.8|1235.9|1234.9|1234.8|1233.8|152
1606378500000|2020-11-26 08:15:00|1235.6|1234.6|1235|1234|1235.6|1234.6|1235|1234|74
1606378800000|2020-11-26 08:20:00|1234.9|1233.9|1234.6|1233.6|1235.1|1234.1|1234.4|1233.4|54
1606379100000|2020-11-26 08:25:00|1234.7|1233.7|1235.3|1234.3|1235.5|1234.5|1234.7|1233.7|143
1606379400000|2020-11-26 08:30:00|1235.4|1234.4|1235.1|1234.1|1235.8|1234.8|1235.1|1234.1|165
1606379700000|2020-11-26 08:35:00|1235|1234|1235.3|1234.3|1235.5|1234.5|1235|1234|81
1606380000000|2020-11-26 08:40:00|1235.2|1234.2|1235.4|1234.4|1235.6|1234.6|1234.7|1233.7|194
1606380300000|2020-11-26 08:45:00|1235.3|1234.3|1234.8|1233.8|1235.4|1234.4|1234.8|1233.8|70
1606380600000|2020-11-26 08:50:00|1234.7|1233.7|1234.3|1233.3|1235|1234|1234.2|1233.2|27
1606380900000|2020-11-26 08:55:00|1234.6|1233.6|1233.8|1232.8|1234.6|1233.6|1233.7|1232.7|66
1606381200000|2020-11-26 09:00:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|386
1606381500000|2020-11-26 09:05:00|1233.7|1232.7|1234.2|1233.2|1234.3|1233.3|1233.7|1232.7|64
1606381800000|2020-11-26 09:10:00|1234.3|1233.3|1234.7|1233.7|1234.7|1233.7|1234.3|1233.3|41
1606382100000|2020-11-26 09:15:00|1234.8|1233.8|1234.7|1233.7|1234.8|1233.8|1234.4|1233.4|39
1606382400000|2020-11-26 09:20:00|1234.6|1233.6|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|173
1606382700000|2020-11-26 09:25:00|1234|1233|1232.8|1231.8|1234|1233|1232.6|1231.6|674
1606383000000|2020-11-26 09:30:00|1233|1232|1232.7|1231.7|1233.5|1232.5|1232.7|1231.7|466
1606383300000|2020-11-26 09:35:00|1232.6|1231.6|1233.1|1232.1|1233.1|1232.1|1232.1|1231.1|539
1606383600000|2020-11-26 09:40:00|1233.3|1232.3|1232.6|1231.6|1233.4|1232.4|1232.6|1231.6|52
1606383900000|2020-11-26 09:45:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.7|1231.7|171
1606384200000|2020-11-26 09:50:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|79
1606384500000|2020-11-26 09:55:00|1233.3|1232.3|1233.1|1232.1|1233.3|1232.3|1232.9|1231.9|53
1606384800000|2020-11-26 10:00:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233.1|1232.1|70
1606385100000|2020-11-26 10:05:00|1233.9|1232.9|1233.9|1232.9|1234.1|1233.1|1233.7|1232.7|40
1606385400000|2020-11-26 10:10:00|1234|1233|1234.2|1233.2|1234.3|1233.3|1234|1233|22
1606385700000|2020-11-26 10:15:00|1234.3|1233.3|1234.1|1233.1|1234.5|1233.5|1234.1|1233.1|37
1606386000000|2020-11-26 10:20:00|1234.4|1233.4|1234|1233|1234.4|1233.4|1234|1233|17
1606386300000|2020-11-26 10:25:00|1233.9|1232.9|1234.2|1233.2|1234.3|1233.3|1233.8|1232.8|33
1606386600000|2020-11-26 10:30:00|1234.1|1233.1|1234.3|1233.3|1234.3|1233.3|1234|1233|22
1606386900000|2020-11-26 10:35:00|1234.2|1233.2|1234.1|1233.1|1234.3|1233.3|1234|1233|25
1606387200000|2020-11-26 10:40:00|1234|1233|1233.9|1232.9|1234.3|1233.3|1233.7|1232.7|47
1606387500000|2020-11-26 10:45:00|1234|1233|1233.8|1232.8|1234.2|1233.2|1233.8|1232.8|63
1606387800000|2020-11-26 10:50:00|1233.7|1232.7|1233.4|1232.4|1233.9|1232.9|1233.4|1232.4|34
1606388100000|2020-11-26 10:55:00|1233.5|1232.5|1233.9|1232.9|1234.1|1233.1|1233.5|1232.5|24
1606388400000|2020-11-26 11:00:00|1234|1233|1234.1|1233.1|1234.1|1233.1|1233.9|1232.9|25
1606388700000|2020-11-26 11:05:00|1234.2|1233.2|1234.3|1233.3|1234.3|1233.3|1234|1233|61
1606389000000|2020-11-26 11:10:00|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234|1233|59
1606389300000|2020-11-26 11:15:00|1234.3|1233.3|1234.6|1233.6|1234.6|1233.6|1234.3|1233.3|25
1606389600000|2020-11-26 11:20:00|1234.7|1233.7|1234.9|1233.9|1235|1234|1234.7|1233.7|69
1606389900000|2020-11-26 11:25:00|1234.8|1233.8|1234.3|1233.3|1234.8|1233.8|1234.3|1233.3|108
1606390200000|2020-11-26 11:30:00|1234.4|1233.4|1235.2|1234.2|1235.3|1234.3|1234.4|1233.4|339
1606390500000|2020-11-26 11:35:00|1235.3|1234.3|1235.1|1234.1|1235.4|1234.4|1235.1|1234.1|47
1606390800000|2020-11-26 11:40:00|1235.3|1234.3|1235.3|1234.3|1235.4|1234.4|1234.9|1233.9|46
1606391100000|2020-11-26 11:45:00|1235.4|1234.4|1235.1|1234.1|1235.4|1234.4|1235|1234|18
1606391400000|2020-11-26 11:50:00|1235.3|1234.3|1235.1|1234.1|1235.6|1234.6|1235|1234|48
1606391700000|2020-11-26 11:55:00|1235.3|1234.3|1234.2|1233.2|1235.3|1234.3|1234.1|1233.1|66
1606392000000|2020-11-26 12:00:00|1234.1|1233.1|1233.6|1232.6|1234.1|1233.1|1233.6|1232.6|106
1606392300000|2020-11-26 12:05:00|1233.4|1232.4|1233.5|1232.5|1233.6|1232.6|1233.3|1232.3|19
1606392600000|2020-11-26 12:10:00|1233.6|1232.6|1233|1232|1233.6|1232.6|1232.9|1231.9|37
1606392900000|2020-11-26 12:15:00|1232.9|1231.9|1233.1|1232.1|1233.2|1232.2|1232.8|1231.8|15
1606393200000|2020-11-26 12:20:00|1233.2|1232.2|1233.3|1232.3|1233.4|1232.4|1233|1232|33
1606393500000|2020-11-26 12:25:00|1233.5|1232.5|1233.3|1232.3|1233.6|1232.6|1233.2|1232.2|36
1606393800000|2020-11-26 12:30:00|1233.4|1232.4|1233.2|1232.2|1233.4|1232.4|1233|1232|33
1606394100000|2020-11-26 12:35:00|1233.3|1232.3|1233.3|1232.3|1233.4|1232.4|1233.2|1232.2|24
1606394400000|2020-11-26 12:40:00|1233.4|1232.4|1233.1|1232.1|1233.6|1232.6|1232.9|1231.9|46
1606394700000|2020-11-26 12:45:00|1233|1232|1233|1232|1233.3|1232.3|1232.9|1231.9|69
1606395000000|2020-11-26 12:50:00|1233.1|1232.1|1233.1|1232.1|1233.3|1232.3|1233|1232|144
1606395300000|2020-11-26 12:55:00|1233|1232|1232.6|1231.6|1233.2|1232.2|1232.5|1231.5|65
1606395600000|2020-11-26 13:00:00|1232.7|1231.7|1233.2|1232.2|1233.4|1232.4|1232.6|1231.6|68
1606395900000|2020-11-26 13:05:00|1233|1232|1233|1232|1233.1|1232.1|1232.7|1231.7|81
1606396200000|2020-11-26 13:10:00|1232.9|1231.9|1232.5|1231.5|1233|1232|1232.3|1231.3|199
1606396500000|2020-11-26 13:15:00|1232.6|1231.6|1232.4|1231.4|1233|1232|1232.3|1231.3|100
1606396800000|2020-11-26 13:20:00|1232.5|1231.5|1233.1|1232.1|1233.2|1232.2|1232.5|1231.5|52
1606397100000|2020-11-26 13:25:00|1233.2|1232.2|1233|1232|1233.8|1232.8|1233|1232|69
1606397400000|2020-11-26 13:30:00|1232.9|1231.9|1232.7|1231.7|1233|1232|1232.5|1231.5|260
1606397700000|2020-11-26 13:35:00|1232.6|1231.6|1232.6|1231.6|1232.9|1231.9|1232.4|1231.4|55
1606398000000|2020-11-26 13:40:00|1232.5|1231.5|1232.4|1231.4|1233|1232|1232.3|1231.3|55
1606398300000|2020-11-26 13:45:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1232.4|1231.4|64
1606398600000|2020-11-26 13:50:00|1232.6|1231.6|1232.6|1231.6|1233.1|1232.1|1232.4|1231.4|106
1606398900000|2020-11-26 13:55:00|1232.7|1231.7|1232.7|1231.7|1232.9|1231.9|1232.6|1231.6|86
1606399200000|2020-11-26 14:00:00|1232.8|1231.8|1232.5|1231.5|1232.8|1231.8|1232.5|1231.5|96
1606399500000|2020-11-26 14:05:00|1232.7|1231.7|1232.8|1231.8|1233.2|1232.2|1232.6|1231.6|133
1606399800000|2020-11-26 14:10:00|1232.9|1231.9|1233.6|1232.6|1233.6|1232.6|1232.9|1231.9|119
1606400100000|2020-11-26 14:15:00|1233.5|1232.5|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|100
1606400400000|2020-11-26 14:20:00|1233.8|1232.8|1233.9|1232.9|1234|1233|1233.6|1232.6|118
1606400700000|2020-11-26 14:25:00|1234|1233|1233.8|1232.8|1234.3|1233.3|1233.6|1232.6|328
1606401000000|2020-11-26 14:30:00|1233.5|1233|1233.9|1233.4|1234.1|1233.6|1233.4|1232.9|411
1606401300000|2020-11-26 14:35:00|1233.8|1233.3|1232.9|1232.4|1234|1233.5|1232.8|1232.3|126
1606401600000|2020-11-26 14:40:00|1232.7|1232.2|1232.9|1232.4|1233|1232.5|1232.6|1232.1|198
1606401900000|2020-11-26 14:45:00|1232.8|1232.3|1232.8|1232.3|1232.9|1232.4|1232.5|1232|131
1606402200000|2020-11-26 14:50:00|1232.6|1232.1|1232.9|1232.4|1233|1232.5|1232.5|1232|121
1606402500000|2020-11-26 14:55:00|1233|1232.5|1233.1|1232.6|1233.2|1232.7|1232.9|1232.4|76
1606402800000|2020-11-26 15:00:00|1233|1232.5|1233|1232.5|1233.1|1232.6|1232.7|1232.2|181
1606403100000|2020-11-26 15:05:00|1232.9|1232.4|1232.8|1232.3|1232.9|1232.4|1232.7|1232.2|124
1606403400000|2020-11-26 15:10:00|1232.7|1232.2|1233.3|1232.8|1233.4|1232.9|1232.7|1232.2|263
1606403700000|2020-11-26 15:15:00|1233.2|1232.7|1232.9|1232.4|1233.3|1232.8|1232.6|1232.1|118
1606404000000|2020-11-26 15:20:00|1232.8|1232.3|1233.3|1232.8|1233.4|1232.9|1232.8|1232.3|124
1606404300000|2020-11-26 15:25:00|1233.4|1232.9|1233.2|1232.7|1233.4|1232.9|1232.9|1232.4|135
1606404600000|2020-11-26 15:30:00|1233.1|1232.6|1232.7|1232.2|1233.1|1232.6|1232.2|1231.7|176
1606404900000|2020-11-26 15:35:00|1232.8|1232.3|1233|1232.5|1233.2|1232.7|1232.6|1232.1|186
1606405200000|2020-11-26 15:40:00|1232.9|1232.4|1232.8|1232.3|1233|1232.5|1232.7|1232.2|130
1606405500000|2020-11-26 15:45:00|1232.7|1232.2|1233.1|1232.6|1233.1|1232.6|1232.6|1232.1|89
1606405800000|2020-11-26 15:50:00|1233|1232.5|1233.1|1232.6|1233.4|1232.9|1232.8|1232.3|294
1606406100000|2020-11-26 15:55:00|1233.2|1232.7|1233.5|1233|1233.8|1233.3|1233.2|1232.7|284
1606406400000|2020-11-26 16:00:00|1233.6|1233.1|1233.4|1232.9|1234|1233.5|1233.3|1232.8|134
1606406700000|2020-11-26 16:05:00|1233.3|1232.8|1233.3|1232.8|1233.7|1233.2|1233.2|1232.7|145
1606407000000|2020-11-26 16:10:00|1233.2|1232.7|1234|1233.5|1234|1233.5|1233.2|1232.7|192
1606407300000|2020-11-26 16:15:00|1234.1|1233.6|1234.1|1233.6|1234.5|1234|1233.8|1233.3|148
1606407600000|2020-11-26 16:20:00|1234.2|1233.7|1234.1|1233.6|1234.3|1233.8|1233.8|1233.3|124
1606407900000|2020-11-26 16:25:00|1234|1233.5|1233.8|1233.3|1234.2|1233.7|1233.5|1233|228
1606408200000|2020-11-26 16:30:00|1234|1233.5|1233.2|1232.7|1234|1233.5|1233.2|1232.7|366
1606408500000|2020-11-26 16:35:00|1233.1|1232.6|1232.4|1231.9|1233.5|1233|1232|1231.5|262
1606408800000|2020-11-26 16:40:00|1232.7|1232.2|1231.9|1231.4|1232.7|1232.2|1231.8|1231.3|258
1606409100000|2020-11-26 16:45:00|1232|1231.5|1231.5|1231|1232.4|1231.9|1231.2|1230.7|278
1606409400000|2020-11-26 16:50:00|1231.6|1231.1|1232.1|1231.6|1232.1|1231.6|1231.5|1231|239
1606409700000|2020-11-26 16:55:00|1232|1231.5|1232.5|1232|1233|1232.5|1231.8|1231.3|224
1606410000000|2020-11-26 17:00:00|1232.2|1231.7|1231.9|1231.4|1232.4|1231.9|1231.8|1231.3|235
1606410300000|2020-11-26 17:05:00|1232|1231.5|1231.8|1231.3|1232.2|1231.7|1231.3|1230.8|162
1606410600000|2020-11-26 17:10:00|1231.7|1231.2|1231.7|1231.2|1232|1231.5|1231.6|1231.1|60
1606410900000|2020-11-26 17:15:00|1231.8|1231.3|1232.3|1231.8|1232.3|1231.8|1231.8|1231.3|78
1606411200000|2020-11-26 17:20:00|1232.4|1231.9|1232.9|1232.4|1233.2|1232.7|1232.4|1231.9|103
1606411500000|2020-11-26 17:25:00|1232.8|1232.3|1231.7|1231.2|1232.8|1232.3|1231.6|1231.1|118
1606411800000|2020-11-26 17:30:00|1231.9|1231.4|1230.8|1230.3|1231.9|1231.4|1230.8|1230.3|180
1606412100000|2020-11-26 17:35:00|1230.9|1230.4|1230.5|1230|1231|1230.5|1230.5|1230|10
1606412400000|2020-11-26 17:40:00|1230.4|1229.9|1229.8|1229.3|1230.6|1230.1|1229.7|1229.2|162
1606412700000|2020-11-26 17:45:00|1229.9|1229.4|1230.7|1230.2|1231|1230.5|1229.8|1229.3|201
1606413000000|2020-11-26 17:50:00|1230.8|1230.3|1232.2|1231.7|1232.2|1231.7|1230.8|1230.3|219
1606413300000|2020-11-26 17:55:00|1231.5|1231|1233.1|1232.6|1233.7|1233.2|1231.4|1230.9|620
1606424400000|2020-11-26 21:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|0
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1235.1|1233.1|1235.2|1233.2|1233.9|1231.9|0
1606431900000|2020-11-26 23:05:00|1235|1233|1234.1|1232.1|1235|1233|1233.9|1231.9|0
1606432200000|2020-11-26 23:10:00|1234.2|1232.2|1234.6|1232.6|1234.8|1232.8|1233.9|1231.9|0
1606432500000|2020-11-26 23:15:00|1234.5|1232.5|1233.9|1231.9|1234.5|1232.5|1233.9|1231.9|0
1606432800000|2020-11-26 23:20:00|1234|1232|1233.8|1231.8|1234|1232|1233.5|1231.5|0
1606433100000|2020-11-26 23:25:00|1233.7|1231.7|1233.7|1231.7|1233.9|1231.9|1233.7|1231.7|0
1606433400000|2020-11-26 23:30:00|1233.6|1231.6|1233.6|1231.6|1234.2|1232.2|1233.5|1231.5|0
1606433700000|2020-11-26 23:35:00|1233.7|1231.7|1233.4|1231.4|1233.7|1231.7|1232.6|1230.6|0
1606434000000|2020-11-26 23:40:00|1233.3|1231.3|1233.6|1231.6|1233.7|1231.7|1233|1231|0
1606434300000|2020-11-26 23:45:00|1233.7|1231.7|1234.3|1232.3|1234.3|1232.3|1233.7|1231.7|0
1606434600000|2020-11-26 23:50:00|1234.2|1232.2|1234.1|1232.1|1234.3|1232.3|1234.1|1232.1|0
1606434900000|2020-11-26 23:55:00|1234.2|1232.2|1234.1|1232.1|1234.3|1232.3|1233.8|1231.8|0
1606435200000|2020-11-27 00:00:00|1234.2|1232.2|1233.8|1231.8|1234.5|1232.5|1233.8|1231.8|0
1606435500000|2020-11-27 00:05:00|1233.9|1231.9|1232.7|1230.7|1233.9|1231.9|1232.4|1230.4|0
1606435800000|2020-11-27 00:10:00|1232.8|1230.8|1233|1231|1233.2|1231.2|1232.6|1230.6|0
1606436100000|2020-11-27 00:15:00|1233.1|1231.1|1233.3|1231.3|1233.6|1231.6|1232.9|1230.9|0
1606436400000|2020-11-27 00:20:00|1233.2|1231.2|1233.8|1231.8|1233.8|1231.8|1233|1231|0
1606436700000|2020-11-27 00:25:00|1233.7|1231.7|1233.7|1231.7|1234|1232|1233.6|1231.6|0
1606437000000|2020-11-27 00:30:00|1233.8|1231.8|1233.4|1231.4|1234|1232|1233.2|1231.2|0
1606437300000|2020-11-27 00:35:00|1233.3|1231.3|1233.9|1231.9|1233.9|1231.9|1233.1|1231.1|0
1606437600000|2020-11-27 00:40:00|1233.8|1231.8|1233.8|1231.8|1234.2|1232.2|1233.7|1231.7|0
1606437900000|2020-11-27 00:45:00|1233.9|1231.9|1233.8|1231.8|1234.1|1232.1|1233.7|1231.7|0
1606438200000|2020-11-27 00:50:00|1233.7|1231.7|1233.8|1231.8|1233.8|1231.8|1233.5|1231.5|0
1606438500000|2020-11-27 00:55:00|1233.7|1231.7|1234.2|1232.2|1234.2|1232.2|1233.7|1231.7|0
1606438800000|2020-11-27 01:00:00|1236.2|1235.2|1234.9|1233.9|1236.2|1235.2|1231.2|1230.2|77
1606439100000|2020-11-27 01:05:00|1234.6|1233.6|1234.7|1233.7|1234.7|1233.7|1234.6|1233.6|3
1606439400000|2020-11-27 01:10:00|1234.1|1233.1|1234.1|1233.1|1234.1|1233.1|1234.1|1233.1|1
1606439700000|2020-11-27 01:15:00|1234.5|1233.5|1234.3|1233.3|1234.5|1233.5|1234.3|1233.3|31
1606440000000|2020-11-27 01:20:00|1233.8|1232.8|1234.2|1233.2|1234.2|1233.2|1233.6|1232.6|29
1606440300000|2020-11-27 01:25:00|1234.6|1233.6|1234|1233|1234.6|1233.6|1234|1233|7
1606440600000|2020-11-27 01:30:00|1233.8|1232.8|1234|1233|1234.3|1233.3|1233.8|1232.8|11
1606440900000|2020-11-27 01:35:00|1234.4|1233.4|1235.6|1234.6|1235.6|1234.6|1234.4|1233.4|7
1606441200000|2020-11-27 01:40:00|1235.7|1234.7|1235.3|1234.3|1235.8|1234.8|1235.3|1234.3|35
1606441500000|2020-11-27 01:45:00|1235.2|1234.2|1234.1|1233.1|1235.2|1234.2|1234.1|1233.1|16
1606441800000|2020-11-27 01:50:00|1234.4|1233.4|1233.4|1232.4|1234.4|1233.4|1233.4|1232.4|8
1606442100000|2020-11-27 01:55:00|1233.7|1232.7|1233.2|1232.2|1233.7|1232.7|1232.8|1231.8|10
1606442400000|2020-11-27 02:00:00|1233.1|1232.1|1232.4|1231.4|1233.2|1232.2|1232.4|1231.4|12
1606442700000|2020-11-27 02:05:00|1232.5|1231.5|1232.5|1231.5|1232.6|1231.6|1232|1231|18
1606443000000|2020-11-27 02:10:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|5
1606443300000|2020-11-27 02:15:00|1232.2|1231.2|1232|1231|1232.3|1231.3|1231.9|1230.9|7
1606443600000|2020-11-27 02:20:00|1232.1|1231.1|1232.2|1231.2|1232.4|1231.4|1232.1|1231.1|9
1606443900000|2020-11-27 02:25:00|1232.5|1231.5|1231.4|1230.4|1232.6|1231.6|1231.4|1230.4|8
1606444200000|2020-11-27 02:30:00|1231.6|1230.6|1232|1231|1232|1231|1231.4|1230.4|21
1606444500000|2020-11-27 02:35:00|1231.9|1230.9|1232.8|1231.8|1232.8|1231.8|1231.9|1230.9|33
1606444800000|2020-11-27 02:40:00|1232.9|1231.9|1233|1232|1233|1232|1232.7|1231.7|13
1606445100000|2020-11-27 02:45:00|1233.3|1232.3|1233.2|1232.2|1233.3|1232.3|1232.9|1231.9|7
1606445400000|2020-11-27 02:50:00|1233.3|1232.3|1233|1232|1233.9|1232.9|1233|1232|12
1606445700000|2020-11-27 02:55:00|1233.2|1232.2|1233.8|1232.8|1233.8|1232.8|1232.8|1231.8|17
1606446000000|2020-11-27 03:00:00|1233.6|1232.6|1233.8|1232.8|1234.2|1233.2|1233.6|1232.6|18
1606446300000|2020-11-27 03:05:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.4|1232.4|8
1606446600000|2020-11-27 03:10:00|1233.7|1232.7|1233.7|1232.7|1234|1233|1233.6|1232.6|26
1606446900000|2020-11-27 03:15:00|1233.5|1232.5|1232.3|1231.3|1233.5|1232.5|1232.3|1231.3|11
1606447200000|2020-11-27 03:20:00|1232.2|1231.2|1232.5|1231.5|1232.7|1231.7|1232.2|1231.2|16
1606447500000|2020-11-27 03:25:00|1232.3|1231.3|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|8
1606447800000|2020-11-27 03:30:00|1232.6|1231.6|1233.4|1232.4|1233.9|1232.9|1232.6|1231.6|30
1606448100000|2020-11-27 03:35:00|1233.6|1232.6|1233.6|1232.6|1233.8|1232.8|1233.4|1232.4|9
1606448400000|2020-11-27 03:40:00|1233.8|1232.8|1233.4|1232.4|1234|1233|1233.4|1232.4|8
1606448700000|2020-11-27 03:45:00|1233.3|1232.3|1233.3|1232.3|1233.4|1232.4|1233|1232|9
1606449000000|2020-11-27 03:50:00|1233.6|1232.6|1233.8|1232.8|1233.9|1232.9|1233.4|1232.4|15
1606449300000|2020-11-27 03:55:00|1233.9|1232.9|1234.6|1233.6|1234.8|1233.8|1233.9|1232.9|17
1606449600000|2020-11-27 04:00:00|1234.7|1233.7|1234.8|1233.8|1234.8|1233.8|1234.7|1233.7|4
1606449900000|2020-11-27 04:05:00|1235|1234|1235|1234|1235|1234|1235|1234|3
1606450200000|2020-11-27 04:10:00|1234.8|1233.8|1234.7|1233.7|1234.8|1233.8|1234.7|1233.7|5
1606450500000|2020-11-27 04:15:00|1234.5|1233.5|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|7
1606450800000|2020-11-27 04:20:00|1234.6|1233.6|1235.5|1234.5|1235.7|1234.7|1234.5|1233.5|13
1606451100000|2020-11-27 04:25:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|2
1606451400000|2020-11-27 04:30:00|1235.8|1234.8|1236|1235|1236|1235|1235.8|1234.8|3
1606451700000|2020-11-27 04:35:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|4
1606452300000|2020-11-27 04:45:00|||||||||1
1606452600000|2020-11-27 04:50:00|1236.1|1235.1|1235.4|1234.4|1236.1|1235.1|1235.4|1234.4|26
1606452900000|2020-11-27 04:55:00|||||||||1
1606453200000|2020-11-27 05:00:00|1235.3|1234.3|1234.7|1233.7|1235.3|1234.3|1234.6|1233.6|13
1606453500000|2020-11-27 05:05:00|1234.6|1233.6|1234.6|1233.6|1234.7|1233.7|1234.4|1233.4|20
1606453800000|2020-11-27 05:10:00|1234.2|1233.2|1234.3|1233.3|1234.5|1233.5|1234|1233|9
1606454100000|2020-11-27 05:15:00|1234.2|1233.2|1234.4|1233.4|1234.8|1233.8|1234.2|1233.2|13
1606454400000|2020-11-27 05:20:00|1234.5|1233.5|1234.6|1233.6|1234.7|1233.7|1234.5|1233.5|7
1606454700000|2020-11-27 05:25:00|1234.5|1233.5|1234.4|1233.4|1234.5|1233.5|1234.4|1233.4|4
1606455000000|2020-11-27 05:30:00|1234.5|1233.5|1234.9|1233.9|1235.2|1234.2|1234.5|1233.5|21
1606455300000|2020-11-27 05:35:00|1235|1234|1234.9|1233.9|1235|1234|1234.9|1233.9|10
1606455600000|2020-11-27 05:40:00|1234.8|1233.8|1235|1234|1235.4|1234.4|1234.7|1233.7|53
1606455900000|2020-11-27 05:45:00|1235.2|1234.2|1235.7|1234.7|1235.7|1234.7|1234.9|1233.9|31
1606456200000|2020-11-27 05:50:00|1235.4|1234.4|1235.8|1234.8|1235.8|1234.8|1235.4|1234.4|14
1606456500000|2020-11-27 05:55:00|1235.7|1234.7|1236.9|1235.9|1236.9|1235.9|1235.7|1234.7|59
1606456800000|2020-11-27 06:00:00|1237.1|1236.1|1236.7|1235.7|1237.3|1236.3|1236.4|1235.4|54
1606457100000|2020-11-27 06:05:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.3|1235.3|31
1606457400000|2020-11-27 06:10:00|1236.4|1235.4|1237.5|1236.5|1237.5|1236.5|1236.4|1235.4|74
1606457700000|2020-11-27 06:15:00|1237.6|1236.6|1237.3|1236.3|1237.6|1236.6|1237|1236|23
1606458000000|2020-11-27 06:20:00|1237.1|1236.1|1237.5|1236.5|1237.6|1236.6|1236.9|1235.9|18
1606458300000|2020-11-27 06:25:00|1237.4|1236.4|1237.8|1236.8|1238|1237|1237.3|1236.3|30
1606458600000|2020-11-27 06:30:00|1237.6|1236.6|1239.1|1238.1|1239.2|1238.2|1237.6|1236.6|96
1606458900000|2020-11-27 06:35:00|1239.2|1238.2|1239.5|1238.5|1240.1|1239.1|1239.2|1238.2|91
1606459200000|2020-11-27 06:40:00|1239.6|1238.6|1239|1238|1239.9|1238.9|1238.8|1237.8|42
1606459500000|2020-11-27 06:45:00|1239.5|1238.5|1239.5|1238.5|1239.8|1238.8|1239.4|1238.4|58
1606459800000|2020-11-27 06:50:00|1239.4|1238.4|1239.6|1238.6|1239.8|1238.8|1239.4|1238.4|39
1606460100000|2020-11-27 06:55:00|1239.7|1238.7|1240.7|1239.7|1240.7|1239.7|1239.7|1238.7|98
1606460400000|2020-11-27 07:00:00|1240.8|1239.8|1240.5|1239.5|1240.9|1239.9|1240|1239|77
1606460700000|2020-11-27 07:05:00|1240.7|1239.7|1240.4|1239.4|1241|1240|1240.4|1239.4|67
1606461000000|2020-11-27 07:10:00|1240.6|1239.6|1242.3|1241.3|1242.4|1241.4|1240.6|1239.6|388
1606461300000|2020-11-27 07:15:00|1242.4|1241.4|1241.4|1240.4|1242.5|1241.5|1241.2|1240.2|136
1606461600000|2020-11-27 07:20:00|1241.2|1240.2|1240.2|1239.2|1241.2|1240.2|1240.1|1239.1|57
1606461900000|2020-11-27 07:25:00|1240.1|1239.1|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|83
1606462200000|2020-11-27 07:30:00|1238.9|1237.9|1239|1238|1239.5|1238.5|1238.7|1237.7|56
1606462500000|2020-11-27 07:35:00|1239.1|1238.1|1238.6|1237.6|1239.5|1238.5|1238.6|1237.6|130
1606462800000|2020-11-27 07:40:00|1238.7|1237.7|1237.2|1236.2|1238.7|1237.7|1237|1236|217
1606463100000|2020-11-27 07:45:00|1237.1|1236.1|1238.8|1237.8|1238.8|1237.8|1236.1|1235.1|206
1606463400000|2020-11-27 07:50:00|1238.6|1237.6|1238.4|1237.4|1238.8|1237.8|1237.9|1236.9|82
1606463700000|2020-11-27 07:55:00|1238.1|1237.1|1237.9|1236.9|1238.2|1237.2|1237.6|1236.6|155
1606464000000|2020-11-27 08:00:00|1238|1237|1237.1|1236.1|1238.5|1237.5|1237.1|1236.1|202
1606464300000|2020-11-27 08:05:00|1237|1236|1238|1237|1238.6|1237.6|1237|1236|215
1606464600000|2020-11-27 08:10:00|1238.1|1237.1|1238.5|1237.5|1238.9|1237.9|1238.1|1237.1|201
1606464900000|2020-11-27 08:15:00|1238.4|1237.4|1237.8|1236.8|1238.6|1237.6|1237.4|1236.4|98
1606465200000|2020-11-27 08:20:00|1237.9|1236.9|1238.1|1237.1|1238.6|1237.6|1237.8|1236.8|314
1606465500000|2020-11-27 08:25:00|1238|1237|1238.4|1237.4|1238.8|1237.8|1238|1237|189
1606465800000|2020-11-27 08:30:00|1238.5|1237.5|1238.4|1237.4|1238.8|1237.8|1238.3|1237.3|88
1606466100000|2020-11-27 08:35:00|1238.6|1237.6|1238.5|1237.5|1238.6|1237.6|1238.4|1237.4|99
1606466400000|2020-11-27 08:40:00|1238.6|1237.6|1239.2|1238.2|1239.4|1238.4|1238.6|1237.6|231
1606466700000|2020-11-27 08:45:00|1239.3|1238.3|1239.7|1238.7|1239.8|1238.8|1239.2|1238.2|239
1606467000000|2020-11-27 08:50:00|1239.9|1238.9|1240.6|1239.6|1240.7|1239.7|1239.9|1238.9|99
1606467300000|2020-11-27 08:55:00|1240.5|1239.5|1240.3|1239.3|1240.5|1239.5|1239.9|1238.9|79
1606467600000|2020-11-27 09:00:00|1240.4|1239.4|1240|1239|1240.6|1239.6|1240|1239|192
1606467900000|2020-11-27 09:05:00|1239.9|1238.9|1239.5|1238.5|1239.9|1238.9|1239.5|1238.5|47
1606468200000|2020-11-27 09:10:00|1239.6|1238.6|1239.2|1238.2|1239.6|1238.6|1239.2|1238.2|72
1606468500000|2020-11-27 09:15:00|1239|1238|1238.6|1237.6|1239|1238|1238.1|1237.1|233
1606468800000|2020-11-27 09:20:00|1238.9|1237.9|1239.7|1238.7|1240.1|1239.1|1238.8|1237.8|32
1606469100000|2020-11-27 09:25:00|1239.9|1238.9|1239.2|1238.2|1240|1239|1239.2|1238.2|52
1606469400000|2020-11-27 09:30:00|1239.3|1238.3|1238.1|1237.1|1239.4|1238.4|1238|1237|265
1606469700000|2020-11-27 09:35:00|1238.2|1237.2|1238|1237|1238.6|1237.6|1237.8|1236.8|258
1606470000000|2020-11-27 09:40:00|1237.8|1236.8|1238.3|1237.3|1238.7|1237.7|1237.8|1236.8|374
1606470300000|2020-11-27 09:45:00|1238.2|1237.2|1237.9|1236.9|1238.2|1237.2|1237.9|1236.9|312
1606470600000|2020-11-27 09:50:00|1237.8|1236.8|1237.3|1236.3|1237.9|1236.9|1237|1236|302
1606470900000|2020-11-27 09:55:00|1237.5|1236.5|1236.9|1235.9|1237.5|1236.5|1236.7|1235.7|245
1606471200000|2020-11-27 10:00:00|1237|1236|1238.1|1237.1|1238.3|1237.3|1237|1236|98
1606471500000|2020-11-27 10:05:00|1238.2|1237.2|1237.3|1236.3|1238.2|1237.2|1237.1|1236.1|81
1606471800000|2020-11-27 10:10:00|1237.4|1236.4|1237.5|1236.5|1237.6|1236.6|1237|1236|157
1606472100000|2020-11-27 10:15:00|1237.4|1236.4|1237.6|1236.6|1237.6|1236.6|1237|1236|79
1606472400000|2020-11-27 10:20:00|1237.5|1236.5|1237.8|1236.8|1238|1237|1237.3|1236.3|68
1606472700000|2020-11-27 10:25:00|1237.7|1236.7|1237.4|1236.4|1238|1237|1237.4|1236.4|72
1606473000000|2020-11-27 10:30:00|1237.5|1236.5|1238.4|1237.4|1238.5|1237.5|1237.5|1236.5|46
1606473300000|2020-11-27 10:35:00|1238.5|1237.5|1238.7|1237.7|1238.9|1237.9|1238.3|1237.3|75
1606473600000|2020-11-27 10:40:00|1238.6|1237.6|1238.4|1237.4|1238.6|1237.6|1238.3|1237.3|40
1606473900000|2020-11-27 10:45:00|1238.3|1237.3|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|45
1606474200000|2020-11-27 10:50:00|1238.4|1237.4|1238.3|1237.3|1238.5|1237.5|1238.1|1237.1|39
1606474500000|2020-11-27 10:55:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1238|1237|63
1606474800000|2020-11-27 11:00:00|1238.7|1237.7|1238.6|1237.6|1238.9|1237.9|1238.6|1237.6|131
1606475100000|2020-11-27 11:05:00|1238.7|1237.7|1239.1|1238.1|1239.3|1238.3|1238.7|1237.7|156
1606475400000|2020-11-27 11:10:00|1239|1238|1239.4|1238.4|1239.7|1238.7|1238.9|1237.9|329
1606475700000|2020-11-27 11:15:00|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|70
1606476000000|2020-11-27 11:20:00|1239.1|1238.1|1239.5|1238.5|1239.6|1238.6|1238.9|1237.9|267
1606476300000|2020-11-27 11:25:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239.3|1238.3|284
1606476600000|2020-11-27 11:30:00|1239.3|1238.3|1239.5|1238.5|1239.5|1238.5|1239.3|1238.3|240
1606476900000|2020-11-27 11:35:00|1239.4|1238.4|1239.5|1238.5|1239.7|1238.7|1239.4|1238.4|179
1606477200000|2020-11-27 11:40:00|1239.4|1238.4|1239.1|1238.1|1239.4|1238.4|1239|1238|70
1606477500000|2020-11-27 11:45:00|1239|1238|1239.7|1238.7|1239.9|1238.9|1239|1238|232
1606477800000|2020-11-27 11:50:00|1239.8|1238.8|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|61
1606478100000|2020-11-27 11:55:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239.1|1238.1|56
1606478400000|2020-11-27 12:00:00|1239.3|1238.3|1239.5|1238.5|1239.5|1238.5|1239.1|1238.1|280
1606478700000|2020-11-27 12:05:00|1239.4|1238.4|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|197
1606479000000|2020-11-27 12:10:00|1239.6|1238.6|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|107
1606479300000|2020-11-27 12:15:00|1239.7|1238.7|1239.5|1238.5|1239.8|1238.8|1239.5|1238.5|85
1606479600000|2020-11-27 12:20:00|1239.4|1238.4|1238.7|1237.7|1239.4|1238.4|1238.6|1237.6|91
1606479900000|2020-11-27 12:25:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|62
1606480200000|2020-11-27 12:30:00|1239.3|1238.3|1238.9|1237.9|1239.3|1238.3|1238.9|1237.9|76
1606480500000|2020-11-27 12:35:00|1239|1238|1239.3|1238.3|1239.3|1238.3|1238.9|1237.9|44
1606480800000|2020-11-27 12:40:00|1239.4|1238.4|1239|1238|1239.4|1238.4|1239|1238|78
1606481100000|2020-11-27 12:45:00|1239.1|1238.1|1239.2|1238.2|1239.4|1238.4|1239|1238|89
1606481400000|2020-11-27 12:50:00|1239.1|1238.1|1239|1238|1239.2|1238.2|1239|1238|135
1606481700000|2020-11-27 12:55:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1238.7|1237.7|50
1606482000000|2020-11-27 13:00:00|1238.9|1237.9|1238.3|1237.3|1238.9|1237.9|1238.2|1237.2|145
1606482300000|2020-11-27 13:05:00|1238.4|1237.4|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|163
1606482600000|2020-11-27 13:10:00|1238.4|1237.4|1237.7|1236.7|1238.4|1237.4|1237.7|1236.7|56
1606482900000|2020-11-27 13:15:00|1237.6|1236.6|1238|1237|1238.1|1237.1|1237.6|1236.6|89
1606483200000|2020-11-27 13:20:00|1238.1|1237.1|1238.1|1237.1|1238.4|1237.4|1238|1237|200
1606483500000|2020-11-27 13:25:00|1238.2|1237.2|1238.1|1237.1|1238.3|1237.3|1238.1|1237.1|121
1606483800000|2020-11-27 13:30:00|1238|1237|1237.7|1236.7|1238.1|1237.1|1237.4|1236.4|134
1606484100000|2020-11-27 13:35:00|1237.8|1236.8|1238.4|1237.4|1238.4|1237.4|1237.8|1236.8|136
1606484400000|2020-11-27 13:40:00|1238.5|1237.5|1239.2|1238.2|1239.5|1238.5|1238.5|1237.5|313
1606484700000|2020-11-27 13:45:00|1239.3|1238.3|1239.2|1238.2|1239.5|1238.5|1239.1|1238.1|146
1606485000000|2020-11-27 13:50:00|1239.1|1238.1|1239.3|1238.3|1239.4|1238.4|1239|1238|91
1606485300000|2020-11-27 13:55:00|1239.4|1238.4|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|443
1606485600000|2020-11-27 14:00:00|1239.4|1238.4|1239.9|1238.9|1240.1|1239.1|1239.4|1238.4|307
1606485900000|2020-11-27 14:05:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.7|1238.7|276
1606486200000|2020-11-27 14:10:00|1240.1|1239.1|1240.2|1239.2|1240.3|1239.3|1240|1239|253
1606486500000|2020-11-27 14:15:00|1240.1|1239.1|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|161
1606486800000|2020-11-27 14:20:00|1239.8|1238.8|1239.3|1238.3|1239.8|1238.8|1239.1|1238.1|200
1606487100000|2020-11-27 14:25:00|1239.2|1238.2|1238.6|1237.6|1239.2|1238.2|1238.5|1237.5|575
1606487400000|2020-11-27 14:30:00|1238.3|1237.8|1239.1|1238.6|1239.5|1239|1237.4|1236.9|2912
1606487700000|2020-11-27 14:35:00|1239.2|1238.7|1240.6|1240.1|1240.9|1240.4|1239.2|1238.7|1244
1606488000000|2020-11-27 14:40:00|1240.7|1240.2|1240.3|1239.8|1241|1240.5|1239.4|1238.9|555
1606488300000|2020-11-27 14:45:00|1240.4|1239.9|1239.4|1238.9|1240.7|1240.2|1239.1|1238.6|740
1606488600000|2020-11-27 14:50:00|1239.5|1239|1240|1239.5|1240|1239.5|1239|1238.5|1321
1606488900000|2020-11-27 14:55:00|1240.1|1239.6|1239.6|1239.1|1240.1|1239.6|1239.4|1238.9|573
1606489200000|2020-11-27 15:00:00|1239.7|1239.2|1239.2|1238.7|1239.8|1239.3|1239.2|1238.7|788
1606489500000|2020-11-27 15:05:00|1239.1|1238.6|1240|1239.5|1240.3|1239.8|1239|1238.5|696
1606489800000|2020-11-27 15:10:00|1240.1|1239.6|1240.6|1240.1|1240.6|1240.1|1239.6|1239.1|675
1606490100000|2020-11-27 15:15:00|1240.5|1240|1241.8|1241.3|1242|1241.5|1240.4|1239.9|1249
1606490400000|2020-11-27 15:20:00|1241.9|1241.4|1243.1|1242.6|1243.1|1242.6|1241.7|1241.2|1235
1606490700000|2020-11-27 15:25:00|1243.2|1242.7|1242.8|1242.3|1243.2|1242.7|1242.6|1242.1|613
1606491000000|2020-11-27 15:30:00|1242.9|1242.4|1243.8|1243.3|1243.9|1243.4|1242.8|1242.3|1000
1606491300000|2020-11-27 15:35:00|1243.7|1243.2|1242.7|1242.2|1243.8|1243.3|1242.7|1242.2|660
1606491600000|2020-11-27 15:40:00|1242.8|1242.3|1242.7|1242.2|1243.1|1242.6|1242.6|1242.1|637
1606491900000|2020-11-27 15:45:00|1242.8|1242.3|1242.9|1242.4|1243.3|1242.8|1242.8|1242.3|531
1606492200000|2020-11-27 15:50:00|1242.8|1242.3|1242.7|1242.2|1243.3|1242.8|1242.5|1242|488
1606492500000|2020-11-27 15:55:00|1242.8|1242.3|1242.4|1241.9|1242.9|1242.4|1242.3|1241.8|1154
1606492800000|2020-11-27 16:00:00|1242.5|1242|1242.1|1241.6|1242.6|1242.1|1241.9|1241.4|739
1606493100000|2020-11-27 16:05:00|1242.2|1241.7|1241.9|1241.4|1242.3|1241.8|1241.6|1241.1|810
1606493400000|2020-11-27 16:10:00|1242|1241.5|1241.4|1240.9|1242.1|1241.6|1241.2|1240.7|1083
1606493700000|2020-11-27 16:15:00|1241.5|1241|1241.1|1240.6|1241.7|1241.2|1240.8|1240.3|690
1606494000000|2020-11-27 16:20:00|1241.2|1240.7|1240.9|1240.4|1241.5|1241|1240.8|1240.3|794
1606494300000|2020-11-27 16:25:00|1240.8|1240.3|1241|1240.5|1241.3|1240.8|1240.6|1240.1|1315
1606494600000|2020-11-27 16:30:00|1241.1|1240.6|1240.9|1240.4|1241.5|1241|1240.6|1240.1|1331
1606494900000|2020-11-27 16:35:00|1240.8|1240.3|1240.4|1239.9|1240.9|1240.4|1239.9|1239.4|1571
1606495200000|2020-11-27 16:40:00|1240.5|1240|1240.3|1239.8|1240.6|1240.1|1240|1239.5|767
1606495500000|2020-11-27 16:45:00|1240.2|1239.7|1239.2|1238.7|1240.2|1239.7|1238.9|1238.4|1504
1606495800000|2020-11-27 16:50:00|1239.1|1238.6|1238.7|1238.2|1239.4|1238.9|1238.6|1238.1|1842
1606496100000|2020-11-27 16:55:00|1238.8|1238.3|1237.9|1237.4|1238.9|1238.4|1237.5|1237|1639
1606496400000|2020-11-27 17:00:00|1238|1237.5|1237.7|1237.2|1238.2|1237.7|1237.7|1237.2|1331
1606496700000|2020-11-27 17:05:00|1237.8|1237.3|1238.5|1238|1238.6|1238.1|1237.7|1237.2|411
1606497000000|2020-11-27 17:10:00|1238.6|1238.1|1239|1238.5|1239|1238.5|1238.5|1238|436
1606497300000|2020-11-27 17:15:00|1238.9|1238.4|1239.1|1238.6|1239.4|1238.9|1238.8|1238.3|264
1606497600000|2020-11-27 17:20:00|1239|1238.5|1238.8|1238.3|1239.1|1238.6|1238.5|1238|326
1606497900000|2020-11-27 17:25:00|1238.9|1238.4|1238.7|1238.2|1239.2|1238.7|1238.6|1238.1|325
1606498200000|2020-11-27 17:30:00|1238.6|1238.1|1239|1238.5|1239.2|1238.7|1238.5|1238|275
1606498500000|2020-11-27 17:35:00|1239.1|1238.6|1239.1|1238.6|1239.3|1238.8|1238.9|1238.4|309
1606498800000|2020-11-27 17:40:00|1239|1238.5|1239.3|1238.8|1239.3|1238.8|1238.9|1238.4|452
1606499100000|2020-11-27 17:45:00|1239.2|1238.7|1239.6|1239.1|1239.6|1239.1|1239|1238.5|482
1606499400000|2020-11-27 17:50:00|1239.5|1239|1239.2|1238.7|1239.6|1239.1|1239|1238.5|776
1606499700000|2020-11-27 17:55:00|1239.1|1238.6|1240|1239.5|1240.5|1240|1238.4|1237.9|4654
1606500000000|2020-11-27 18:00:00|1240.2|1239.7|1239.6|1239.1|1240.3|1239.8|1239.5|1239|926
1606500300000|2020-11-27 18:05:00|1239.7|1239.2|1240|1239.5|1240.1|1239.6|1239.5|1239|119
1606500600000|2020-11-27 18:10:00|1240.1|1239.6|1239.8|1239.3|1240.1|1239.6|1239.1|1238.6|341
1606504500000|2020-11-27 19:15:00|1240|1238|1240|1238|1240|1238|1240|1238|0
1606690800000|2020-11-29 23:00:00|1247|1246|1245.7|1244.7|1247.4|1246.4|1244.2|1243.2|33
1606691100000|2020-11-29 23:05:00|1246.1|1245.1|1241.6|1240.6|1246.2|1245.2|1241.6|1240.6|24
1606691400000|2020-11-29 23:10:00|1241.7|1240.7|1240.4|1239.4|1241.7|1240.7|1240.4|1239.4|12
1606691700000|2020-11-29 23:15:00|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|4
1606692000000|2020-11-29 23:20:00|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1
1606692300000|2020-11-29 23:25:00|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1
1606692600000|2020-11-29 23:30:00|1242.1|1241.1|1243|1242|1243|1242|1242.1|1241.1|3
1606693800000|2020-11-29 23:50:00|1242.2|1241.2|1241.9|1240.9|1242.2|1241.2|1241.9|1240.9|5
1606694100000|2020-11-29 23:55:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|4
1606694400000|2020-11-30 00:00:00|1240.9|1239.9|1240.6|1239.6|1240.9|1239.9|1240.6|1239.6|2
1606695600000|2020-11-30 00:20:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|2
1606695900000|2020-11-30 00:25:00|1235.3|1234.3|1235.8|1234.8|1235.8|1234.8|1235.3|1234.3|8
1606696200000|2020-11-30 00:30:00|1235.3|1234.3|1235.3|1234.3|1235.3|1234.3|1235.3|1234.3|1
1606697100000|2020-11-30 00:45:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|3
1606698000000|2020-11-30 01:00:00|1234.9|1233.9|1235.5|1234.5|1235.5|1234.5|1234.9|1233.9|5
1606698300000|2020-11-30 01:05:00|1235.9|1234.9|1235.6|1234.6|1236.7|1235.7|1235.5|1234.5|15
1606698600000|2020-11-30 01:10:00|1235|1234|1234|1233|1235|1234|1234|1233|61
1606698900000|2020-11-30 01:15:00|1234.6|1233.6|1234.5|1233.5|1235.7|1234.7|1234|1233|56
1606699200000|2020-11-30 01:20:00|1234.8|1233.8|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|9
1606699500000|2020-11-30 01:25:00|1235|1234|1235.2|1234.2|1235.3|1234.3|1234.7|1233.7|24
1606699800000|2020-11-30 01:30:00|1234.8|1233.8|1233.9|1232.9|1235.5|1234.5|1233.7|1232.7|68
1606700100000|2020-11-30 01:35:00|1234.2|1233.2|1235.8|1234.8|1235.8|1234.8|1234.2|1233.2|14
1606700400000|2020-11-30 01:40:00|1235.6|1234.6|1234.2|1233.2|1235.6|1234.6|1234.2|1233.2|17
1606700700000|2020-11-30 01:45:00|1234.1|1233.1|1233.8|1232.8|1234.1|1233.1|1233|1232|10
1606701000000|2020-11-30 01:50:00|1233.3|1232.3|1234.7|1233.7|1234.7|1233.7|1232.8|1231.8|26
1606701300000|2020-11-30 01:55:00|1234.9|1233.9|1234.8|1233.8|1235.1|1234.1|1234.7|1233.7|27
1606701600000|2020-11-30 02:00:00|1234.4|1233.4|1234.3|1233.3|1234.4|1233.4|1233.7|1232.7|9
1606701900000|2020-11-30 02:05:00|||||||||4
1606702200000|2020-11-30 02:10:00|1233.8|1232.8|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|11
1606702500000|2020-11-30 02:15:00|1233.7|1232.7|1232.4|1231.4|1233.7|1232.7|1231.7|1230.7|39
1606702800000|2020-11-30 02:20:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1232.1|1231.1|29
1606703100000|2020-11-30 02:25:00|1232|1231|1231.6|1230.6|1232.2|1231.2|1231.6|1230.6|67
1606703400000|2020-11-30 02:30:00|1231.4|1230.4|1232|1231|1232.1|1231.1|1231.4|1230.4|26
1606703700000|2020-11-30 02:35:00|1232.3|1231.3|1232.1|1231.1|1232.7|1231.7|1232.1|1231.1|16
1606704000000|2020-11-30 02:40:00|1231.9|1230.9|1231.4|1230.4|1232.3|1231.3|1231.2|1230.2|23
1606704300000|2020-11-30 02:45:00|1231.2|1230.2|1230.8|1229.8|1231.2|1230.2|1230.1|1229.1|15
1606704600000|2020-11-30 02:50:00|1230.6|1229.6|1230.5|1229.5|1231|1230|1230.3|1229.3|50
1606704900000|2020-11-30 02:55:00|1230.1|1229.1|1229.8|1228.8|1230.1|1229.1|1229.7|1228.7|26
1606705200000|2020-11-30 03:00:00|1229.7|1228.7|1230.3|1229.3|1230.3|1229.3|1229.7|1228.7|28
1606705500000|2020-11-30 03:05:00|1231|1230|1231.1|1230.1|1231.2|1230.2|1231|1230|14
1606705800000|2020-11-30 03:10:00|1230.5|1229.5|1231|1230|1231|1230|1230.5|1229.5|10
1606706100000|2020-11-30 03:15:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|3
1606706400000|2020-11-30 03:20:00|1229.6|1228.6|1229.6|1228.6|1229.8|1228.8|1228.9|1227.9|26
1606706700000|2020-11-30 03:25:00|1229.5|1228.5|1228.7|1227.7|1229.7|1228.7|1228.6|1227.6|16
1606707000000|2020-11-30 03:30:00|1228.6|1227.6|1229.1|1228.1|1229.1|1228.1|1228.6|1227.6|18
1606707300000|2020-11-30 03:35:00|1229|1228|1228.8|1227.8|1229|1228|1228.7|1227.7|32
1606707600000|2020-11-30 03:40:00|1228.4|1227.4|1228.7|1227.7|1229|1228|1228.1|1227.1|36
1606707900000|2020-11-30 03:45:00|1228.9|1227.9|1228.9|1227.9|1229|1228|1228.6|1227.6|13
1606708200000|2020-11-30 03:50:00|1229|1228|1228.8|1227.8|1229|1228|1228.7|1227.7|26
1606708500000|2020-11-30 03:55:00|||||||||7
1606708800000|2020-11-30 04:00:00|1228.1|1227.1|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|9
1606709100000|2020-11-30 04:05:00|1228.3|1227.3|1227|1226|1228.3|1227.3|1227|1226|27
1606709400000|2020-11-30 04:10:00|1227.1|1226.1|1226.9|1225.9|1227.1|1226.1|1226.9|1225.9|7
1606709700000|2020-11-30 04:15:00|1227.3|1226.3|1227.1|1226.1|1227.3|1226.3|1227|1226|7
1606710000000|2020-11-30 04:20:00|1227.2|1226.2|1227.1|1226.1|1227.3|1226.3|1227.1|1226.1|5
1606710300000|2020-11-30 04:25:00|1227|1226|1226.8|1225.8|1227|1226|1226.8|1225.8|12
1606710600000|2020-11-30 04:30:00|1226.4|1225.4|1226.7|1225.7|1226.8|1225.8|1226.4|1225.4|4
1606710900000|2020-11-30 04:35:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1606711200000|2020-11-30 04:40:00|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|2
1606711500000|2020-11-30 04:45:00|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1
1606711800000|2020-11-30 04:50:00|1227.1|1226.1|1226.8|1225.8|1227.1|1226.1|1226.8|1225.8|7
1606712100000|2020-11-30 04:55:00|1226.6|1225.6|1226.4|1225.4|1226.6|1225.6|1226.4|1225.4|2
1606712400000|2020-11-30 05:00:00|1226.3|1225.3|1224.4|1223.4|1226.3|1225.3|1223.9|1222.9|90
1606712700000|2020-11-30 05:05:00|1225.2|1224.2|1222.9|1221.9|1225.2|1224.2|1222.9|1221.9|56
1606713000000|2020-11-30 05:10:00|1222.8|1221.8|1222.2|1221.2|1223.2|1222.2|1222.2|1221.2|16
1606713300000|2020-11-30 05:15:00|1221.7|1220.7|1222.3|1221.3|1222.3|1221.3|1218.9|1217.9|495
1606713600000|2020-11-30 05:20:00|1222.5|1221.5|1222|1221|1222.6|1221.6|1222|1221|16
1606713900000|2020-11-30 05:25:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1220.5|1219.5|76
1606714200000|2020-11-30 05:30:00|1220.4|1219.4|1221.5|1220.5|1221.6|1220.6|1219.6|1218.6|87
1606714500000|2020-11-30 05:35:00|1221.2|1220.2|1221.8|1220.8|1222|1221|1221.1|1220.1|60
1606714800000|2020-11-30 05:40:00|1221.7|1220.7|1220.8|1219.8|1222|1221|1220.8|1219.8|77
1606715100000|2020-11-30 05:45:00|1221.3|1220.3|1221.3|1220.3|1221.4|1220.4|1220.8|1219.8|25
1606715400000|2020-11-30 05:50:00|1220.8|1219.8|1220.1|1219.1|1220.8|1219.8|1220.1|1219.1|18
1606715700000|2020-11-30 05:55:00|1220|1219|1220.8|1219.8|1221|1220|1220|1219|42
1606716000000|2020-11-30 06:00:00|1220.7|1219.7|1220.7|1219.7|1221.4|1220.4|1220.2|1219.2|64
1606716300000|2020-11-30 06:05:00|1220.5|1219.5|1220.1|1219.1|1220.8|1219.8|1219.9|1218.9|55
1606716600000|2020-11-30 06:10:00|1220.3|1219.3|1219.6|1218.6|1220.4|1219.4|1219.6|1218.6|16
1606716900000|2020-11-30 06:15:00|1219.5|1218.5|1217.5|1216.5|1219.7|1218.7|1217.3|1216.3|94
1606717200000|2020-11-30 06:20:00|1217.6|1216.6|1217|1216|1218.5|1217.5|1217|1216|75
1606717500000|2020-11-30 06:25:00|1216.8|1215.8|1217.8|1216.8|1217.8|1216.8|1216.7|1215.7|65
1606717800000|2020-11-30 06:30:00|1218|1217|1216.9|1215.9|1218.2|1217.2|1216.8|1215.8|95
1606718100000|2020-11-30 06:35:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|152
1606718400000|2020-11-30 06:40:00|1215.7|1214.7|1215.4|1214.4|1216.1|1215.1|1214.7|1213.7|113
1606718700000|2020-11-30 06:45:00|1215.5|1214.5|1216.7|1215.7|1216.9|1215.9|1215.5|1214.5|266
1606719000000|2020-11-30 06:50:00|1216.9|1215.9|1215.6|1214.6|1216.9|1215.9|1215.6|1214.6|247
1606719300000|2020-11-30 06:55:00|1215.5|1214.5|1215.5|1214.5|1215.9|1214.9|1215.5|1214.5|163
1606719600000|2020-11-30 07:00:00|1215.7|1214.7|1217.1|1216.1|1217.2|1216.2|1215.2|1214.2|154
1606719900000|2020-11-30 07:05:00|1217|1216|1217.1|1216.1|1217.7|1216.7|1216.8|1215.8|135
1606720200000|2020-11-30 07:10:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.7|1215.7|90
1606720500000|2020-11-30 07:15:00|1217|1216|1217.3|1216.3|1217.5|1216.5|1216.9|1215.9|85
1606720800000|2020-11-30 07:20:00|1217.2|1216.2|1217.2|1216.2|1217.8|1216.8|1216.9|1215.9|64
1606721100000|2020-11-30 07:25:00|1216.7|1215.7|1217.7|1216.7|1218|1217|1216.7|1215.7|132
1606721400000|2020-11-30 07:30:00|1217.8|1216.8|1218|1217|1218.7|1217.7|1217.7|1216.7|169
1606721700000|2020-11-30 07:35:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.5|1216.5|74
1606722000000|2020-11-30 07:40:00|1218|1217|1216.8|1215.8|1218|1217|1216.5|1215.5|173
1606722300000|2020-11-30 07:45:00|1216.6|1215.6|1216.2|1215.2|1216.7|1215.7|1216|1215|195
1606722600000|2020-11-30 07:50:00|1215.9|1214.9|1215.7|1214.7|1216.2|1215.2|1215.5|1214.5|279
1606722900000|2020-11-30 07:55:00|1215.8|1214.8|1217.4|1216.4|1217.5|1216.5|1215.7|1214.7|568
1606723200000|2020-11-30 08:00:00|1217.5|1216.5|1216.5|1215.5|1218.3|1217.3|1216.4|1215.4|1190
1606723500000|2020-11-30 08:05:00|1216.6|1215.6|1215.4|1214.4|1217.1|1216.1|1215.4|1214.4|547
1606723800000|2020-11-30 08:10:00|1215.5|1214.5|1215.2|1214.2|1215.9|1214.9|1215.1|1214.1|468
1606724100000|2020-11-30 08:15:00|1215.3|1214.3|1215.4|1214.4|1216.2|1215.2|1214.8|1213.8|382
1606724400000|2020-11-30 08:20:00|1215.3|1214.3|1217.3|1216.3|1217.7|1216.7|1215.3|1214.3|423
1606724700000|2020-11-30 08:25:00|1217.4|1216.4|1218.1|1217.1|1218.2|1217.2|1217.3|1216.3|606
1606725000000|2020-11-30 08:30:00|1218|1217|1218.6|1217.6|1218.9|1217.9|1217.8|1216.8|380
1606725300000|2020-11-30 08:35:00|1218.7|1217.7|1218.9|1217.9|1219.5|1218.5|1218.7|1217.7|319
1606725600000|2020-11-30 08:40:00|1218.8|1217.8|1220.1|1219.1|1220.3|1219.3|1218.8|1217.8|375
1606725900000|2020-11-30 08:45:00|1220|1219|1219.6|1218.6|1220.2|1219.2|1219.4|1218.4|713
1606726200000|2020-11-30 08:50:00|1219.7|1218.7|1218.7|1217.7|1219.9|1218.9|1218.5|1217.5|460
1606726500000|2020-11-30 08:55:00|1218.6|1217.6|1218.8|1217.8|1219.5|1218.5|1218.4|1217.4|246
1606726800000|2020-11-30 09:00:00|1218.7|1217.7|1219.3|1218.3|1219.8|1218.8|1218.3|1217.3|407
1606727100000|2020-11-30 09:05:00|1219.5|1218.5|1219.3|1218.3|1219.7|1218.7|1219|1218|244
1606727400000|2020-11-30 09:10:00|1219.4|1218.4|1220.4|1219.4|1220.5|1219.5|1219.3|1218.3|575
1606727700000|2020-11-30 09:15:00|1220.3|1219.3|1219.7|1218.7|1220.5|1219.5|1219.5|1218.5|950
1606728000000|2020-11-30 09:20:00|1219.6|1218.6|1219.8|1218.8|1219.9|1218.9|1219.2|1218.2|667
1606728300000|2020-11-30 09:25:00|1219.9|1218.9|1220.7|1219.7|1220.7|1219.7|1219.9|1218.9|391
1606728600000|2020-11-30 09:30:00|1220.5|1219.5|1219.7|1218.7|1220.6|1219.6|1219.5|1218.5|208
1606728900000|2020-11-30 09:35:00|1219.5|1218.5|1220.2|1219.2|1220.3|1219.3|1219.5|1218.5|288
1606729200000|2020-11-30 09:40:00|1220.3|1219.3|1220.6|1219.6|1220.8|1219.8|1220|1219|739
1606729500000|2020-11-30 09:45:00|1220.5|1219.5|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|492
1606729800000|2020-11-30 09:50:00|1220.4|1219.4|1221.2|1220.2|1221.2|1220.2|1220.1|1219.1|262
1606730100000|2020-11-30 09:55:00|1221.1|1220.1|1221.4|1220.4|1221.7|1220.7|1221.1|1220.1|625
1606730400000|2020-11-30 10:00:00|1221.5|1220.5|1221.2|1220.2|1221.6|1220.6|1221.1|1220.1|300
1606730700000|2020-11-30 10:05:00|1221.3|1220.3|1220.7|1219.7|1221.4|1220.4|1220.5|1219.5|255
1606731000000|2020-11-30 10:10:00|1220.5|1219.5|1220.6|1219.6|1220.7|1219.7|1220|1219|229
1606731300000|2020-11-30 10:15:00|1220.7|1219.7|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|182
1606731600000|2020-11-30 10:20:00|1220.5|1219.5|1220.5|1219.5|1221.3|1220.3|1220.2|1219.2|359
1606731900000|2020-11-30 10:25:00|1220.4|1219.4|1220.5|1219.5|1220.7|1219.7|1220.1|1219.1|141
1606732200000|2020-11-30 10:30:00|1220.6|1219.6|1220.8|1219.8|1221.2|1220.2|1220.5|1219.5|196
1606732500000|2020-11-30 10:35:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1220.3|1219.3|155
1606732800000|2020-11-30 10:40:00|1220.8|1219.8|1221|1220|1221.1|1220.1|1220.5|1219.5|198
1606733100000|2020-11-30 10:45:00|1221.1|1220.1|1221|1220|1221.4|1220.4|1220.7|1219.7|247
1606733400000|2020-11-30 10:50:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1221|1220|152
1606733700000|2020-11-30 10:55:00|1221.3|1220.3|1221|1220|1221.3|1220.3|1220.6|1219.6|125
1606734000000|2020-11-30 11:00:00|1220.9|1219.9|1220.7|1219.7|1221|1220|1220.6|1219.6|106
1606734300000|2020-11-30 11:05:00|1220.9|1219.9|1221.2|1220.2|1221.4|1220.4|1220.8|1219.8|144
1606734600000|2020-11-30 11:10:00|1221.1|1220.1|1220.8|1219.8|1221.2|1220.2|1220.8|1219.8|114
1606734900000|2020-11-30 11:15:00|1220.7|1219.7|1220.6|1219.6|1221|1220|1220.5|1219.5|87
1606735200000|2020-11-30 11:20:00|1220.5|1219.5|1220.4|1219.4|1220.6|1219.6|1220.3|1219.3|105
1606735500000|2020-11-30 11:25:00|1220.3|1219.3|1220.4|1219.4|1220.7|1219.7|1220.1|1219.1|146
1606735800000|2020-11-30 11:30:00|1220.6|1219.6|1219.2|1218.2|1220.7|1219.7|1219.1|1218.1|285
1606736100000|2020-11-30 11:35:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1218.8|1217.8|356
1606736400000|2020-11-30 11:40:00|1219.7|1218.7|1220.1|1219.1|1220.4|1219.4|1219.5|1218.5|230
1606736700000|2020-11-30 11:45:00|1220.3|1219.3|1221.3|1220.3|1221.4|1220.4|1220.2|1219.2|230
1606737000000|2020-11-30 11:50:00|1221.4|1220.4|1221|1220|1221.5|1220.5|1220.9|1219.9|175
1606737300000|2020-11-30 11:55:00|1221.1|1220.1|1221.4|1220.4|1221.6|1220.6|1220.8|1219.8|163
1606737600000|2020-11-30 12:00:00|1221.2|1220.2|1221.8|1220.8|1222.4|1221.4|1221.2|1220.2|243
1606737900000|2020-11-30 12:05:00|1221.9|1220.9|1222.6|1221.6|1223.1|1222.1|1221.9|1220.9|242
1606738200000|2020-11-30 12:10:00|1222.7|1221.7|1223|1222|1223.2|1222.2|1222.6|1221.6|408
1606738500000|2020-11-30 12:15:00|1222.9|1221.9|1223.8|1222.8|1223.8|1222.8|1222.6|1221.6|339
1606738800000|2020-11-30 12:20:00|1223.7|1222.7|1224.3|1223.3|1224.6|1223.6|1223.7|1222.7|361
1606739100000|2020-11-30 12:25:00|1224.4|1223.4|1224.4|1223.4|1224.5|1223.5|1224|1223|305
1606739400000|2020-11-30 12:30:00|1224.3|1223.3|1224.9|1223.9|1225|1224|1224.2|1223.2|442
1606739700000|2020-11-30 12:35:00|1225|1224|1224.8|1223.8|1225.1|1224.1|1224.7|1223.7|195
1606740000000|2020-11-30 12:40:00|1224.7|1223.7|1223.9|1222.9|1224.8|1223.8|1223.8|1222.8|178
1606740300000|2020-11-30 12:45:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|80
1606740600000|2020-11-30 12:50:00|1223.4|1222.4|1223.3|1222.3|1223.6|1222.6|1223.2|1222.2|72
1606740900000|2020-11-30 12:55:00|1223.2|1222.2|1222.7|1221.7|1223.2|1222.2|1222.5|1221.5|138
1606741200000|2020-11-30 13:00:00|1222.6|1221.6|1223|1222|1223.3|1222.3|1222.4|1221.4|142
1606741500000|2020-11-30 13:05:00|1223.2|1222.2|1222.5|1221.5|1223.2|1222.2|1222.5|1221.5|141
1606741800000|2020-11-30 13:10:00|1222.6|1221.6|1222.9|1221.9|1223.2|1222.2|1222.6|1221.6|142
1606742100000|2020-11-30 13:15:00|1222.8|1221.8|1223.3|1222.3|1223.4|1222.4|1222.7|1221.7|378
1606742400000|2020-11-30 13:20:00|1223.2|1222.2|1223.2|1222.2|1223.4|1222.4|1222.7|1221.7|258
1606742700000|2020-11-30 13:25:00|1223.1|1222.1|1223.3|1222.3|1223.4|1222.4|1223|1222|144
1606743000000|2020-11-30 13:30:00|1223.4|1222.4|1222.8|1221.8|1223.6|1222.6|1222.8|1221.8|379
1606743300000|2020-11-30 13:35:00|1222.9|1221.9|1222.8|1221.8|1223.2|1222.2|1222.7|1221.7|250
1606743600000|2020-11-30 13:40:00|1223|1222|1223.9|1222.9|1223.9|1222.9|1222.8|1221.8|262
1606743900000|2020-11-30 13:45:00|1224|1223|1223.6|1222.6|1224|1223|1223.5|1222.5|319
1606744200000|2020-11-30 13:50:00|1223.5|1222.5|1224|1223|1224.1|1223.1|1223.4|1222.4|278
1606744500000|2020-11-30 13:55:00|1224.1|1223.1|1224|1223|1224.2|1223.2|1223.8|1222.8|304
1606744800000|2020-11-30 14:00:00|1223.9|1222.9|1224.3|1223.3|1224.3|1223.3|1223.6|1222.6|307
1606745100000|2020-11-30 14:05:00|1224.4|1223.4|1223.8|1222.8|1224.6|1223.6|1223.8|1222.8|156
1606745400000|2020-11-30 14:10:00|1223.9|1222.9|1223|1222|1223.9|1222.9|1223|1222|160
1606745700000|2020-11-30 14:15:00|1222.9|1221.9|1222.6|1221.6|1223.9|1222.9|1222.5|1221.5|377
1606746000000|2020-11-30 14:20:00|1222.7|1221.7|1222.7|1221.7|1223|1222|1222.6|1221.6|117
1606746300000|2020-11-30 14:25:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.6|1221.6|333
1606746600000|2020-11-30 14:30:00|1222.6|1222.1|1217.6|1217.1|1222.6|1222.1|1217.3|1216.8|6353
1606746900000|2020-11-30 14:35:00|1217.5|1217|1217.8|1217.3|1217.8|1217.3|1216.8|1216.3|3280
1606747200000|2020-11-30 14:40:00|1217.9|1217.4|1218.4|1217.9|1218.9|1218.4|1216.6|1216.1|2372
1606747500000|2020-11-30 14:45:00|1218.2|1217.7|1217.1|1216.6|1219.1|1218.6|1216.9|1216.4|2368
1606747800000|2020-11-30 14:50:00|1217|1216.5|1220.3|1219.8|1220.3|1219.8|1216.9|1216.4|1646
1606748100000|2020-11-30 14:55:00|1220.4|1219.9|1219.6|1219.1|1221|1220.5|1219.6|1219.1|1350
1606748400000|2020-11-30 15:00:00|1219.8|1219.3|1219.9|1219.4|1220.6|1220.1|1219.3|1218.8|1407
1606748700000|2020-11-30 15:05:00|1220|1219.5|1218.9|1218.4|1220.6|1220.1|1218.7|1218.2|1359
1606749000000|2020-11-30 15:10:00|1218.8|1218.3|1219.2|1218.7|1220.4|1219.9|1218.3|1217.8|1612
1606749300000|2020-11-30 15:15:00|1219.1|1218.6|1218.5|1218|1220.2|1219.7|1218.5|1218|1769
1606749600000|2020-11-30 15:20:00|1218.6|1218.1|1218.2|1217.7|1219.2|1218.7|1218.2|1217.7|1496
1606749900000|2020-11-30 15:25:00|1218.3|1217.8|1217|1216.5|1218.4|1217.9|1216.9|1216.4|1390
1606750200000|2020-11-30 15:30:00|1216.9|1216.4|1215.7|1215.2|1217|1216.5|1215.7|1215.2|1269
1606750500000|2020-11-30 15:35:00|1215.6|1215.1|1215.4|1214.9|1216.1|1215.6|1215.1|1214.6|2072
1606750800000|2020-11-30 15:40:00|1215.3|1214.8|1212.2|1211.7|1215.6|1215.1|1211.9|1211.4|2357
1606751100000|2020-11-30 15:45:00|1212.3|1211.8|1214|1213.5|1214.3|1213.8|1211.7|1211.2|1873
1606751400000|2020-11-30 15:50:00|1214.1|1213.6|1214.5|1214|1215.2|1214.7|1213.6|1213.1|1649
1606751700000|2020-11-30 15:55:00|1214.6|1214.1|1213.3|1212.8|1214.8|1214.3|1212.8|1212.3|2901
1606752000000|2020-11-30 16:00:00|1213.4|1212.9|1213.7|1213.2|1214.1|1213.6|1212.4|1211.9|1133
1606752300000|2020-11-30 16:05:00|1213.8|1213.3|1213.3|1212.8|1213.9|1213.4|1212.9|1212.4|986
1606752600000|2020-11-30 16:10:00|1213.2|1212.7|1212.9|1212.4|1213.4|1212.9|1212.7|1212.2|1098
1606752900000|2020-11-30 16:15:00|1212.8|1212.3|1212.4|1211.9|1213.9|1213.4|1212.3|1211.8|1463
1606753200000|2020-11-30 16:20:00|1212.5|1212|1212.3|1211.8|1213.2|1212.7|1212.1|1211.6|1635
1606753500000|2020-11-30 16:25:00|1212.2|1211.7|1208.9|1208.4|1212.4|1211.9|1208.9|1208.4|5806
1606753800000|2020-11-30 16:30:00|1208.8|1208.3|1209.5|1209|1210.6|1210.1|1208.8|1208.3|1922
1606754100000|2020-11-30 16:35:00|1209.4|1208.9|1211.4|1210.9|1211.5|1211|1209.1|1208.6|1148
1606754400000|2020-11-30 16:40:00|1211.3|1210.8|1210.2|1209.7|1211.3|1210.8|1209.8|1209.3|2198
1606754700000|2020-11-30 16:45:00|1210.1|1209.6|1210.5|1210|1210.7|1210.2|1209.7|1209.2|1618
1606755000000|2020-11-30 16:50:00|1210.4|1209.9|1210.9|1210.4|1210.9|1210.4|1209.8|1209.3|1386
1606755300000|2020-11-30 16:55:00|1211|1210.5|1210.8|1210.3|1211.7|1211.2|1210.8|1210.3|723
1606755600000|2020-11-30 17:00:00|1210.7|1210.2|1210.8|1210.3|1211.2|1210.7|1210.6|1210.1|668
1606755900000|2020-11-30 17:05:00|1210.7|1210.2|1211|1210.5|1211.3|1210.8|1210.5|1210|645
1606756200000|2020-11-30 17:10:00|1211.1|1210.6|1211.3|1210.8|1211.5|1211|1210.7|1210.2|460
1606756500000|2020-11-30 17:15:00|1211.5|1211|1211.4|1210.9|1212.6|1212.1|1211.4|1210.9|1026
1606756800000|2020-11-30 17:20:00|1211.3|1210.8|1211.4|1210.9|1211.6|1211.1|1210.7|1210.2|499
1606757100000|2020-11-30 17:25:00|1211.5|1211|1211.8|1211.3|1212|1211.5|1211.2|1210.7|619
1606757400000|2020-11-30 17:30:00|1211.9|1211.4|1212.2|1211.7|1212.3|1211.8|1211.4|1210.9|521
1606757700000|2020-11-30 17:35:00|1212.1|1211.6|1212.4|1211.9|1212.6|1212.1|1211.8|1211.3|880
1606758000000|2020-11-30 17:40:00|1212.5|1212|1212.2|1211.7|1212.6|1212.1|1211.8|1211.3|713
1606758300000|2020-11-30 17:45:00|1212.1|1211.6|1212.1|1211.6|1212.3|1211.8|1211.9|1211.4|634
1606758600000|2020-11-30 17:50:00|1212.2|1211.7|1212.7|1212.2|1212.8|1212.3|1211.8|1211.3|708
1606758900000|2020-11-30 17:55:00|1212.6|1212.1|1212.2|1211.7|1212.8|1212.3|1212.2|1211.7|631
1606759200000|2020-11-30 18:00:00|1212.3|1211.8|1212.2|1211.7|1212.9|1212.4|1212|1211.5|509
1606759500000|2020-11-30 18:05:00|1212.1|1211.6|1212.4|1211.9|1213|1212.5|1212.1|1211.6|469
1606759800000|2020-11-30 18:10:00|1212.3|1211.8|1212.6|1212.1|1212.6|1212.1|1212.1|1211.6|520
1606760100000|2020-11-30 18:15:00|1212.5|1212|1213.4|1212.9|1213.4|1212.9|1212.4|1211.9|496
1606760400000|2020-11-30 18:20:00|1213.3|1212.8|1214|1213.5|1214.4|1213.9|1213.3|1212.8|827
1606760700000|2020-11-30 18:25:00|1213.9|1213.4|1214|1213.5|1214.7|1214.2|1213.8|1213.3|756
1606761000000|2020-11-30 18:30:00|1214.1|1213.6|1214|1213.5|1214.6|1214.1|1213.9|1213.4|411
1606761300000|2020-11-30 18:35:00|1213.9|1213.4|1214.7|1214.2|1214.8|1214.3|1213.9|1213.4|329
1606761600000|2020-11-30 18:40:00|1214.6|1214.1|1214.3|1213.8|1214.8|1214.3|1214.1|1213.6|602
1606761900000|2020-11-30 18:45:00|1214.4|1213.9|1214.6|1214.1|1214.7|1214.2|1214|1213.5|555
1606762200000|2020-11-30 18:50:00|1214.7|1214.2|1214.4|1213.9|1214.8|1214.3|1214.1|1213.6|425
1606762500000|2020-11-30 18:55:00|1214.3|1213.8|1214.2|1213.7|1214.5|1214|1214|1213.5|387
1606762800000|2020-11-30 19:00:00|1214.1|1213.6|1213.7|1213.2|1214.3|1213.8|1213.4|1212.9|547
1606763100000|2020-11-30 19:05:00|1213.8|1213.3|1213.6|1213.1|1214.2|1213.7|1213.6|1213.1|376
1606763400000|2020-11-30 19:10:00|1213.5|1213|1213.1|1212.6|1213.6|1213.1|1212.9|1212.4|1393
1606763700000|2020-11-30 19:15:00|1213.2|1212.7|1213.6|1213.1|1213.8|1213.3|1212.8|1212.3|796
1606764000000|2020-11-30 19:20:00|1213.7|1213.2|1213.3|1212.8|1213.8|1213.3|1213.3|1212.8|603
1606764300000|2020-11-30 19:25:00|1213.4|1212.9|1213.3|1212.8|1213.4|1212.9|1213|1212.5|832
1606764600000|2020-11-30 19:30:00|1213.4|1212.9|1213.3|1212.8|1213.6|1213.1|1213.2|1212.7|270
1606764900000|2020-11-30 19:35:00|1213.4|1212.9|1213.4|1212.9|1213.9|1213.4|1213.2|1212.7|499
1606765200000|2020-11-30 19:40:00|1213.3|1212.8|1213.7|1213.2|1214.2|1213.7|1213.2|1212.7|827
1606765500000|2020-11-30 19:45:00|1213.6|1213.1|1214|1213.5|1214.2|1213.7|1213.5|1213|1002
1606765800000|2020-11-30 19:50:00|1213.9|1213.4|1213.6|1213.1|1214.2|1213.7|1213.2|1212.7|1363
1606766100000|2020-11-30 19:55:00|1213.5|1213|1215.1|1214.6|1215.1|1214.6|1213.4|1212.9|1424
1606766400000|2020-11-30 20:00:00|1215.2|1214.7|1214.4|1213.9|1215.6|1215.1|1214|1213.5|2990
1606766700000|2020-11-30 20:05:00|1214.3|1213.8|1213.9|1213.4|1214.3|1213.8|1213.7|1213.2|1866
1606767000000|2020-11-30 20:10:00|1214|1213.5|1213.6|1213.1|1214|1213.5|1213|1212.5|2289
1606767300000|2020-11-30 20:15:00|1213.5|1213|1213.8|1213.3|1214|1213.5|1213.4|1212.9|1959
1606767600000|2020-11-30 20:20:00|1213.7|1213.2|1213.1|1212.6|1213.7|1213.2|1212.8|1212.3|2479
1606767900000|2020-11-30 20:25:00|1213|1212.5|1211.2|1210.7|1213.1|1212.6|1211.2|1210.7|2999
1606768200000|2020-11-30 20:30:00|1211.1|1210.6|1211.3|1210.8|1212|1211.5|1211|1210.5|2118
1606768500000|2020-11-30 20:35:00|1211.4|1210.9|1210.8|1210.3|1211.5|1211|1210.4|1209.9|2022
1606768800000|2020-11-30 20:40:00|1210.7|1210.2|1209.6|1209.1|1210.7|1210.2|1209.5|1209|2300
1606769100000|2020-11-30 20:45:00|1209.5|1209|1209.4|1208.9|1210.1|1209.6|1209.2|1208.7|3767
1606769400000|2020-11-30 20:50:00|1209.3|1208.8|1209.6|1209.1|1210.1|1209.6|1209.1|1208.6|6162
1606769700000|2020-11-30 20:55:00|1209.5|1209|1207.1|1206.6|1209.5|1209|1205.5|1205|33034
1606770000000|2020-11-30 21:00:00|1207.3|1206.8|1208.8|1207.8|1210.8|1209.8|1207.2|1206.2|3630
1606770300000|2020-11-30 21:05:00|1208.9|1207.9|1209|1208|1209.2|1208.2|1208.7|1207.7|398
1606770600000|2020-11-30 21:10:00|1209.2|1208.2|1210.2|1209.2|1210.2|1209.2|1208.8|1207.8|317
1606770900000|2020-11-30 21:15:00|1209.9|1208.9|1209.1|1208.1|1209.9|1208.9|1208.6|1207.6|38
1606771200000|2020-11-30 21:20:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1208.9|1207.9|18
1606771500000|2020-11-30 21:25:00|1209.1|1208.1|1208.3|1207.3|1209.1|1208.1|1208.3|1207.3|10
1606771800000|2020-11-30 21:30:00|1208.6|1207.6|1209.1|1208.1|1209.1|1208.1|1208.6|1207.6|14
1606772100000|2020-11-30 21:35:00|||||||||1
1606772700000|2020-11-30 21:45:00|1207.9|1206.9|1209.8|1208.8|1210.2|1209.2|1207.9|1206.9|49
1606773000000|2020-11-30 21:50:00|1210.1|1209.1|1208.3|1207.3|1210.1|1209.1|1208.3|1207.3|7
1606773300000|2020-11-30 21:55:00|1207.8|1206.8|1207.6|1206.6|1208.4|1207.4|1207.6|1206.6|12
1606777200000|2020-11-30 23:00:00|1208|1206|1207.1|1205.1|1208.6|1206.6|1207.1|1205.1|0
1606777500000|2020-11-30 23:05:00|1207.2|1205.2|1207.1|1205.1|1207.6|1205.6|1207.1|1205.1|0
1606777800000|2020-11-30 23:10:00|1207|1205|1207.5|1205.5|1207.5|1205.5|1206.9|1204.9|0
1606778100000|2020-11-30 23:15:00|1207.4|1205.4|1207.2|1205.2|1207.5|1205.5|1207.1|1205.1|0
1606778400000|2020-11-30 23:20:00|1207.3|1205.3|1207|1205|1207.3|1205.3|1207|1205|0
1606778700000|2020-11-30 23:25:00|1207.1|1205.1|1206.9|1204.9|1207.2|1205.2|1206.7|1204.7|0
1606779000000|2020-11-30 23:30:00|1206.8|1204.8|1208.6|1206.6|1208.8|1206.8|1206.7|1204.7|0
1606779300000|2020-11-30 23:35:00|1208.5|1206.5|1208.8|1206.8|1209|1207|1208.2|1206.2|0
1606779600000|2020-11-30 23:40:00|1208.9|1206.9|1210.2|1208.2|1210.3|1208.3|1208.8|1206.8|0
1606779900000|2020-11-30 23:45:00|1210.1|1208.1|1210.5|1208.5|1210.6|1208.6|1210|1208|0
1606780200000|2020-11-30 23:50:00|1210.6|1208.6|1210.9|1208.9|1211|1209|1210.4|1208.4|0
1606780500000|2020-11-30 23:55:00|1210.8|1208.8|1211|1209|1211.2|1209.2|1210.7|1208.7|0
1606780800000|2020-12-01 00:00:00|1211.1|1209.1|1211.3|1209.3|1211.7|1209.7|1210.6|1208.6|0
1606781100000|2020-12-01 00:05:00|1211.4|1209.4|1211.5|1209.5|1211.6|1209.6|1211|1209|0
1606781400000|2020-12-01 00:10:00|1211.6|1209.6|1211.3|1209.3|1211.8|1209.8|1211.2|1209.2|0
1606781700000|2020-12-01 00:15:00|1211.4|1209.4|1211.4|1209.4|1211.6|1209.6|1211.1|1209.1|0
1606782000000|2020-12-01 00:20:00|1211.5|1209.5|1211.1|1209.1|1211.5|1209.5|1211|1209|0
1606782300000|2020-12-01 00:25:00|1211.2|1209.2|1211.4|1209.4|1211.5|1209.5|1211.2|1209.2|0
1606782600000|2020-12-01 00:30:00|1211.5|1209.5|1211.3|1209.3|1211.5|1209.5|1211.1|1209.1|0
1606782900000|2020-12-01 00:35:00|1211.4|1209.4|1212|1210|1212.2|1210.2|1211.4|1209.4|0
1606783200000|2020-12-01 00:40:00|1212.1|1210.1|1212.2|1210.2|1212.3|1210.3|1212|1210|0
1606783500000|2020-12-01 00:45:00|1212.3|1210.3|1211.9|1209.9|1212.3|1210.3|1211.9|1209.9|0
1606783800000|2020-12-01 00:50:00|1211.8|1209.8|1212.3|1210.3|1212.3|1210.3|1211.8|1209.8|0
1606784100000|2020-12-01 00:55:00|1212.4|1210.4|1213|1211|1213.1|1211.1|1212.4|1210.4|0
1606784400000|2020-12-01 01:00:00|1215|1214|1221.5|1220.5|1221.5|1220.5|1214.4|1213.4|127
1606784700000|2020-12-01 01:05:00|1221.8|1220.8|1220.3|1219.3|1221.9|1220.9|1219.4|1218.4|35
1606785000000|2020-12-01 01:10:00|1220.4|1219.4|1220.1|1219.1|1220.7|1219.7|1219.9|1218.9|49
1606785300000|2020-12-01 01:15:00|1220|1219|1217.4|1216.4|1220.7|1219.7|1217.2|1216.2|122
1606785600000|2020-12-01 01:20:00|1217.5|1216.5|1218.2|1217.2|1218.6|1217.6|1217.1|1216.1|57
1606785900000|2020-12-01 01:25:00|1218.3|1217.3|1218.5|1217.5|1218.6|1217.6|1218.2|1217.2|12
1606786200000|2020-12-01 01:30:00|1218.2|1217.2|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|54
1606786500000|2020-12-01 01:35:00|1218.4|1217.4|1217.4|1216.4|1218.7|1217.7|1217|1216|47
1606786800000|2020-12-01 01:40:00|1217.7|1216.7|1218.3|1217.3|1218.3|1217.3|1217.1|1216.1|60
1606787100000|2020-12-01 01:45:00|1218.5|1217.5|1219.4|1218.4|1219.4|1218.4|1218.5|1217.5|11
1606787400000|2020-12-01 01:50:00|1219|1218|1218.4|1217.4|1219.6|1218.6|1218.4|1217.4|6
1606787700000|2020-12-01 01:55:00|1218.7|1217.7|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|15
1606788000000|2020-12-01 02:00:00|1218|1217|1218.4|1217.4|1218.6|1217.6|1217.9|1216.9|36
1606788300000|2020-12-01 02:05:00|1218.6|1217.6|1219|1218|1219.1|1218.1|1218.4|1217.4|23
1606788600000|2020-12-01 02:10:00|1218.4|1217.4|1218.4|1217.4|1218.9|1217.9|1217.3|1216.3|24
1606788900000|2020-12-01 02:15:00|1218.6|1217.6|1219.5|1218.5|1219.5|1218.5|1218.6|1217.6|2
1606789200000|2020-12-01 02:20:00|1219.4|1218.4|1218.9|1217.9|1219.4|1218.4|1218.9|1217.9|6
1606789500000|2020-12-01 02:25:00|1218.8|1217.8|1219.6|1218.6|1219.6|1218.6|1218.8|1217.8|74
1606789800000|2020-12-01 02:30:00|1220.1|1219.1|1218.9|1217.9|1220.3|1219.3|1218.7|1217.7|23
1606790100000|2020-12-01 02:35:00|1218.8|1217.8|1218.5|1217.5|1219|1218|1218.3|1217.3|25
1606790400000|2020-12-01 02:40:00|1218.8|1217.8|1219|1218|1219.3|1218.3|1218.8|1217.8|23
1606790700000|2020-12-01 02:45:00|1218.7|1217.7|1219.6|1218.6|1219.7|1218.7|1218.7|1217.7|24
1606791000000|2020-12-01 02:50:00|1219.1|1218.1|1220.6|1219.6|1220.6|1219.6|1219.1|1218.1|35
1606791300000|2020-12-01 02:55:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1219.9|1218.9|11
1606791600000|2020-12-01 03:00:00|1220.4|1219.4|1221.2|1220.2|1221.2|1220.2|1220.4|1219.4|3
1606791900000|2020-12-01 03:05:00|1221|1220|1220.8|1219.8|1221.5|1220.5|1220.8|1219.8|11
1606792200000|2020-12-01 03:10:00|1220.7|1219.7|1221.5|1220.5|1221.6|1220.6|1220.7|1219.7|7
1606792500000|2020-12-01 03:15:00|1222.2|1221.2|1223|1222|1223.2|1222.2|1222.1|1221.1|46
1606792800000|2020-12-01 03:20:00|1223.2|1222.2|1222.8|1221.8|1224.1|1223.1|1222.6|1221.6|92
1606793100000|2020-12-01 03:25:00|1222.5|1221.5|1223.3|1222.3|1223.9|1222.9|1222.4|1221.4|47
1606793400000|2020-12-01 03:30:00|1223.4|1222.4|1223.4|1222.4|1223.8|1222.8|1222.9|1221.9|38
1606793700000|2020-12-01 03:35:00|1223.6|1222.6|1224.4|1223.4|1224.6|1223.6|1223.6|1222.6|30
1606794000000|2020-12-01 03:40:00|1224.5|1223.5|1224.1|1223.1|1224.8|1223.8|1223.6|1222.6|49
1606794300000|2020-12-01 03:45:00|1224.3|1223.3|1223.7|1222.7|1224.7|1223.7|1223.7|1222.7|29
1606794600000|2020-12-01 03:50:00|1223.6|1222.6|1223.9|1222.9|1224|1223|1223.4|1222.4|11
1606794900000|2020-12-01 03:55:00|1223.7|1222.7|1224.1|1223.1|1224.1|1223.1|1223.6|1222.6|6
1606795200000|2020-12-01 04:00:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224.4|1223.4|7
1606795800000|2020-12-01 04:10:00|1224|1223|1224.4|1223.4|1224.4|1223.4|1224|1223|4
1606796100000|2020-12-01 04:15:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|5
1606796400000|2020-12-01 04:20:00|1224.9|1223.9|1225.1|1224.1|1225.1|1224.1|1224.9|1223.9|10
1606796700000|2020-12-01 04:25:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|6
1606797000000|2020-12-01 04:30:00|1225.1|1224.1|1225.3|1224.3|1225.8|1224.8|1225.1|1224.1|30
1606797300000|2020-12-01 04:35:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225|1224|3
1606797600000|2020-12-01 04:40:00|1225.3|1224.3|1225.7|1224.7|1225.8|1224.8|1225.3|1224.3|26
1606798200000|2020-12-01 04:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|35
1606798500000|2020-12-01 04:55:00|1225.5|1224.5|1225.4|1224.4|1225.5|1224.5|1225.1|1224.1|12
1606798800000|2020-12-01 05:00:00|1225.8|1224.8|1226.2|1225.2|1226.7|1225.7|1225.6|1224.6|33
1606799100000|2020-12-01 05:05:00|1225.6|1224.6|1225.2|1224.2|1225.6|1224.6|1225.1|1224.1|10
1606799400000|2020-12-01 05:10:00|1225.6|1224.6|1227.2|1226.2|1227.2|1226.2|1225.6|1224.6|23
1606799700000|2020-12-01 05:15:00|1227.4|1226.4|1227.9|1226.9|1228|1227|1227.4|1226.4|29
1606800000000|2020-12-01 05:20:00|1227.8|1226.8|1228.3|1227.3|1228.4|1227.4|1227.8|1226.8|24
1606800300000|2020-12-01 05:25:00|1228.4|1227.4|1227.9|1226.9|1228.5|1227.5|1227.9|1226.9|30
1606800600000|2020-12-01 05:30:00|1227.4|1226.4|1227.6|1226.6|1227.9|1226.9|1227.1|1226.1|51
1606800900000|2020-12-01 05:35:00|1227.5|1226.5|1228|1227|1228.5|1227.5|1227.4|1226.4|43
1606801200000|2020-12-01 05:40:00|1228.4|1227.4|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|20
1606801500000|2020-12-01 05:45:00|1228.4|1227.4|1228.2|1227.2|1228.6|1227.6|1227.8|1226.8|40
1606801800000|2020-12-01 05:50:00|1228.3|1227.3|1228.6|1227.6|1228.6|1227.6|1228|1227|22
1606802100000|2020-12-01 05:55:00|1228.5|1227.5|1228.3|1227.3|1228.6|1227.6|1228.3|1227.3|43
1606802400000|2020-12-01 06:00:00|1228|1227|1228.1|1227.1|1228.6|1227.6|1227.8|1226.8|34
1606802700000|2020-12-01 06:05:00|1228.2|1227.2|1227.5|1226.5|1228.2|1227.2|1227.3|1226.3|62
1606803000000|2020-12-01 06:10:00|1227.6|1226.6|1227.8|1226.8|1227.9|1226.9|1227.2|1226.2|48
1606803300000|2020-12-01 06:15:00|1227.7|1226.7|1227.6|1226.6|1227.9|1226.9|1226.1|1225.1|97
1606803600000|2020-12-01 06:20:00|1227.8|1226.8|1227.7|1226.7|1228.3|1227.3|1227.6|1226.6|59
1606803900000|2020-12-01 06:25:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1228|1227|25
1606804200000|2020-12-01 06:30:00|1228.4|1227.4|1227.9|1226.9|1228.4|1227.4|1227.7|1226.7|33
1606804500000|2020-12-01 06:35:00|1228.1|1227.1|1227.8|1226.8|1228.4|1227.4|1227.8|1226.8|42
1606804800000|2020-12-01 06:40:00|1227.9|1226.9|1226.4|1225.4|1228.1|1227.1|1226.3|1225.3|171
1606805100000|2020-12-01 06:45:00|1227.1|1226.1|1227.7|1226.7|1227.8|1226.8|1226.3|1225.3|270
1606805400000|2020-12-01 06:50:00|1227.6|1226.6|1226.3|1225.3|1227.6|1226.6|1226.3|1225.3|66
1606805700000|2020-12-01 06:55:00|1226.2|1225.2|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|53
1606806000000|2020-12-01 07:00:00|1226.7|1225.7|1227.4|1226.4|1227.4|1226.4|1226.4|1225.4|93
1606806300000|2020-12-01 07:05:00|1227.3|1226.3|1226.7|1225.7|1227.4|1226.4|1226.5|1225.5|71
1606806600000|2020-12-01 07:10:00|1226.6|1225.6|1226.6|1225.6|1227.1|1226.1|1226.5|1225.5|85
1606806900000|2020-12-01 07:15:00|1226.5|1225.5|1226.8|1225.8|1227|1226|1226.5|1225.5|62
1606807200000|2020-12-01 07:20:00|1226.7|1225.7|1226.5|1225.5|1227.2|1226.2|1226.5|1225.5|68
1606807500000|2020-12-01 07:25:00|1226.6|1225.6|1226.2|1225.2|1226.7|1225.7|1226.2|1225.2|77
1606807800000|2020-12-01 07:30:00|1226.1|1225.1|1224.7|1223.7|1226.1|1225.1|1224.7|1223.7|304
1606808100000|2020-12-01 07:35:00|1224.6|1223.6|1223.7|1222.7|1224.8|1223.8|1223.5|1222.5|274
1606808400000|2020-12-01 07:40:00|1223.8|1222.8|1223.9|1222.9|1224.5|1223.5|1223.3|1222.3|243
1606808700000|2020-12-01 07:45:00|1223.6|1222.6|1223.6|1222.6|1224.2|1223.2|1223.1|1222.1|206
1606809000000|2020-12-01 07:50:00|1223.7|1222.7|1224.1|1223.1|1224.1|1223.1|1223.3|1222.3|181
1606809300000|2020-12-01 07:55:00|1224|1223|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|287
1606809600000|2020-12-01 08:00:00|1224.1|1223.1|1223|1222|1224.1|1223.1|1222.3|1221.3|881
1606809900000|2020-12-01 08:05:00|1222.9|1221.9|1224.5|1223.5|1224.5|1223.5|1222.8|1221.8|808
1606810200000|2020-12-01 08:10:00|1224.6|1223.6|1222.3|1221.3|1224.7|1223.7|1222.1|1221.1|644
1606810500000|2020-12-01 08:15:00|1222.2|1221.2|1223.4|1222.4|1223.5|1222.5|1221.7|1220.7|417
1606810800000|2020-12-01 08:20:00|1223.5|1222.5|1223.6|1222.6|1223.9|1222.9|1223.3|1222.3|269
1606811100000|2020-12-01 08:25:00|1223.7|1222.7|1224.5|1223.5|1224.7|1223.7|1223.6|1222.6|323
1606811400000|2020-12-01 08:30:00|1224.4|1223.4|1225.4|1224.4|1225.6|1224.6|1223.8|1222.8|339
1606811700000|2020-12-01 08:35:00|1225.5|1224.5|1226.6|1225.6|1226.7|1225.7|1225.5|1224.5|444
1606812000000|2020-12-01 08:40:00|1226.7|1225.7|1226.2|1225.2|1227|1226|1225.7|1224.7|264
1606812300000|2020-12-01 08:45:00|1226.1|1225.1|1225.8|1224.8|1226.4|1225.4|1225.4|1224.4|206
1606812600000|2020-12-01 08:50:00|1225.9|1224.9|1225.7|1224.7|1226.8|1225.8|1225.6|1224.6|344
1606812900000|2020-12-01 08:55:00|1226|1225|1225.7|1224.7|1226.3|1225.3|1225|1224|358
1606813200000|2020-12-01 09:00:00|1225.9|1224.9|1226|1225|1226.8|1225.8|1225.6|1224.6|269
1606813500000|2020-12-01 09:05:00|1226.1|1225.1|1225.7|1224.7|1226.1|1225.1|1224.9|1223.9|206
1606813800000|2020-12-01 09:10:00|1225.6|1224.6|1224.9|1223.9|1225.9|1224.9|1224.8|1223.8|218
1606814100000|2020-12-01 09:15:00|1225|1224|1224.9|1223.9|1225.8|1224.8|1224.4|1223.4|327
1606814400000|2020-12-01 09:20:00|1225|1224|1224.7|1223.7|1225.3|1224.3|1224.5|1223.5|386
1606814700000|2020-12-01 09:25:00|1224.8|1223.8|1226.2|1225.2|1226.4|1225.4|1224.5|1223.5|460
1606815000000|2020-12-01 09:30:00|1226.3|1225.3|1224.3|1223.3|1226.3|1225.3|1224.2|1223.2|566
1606815300000|2020-12-01 09:35:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.1|1223.1|403
1606815600000|2020-12-01 09:40:00|1224.3|1223.3|1224.2|1223.2|1224.9|1223.9|1223.5|1222.5|388
1606815900000|2020-12-01 09:45:00|1224.1|1223.1|1224.3|1223.3|1224.6|1223.6|1224|1223|150
1606816200000|2020-12-01 09:50:00|1224.5|1223.5|1224.9|1223.9|1225|1224|1224.4|1223.4|143
1606816500000|2020-12-01 09:55:00|1225|1224|1224.8|1223.8|1225.1|1224.1|1224.5|1223.5|89
1606816800000|2020-12-01 10:00:00|1224.9|1223.9|1224.7|1223.7|1225|1224|1224.5|1223.5|96
1606817100000|2020-12-01 10:05:00|1224.6|1223.6|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|28
1606817400000|2020-12-01 10:10:00|1224.7|1223.7|1224.8|1223.8|1225.1|1224.1|1224.6|1223.6|60
1606817700000|2020-12-01 10:15:00|1224.9|1223.9|1225.4|1224.4|1225.4|1224.4|1224.9|1223.9|63
1606818000000|2020-12-01 10:20:00|1225.6|1224.6|1225|1224|1225.6|1224.6|1225|1224|36
1606818300000|2020-12-01 10:25:00|1224.9|1223.9|1225.1|1224.1|1225.4|1224.4|1224.8|1223.8|121
1606818600000|2020-12-01 10:30:00|1225.2|1224.2|1224.4|1223.4|1225.3|1224.3|1224.4|1223.4|39
1606818900000|2020-12-01 10:35:00|1224.6|1223.6|1224.2|1223.2|1224.9|1223.9|1224|1223|75
1606819200000|2020-12-01 10:40:00|1224.1|1223.1|1224.4|1223.4|1224.7|1223.7|1224.1|1223.1|153
1606819500000|2020-12-01 10:45:00|1224.3|1223.3|1225.1|1224.1|1225.1|1224.1|1224.3|1223.3|102
1606819800000|2020-12-01 10:50:00|1225.2|1224.2|1225.1|1224.1|1225.3|1224.3|1225|1224|89
1606820100000|2020-12-01 10:55:00|1225.2|1224.2|1226.5|1225.5|1226.7|1225.7|1225.2|1224.2|293
1606820400000|2020-12-01 11:00:00|1226.6|1225.6|1225.8|1224.8|1226.6|1225.6|1225.7|1224.7|93
1606820700000|2020-12-01 11:05:00|1225.9|1224.9|1225.8|1224.8|1226.3|1225.3|1225.6|1224.6|171
1606821000000|2020-12-01 11:10:00|1226|1225|1226.1|1225.1|1226.4|1225.4|1225.9|1224.9|166
1606821300000|2020-12-01 11:15:00|1226.2|1225.2|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|99
1606821600000|2020-12-01 11:20:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.8|1224.8|78
1606821900000|2020-12-01 11:25:00|1226|1225|1226|1225|1226.7|1225.7|1226|1225|81
1606822200000|2020-12-01 11:30:00|1226.1|1225.1|1226.1|1225.1|1226.5|1225.5|1225.9|1224.9|65
1606822500000|2020-12-01 11:35:00|1226|1225|1226.2|1225.2|1226.4|1225.4|1225.5|1224.5|256
1606822800000|2020-12-01 11:40:00|1226.1|1225.1|1226.2|1225.2|1226.7|1225.7|1226.1|1225.1|106
1606823100000|2020-12-01 11:45:00|1226.3|1225.3|1225.8|1224.8|1226.4|1225.4|1225.7|1224.7|73
1606823400000|2020-12-01 11:50:00|1226.2|1225.2|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|136
1606823700000|2020-12-01 11:55:00|1226.4|1225.4|1226.6|1225.6|1226.8|1225.8|1226.2|1225.2|181
1606824000000|2020-12-01 12:00:00|1226.4|1225.4|1226.4|1225.4|1226.6|1225.6|1226.2|1225.2|154
1606824300000|2020-12-01 12:05:00|1226.3|1225.3|1226.5|1225.5|1227|1226|1226.2|1225.2|172
1606824600000|2020-12-01 12:10:00|1226.6|1225.6|1226.5|1225.5|1227|1226|1226.5|1225.5|47
1606824900000|2020-12-01 12:15:00|1226.4|1225.4|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|74
1606825200000|2020-12-01 12:20:00|1226.2|1225.2|1226.3|1225.3|1226.4|1225.4|1226|1225|80
1606825500000|2020-12-01 12:25:00|1226.4|1225.4|1226.7|1225.7|1226.9|1225.9|1226.4|1225.4|69
1606825800000|2020-12-01 12:30:00|1226.8|1225.8|1226.9|1225.9|1227|1226|1226.7|1225.7|166
1606826100000|2020-12-01 12:35:00|1227|1226|1227.4|1226.4|1227.4|1226.4|1227|1226|98
1606826400000|2020-12-01 12:40:00|1227.3|1226.3|1227.1|1226.1|1227.3|1226.3|1227.1|1226.1|223
1606826700000|2020-12-01 12:45:00|1227.2|1226.2|1227.1|1226.1|1227.4|1226.4|1227|1226|156
1606827000000|2020-12-01 12:50:00|1227|1226|1227.3|1226.3|1227.4|1226.4|1226.7|1225.7|250
1606827300000|2020-12-01 12:55:00|1227.5|1226.5|1227.3|1226.3|1227.5|1226.5|1227.1|1226.1|294
1606827600000|2020-12-01 13:00:00|1227.4|1226.4|1227.8|1226.8|1228.2|1227.2|1227.2|1226.2|207
1606827900000|2020-12-01 13:05:00|1227.7|1226.7|1227.5|1226.5|1227.9|1226.9|1227.5|1226.5|103
1606828200000|2020-12-01 13:10:00|1227.4|1226.4|1227.3|1226.3|1227.4|1226.4|1227.1|1226.1|320
1606828500000|2020-12-01 13:15:00|1227.2|1226.2|1227.5|1226.5|1227.6|1226.6|1227.2|1226.2|183
1606828800000|2020-12-01 13:20:00|1227.6|1226.6|1227.9|1226.9|1227.9|1226.9|1227.5|1226.5|119
1606829100000|2020-12-01 13:25:00|1227.8|1226.8|1227.9|1226.9|1227.9|1226.9|1227.6|1226.6|190
1606829400000|2020-12-01 13:30:00|1227.8|1226.8|1227.7|1226.7|1228|1227|1227.3|1226.3|296
1606829700000|2020-12-01 13:35:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|150
1606830000000|2020-12-01 13:40:00|1228.2|1227.2|1228.2|1227.2|1228.4|1227.4|1227.8|1226.8|252
1606830300000|2020-12-01 13:45:00|1228.3|1227.3|1228.9|1227.9|1229.1|1228.1|1228.3|1227.3|306
1606830600000|2020-12-01 13:50:00|1229|1228|1229.2|1228.2|1229.3|1228.3|1228.9|1227.9|291
1606830900000|2020-12-01 13:55:00|1229.3|1228.3|1229.9|1228.9|1230|1229|1229.3|1228.3|287
1606831200000|2020-12-01 14:00:00|1229.8|1228.8|1229.6|1228.6|1229.9|1228.9|1229|1228|198
1606831500000|2020-12-01 14:05:00|1229.7|1228.7|1229.7|1228.7|1230|1229|1229.7|1228.7|89
1606831800000|2020-12-01 14:10:00|1229.5|1228.5|1229.3|1228.3|1229.6|1228.6|1229|1228|316
1606832100000|2020-12-01 14:15:00|1229.2|1228.2|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|70
1606832400000|2020-12-01 14:20:00|1228.9|1227.9|1228.6|1227.6|1229|1228|1228.6|1227.6|188
1606832700000|2020-12-01 14:25:00|1228.7|1227.7|1228.8|1227.8|1229.3|1228.3|1228.6|1227.6|597
1606833000000|2020-12-01 14:30:00|1228.6|1228.1|1223.5|1223|1229|1228.5|1223.1|1222.6|6632
1606833300000|2020-12-01 14:35:00|1223.4|1222.9|1224.9|1224.4|1225.7|1225.2|1222.9|1222.4|2691
1606833600000|2020-12-01 14:40:00|1224.7|1224.2|1224.9|1224.4|1225.8|1225.3|1224.2|1223.7|2459
1606833900000|2020-12-01 14:45:00|1225.1|1224.6|1227|1226.5|1227.4|1226.9|1225|1224.5|2365
1606834200000|2020-12-01 14:50:00|1227.1|1226.6|1226.9|1226.4|1227.6|1227.1|1226.2|1225.7|1938
1606834500000|2020-12-01 14:55:00|1226.8|1226.3|1227.6|1227.1|1227.6|1227.1|1226.3|1225.8|1217
1606834800000|2020-12-01 15:00:00|1227.4|1226.9|1227.4|1226.9|1228.2|1227.7|1226.8|1226.3|2121
1606835100000|2020-12-01 15:05:00|1227.3|1226.8|1227.4|1226.9|1228|1227.5|1226.2|1225.7|770
1606835400000|2020-12-01 15:10:00|1227.3|1226.8|1228.7|1228.2|1228.8|1228.3|1227.3|1226.8|1420
1606835700000|2020-12-01 15:15:00|1228.8|1228.3|1229.9|1229.4|1230.1|1229.6|1228.5|1228|2257
1606836000000|2020-12-01 15:20:00|1229.8|1229.3|1228.7|1228.2|1229.8|1229.3|1228.6|1228.1|1685
1606836300000|2020-12-01 15:25:00|1228.6|1228.1|1229|1228.5|1229|1228.5|1228.1|1227.6|1475
1606836600000|2020-12-01 15:30:00|1229.1|1228.6|1227.9|1227.4|1229.3|1228.8|1227.7|1227.2|1673
1606836900000|2020-12-01 15:35:00|1228|1227.5|1227.2|1226.7|1228.2|1227.7|1227.2|1226.7|652
1606837200000|2020-12-01 15:40:00|1227.1|1226.6|1229|1228.5|1229|1228.5|1227.1|1226.6|706
1606837500000|2020-12-01 15:45:00|1228.9|1228.4|1229.6|1229.1|1229.7|1229.2|1228.6|1228.1|1150
1606837800000|2020-12-01 15:50:00|1229.7|1229.2|1230.8|1230.3|1230.8|1230.3|1229.4|1228.9|990
1606838100000|2020-12-01 15:55:00|1230.7|1230.2|1230.7|1230.2|1231.1|1230.6|1230.5|1230|1131
1606838400000|2020-12-01 16:00:00|1230.8|1230.3|1230.6|1230.1|1231|1230.5|1230.4|1229.9|364
1606838700000|2020-12-01 16:05:00|1230.5|1230|1231.1|1230.6|1231.4|1230.9|1230.5|1230|521
1606839000000|2020-12-01 16:10:00|1231|1230.5|1231.3|1230.8|1231.5|1231|1230.7|1230.2|530
1606839300000|2020-12-01 16:15:00|1231.4|1230.9|1231.5|1231|1232|1231.5|1231.1|1230.6|581
1606839600000|2020-12-01 16:20:00|1231.4|1230.9|1231.9|1231.4|1231.9|1231.4|1231.2|1230.7|602
1606839900000|2020-12-01 16:25:00|1232|1231.5|1231.6|1231.1|1232.1|1231.6|1230.9|1230.4|984
1606840200000|2020-12-01 16:30:00|1231.5|1231|1231.8|1231.3|1232.4|1231.9|1230.3|1229.8|1094
1606840500000|2020-12-01 16:35:00|1231.7|1231.2|1231.2|1230.7|1232.3|1231.8|1230.8|1230.3|665
1606840800000|2020-12-01 16:40:00|1231.3|1230.8|1232|1231.5|1232.2|1231.7|1231.3|1230.8|432
1606841100000|2020-12-01 16:45:00|1232.1|1231.6|1232|1231.5|1232.3|1231.8|1231.7|1231.2|602
1606841400000|2020-12-01 16:50:00|1232.1|1231.6|1231.7|1231.2|1232.6|1232.1|1231.6|1231.1|759
1606841700000|2020-12-01 16:55:00|1231.6|1231.1|1230.9|1230.4|1231.8|1231.3|1230.9|1230.4|762
1606842000000|2020-12-01 17:00:00|1230.8|1230.3|1232.8|1232.3|1232.8|1232.3|1230.7|1230.2|487
1606842300000|2020-12-01 17:05:00|1232.7|1232.2|1233.4|1232.9|1233.6|1233.1|1232.3|1231.8|1230
1606842600000|2020-12-01 17:10:00|1233.3|1232.8|1232.8|1232.3|1233.3|1232.8|1232.7|1232.2|609
1606842900000|2020-12-01 17:15:00|1232.7|1232.2|1233.2|1232.7|1233.4|1232.9|1232.5|1232|976
1606843200000|2020-12-01 17:20:00|1233.3|1232.8|1232.9|1232.4|1233.5|1233|1232.7|1232.2|1117
1606843500000|2020-12-01 17:25:00|1233|1232.5|1233|1232.5|1233.1|1232.6|1232.5|1232|606
1606843800000|2020-12-01 17:30:00|1233.1|1232.6|1232.5|1232|1233.5|1233|1232.5|1232|878
1606844100000|2020-12-01 17:35:00|1232.6|1232.1|1232.9|1232.4|1233.2|1232.7|1232.2|1231.7|937
1606844400000|2020-12-01 17:40:00|1233|1232.5|1233.3|1232.8|1233.5|1233|1232.4|1231.9|754
1606844700000|2020-12-01 17:45:00|1233.4|1232.9|1234.1|1233.6|1234.4|1233.9|1233.4|1232.9|702
1606845000000|2020-12-01 17:50:00|1234.2|1233.7|1234|1233.5|1234.3|1233.8|1233.7|1233.2|357
1606845300000|2020-12-01 17:55:00|1234.1|1233.6|1234.8|1234.3|1234.8|1234.3|1234|1233.5|745
1606845600000|2020-12-01 18:00:00|1234.9|1234.4|1234.8|1234.3|1235.2|1234.7|1234.6|1234.1|594
1606845900000|2020-12-01 18:05:00|1234.9|1234.4|1235|1234.5|1235|1234.5|1234.4|1233.9|430
1606846200000|2020-12-01 18:10:00|1235.1|1234.6|1233.9|1233.4|1235.2|1234.7|1233.9|1233.4|314
1606846500000|2020-12-01 18:15:00|1234|1233.5|1234|1233.5|1234.4|1233.9|1233.5|1233|336
1606846800000|2020-12-01 18:20:00|1233.9|1233.4|1234.2|1233.7|1234.7|1234.2|1233.9|1233.4|446
1606847100000|2020-12-01 18:25:00|1234.1|1233.6|1234.4|1233.9|1234.5|1234|1233.9|1233.4|320
1606847400000|2020-12-01 18:30:00|1234.5|1234|1234.6|1234.1|1234.6|1234.1|1234.3|1233.8|406
1606847700000|2020-12-01 18:35:00|1234.7|1234.2|1235.4|1234.9|1235.4|1234.9|1234.7|1234.2|535
1606848000000|2020-12-01 18:40:00|1235.3|1234.8|1235.9|1235.4|1235.9|1235.4|1235.3|1234.8|496
1606848300000|2020-12-01 18:45:00|1236|1235.5|1235.7|1235.2|1236|1235.5|1235.6|1235.1|681
1606848600000|2020-12-01 18:50:00|1235.8|1235.3|1235.3|1234.8|1236|1235.5|1235|1234.5|415
1606848900000|2020-12-01 18:55:00|1235.4|1234.9|1235.9|1235.4|1236|1235.5|1235.2|1234.7|664
1606849200000|2020-12-01 19:00:00|1235.8|1235.3|1235.8|1235.3|1235.8|1235.3|1235.3|1234.8|329
1606849500000|2020-12-01 19:05:00|1235.7|1235.2|1235.4|1234.9|1235.9|1235.4|1235.3|1234.8|437
1606849800000|2020-12-01 19:10:00|1235.3|1234.8|1235.4|1234.9|1235.8|1235.3|1235.3|1234.8|335
1606850100000|2020-12-01 19:15:00|1235.5|1235|1235.8|1235.3|1235.9|1235.4|1235.3|1234.8|404
1606850400000|2020-12-01 19:20:00|1235.6|1235.1|1234.2|1233.7|1235.7|1235.2|1234|1233.5|433
1606850700000|2020-12-01 19:25:00|1234.3|1233.8|1233.9|1233.4|1234.4|1233.9|1233.9|1233.4|290
1606851000000|2020-12-01 19:30:00|1233.8|1233.3|1233.3|1232.8|1234|1233.5|1233.3|1232.8|501
1606851300000|2020-12-01 19:35:00|1233.2|1232.7|1233.3|1232.8|1233.6|1233.1|1233.1|1232.6|354
1606851600000|2020-12-01 19:40:00|1233.4|1232.9|1233.9|1233.4|1234.3|1233.8|1233.4|1232.9|400
1606851900000|2020-12-01 19:45:00|1234|1233.5|1234.2|1233.7|1234.6|1234.1|1233.7|1233.2|368
1606852200000|2020-12-01 19:50:00|1234.1|1233.6|1233.4|1232.9|1234.4|1233.9|1233.3|1232.8|751
1606852500000|2020-12-01 19:55:00|1233.3|1232.8|1233.7|1233.2|1234.1|1233.6|1233.2|1232.7|453
1606852800000|2020-12-01 20:00:00|1233.8|1233.3|1232.7|1232.2|1233.8|1233.3|1232.7|1232.2|832
1606853100000|2020-12-01 20:05:00|1232.8|1232.3|1231.7|1231.2|1232.8|1232.3|1231.2|1230.7|520
1606853400000|2020-12-01 20:10:00|1231.8|1231.3|1232|1231.5|1232.5|1232|1231.7|1231.2|445
1606853700000|2020-12-01 20:15:00|1231.9|1231.4|1230.6|1230.1|1232.2|1231.7|1230.6|1230.1|414
1606854000000|2020-12-01 20:20:00|1230.7|1230.2|1231.8|1231.3|1231.8|1231.3|1230.7|1230.2|619
1606854300000|2020-12-01 20:25:00|1231.6|1231.1|1231.8|1231.3|1232|1231.5|1230.9|1230.4|658
1606854600000|2020-12-01 20:30:00|1231.7|1231.2|1231|1230.5|1231.8|1231.3|1230.4|1229.9|693
1606854900000|2020-12-01 20:35:00|1231.1|1230.6|1230.4|1229.9|1231.1|1230.6|1230.3|1229.8|818
1606855200000|2020-12-01 20:40:00|1230.3|1229.8|1230.2|1229.7|1230.4|1229.9|1230|1229.5|1142
1606855500000|2020-12-01 20:45:00|1230.3|1229.8|1231|1230.5|1231.1|1230.6|1229.9|1229.4|1836
1606855800000|2020-12-01 20:50:00|1230.9|1230.4|1231.4|1230.9|1231.6|1231.1|1230.2|1229.7|2813
1606856100000|2020-12-01 20:55:00|1231.5|1231|1232.5|1232|1232.8|1232.3|1231.2|1230.7|14473
1606856400000|2020-12-01 21:00:00|1232.7|1231.7|1233.1|1232.1|1233.2|1232.2|1232.3|1231.3|1286
1606856700000|2020-12-01 21:05:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1233|1232|105
1606857000000|2020-12-01 21:10:00|1233.3|1232.3|1233.1|1232.1|1233.7|1232.7|1232.5|1231.5|309
1606857300000|2020-12-01 21:15:00|1233.2|1232.2|1233.6|1232.6|1233.6|1232.6|1233.2|1232.2|128
1606857600000|2020-12-01 21:20:00|1233.7|1232.7|1233.4|1232.4|1233.7|1232.7|1233.4|1232.4|13
1606857900000|2020-12-01 21:25:00|1233.9|1232.9|1233.4|1232.4|1234.1|1233.1|1233.4|1232.4|76
1606858200000|2020-12-01 21:30:00|1233.5|1232.5|1233.9|1232.9|1234.1|1233.1|1233.5|1232.5|27
1606858500000|2020-12-01 21:35:00|1234.1|1233.1|1234|1233|1234.1|1233.1|1234|1233|8
1606858800000|2020-12-01 21:40:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1606859400000|2020-12-01 21:50:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|9
1606859700000|2020-12-01 21:55:00|1233.3|1232.3|1233.8|1232.8|1233.8|1232.8|1233.3|1232.3|5
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1234.2|1232.2|1235.5|1233.5|1234|1232|0
1606863900000|2020-12-01 23:05:00|1234.1|1232.1|1234|1232|1234.3|1232.3|1233.4|1231.4|0
1606864200000|2020-12-01 23:10:00|1234.1|1232.1|1233.5|1231.5|1234.1|1232.1|1233.4|1231.4|0
1606864500000|2020-12-01 23:15:00|1233.4|1231.4|1233.4|1231.4|1233.8|1231.8|1232.9|1230.9|0
1606864800000|2020-12-01 23:20:00|1233.3|1231.3|1232.9|1230.9|1233.4|1231.4|1232.3|1230.3|0
1606865100000|2020-12-01 23:25:00|1232.8|1230.8|1232.7|1230.7|1233.4|1231.4|1232.3|1230.3|0
1606865400000|2020-12-01 23:30:00|1232.8|1230.8|1231.9|1229.9|1232.9|1230.9|1231.7|1229.7|0
1606865700000|2020-12-01 23:35:00|1232|1230|1232.1|1230.1|1232.4|1230.4|1231.9|1229.9|0
1606866000000|2020-12-01 23:40:00|1232.2|1230.2|1232.8|1230.8|1232.9|1230.9|1232|1230|0
1606866300000|2020-12-01 23:45:00|1232.9|1230.9|1233.4|1231.4|1233.5|1231.5|1232.8|1230.8|0
1606866600000|2020-12-01 23:50:00|1233.5|1231.5|1233.8|1231.8|1234|1232|1233.3|1231.3|0
1606866900000|2020-12-01 23:55:00|1233.9|1231.9|1233.7|1231.7|1234|1232|1233.4|1231.4|0
1606867200000|2020-12-02 00:00:00|1233.8|1231.8|1232.4|1230.4|1233.8|1231.8|1231.9|1229.9|0
1606867500000|2020-12-02 00:05:00|1232.3|1230.3|1232|1230|1232.3|1230.3|1231.7|1229.7|0
1606867800000|2020-12-02 00:10:00|1232.1|1230.1|1231.9|1229.9|1232.2|1230.2|1231.5|1229.5|0
1606868100000|2020-12-02 00:15:00|1232|1230|1232.1|1230.1|1232.4|1230.4|1232|1230|0
1606868400000|2020-12-02 00:20:00|1232|1230|1232.1|1230.1|1232.1|1230.1|1231.5|1229.5|0
1606868700000|2020-12-02 00:25:00|1232|1230|1231.8|1229.8|1232.5|1230.5|1231.8|1229.8|0
1606869000000|2020-12-02 00:30:00|1231.9|1229.9|1232.7|1230.7|1232.7|1230.7|1231.9|1229.9|0
1606869300000|2020-12-02 00:35:00|1232.6|1230.6|1232.2|1230.2|1232.6|1230.6|1232.1|1230.1|0
1606869600000|2020-12-02 00:40:00|1232.1|1230.1|1232.2|1230.2|1232.5|1230.5|1232|1230|0
1606869900000|2020-12-02 00:45:00|1232.3|1230.3|1231.8|1229.8|1232.4|1230.4|1231.7|1229.7|0
1606870200000|2020-12-02 00:50:00|1231.7|1229.7|1232.3|1230.3|1232.4|1230.4|1231.7|1229.7|0
1606870500000|2020-12-02 00:55:00|1232.4|1230.4|1231.7|1229.7|1232.4|1230.4|1231.6|1229.6|0
1606870800000|2020-12-02 01:00:00|1231.6|1229.6|1229.6|1228.6|1231.6|1230.6|1229.6|1228.5|107
1606871100000|2020-12-02 01:05:00|1230|1229|1231.3|1230.3|1231.5|1230.5|1229.7|1228.7|41
1606871400000|2020-12-02 01:10:00|1230.8|1229.8|1231.3|1230.3|1231.3|1230.3|1230.8|1229.8|11
1606871700000|2020-12-02 01:15:00|1230.8|1229.8|1234.8|1233.8|1234.8|1233.8|1230.7|1229.7|104
1606872000000|2020-12-02 01:20:00|1235|1234|1235.1|1234.1|1235.6|1234.6|1234.9|1233.9|74
1606872300000|2020-12-02 01:25:00|1234.6|1233.6|1233.5|1232.5|1234.8|1233.8|1233.4|1232.4|58
1606872600000|2020-12-02 01:30:00|1233.7|1232.7|1230.6|1229.6|1233.9|1232.9|1230.6|1229.6|93
1606872900000|2020-12-02 01:35:00|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1229.1|1228.1|11
1606873200000|2020-12-02 01:40:00|1228.8|1227.8|1228.7|1227.7|1229.1|1228.1|1228.2|1227.2|16
1606873500000|2020-12-02 01:45:00|1227.7|1226.7|1228.1|1227.1|1228.1|1227.1|1227.7|1226.7|3
1606873800000|2020-12-02 01:50:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|13
1606874100000|2020-12-02 01:55:00|1227.7|1226.7|1228.2|1227.2|1228.2|1227.2|1227.7|1226.7|6
1606874400000|2020-12-02 02:00:00|1228.9|1227.9|1228.9|1227.9|1229.2|1228.2|1228.2|1227.2|38
1606874700000|2020-12-02 02:05:00|1228.6|1227.6|1227.7|1226.7|1228.6|1227.6|1227.7|1226.7|23
1606875000000|2020-12-02 02:10:00|1228.1|1227.1|1227.8|1226.8|1228.1|1227.1|1227.8|1226.8|4
1606875300000|2020-12-02 02:15:00|1227.4|1226.4|1228|1227|1228|1227|1226.6|1225.6|11
1606875600000|2020-12-02 02:20:00|1228.2|1227.2|1228|1227|1228.6|1227.6|1228|1227|15
1606875900000|2020-12-02 02:25:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|3
1606876200000|2020-12-02 02:30:00|1228|1227|1228|1227|1228|1227|1228|1227|1
1606876500000|2020-12-02 02:35:00|1226.7|1225.7|1226.7|1225.7|1226.7|1225.7|1226.7|1225.7|2
1606876800000|2020-12-02 02:40:00|1227.5|1226.5|1229.8|1228.8|1229.8|1228.8|1227.5|1226.5|39
1606877100000|2020-12-02 02:45:00|1229.7|1228.7|1229.4|1228.4|1230.1|1229.1|1228.9|1227.9|17
1606877400000|2020-12-02 02:50:00|1229.9|1228.9|1231.1|1230.1|1231.6|1230.6|1229.9|1228.9|23
1606877700000|2020-12-02 02:55:00|1230.4|1229.4|1230|1229|1230.4|1229.4|1230|1229|4
1606878300000|2020-12-02 03:05:00|1230.8|1229.8|1231|1230|1231|1230|1230.8|1229.8|2
1606878600000|2020-12-02 03:10:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1
1606879500000|2020-12-02 03:25:00|1232|1231|1231.8|1230.8|1232|1231|1231.8|1230.8|2
1606879800000|2020-12-02 03:30:00|1231.5|1230.5|1232|1231|1232|1231|1231.5|1230.5|3
1606880400000|2020-12-02 03:40:00|||||||||2
1606880700000|2020-12-02 03:45:00|1231.1|1230.1|1231.7|1230.7|1231.7|1230.7|1231|1230|5
1606881000000|2020-12-02 03:50:00|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|2
1606881300000|2020-12-02 03:55:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|2
1606881600000|2020-12-02 04:00:00|1231.2|1230.2|1231.3|1230.3|1231.3|1230.3|1231.2|1230.2|2
1606882500000|2020-12-02 04:15:00|1232.4|1231.4|1232.9|1231.9|1232.9|1231.9|1232.4|1231.4|13
1606882800000|2020-12-02 04:20:00|1233.6|1232.6|1233.1|1232.1|1233.9|1232.9|1233.1|1232.1|37
1606883100000|2020-12-02 04:25:00|1233.2|1232.2|1232.6|1231.6|1233.2|1232.2|1232.6|1231.6|8
1606883400000|2020-12-02 04:30:00|1232.8|1231.8|1232.9|1231.9|1233|1232|1232.8|1231.8|3
1606883700000|2020-12-02 04:35:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1231.9|1230.9|11
1606884300000|2020-12-02 04:45:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1
1606885200000|2020-12-02 05:00:00|1232.1|1231.1|1231.2|1230.2|1232.4|1231.4|1231.2|1230.2|25
1606885500000|2020-12-02 05:05:00|1230.6|1229.6|1230.4|1229.4|1230.6|1229.6|1230.4|1229.4|3
1606885800000|2020-12-02 05:10:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|4
1606886100000|2020-12-02 05:15:00|1231.8|1230.8|1231.6|1230.6|1231.8|1230.8|1231.6|1230.6|4
1606886400000|2020-12-02 05:20:00|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|1
1606886700000|2020-12-02 05:25:00|1231.7|1230.7|1231.7|1230.7|1232.3|1231.3|1231.6|1230.6|19
1606887000000|2020-12-02 05:30:00|1231.9|1230.9|1231.5|1230.5|1231.9|1230.9|1231.5|1230.5|13
1606887300000|2020-12-02 05:35:00|1230.7|1229.7|1231.9|1230.9|1232.5|1231.5|1230.7|1229.7|28
1606887600000|2020-12-02 05:40:00|1231.7|1230.7|1232|1231|1232|1231|1231.2|1230.2|8
1606887900000|2020-12-02 05:45:00|1231.6|1230.6|1232.3|1231.3|1232.6|1231.6|1231.6|1230.6|12
1606888200000|2020-12-02 05:50:00|1232.2|1231.2|1231|1230|1232.4|1231.4|1231|1230|21
1606888500000|2020-12-02 05:55:00|1230.8|1229.8|1230.8|1229.8|1231.2|1230.2|1230.8|1229.8|16
1606888800000|2020-12-02 06:00:00|1230.9|1229.9|1230.9|1229.9|1230.9|1229.9|1230.9|1229.9|1
1606889400000|2020-12-02 06:10:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|2
1606889700000|2020-12-02 06:15:00|1232.5|1231.5|1233.1|1232.1|1233.4|1232.4|1232.5|1231.5|18
1606890000000|2020-12-02 06:20:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1
1606890300000|2020-12-02 06:25:00|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1
1606890600000|2020-12-02 06:30:00|1234|1233|1233.3|1232.3|1234|1233|1233.2|1232.2|28
1606891200000|2020-12-02 06:40:00|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1
1606891500000|2020-12-02 06:45:00|1233.1|1232.1|1233.3|1232.3|1233.3|1232.3|1233.1|1232.1|2
1606891800000|2020-12-02 06:50:00|1233.1|1232.1|1232.9|1231.9|1233.1|1232.1|1232.9|1231.9|2
1606892100000|2020-12-02 06:55:00|1232.6|1231.6|1233.2|1232.2|1233.6|1232.6|1232.3|1231.3|11
1606892400000|2020-12-02 07:00:00|1233.8|1232.8|1234.1|1233.1|1234.5|1233.5|1233.3|1232.3|55
1606892700000|2020-12-02 07:05:00|1233.8|1232.8|1234.5|1233.5|1234.5|1233.5|1233.5|1232.5|41
1606893000000|2020-12-02 07:10:00|1234.9|1233.9|1235.7|1234.7|1235.9|1234.9|1234.9|1233.9|45
1606893300000|2020-12-02 07:15:00|1235.8|1234.8|1236|1235|1236.2|1235.2|1235.7|1234.7|64
1606893600000|2020-12-02 07:20:00|1235.8|1234.8|1234.7|1233.7|1235.8|1234.8|1234.7|1233.7|31
1606893900000|2020-12-02 07:25:00|1234.8|1233.8|1234|1233|1234.8|1233.8|1233.3|1232.3|79
1606894200000|2020-12-02 07:30:00|1234.1|1233.1|1234.4|1233.4|1234.5|1233.5|1234|1233|23
1606894500000|2020-12-02 07:35:00|1234.2|1233.2|1233.7|1232.7|1234.3|1233.3|1233.7|1232.7|52
1606894800000|2020-12-02 07:40:00|1234|1233|1233.9|1232.9|1234.5|1233.5|1233.8|1232.8|50
1606895100000|2020-12-02 07:45:00|1234|1233|1233.7|1232.7|1234|1233|1233.4|1232.4|30
1606895400000|2020-12-02 07:50:00|1233.6|1232.6|1233.2|1232.2|1234.3|1233.3|1233.2|1232.2|66
1606895700000|2020-12-02 07:55:00|1233.5|1232.5|1232.7|1231.7|1233.9|1232.9|1232.7|1231.7|215
1606896000000|2020-12-02 08:00:00|1232.6|1231.6|1231.6|1230.6|1232.9|1231.9|1231.4|1230.4|693
1606896300000|2020-12-02 08:05:00|1231.5|1230.5|1229.6|1228.6|1231.5|1230.5|1229.3|1228.3|526
1606896600000|2020-12-02 08:10:00|1229.8|1228.8|1230.9|1229.9|1231.1|1230.1|1229.6|1228.6|286
1606896900000|2020-12-02 08:15:00|1231|1230|1232.4|1231.4|1232.6|1231.6|1230.9|1229.9|369
1606897200000|2020-12-02 08:20:00|1232.5|1231.5|1232.2|1231.2|1232.5|1231.5|1231.5|1230.5|220
1606897500000|2020-12-02 08:25:00|1232|1231|1230.1|1229.1|1232.2|1231.2|1230|1229|254
1606897800000|2020-12-02 08:30:00|1230|1229|1231|1230|1231.1|1230.1|1229.4|1228.4|303
1606898100000|2020-12-02 08:35:00|1230.9|1229.9|1231.6|1230.6|1231.6|1230.6|1229.8|1228.8|255
1606898400000|2020-12-02 08:40:00|1231.7|1230.7|1232.3|1231.3|1232.4|1231.4|1231.1|1230.1|178
1606898700000|2020-12-02 08:45:00|1232.2|1231.2|1232.4|1231.4|1232.4|1231.4|1231.7|1230.7|102
1606899000000|2020-12-02 08:50:00|1232.2|1231.2|1232.6|1231.6|1232.7|1231.7|1231.7|1230.7|186
1606899300000|2020-12-02 08:55:00|1232.8|1231.8|1231.8|1230.8|1232.8|1231.8|1231.8|1230.8|91
1606899600000|2020-12-02 09:00:00|1232|1231|1232|1231|1232.5|1231.5|1231.7|1230.7|136
1606899900000|2020-12-02 09:05:00|1232.1|1231.1|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|64
1606900200000|2020-12-02 09:10:00|1232.5|1231.5|1232.8|1231.8|1233.1|1232.1|1232.1|1231.1|246
1606900500000|2020-12-02 09:15:00|1232.7|1231.7|1233.6|1232.6|1233.6|1232.6|1232.5|1231.5|173
1606900800000|2020-12-02 09:20:00|1233.7|1232.7|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|288
1606901100000|2020-12-02 09:25:00|1233.9|1232.9|1233.5|1232.5|1234.2|1233.2|1233.3|1232.3|72
1606901400000|2020-12-02 09:30:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.4|1232.4|56
1606901700000|2020-12-02 09:35:00|1233.8|1232.8|1233.1|1232.1|1233.8|1232.8|1233|1232|190
1606902000000|2020-12-02 09:40:00|1233.2|1232.2|1233.4|1232.4|1233.5|1232.5|1233|1232|90
1606902300000|2020-12-02 09:45:00|1233.3|1232.3|1233.1|1232.1|1233.5|1232.5|1233|1232|67
1606902600000|2020-12-02 09:50:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|46
1606902900000|2020-12-02 09:55:00|1232.9|1231.9|1232.5|1231.5|1233.1|1232.1|1232.4|1231.4|59
1606903200000|2020-12-02 10:00:00|1232.6|1231.6|1232.8|1231.8|1233.1|1232.1|1232.6|1231.6|46
1606903500000|2020-12-02 10:05:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.7|1231.7|52
1606903800000|2020-12-02 10:10:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.7|1231.7|46
1606904100000|2020-12-02 10:15:00|1232.9|1231.9|1232.6|1231.6|1233.2|1232.2|1232.5|1231.5|91
1606904400000|2020-12-02 10:20:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.4|1231.4|51
1606904700000|2020-12-02 10:25:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.6|1231.6|67
1606905000000|2020-12-02 10:30:00|1232.9|1231.9|1233.2|1232.2|1233.7|1232.7|1232.9|1231.9|173
1606905300000|2020-12-02 10:35:00|1233.3|1232.3|1233.2|1232.2|1233.4|1232.4|1233.1|1232.1|62
1606905600000|2020-12-02 10:40:00|1233.1|1232.1|1233.1|1232.1|1233.2|1232.2|1233|1232|36
1606905900000|2020-12-02 10:45:00|1233|1232|1233.2|1232.2|1233.3|1232.3|1233|1232|37
1606906200000|2020-12-02 10:50:00|1233.3|1232.3|1233.5|1232.5|1233.7|1232.7|1233.2|1232.2|69
1606906500000|2020-12-02 10:55:00|1233.4|1232.4|1233.8|1232.8|1233.8|1232.8|1233.3|1232.3|60
1606906800000|2020-12-02 11:00:00|1234|1233|1233.8|1232.8|1234|1233|1233.7|1232.7|28
1606907100000|2020-12-02 11:05:00|1233.7|1232.7|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|413
1606907400000|2020-12-02 11:10:00|1233.9|1232.9|1233.8|1232.8|1234.4|1233.4|1233.7|1232.7|358
1606907700000|2020-12-02 11:15:00|1233.9|1232.9|1233.8|1232.8|1233.9|1232.9|1233.5|1232.5|131
1606908000000|2020-12-02 11:20:00|1233.7|1232.7|1233.7|1232.7|1234.1|1233.1|1233.5|1232.5|258
1606908300000|2020-12-02 11:25:00|1233.6|1232.6|1233.2|1232.2|1233.6|1232.6|1233.2|1232.2|69
1606908600000|2020-12-02 11:30:00|1233.3|1232.3|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|99
1606908900000|2020-12-02 11:35:00|1232.8|1231.8|1232.9|1231.9|1233|1232|1232.5|1231.5|144
1606909200000|2020-12-02 11:40:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232.7|1231.7|41
1606909500000|2020-12-02 11:45:00|1232.7|1231.7|1232.1|1231.1|1232.9|1231.9|1232|1231|107
1606909800000|2020-12-02 11:50:00|1232|1231|1232.8|1231.8|1232.8|1231.8|1232|1231|79
1606910100000|2020-12-02 11:55:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.3|1231.3|55
1606910400000|2020-12-02 12:00:00|1232.6|1231.6|1231.9|1230.9|1232.6|1231.6|1231.5|1230.5|110
1606910700000|2020-12-02 12:05:00|1231.7|1230.7|1231.9|1230.9|1232|1231|1231.5|1230.5|48
1606911000000|2020-12-02 12:10:00|1231.8|1230.8|1231.4|1230.4|1232.1|1231.1|1231.3|1230.3|51
1606911300000|2020-12-02 12:15:00|1231.6|1230.6|1231.7|1230.7|1231.7|1230.7|1231.5|1230.5|28
1606911600000|2020-12-02 12:20:00|1231.5|1230.5|1231.8|1230.8|1231.8|1230.8|1231.3|1230.3|72
1606911900000|2020-12-02 12:25:00|1231.7|1230.7|1231.5|1230.5|1231.7|1230.7|1231.3|1230.3|141
1606912200000|2020-12-02 12:30:00|1231.4|1230.4|1230.9|1229.9|1231.4|1230.4|1230.7|1229.7|125
1606912500000|2020-12-02 12:35:00|1231|1230|1230.4|1229.4|1231.1|1230.1|1230.4|1229.4|76
1606912800000|2020-12-02 12:40:00|1230.2|1229.2|1229.4|1228.4|1230.2|1229.2|1229.3|1228.3|93
1606913100000|2020-12-02 12:45:00|1229.3|1228.3|1229.8|1228.8|1229.9|1228.9|1229|1228|104
1606913400000|2020-12-02 12:50:00|1229.7|1228.7|1230.9|1229.9|1230.9|1229.9|1229.7|1228.7|52
1606913700000|2020-12-02 12:55:00|1230.8|1229.8|1231.1|1230.1|1231.3|1230.3|1230.8|1229.8|42
1606914000000|2020-12-02 13:00:00|1231|1230|1231.2|1230.2|1231.3|1230.3|1230.5|1229.5|164
1606914300000|2020-12-02 13:05:00|1231.3|1230.3|1231.8|1230.8|1231.9|1230.9|1231.2|1230.2|153
1606914600000|2020-12-02 13:10:00|1231.7|1230.7|1232.1|1231.1|1232.7|1231.7|1231.7|1230.7|267
1606914900000|2020-12-02 13:15:00|1232.2|1231.2|1232|1231|1232.5|1231.5|1231.9|1230.9|225
1606915200000|2020-12-02 13:20:00|1232.1|1231.1|1232.2|1231.2|1232.6|1231.6|1231.9|1230.9|174
1606915500000|2020-12-02 13:25:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1231.7|1230.7|252
1606915800000|2020-12-02 13:30:00|1232.2|1231.2|1231.7|1230.7|1232.4|1231.4|1231.6|1230.6|209
1606916100000|2020-12-02 13:35:00|1231.5|1230.5|1232|1231|1232.2|1231.2|1231.4|1230.4|186
1606916400000|2020-12-02 13:40:00|1232.1|1231.1|1232|1231|1232.2|1231.2|1231.7|1230.7|344
1606916700000|2020-12-02 13:45:00|1232.1|1231.1|1230.8|1229.8|1232.2|1231.2|1230.7|1229.7|375
1606917000000|2020-12-02 13:50:00|1230.7|1229.7|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|504
1606917300000|2020-12-02 13:55:00|1230.2|1229.2|1230.6|1229.6|1231|1230|1230.1|1229.1|317
1606917600000|2020-12-02 14:00:00|1230.5|1229.5|1230|1229|1231|1230|1229.8|1228.8|347
1606917900000|2020-12-02 14:05:00|1230.1|1229.1|1230.3|1229.3|1230.3|1229.3|1229.8|1228.8|229
1606918200000|2020-12-02 14:10:00|1230.2|1229.2|1230.3|1229.3|1230.5|1229.5|1229.8|1228.8|269
1606918500000|2020-12-02 14:15:00|1230.2|1229.2|1229.9|1228.9|1230.3|1229.3|1229.7|1228.7|305
1606918800000|2020-12-02 14:20:00|1230|1229|1229.6|1228.6|1230.2|1229.2|1229.4|1228.4|502
1606919100000|2020-12-02 14:25:00|1229.8|1228.8|1230.4|1229.4|1230.8|1229.8|1229.5|1228.5|1069
1606919400000|2020-12-02 14:30:00|1230.1|1229.6|1226.4|1225.9|1230.4|1229.9|1225.4|1224.9|5148
1606919700000|2020-12-02 14:35:00|1226.6|1226.1|1228.8|1228.3|1229.3|1228.8|1225.7|1225.2|2827
1606920000000|2020-12-02 14:40:00|1228.7|1228.2|1228.3|1227.8|1229.5|1229|1227.9|1227.4|1635
1606920300000|2020-12-02 14:45:00|1228.2|1227.7|1228.8|1228.3|1229.2|1228.7|1228.2|1227.7|1499
1606920600000|2020-12-02 14:50:00|1228.7|1228.2|1230.8|1230.3|1231|1230.5|1228.4|1227.9|992
1606920900000|2020-12-02 14:55:00|1230.9|1230.4|1232.2|1231.7|1232.3|1231.8|1230.5|1230|953
1606921200000|2020-12-02 15:00:00|1232.1|1231.6|1232.4|1231.9|1232.7|1232.2|1231.5|1231|895
1606921500000|2020-12-02 15:05:00|1232.6|1232.1|1232.2|1231.7|1232.7|1232.2|1231.7|1231.2|745
1606921800000|2020-12-02 15:10:00|1232.3|1231.8|1232.3|1231.8|1233.1|1232.6|1232.2|1231.7|379
1606922100000|2020-12-02 15:15:00|1232.2|1231.7|1233.5|1233|1234.1|1233.6|1232.1|1231.6|1185
1606922400000|2020-12-02 15:20:00|1233.4|1232.9|1231.4|1230.9|1233.6|1233.1|1231.4|1230.9|1211
1606922700000|2020-12-02 15:25:00|1231.3|1230.8|1232|1231.5|1232.4|1231.9|1231.3|1230.8|466
1606923000000|2020-12-02 15:30:00|1231.9|1231.4|1232.3|1231.8|1233.2|1232.7|1231.6|1231.1|826
1606923300000|2020-12-02 15:35:00|1232.4|1231.9|1232.7|1232.2|1233|1232.5|1232.3|1231.8|569
1606923600000|2020-12-02 15:40:00|1232.8|1232.3|1232.9|1232.4|1233.2|1232.7|1232.1|1231.6|554
1606923900000|2020-12-02 15:45:00|1232.8|1232.3|1232.1|1231.6|1233|1232.5|1232.1|1231.6|387
1606924200000|2020-12-02 15:50:00|1232|1231.5|1232.2|1231.7|1232.5|1232|1231.4|1230.9|603
1606924500000|2020-12-02 15:55:00|1232.3|1231.8|1232.4|1231.9|1232.5|1232|1231.7|1231.2|512
1606924800000|2020-12-02 16:00:00|1232.6|1232.1|1233.6|1233.1|1233.7|1233.2|1232.4|1231.9|881
1606925100000|2020-12-02 16:05:00|1233.7|1233.2|1233.9|1233.4|1234|1233.5|1233.5|1233|652
1606925400000|2020-12-02 16:10:00|1234|1233.5|1234|1233.5|1234.4|1233.9|1233.7|1233.2|665
1606925700000|2020-12-02 16:15:00|1233.9|1233.4|1234.3|1233.8|1234.3|1233.8|1233.4|1232.9|673
1606926000000|2020-12-02 16:20:00|1234.4|1233.9|1233.9|1233.4|1234.6|1234.1|1233.9|1233.4|548
1606926300000|2020-12-02 16:25:00|1233.8|1233.3|1233.9|1233.4|1234.1|1233.6|1233.4|1232.9|534
1606926600000|2020-12-02 16:30:00|1234|1233.5|1233.9|1233.4|1234.2|1233.7|1233.3|1232.8|541
1606926900000|2020-12-02 16:35:00|1234.2|1233.7|1234.8|1234.3|1234.9|1234.4|1233.8|1233.3|410
1606927200000|2020-12-02 16:40:00|1234.9|1234.4|1234.5|1234|1235.1|1234.6|1234.5|1234|305
1606927500000|2020-12-02 16:45:00|1234.6|1234.1|1235.1|1234.6|1235.1|1234.6|1234.3|1233.8|220
1606927800000|2020-12-02 16:50:00|1235|1234.5|1235|1234.5|1235.4|1234.9|1234.8|1234.3|175
1606928100000|2020-12-02 16:55:00|1235.1|1234.6|1234.8|1234.3|1235.4|1234.9|1234.3|1233.8|177
1606928400000|2020-12-02 17:00:00|1234.7|1234.2|1234.6|1234.1|1235|1234.5|1234.2|1233.7|323
1606928700000|2020-12-02 17:05:00|1234.7|1234.2|1234.9|1234.4|1235|1234.5|1234.4|1233.9|224
1606929000000|2020-12-02 17:10:00|1235|1234.5|1234.3|1233.8|1235.1|1234.6|1234.2|1233.7|221
1606929300000|2020-12-02 17:15:00|1234.2|1233.7|1234.7|1234.2|1234.9|1234.4|1234.2|1233.7|235
1606929600000|2020-12-02 17:20:00|1234.8|1234.3|1234.5|1234|1235|1234.5|1234.3|1233.8|142
1606929900000|2020-12-02 17:25:00|1234.6|1234.1|1235|1234.5|1235.4|1234.9|1234.6|1234.1|407
1606930200000|2020-12-02 17:30:00|1235.1|1234.6|1234.5|1234|1235.4|1234.9|1234.4|1233.9|189
1606930500000|2020-12-02 17:35:00|1234.4|1233.9|1234.9|1234.4|1234.9|1234.4|1234|1233.5|201
1606930800000|2020-12-02 17:40:00|1234.6|1234.1|1234.4|1233.9|1234.9|1234.4|1234.3|1233.8|182
1606931100000|2020-12-02 17:45:00|1234.3|1233.8|1234.1|1233.6|1235|1234.5|1234.1|1233.6|311
1606931400000|2020-12-02 17:50:00|1234|1233.5|1234.3|1233.8|1234.8|1234.3|1233.6|1233.1|799
1606931700000|2020-12-02 17:55:00|1234.4|1233.9|1233.9|1233.4|1234.4|1233.9|1233.6|1233.1|152
1606932000000|2020-12-02 18:00:00|1234|1233.5|1233.6|1233.1|1234|1233.5|1233.4|1232.9|317
1606932300000|2020-12-02 18:05:00|1233.7|1233.2|1234.8|1234.3|1234.9|1234.4|1233.6|1233.1|547
1606932600000|2020-12-02 18:10:00|1234.9|1234.4|1235.3|1234.8|1235.5|1235|1234.8|1234.3|378
1606932900000|2020-12-02 18:15:00|1235.2|1234.7|1235|1234.5|1235.4|1234.9|1235|1234.5|121
1606933200000|2020-12-02 18:20:00|1234.9|1234.4|1234.5|1234|1235.1|1234.6|1234.4|1233.9|242
1606933500000|2020-12-02 18:25:00|1234.4|1233.9|1234.4|1233.9|1234.5|1234|1234.3|1233.8|51
1606933800000|2020-12-02 18:30:00|1234.5|1234|1233.9|1233.4|1234.6|1234.1|1233.7|1233.2|216
1606934100000|2020-12-02 18:35:00|1234.2|1233.7|1234.6|1234.1|1234.8|1234.3|1234.2|1233.7|91
1606934400000|2020-12-02 18:40:00|1234.4|1233.9|1234|1233.5|1234.4|1233.9|1233.8|1233.3|91
1606934700000|2020-12-02 18:45:00|1233.9|1233.4|1233.5|1233|1233.9|1233.4|1233.1|1232.6|328
1606935000000|2020-12-02 18:50:00|1233.6|1233.1|1234.5|1234|1234.5|1234|1233.2|1232.7|138
1606935300000|2020-12-02 18:55:00|1234.6|1234.1|1233.4|1232.9|1234.6|1234.1|1233.4|1232.9|214
1606935600000|2020-12-02 19:00:00|1233.5|1233|1233.3|1232.8|1233.6|1233.1|1232.9|1232.4|152
1606935900000|2020-12-02 19:05:00|1233.4|1232.9|1233.1|1232.6|1233.8|1233.3|1233|1232.5|94
1606936200000|2020-12-02 19:10:00|1233.2|1232.7|1233|1232.5|1233.4|1232.9|1232.8|1232.3|239
1606936500000|2020-12-02 19:15:00|1232.9|1232.4|1234.2|1233.7|1234.4|1233.9|1232.8|1232.3|389
1606936800000|2020-12-02 19:20:00|1234.4|1233.9|1234.4|1233.9|1234.6|1234.1|1234.3|1233.8|177
1606937100000|2020-12-02 19:25:00|1234.5|1234|1234.5|1234|1234.6|1234.1|1234.2|1233.7|218
1606937400000|2020-12-02 19:30:00|1234.4|1233.9|1235|1234.5|1235.2|1234.7|1234.4|1233.9|276
1606937700000|2020-12-02 19:35:00|1234.9|1234.4|1234.6|1234.1|1234.9|1234.4|1234.6|1234.1|110
1606938000000|2020-12-02 19:40:00|1234.5|1234|1234.7|1234.2|1234.8|1234.3|1234.3|1233.8|188
1606938300000|2020-12-02 19:45:00|1234.8|1234.3|1235.1|1234.6|1235.3|1234.8|1234.8|1234.3|218
1606938600000|2020-12-02 19:50:00|1235.2|1234.7|1235.2|1234.7|1235.5|1235|1235|1234.5|176
1606938900000|2020-12-02 19:55:00|1235.1|1234.6|1235.6|1235.1|1235.6|1235.1|1235.1|1234.6|142
1606939200000|2020-12-02 20:00:00|1235.7|1235.2|1235.9|1235.4|1236|1235.5|1235.2|1234.7|263
1606939500000|2020-12-02 20:05:00|1236|1235.5|1235.9|1235.4|1236.1|1235.6|1235.9|1235.4|212
1606939800000|2020-12-02 20:10:00|1236|1235.5|1235.9|1235.4|1236.1|1235.6|1235.8|1235.3|126
1606940100000|2020-12-02 20:15:00|1236|1235.5|1235.5|1235|1236|1235.5|1235.4|1234.9|154
1606940400000|2020-12-02 20:20:00|1235.4|1234.9|1235.4|1234.9|1235.9|1235.4|1235.3|1234.8|125
1606940700000|2020-12-02 20:25:00|1235.3|1234.8|1235.1|1234.6|1235.5|1235|1234.9|1234.4|235
1606941000000|2020-12-02 20:30:00|1235.2|1234.7|1235.5|1235|1235.5|1235|1234.9|1234.4|296
1606941300000|2020-12-02 20:35:00|1235.6|1235.1|1234.9|1234.4|1235.6|1235.1|1234.8|1234.3|280
1606941600000|2020-12-02 20:40:00|1234.8|1234.3|1235.2|1234.7|1235.4|1234.9|1234.7|1234.2|267
1606941900000|2020-12-02 20:45:00|1235.1|1234.6|1234.5|1234|1235.1|1234.6|1234.5|1234|834
1606942200000|2020-12-02 20:50:00|1234.4|1233.9|1233.5|1233|1234.8|1234.3|1233.4|1232.9|1414
1606942500000|2020-12-02 20:55:00|1233.4|1232.9|1233.4|1232.9|1233.6|1233.1|1232.6|1232.1|8952
1606942800000|2020-12-02 21:00:00|1233.6|1232.6|1234.5|1233.5|1234.9|1233.9|1233.6|1232.6|873
1606943100000|2020-12-02 21:05:00|1234.4|1233.4|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|41
1606943400000|2020-12-02 21:10:00|1234.7|1233.7|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|27
1606943700000|2020-12-02 21:15:00|1234.7|1233.7|1234.6|1233.6|1234.7|1233.7|1234.6|1233.6|22
1606944300000|2020-12-02 21:25:00|1234.7|1233.7|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|28
1606944600000|2020-12-02 21:30:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|9
1606945200000|2020-12-02 21:40:00|1234.4|1233.4|1234.3|1233.3|1234.4|1233.4|1234.3|1233.3|12
1606945500000|2020-12-02 21:45:00|1234.2|1233.2|1235.3|1234.3|1235.7|1234.7|1234.2|1233.2|14
1606945800000|2020-12-02 21:50:00|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|5
1606946100000|2020-12-02 21:55:00|1234.6|1233.6|1233.7|1232.7|1234.6|1233.6|1233.7|1232.7|12
1606946400000|2020-12-02 22:00:00|1233.5|1232.5|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|3
1606946700000|2020-12-02 22:05:00|||||||||4
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1234.7|1232.7|1235.8|1233.8|1234.5|1232.5|0
1606950300000|2020-12-02 23:05:00|1234.8|1232.8|1234.4|1232.4|1234.8|1232.8|1234.4|1232.4|0
1606950600000|2020-12-02 23:10:00|1234.5|1232.5|1234.6|1232.6|1234.9|1232.9|1234.3|1232.3|0
1606950900000|2020-12-02 23:15:00|1234.7|1232.7|1234.2|1232.2|1234.7|1232.7|1234|1232|0
1606951200000|2020-12-02 23:20:00|1234.3|1232.3|1234|1232|1234.3|1232.3|1233.7|1231.7|0
1606951500000|2020-12-02 23:25:00|1234.1|1232.1|1234|1232|1234.1|1232.1|1233.9|1231.9|0
1606951800000|2020-12-02 23:30:00|1234.1|1232.1|1234.1|1232.1|1234.3|1232.3|1233.9|1231.9|0
1606952100000|2020-12-02 23:35:00|1234.2|1232.2|1234.2|1232.2|1234.2|1232.2|1234.1|1232.1|0
1606952400000|2020-12-02 23:40:00|1234.1|1232.1|1233.5|1231.5|1234.2|1232.2|1233.4|1231.4|0
1606952700000|2020-12-02 23:45:00|1233.6|1231.6|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1606953000000|2020-12-02 23:50:00|1233.7|1231.7|1233.4|1231.4|1233.7|1231.7|1233.4|1231.4|0
1606953300000|2020-12-02 23:55:00|1233.5|1231.5|1233.7|1231.7|1233.7|1231.7|1233.4|1231.4|0
1606953600000|2020-12-03 00:00:00|1233.6|1231.6|1233.4|1231.4|1233.6|1231.6|1233.2|1231.2|0
1606953900000|2020-12-03 00:05:00|1233.5|1231.5|1233.7|1231.7|1233.7|1231.7|1233.3|1231.3|0
1606954200000|2020-12-03 00:10:00|1233.8|1231.8|1233.6|1231.6|1233.8|1231.8|1233.3|1231.3|0
1606954500000|2020-12-03 00:15:00|1233.7|1231.7|1233.3|1231.3|1233.7|1231.7|1233.2|1231.2|0
1606954800000|2020-12-03 00:20:00|1233.2|1231.2|1233|1231|1233.3|1231.3|1232.8|1230.8|0
1606955100000|2020-12-03 00:25:00|1233.1|1231.1|1233.2|1231.2|1233.2|1231.2|1232.8|1230.8|0
1606955400000|2020-12-03 00:30:00|1233.1|1231.1|1232.9|1230.9|1233.2|1231.2|1232.8|1230.8|0
1606955700000|2020-12-03 00:35:00|1232.8|1230.8|1233.1|1231.1|1233.1|1231.1|1232.8|1230.8|0
1606956000000|2020-12-03 00:40:00|1233|1231|1232.8|1230.8|1233|1231|1232.7|1230.7|0
1606956300000|2020-12-03 00:45:00|1232.9|1230.9|1232.8|1230.8|1232.9|1230.9|1232.7|1230.7|0
1606956600000|2020-12-03 00:50:00|1232.9|1230.9|1233.3|1231.3|1233.4|1231.4|1232.8|1230.8|0
1606956900000|2020-12-03 00:55:00|1233.4|1231.4|1233.1|1231.1|1233.4|1231.4|1232.9|1230.9|0
1606957200000|2020-12-03 01:00:00|1233.2|1231.2|1234|1233|1234|1233|1232.5|1230.7|67
1606957500000|2020-12-03 01:05:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234|1233|28
1606957800000|2020-12-03 01:10:00|1234.6|1233.6|1234.6|1233.6|1235|1234|1234.3|1233.3|83
1606958100000|2020-12-03 01:15:00|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1233.2|1232.2|94
1606958400000|2020-12-03 01:20:00|1234.4|1233.4|1234.6|1233.6|1235.4|1234.4|1234.3|1233.3|106
1606958700000|2020-12-03 01:25:00|1234.7|1233.7|1235.3|1234.3|1235.4|1234.4|1234.3|1233.3|88
1606959000000|2020-12-03 01:30:00|1235.1|1234.1|1235|1234|1236.5|1235.5|1234.8|1233.8|47
1606959300000|2020-12-03 01:35:00|1235.1|1234.1|1236.6|1235.6|1236.7|1235.7|1234.7|1233.7|75
1606959600000|2020-12-03 01:40:00|1236.7|1235.7|1237|1236|1238.1|1237.1|1236.7|1235.7|36
1606959900000|2020-12-03 01:45:00|1236.8|1235.8|1237.7|1236.7|1237.7|1236.7|1236.8|1235.8|4
1606960200000|2020-12-03 01:50:00|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1
1606960800000|2020-12-03 02:00:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|5
1606961100000|2020-12-03 02:05:00|1237.1|1236.1|1237.3|1236.3|1237.3|1236.3|1237|1236|7
1606961400000|2020-12-03 02:10:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.4|1235.4|3
1606961700000|2020-12-03 02:15:00|1236.4|1235.4|1235.4|1234.4|1236.4|1235.4|1235.4|1234.4|10
1606962000000|2020-12-03 02:20:00|1235.1|1234.1|1235.4|1234.4|1235.4|1234.4|1235.1|1234.1|8
1606962300000|2020-12-03 02:25:00|1236.3|1235.3|1236.2|1235.2|1236.5|1235.5|1236.2|1235.2|3
1606962600000|2020-12-03 02:30:00|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1236.4|1235.4|13
1606962900000|2020-12-03 02:35:00|1236.5|1235.5|1237.7|1236.7|1237.7|1236.7|1236.5|1235.5|9
1606963800000|2020-12-03 02:50:00|1237.9|1236.9|1238.2|1237.2|1238.2|1237.2|1237.9|1236.9|4
1606964400000|2020-12-03 03:00:00|1238.7|1237.7|1240.9|1239.9|1240.9|1239.9|1237.6|1236.6|19
1606964700000|2020-12-03 03:05:00|1240|1239|1240.4|1239.4|1240.4|1239.4|1238.9|1237.9|9
1606965000000|2020-12-03 03:10:00|1239.4|1238.4|1240.5|1239.5|1241.6|1240.6|1239.4|1238.4|22
1606965300000|2020-12-03 03:15:00|1241.4|1240.4|1242.5|1241.5|1243.4|1242.4|1241.1|1240.1|72
1606965600000|2020-12-03 03:20:00|1243|1242|1243.4|1242.4|1244|1243|1242.1|1241.1|24
1606965900000|2020-12-03 03:25:00|1242|1241|1243.1|1242.1|1243.6|1242.6|1241.6|1240.6|11
1606966200000|2020-12-03 03:30:00|1241.5|1240.5|1242.8|1241.8|1242.9|1241.9|1241.3|1240.3|8
1606966500000|2020-12-03 03:35:00|1241.5|1240.5|1241.2|1240.2|1242.9|1241.9|1241.2|1240.2|14
1606966800000|2020-12-03 03:40:00|1242.3|1241.3|1241.8|1240.8|1242.7|1241.7|1241.3|1240.3|8
1606967100000|2020-12-03 03:45:00|1242.8|1241.8|1240.9|1239.9|1242.8|1241.8|1240.7|1239.7|15
1606967400000|2020-12-03 03:50:00|1240.1|1239.1|1240.6|1239.6|1241.1|1240.1|1239|1238|8
1606967700000|2020-12-03 03:55:00|1239.4|1238.4|1240.9|1239.9|1241|1240|1239.4|1238.4|8
1606968000000|2020-12-03 04:00:00|1240.5|1239.5|1240.4|1239.4|1241.4|1240.4|1240.4|1239.4|17
1606968300000|2020-12-03 04:05:00|1239.9|1238.9|1240.7|1239.7|1240.9|1239.9|1239.9|1238.9|8
1606968600000|2020-12-03 04:10:00|1239.9|1238.9|1240.2|1239.2|1240.7|1239.7|1239.7|1238.7|19
1606968900000|2020-12-03 04:15:00|1240.5|1239.5|1239.6|1238.6|1240.5|1239.5|1239|1238|17
1606969200000|2020-12-03 04:20:00|1238.8|1237.8|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|10
1606969500000|2020-12-03 04:25:00|1238.9|1237.9|1238.1|1237.1|1239|1238|1238.1|1237.1|8
1606969800000|2020-12-03 04:30:00|1239|1238|1237.8|1236.8|1239.1|1238.1|1237.8|1236.8|8
1606970100000|2020-12-03 04:35:00|1238.8|1237.8|1237.5|1236.5|1238.8|1237.8|1236.9|1235.9|10
1606970400000|2020-12-03 04:40:00|1236.7|1235.7|1238|1237|1238|1237|1236.5|1235.5|8
1606970700000|2020-12-03 04:45:00|1237.6|1236.6|1237.1|1236.1|1238.2|1237.2|1237.1|1236.1|9
1606971000000|2020-12-03 04:50:00|1238.1|1237.1|1237.9|1236.9|1238.4|1237.4|1237.1|1236.1|9
1606971300000|2020-12-03 04:55:00|1238.4|1237.4|1237.4|1236.4|1238.5|1237.5|1237.3|1236.3|8
1606971600000|2020-12-03 05:00:00|1238.5|1237.5|1236.8|1235.8|1238.5|1237.5|1236.8|1235.8|18
1606971900000|2020-12-03 05:05:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1236.8|1235.8|10
1606972200000|2020-12-03 05:10:00|1238.3|1237.3|1239|1238|1239.2|1238.2|1238.2|1237.2|49
1606972500000|2020-12-03 05:15:00|1238.9|1237.9|1238.8|1237.8|1239.2|1238.2|1238.2|1237.2|28
1606972800000|2020-12-03 05:20:00|1238.9|1237.9|1239.6|1238.6|1239.6|1238.6|1238.4|1237.4|22
1606973100000|2020-12-03 05:25:00|1239.4|1238.4|1239.8|1238.8|1239.9|1238.9|1239.3|1238.3|25
1606973400000|2020-12-03 05:30:00|1239.9|1238.9|1240|1239|1240.3|1239.3|1239.9|1238.9|15
1606973700000|2020-12-03 05:35:00|1239.7|1238.7|1241|1240|1241|1240|1239.7|1238.7|25
1606974000000|2020-12-03 05:40:00|1240.9|1239.9|1240.5|1239.5|1241.1|1240.1|1240|1239|31
1606974300000|2020-12-03 05:45:00|1240.2|1239.2|1239.7|1238.7|1240.3|1239.3|1239.4|1238.4|40
1606974600000|2020-12-03 05:50:00|1239.4|1238.4|1239.6|1238.6|1239.9|1238.9|1239.4|1238.4|15
1606974900000|2020-12-03 05:55:00|1239.7|1238.7|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|20
1606975200000|2020-12-03 06:00:00|1239.4|1238.4|1239.3|1238.3|1240.1|1239.1|1239|1238|52
1606975500000|2020-12-03 06:05:00|1239.7|1238.7|1239.9|1238.9|1240|1239|1239.5|1238.5|45
1606975800000|2020-12-03 06:10:00|1240.1|1239.1|1240.6|1239.6|1240.8|1239.8|1240.1|1239.1|17
1606976100000|2020-12-03 06:15:00|1240.5|1239.5|1241.6|1240.6|1241.7|1240.7|1240.5|1239.5|12
1606976400000|2020-12-03 06:20:00|1241.5|1240.5|1242.2|1241.2|1242.2|1241.2|1241.4|1240.4|17
1606976700000|2020-12-03 06:25:00|1241.8|1240.8|1241.9|1240.9|1242.4|1241.4|1241.7|1240.7|21
1606977000000|2020-12-03 06:30:00|1242.1|1241.1|1241.3|1240.3|1242.1|1241.1|1241.3|1240.3|11
1606977300000|2020-12-03 06:35:00|1241.6|1240.6|1241.1|1240.1|1241.6|1240.6|1241.1|1240.1|76
1606977600000|2020-12-03 06:40:00|1241.2|1240.2|1240.9|1239.9|1241.7|1240.7|1240.8|1239.8|14
1606977900000|2020-12-03 06:45:00|1241.3|1240.3|1241.4|1240.4|1242|1241|1241|1240|10
1606978200000|2020-12-03 06:50:00|1241.7|1240.7|1241.6|1240.6|1241.8|1240.8|1241.2|1240.2|15
1606978500000|2020-12-03 06:55:00|1241.8|1240.8|1240.9|1239.9|1241.8|1240.8|1240.8|1239.8|16
1606978800000|2020-12-03 07:00:00|1240.7|1239.7|1242.7|1241.7|1242.8|1241.8|1240.7|1239.7|44
1606979100000|2020-12-03 07:05:00|1242.6|1241.6|1242.1|1241.1|1242.8|1241.8|1241.8|1240.8|28
1606979400000|2020-12-03 07:10:00|1242|1241|1241.2|1240.2|1242.6|1241.6|1241.1|1240.1|81
1606979700000|2020-12-03 07:15:00|1241.3|1240.3|1241|1240|1241.6|1240.6|1240.9|1239.9|18
1606980000000|2020-12-03 07:20:00|1241.1|1240.1|1240.4|1239.4|1241.5|1240.5|1240.4|1239.4|25
1606980300000|2020-12-03 07:25:00|1240.5|1239.5|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|31
1606980600000|2020-12-03 07:30:00|1240.4|1239.4|1240.3|1239.3|1241|1240|1239.9|1238.9|99
1606980900000|2020-12-03 07:35:00|1240.4|1239.4|1240.8|1239.8|1241|1240|1240.1|1239.1|66
1606981200000|2020-12-03 07:40:00|1240.7|1239.7|1241.8|1240.8|1241.8|1240.8|1240.7|1239.7|134
1606981500000|2020-12-03 07:45:00|1241.7|1240.7|1241.3|1240.3|1241.7|1240.7|1241|1240|199
1606981800000|2020-12-03 07:50:00|1241.2|1240.2|1240.7|1239.7|1241.2|1240.2|1240.4|1239.4|249
1606982100000|2020-12-03 07:55:00|1240.5|1239.5|1242|1241|1242|1241|1240.3|1239.3|283
1606982400000|2020-12-03 08:00:00|1242.1|1241.1|1241.4|1240.4|1243.1|1242.1|1241.4|1240.4|482
1606982700000|2020-12-03 08:05:00|1241.1|1240.1|1241.5|1240.5|1242|1241|1241|1240|570
1606983000000|2020-12-03 08:10:00|1241.6|1240.6|1242|1241|1242.7|1241.7|1241.3|1240.3|214
1606983300000|2020-12-03 08:15:00|1242.1|1241.1|1242.1|1241.1|1242.6|1241.6|1241.4|1240.4|178
1606983600000|2020-12-03 08:20:00|1242.3|1241.3|1241.8|1240.8|1242.5|1241.5|1241.6|1240.6|328
1606983900000|2020-12-03 08:25:00|1241.9|1240.9|1241.5|1240.5|1242.2|1241.2|1241.3|1240.3|342
1606984200000|2020-12-03 08:30:00|1241.4|1240.4|1241.5|1240.5|1242|1241|1241.2|1240.2|392
1606984500000|2020-12-03 08:35:00|1241.6|1240.6|1241.3|1240.3|1241.7|1240.7|1241.1|1240.1|324
1606984800000|2020-12-03 08:40:00|1241.4|1240.4|1241|1240|1241.4|1240.4|1240.7|1239.7|307
1606985100000|2020-12-03 08:45:00|1240.9|1239.9|1240.3|1239.3|1241|1240|1240.2|1239.2|263
1606985400000|2020-12-03 08:50:00|1240.2|1239.2|1240.6|1239.6|1241|1240|1240.2|1239.2|142
1606985700000|2020-12-03 08:55:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.2|1239.2|249
1606986000000|2020-12-03 09:00:00|1241.4|1240.4|1242.4|1241.4|1242.7|1241.7|1241.3|1240.3|246
1606986300000|2020-12-03 09:05:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1242.1|1241.1|123
1606986600000|2020-12-03 09:10:00|1242.6|1241.6|1241.4|1240.4|1242.9|1241.9|1241.4|1240.4|167
1606986900000|2020-12-03 09:15:00|1241.5|1240.5|1241.6|1240.6|1242|1241|1240.8|1239.8|190
1606987200000|2020-12-03 09:20:00|1241.5|1240.5|1240.7|1239.7|1241.6|1240.6|1240.3|1239.3|236
1606987500000|2020-12-03 09:25:00|1240.6|1239.6|1240.5|1239.5|1240.7|1239.7|1240.2|1239.2|149
1606987800000|2020-12-03 09:30:00|1240.1|1239.1|1240.6|1239.6|1241.4|1240.4|1240.1|1239.1|367
1606988100000|2020-12-03 09:35:00|1240.4|1239.4|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|332
1606988400000|2020-12-03 09:40:00|1240.2|1239.2|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|390
1606988700000|2020-12-03 09:45:00|1239.7|1238.7|1240.5|1239.5|1241|1240|1239.6|1238.6|163
1606989000000|2020-12-03 09:50:00|1240.6|1239.6|1240.9|1239.9|1241|1240|1240.5|1239.5|146
1606989300000|2020-12-03 09:55:00|1241|1240|1241.4|1240.4|1241.6|1240.6|1240.9|1239.9|187
1606989600000|2020-12-03 10:00:00|1241.3|1240.3|1241.2|1240.2|1241.3|1240.3|1241|1240|153
1606989900000|2020-12-03 10:05:00|1241.3|1240.3|1241|1240|1241.7|1240.7|1241|1240|143
1606990200000|2020-12-03 10:10:00|1240.9|1239.9|1241.1|1240.1|1241.1|1240.1|1240.6|1239.6|166
1606990500000|2020-12-03 10:15:00|1241|1240|1240.8|1239.8|1241.2|1240.2|1240.8|1239.8|215
1606990800000|2020-12-03 10:20:00|1240.7|1239.7|1240.9|1239.9|1241.2|1240.2|1240.7|1239.7|110
1606991100000|2020-12-03 10:25:00|1240.8|1239.8|1240.6|1239.6|1241|1240|1240.4|1239.4|139
1606991400000|2020-12-03 10:30:00|1240.7|1239.7|1240.8|1239.8|1241.1|1240.1|1240.7|1239.7|30
1606991700000|2020-12-03 10:35:00|1240.9|1239.9|1241.3|1240.3|1241.3|1240.3|1240.6|1239.6|233
1606992000000|2020-12-03 10:40:00|1241.4|1240.4|1240.9|1239.9|1241.4|1240.4|1240.9|1239.9|39
1606992300000|2020-12-03 10:45:00|1241|1240|1241|1240|1241.3|1240.3|1240.8|1239.8|22
1606992600000|2020-12-03 10:50:00|1241.1|1240.1|1241.2|1240.2|1241.3|1240.3|1241|1240|22
1606992900000|2020-12-03 10:55:00|1241.3|1240.3|1241.1|1240.1|1241.3|1240.3|1241|1240|42
1606993200000|2020-12-03 11:00:00|1241.2|1240.2|1241.6|1240.6|1241.6|1240.6|1241.2|1240.2|44
1606993500000|2020-12-03 11:05:00|1241.8|1240.8|1242.2|1241.2|1242.5|1241.5|1241.8|1240.8|92
1606993800000|2020-12-03 11:10:00|1242.3|1241.3|1242.6|1241.6|1242.7|1241.7|1242.2|1241.2|73
1606994100000|2020-12-03 11:15:00|1242.7|1241.7|1242|1241|1242.8|1241.8|1241.7|1240.7|178
1606994400000|2020-12-03 11:20:00|1242.1|1241.1|1242.7|1241.7|1242.8|1241.8|1242.1|1241.1|113
1606994700000|2020-12-03 11:25:00|1242.6|1241.6|1242.6|1241.6|1242.8|1241.8|1242.4|1241.4|40
1606995000000|2020-12-03 11:30:00|1242.5|1241.5|1242.8|1241.8|1243.1|1242.1|1242.3|1241.3|63
1606995300000|2020-12-03 11:35:00|1242.7|1241.7|1242.4|1241.4|1242.9|1241.9|1242.4|1241.4|31
1606995600000|2020-12-03 11:40:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1242.1|1241.1|49
1606995900000|2020-12-03 11:45:00|1242.1|1241.1|1242.1|1241.1|1242.4|1241.4|1241.9|1240.9|39
1606996200000|2020-12-03 11:50:00|1242.2|1241.2|1242|1241|1242.4|1241.4|1241.9|1240.9|99
1606996500000|2020-12-03 11:55:00|1242.3|1241.3|1242.3|1241.3|1242.6|1241.6|1242.2|1241.2|39
1606996800000|2020-12-03 12:00:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1241.9|1240.9|142
1606997100000|2020-12-03 12:05:00|1242.7|1241.7|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|40
1606997400000|2020-12-03 12:10:00|1242.2|1241.2|1242.6|1241.6|1242.6|1241.6|1242.1|1241.1|17
1606997700000|2020-12-03 12:15:00|1242.7|1241.7|1242.6|1241.6|1242.8|1241.8|1242.6|1241.6|27
1606998000000|2020-12-03 12:20:00|1242.8|1241.8|1242.6|1241.6|1243.1|1242.1|1242.6|1241.6|177
1606998300000|2020-12-03 12:25:00|1242.7|1241.7|1242.9|1241.9|1243.3|1242.3|1242.7|1241.7|82
1606998600000|2020-12-03 12:30:00|1243.1|1242.1|1243.4|1242.4|1243.4|1242.4|1243|1242|31
1606998900000|2020-12-03 12:35:00|1243.3|1242.3|1243.1|1242.1|1243.3|1242.3|1243|1242|15
1606999200000|2020-12-03 12:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.4|1242.4|24
1606999500000|2020-12-03 12:45:00|1243.7|1242.7|1244|1243|1244.2|1243.2|1243.7|1242.7|31
1606999800000|2020-12-03 12:50:00|1244.1|1243.1|1244.2|1243.2|1244.4|1243.4|1244.1|1243.1|67
1607000100000|2020-12-03 12:55:00|1244.3|1243.3|1244.6|1243.6|1244.6|1243.6|1244.2|1243.2|29
1607000400000|2020-12-03 13:00:00|1244.5|1243.5|1244.4|1243.4|1244.6|1243.6|1244.2|1243.2|50
1607000700000|2020-12-03 13:05:00|1244.5|1243.5|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|67
1607001000000|2020-12-03 13:10:00|1244.6|1243.6|1244.5|1243.5|1244.9|1243.9|1244.5|1243.5|112
1607001300000|2020-12-03 13:15:00|1244.4|1243.4|1243.9|1242.9|1244.4|1243.4|1243.9|1242.9|119
1607001600000|2020-12-03 13:20:00|1243.8|1242.8|1244.2|1243.2|1244.4|1243.4|1243.8|1242.8|49
1607001900000|2020-12-03 13:25:00|1244.1|1243.1|1244.9|1243.9|1244.9|1243.9|1244.1|1243.1|49
1607002200000|2020-12-03 13:30:00|1245|1244|1244.7|1243.7|1245.1|1244.1|1243.9|1242.9|243
1607002500000|2020-12-03 13:35:00|1244.5|1243.5|1244.9|1243.9|1245|1244|1244.2|1243.2|167
1607002800000|2020-12-03 13:40:00|1245|1244|1244.8|1243.8|1245.2|1244.2|1244.6|1243.6|194
1607003100000|2020-12-03 13:45:00|1244.9|1243.9|1244.4|1243.4|1244.9|1243.9|1244.3|1243.3|114
1607003400000|2020-12-03 13:50:00|1244.3|1243.3|1244.1|1243.1|1244.3|1243.3|1244.1|1243.1|47
1607003700000|2020-12-03 13:55:00|1244.2|1243.2|1244.3|1243.3|1244.4|1243.4|1243.7|1242.7|184
1607004000000|2020-12-03 14:00:00|1244.2|1243.2|1244.3|1243.3|1244.7|1243.7|1243.9|1242.9|187
1607004300000|2020-12-03 14:05:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.2|1243.2|421
1607004600000|2020-12-03 14:10:00|1245|1244|1244.9|1243.9|1245|1244|1244.7|1243.7|121
1607004900000|2020-12-03 14:15:00|1245|1244|1244.6|1243.6|1245.1|1244.1|1244.5|1243.5|523
1607005200000|2020-12-03 14:20:00|1244.5|1243.5|1244.7|1243.7|1244.7|1243.7|1244.4|1243.4|162
1607005500000|2020-12-03 14:25:00|1244.6|1243.6|1245.1|1244.1|1245.4|1244.4|1244.4|1243.4|581
1607005800000|2020-12-03 14:30:00|1244.9|1244.4|1245.7|1245.2|1247.2|1246.7|1244.4|1243.9|5066
1607006100000|2020-12-03 14:35:00|1245.8|1245.3|1246.8|1246.3|1247.1|1246.6|1245|1244.5|4060
1607006400000|2020-12-03 14:40:00|1246.9|1246.4|1249|1248.5|1249.8|1249.3|1246.8|1246.3|5319
1607006700000|2020-12-03 14:45:00|1249.1|1248.6|1250.3|1249.8|1250.3|1249.8|1248.7|1248.2|4275
1607007000000|2020-12-03 14:50:00|1250.2|1249.7|1249.7|1249.2|1251.1|1250.6|1249.7|1249.2|1698
1607007300000|2020-12-03 14:55:00|1249.8|1249.3|1250.8|1250.3|1251|1250.5|1249.1|1248.6|1359
1607007600000|2020-12-03 15:00:00|1250.7|1250.2|1252|1251.5|1252.2|1251.7|1250.6|1250.1|993
1607007900000|2020-12-03 15:05:00|1252.1|1251.6|1251|1250.5|1252.3|1251.8|1251|1250.5|939
1607008200000|2020-12-03 15:10:00|1250.9|1250.4|1251.1|1250.6|1251.2|1250.7|1250.6|1250.1|1307
1607008500000|2020-12-03 15:15:00|1251.2|1250.7|1252.3|1251.8|1252.4|1251.9|1251.2|1250.7|1345
1607008800000|2020-12-03 15:20:00|1252.4|1251.9|1252|1251.5|1252.7|1252.2|1252|1251.5|827
1607009100000|2020-12-03 15:25:00|1251.9|1251.4|1251.7|1251.2|1252|1251.5|1251.3|1250.8|777
1607009400000|2020-12-03 15:30:00|1251.8|1251.3|1252.7|1252.2|1252.7|1252.2|1251.7|1251.2|853
1607009700000|2020-12-03 15:35:00|1252.6|1252.1|1252.6|1252.1|1252.7|1252.2|1252.1|1251.6|657
1607010000000|2020-12-03 15:40:00|1252.7|1252.2|1253|1252.5|1253.3|1252.8|1252.6|1252.1|969
1607010300000|2020-12-03 15:45:00|1252.9|1252.4|1252.1|1251.6|1252.9|1252.4|1252|1251.5|839
1607010600000|2020-12-03 15:50:00|1252|1251.5|1252.1|1251.6|1252.3|1251.8|1251.8|1251.3|665
1607010900000|2020-12-03 15:55:00|1252|1251.5|1250.9|1250.4|1252|1251.5|1250.7|1250.2|791
1607011200000|2020-12-03 16:00:00|1251|1250.5|1250.8|1250.3|1251.2|1250.7|1250.2|1249.7|1055
1607011500000|2020-12-03 16:05:00|1250.9|1250.4|1249.4|1248.9|1251|1250.5|1249.4|1248.9|686
1607011800000|2020-12-03 16:10:00|1249.3|1248.8|1249.9|1249.4|1250.2|1249.7|1248.5|1248|547
1607012100000|2020-12-03 16:15:00|1250|1249.5|1249.9|1249.4|1250.5|1250|1249.9|1249.4|339
1607012400000|2020-12-03 16:20:00|1250|1249.5|1250.8|1250.3|1250.8|1250.3|1249.9|1249.4|608
1607012700000|2020-12-03 16:25:00|1250.7|1250.2|1251.3|1250.8|1251.3|1250.8|1250.4|1249.9|795
1607013000000|2020-12-03 16:30:00|1251.2|1250.7|1251.3|1250.8|1251.3|1250.8|1251|1250.5|497
1607013300000|2020-12-03 16:35:00|1251.2|1250.7|1251.4|1250.9|1251.6|1251.1|1251.1|1250.6|601
1607013600000|2020-12-03 16:40:00|1251.5|1251|1251.2|1250.7|1251.8|1251.3|1251.1|1250.6|459
1607013900000|2020-12-03 16:45:00|1251.1|1250.6|1250.7|1250.2|1251.2|1250.7|1250.3|1249.8|355
1607014200000|2020-12-03 16:50:00|1250.6|1250.1|1250.6|1250.1|1250.9|1250.4|1250.1|1249.6|387
1607014500000|2020-12-03 16:55:00|1250.4|1249.9|1250.7|1250.2|1251|1250.5|1250.3|1249.8|682
1607014800000|2020-12-03 17:00:00|1250.8|1250.3|1250.7|1250.2|1251.3|1250.8|1250.3|1249.8|1099
1607015100000|2020-12-03 17:05:00|1250.8|1250.3|1250|1249.5|1250.9|1250.4|1250|1249.5|341
1607015400000|2020-12-03 17:10:00|1249.8|1249.3|1249.1|1248.6|1250.1|1249.6|1249.1|1248.6|178
1607015700000|2020-12-03 17:15:00|1249.2|1248.7|1248.7|1248.2|1249.3|1248.8|1248.5|1248|546
1607016000000|2020-12-03 17:20:00|1248.6|1248.1|1248.1|1247.6|1248.6|1248.1|1247.6|1247.1|598
1607016300000|2020-12-03 17:25:00|1248.2|1247.7|1248.6|1248.1|1248.7|1248.2|1248.2|1247.7|236
1607016600000|2020-12-03 17:30:00|1248.5|1248|1248.7|1248.2|1249.5|1249|1248.5|1248|596
1607016900000|2020-12-03 17:35:00|1248.6|1248.1|1248.5|1248|1248.7|1248.2|1248.3|1247.8|126
1607017200000|2020-12-03 17:40:00|1248.4|1247.9|1249|1248.5|1249.2|1248.7|1248.3|1247.8|245
1607017500000|2020-12-03 17:45:00|1248.9|1248.4|1249.2|1248.7|1249.2|1248.7|1248.2|1247.7|371
1607017800000|2020-12-03 17:50:00|1249.1|1248.6|1249.4|1248.9|1249.8|1249.3|1249.1|1248.6|354
1607018100000|2020-12-03 17:55:00|1249.5|1249|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|172
1607018400000|2020-12-03 18:00:00|1249.7|1249.2|1249.9|1249.4|1250|1249.5|1249.6|1249.1|152
1607018700000|2020-12-03 18:05:00|1249.8|1249.3|1248.6|1248.1|1250|1249.5|1248.6|1248.1|271
1607019000000|2020-12-03 18:10:00|1248.8|1248.3|1249.3|1248.8|1249.3|1248.8|1248.8|1248.3|118
1607019300000|2020-12-03 18:15:00|1249.4|1248.9|1249.1|1248.6|1249.5|1249|1248.9|1248.4|135
1607019600000|2020-12-03 18:20:00|1249.2|1248.7|1249.1|1248.6|1249.2|1248.7|1248.5|1248|180
1607019900000|2020-12-03 18:25:00|1249|1248.5|1249.1|1248.6|1249.3|1248.8|1248.9|1248.4|80
1607020200000|2020-12-03 18:30:00|1249.2|1248.7|1249|1248.5|1249.5|1249|1249|1248.5|75
1607020500000|2020-12-03 18:35:00|1249.1|1248.6|1249|1248.5|1249.3|1248.8|1248.8|1248.3|526
1607020800000|2020-12-03 18:40:00|1248.9|1248.4|1248.9|1248.4|1249.2|1248.7|1248.7|1248.2|203
1607021100000|2020-12-03 18:45:00|1249|1248.5|1249.3|1248.8|1249.5|1249|1248.9|1248.4|153
1607021400000|2020-12-03 18:50:00|1249.2|1248.7|1248.8|1248.3|1249.2|1248.7|1248.7|1248.2|183
1607021700000|2020-12-03 18:55:00|1248.7|1248.2|1248.2|1247.7|1248.8|1248.3|1247.9|1247.4|205
1607022000000|2020-12-03 19:00:00|1248.3|1247.8|1249|1248.5|1249.5|1249|1248.2|1247.7|486
1607022300000|2020-12-03 19:05:00|1249.1|1248.6|1248.8|1248.3|1249.1|1248.6|1248.8|1248.3|194
1607022600000|2020-12-03 19:10:00|1248.9|1248.4|1248.8|1248.3|1249.1|1248.6|1248.7|1248.2|197
1607022900000|2020-12-03 19:15:00|1248.9|1248.4|1249.2|1248.7|1249.3|1248.8|1248.7|1248.2|191
1607023200000|2020-12-03 19:20:00|1249.3|1248.8|1249.2|1248.7|1249.4|1248.9|1249.2|1248.7|79
1607023500000|2020-12-03 19:25:00|1249.3|1248.8|1249.4|1248.9|1249.4|1248.9|1249|1248.5|90
1607023800000|2020-12-03 19:30:00|1249.3|1248.8|1250|1249.5|1250|1249.5|1249.2|1248.7|193
1607024100000|2020-12-03 19:35:00|1249.9|1249.4|1249.9|1249.4|1250|1249.5|1249.6|1249.1|161
1607024400000|2020-12-03 19:40:00|1250|1249.5|1250.1|1249.6|1250.2|1249.7|1250|1249.5|141
1607024700000|2020-12-03 19:45:00|1250.2|1249.7|1250.1|1249.6|1250.2|1249.7|1249.9|1249.4|176
1607025000000|2020-12-03 19:50:00|1250.2|1249.7|1250.2|1249.7|1250.2|1249.7|1250|1249.5|176
1607025300000|2020-12-03 19:55:00|1250.1|1249.6|1250|1249.5|1250.1|1249.6|1249.8|1249.3|210
1607025600000|2020-12-03 20:00:00|1249.9|1249.4|1248.9|1248.4|1250|1249.5|1248.9|1248.4|351
1607025900000|2020-12-03 20:05:00|1249|1248.5|1248.8|1248.3|1249.2|1248.7|1248.6|1248.1|394
1607026200000|2020-12-03 20:10:00|1248.9|1248.4|1249.6|1249.1|1249.7|1249.2|1248.6|1248.1|496
1607026500000|2020-12-03 20:15:00|1249.5|1249|1249.4|1248.9|1249.7|1249.2|1249.2|1248.7|445
1607026800000|2020-12-03 20:20:00|1249.3|1248.8|1250.3|1249.8|1250.3|1249.8|1249.3|1248.8|578
1607027100000|2020-12-03 20:25:00|1250.2|1249.7|1250.4|1249.9|1250.4|1249.9|1250.1|1249.6|180
1607027400000|2020-12-03 20:30:00|1250.3|1249.8|1249.7|1249.2|1250.3|1249.8|1249.6|1249.1|250
1607027700000|2020-12-03 20:35:00|1249.8|1249.3|1248.9|1248.4|1250|1249.5|1248.9|1248.4|371
1607028000000|2020-12-03 20:40:00|1248.8|1248.3|1246|1245.5|1248.8|1248.3|1244.8|1244.3|1775
1607028300000|2020-12-03 20:45:00|1246.1|1245.6|1248.9|1248.4|1248.9|1248.4|1245.7|1245.2|1489
1607028600000|2020-12-03 20:50:00|1248.8|1248.3|1244.6|1244.1|1248.8|1248.3|1244.5|1244|1700
1607028900000|2020-12-03 20:55:00|1244.7|1244.2|1248.2|1247.7|1248.2|1247.7|1244.5|1244|7526
1607029200000|2020-12-03 21:00:00|1248.4|1247.4|1249.9|1248.9|1250|1249|1248|1247|1263
1607029500000|2020-12-03 21:05:00|1249.8|1248.8|1250.4|1249.4|1250.4|1249.4|1249|1248|562
1607029800000|2020-12-03 21:10:00|1250.6|1249.6|1250.4|1249.4|1250.7|1249.7|1250.3|1249.3|128
1607030100000|2020-12-03 21:15:00|1250.5|1249.5|1250.5|1249.5|1250.6|1249.6|1250.5|1249.5|7
1607030400000|2020-12-03 21:20:00|1250.4|1249.4|1249.9|1248.9|1250.4|1249.4|1249.8|1248.8|44
1607030700000|2020-12-03 21:25:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1248.8|1247.8|12
1607031000000|2020-12-03 21:30:00|1249.5|1248.5|1249.2|1248.2|1249.5|1248.5|1249.2|1248.2|2
1607031900000|2020-12-03 21:45:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|4
1607032200000|2020-12-03 21:50:00|||||||||1
1607032500000|2020-12-03 21:55:00|1250.5|1249.5|1250.6|1249.6|1250.6|1249.6|1250.5|1249.5|10
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1250.9|1248.9|1251.8|1249.8|1250.6|1248.6|0
1607036700000|2020-12-03 23:05:00|1251|1249|1250.8|1248.8|1251.1|1249.1|1250.6|1248.6|0
1607037000000|2020-12-03 23:10:00|1250.9|1248.9|1250.8|1248.8|1251|1249|1250.7|1248.7|0
1607037300000|2020-12-03 23:15:00|1250.7|1248.7|1251.5|1249.5|1251.6|1249.6|1250.7|1248.7|0
1607037600000|2020-12-03 23:20:00|1251.6|1249.6|1251.8|1249.8|1252|1250|1251.6|1249.6|0
1607037900000|2020-12-03 23:25:00|1251.9|1249.9|1251.7|1249.7|1252|1250|1251.6|1249.6|0
1607038200000|2020-12-03 23:30:00|1251.8|1249.8|1252.8|1250.8|1253.1|1251.1|1251.7|1249.7|0
1607038500000|2020-12-03 23:35:00|1252.9|1250.9|1252.5|1250.5|1252.9|1250.9|1252.4|1250.4|0
1607038800000|2020-12-03 23:40:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.2|1250.2|0
1607039100000|2020-12-03 23:45:00|1252.3|1250.3|1252.7|1250.7|1252.8|1250.8|1252.2|1250.2|0
1607039400000|2020-12-03 23:50:00|1252.6|1250.6|1251.9|1249.9|1252.7|1250.7|1251.7|1249.7|0
1607039700000|2020-12-03 23:55:00|1251.8|1249.8|1252|1250|1252.2|1250.2|1251.7|1249.7|0
1607040000000|2020-12-04 00:00:00|1251.9|1249.9|1252.6|1250.6|1252.9|1250.9|1251.9|1249.9|0
1607040300000|2020-12-04 00:05:00|1252.5|1250.5|1252.4|1250.4|1252.7|1250.7|1252.3|1250.3|0
1607040600000|2020-12-04 00:10:00|1252.5|1250.5|1252.4|1250.4|1252.5|1250.5|1252|1250|0
1607040900000|2020-12-04 00:15:00|1252.5|1250.5|1252.6|1250.6|1252.9|1250.9|1252.4|1250.4|0
1607041200000|2020-12-04 00:20:00|1252.5|1250.5|1253|1251|1253.2|1251.2|1252.5|1250.5|0
1607041500000|2020-12-04 00:25:00|1252.9|1250.9|1253.3|1251.3|1253.5|1251.5|1252.9|1250.9|0
1607041800000|2020-12-04 00:30:00|1253.4|1251.4|1253|1251|1253.5|1251.5|1252.9|1250.9|0
1607042100000|2020-12-04 00:35:00|1252.9|1250.9|1252.8|1250.8|1253|1251|1252.6|1250.6|0
1607042400000|2020-12-04 00:40:00|1252.7|1250.7|1252.8|1250.8|1252.9|1250.9|1252.6|1250.6|0
1607042700000|2020-12-04 00:45:00|1252.9|1250.9|1252.4|1250.4|1252.9|1250.9|1252.4|1250.4|0
1607043000000|2020-12-04 00:50:00|1252.3|1250.3|1252.6|1250.6|1252.7|1250.7|1252.3|1250.3|0
1607043300000|2020-12-04 00:55:00|1252.7|1250.7|1253|1251|1253.1|1251.1|1252.6|1250.6|0
1607043600000|2020-12-04 01:00:00|1248.3|1247.3|1252.6|1251.6|1253.6|1252.6|1248.3|1247.3|40
1607043900000|2020-12-04 01:05:00|1252.4|1251.4|1253.7|1252.7|1253.7|1252.7|1252.4|1251.4|26
1607044200000|2020-12-04 01:10:00|1253.5|1252.5|1253.6|1252.6|1253.7|1252.7|1253.5|1252.5|18
1607044500000|2020-12-04 01:15:00|1253.2|1252.2|1253.3|1252.3|1254.3|1253.3|1252.6|1251.6|45
1607044800000|2020-12-04 01:20:00|1253.4|1252.4|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|40
1607045100000|2020-12-04 01:25:00|1253|1252|1252.2|1251.2|1253|1252|1252.2|1251.2|12
1607045400000|2020-12-04 01:30:00|1251.9|1250.9|1250.6|1249.6|1251.9|1250.9|1250.6|1249.6|13
1607045700000|2020-12-04 01:35:00|1251|1250|1251.1|1250.1|1251.7|1250.7|1250.8|1249.8|19
1607046000000|2020-12-04 01:40:00|1251.5|1250.5|1253|1252|1253.4|1252.4|1251.5|1250.5|72
1607046300000|2020-12-04 01:45:00|1253.4|1252.4|1254.4|1253.4|1254.4|1253.4|1253|1252|24
1607046600000|2020-12-04 01:50:00|1254.5|1253.5|1254|1253|1254.6|1253.6|1254|1253|5
1607046900000|2020-12-04 01:55:00|1254.8|1253.8|1253.9|1252.9|1255.4|1254.4|1253.9|1252.9|33
1607047500000|2020-12-04 02:05:00|1254.5|1253.5|1252.9|1251.9|1254.6|1253.6|1252.9|1251.9|13
1607047800000|2020-12-04 02:10:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1
1607048100000|2020-12-04 02:15:00|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1
1607048400000|2020-12-04 02:20:00|1253.9|1252.9|1253.5|1252.5|1253.9|1252.9|1253.5|1252.5|3
1607049600000|2020-12-04 02:40:00|1254.1|1253.1|1253.9|1252.9|1254.1|1253.1|1253.9|1252.9|7
1607049900000|2020-12-04 02:45:00|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1
1607050500000|2020-12-04 02:55:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1607051100000|2020-12-04 03:05:00|1256|1255|1255.8|1254.8|1256|1255|1255.5|1254.5|10
1607051700000|2020-12-04 03:15:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.5|1254.5|6
1607052000000|2020-12-04 03:20:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1607052300000|2020-12-04 03:25:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1
1607052900000|2020-12-04 03:35:00|1256.6|1255.6|1255.7|1254.7|1256.6|1255.6|1255.7|1254.7|2
1607053200000|2020-12-04 03:40:00|1257.3|1256.3|1256.4|1255.4|1257.3|1256.3|1256|1255|65
1607053500000|2020-12-04 03:45:00|1255.6|1254.6|1256|1255|1256.3|1255.3|1255.6|1254.6|16
1607054400000|2020-12-04 04:00:00|1256.6|1255.6|1257.1|1256.1|1257.1|1256.1|1256.6|1255.6|8
1607054700000|2020-12-04 04:05:00|1256.9|1255.9|1257.1|1256.1|1257.1|1256.1|1256.9|1255.9|10
1607055000000|2020-12-04 04:10:00|1257.2|1256.2|1258.2|1257.2|1258.2|1257.2|1257.2|1256.2|2
1607055600000|2020-12-04 04:20:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1
1607055900000|2020-12-04 04:25:00|1257.8|1256.8|1257.8|1256.8|1257.8|1256.8|1257.8|1256.8|2
1607056500000|2020-12-04 04:35:00|1258.3|1257.3|1258|1257|1258.3|1257.3|1258|1257|4
1607056800000|2020-12-04 04:40:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1607057400000|2020-12-04 04:50:00|1260.1|1259.1|1259|1258|1260.1|1259.1|1259|1258|4
1607058000000|2020-12-04 05:00:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|3
1607058300000|2020-12-04 05:05:00|1258.4|1257.4|1257.9|1256.9|1258.4|1257.4|1257.9|1256.9|6
1607058600000|2020-12-04 05:10:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1607058900000|2020-12-04 05:15:00|1259.6|1258.6|1258.2|1257.2|1259.6|1258.6|1258.2|1257.2|2
1607059200000|2020-12-04 05:20:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|3
1607059800000|2020-12-04 05:30:00|1259.8|1258.8|1260|1259|1260|1259|1259.1|1258.1|13
1607060100000|2020-12-04 05:35:00|1260.2|1259.2|1261|1260|1261.2|1260.2|1260.2|1259.2|10
1607060400000|2020-12-04 05:40:00|1261.2|1260.2|1260.6|1259.6|1261.4|1260.4|1260.6|1259.6|11
1607060700000|2020-12-04 05:45:00|1260.8|1259.8|1259.9|1258.9|1261.1|1260.1|1259.9|1258.9|13
1607061000000|2020-12-04 05:50:00|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1
1607061300000|2020-12-04 05:55:00|1259.9|1258.9|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|10
1607061600000|2020-12-04 06:00:00|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1
1607061900000|2020-12-04 06:05:00|1260.6|1259.6|1259.7|1258.7|1260.6|1259.6|1259.7|1258.7|4
1607062200000|2020-12-04 06:10:00|1260.2|1259.2|1260.5|1259.5|1260.6|1259.6|1260.2|1259.2|63
1607062500000|2020-12-04 06:15:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|4
1607062800000|2020-12-04 06:20:00|1260.8|1259.8|1259.3|1258.3|1260.8|1259.8|1259.3|1258.3|20
1607063100000|2020-12-04 06:25:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1259.1|1258.1|5
1607063400000|2020-12-04 06:30:00|1259.2|1258.2|1259.6|1258.6|1259.7|1258.7|1259.2|1258.2|16
1607063700000|2020-12-04 06:35:00|1259.7|1258.7|1258.8|1257.8|1259.8|1258.8|1258.8|1257.8|14
1607064000000|2020-12-04 06:40:00|1258.9|1257.9|1259|1258|1259|1258|1258.9|1257.9|3
1607064300000|2020-12-04 06:45:00|1259.2|1258.2|1259.1|1258.1|1260|1259|1259.1|1258.1|62
1607064600000|2020-12-04 06:50:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.1|1258.1|14
1607064900000|2020-12-04 06:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1259|1258|5
1607065200000|2020-12-04 07:00:00|1258.8|1257.8|1259.5|1258.5|1259.6|1258.6|1258.8|1257.8|23
1607065500000|2020-12-04 07:05:00|1259.4|1258.4|1259.1|1258.1|1259.6|1258.6|1258.6|1257.6|48
1607065800000|2020-12-04 07:10:00|1259.2|1258.2|1260|1259|1260|1259|1259.2|1258.2|87
1607066100000|2020-12-04 07:15:00|1260.1|1259.1|1260.2|1259.2|1260.7|1259.7|1260.1|1259.1|394
1607066400000|2020-12-04 07:20:00|1260.1|1259.1|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|63
1607066700000|2020-12-04 07:25:00|1259.4|1258.4|1259.3|1258.3|1259.7|1258.7|1258.7|1257.7|34
1607067000000|2020-12-04 07:30:00|1259.2|1258.2|1259.5|1258.5|1259.9|1258.9|1259.2|1258.2|27
1607067300000|2020-12-04 07:35:00|1259.4|1258.4|1259.3|1258.3|1259.7|1258.7|1259|1258|21
1607067600000|2020-12-04 07:40:00|1259.1|1258.1|1259.2|1258.2|1259.2|1258.2|1259|1258|8
1607067900000|2020-12-04 07:45:00|1259.1|1258.1|1259.2|1258.2|1259.4|1258.4|1259.1|1258.1|25
1607068200000|2020-12-04 07:50:00|1259.4|1258.4|1259.4|1258.4|1259.9|1258.9|1259.4|1258.4|52
1607068500000|2020-12-04 07:55:00|1259.3|1258.3|1259.3|1258.3|1259.5|1258.5|1259.2|1258.2|153
1607068800000|2020-12-04 08:00:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.1|1258.1|200
1607069100000|2020-12-04 08:05:00|1259.9|1258.9|1260.4|1259.4|1260.5|1259.5|1259.9|1258.9|263
1607069400000|2020-12-04 08:10:00|1260.2|1259.2|1260.5|1259.5|1261.2|1260.2|1260.1|1259.1|160
1607069700000|2020-12-04 08:15:00|1260.6|1259.6|1260|1259|1261|1260|1259.9|1258.9|366
1607070000000|2020-12-04 08:20:00|1260.2|1259.2|1259.5|1258.5|1260.4|1259.4|1259.4|1258.4|524
1607070300000|2020-12-04 08:25:00|1259.4|1258.4|1259.6|1258.6|1259.9|1258.9|1259.4|1258.4|130
1607070600000|2020-12-04 08:30:00|1259.5|1258.5|1259.9|1258.9|1260.1|1259.1|1259.5|1258.5|51
1607070900000|2020-12-04 08:35:00|1260.1|1259.1|1259.6|1258.6|1260.1|1259.1|1259.4|1258.4|27
1607071200000|2020-12-04 08:40:00|1259.4|1258.4|1259.3|1258.3|1259.4|1258.4|1259.1|1258.1|73
1607071500000|2020-12-04 08:45:00|1259.4|1258.4|1259.1|1258.1|1259.7|1258.7|1258.9|1257.9|185
1607071800000|2020-12-04 08:50:00|1259|1258|1258.6|1257.6|1259.3|1258.3|1258.6|1257.6|141
1607072100000|2020-12-04 08:55:00|1258.7|1257.7|1259.3|1258.3|1259.6|1258.6|1258.7|1257.7|60
1607072400000|2020-12-04 09:00:00|1259.1|1258.1|1259.8|1258.8|1259.8|1258.8|1259.1|1258.1|245
1607072700000|2020-12-04 09:05:00|1259.9|1258.9|1260.1|1259.1|1260.4|1259.4|1259.5|1258.5|53
1607073000000|2020-12-04 09:10:00|1260.2|1259.2|1260.3|1259.3|1260.4|1259.4|1259.6|1258.6|89
1607073300000|2020-12-04 09:15:00|1260.2|1259.2|1260.8|1259.8|1260.8|1259.8|1260.1|1259.1|68
1607073600000|2020-12-04 09:20:00|1260.9|1259.9|1260.5|1259.5|1260.9|1259.9|1260.4|1259.4|71
1607073900000|2020-12-04 09:25:00|1260.4|1259.4|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|34
1607074200000|2020-12-04 09:30:00|1260.4|1259.4|1260.8|1259.8|1261|1260|1260.4|1259.4|61
1607074500000|2020-12-04 09:35:00|1260.7|1259.7|1260.9|1259.9|1260.9|1259.9|1260.3|1259.3|69
1607074800000|2020-12-04 09:40:00|1261|1260|1261.7|1260.7|1261.9|1260.9|1261|1260|220
1607075100000|2020-12-04 09:45:00|1261.6|1260.6|1263.4|1262.4|1263.4|1262.4|1261.6|1260.6|454
1607075400000|2020-12-04 09:50:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1262.8|1261.8|372
1607075700000|2020-12-04 09:55:00|1263.5|1262.5|1262.5|1261.5|1263.8|1262.8|1262.4|1261.4|337
1607076000000|2020-12-04 10:00:00|1262.6|1261.6|1261.9|1260.9|1262.6|1261.6|1261.8|1260.8|191
1607076300000|2020-12-04 10:05:00|1261.8|1260.8|1261.7|1260.7|1261.9|1260.9|1261.6|1260.6|94
1607076600000|2020-12-04 10:10:00|1261.6|1260.6|1261.4|1260.4|1261.9|1260.9|1261.4|1260.4|101
1607076900000|2020-12-04 10:15:00|1261.5|1260.5|1261.4|1260.4|1261.8|1260.8|1261.3|1260.3|48
1607077200000|2020-12-04 10:20:00|1261.6|1260.6|1260.3|1259.3|1261.6|1260.6|1260.3|1259.3|87
1607077500000|2020-12-04 10:25:00|1260.4|1259.4|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|137
1607077800000|2020-12-04 10:30:00|1260.6|1259.6|1261.2|1260.2|1261.2|1260.2|1260.2|1259.2|122
1607078100000|2020-12-04 10:35:00|1261.1|1260.1|1261.6|1260.6|1261.7|1260.7|1261|1260|162
1607078400000|2020-12-04 10:40:00|1261.7|1260.7|1261.7|1260.7|1261.9|1260.9|1261.5|1260.5|141
1607078700000|2020-12-04 10:45:00|1261.8|1260.8|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|11
1607079000000|2020-12-04 10:50:00|1261.8|1260.8|1261.5|1260.5|1262.5|1261.5|1261.3|1260.3|258
1607079300000|2020-12-04 10:55:00|1261.6|1260.6|1262.3|1261.3|1262.3|1261.3|1261.6|1260.6|35
1607079600000|2020-12-04 11:00:00|1262.2|1261.2|1262|1261|1262.6|1261.6|1262|1261|48
1607079900000|2020-12-04 11:05:00|1261.9|1260.9|1262.1|1261.1|1262.4|1261.4|1261.9|1260.9|43
1607080200000|2020-12-04 11:10:00|1262|1261|1262|1261|1262.3|1261.3|1262|1261|25
1607080500000|2020-12-04 11:15:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|24
1607080800000|2020-12-04 11:20:00|1261.5|1260.5|1261.3|1260.3|1261.8|1260.8|1261.3|1260.3|23
1607081100000|2020-12-04 11:25:00|1261.6|1260.6|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|122
1607081400000|2020-12-04 11:30:00|1261.7|1260.7|1261.9|1260.9|1262.2|1261.2|1261.7|1260.7|72
1607081700000|2020-12-04 11:35:00|1261.8|1260.8|1261.8|1260.8|1262.5|1261.5|1261.8|1260.8|166
1607082000000|2020-12-04 11:40:00|1261.7|1260.7|1261.4|1260.4|1262.2|1261.2|1261.4|1260.4|136
1607082300000|2020-12-04 11:45:00|1261.3|1260.3|1261|1260|1261.5|1260.5|1260.9|1259.9|452
1607082600000|2020-12-04 11:50:00|1261.1|1260.1|1260.5|1259.5|1261.2|1260.2|1260.5|1259.5|338
1607082900000|2020-12-04 11:55:00|1260.6|1259.6|1259.4|1258.4|1260.6|1259.6|1259.1|1258.1|424
1607083200000|2020-12-04 12:00:00|1259.7|1258.7|1259.5|1258.5|1259.9|1258.9|1259.3|1258.3|545
1607083500000|2020-12-04 12:05:00|1259.6|1258.6|1258.9|1257.9|1259.7|1258.7|1258.8|1257.8|331
1607083800000|2020-12-04 12:10:00|1258.8|1257.8|1259.3|1258.3|1259.5|1258.5|1258.7|1257.7|350
1607084100000|2020-12-04 12:15:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1259.2|1258.2|290
1607084400000|2020-12-04 12:20:00|1259.4|1258.4|1259.8|1258.8|1259.9|1258.9|1259.3|1258.3|368
1607084700000|2020-12-04 12:25:00|1259.7|1258.7|1258.9|1257.9|1259.9|1258.9|1258.9|1257.9|394
1607085000000|2020-12-04 12:30:00|1258.8|1257.8|1258.6|1257.6|1258.8|1257.8|1258.3|1257.3|304
1607085300000|2020-12-04 12:35:00|1258.5|1257.5|1258.3|1257.3|1258.7|1257.7|1258.2|1257.2|291
1607085600000|2020-12-04 12:40:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258.1|1257.1|219
1607085900000|2020-12-04 12:45:00|1258.1|1257.1|1257.5|1256.5|1258.2|1257.2|1257.5|1256.5|420
1607086200000|2020-12-04 12:50:00|1257.6|1256.6|1257.2|1256.2|1257.6|1256.6|1257.2|1256.2|335
1607086500000|2020-12-04 12:55:00|1257.1|1256.1|1256.8|1255.8|1257.2|1256.2|1256.8|1255.8|298
1607086800000|2020-12-04 13:00:00|1257|1256|1257.4|1256.4|1257.6|1256.6|1256.8|1255.8|448
1607087100000|2020-12-04 13:05:00|1257.5|1256.5|1257.1|1256.1|1257.7|1256.7|1257.1|1256.1|249
1607087400000|2020-12-04 13:10:00|1257.2|1256.2|1257.4|1256.4|1257.4|1256.4|1257|1256|177
1607087700000|2020-12-04 13:15:00|1257.3|1256.3|1257|1256|1257.4|1256.4|1256.8|1255.8|328
1607088000000|2020-12-04 13:20:00|1256.9|1255.9|1256.7|1255.7|1257|1256|1256.5|1255.5|348
1607088300000|2020-12-04 13:25:00|1256.6|1255.6|1257.1|1256.1|1257.2|1256.2|1256.6|1255.6|220
1607088600000|2020-12-04 13:30:00|1256.9|1255.9|1257.8|1256.8|1258.7|1257.7|1256.4|1255.4|808
1607088900000|2020-12-04 13:35:00|1257.7|1256.7|1257.9|1256.9|1258.3|1257.3|1257.3|1256.3|189
1607089200000|2020-12-04 13:40:00|1258|1257|1257.4|1256.4|1258.3|1257.3|1257.1|1256.1|222
1607089500000|2020-12-04 13:45:00|1257.5|1256.5|1256.2|1255.2|1257.6|1256.6|1255.9|1254.9|579
1607089800000|2020-12-04 13:50:00|1256.3|1255.3|1255.1|1254.1|1257.1|1256.1|1255.1|1254.1|377
1607090100000|2020-12-04 13:55:00|1255|1254|1255.9|1254.9|1256|1255|1255|1254|280
1607090400000|2020-12-04 14:00:00|1256|1255|1256|1255|1256.2|1255.2|1255.7|1254.7|230
1607090700000|2020-12-04 14:05:00|1256.1|1255.1|1256.2|1255.2|1256.4|1255.4|1255.9|1254.9|207
1607091000000|2020-12-04 14:10:00|1256.3|1255.3|1257.2|1256.2|1257.2|1256.2|1256.2|1255.2|240
1607091300000|2020-12-04 14:15:00|1257.4|1256.4|1256.8|1255.8|1257.4|1256.4|1256.7|1255.7|271
1607091600000|2020-12-04 14:20:00|1256.7|1255.7|1256.6|1255.6|1257|1256|1256.3|1255.3|365
1607091900000|2020-12-04 14:25:00|1256.5|1255.5|1257.1|1256.1|1257.1|1256.1|1256.3|1255.3|454
1607092200000|2020-12-04 14:30:00|1256.9|1256.4|1257.6|1257.1|1259.4|1258.9|1256.2|1255.7|4169
1607092500000|2020-12-04 14:35:00|1257.5|1257|1258.3|1257.8|1258.8|1258.3|1256.5|1256|1667
1607092800000|2020-12-04 14:40:00|1258.5|1258|1258.9|1258.4|1259.4|1258.9|1257.5|1257|1200
1607093100000|2020-12-04 14:45:00|1259|1258.5|1258.7|1258.2|1259.1|1258.6|1257.8|1257.3|643
1607093400000|2020-12-04 14:50:00|1258.8|1258.3|1258.3|1257.8|1259.6|1259.1|1258.2|1257.7|674
1607093700000|2020-12-04 14:55:00|1258.4|1257.9|1258.4|1257.9|1258.6|1258.1|1257.8|1257.3|724
1607094000000|2020-12-04 15:00:00|1258.3|1257.8|1257.5|1257|1258.5|1258|1256.6|1256.1|1183
1607094300000|2020-12-04 15:05:00|1257.6|1257.1|1257.1|1256.6|1259|1258.5|1256.8|1256.3|1511
1607094600000|2020-12-04 15:10:00|1257|1256.5|1255.9|1255.4|1257|1256.5|1255.4|1254.9|1434
1607094900000|2020-12-04 15:15:00|1255.8|1255.3|1256|1255.5|1256.7|1256.2|1254.8|1254.3|1825
1607095200000|2020-12-04 15:20:00|1255.9|1255.4|1256.2|1255.7|1256.4|1255.9|1255|1254.5|1099
1607095500000|2020-12-04 15:25:00|1256.3|1255.8|1256|1255.5|1256.6|1256.1|1255.6|1255.1|566
1607095800000|2020-12-04 15:30:00|1255.8|1255.3|1258.3|1257.8|1258.5|1258|1255.8|1255.3|2085
1607096100000|2020-12-04 15:35:00|1258.4|1257.9|1259.5|1259|1259.6|1259.1|1258.3|1257.8|2169
1607096400000|2020-12-04 15:40:00|1259.4|1258.9|1258.7|1258.2|1259.9|1259.4|1258.3|1257.8|847
1607096700000|2020-12-04 15:45:00|1258.6|1258.1|1257.2|1256.7|1258.6|1258.1|1256.8|1256.3|772
1607097000000|2020-12-04 15:50:00|1257.5|1257|1256.4|1255.9|1257.6|1257.1|1256.4|1255.9|871
1607097300000|2020-12-04 15:55:00|1256.5|1256|1257.2|1256.7|1257.2|1256.7|1256.2|1255.7|892
1607097600000|2020-12-04 16:00:00|1257.3|1256.8|1257.1|1256.6|1258|1257.5|1256.8|1256.3|783
1607097900000|2020-12-04 16:05:00|1257|1256.5|1258.6|1258.1|1258.8|1258.3|1257|1256.5|1008
1607098200000|2020-12-04 16:10:00|1258.7|1258.2|1258.2|1257.7|1258.7|1258.2|1257.4|1256.9|352
1607098500000|2020-12-04 16:15:00|1258.1|1257.6|1257.4|1256.9|1258.1|1257.6|1257|1256.5|315
1607098800000|2020-12-04 16:20:00|1257.5|1257|1258|1257.5|1258|1257.5|1257.2|1256.7|306
1607099100000|2020-12-04 16:25:00|1257.9|1257.4|1258.9|1258.4|1259.1|1258.6|1257.5|1257|824
1607099400000|2020-12-04 16:30:00|1259|1258.5|1258.9|1258.4|1259.1|1258.6|1258.6|1258.1|453
1607099700000|2020-12-04 16:35:00|1259|1258.5|1258.5|1258|1259.2|1258.7|1258.5|1258|415
1607100000000|2020-12-04 16:40:00|1258.4|1257.9|1259.4|1258.9|1259.6|1259.1|1258.3|1257.8|1261
1607100300000|2020-12-04 16:45:00|1259.2|1258.7|1259.3|1258.8|1259.4|1258.9|1258.6|1258.1|136
1607100600000|2020-12-04 16:50:00|1259.2|1258.7|1258.9|1258.4|1259.4|1258.9|1258.7|1258.2|232
1607100900000|2020-12-04 16:55:00|1258.8|1258.3|1259.1|1258.6|1259.1|1258.6|1258.6|1258.1|364
1607101200000|2020-12-04 17:00:00|1259|1258.5|1259.6|1259.1|1259.6|1259.1|1259|1258.5|1089
1607101500000|2020-12-04 17:05:00|1259.7|1259.2|1259.1|1258.6|1259.9|1259.4|1259.1|1258.6|509
1607101800000|2020-12-04 17:10:00|1259.2|1258.7|1259.4|1258.9|1259.6|1259.1|1258.7|1258.2|468
1607102100000|2020-12-04 17:15:00|1259.3|1258.8|1259.8|1259.3|1260|1259.5|1259.1|1258.6|216
1607102400000|2020-12-04 17:20:00|1259.7|1259.2|1260.2|1259.7|1260.3|1259.8|1259.7|1259.2|241
1607102700000|2020-12-04 17:25:00|1260.1|1259.6|1260.4|1259.9|1260.4|1259.9|1259.6|1259.1|689
1607103000000|2020-12-04 17:30:00|1260.3|1259.8|1260|1259.5|1260.6|1260.1|1260|1259.5|715
1607103300000|2020-12-04 17:35:00|1260.1|1259.6|1259.3|1258.8|1260.1|1259.6|1259.3|1258.8|206
1607103600000|2020-12-04 17:40:00|1259.4|1258.9|1259.1|1258.6|1259.6|1259.1|1259.1|1258.6|191
1607103900000|2020-12-04 17:45:00|1259.2|1258.7|1259.3|1258.8|1259.7|1259.2|1259.1|1258.6|281
1607104200000|2020-12-04 17:50:00|1259.2|1258.7|1259.3|1258.8|1259.6|1259.1|1259.1|1258.6|249
1607104500000|2020-12-04 17:55:00|1259.2|1258.7|1259.2|1258.7|1259.4|1258.9|1259|1258.5|101
1607104800000|2020-12-04 18:00:00|1259.4|1258.9|1259|1258.5|1259.5|1259|1258.6|1258.1|172
1607105100000|2020-12-04 18:05:00|1259.1|1258.6|1258.8|1258.3|1259.1|1258.6|1258.5|1258|140
1607105400000|2020-12-04 18:10:00|1258.9|1258.4|1259.2|1258.7|1259.5|1259|1258.9|1258.4|257
1607105700000|2020-12-04 18:15:00|1259.3|1258.8|1259.3|1258.8|1259.8|1259.3|1259.1|1258.6|216
1607106000000|2020-12-04 18:20:00|1259.2|1258.7|1259.2|1258.7|1259.5|1259|1259.1|1258.6|220
1607106300000|2020-12-04 18:25:00|1259.1|1258.6|1259.4|1258.9|1259.5|1259|1259.1|1258.6|130
1607106600000|2020-12-04 18:30:00|1259.5|1259|1259.4|1258.9|1259.7|1259.2|1259.4|1258.9|158
1607106900000|2020-12-04 18:35:00|1259.5|1259|1259.6|1259.1|1259.8|1259.3|1259.3|1258.8|140
1607107200000|2020-12-04 18:40:00|1259.5|1259|1259.1|1258.6|1259.6|1259.1|1259.1|1258.6|66
1607107500000|2020-12-04 18:45:00|1259.3|1258.8|1259.3|1258.8|1259.5|1259|1258.8|1258.3|183
1607107800000|2020-12-04 18:50:00|1259.4|1258.9|1259.1|1258.6|1259.7|1259.2|1258.8|1258.3|443
1607108100000|2020-12-04 18:55:00|1259|1258.5|1259.2|1258.7|1259.2|1258.7|1258.8|1258.3|296
1607108400000|2020-12-04 19:00:00|1259.1|1258.6|1258.9|1258.4|1259.1|1258.6|1258.5|1258|144
1607108700000|2020-12-04 19:05:00|1258.8|1258.3|1259.1|1258.6|1259.3|1258.8|1258.8|1258.3|397
1607109000000|2020-12-04 19:10:00|1259|1258.5|1258.4|1257.9|1259.3|1258.8|1258.2|1257.7|305
1607109300000|2020-12-04 19:15:00|1258.5|1258|1259.1|1258.6|1259.2|1258.7|1258.4|1257.9|266
1607109600000|2020-12-04 19:20:00|1259|1258.5|1258.8|1258.3|1259.3|1258.8|1258.6|1258.1|171
1607109900000|2020-12-04 19:25:00|1258.7|1258.2|1258.2|1257.7|1258.9|1258.4|1258|1257.5|226
1607110200000|2020-12-04 19:30:00|1258.3|1257.8|1258|1257.5|1258.5|1258|1257.8|1257.3|440
1607110500000|2020-12-04 19:35:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.5|1257|328
1607110800000|2020-12-04 19:40:00|1257.9|1257.4|1258.8|1258.3|1258.9|1258.4|1257.6|1257.1|758
1607111100000|2020-12-04 19:45:00|1258.9|1258.4|1259.6|1259.1|1259.6|1259.1|1258.8|1258.3|1277
1607111400000|2020-12-04 19:50:00|1259.7|1259.2|1259.7|1259.2|1260|1259.5|1259.5|1259|903
1607111700000|2020-12-04 19:55:00|1259.8|1259.3|1260.3|1259.8|1260.3|1259.8|1259.6|1259.1|434
1607112000000|2020-12-04 20:00:00|1260.2|1259.7|1260|1259.5|1260.4|1259.9|1259.9|1259.4|870
1607112300000|2020-12-04 20:05:00|1259.9|1259.4|1260.1|1259.6|1260.2|1259.7|1259.8|1259.3|714
1607112600000|2020-12-04 20:10:00|1260.2|1259.7|1259.5|1259|1260.2|1259.7|1259.1|1258.6|395
1607112900000|2020-12-04 20:15:00|1259.4|1258.9|1260|1259.5|1260.1|1259.6|1259.4|1258.9|1134
1607113200000|2020-12-04 20:20:00|1260.1|1259.6|1260.3|1259.8|1260.3|1259.8|1259.5|1259|601
1607113500000|2020-12-04 20:25:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1259.4|1258.9|595
1607113800000|2020-12-04 20:30:00|1260.4|1259.9|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|584
1607114100000|2020-12-04 20:35:00|1260.4|1259.9|1260.3|1259.8|1260.4|1259.9|1260.1|1259.6|343
1607114400000|2020-12-04 20:40:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|887
1607114700000|2020-12-04 20:45:00|1260.6|1260.1|1259.6|1259.1|1260.6|1260.1|1259.2|1258.7|585
1607115000000|2020-12-04 20:50:00|1259.4|1258.9|1260|1259.5|1260|1259.5|1259|1258.5|1119
1607115300000|2020-12-04 20:55:00|1259.9|1259.4|1260.6|1260.1|1261.1|1260.6|1259.1|1258.6|7075
1607115600000|2020-12-04 21:00:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|128
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|4
1607295900000|2020-12-06 23:05:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|2
1607297400000|2020-12-06 23:30:00|1260.8|1259.8|1261.3|1260.3|1261.3|1260.3|1260.8|1259.8|3
1607298600000|2020-12-06 23:50:00|1260|1259|1260.8|1259.8|1260.8|1259.8|1260|1259|17
1607298900000|2020-12-06 23:55:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1260.3|1259.3|20
1607300400000|2020-12-07 00:20:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|2
1607300700000|2020-12-07 00:25:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1257.4|1256.4|7
1607301000000|2020-12-07 00:30:00|1257.3|1256.3|1257.7|1256.7|1257.7|1256.7|1257.3|1256.3|3
1607301900000|2020-12-07 00:45:00|1258.5|1257.5|1260|1259|1260|1259|1258.5|1257.5|14
1607302200000|2020-12-07 00:50:00|1259.7|1258.7|1260|1259|1260|1259|1259.7|1258.7|5
1607302500000|2020-12-07 00:55:00|1260.3|1259.3|1259.9|1258.9|1260.3|1259.3|1259.8|1258.8|8
1607302800000|2020-12-07 01:00:00|1260.3|1259.3|1261.4|1260.4|1261.4|1260.4|1260.3|1259.3|23
1607303100000|2020-12-07 01:05:00|1260.6|1259.6|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|30
1607303400000|2020-12-07 01:10:00|1259.9|1258.9|1259.1|1258.1|1259.9|1258.9|1259.1|1258.1|4
1607303700000|2020-12-07 01:15:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|2
1607304600000|2020-12-07 01:30:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1255.3|1254.3|11
1607304900000|2020-12-07 01:35:00|1256.9|1255.9|1253.4|1252.4|1257.3|1256.3|1253.4|1252.4|44
1607305200000|2020-12-07 01:40:00|1253.2|1252.2|1251.7|1250.7|1253.6|1252.6|1251.4|1250.4|67
1607305500000|2020-12-07 01:45:00|1251.8|1250.8|1250.4|1249.4|1251.8|1250.8|1250.3|1249.3|40
1607305800000|2020-12-07 01:50:00|1250.5|1249.5|1251.7|1250.7|1251.7|1250.7|1250.4|1249.4|30
1607306100000|2020-12-07 01:55:00|1251.4|1250.4|1251.4|1250.4|1251.7|1250.7|1251.1|1250.1|58
1607306400000|2020-12-07 02:00:00|1251.1|1250.1|1251.5|1250.5|1252.3|1251.3|1251|1250|36
1607306700000|2020-12-07 02:05:00|1251.6|1250.6|1249.9|1248.9|1251.8|1250.8|1249.9|1248.9|142
1607307000000|2020-12-07 02:10:00|1249.8|1248.8|1251.2|1250.2|1251.7|1250.7|1249.7|1248.7|316
1607307300000|2020-12-07 02:15:00|1250.9|1249.9|1250.4|1249.4|1251.3|1250.3|1250.1|1249.1|138
1607307600000|2020-12-07 02:20:00|1250.6|1249.6|1252.5|1251.5|1253|1252|1250.3|1249.3|117
1607307900000|2020-12-07 02:25:00|1252.6|1251.6|1250.1|1249.1|1252.7|1251.7|1250.1|1249.1|65
1607308200000|2020-12-07 02:30:00|1249.7|1248.7|1249.9|1248.9|1249.9|1248.9|1249|1248|94
1607308500000|2020-12-07 02:35:00|1249.4|1248.4|1249.3|1248.3|1249.4|1248.4|1248.9|1247.9|14
1607308800000|2020-12-07 02:40:00|1248.9|1247.9|1248.9|1247.9|1249.1|1248.1|1248.6|1247.6|6
1607309100000|2020-12-07 02:45:00|1249|1248|1250.8|1249.8|1250.8|1249.8|1249|1248|11
1607309400000|2020-12-07 02:50:00|1250.7|1249.7|1251|1250|1251|1250|1250.7|1249.7|7
1607309700000|2020-12-07 02:55:00|1250.8|1249.8|1249.7|1248.7|1251.1|1250.1|1249.7|1248.7|13
1607310000000|2020-12-07 03:00:00|1249.9|1248.9|1250|1249|1250|1249|1249.8|1248.8|10
1607310300000|2020-12-07 03:05:00|1249.7|1248.7|1246.5|1245.5|1249.7|1248.7|1246.4|1245.4|240
1607310600000|2020-12-07 03:10:00|1246.8|1245.8|1247.3|1246.3|1247.3|1246.3|1246.5|1245.5|11
1607311200000|2020-12-07 03:20:00|||||||||5
1607311500000|2020-12-07 03:25:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|2
1607311800000|2020-12-07 03:30:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1
1607312100000|2020-12-07 03:35:00|1251.5|1250.5|1251|1250|1251.5|1250.5|1250.9|1249.9|22
1607312400000|2020-12-07 03:40:00|1250.6|1249.6|1250.1|1249.1|1250.9|1249.9|1249.8|1248.8|30
1607313000000|2020-12-07 03:50:00|1251.3|1250.3|1251|1250|1251.4|1250.4|1251|1250|22
1607313300000|2020-12-07 03:55:00|1251.2|1250.2|1251.2|1250.2|1251.3|1250.3|1251.2|1250.2|12
1607313600000|2020-12-07 04:00:00|1251|1250|1251|1250|1251|1250|1251|1250|11
1607313900000|2020-12-07 04:05:00|1251.2|1250.2|1252.1|1251.1|1252.2|1251.2|1251.2|1250.2|34
1607314200000|2020-12-07 04:10:00|1252.2|1251.2|1252.1|1251.1|1252.2|1251.2|1252.1|1251.1|11
1607314500000|2020-12-07 04:15:00|1252.4|1251.4|1252.8|1251.8|1252.8|1251.8|1252.4|1251.4|7
1607314800000|2020-12-07 04:20:00|1252.7|1251.7|1253|1252|1253.1|1252.1|1252.7|1251.7|24
1607315100000|2020-12-07 04:25:00|1252.9|1251.9|1253.2|1252.2|1253.4|1252.4|1252.9|1251.9|24
1607315400000|2020-12-07 04:30:00|1253.1|1252.1|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|14
1607315700000|2020-12-07 04:35:00|1253.8|1252.8|1253.6|1252.6|1253.8|1252.8|1253.6|1252.6|7
1607316000000|2020-12-07 04:40:00|1253.7|1252.7|1253.4|1252.4|1253.7|1252.7|1253.4|1252.4|22
1607316300000|2020-12-07 04:45:00|1253.3|1252.3|1253.2|1252.2|1253.3|1252.3|1253.1|1252.1|10
1607316600000|2020-12-07 04:50:00|1253.4|1252.4|1253.8|1252.8|1254.2|1253.2|1253.4|1252.4|36
1607316900000|2020-12-07 04:55:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1254|1253|22
1607317200000|2020-12-07 05:00:00|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|3
1607317500000|2020-12-07 05:05:00|1255.2|1254.2|1255.1|1254.1|1255.2|1254.2|1254.2|1253.2|7
1607317800000|2020-12-07 05:10:00|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|2
1607319300000|2020-12-07 05:35:00|1256.6|1255.6|1255.2|1254.2|1256.6|1255.6|1255.2|1254.2|5
1607319600000|2020-12-07 05:40:00|||||||||1
1607319900000|2020-12-07 05:45:00|1255|1254|1255|1254|1255|1254|1255|1254|2
1607320200000|2020-12-07 05:50:00|||||||||5
1607320500000|2020-12-07 05:55:00|1254.9|1253.9|1254|1253|1254.9|1253.9|1253.5|1252.5|203
1607320800000|2020-12-07 06:00:00|1253.9|1252.9|1254.7|1253.7|1255.2|1254.2|1253.9|1252.9|58
1607321100000|2020-12-07 06:05:00|1255|1254|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|24
1607321400000|2020-12-07 06:10:00|1254.9|1253.9|1256|1255|1256|1255|1254.9|1253.9|21
1607321700000|2020-12-07 06:15:00|1256.2|1255.2|1255.4|1254.4|1256.5|1255.5|1255.4|1254.4|33
1607322000000|2020-12-07 06:20:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|14
1607322300000|2020-12-07 06:25:00|1256.4|1255.4|1255.2|1254.2|1256.4|1255.4|1254.8|1253.8|69
1607322600000|2020-12-07 06:30:00|1254.6|1253.6|1255.1|1254.1|1255.1|1254.1|1254.6|1253.6|8
1607322900000|2020-12-07 06:35:00|1255.3|1254.3|1256|1255|1256|1255|1255.3|1254.3|13
1607323200000|2020-12-07 06:40:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.3|1254.3|31
1607323500000|2020-12-07 06:45:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|2
1607323800000|2020-12-07 06:50:00|1255.5|1254.5|1255.8|1254.8|1255.8|1254.8|1255.3|1254.3|16
1607324100000|2020-12-07 06:55:00|1255.6|1254.6|1255|1254|1255.7|1254.7|1255|1254|66
1607324400000|2020-12-07 07:00:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1253.7|1252.7|114
1607324700000|2020-12-07 07:05:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.4|1253.4|29
1607325000000|2020-12-07 07:10:00|1254.7|1253.7|1255.4|1254.4|1255.5|1254.5|1254.6|1253.6|41
1607325300000|2020-12-07 07:15:00|1255.2|1254.2|1254.4|1253.4|1255.2|1254.2|1254.3|1253.3|89
1607325600000|2020-12-07 07:20:00|1254.2|1253.2|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|45
1607325900000|2020-12-07 07:25:00|1254.9|1253.9|1255.4|1254.4|1255.8|1254.8|1254.9|1253.9|51
1607326200000|2020-12-07 07:30:00|1255.3|1254.3|1255.1|1254.1|1255.6|1254.6|1255|1254|24
1607326500000|2020-12-07 07:35:00|1255.4|1254.4|1254.4|1253.4|1255.4|1254.4|1254.3|1253.3|12
1607326800000|2020-12-07 07:40:00|1254.8|1253.8|1255.1|1254.1|1255.4|1254.4|1254.8|1253.8|19
1607327100000|2020-12-07 07:45:00|1255|1254|1255.7|1254.7|1256|1255|1254.8|1253.8|36
1607327400000|2020-12-07 07:50:00|1255.6|1254.6|1256.3|1255.3|1256.3|1255.3|1255.2|1254.2|42
1607327700000|2020-12-07 07:55:00|1256.2|1255.2|1257.3|1256.3|1257.3|1256.3|1256|1255|35
1607328000000|2020-12-07 08:00:00|1257.1|1256.1|1255.2|1254.2|1257.1|1256.1|1254.9|1253.9|292
1607328300000|2020-12-07 08:05:00|1255.1|1254.1|1254.9|1253.9|1255.6|1254.6|1254|1253|227
1607328600000|2020-12-07 08:10:00|1254.8|1253.8|1253.6|1252.6|1255.2|1254.2|1253.1|1252.1|215
1607328900000|2020-12-07 08:15:00|1253.5|1252.5|1254.3|1253.3|1254.8|1253.8|1253.3|1252.3|244
1607329200000|2020-12-07 08:20:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1253.6|1252.6|140
1607329500000|2020-12-07 08:25:00|1254.1|1253.1|1252.6|1251.6|1254.1|1253.1|1252.1|1251.1|167
1607329800000|2020-12-07 08:30:00|1252.5|1251.5|1251.5|1250.5|1252.9|1251.9|1250.7|1249.7|392
1607330100000|2020-12-07 08:35:00|1251.6|1250.6|1252|1251|1252.4|1251.4|1251.2|1250.2|64
1607330400000|2020-12-07 08:40:00|1251.8|1250.8|1249.8|1248.8|1251.8|1250.8|1249.7|1248.7|543
1607330700000|2020-12-07 08:45:00|1249.9|1248.9|1250.6|1249.6|1250.9|1249.9|1249.9|1248.9|200
1607331000000|2020-12-07 08:50:00|1250.4|1249.4|1250.7|1249.7|1251|1250|1250|1249|277
1607331300000|2020-12-07 08:55:00|1250.9|1249.9|1250.4|1249.4|1251|1250|1250.2|1249.2|52
1607331600000|2020-12-07 09:00:00|1250.3|1249.3|1249.7|1248.7|1250.9|1249.9|1249.6|1248.6|440
1607331900000|2020-12-07 09:05:00|1249.8|1248.8|1249.2|1248.2|1249.9|1248.9|1248.8|1247.8|704
1607332200000|2020-12-07 09:10:00|1249.3|1248.3|1248.3|1247.3|1249.4|1248.4|1247.6|1246.6|832
1607332500000|2020-12-07 09:15:00|1248|1247|1249.3|1248.3|1249.5|1248.5|1247.9|1246.9|265
1607332800000|2020-12-07 09:20:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.8|1247.8|92
1607333100000|2020-12-07 09:25:00|1249.5|1248.5|1249.5|1248.5|1249.6|1248.6|1249|1248|102
1607333400000|2020-12-07 09:30:00|1249.4|1248.4|1249.6|1248.6|1250|1249|1249.4|1248.4|270
1607333700000|2020-12-07 09:35:00|1249.7|1248.7|1249.1|1248.1|1249.8|1248.8|1249.1|1248.1|147
1607334000000|2020-12-07 09:40:00|1249.3|1248.3|1249.2|1248.2|1249.5|1248.5|1248.9|1247.9|88
1607334300000|2020-12-07 09:45:00|1249.1|1248.1|1249.7|1248.7|1249.7|1248.7|1248.9|1247.9|187
1607334600000|2020-12-07 09:50:00|1249.6|1248.6|1249.6|1248.6|1249.9|1248.9|1249.5|1248.5|338
1607334900000|2020-12-07 09:55:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|187
1607335200000|2020-12-07 10:00:00|1249.6|1248.6|1249.6|1248.6|1250|1249|1249.4|1248.4|298
1607335500000|2020-12-07 10:05:00|1249.7|1248.7|1249.7|1248.7|1249.9|1248.9|1249.3|1248.3|304
1607335800000|2020-12-07 10:10:00|1249.8|1248.8|1250.7|1249.7|1250.9|1249.9|1249.7|1248.7|228
1607336100000|2020-12-07 10:15:00|1250.6|1249.6|1251.2|1250.2|1251.2|1250.2|1250.5|1249.5|154
1607336400000|2020-12-07 10:20:00|1251.1|1250.1|1251|1250|1251.2|1250.2|1250.8|1249.8|79
1607336700000|2020-12-07 10:25:00|1250.9|1249.9|1251.2|1250.2|1251.5|1250.5|1250.9|1249.9|68
1607337000000|2020-12-07 10:30:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1250.7|1249.7|45
1607337300000|2020-12-07 10:35:00|1250.5|1249.5|1250.6|1249.6|1250.8|1249.8|1250.2|1249.2|83
1607337600000|2020-12-07 10:40:00|1250.4|1249.4|1249.8|1248.8|1250.4|1249.4|1249.6|1248.6|412
1607337900000|2020-12-07 10:45:00|1249.7|1248.7|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|208
1607338200000|2020-12-07 10:50:00|1249.7|1248.7|1249.8|1248.8|1249.9|1248.9|1249.6|1248.6|187
1607338500000|2020-12-07 10:55:00|1249.9|1248.9|1250|1249|1250.3|1249.3|1249.9|1248.9|237
1607338800000|2020-12-07 11:00:00|1249.7|1248.7|1250.2|1249.2|1250.3|1249.3|1249.7|1248.7|35
1607339100000|2020-12-07 11:05:00|1250|1249|1250.5|1249.5|1250.5|1249.5|1250|1249|177
1607339400000|2020-12-07 11:10:00|1250.4|1249.4|1250.7|1249.7|1250.9|1249.9|1250.4|1249.4|161
1607339700000|2020-12-07 11:15:00|1251.1|1250.1|1250.6|1249.6|1251.1|1250.1|1250.6|1249.6|39
1607340000000|2020-12-07 11:20:00|1250.7|1249.7|1251.1|1250.1|1251.1|1250.1|1250.7|1249.7|39
1607340300000|2020-12-07 11:25:00|1251|1250|1251|1250|1251.1|1250.1|1250.9|1249.9|140
1607340600000|2020-12-07 11:30:00|1250.9|1249.9|1251.1|1250.1|1251.1|1250.1|1250.5|1249.5|152
1607340900000|2020-12-07 11:35:00|1251.2|1250.2|1252|1251|1252|1251|1251.2|1250.2|333
1607341200000|2020-12-07 11:40:00|1251.9|1250.9|1252.5|1251.5|1252.8|1251.8|1251.7|1250.7|285
1607341500000|2020-12-07 11:45:00|1252.4|1251.4|1252.4|1251.4|1252.9|1251.9|1252.4|1251.4|179
1607341800000|2020-12-07 11:50:00|1252.3|1251.3|1252.6|1251.6|1253.2|1252.2|1252.3|1251.3|94
1607342100000|2020-12-07 11:55:00|1252.8|1251.8|1253.2|1252.2|1253.3|1252.3|1252.7|1251.7|58
1607342400000|2020-12-07 12:00:00|1253.1|1252.1|1252.4|1251.4|1253.2|1252.2|1252.4|1251.4|122
1607342700000|2020-12-07 12:05:00|1252.5|1251.5|1252.7|1251.7|1252.7|1251.7|1252.4|1251.4|188
1607343000000|2020-12-07 12:10:00|1252.8|1251.8|1253.8|1252.8|1254|1253|1252.8|1251.8|305
1607343300000|2020-12-07 12:15:00|1253.9|1252.9|1253.7|1252.7|1254.3|1253.3|1253.6|1252.6|707
1607343600000|2020-12-07 12:20:00|1253.8|1252.8|1253.6|1252.6|1254.1|1253.1|1253.5|1252.5|315
1607343900000|2020-12-07 12:25:00|1253.5|1252.5|1253.7|1252.7|1253.7|1252.7|1253.5|1252.5|109
1607344200000|2020-12-07 12:30:00|1253.6|1252.6|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|117
1607344500000|2020-12-07 12:35:00|1253.4|1252.4|1254.3|1253.3|1254.4|1253.4|1253.4|1252.4|193
1607344800000|2020-12-07 12:40:00|1254.4|1253.4|1253.7|1252.7|1254.5|1253.5|1253.6|1252.6|114
1607345100000|2020-12-07 12:45:00|1253.8|1252.8|1253.8|1252.8|1253.9|1252.9|1253.6|1252.6|42
1607345400000|2020-12-07 12:50:00|1253.9|1252.9|1255.4|1254.4|1255.4|1254.4|1253.9|1252.9|68
1607345700000|2020-12-07 12:55:00|1255.3|1254.3|1255.2|1254.2|1255.5|1254.5|1255|1254|71
1607346000000|2020-12-07 13:00:00|1255.3|1254.3|1254.8|1253.8|1255.6|1254.6|1254.6|1253.6|77
1607346300000|2020-12-07 13:05:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.6|1253.6|277
1607346600000|2020-12-07 13:10:00|1254.8|1253.8|1254.7|1253.7|1255.2|1254.2|1254.6|1253.6|245
1607346900000|2020-12-07 13:15:00|1254.6|1253.6|1255.5|1254.5|1255.9|1254.9|1254.6|1253.6|67
1607347200000|2020-12-07 13:20:00|1255.6|1254.6|1256|1255|1256|1255|1255.4|1254.4|90
1607347500000|2020-12-07 13:25:00|1255.9|1254.9|1256.3|1255.3|1256.3|1255.3|1255.8|1254.8|75
1607347800000|2020-12-07 13:30:00|1256.4|1255.4|1256.2|1255.2|1256.5|1255.5|1256.2|1255.2|79
1607348100000|2020-12-07 13:35:00|1256|1255|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|78
1607348400000|2020-12-07 13:40:00|1256.5|1255.5|1257.4|1256.4|1257.4|1256.4|1256.5|1255.5|137
1607348700000|2020-12-07 13:45:00|1257.3|1256.3|1256.8|1255.8|1257.3|1256.3|1256.6|1255.6|245
1607349000000|2020-12-07 13:50:00|1256.9|1255.9|1256.8|1255.8|1257.3|1256.3|1256.8|1255.8|42
1607349300000|2020-12-07 13:55:00|1256.9|1255.9|1257.4|1256.4|1257.5|1256.5|1256.9|1255.9|203
1607349600000|2020-12-07 14:00:00|1257.5|1256.5|1258.1|1257.1|1258.2|1257.2|1257.5|1256.5|282
1607349900000|2020-12-07 14:05:00|1258.2|1257.2|1258.4|1257.4|1258.5|1257.5|1258|1257|173
1607350200000|2020-12-07 14:10:00|1258.3|1257.3|1258.1|1257.1|1258.6|1257.6|1258|1257|59
1607350500000|2020-12-07 14:15:00|1258.2|1257.2|1258.1|1257.1|1258.4|1257.4|1258|1257|37
1607350800000|2020-12-07 14:20:00|1258|1257|1258.3|1257.3|1258.4|1257.4|1258|1257|141
1607351100000|2020-12-07 14:25:00|1258.2|1257.2|1258.6|1257.6|1258.8|1257.8|1258|1257|393
1607351400000|2020-12-07 14:30:00|1258.3|1257.8|1261.1|1260.6|1261.2|1260.7|1258|1257.5|3478
1607351700000|2020-12-07 14:35:00|1261|1260.5|1260.7|1260.2|1261.5|1261|1260.3|1259.8|2285
1607352000000|2020-12-07 14:40:00|1260.8|1260.3|1261|1260.5|1261.3|1260.8|1260.3|1259.8|1055
1607352300000|2020-12-07 14:45:00|1260.9|1260.4|1259.9|1259.4|1260.9|1260.4|1259.5|1259|1294
1607352600000|2020-12-07 14:50:00|1259.8|1259.3|1260.4|1259.9|1260.7|1260.2|1259.4|1258.9|1115
1607352900000|2020-12-07 14:55:00|1260.5|1260|1260.7|1260.2|1260.9|1260.4|1260.1|1259.6|889
1607353200000|2020-12-07 15:00:00|1260.9|1260.4|1260.8|1260.3|1261.1|1260.6|1260|1259.5|1287
1607353500000|2020-12-07 15:05:00|1260.9|1260.4|1260.9|1260.4|1261.3|1260.8|1260.5|1260|870
1607353800000|2020-12-07 15:10:00|1261|1260.5|1261.7|1261.2|1261.7|1261.2|1261|1260.5|381
1607354100000|2020-12-07 15:15:00|1261.6|1261.1|1261.5|1261|1261.7|1261.2|1261|1260.5|329
1607354400000|2020-12-07 15:20:00|1261.6|1261.1|1262.1|1261.6|1262.4|1261.9|1261.5|1261|478
1607354700000|2020-12-07 15:25:00|1262|1261.5|1261.7|1261.2|1262.3|1261.8|1261.1|1260.6|1168
1607355000000|2020-12-07 15:30:00|1261.6|1261.1|1261.4|1260.9|1262.1|1261.6|1261|1260.5|498
1607355300000|2020-12-07 15:35:00|1261.3|1260.8|1261.6|1261.1|1262|1261.5|1261.2|1260.7|214
1607355600000|2020-12-07 15:40:00|1261.5|1261|1261.6|1261.1|1261.7|1261.2|1261.1|1260.6|660
1607355900000|2020-12-07 15:45:00|1261.5|1261|1262.3|1261.8|1262.4|1261.9|1261.4|1260.9|455
1607356200000|2020-12-07 15:50:00|1262.4|1261.9|1262.6|1262.1|1262.6|1262.1|1262.1|1261.6|441
1607356500000|2020-12-07 15:55:00|1262.7|1262.2|1262.3|1261.8|1262.7|1262.2|1261.9|1261.4|412
1607356800000|2020-12-07 16:00:00|1262.2|1261.7|1263|1262.5|1263|1262.5|1262.2|1261.7|648
1607357100000|2020-12-07 16:05:00|1263.1|1262.6|1263.4|1262.9|1263.5|1263|1262.9|1262.4|569
1607357400000|2020-12-07 16:10:00|1263.5|1263|1263.7|1263.2|1263.8|1263.3|1263.3|1262.8|485
1607357700000|2020-12-07 16:15:00|1263.8|1263.3|1263|1262.5|1263.8|1263.3|1263|1262.5|312
1607358000000|2020-12-07 16:20:00|1262.9|1262.4|1262.7|1262.2|1263.2|1262.7|1262.4|1261.9|313
1607358300000|2020-12-07 16:25:00|1262.6|1262.1|1263.7|1263.2|1263.7|1263.2|1262.4|1261.9|411
1607358600000|2020-12-07 16:30:00|1263.6|1263.1|1262.6|1262.1|1263.8|1263.3|1262.5|1262|404
1607358900000|2020-12-07 16:35:00|1262.5|1262|1263.1|1262.6|1263.1|1262.6|1262.4|1261.9|911
1607359200000|2020-12-07 16:40:00|1263|1262.5|1262.8|1262.3|1263.4|1262.9|1262.6|1262.1|224
1607359500000|2020-12-07 16:45:00|1262.7|1262.2|1262.8|1262.3|1263.2|1262.7|1262.7|1262.2|791
1607359800000|2020-12-07 16:50:00|1262.7|1262.2|1262.4|1261.9|1263.1|1262.6|1262.4|1261.9|248
1607360100000|2020-12-07 16:55:00|1262.3|1261.8|1262.4|1261.9|1263|1262.5|1262.1|1261.6|1417
1607360400000|2020-12-07 17:00:00|1262.3|1261.8|1262.2|1261.7|1262.5|1262|1261.8|1261.3|329
1607360700000|2020-12-07 17:05:00|1262.1|1261.6|1262.6|1262.1|1262.6|1262.1|1261.7|1261.2|201
1607361000000|2020-12-07 17:10:00|1262.7|1262.2|1262.7|1262.2|1263|1262.5|1262.5|1262|116
1607361300000|2020-12-07 17:15:00|1262.9|1262.4|1262.6|1262.1|1263.1|1262.6|1262.5|1262|286
1607361600000|2020-12-07 17:20:00|1262.5|1262|1262.6|1262.1|1263.3|1262.8|1262.5|1262|368
1607361900000|2020-12-07 17:25:00|1262.8|1262.3|1262.6|1262.1|1263|1262.5|1262.4|1261.9|111
1607362200000|2020-12-07 17:30:00|1262.5|1262|1262.4|1261.9|1262.8|1262.3|1262.2|1261.7|588
1607362500000|2020-12-07 17:35:00|1262.5|1262|1262.5|1262|1262.5|1262|1262.3|1261.8|93
1607362800000|2020-12-07 17:40:00|1262.4|1261.9|1262.3|1261.8|1262.4|1261.9|1261.8|1261.3|147
1607363100000|2020-12-07 17:45:00|1262.4|1261.9|1262.5|1262|1262.6|1262.1|1262.2|1261.7|156
1607363400000|2020-12-07 17:50:00|1262.6|1262.1|1262.1|1261.6|1262.7|1262.2|1262.1|1261.6|264
1607363700000|2020-12-07 17:55:00|1262.2|1261.7|1261.9|1261.4|1262.5|1262|1261.9|1261.4|301
1607364000000|2020-12-07 18:00:00|1261.8|1261.3|1261.3|1260.8|1262|1261.5|1261.2|1260.7|409
1607364300000|2020-12-07 18:05:00|1261.4|1260.9|1261|1260.5|1261.4|1260.9|1260.8|1260.3|452
1607364600000|2020-12-07 18:10:00|1260.9|1260.4|1260.1|1259.6|1260.9|1260.4|1260.1|1259.6|578
1607364900000|2020-12-07 18:15:00|1260|1259.5|1260|1259.5|1260.4|1259.9|1260|1259.5|771
1607365200000|2020-12-07 18:20:00|1259.9|1259.4|1260.2|1259.7|1260.2|1259.7|1259.5|1259|808
1607365500000|2020-12-07 18:25:00|1260.3|1259.8|1259.5|1259|1260.5|1260|1259.5|1259|508
1607365800000|2020-12-07 18:30:00|1259.6|1259.1|1259.7|1259.2|1260|1259.5|1259.6|1259.1|424
1607366100000|2020-12-07 18:35:00|1259.6|1259.1|1259|1258.5|1259.7|1259.2|1258.9|1258.4|455
1607366400000|2020-12-07 18:40:00|1259.1|1258.6|1258.1|1257.6|1259.2|1258.7|1258.1|1257.6|510
1607366700000|2020-12-07 18:45:00|1258.2|1257.7|1257.9|1257.4|1258.4|1257.9|1257.8|1257.3|559
1607367000000|2020-12-07 18:50:00|1257.8|1257.3|1258.6|1258.1|1258.7|1258.2|1257.8|1257.3|503
1607367300000|2020-12-07 18:55:00|1258.7|1258.2|1258.6|1258.1|1259|1258.5|1258.5|1258|396
1607367600000|2020-12-07 19:00:00|1258.5|1258|1258.4|1257.9|1258.7|1258.2|1258.1|1257.6|367
1607367900000|2020-12-07 19:05:00|1258.6|1258.1|1259.2|1258.7|1259.2|1258.7|1258.4|1257.9|277
1607368200000|2020-12-07 19:10:00|1259.1|1258.6|1258.7|1258.2|1259.2|1258.7|1258.6|1258.1|221
1607368500000|2020-12-07 19:15:00|1258.8|1258.3|1258.8|1258.3|1259.2|1258.7|1258.5|1258|423
1607368800000|2020-12-07 19:20:00|1258.9|1258.4|1259|1258.5|1259.3|1258.8|1258.7|1258.2|291
1607369100000|2020-12-07 19:25:00|1258.9|1258.4|1259|1258.5|1259.1|1258.6|1258.6|1258.1|308
1607369400000|2020-12-07 19:30:00|1259.1|1258.6|1259|1258.5|1259.4|1258.9|1258.8|1258.3|404
1607369700000|2020-12-07 19:35:00|1258.9|1258.4|1258.8|1258.3|1259.1|1258.6|1258.8|1258.3|233
1607370000000|2020-12-07 19:40:00|1258.7|1258.2|1259.3|1258.8|1259.4|1258.9|1258.7|1258.2|227
1607370300000|2020-12-07 19:45:00|1259.2|1258.7|1259|1258.5|1259.4|1258.9|1258.9|1258.4|322
1607370600000|2020-12-07 19:50:00|1258.9|1258.4|1258.4|1257.9|1259|1258.5|1258.4|1257.9|375
1607370900000|2020-12-07 19:55:00|1258.3|1257.8|1257.3|1256.8|1258.7|1258.2|1257.3|1256.8|547
1607371200000|2020-12-07 20:00:00|1257.5|1257|1257.4|1256.9|1258.3|1257.8|1257.2|1256.7|545
1607371500000|2020-12-07 20:05:00|1257.3|1256.8|1256.8|1256.3|1257.8|1257.3|1256.7|1256.2|487
1607371800000|2020-12-07 20:10:00|1256.7|1256.2|1257.2|1256.7|1257.4|1256.9|1256.7|1256.2|353
1607372100000|2020-12-07 20:15:00|1257.1|1256.6|1257.4|1256.9|1257.7|1257.2|1256.9|1256.4|726
1607372400000|2020-12-07 20:20:00|1257.3|1256.8|1256.9|1256.4|1257.4|1256.9|1256.4|1255.9|789
1607372700000|2020-12-07 20:25:00|1256.8|1256.3|1257.1|1256.6|1257.3|1256.8|1256.7|1256.2|755
1607373000000|2020-12-07 20:30:00|1257.2|1256.7|1257.9|1257.4|1258.2|1257.7|1257.1|1256.6|717
1607373300000|2020-12-07 20:35:00|1257.8|1257.3|1257.1|1256.6|1257.9|1257.4|1257|1256.5|920
1607373600000|2020-12-07 20:40:00|1257.2|1256.7|1255.9|1255.4|1257.2|1256.7|1255|1254.5|1368
1607373900000|2020-12-07 20:45:00|1255.8|1255.3|1255.9|1255.4|1256.8|1256.3|1255.4|1254.9|1847
1607374200000|2020-12-07 20:50:00|1256.1|1255.6|1258.1|1257.6|1258.1|1257.6|1256|1255.5|1376
1607374500000|2020-12-07 20:55:00|1258.2|1257.7|1259.6|1259.1|1259.7|1259.2|1258.1|1257.6|4609
1607374800000|2020-12-07 21:00:00|1259.9|1258.9|1259.6|1258.6|1260.2|1259.2|1259.4|1258.4|1023
1607375100000|2020-12-07 21:05:00|1259.5|1258.5|1259.8|1258.8|1259.8|1258.8|1259.2|1258.2|56
1607375400000|2020-12-07 21:10:00|1259.7|1258.7|1259.6|1258.6|1259.9|1258.9|1259.4|1258.4|68
1607375700000|2020-12-07 21:15:00|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1
1607376300000|2020-12-07 21:25:00|1259.9|1258.9|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|111
1607376600000|2020-12-07 21:30:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260|1259|10
1607377200000|2020-12-07 21:40:00|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|5
1607377500000|2020-12-07 21:45:00|1260|1259|1260|1259|1260|1259|1260|1259|1
1607378100000|2020-12-07 21:55:00|1259.8|1258.8|1260.3|1259.3|1260.3|1259.3|1259.3|1258.3|19
1607378400000|2020-12-07 22:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1260.7|1258.7|1261|1259|1260.4|1258.4|0
1607382300000|2020-12-07 23:05:00|1260.8|1258.8|1260.7|1258.7|1260.8|1258.8|1260.7|1258.7|0
1607382600000|2020-12-07 23:10:00|1260.6|1258.6|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1607382900000|2020-12-07 23:15:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1607383200000|2020-12-07 23:20:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.5|1258.5|0
1607383500000|2020-12-07 23:25:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.6|1258.6|0
1607383800000|2020-12-07 23:30:00|1260.7|1258.7|1261.1|1259.1|1261.2|1259.2|1260.7|1258.7|0
1607384100000|2020-12-07 23:35:00|1261|1259|1261.1|1259.1|1261.2|1259.2|1261|1259|0
1607384400000|2020-12-07 23:40:00|1261|1259|1261.3|1259.3|1261.3|1259.3|1261|1259|0
1607384700000|2020-12-07 23:45:00|1261.2|1259.2|1260.8|1258.8|1261.3|1259.3|1260.8|1258.8|0
1607385000000|2020-12-07 23:50:00|1260.9|1258.9|1260.6|1258.6|1261.1|1259.1|1260.3|1258.3|0
1607385300000|2020-12-07 23:55:00|1260.7|1258.7|1260.5|1258.5|1260.7|1258.7|1260.3|1258.3|0
1607385600000|2020-12-08 00:00:00|1260.4|1258.4|1259.2|1257.2|1260.4|1258.4|1258.8|1256.8|0
1607385900000|2020-12-08 00:05:00|1259.3|1257.3|1259.3|1257.3|1259.6|1257.6|1259.1|1257.1|0
1607386200000|2020-12-08 00:10:00|1259.4|1257.4|1259.5|1257.5|1259.9|1257.9|1259.3|1257.3|0
1607386500000|2020-12-08 00:15:00|1259.4|1257.4|1259.6|1257.6|1260|1258|1259.4|1257.4|0
1607386800000|2020-12-08 00:20:00|1259.7|1257.7|1260|1258|1260|1258|1259.6|1257.6|0
1607387100000|2020-12-08 00:25:00|1259.9|1257.9|1259.7|1257.7|1260.1|1258.1|1259.6|1257.6|0
1607387400000|2020-12-08 00:30:00|1259.8|1257.8|1260.7|1258.7|1260.7|1258.7|1259.8|1257.8|0
1607387700000|2020-12-08 00:35:00|1260.6|1258.6|1260.4|1258.4|1260.7|1258.7|1260.4|1258.4|0
1607388000000|2020-12-08 00:40:00|1260.5|1258.5|1260.4|1258.4|1260.6|1258.6|1260.3|1258.3|0
1607388300000|2020-12-08 00:45:00|1260.3|1258.3|1260.7|1258.7|1260.7|1258.7|1260.2|1258.2|0
1607388600000|2020-12-08 00:50:00|1260.6|1258.6|1260.3|1258.3|1260.6|1258.6|1260.2|1258.2|0
1607388900000|2020-12-08 00:55:00|1260.4|1258.4|1260.6|1258.6|1260.7|1258.7|1259.9|1257.9|0
1607389200000|2020-12-08 01:00:00|1259.6|1258.1|1258.3|1257.3|1259.6|1258.1|1258.3|1257.3|4
1607389500000|2020-12-08 01:05:00|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1
1607389800000|2020-12-08 01:10:00|1259|1258|1257.2|1256.2|1259|1258|1257.2|1256.2|27
1607390100000|2020-12-08 01:15:00|1257.6|1256.6|1256.1|1255.1|1257.6|1256.6|1256.1|1255.1|17
1607390400000|2020-12-08 01:20:00|1256.5|1255.5|1256.4|1255.4|1256.5|1255.5|1255.9|1254.9|32
1607390700000|2020-12-08 01:25:00|1256|1255|1254.8|1253.8|1256.7|1255.7|1254.8|1253.8|64
1607391000000|2020-12-08 01:30:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|5
1607391300000|2020-12-08 01:35:00|1254.4|1253.4|1255.4|1254.4|1255.7|1254.7|1253.7|1252.7|38
1607391600000|2020-12-08 01:40:00|1255|1254|1255.1|1254.1|1255.3|1254.3|1254.9|1253.9|42
1607391900000|2020-12-08 01:45:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.3|1254.3|31
1607392200000|2020-12-08 01:50:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.7|1254.7|2
1607392500000|2020-12-08 01:55:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1
1607392800000|2020-12-08 02:00:00|1255|1254|1254.3|1253.3|1256|1255|1254.3|1253.3|3
1607393100000|2020-12-08 02:05:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1253.9|1252.9|8
1607393400000|2020-12-08 02:10:00|1253.4|1252.4|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|36
1607393700000|2020-12-08 02:15:00|1253|1252|1252.6|1251.6|1253|1252|1252.5|1251.5|14
1607394000000|2020-12-08 02:20:00|1252.9|1251.9|1253.5|1252.5|1253.6|1252.6|1252.9|1251.9|379
1607394300000|2020-12-08 02:25:00|||||||||4
1607394600000|2020-12-08 02:30:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1607394900000|2020-12-08 02:35:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1253.5|1252.5|6
1607395200000|2020-12-08 02:40:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1607395500000|2020-12-08 02:45:00|||||||||2
1607395800000|2020-12-08 02:50:00|1253.9|1252.9|1253.6|1252.6|1254.1|1253.1|1253.6|1252.6|6
1607396400000|2020-12-08 03:00:00|1254.5|1253.5|1255.1|1254.1|1255.1|1254.1|1254.5|1253.5|5
1607396700000|2020-12-08 03:05:00|1255.3|1254.3|1255.3|1254.3|1255.5|1254.5|1255.3|1254.3|5
1607397000000|2020-12-08 03:10:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|3
1607397300000|2020-12-08 03:15:00|1255.4|1254.4|1255.2|1254.2|1255.4|1254.4|1254.3|1253.3|39
1607397600000|2020-12-08 03:20:00|1254.1|1253.1|1254.6|1253.6|1254.6|1253.6|1254.1|1253.1|13
1607397900000|2020-12-08 03:25:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|2
1607398200000|2020-12-08 03:30:00|1255|1254|1254.4|1253.4|1255|1254|1254.4|1253.4|5
1607398500000|2020-12-08 03:35:00|||||||||3
1607398800000|2020-12-08 03:40:00|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1253.9|1252.9|18
1607399100000|2020-12-08 03:45:00|1254.7|1253.7|1255|1254|1255.1|1254.1|1254.7|1253.7|10
1607399400000|2020-12-08 03:50:00|1255.3|1254.3|1255|1254|1255.6|1254.6|1255|1254|17
1607399700000|2020-12-08 03:55:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1607400300000|2020-12-08 04:05:00|1256.2|1255.2|1257.2|1256.2|1257.3|1256.3|1256.2|1255.2|38
1607401200000|2020-12-08 04:20:00|1257.6|1256.6|1258.2|1257.2|1258.4|1257.4|1257.6|1256.6|5
1607401500000|2020-12-08 04:25:00|1258.3|1257.3|1258.1|1257.1|1258.5|1257.5|1258.1|1257.1|6
1607401800000|2020-12-08 04:30:00|1258.7|1257.7|1259|1258|1259.1|1258.1|1258.7|1257.7|8
1607402100000|2020-12-08 04:35:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1607403600000|2020-12-08 05:00:00|1258.3|1257.3|1258.4|1257.4|1259.6|1258.6|1258.1|1257.1|82
1607404800000|2020-12-08 05:20:00|1258.9|1257.9|1258.6|1257.6|1258.9|1257.9|1258.6|1257.6|3
1607405100000|2020-12-08 05:25:00|1258.1|1257.1|1258.1|1257.1|1258.1|1257.1|1258.1|1257.1|1
1607405400000|2020-12-08 05:30:00|1258|1257|1257.9|1256.9|1258|1257|1257.9|1256.9|4
1607406600000|2020-12-08 05:50:00|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1
1607406900000|2020-12-08 05:55:00|||||||||5
1607407200000|2020-12-08 06:00:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|6
1607407500000|2020-12-08 06:05:00|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1
1607407800000|2020-12-08 06:10:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|2
1607408100000|2020-12-08 06:15:00|1256.8|1255.8|1257.4|1256.4|1257.4|1256.4|1256.7|1255.7|4
1607408400000|2020-12-08 06:20:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.8|1255.8|3
1607408700000|2020-12-08 06:25:00|1256.6|1255.6|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|4
1607409000000|2020-12-08 06:30:00|1256.8|1255.8|1256.6|1255.6|1256.8|1255.8|1256.6|1255.6|8
1607409300000|2020-12-08 06:35:00|1256.3|1255.3|1256.3|1255.3|1256.3|1255.3|1255.4|1254.4|29
1607409600000|2020-12-08 06:40:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|2
1607409900000|2020-12-08 06:45:00|1256.1|1255.1|1255.6|1254.6|1256.4|1255.4|1255.6|1254.6|37
1607410200000|2020-12-08 06:50:00|1255.5|1254.5|1256.4|1255.4|1256.4|1255.4|1255.5|1254.5|50
1607410500000|2020-12-08 06:55:00|1256.3|1255.3|1256.1|1255.1|1256.4|1255.4|1256|1255|37
1607410800000|2020-12-08 07:00:00|1256.2|1255.2|1255.4|1254.4|1256.6|1255.6|1255.4|1254.4|113
1607411100000|2020-12-08 07:05:00|1255.3|1254.3|1254.2|1253.2|1255.6|1254.6|1254.2|1253.2|76
1607411400000|2020-12-08 07:10:00|1254|1253|1254.4|1253.4|1254.5|1253.5|1253.6|1252.6|40
1607411700000|2020-12-08 07:15:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|65
1607412000000|2020-12-08 07:20:00|1254.1|1253.1|1255.8|1254.8|1255.8|1254.8|1254.1|1253.1|43
1607412300000|2020-12-08 07:25:00|1255.6|1254.6|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|12
1607412600000|2020-12-08 07:30:00|1255.4|1254.4|1255|1254|1255.6|1254.6|1254.8|1253.8|18
1607412900000|2020-12-08 07:35:00|1254.6|1253.6|1255.6|1254.6|1255.6|1254.6|1254.5|1253.5|16
1607413200000|2020-12-08 07:40:00|1255.5|1254.5|1256.5|1255.5|1256.5|1255.5|1255.4|1254.4|31
1607413500000|2020-12-08 07:45:00|1256.6|1255.6|1256|1255|1256.6|1255.6|1255.7|1254.7|28
1607413800000|2020-12-08 07:50:00|1255.8|1254.8|1256.7|1255.7|1256.9|1255.9|1255.5|1254.5|41
1607414100000|2020-12-08 07:55:00|1256|1255|1256.3|1255.3|1256.9|1255.9|1255.9|1254.9|305
1607414400000|2020-12-08 08:00:00|1256.2|1255.2|1256.2|1255.2|1256.8|1255.8|1255.6|1254.6|785
1607414700000|2020-12-08 08:05:00|1256.3|1255.3|1255.9|1254.9|1256.9|1255.9|1255.8|1254.8|227
1607415000000|2020-12-08 08:10:00|1255.8|1254.8|1256.3|1255.3|1256.3|1255.3|1255.2|1254.2|115
1607415300000|2020-12-08 08:15:00|1256.1|1255.1|1256.9|1255.9|1257|1256|1256|1255|144
1607415600000|2020-12-08 08:20:00|1257|1256|1257.5|1256.5|1257.6|1256.6|1256.7|1255.7|266
1607415900000|2020-12-08 08:25:00|1257.4|1256.4|1257.6|1256.6|1257.8|1256.8|1257.1|1256.1|148
1607416200000|2020-12-08 08:30:00|1257.7|1256.7|1258.3|1257.3|1258.4|1257.4|1257.3|1256.3|122
1607416500000|2020-12-08 08:35:00|1258.4|1257.4|1258.1|1257.1|1258.6|1257.6|1258|1257|161
1607416800000|2020-12-08 08:40:00|1258.3|1257.3|1258.3|1257.3|1258.3|1257.3|1258.2|1257.2|64
1607417100000|2020-12-08 08:45:00|1258.4|1257.4|1258.5|1257.5|1259.1|1258.1|1258.2|1257.2|187
1607417400000|2020-12-08 08:50:00|1258.4|1257.4|1258.6|1257.6|1258.7|1257.7|1258.2|1257.2|81
1607417700000|2020-12-08 08:55:00|1258.7|1257.7|1259.1|1258.1|1259.3|1258.3|1258.7|1257.7|128
1607418000000|2020-12-08 09:00:00|1259.2|1258.2|1260.2|1259.2|1260.5|1259.5|1259.2|1258.2|214
1607418300000|2020-12-08 09:05:00|1260.1|1259.1|1260.1|1259.1|1260.6|1259.6|1259.8|1258.8|267
1607418600000|2020-12-08 09:10:00|1260|1259|1260.3|1259.3|1260.6|1259.6|1260|1259|154
1607418900000|2020-12-08 09:15:00|1260.2|1259.2|1259.8|1258.8|1260.4|1259.4|1259.6|1258.6|117
1607419200000|2020-12-08 09:20:00|1259.9|1258.9|1259.8|1258.8|1260|1259|1259.6|1258.6|83
1607419500000|2020-12-08 09:25:00|1259.7|1258.7|1259.8|1258.8|1260.3|1259.3|1259.6|1258.6|120
1607419800000|2020-12-08 09:30:00|1259.7|1258.7|1259.9|1258.9|1260.1|1259.1|1259.7|1258.7|111
1607420100000|2020-12-08 09:35:00|1260.1|1259.1|1258.7|1257.7|1260.2|1259.2|1258.2|1257.2|170
1607420400000|2020-12-08 09:40:00|1258.5|1257.5|1258.8|1257.8|1259|1258|1258.5|1257.5|84
1607420700000|2020-12-08 09:45:00|1258.9|1257.9|1259.4|1258.4|1259.4|1258.4|1258.9|1257.9|182
1607421000000|2020-12-08 09:50:00|1259.5|1258.5|1259.3|1258.3|1259.6|1258.6|1259.3|1258.3|30
1607421300000|2020-12-08 09:55:00|1259.4|1258.4|1259.3|1258.3|1259.5|1258.5|1259.3|1258.3|17
1607421600000|2020-12-08 10:00:00|1259.6|1258.6|1259.3|1258.3|1259.6|1258.6|1259.1|1258.1|32
1607421900000|2020-12-08 10:05:00|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1258.7|1257.7|42
1607422200000|2020-12-08 10:10:00|1259.1|1258.1|1259|1258|1259.3|1258.3|1258.8|1257.8|23
1607422500000|2020-12-08 10:15:00|1258.8|1257.8|1258.9|1257.9|1259.1|1258.1|1258.8|1257.8|34
1607422800000|2020-12-08 10:20:00|1259|1258|1258.7|1257.7|1259|1258|1258.4|1257.4|131
1607423100000|2020-12-08 10:25:00|1258.6|1257.6|1258.4|1257.4|1259|1258|1258|1257|120
1607423400000|2020-12-08 10:30:00|1258.3|1257.3|1258|1257|1258.5|1257.5|1258|1257|22
1607423700000|2020-12-08 10:35:00|1257.7|1256.7|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|478
1607424000000|2020-12-08 10:40:00|1258.2|1257.2|1259.2|1258.2|1259.3|1258.3|1258.2|1257.2|62
1607424300000|2020-12-08 10:45:00|1259.1|1258.1|1259|1258|1259.4|1258.4|1258.9|1257.9|22
1607424600000|2020-12-08 10:50:00|1259.2|1258.2|1259|1258|1259.3|1258.3|1258.9|1257.9|202
1607424900000|2020-12-08 10:55:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.6|1257.6|166
1607425200000|2020-12-08 11:00:00|1258.8|1257.8|1258.1|1257.1|1258.8|1257.8|1258.1|1257.1|98
1607425500000|2020-12-08 11:05:00|1258.2|1257.2|1257.9|1256.9|1258.5|1257.5|1257.5|1256.5|608
1607425800000|2020-12-08 11:10:00|1257.8|1256.8|1257.7|1256.7|1257.9|1256.9|1257.6|1256.6|52
1607426100000|2020-12-08 11:15:00|1257.4|1256.4|1256.9|1255.9|1257.4|1256.4|1256.9|1255.9|99
1607426400000|2020-12-08 11:20:00|1257|1256|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|120
1607426700000|2020-12-08 11:25:00|1257.1|1256.1|1257.4|1256.4|1257.4|1256.4|1257|1256|28
1607427000000|2020-12-08 11:30:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.7|1255.7|1086
1607427300000|2020-12-08 11:35:00|1256.9|1255.9|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|75
1607427600000|2020-12-08 11:40:00|1256.7|1255.7|1256.3|1255.3|1256.8|1255.8|1256.1|1255.1|163
1607427900000|2020-12-08 11:45:00|1256.2|1255.2|1255|1254|1256.2|1255.2|1255|1254|303
1607428200000|2020-12-08 11:50:00|1255.1|1254.1|1255.2|1254.2|1255.4|1254.4|1255|1254|224
1607428500000|2020-12-08 11:55:00|1255.3|1254.3|1253.7|1252.7|1255.3|1254.3|1253.4|1252.4|313
1607428800000|2020-12-08 12:00:00|1253.8|1252.8|1254.4|1253.4|1254.6|1253.6|1253.8|1252.8|362
1607429100000|2020-12-08 12:05:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|57
1607429400000|2020-12-08 12:10:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|52
1607429700000|2020-12-08 12:15:00|1255.1|1254.1|1255.5|1254.5|1255.5|1254.5|1254.9|1253.9|33
1607430000000|2020-12-08 12:20:00|1255.6|1254.6|1256.4|1255.4|1256.6|1255.6|1255.6|1254.6|50
1607430300000|2020-12-08 12:25:00|1256.5|1255.5|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|128
1607430600000|2020-12-08 12:30:00|1256.4|1255.4|1256.3|1255.3|1256.6|1255.6|1256.1|1255.1|59
1607430900000|2020-12-08 12:35:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.2|1255.2|22
1607431200000|2020-12-08 12:40:00|1256.3|1255.3|1256.7|1255.7|1256.7|1255.7|1256.3|1255.3|1268
1607431500000|2020-12-08 12:45:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|39
1607431800000|2020-12-08 12:50:00|1256.4|1255.4|1257.1|1256.1|1257.1|1256.1|1256.4|1255.4|44
1607432100000|2020-12-08 12:55:00|1257|1256|1257|1256|1257.3|1256.3|1256.8|1255.8|36
1607432400000|2020-12-08 13:00:00|1256.9|1255.9|1257.2|1256.2|1257.2|1256.2|1256.9|1255.9|64
1607432700000|2020-12-08 13:05:00|1257.1|1256.1|1257.4|1256.4|1257.4|1256.4|1256.8|1255.8|157
1607433000000|2020-12-08 13:10:00|1257.3|1256.3|1257.7|1256.7|1258.1|1257.1|1257.3|1256.3|83
1607433300000|2020-12-08 13:15:00|1257.6|1256.6|1258|1257|1258.4|1257.4|1257.5|1256.5|91
1607433600000|2020-12-08 13:20:00|1258.1|1257.1|1258.4|1257.4|1258.8|1257.8|1258.1|1257.1|140
1607433900000|2020-12-08 13:25:00|1258.2|1257.2|1258.3|1257.3|1258.6|1257.6|1258.2|1257.2|68
1607434200000|2020-12-08 13:30:00|1258.2|1257.2|1258.5|1257.5|1258.7|1257.7|1258.2|1257.2|128
1607434500000|2020-12-08 13:35:00|1258.6|1257.6|1258.9|1257.9|1259.2|1258.2|1258.6|1257.6|278
1607434800000|2020-12-08 13:40:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.8|1257.8|58
1607435100000|2020-12-08 13:45:00|1258.8|1257.8|1257.9|1256.9|1258.8|1257.8|1257.8|1256.8|309
1607435400000|2020-12-08 13:50:00|1257.8|1256.8|1257.8|1256.8|1258.1|1257.1|1257.6|1256.6|192
1607435700000|2020-12-08 13:55:00|1258|1257|1257.6|1256.6|1258|1257|1257.5|1256.5|82
1607436000000|2020-12-08 14:00:00|1257.9|1256.9|1258.1|1257.1|1258.4|1257.4|1257.8|1256.8|108
1607436300000|2020-12-08 14:05:00|1258|1257|1258.1|1257.1|1258.4|1257.4|1257.8|1256.8|146
1607436600000|2020-12-08 14:10:00|1258|1257|1258.6|1257.6|1258.6|1257.6|1258|1257|99
1607436900000|2020-12-08 14:15:00|1258.5|1257.5|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|87
1607437200000|2020-12-08 14:20:00|1258.6|1257.6|1258.8|1257.8|1259.1|1258.1|1258.5|1257.5|412
1607437500000|2020-12-08 14:25:00|1258.9|1257.9|1259|1258|1259|1258|1258.7|1257.7|262
1607437800000|2020-12-08 14:30:00|1258.8|1258.3|1258.3|1257.8|1259.1|1258.6|1257.4|1256.9|2629
1607438100000|2020-12-08 14:35:00|1258.4|1257.9|1258.8|1258.3|1259.4|1258.9|1258.4|1257.9|993
1607438400000|2020-12-08 14:40:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258|1257.5|1446
1607438700000|2020-12-08 14:45:00|1259.6|1259.1|1259.2|1258.7|1260|1259.5|1258.7|1258.2|574
1607439000000|2020-12-08 14:50:00|1259|1258.5|1259|1258.5|1259.4|1258.9|1258.4|1257.9|587
1607439300000|2020-12-08 14:55:00|1258.9|1258.4|1258.8|1258.3|1259|1258.5|1258|1257.5|506
1607439600000|2020-12-08 15:00:00|1258.9|1258.4|1258.6|1258.1|1259.2|1258.7|1257.9|1257.4|788
1607439900000|2020-12-08 15:05:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258.6|1258.1|812
1607440200000|2020-12-08 15:10:00|1259.4|1258.9|1258.1|1257.6|1259.5|1259|1258.1|1257.6|530
1607440500000|2020-12-08 15:15:00|1258.2|1257.7|1255.7|1255.2|1258.3|1257.8|1255.7|1255.2|739
1607440800000|2020-12-08 15:20:00|1255.6|1255.1|1255|1254.5|1255.8|1255.3|1254.6|1254.1|948
1607441100000|2020-12-08 15:25:00|1254.9|1254.4|1255.9|1255.4|1255.9|1255.4|1254.7|1254.2|581
1607441400000|2020-12-08 15:30:00|1255.8|1255.3|1256.3|1255.8|1256.7|1256.2|1255.4|1254.9|576
1607441700000|2020-12-08 15:35:00|1256.2|1255.7|1257|1256.5|1257.6|1257.1|1256|1255.5|657
1607442000000|2020-12-08 15:40:00|1257.1|1256.6|1257.4|1256.9|1257.6|1257.1|1256.8|1256.3|352
1607442300000|2020-12-08 15:45:00|1257.5|1257|1258|1257.5|1258.1|1257.6|1257.2|1256.7|401
1607442600000|2020-12-08 15:50:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|259
1607442900000|2020-12-08 15:55:00|1257.2|1256.7|1258.8|1258.3|1258.8|1258.3|1257.2|1256.7|782
1607443200000|2020-12-08 16:00:00|1258.6|1258.1|1259.5|1259|1259.5|1259|1258.6|1258.1|1482
1607443500000|2020-12-08 16:05:00|1259.6|1259.1|1259|1258.5|1259.7|1259.2|1258.9|1258.4|930
1607443800000|2020-12-08 16:10:00|1259.1|1258.6|1259.1|1258.6|1259.4|1258.9|1258.9|1258.4|583
1607444100000|2020-12-08 16:15:00|1259|1258.5|1259.4|1258.9|1259.7|1259.2|1258.8|1258.3|354
1607444400000|2020-12-08 16:20:00|1259.5|1259|1259|1258.5|1259.7|1259.2|1258.7|1258.2|639
1607444700000|2020-12-08 16:25:00|1258.9|1258.4|1259.4|1258.9|1259.6|1259.1|1258.7|1258.2|471
1607445000000|2020-12-08 16:30:00|1259.5|1259|1259.9|1259.4|1260.2|1259.7|1259.2|1258.7|742
1607445300000|2020-12-08 16:35:00|1260|1259.5|1258.8|1258.3|1260|1259.5|1258.6|1258.1|601
1607445600000|2020-12-08 16:40:00|1258.7|1258.2|1258.4|1257.9|1258.7|1258.2|1257.9|1257.4|457
1607445900000|2020-12-08 16:45:00|1258.3|1257.8|1258.5|1258|1258.6|1258.1|1258.1|1257.6|426
1607446200000|2020-12-08 16:50:00|1258.6|1258.1|1258.6|1258.1|1259.1|1258.6|1258.6|1258.1|437
1607446500000|2020-12-08 16:55:00|1258.7|1258.2|1259.3|1258.8|1259.3|1258.8|1258.6|1258.1|480
1607446800000|2020-12-08 17:00:00|1259.4|1258.9|1259.4|1258.9|1259.6|1259.1|1259.3|1258.8|492
1607447100000|2020-12-08 17:05:00|1259.5|1259|1258.9|1258.4|1260|1259.5|1258.9|1258.4|499
1607447400000|2020-12-08 17:10:00|1258.8|1258.3|1258.7|1258.2|1259.2|1258.7|1258.7|1258.2|395
1607447700000|2020-12-08 17:15:00|1258.8|1258.3|1258.7|1258.2|1259|1258.5|1258.7|1258.2|328
1607448000000|2020-12-08 17:20:00|1258.6|1258.1|1258.5|1258|1259|1258.5|1258.4|1257.9|407
1607448300000|2020-12-08 17:25:00|1258.6|1258.1|1258.5|1258|1258.7|1258.2|1258.3|1257.8|437
1607448600000|2020-12-08 17:30:00|1258.4|1257.9|1257.9|1257.4|1258.4|1257.9|1257.8|1257.3|459
1607448900000|2020-12-08 17:35:00|1257.8|1257.3|1257.5|1257|1257.9|1257.4|1257|1256.5|2337
1607449200000|2020-12-08 17:40:00|1257.4|1256.9|1257.5|1257|1257.5|1257|1256.9|1256.4|488
1607449500000|2020-12-08 17:45:00|1257.4|1256.9|1256.8|1256.3|1257.5|1257|1256.8|1256.3|203
1607449800000|2020-12-08 17:50:00|1256.7|1256.2|1257.4|1256.9|1257.4|1256.9|1256.7|1256.2|336
1607450100000|2020-12-08 17:55:00|1257.5|1257|1257.2|1256.7|1257.5|1257|1257|1256.5|400
1607450400000|2020-12-08 18:00:00|1257.3|1256.8|1257.5|1257|1257.5|1257|1257|1256.5|353
1607450700000|2020-12-08 18:05:00|1257.7|1257.2|1258.4|1257.9|1258.5|1258|1257.7|1257.2|408
1607451000000|2020-12-08 18:10:00|1258.3|1257.8|1258.5|1258|1258.6|1258.1|1258.2|1257.7|360
1607451300000|2020-12-08 18:15:00|1258.4|1257.9|1258.4|1257.9|1258.7|1258.2|1258.2|1257.7|254
1607451600000|2020-12-08 18:20:00|1258.3|1257.8|1258.1|1257.6|1258.5|1258|1258.1|1257.6|195
1607451900000|2020-12-08 18:25:00|1258.2|1257.7|1258.7|1258.2|1258.8|1258.3|1258.1|1257.6|300
1607452200000|2020-12-08 18:30:00|1258.8|1258.3|1258.5|1258|1258.8|1258.3|1258.3|1257.8|370
1607452500000|2020-12-08 18:35:00|1258.4|1257.9|1258.5|1258|1258.8|1258.3|1258.2|1257.7|260
1607452800000|2020-12-08 18:40:00|1258.4|1257.9|1258.8|1258.3|1258.8|1258.3|1258.4|1257.9|195
1607453100000|2020-12-08 18:45:00|1258.9|1258.4|1258.7|1258.2|1259|1258.5|1258.7|1258.2|274
1607453400000|2020-12-08 18:50:00|1258.8|1258.3|1258.8|1258.3|1259|1258.5|1258.6|1258.1|210
1607453700000|2020-12-08 18:55:00|1258.9|1258.4|1259.3|1258.8|1259.3|1258.8|1258.9|1258.4|275
1607454000000|2020-12-08 19:00:00|1259.4|1258.9|1259|1258.5|1259.5|1259|1258.9|1258.4|642
1607454300000|2020-12-08 19:05:00|1258.9|1258.4|1258.9|1258.4|1259|1258.5|1258.6|1258.1|160
1607454600000|2020-12-08 19:10:00|1258.8|1258.3|1258.9|1258.4|1258.9|1258.4|1258.5|1258|244
1607454900000|2020-12-08 19:15:00|1259|1258.5|1259.4|1258.9|1259.5|1259|1258.8|1258.3|165
1607455200000|2020-12-08 19:20:00|1259.5|1259|1259.8|1259.3|1259.9|1259.4|1259.5|1259|249
1607455500000|2020-12-08 19:25:00|1259.7|1259.2|1260|1259.5|1260.2|1259.7|1259.7|1259.2|602
1607455800000|2020-12-08 19:30:00|1260.1|1259.6|1259.7|1259.2|1260.3|1259.8|1259.6|1259.1|339
1607456100000|2020-12-08 19:35:00|1259.6|1259.1|1258.9|1258.4|1259.7|1259.2|1258.9|1258.4|428
1607456400000|2020-12-08 19:40:00|1258.8|1258.3|1258.9|1258.4|1259|1258.5|1258.8|1258.3|331
1607456700000|2020-12-08 19:45:00|1259|1258.5|1258.7|1258.2|1259.2|1258.7|1258.6|1258.1|883
1607457000000|2020-12-08 19:50:00|1258.6|1258.1|1259.3|1258.8|1259.4|1258.9|1258.6|1258.1|303
1607457300000|2020-12-08 19:55:00|1259.4|1258.9|1259.4|1258.9|1259.6|1259.1|1259.2|1258.7|793
1607457600000|2020-12-08 20:00:00|1259.3|1258.8|1259.6|1259.1|1259.7|1259.2|1259.3|1258.8|165
1607457900000|2020-12-08 20:05:00|1259.5|1259|1259.8|1259.3|1259.8|1259.3|1259.4|1258.9|150
1607458200000|2020-12-08 20:10:00|1259.7|1259.2|1259.8|1259.3|1259.8|1259.3|1259.5|1259|215
1607458500000|2020-12-08 20:15:00|1259.9|1259.4|1259.7|1259.2|1260|1259.5|1259.7|1259.2|249
1607458800000|2020-12-08 20:20:00|1259.6|1259.1|1259.7|1259.2|1259.9|1259.4|1259.5|1259|215
1607459100000|2020-12-08 20:25:00|1259.8|1259.3|1259.6|1259.1|1260.1|1259.6|1259.5|1259|282
1607459400000|2020-12-08 20:30:00|1259.5|1259|1259.9|1259.4|1260.1|1259.6|1259.5|1259|271
1607459700000|2020-12-08 20:35:00|1259.8|1259.3|1259.8|1259.3|1260.1|1259.6|1259.6|1259.1|376
1607460000000|2020-12-08 20:40:00|1259.7|1259.2|1259.4|1258.9|1259.8|1259.3|1258.9|1258.4|504
1607460300000|2020-12-08 20:45:00|1259.2|1258.7|1258.6|1258.1|1259.6|1259.1|1258.5|1258|750
1607460600000|2020-12-08 20:50:00|1258.5|1258|1259|1258.5|1259.6|1259.1|1258.4|1257.9|866
1607460900000|2020-12-08 20:55:00|1259.1|1258.6|1260.7|1260.2|1260.7|1260.2|1259.1|1258.6|3866
1607461200000|2020-12-08 21:00:00|1260.8|1259.8|1260.1|1259.1|1260.9|1259.9|1260|1259|565
1607461500000|2020-12-08 21:05:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.9|1258.9|38
1607461800000|2020-12-08 21:10:00|1260|1259|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|39
1607462100000|2020-12-08 21:15:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.3|1259.3|14
1607462400000|2020-12-08 21:20:00|1260.6|1259.6|1261|1260|1261|1260|1260.6|1259.6|2
1607462700000|2020-12-08 21:25:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1259.9|1258.9|88
1607463000000|2020-12-08 21:30:00|1260.4|1259.4|1260.1|1259.1|1260.5|1259.5|1259.9|1258.9|16
1607463300000|2020-12-08 21:35:00|1260|1259|1260|1259|1260.2|1259.2|1260|1259|12
1607463600000|2020-12-08 21:40:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1
1607463900000|2020-12-08 21:45:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|4
1607464200000|2020-12-08 21:50:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1607464500000|2020-12-08 21:55:00|1260.7|1259.7|1261.1|1260.1|1261.1|1260.1|1260.7|1259.7|6
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1263.4|1261.4|1264.9|1262.9|1261.6|1259.6|0
1607468700000|2020-12-08 23:05:00|1263.3|1261.3|1262.7|1260.7|1263.3|1261.3|1262.7|1260.7|0
1607469000000|2020-12-08 23:10:00|1262.8|1260.8|1263|1261|1263.3|1261.3|1262.8|1260.8|0
1607469300000|2020-12-08 23:15:00|1263.1|1261.1|1263.3|1261.3|1263.6|1261.6|1263|1261|0
1607469600000|2020-12-08 23:20:00|1263.2|1261.2|1263|1261|1263.3|1261.3|1262.9|1260.9|0
1607469900000|2020-12-08 23:25:00|1262.9|1260.9|1263|1261|1263.2|1261.2|1262.7|1260.7|0
1607470200000|2020-12-08 23:30:00|1263.1|1261.1|1262.8|1260.8|1263.1|1261.1|1262.8|1260.8|0
1607470500000|2020-12-08 23:35:00|1262.5|1260.5|1262.5|1260.5|1262.6|1260.6|1262.2|1260.2|0
1607470800000|2020-12-08 23:40:00|1262.6|1260.6|1262.5|1260.5|1262.7|1260.7|1262.4|1260.4|0
1607471100000|2020-12-08 23:45:00|1262.4|1260.4|1262.2|1260.2|1262.5|1260.5|1262.2|1260.2|0
1607471400000|2020-12-08 23:50:00|1262.1|1260.1|1262.6|1260.6|1262.7|1260.7|1262|1260|0
1607471700000|2020-12-08 23:55:00|1262.5|1260.5|1262.2|1260.2|1262.6|1260.6|1262.1|1260.1|0
1607472000000|2020-12-09 00:00:00|1262.1|1260.1|1262.3|1260.3|1262.5|1260.5|1261.9|1259.9|0
1607472300000|2020-12-09 00:05:00|1262.4|1260.4|1262.8|1260.8|1262.9|1260.9|1262.3|1260.3|0
1607472600000|2020-12-09 00:10:00|1262.9|1260.9|1263.9|1261.9|1264.2|1262.2|1262.7|1260.7|0
1607472900000|2020-12-09 00:15:00|1264|1262|1263.8|1261.8|1264.1|1262.1|1263.6|1261.6|0
1607473200000|2020-12-09 00:20:00|1263.7|1261.7|1263.5|1261.5|1263.9|1261.9|1263.5|1261.5|0
1607473500000|2020-12-09 00:25:00|1263.3|1261.3|1264.2|1262.2|1264.3|1262.3|1263.3|1261.3|0
1607473800000|2020-12-09 00:30:00|1264.1|1262.1|1263.8|1261.8|1264.1|1262.1|1263.6|1261.6|0
1607474100000|2020-12-09 00:35:00|1263.7|1261.7|1263.7|1261.7|1263.8|1261.8|1263.6|1261.6|0
1607474400000|2020-12-09 00:40:00|1263.5|1261.5|1263.7|1261.7|1264|1262|1263.4|1261.4|0
1607474700000|2020-12-09 00:45:00|1263.8|1261.8|1264.3|1262.3|1264.4|1262.4|1263.7|1261.7|0
1607475000000|2020-12-09 00:50:00|1264.4|1262.4|1264.8|1262.8|1264.9|1262.9|1264.3|1262.3|0
1607475300000|2020-12-09 00:55:00|1264.7|1262.7|1264.1|1262.1|1265|1263|1263.8|1261.8|0
1607475600000|2020-12-09 01:00:00|1264.2|1262.2|1264.4|1263.4|1264.4|1263.4|1262.5|1260.5|20
1607475900000|2020-12-09 01:05:00|1264.6|1263.6|1265.7|1264.7|1265.7|1264.7|1264.6|1263.6|15
1607476200000|2020-12-09 01:10:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|8
1607476500000|2020-12-09 01:15:00|1264.4|1263.4|1264|1263|1264.8|1263.8|1264|1263|32
1607476800000|2020-12-09 01:20:00|1264.6|1263.6|1264.4|1263.4|1264.9|1263.9|1263.9|1262.9|15
1607477100000|2020-12-09 01:25:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1265|1264|5
1607477400000|2020-12-09 01:30:00|1265.5|1264.5|1265.4|1264.4|1266.2|1265.2|1265.3|1264.3|64
1607477700000|2020-12-09 01:35:00|1265.1|1264.1|1265.6|1264.6|1265.9|1264.9|1264.8|1263.8|59
1607478000000|2020-12-09 01:40:00|1265.8|1264.8|1266.6|1265.6|1266.6|1265.6|1265.4|1264.4|20
1607478300000|2020-12-09 01:45:00|1266.9|1265.9|1266.1|1265.1|1267.4|1266.4|1266.1|1265.1|75
1607478600000|2020-12-09 01:50:00|1266.4|1265.4|1266.5|1265.5|1266.8|1265.8|1266.4|1265.4|16
1607478900000|2020-12-09 01:55:00|1266.8|1265.8|1266|1265|1266.8|1265.8|1266|1265|27
1607479200000|2020-12-09 02:00:00|1265.8|1264.8|1266.6|1265.6|1266.7|1265.7|1265.8|1264.8|35
1607479500000|2020-12-09 02:05:00|1267|1266|1267.5|1266.5|1267.5|1266.5|1266.6|1265.6|46
1607479800000|2020-12-09 02:10:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1266.9|1265.9|29
1607480100000|2020-12-09 02:15:00|1267.5|1266.5|1268.4|1267.4|1268.4|1267.4|1267.4|1266.4|98
1607480400000|2020-12-09 02:20:00|1268.6|1267.6|1268.3|1267.3|1268.6|1267.6|1268.2|1267.2|23
1607480700000|2020-12-09 02:25:00|1268.5|1267.5|1268.8|1267.8|1269|1268|1268.4|1267.4|23
1607481000000|2020-12-09 02:30:00|1269|1268|1268.7|1267.7|1269.3|1268.3|1268.6|1267.6|85
1607481300000|2020-12-09 02:35:00|1268.8|1267.8|1269.2|1268.2|1269.2|1268.2|1268.5|1267.5|45
1607481600000|2020-12-09 02:40:00|1269.3|1268.3|1269.4|1268.4|1269.6|1268.6|1269.2|1268.2|31
1607481900000|2020-12-09 02:45:00|1269.5|1268.5|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|54
1607482200000|2020-12-09 02:50:00|1269.6|1268.6|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|35
1607482500000|2020-12-09 02:55:00|1269.3|1268.3|1268.7|1267.7|1269.3|1268.3|1268.6|1267.6|40
1607482800000|2020-12-09 03:00:00|1268.9|1267.9|1268.2|1267.2|1268.9|1267.9|1268.2|1267.2|45
1607483100000|2020-12-09 03:05:00|1268|1267|1268.4|1267.4|1268.4|1267.4|1267.9|1266.9|19
1607483400000|2020-12-09 03:10:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.6|1267.6|15
1607483700000|2020-12-09 03:15:00|1268.6|1267.6|1268.4|1267.4|1268.6|1267.6|1268.4|1267.4|4
1607484000000|2020-12-09 03:20:00|1268.5|1267.5|1268.4|1267.4|1268.5|1267.5|1268.4|1267.4|4
1607484600000|2020-12-09 03:30:00|1268.9|1267.9|1269.6|1268.6|1269.6|1268.6|1268.8|1267.8|19
1607484900000|2020-12-09 03:35:00|1269.7|1268.7|1269.3|1268.3|1269.7|1268.7|1269.3|1268.3|34
1607485200000|2020-12-09 03:40:00|1269.6|1268.6|1269.3|1268.3|1269.7|1268.7|1269.2|1268.2|44
1607485500000|2020-12-09 03:45:00|1270|1269|1269.6|1268.6|1270|1269|1269.6|1268.6|35
1607485800000|2020-12-09 03:50:00|1269.5|1268.5|1269.5|1268.5|1269.6|1268.6|1269.5|1268.5|22
1607486100000|2020-12-09 03:55:00|1269.6|1268.6|1269.6|1268.6|1269.8|1268.8|1269.6|1268.6|22
1607486400000|2020-12-09 04:00:00|1269.7|1268.7|1269.8|1268.8|1270|1269|1269.6|1268.6|22
1607486700000|2020-12-09 04:05:00|1270.1|1269.1|1270.3|1269.3|1270.4|1269.4|1270.1|1269.1|23
1607487000000|2020-12-09 04:10:00|1270.4|1269.4|1270.3|1269.3|1270.4|1269.4|1270.2|1269.2|39
1607487300000|2020-12-09 04:15:00|1270.4|1269.4|1270.4|1269.4|1270.5|1269.5|1270.4|1269.4|20
1607487600000|2020-12-09 04:20:00|1270.5|1269.5|1270.8|1269.8|1270.8|1269.8|1270.5|1269.5|31
1607487900000|2020-12-09 04:25:00|1271|1270|1270.8|1269.8|1271|1270|1270.7|1269.7|55
1607488200000|2020-12-09 04:30:00|1271|1270|1270.9|1269.9|1271.1|1270.1|1270.8|1269.8|37
1607488500000|2020-12-09 04:35:00|1271|1270|1271.3|1270.3|1271.5|1270.5|1271|1270|38
1607488800000|2020-12-09 04:40:00|1271.4|1270.4|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|37
1607489100000|2020-12-09 04:45:00|1270.7|1269.7|1271.2|1270.2|1271.2|1270.2|1270.7|1269.7|18
1607489400000|2020-12-09 04:50:00|1271.1|1270.1|1271|1270|1271.2|1270.2|1270.8|1269.8|20
1607489700000|2020-12-09 04:55:00|1271.3|1270.3|1270.9|1269.9|1271.4|1270.4|1270.9|1269.9|40
1607490000000|2020-12-09 05:00:00|1270.8|1269.8|1270.4|1269.4|1271|1270|1270.4|1269.4|76
1607490300000|2020-12-09 05:05:00|1270.3|1269.3|1269.3|1268.3|1270.3|1269.3|1269.3|1268.3|42
1607490600000|2020-12-09 05:10:00|1269.4|1268.4|1268.9|1267.9|1269.5|1268.5|1268.9|1267.9|22
1607490900000|2020-12-09 05:15:00|1269|1268|1268.1|1267.1|1269|1268|1268.1|1267.1|17
1607491200000|2020-12-09 05:20:00|1267.6|1266.6|1267.8|1266.8|1268.5|1267.5|1267.6|1266.6|80
1607491500000|2020-12-09 05:25:00|1267.9|1266.9|1267.5|1266.5|1268|1267|1267.5|1266.5|7
1607491800000|2020-12-09 05:30:00|1268|1267|1267.8|1266.8|1268|1267|1266.8|1265.8|16
1607492100000|2020-12-09 05:35:00|1267.9|1266.9|1268.3|1267.3|1268.6|1267.6|1267.9|1266.9|19
1607492400000|2020-12-09 05:40:00|1268.2|1267.2|1267.9|1266.9|1268.8|1267.8|1267.9|1266.9|23
1607492700000|2020-12-09 05:45:00|1268.4|1267.4|1268.2|1267.2|1268.7|1267.7|1268|1267|26
1607493000000|2020-12-09 05:50:00|1267.7|1266.7|1268.6|1267.6|1268.6|1267.6|1267.7|1266.7|5
1607493300000|2020-12-09 05:55:00|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|1267.5|1266.5|12
1607493600000|2020-12-09 06:00:00|1267.9|1266.9|1269.3|1268.3|1269.3|1268.3|1267.9|1266.9|18
1607493900000|2020-12-09 06:05:00|1269.5|1268.5|1269.7|1268.7|1270.3|1269.3|1268.8|1267.8|28
1607494200000|2020-12-09 06:10:00|1270.2|1269.2|1268.7|1267.7|1270.2|1269.2|1268.7|1267.7|35
1607494500000|2020-12-09 06:15:00|1269|1268|1268.6|1267.6|1269.4|1268.4|1268.5|1267.5|23
1607494800000|2020-12-09 06:20:00|1268.9|1267.9|1268.9|1267.9|1269.2|1268.2|1268|1267|27
1607495100000|2020-12-09 06:25:00|1269.1|1268.1|1268.9|1267.9|1269.4|1268.4|1268.9|1267.9|43
1607495400000|2020-12-09 06:30:00|1269.1|1268.1|1268|1267|1269.1|1268.1|1268|1267|50
1607495700000|2020-12-09 06:35:00|1267.8|1266.8|1267.1|1266.1|1268|1267|1267|1266|55
1607496000000|2020-12-09 06:40:00|1267.3|1266.3|1268.1|1267.1|1268.3|1267.3|1267.3|1266.3|28
1607496300000|2020-12-09 06:45:00|1268.2|1267.2|1267.5|1266.5|1268.2|1267.2|1267.5|1266.5|31
1607496600000|2020-12-09 06:50:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.8|1265.8|19
1607496900000|2020-12-09 06:55:00|1266.6|1265.6|1266.8|1265.8|1266.8|1265.8|1266.4|1265.4|21
1607497200000|2020-12-09 07:00:00|1266.6|1265.6|1266.4|1265.4|1267.4|1266.4|1266.4|1265.4|94
1607497500000|2020-12-09 07:05:00|1266.3|1265.3|1265.5|1264.5|1266.7|1265.7|1265.4|1264.4|58
1607497800000|2020-12-09 07:10:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.3|1264.3|61
1607498100000|2020-12-09 07:15:00|1265.6|1264.6|1266|1265|1266.3|1265.3|1265.6|1264.6|71
1607498400000|2020-12-09 07:20:00|1265.9|1264.9|1266.2|1265.2|1266.7|1265.7|1265.9|1264.9|136
1607498700000|2020-12-09 07:25:00|1266|1265|1265.9|1264.9|1266.2|1265.2|1265.9|1264.9|93
1607499000000|2020-12-09 07:30:00|1266.1|1265.1|1266.3|1265.3|1266.5|1265.5|1266.1|1265.1|413
1607499300000|2020-12-09 07:35:00|1266.2|1265.2|1266.2|1265.2|1266.9|1265.9|1266.2|1265.2|93
1607499600000|2020-12-09 07:40:00|1266.1|1265.1|1266.3|1265.3|1266.4|1265.4|1266|1265|44
1607499900000|2020-12-09 07:45:00|1266.2|1265.2|1266.2|1265.2|1266.6|1265.6|1266.1|1265.1|47
1607500200000|2020-12-09 07:50:00|1266.3|1265.3|1266.9|1265.9|1267|1266|1266.3|1265.3|221
1607500500000|2020-12-09 07:55:00|1266.8|1265.8|1266.8|1265.8|1267.1|1266.1|1266.6|1265.6|172
1607500800000|2020-12-09 08:00:00|1266.7|1265.7|1267.1|1266.1|1267.5|1266.5|1266.4|1265.4|213
1607501100000|2020-12-09 08:05:00|1267.3|1266.3|1267|1266|1267.3|1266.3|1266.3|1265.3|155
1607501400000|2020-12-09 08:10:00|1266.8|1265.8|1267.2|1266.2|1267.3|1266.3|1266.4|1265.4|213
1607501700000|2020-12-09 08:15:00|1267.1|1266.1|1267.6|1266.6|1267.7|1266.7|1266.9|1265.9|461
1607502000000|2020-12-09 08:20:00|1267.7|1266.7|1267.7|1266.7|1267.9|1266.9|1267.5|1266.5|1122
1607502300000|2020-12-09 08:25:00|1267.6|1266.6|1268|1267|1268.7|1267.7|1267.6|1266.6|436
1607502600000|2020-12-09 08:30:00|1268.1|1267.1|1267.9|1266.9|1268.2|1267.2|1267.5|1266.5|129
1607502900000|2020-12-09 08:35:00|1268|1267|1268.2|1267.2|1268.5|1267.5|1268|1267|60
1607503200000|2020-12-09 08:40:00|1268.4|1267.4|1269|1268|1269.1|1268.1|1268.3|1267.3|290
1607503500000|2020-12-09 08:45:00|1269.1|1268.1|1269.1|1268.1|1269.2|1268.2|1268.8|1267.8|230
1607503800000|2020-12-09 08:50:00|1269.2|1268.2|1268.7|1267.7|1269.3|1268.3|1268.5|1267.5|101
1607504100000|2020-12-09 08:55:00|1268.6|1267.6|1268.7|1267.7|1268.9|1267.9|1268.3|1267.3|287
1607504400000|2020-12-09 09:00:00|1268.6|1267.6|1268.3|1267.3|1268.6|1267.6|1268.2|1267.2|16
1607504700000|2020-12-09 09:05:00|1268.4|1267.4|1268.3|1267.3|1268.4|1267.4|1267.9|1266.9|71
1607505000000|2020-12-09 09:10:00|1268.4|1267.4|1267.9|1266.9|1268.4|1267.4|1267.5|1266.5|101
1607505300000|2020-12-09 09:15:00|1267.7|1266.7|1267.8|1266.8|1268|1267|1267.5|1266.5|260
1607505600000|2020-12-09 09:20:00|1267.6|1266.6|1267.2|1266.2|1267.7|1266.7|1267.2|1266.2|49
1607505900000|2020-12-09 09:25:00|1267.4|1266.4|1266.7|1265.7|1267.4|1266.4|1266.5|1265.5|82
1607506200000|2020-12-09 09:30:00|1266.8|1265.8|1267.2|1266.2|1267.3|1266.3|1266.7|1265.7|117
1607506500000|2020-12-09 09:35:00|1267.1|1266.1|1267.3|1266.3|1267.3|1266.3|1267|1266|75
1607506800000|2020-12-09 09:40:00|1267.4|1266.4|1267.4|1266.4|1267.6|1266.6|1267.3|1266.3|55
1607507100000|2020-12-09 09:45:00|1267.5|1266.5|1267.2|1266.2|1267.5|1266.5|1267.1|1266.1|65
1607507400000|2020-12-09 09:50:00|1267.1|1266.1|1266.7|1265.7|1267.3|1266.3|1266.6|1265.6|190
1607507700000|2020-12-09 09:55:00|1266.8|1265.8|1267.3|1266.3|1267.3|1266.3|1266.7|1265.7|120
1607508000000|2020-12-09 10:00:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267|1266|106
1607508300000|2020-12-09 10:05:00|1267|1266|1266.4|1265.4|1267.1|1266.1|1266.2|1265.2|436
1607508600000|2020-12-09 10:10:00|1266.5|1265.5|1266.5|1265.5|1266.6|1265.6|1266.3|1265.3|45
1607508900000|2020-12-09 10:15:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1265.9|1264.9|462
1607509200000|2020-12-09 10:20:00|1266.4|1265.4|1266|1265|1266.5|1265.5|1266|1265|315
1607509500000|2020-12-09 10:25:00|1265.9|1264.9|1266|1265|1266.2|1265.2|1265.8|1264.8|186
1607509800000|2020-12-09 10:30:00|1266.1|1265.1|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|150
1607510100000|2020-12-09 10:35:00|1266.1|1265.1|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|118
1607510400000|2020-12-09 10:40:00|1266|1265|1266.5|1265.5|1266.5|1265.5|1266|1265|243
1607510700000|2020-12-09 10:45:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|79
1607511000000|2020-12-09 10:50:00|1266.5|1265.5|1266.3|1265.3|1266.5|1265.5|1266.3|1265.3|238
1607511300000|2020-12-09 10:55:00|1266.2|1265.2|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|16
1607511600000|2020-12-09 11:00:00|1266.3|1265.3|1266.5|1265.5|1266.5|1265.5|1266.3|1265.3|32
1607511900000|2020-12-09 11:05:00|1266.4|1265.4|1266.2|1265.2|1266.6|1265.6|1266.2|1265.2|39
1607512200000|2020-12-09 11:10:00|1266.3|1265.3|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|69
1607512500000|2020-12-09 11:15:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1266.1|1265.1|40
1607512800000|2020-12-09 11:20:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1266|1265|188
1607513100000|2020-12-09 11:25:00|1266.2|1265.2|1266.3|1265.3|1266.3|1265.3|1266.1|1265.1|26
1607513400000|2020-12-09 11:30:00|1266.2|1265.2|1266.2|1265.2|1266.3|1265.3|1265.6|1264.6|187
1607513700000|2020-12-09 11:35:00|1266.3|1265.3|1265.2|1264.2|1266.3|1265.3|1265.1|1264.1|116
1607514000000|2020-12-09 11:40:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|71
1607514300000|2020-12-09 11:45:00|1265.2|1264.2|1265.3|1264.3|1265.6|1264.6|1265.1|1264.1|87
1607514600000|2020-12-09 11:50:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.1|1264.1|53
1607514900000|2020-12-09 11:55:00|1265.3|1264.3|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|39
1607515200000|2020-12-09 12:00:00|1265.2|1264.2|1265.2|1264.2|1265.4|1264.4|1264.6|1263.6|223
1607515500000|2020-12-09 12:05:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|69
1607515800000|2020-12-09 12:10:00|1265.2|1264.2|1265|1264|1265.2|1264.2|1265|1264|29
1607516100000|2020-12-09 12:15:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|43
1607516400000|2020-12-09 12:20:00|1265.5|1264.5|1264.8|1263.8|1265.6|1264.6|1264.8|1263.8|72
1607516700000|2020-12-09 12:25:00|1264.7|1263.7|1264.6|1263.6|1264.7|1263.7|1264.3|1263.3|153
1607517000000|2020-12-09 12:30:00|1264.5|1263.5|1264.4|1263.4|1264.6|1263.6|1264.3|1263.3|109
1607517300000|2020-12-09 12:35:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.6|1262.6|118
1607517600000|2020-12-09 12:40:00|1263.9|1262.9|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|53
1607517900000|2020-12-09 12:45:00|1264.4|1263.4|1264.4|1263.4|1264.6|1263.6|1264.2|1263.2|42
1607518200000|2020-12-09 12:50:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264|1263|66
1607518500000|2020-12-09 12:55:00|1264.3|1263.3|1264.8|1263.8|1264.8|1263.8|1264.2|1263.2|38
1607518800000|2020-12-09 13:00:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|95
1607519100000|2020-12-09 13:05:00|1264.3|1263.3|1264.6|1263.6|1264.6|1263.6|1264.3|1263.3|14
1607519400000|2020-12-09 13:10:00|1264.7|1263.7|1264.7|1263.7|1264.8|1263.8|1264.6|1263.6|62
1607519700000|2020-12-09 13:15:00|1264.6|1263.6|1264.6|1263.6|1264.9|1263.9|1264.5|1263.5|55
1607520000000|2020-12-09 13:20:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.6|1263.6|27
1607520300000|2020-12-09 13:25:00|1265.2|1264.2|1265.3|1264.3|1265.3|1264.3|1265.2|1264.2|10
1607520600000|2020-12-09 13:30:00|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1264.6|1263.6|31
1607520900000|2020-12-09 13:35:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|22
1607521200000|2020-12-09 13:40:00|1265.4|1264.4|1265.6|1264.6|1265.7|1264.7|1265.4|1264.4|25
1607521500000|2020-12-09 13:45:00|1265.7|1264.7|1265.9|1264.9|1265.9|1264.9|1265.4|1264.4|75
1607521800000|2020-12-09 13:50:00|1265.8|1264.8|1265.9|1264.9|1266.2|1265.2|1265.8|1264.8|279
1607522100000|2020-12-09 13:55:00|1265.7|1264.7|1266|1265|1266|1265|1265.7|1264.7|771
1607522400000|2020-12-09 14:00:00|1265.9|1264.9|1265.5|1264.5|1265.9|1264.9|1265.5|1264.5|1480
1607522700000|2020-12-09 14:05:00|1265.4|1264.4|1265.3|1264.3|1265.4|1264.4|1265|1264|434
1607523000000|2020-12-09 14:10:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.8|1263.8|647
1607523300000|2020-12-09 14:15:00|1264.8|1263.8|1264.3|1263.3|1264.9|1263.9|1264.3|1263.3|271
1607523600000|2020-12-09 14:20:00|1264.4|1263.4|1264.5|1263.5|1264.6|1263.6|1264|1263|309
1607523900000|2020-12-09 14:25:00|1264.4|1263.4|1264.5|1263.5|1264.6|1263.6|1264.3|1263.3|218
1607524200000|2020-12-09 14:30:00|1264.3|1263.8|1260.4|1259.9|1264.5|1264|1260.4|1259.9|5990
1607524500000|2020-12-09 14:35:00|1260.3|1259.8|1260.6|1260.1|1260.7|1260.2|1259.5|1259|3128
1607524800000|2020-12-09 14:40:00|1260.5|1260|1261.4|1260.9|1261.7|1261.2|1260.3|1259.8|1657
1607525100000|2020-12-09 14:45:00|1261.5|1261|1260.6|1260.1|1261.6|1261.1|1259.9|1259.4|1451
1607525400000|2020-12-09 14:50:00|1260.5|1260|1259.9|1259.4|1260.8|1260.3|1259.3|1258.8|1410
1607525700000|2020-12-09 14:55:00|1260|1259.5|1260.8|1260.3|1260.9|1260.4|1259.8|1259.3|1486
1607526000000|2020-12-09 15:00:00|1260.7|1260.2|1259|1258.5|1260.9|1260.4|1258.8|1258.3|941
1607526300000|2020-12-09 15:05:00|1259.1|1258.6|1259.5|1259|1260|1259.5|1258.8|1258.3|1087
1607526600000|2020-12-09 15:10:00|1259.6|1259.1|1257.8|1257.3|1259.6|1259.1|1257.2|1256.7|1075
1607526900000|2020-12-09 15:15:00|1257.9|1257.4|1260|1259.5|1260.1|1259.6|1257.7|1257.2|1361
1607527200000|2020-12-09 15:20:00|1259.9|1259.4|1259.2|1258.7|1259.9|1259.4|1259|1258.5|1482
1607527500000|2020-12-09 15:25:00|1259.3|1258.8|1259.9|1259.4|1260.2|1259.7|1259.3|1258.8|1102
1607527800000|2020-12-09 15:30:00|1259.8|1259.3|1260|1259.5|1260.4|1259.9|1259.7|1259.2|463
1607528100000|2020-12-09 15:35:00|1259.9|1259.4|1257.6|1257.1|1260|1259.5|1257.4|1256.9|828
1607528400000|2020-12-09 15:40:00|1257.5|1257|1257.6|1257.1|1258.3|1257.8|1257.1|1256.6|694
1607528700000|2020-12-09 15:45:00|1257.7|1257.2|1258.2|1257.7|1258.3|1257.8|1257.2|1256.7|781
1607529000000|2020-12-09 15:50:00|1258.3|1257.8|1258|1257.5|1258.3|1257.8|1257.4|1256.9|477
1607529300000|2020-12-09 15:55:00|1258.1|1257.6|1258.1|1257.6|1258.2|1257.7|1257.6|1257.1|709
1607529600000|2020-12-09 16:00:00|1258|1257.5|1256.1|1255.6|1258|1257.5|1255.9|1255.4|868
1607529900000|2020-12-09 16:05:00|1256|1255.5|1256.8|1256.3|1257.5|1257|1255.8|1255.3|991
1607530200000|2020-12-09 16:10:00|1256.7|1256.2|1256.1|1255.6|1256.9|1256.4|1255.9|1255.4|978
1607530500000|2020-12-09 16:15:00|1256|1255.5|1255.5|1255|1256.4|1255.9|1255.5|1255|555
1607530800000|2020-12-09 16:20:00|1255.6|1255.1|1255.5|1255|1255.8|1255.3|1255.3|1254.8|708
1607531100000|2020-12-09 16:25:00|1255.4|1254.9|1255.2|1254.7|1255.5|1255|1254.7|1254.2|1798
1607531400000|2020-12-09 16:30:00|1255.1|1254.6|1255.7|1255.2|1256.2|1255.7|1255.1|1254.6|1287
1607531700000|2020-12-09 16:35:00|1255.6|1255.1|1255.6|1255.1|1256|1255.5|1255.2|1254.7|549
1607532000000|2020-12-09 16:40:00|1255.5|1255|1255.4|1254.9|1255.9|1255.4|1255.4|1254.9|323
1607532300000|2020-12-09 16:45:00|1255.3|1254.8|1254.3|1253.8|1255.3|1254.8|1254.2|1253.7|733
1607532600000|2020-12-09 16:50:00|1254.2|1253.7|1254.9|1254.4|1254.9|1254.4|1253.1|1252.6|2727
1607532900000|2020-12-09 16:55:00|1255|1254.5|1256.1|1255.6|1256.1|1255.6|1254.9|1254.4|661
1607533200000|2020-12-09 17:00:00|1256|1255.5|1255.7|1255.2|1256.1|1255.6|1255.4|1254.9|1050
1607533500000|2020-12-09 17:05:00|1255.6|1255.1|1256.2|1255.7|1256.3|1255.8|1255.1|1254.6|766
1607533800000|2020-12-09 17:10:00|1256.1|1255.6|1254.6|1254.1|1256.1|1255.6|1254.5|1254|455
1607534100000|2020-12-09 17:15:00|1254.5|1254|1253.1|1252.6|1254.7|1254.2|1252.9|1252.4|530
1607534400000|2020-12-09 17:20:00|1252.9|1252.4|1252.8|1252.3|1253.2|1252.7|1252.4|1251.9|524
1607534700000|2020-12-09 17:25:00|1252.7|1252.2|1253.3|1252.8|1253.4|1252.9|1252.7|1252.2|337
1607535000000|2020-12-09 17:30:00|1253.2|1252.7|1252.3|1251.8|1253.2|1252.7|1251.9|1251.4|771
1607535300000|2020-12-09 17:35:00|1252.4|1251.9|1251.4|1250.9|1252.4|1251.9|1251.4|1250.9|578
1607535600000|2020-12-09 17:40:00|1251.3|1250.8|1250.9|1250.4|1251.7|1251.2|1250.9|1250.4|1538
1607535900000|2020-12-09 17:45:00|1250.8|1250.3|1250.1|1249.6|1251|1250.5|1249.8|1249.3|961
1607536200000|2020-12-09 17:50:00|1250|1249.5|1251.4|1250.9|1251.4|1250.9|1249.5|1249|680
1607536500000|2020-12-09 17:55:00|1251.5|1251|1251.1|1250.6|1252|1251.5|1251.1|1250.6|604
1607536800000|2020-12-09 18:00:00|1251|1250.5|1249.5|1249|1251|1250.5|1249.4|1248.9|751
1607537100000|2020-12-09 18:05:00|1249.4|1248.9|1251.2|1250.7|1251.3|1250.8|1249.2|1248.7|803
1607537400000|2020-12-09 18:10:00|1251.1|1250.6|1250.6|1250.1|1251.6|1251.1|1250.4|1249.9|832
1607537700000|2020-12-09 18:15:00|1250.7|1250.2|1250.8|1250.3|1251.7|1251.2|1250.2|1249.7|1235
1607538000000|2020-12-09 18:20:00|1250.9|1250.4|1250.8|1250.3|1251.5|1251|1250.4|1249.9|3409
1607538300000|2020-12-09 18:25:00|1250.7|1250.2|1250.3|1249.8|1250.8|1250.3|1249.8|1249.3|1596
1607538600000|2020-12-09 18:30:00|1250.1|1249.6|1248|1247.5|1250.3|1249.8|1248|1247.5|1247
1607538900000|2020-12-09 18:35:00|1247.9|1247.4|1248|1247.5|1248.7|1248.2|1247.2|1246.7|1093
1607539200000|2020-12-09 18:40:00|1247.9|1247.4|1247.9|1247.4|1248.3|1247.8|1247|1246.5|4886
1607539500000|2020-12-09 18:45:00|1248|1247.5|1248.3|1247.8|1248.6|1248.1|1247.8|1247.3|829
1607539800000|2020-12-09 18:50:00|1248.2|1247.7|1247|1246.5|1248.4|1247.9|1246.9|1246.4|493
1607540100000|2020-12-09 18:55:00|1247.1|1246.6|1244|1243.5|1247.1|1246.6|1244|1243.5|1873
1607540400000|2020-12-09 19:00:00|1244.1|1243.6|1245.7|1245.2|1245.8|1245.3|1244.1|1243.6|1567
1607540700000|2020-12-09 19:05:00|1245.6|1245.1|1245.8|1245.3|1246.2|1245.7|1245.1|1244.6|902
1607541000000|2020-12-09 19:10:00|1245.7|1245.2|1246.6|1246.1|1247|1246.5|1245.2|1244.7|840
1607541300000|2020-12-09 19:15:00|1246.5|1246|1246.6|1246.1|1247|1246.5|1246.2|1245.7|811
1607541600000|2020-12-09 19:20:00|1246.5|1246|1247.1|1246.6|1247.2|1246.7|1246|1245.5|690
1607541900000|2020-12-09 19:25:00|1247.2|1246.7|1247.9|1247.4|1247.9|1247.4|1246.8|1246.3|734
1607542200000|2020-12-09 19:30:00|1247.8|1247.3|1247.3|1246.8|1248.1|1247.6|1246.9|1246.4|1465
1607542500000|2020-12-09 19:35:00|1247.4|1246.9|1246.7|1246.2|1247.6|1247.1|1246.6|1246.1|864
1607542800000|2020-12-09 19:40:00|1246.8|1246.3|1245.8|1245.3|1247|1246.5|1245.8|1245.3|3646
1607543100000|2020-12-09 19:45:00|1245.9|1245.4|1246.9|1246.4|1247.3|1246.8|1245.7|1245.2|1977
1607543400000|2020-12-09 19:50:00|1247|1246.5|1246.6|1246.1|1247|1246.5|1246|1245.5|644
1607543700000|2020-12-09 19:55:00|1246.5|1246|1247.1|1246.6|1247.4|1246.9|1246.5|1246|342
1607544000000|2020-12-09 20:00:00|1247|1246.5|1247.1|1246.6|1247.5|1247|1246.6|1246.1|449
1607544300000|2020-12-09 20:05:00|1247.2|1246.7|1248.3|1247.8|1248.3|1247.8|1247.1|1246.6|690
1607544600000|2020-12-09 20:10:00|1248.2|1247.7|1247.6|1247.1|1248.5|1248|1247.5|1247|2776
1607544900000|2020-12-09 20:15:00|1247.5|1247|1247.3|1246.8|1247.8|1247.3|1247|1246.5|547
1607545200000|2020-12-09 20:20:00|1247.4|1246.9|1246.7|1246.2|1247.9|1247.4|1246.7|1246.2|247
1607545500000|2020-12-09 20:25:00|1246.6|1246.1|1246.6|1246.1|1246.9|1246.4|1245.8|1245.3|607
1607545800000|2020-12-09 20:30:00|1246.7|1246.2|1247.2|1246.7|1247.5|1247|1246.7|1246.2|981
1607546100000|2020-12-09 20:35:00|1247.1|1246.6|1247.4|1246.9|1247.6|1247.1|1246.7|1246.2|965
1607546400000|2020-12-09 20:40:00|1247.5|1247|1249.3|1248.8|1249.5|1249|1247.4|1246.9|1904
1607546700000|2020-12-09 20:45:00|1249.4|1248.9|1249|1248.5|1250.2|1249.7|1248.6|1248.1|2478
1607547000000|2020-12-09 20:50:00|1249.2|1248.7|1249.7|1249.2|1249.9|1249.4|1249.1|1248.6|3211
1607547300000|2020-12-09 20:55:00|1249.8|1249.3|1249.5|1249|1250.9|1250.4|1249.3|1248.8|12813
1607547600000|2020-12-09 21:00:00|1249.7|1248.7|1248.6|1247.6|1250.2|1249.2|1248.3|1247.3|1141
1607547900000|2020-12-09 21:05:00|1248.7|1247.7|1248.7|1247.7|1248.9|1247.9|1248.5|1247.5|54
1607548200000|2020-12-09 21:10:00|1248.6|1247.6|1249.4|1248.4|1249.4|1248.4|1248.5|1247.5|35
1607548500000|2020-12-09 21:15:00|1249.6|1248.6|1249.8|1248.8|1249.8|1248.8|1249.6|1248.6|12
1607548800000|2020-12-09 21:20:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|13
1607549100000|2020-12-09 21:25:00|1250.4|1249.4|1250.2|1249.2|1250.4|1249.4|1250|1249|38
1607549400000|2020-12-09 21:30:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.3|1249.3|109
1607549700000|2020-12-09 21:35:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|8
1607550000000|2020-12-09 21:40:00|1250|1249|1249.2|1248.2|1250|1249|1249.2|1248.2|20
1607550300000|2020-12-09 21:45:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|4
1607550900000|2020-12-09 21:55:00|1248.7|1247.7|1248.4|1247.4|1248.7|1247.7|1248.4|1247.4|19
1607553300000|2020-12-09 22:35:00|||||||||100
1607553600000|2020-12-09 22:40:00|||||||||206
1607554500000|2020-12-09 22:55:00|||||||||10
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1249.9|1247.9|1249.9|1247.9|1248.7|1246.7|0
1607555100000|2020-12-09 23:05:00|1249.7|1247.7|1250.2|1248.2|1250.2|1248.2|1249.7|1247.7|0
1607555400000|2020-12-09 23:10:00|1250.1|1248.1|1250.4|1248.4|1250.8|1248.8|1249.9|1247.9|0
1607555700000|2020-12-09 23:15:00|1250.3|1248.3|1250.3|1248.3|1250.6|1248.6|1250.2|1248.2|0
1607556000000|2020-12-09 23:20:00|1250.4|1248.4|1250.5|1248.5|1250.7|1248.7|1250.2|1248.2|0
1607556300000|2020-12-09 23:25:00|1250.6|1248.6|1250.8|1248.8|1251|1249|1250.5|1248.5|0
1607556600000|2020-12-09 23:30:00|1250.9|1248.9|1250.7|1248.7|1250.9|1248.9|1250.6|1248.6|0
1607556900000|2020-12-09 23:35:00|1250.9|1248.9|1251.2|1249.2|1251.3|1249.3|1250.6|1248.6|0
1607557200000|2020-12-09 23:40:00|1251.3|1249.3|1251|1249|1251.3|1249.3|1250.9|1248.9|0
1607557500000|2020-12-09 23:45:00|1250.9|1248.9|1250.3|1248.3|1250.9|1248.9|1250.3|1248.3|0
1607557800000|2020-12-09 23:50:00|1250.4|1248.4|1250.5|1248.5|1250.6|1248.6|1250.3|1248.3|0
1607558100000|2020-12-09 23:55:00|1250.4|1248.4|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607558400000|2020-12-10 00:00:00|1250.6|1248.6|1250.5|1248.5|1250.7|1248.7|1250.4|1248.4|0
1607558700000|2020-12-10 00:05:00|1250.4|1248.4|1250.4|1248.4|1250.4|1248.4|1249.9|1247.9|0
1607559000000|2020-12-10 00:10:00|1250.3|1248.3|1251|1249|1251|1249|1250.3|1248.3|0
1607559300000|2020-12-10 00:15:00|1250.9|1248.9|1250.2|1248.2|1251|1249|1250|1248|0
1607559600000|2020-12-10 00:20:00|1250.3|1248.3|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607559900000|2020-12-10 00:25:00|1250.4|1248.4|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607560200000|2020-12-10 00:30:00|1250.4|1248.4|1250.6|1248.6|1250.6|1248.6|1250.3|1248.3|0
1607560500000|2020-12-10 00:35:00|1250.4|1248.4|1250.9|1248.9|1250.9|1248.9|1250.2|1248.2|0
1607560800000|2020-12-10 00:40:00|1251|1249|1251.3|1249.3|1251.4|1249.4|1250.8|1248.8|0
1607561100000|2020-12-10 00:45:00|1251.1|1249.1|1251|1249|1251.4|1249.4|1251|1249|0
1607561400000|2020-12-10 00:50:00|1250.9|1248.9|1250.6|1248.6|1251|1249|1250.6|1248.6|0
1607561700000|2020-12-10 00:55:00|1250.7|1248.7|1250.6|1248.6|1251|1249|1250.6|1248.6|0
1607562000000|2020-12-10 01:00:00|1251.5|1250.5|1250.5|1249.5|1251.5|1250.5|1249.6|1248.6|65
1607562300000|2020-12-10 01:05:00|1250.3|1249.3|1250.9|1249.9|1250.9|1249.9|1250.3|1249.3|36
1607562600000|2020-12-10 01:10:00|1251|1250|1251.4|1250.4|1251.4|1250.4|1251|1250|33
1607562900000|2020-12-10 01:15:00|1251.1|1250.1|1251.8|1250.8|1252.7|1251.7|1251|1250|63
1607563200000|2020-12-10 01:20:00|1252.1|1251.1|1251.2|1250.2|1252.1|1251.1|1251.2|1250.2|17
1607563500000|2020-12-10 01:25:00|1251.1|1250.1|1251.2|1250.2|1252|1251|1250.7|1249.7|50
1607563800000|2020-12-10 01:30:00|1251.1|1250.1|1254.1|1253.1|1254.1|1253.1|1251.1|1250.1|31
1607564100000|2020-12-10 01:35:00|1254|1253|1252.6|1251.6|1254.3|1253.3|1252.6|1251.6|7
1607565600000|2020-12-10 02:00:00|1253|1252|1254.2|1253.2|1254.2|1253.2|1253|1252|10
1607565900000|2020-12-10 02:05:00|1254.3|1253.3|1254.3|1253.3|1254.5|1253.5|1253.3|1252.3|22
1607566200000|2020-12-10 02:10:00|1254.2|1253.2|1255.1|1254.1|1255.1|1254.1|1254.2|1253.2|24
1607566500000|2020-12-10 02:15:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|11
1607566800000|2020-12-10 02:20:00|1255.2|1254.2|1254.8|1253.8|1255.3|1254.3|1254.8|1253.8|17
1607567100000|2020-12-10 02:25:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.4|1253.4|6
1607567400000|2020-12-10 02:30:00|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1
1607567700000|2020-12-10 02:35:00|1255.2|1254.2|1255.6|1254.6|1255.8|1254.8|1255.2|1254.2|10
1607568000000|2020-12-10 02:40:00|1256.2|1255.2|1255.3|1254.3|1256.2|1255.2|1255.3|1254.3|13
1607568300000|2020-12-10 02:45:00|1255.1|1254.1|1254.8|1253.8|1255.4|1254.4|1254.4|1253.4|39
1607568600000|2020-12-10 02:50:00|1254.6|1253.6|1255.2|1254.2|1255.2|1254.2|1254.6|1253.6|13
1607569200000|2020-12-10 03:00:00|1255.4|1254.4|1255.2|1254.2|1255.8|1254.8|1254.7|1253.7|17
1607569500000|2020-12-10 03:05:00|1255.1|1254.1|1254.7|1253.7|1255.1|1254.1|1254.7|1253.7|5
1607569800000|2020-12-10 03:10:00|1254.2|1253.2|1254.6|1253.6|1254.9|1253.9|1254.2|1253.2|51
1607570100000|2020-12-10 03:15:00|1254.1|1253.1|1253.5|1252.5|1254.3|1253.3|1253.4|1252.4|14
1607570400000|2020-12-10 03:20:00|1253.4|1252.4|1253.5|1252.5|1253.5|1252.5|1253.4|1252.4|18
1607570700000|2020-12-10 03:25:00|1254|1253|1253.7|1252.7|1254|1253|1253.7|1252.7|18
1607571000000|2020-12-10 03:30:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1
1607571300000|2020-12-10 03:35:00|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|3
1607571600000|2020-12-10 03:40:00|1253.2|1252.2|1254|1253|1254.1|1253.1|1253.2|1252.2|14
1607571900000|2020-12-10 03:45:00|1254.2|1253.2|1254.4|1253.4|1254.8|1253.8|1254.2|1253.2|17
1607572200000|2020-12-10 03:50:00|1254.2|1253.2|1253.7|1252.7|1254.2|1253.2|1253.7|1252.7|5
1607572500000|2020-12-10 03:55:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1607573100000|2020-12-10 04:05:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.2|1253.2|8
1607573400000|2020-12-10 04:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|6
1607573700000|2020-12-10 04:15:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.6|1253.6|5
1607574000000|2020-12-10 04:20:00|1254.7|1253.7|1254.8|1253.8|1254.8|1253.8|1254.6|1253.6|5
1607574300000|2020-12-10 04:25:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|5
1607574600000|2020-12-10 04:30:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|2
1607574900000|2020-12-10 04:35:00|1254.3|1253.3|1254.7|1253.7|1254.7|1253.7|1254.2|1253.2|5
1607575200000|2020-12-10 04:40:00|1254.6|1253.6|1254.8|1253.8|1254.8|1253.8|1254.6|1253.6|6
1607575800000|2020-12-10 04:50:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.3|1254.3|2
1607576100000|2020-12-10 04:55:00|1255.6|1254.6|1255.5|1254.5|1255.8|1254.8|1255.5|1254.5|12
1607576400000|2020-12-10 05:00:00|1255.4|1254.4|1255.1|1254.1|1255.5|1254.5|1255.1|1254.1|8
1607576700000|2020-12-10 05:05:00|1255|1254|1254.8|1253.8|1255|1254|1254.8|1253.8|11
1607577000000|2020-12-10 05:10:00|1254.7|1253.7|1255.3|1254.3|1255.3|1254.3|1254.7|1253.7|6
1607577300000|2020-12-10 05:15:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|4
1607577600000|2020-12-10 05:20:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1607577900000|2020-12-10 05:25:00|1253.8|1252.8|1254|1253|1254|1253|1253.5|1252.5|6
1607578200000|2020-12-10 05:30:00|1254.3|1253.3|1254.2|1253.2|1254.4|1253.4|1254.2|1253.2|11
1607578500000|2020-12-10 05:35:00|1253.2|1252.2|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|13
1607578800000|2020-12-10 05:40:00|1253.7|1252.7|1253.9|1252.9|1253.9|1252.9|1253.7|1252.7|8
1607579100000|2020-12-10 05:45:00|1254|1253|1254|1253|1254|1253|1254|1253|14
1607579400000|2020-12-10 05:50:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1253.1|1252.1|2
1607579700000|2020-12-10 05:55:00|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|12
1607580000000|2020-12-10 06:00:00|1252|1251|1252|1251|1252|1251|1252|1251|1
1607580300000|2020-12-10 06:05:00|1251.8|1250.8|1252|1251|1252.1|1251.1|1251.6|1250.6|19
1607580600000|2020-12-10 06:10:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|40
1607580900000|2020-12-10 06:15:00|1252.2|1251.2|1251.8|1250.8|1252.3|1251.3|1251.8|1250.8|6
1607581200000|2020-12-10 06:20:00|1252|1251|1252.3|1251.3|1252.3|1251.3|1251.8|1250.8|14
1607581500000|2020-12-10 06:25:00|1252.2|1251.2|1252.3|1251.3|1252.5|1251.5|1252.1|1251.1|9
1607581800000|2020-12-10 06:30:00|1252.2|1251.2|1252.5|1251.5|1252.5|1251.5|1251.8|1250.8|20
1607582100000|2020-12-10 06:35:00|1252.7|1251.7|1252.3|1251.3|1252.7|1251.7|1252.3|1251.3|12
1607582400000|2020-12-10 06:40:00|1252.1|1251.1|1251.7|1250.7|1252.1|1251.1|1251.7|1250.7|64
1607582700000|2020-12-10 06:45:00|1251.5|1250.5|1251.9|1250.9|1251.9|1250.9|1251.4|1250.4|27
1607583000000|2020-12-10 06:50:00|1251.7|1250.7|1251.9|1250.9|1252.1|1251.1|1251.7|1250.7|23
1607583300000|2020-12-10 06:55:00|1252.1|1251.1|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|60
1607583600000|2020-12-10 07:00:00|1251|1250|1251.2|1250.2|1251.3|1250.3|1250.4|1249.4|41
1607583900000|2020-12-10 07:05:00|1251.5|1250.5|1252.2|1251.2|1252.2|1251.2|1251.5|1250.5|37
1607584200000|2020-12-10 07:10:00|1252.3|1251.3|1253|1252|1253.1|1252.1|1252.2|1251.2|35
1607584500000|2020-12-10 07:15:00|1252.9|1251.9|1252.9|1251.9|1253.2|1252.2|1252.5|1251.5|122
1607584800000|2020-12-10 07:20:00|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1252.5|1251.5|21
1607585100000|2020-12-10 07:25:00|1253.6|1252.6|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|18
1607585400000|2020-12-10 07:30:00|1253.3|1252.3|1253.6|1252.6|1253.7|1252.7|1252.8|1251.8|78
1607585700000|2020-12-10 07:35:00|1253.5|1252.5|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|350
1607586000000|2020-12-10 07:40:00|1253.4|1252.4|1253.3|1252.3|1253.7|1252.7|1253.3|1252.3|26
1607586300000|2020-12-10 07:45:00|1253.5|1252.5|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|61
1607586600000|2020-12-10 07:50:00|1253|1252|1253.6|1252.6|1253.6|1252.6|1252.6|1251.6|41
1607586900000|2020-12-10 07:55:00|1253.5|1252.5|1254.1|1253.1|1254.2|1253.2|1252.9|1251.9|362
1607587200000|2020-12-10 08:00:00|1254.2|1253.2|1254.2|1253.2|1254.7|1253.7|1253.6|1252.6|555
1607587500000|2020-12-10 08:05:00|1254|1253|1253.8|1252.8|1254.4|1253.4|1253.8|1252.8|256
1607587800000|2020-12-10 08:10:00|1254|1253|1254.2|1253.2|1254.7|1253.7|1254|1253|245
1607588100000|2020-12-10 08:15:00|1254.3|1253.3|1253.2|1252.2|1254.4|1253.4|1253.2|1252.2|45
1607588400000|2020-12-10 08:20:00|1253.1|1252.1|1254.1|1253.1|1254.1|1253.1|1253|1252|51
1607588700000|2020-12-10 08:25:00|1253.8|1252.8|1254.4|1253.4|1254.6|1253.6|1253.7|1252.7|71
1607589000000|2020-12-10 08:30:00|1254.3|1253.3|1255.7|1254.7|1255.7|1254.7|1254.1|1253.1|1196
1607589300000|2020-12-10 08:35:00|1255.6|1254.6|1254.7|1253.7|1255.7|1254.7|1254.6|1253.6|157
1607589600000|2020-12-10 08:40:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1253.8|1252.8|66
1607589900000|2020-12-10 08:45:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|29
1607590200000|2020-12-10 08:50:00|1255|1254|1254.5|1253.5|1255|1254|1254.3|1253.3|38
1607590500000|2020-12-10 08:55:00|1254.4|1253.4|1254.6|1253.6|1254.7|1253.7|1254.2|1253.2|46
1607590800000|2020-12-10 09:00:00|1254.7|1253.7|1254.1|1253.1|1254.8|1253.8|1254.1|1253.1|26
1607591100000|2020-12-10 09:05:00|1254.2|1253.2|1255.6|1254.6|1255.8|1254.8|1254.2|1253.2|92
1607591400000|2020-12-10 09:10:00|1255.7|1254.7|1255.6|1254.6|1256|1255|1255.6|1254.6|60
1607591700000|2020-12-10 09:15:00|1255.7|1254.7|1256|1255|1256|1255|1255.2|1254.2|248
1607592000000|2020-12-10 09:20:00|1256.1|1255.1|1255.9|1254.9|1256.3|1255.3|1255.7|1254.7|171
1607592300000|2020-12-10 09:25:00|1256|1255|1257.1|1256.1|1257.1|1256.1|1256|1255|583
1607592600000|2020-12-10 09:30:00|1257|1256|1257|1256|1257.5|1256.5|1257|1256|210
1607592900000|2020-12-10 09:35:00|1257.1|1256.1|1256.7|1255.7|1257.2|1256.2|1256.6|1255.6|217
1607593200000|2020-12-10 09:40:00|1256.8|1255.8|1256.7|1255.7|1256.9|1255.9|1256.5|1255.5|481
1607593500000|2020-12-10 09:45:00|1256.6|1255.6|1256.9|1255.9|1257.2|1256.2|1256.6|1255.6|708
1607593800000|2020-12-10 09:50:00|1256.8|1255.8|1256.2|1255.2|1256.9|1255.9|1256.2|1255.2|293
1607594100000|2020-12-10 09:55:00|1256.1|1255.1|1255.7|1254.7|1256.2|1255.2|1255.5|1254.5|87
1607594400000|2020-12-10 10:00:00|1255.9|1254.9|1256.8|1255.8|1256.8|1255.8|1255.7|1254.7|782
1607594700000|2020-12-10 10:05:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.5|1255.5|77
1607595000000|2020-12-10 10:10:00|1256.6|1255.6|1256.7|1255.7|1257|1256|1256.6|1255.6|115
1607595300000|2020-12-10 10:15:00|1256.6|1255.6|1256|1255|1256.6|1255.6|1255.9|1254.9|91
1607595600000|2020-12-10 10:20:00|1256.1|1255.1|1256.3|1255.3|1256.4|1255.4|1256.1|1255.1|55
1607595900000|2020-12-10 10:25:00|1256.4|1255.4|1256.8|1255.8|1256.8|1255.8|1256.2|1255.2|102
1607596200000|2020-12-10 10:30:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|81
1607596500000|2020-12-10 10:35:00|1256.6|1255.6|1256.7|1255.7|1256.8|1255.8|1256.6|1255.6|3521
1607596800000|2020-12-10 10:40:00|1256.6|1255.6|1256.2|1255.2|1256.6|1255.6|1256.2|1255.2|78
1607597100000|2020-12-10 10:45:00|1256.1|1255.1|1256.3|1255.3|1256.3|1255.3|1256.1|1255.1|28
1607597400000|2020-12-10 10:50:00|1256.5|1255.5|1256|1255|1256.5|1255.5|1256|1255|81
1607597700000|2020-12-10 10:55:00|1255.9|1254.9|1255|1254|1255.9|1254.9|1254.9|1253.9|132
1607598000000|2020-12-10 11:00:00|1255.1|1254.1|1255.8|1254.8|1255.9|1254.9|1255.1|1254.1|307
1607598300000|2020-12-10 11:05:00|1255.9|1254.9|1255.9|1254.9|1256.1|1255.1|1255.7|1254.7|39
1607598600000|2020-12-10 11:10:00|1256|1255|1255.5|1254.5|1256|1255|1255.5|1254.5|55
1607598900000|2020-12-10 11:15:00|1255.6|1254.6|1254.9|1253.9|1255.7|1254.7|1254.9|1253.9|147
1607599200000|2020-12-10 11:20:00|1255.3|1254.3|1256|1255|1256|1255|1255.3|1254.3|70
1607599500000|2020-12-10 11:25:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.7|1254.7|61
1607599800000|2020-12-10 11:30:00|1256.1|1255.1|1255.8|1254.8|1256.2|1255.2|1255.8|1254.8|24
1607600100000|2020-12-10 11:35:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1255.2|1254.2|28
1607600400000|2020-12-10 11:40:00|1255.6|1254.6|1255.7|1254.7|1255.7|1254.7|1255.5|1254.5|446
1607600700000|2020-12-10 11:45:00|1255.8|1254.8|1255.3|1254.3|1255.8|1254.8|1255.2|1254.2|66
1607601000000|2020-12-10 11:50:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1255|1254|22
1607601300000|2020-12-10 11:55:00|1255.5|1254.5|1256.1|1255.1|1256.1|1255.1|1255.2|1254.2|132
1607601600000|2020-12-10 12:00:00|1256|1255|1255.4|1254.4|1256.3|1255.3|1255.3|1254.3|78
1607601900000|2020-12-10 12:05:00|1255.5|1254.5|1255.4|1254.4|1255.9|1254.9|1255.4|1254.4|27
1607602200000|2020-12-10 12:10:00|1255.3|1254.3|1254.7|1253.7|1255.3|1254.3|1254.7|1253.7|58
1607602500000|2020-12-10 12:15:00|1254.8|1253.8|1254.4|1253.4|1254.9|1253.9|1254.4|1253.4|54
1607602800000|2020-12-10 12:20:00|1254.5|1253.5|1254.3|1253.3|1254.7|1253.7|1253.7|1252.7|74
1607603100000|2020-12-10 12:25:00|1254.2|1253.2|1253.9|1252.9|1254.2|1253.2|1253.7|1252.7|95
1607603400000|2020-12-10 12:30:00|1254|1253|1253.4|1252.4|1254.4|1253.4|1253.3|1252.3|134
1607603700000|2020-12-10 12:35:00|1253.5|1252.5|1253.6|1252.6|1253.8|1252.8|1253.3|1252.3|65
1607604000000|2020-12-10 12:40:00|1253.7|1252.7|1253.7|1252.7|1253.9|1252.9|1253.4|1252.4|143
1607604300000|2020-12-10 12:45:00|1253.8|1252.8|1254.6|1253.6|1255|1254|1253.8|1252.8|306
1607604600000|2020-12-10 12:50:00|1254.5|1253.5|1255.3|1254.3|1255.3|1254.3|1254.4|1253.4|330
1607604900000|2020-12-10 12:55:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|237
1607605200000|2020-12-10 13:00:00|1255.3|1254.3|1256.3|1255.3|1256.3|1255.3|1255|1254|444
1607605500000|2020-12-10 13:05:00|1256.4|1255.4|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|180
1607605800000|2020-12-10 13:10:00|1256.8|1255.8|1256.4|1255.4|1257.1|1256.1|1256.4|1255.4|159
1607606100000|2020-12-10 13:15:00|1256.5|1255.5|1255.6|1254.6|1256.5|1255.5|1255.6|1254.6|68
1607606400000|2020-12-10 13:20:00|1255.9|1254.9|1256|1255|1256.3|1255.3|1255.8|1254.8|118
1607606700000|2020-12-10 13:25:00|1256.1|1255.1|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|140
1607607000000|2020-12-10 13:30:00|1256.3|1255.3|1255.3|1254.3|1256.4|1255.4|1255.3|1254.3|299
1607607300000|2020-12-10 13:35:00|1255.1|1254.1|1255.5|1254.5|1255.7|1254.7|1255.1|1254.1|209
1607607600000|2020-12-10 13:40:00|1255.4|1254.4|1255.2|1254.2|1256|1255|1255|1254|130
1607607900000|2020-12-10 13:45:00|1255.1|1254.1|1254.8|1253.8|1255.1|1254.1|1254.5|1253.5|108
1607608200000|2020-12-10 13:50:00|1255|1254|1252.9|1251.9|1255.1|1254.1|1252.9|1251.9|3087
1607608500000|2020-12-10 13:55:00|1253.1|1252.1|1251|1250|1253.1|1252.1|1250.6|1249.6|926
1607608800000|2020-12-10 14:00:00|1251.1|1250.1|1250.6|1249.6|1252|1251|1250.5|1249.5|1285
1607609100000|2020-12-10 14:05:00|1250.7|1249.7|1249.7|1248.7|1250.9|1249.9|1249.4|1248.4|1150
1607609400000|2020-12-10 14:10:00|1249.6|1248.6|1248.1|1247.1|1249.6|1248.6|1248.1|1247.1|208
1607609700000|2020-12-10 14:15:00|1248.2|1247.2|1248.3|1247.3|1248.8|1247.8|1247.9|1246.9|95
1607610000000|2020-12-10 14:20:00|1248.4|1247.4|1248.6|1247.6|1249|1248|1248.1|1247.1|194
1607610300000|2020-12-10 14:25:00|1248.7|1247.7|1248.4|1247.4|1248.9|1247.9|1248.4|1247.4|263
1607610600000|2020-12-10 14:30:00|1248.2|1247.7|1249.7|1249.2|1252.7|1252.2|1247.5|1247|4621
1607610900000|2020-12-10 14:35:00|1249.6|1249.1|1254.7|1254.2|1254.8|1254.3|1249.3|1248.8|5024
1607611200000|2020-12-10 14:40:00|1254.9|1254.4|1255.3|1254.8|1255.9|1255.4|1254.4|1253.9|1813
1607611500000|2020-12-10 14:45:00|1255.4|1254.9|1257.3|1256.8|1257.3|1256.8|1255.4|1254.9|2135
1607611800000|2020-12-10 14:50:00|1257.4|1256.9|1258.5|1258|1259.2|1258.7|1257.4|1256.9|5747
1607612100000|2020-12-10 14:55:00|1258.6|1258.1|1259.6|1259.1|1260.2|1259.7|1258.5|1258|4201
1607612400000|2020-12-10 15:00:00|1259.7|1259.2|1259.3|1258.8|1260.4|1259.9|1258.9|1258.4|1018
1607612700000|2020-12-10 15:05:00|1259.4|1258.9|1260.3|1259.8|1260.6|1260.1|1259|1258.5|7994
1607613000000|2020-12-10 15:10:00|1260.5|1260|1259.2|1258.7|1260.5|1260|1259.1|1258.6|1029
1607613300000|2020-12-10 15:15:00|1259.5|1259|1259.5|1259|1260|1259.5|1258.7|1258.2|789
1607613600000|2020-12-10 15:20:00|1259.6|1259.1|1259.7|1259.2|1260.5|1260|1259.4|1258.9|1163
1607613900000|2020-12-10 15:25:00|1259.8|1259.3|1260.1|1259.6|1260.5|1260|1259.6|1259.1|1316
1607614200000|2020-12-10 15:30:00|1260.2|1259.7|1259.8|1259.3|1260.7|1260.2|1259.8|1259.3|882
1607614500000|2020-12-10 15:35:00|1259.9|1259.4|1262.5|1262|1262.6|1262.1|1259.8|1259.3|1983
1607614800000|2020-12-10 15:40:00|1262.6|1262.1|1262.7|1262.2|1263|1262.5|1262.1|1261.6|2088
1607615100000|2020-12-10 15:45:00|1262.8|1262.3|1261.9|1261.4|1262.9|1262.4|1261.6|1261.1|699
1607615400000|2020-12-10 15:50:00|1262|1261.5|1263.2|1262.7|1263.2|1262.7|1262|1261.5|785
1607615700000|2020-12-10 15:55:00|1263.1|1262.6|1262.9|1262.4|1263.4|1262.9|1262.2|1261.7|10701
1607616000000|2020-12-10 16:00:00|1262.8|1262.3|1263.5|1263|1263.8|1263.3|1262.3|1261.8|1216
1607616300000|2020-12-10 16:05:00|1263.6|1263.1|1262.8|1262.3|1264|1263.5|1262.8|1262.3|680
1607616600000|2020-12-10 16:10:00|1262.6|1262.1|1263|1262.5|1263.1|1262.6|1261.9|1261.4|1117
1607616900000|2020-12-10 16:15:00|1263.1|1262.6|1264.1|1263.6|1264.2|1263.7|1262.9|1262.4|1399
1607617200000|2020-12-10 16:20:00|1264.3|1263.8|1264.1|1263.6|1264.4|1263.9|1263.4|1262.9|1222
1607617500000|2020-12-10 16:25:00|1264.2|1263.7|1263.1|1262.6|1264.4|1263.9|1263.1|1262.6|979
1607617800000|2020-12-10 16:30:00|1263.2|1262.7|1263|1262.5|1263.7|1263.2|1262.7|1262.2|1097
1607618100000|2020-12-10 16:35:00|1262.9|1262.4|1262|1261.5|1263.3|1262.8|1261.9|1261.4|1046
1607618400000|2020-12-10 16:40:00|1262.1|1261.6|1261|1260.5|1262.1|1261.6|1261|1260.5|1719
1607618700000|2020-12-10 16:45:00|1260.9|1260.4|1261.8|1261.3|1261.8|1261.3|1260.8|1260.3|582
1607619000000|2020-12-10 16:50:00|1261.7|1261.2|1260.5|1260|1261.7|1261.2|1260.5|1260|477
1607619300000|2020-12-10 16:55:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.8|1259.3|985
1607619600000|2020-12-10 17:00:00|1260.6|1260.1|1262.2|1261.7|1262.2|1261.7|1260.5|1260|484
1607619900000|2020-12-10 17:05:00|1262.3|1261.8|1262.9|1262.4|1263|1262.5|1262.2|1261.7|497
1607620200000|2020-12-10 17:10:00|1263|1262.5|1262.6|1262.1|1263.2|1262.7|1262.4|1261.9|526
1607620500000|2020-12-10 17:15:00|1262.7|1262.2|1262.6|1262.1|1262.9|1262.4|1262.5|1262|665
1607620800000|2020-12-10 17:20:00|1262.7|1262.2|1262.5|1262|1262.7|1262.2|1261.7|1261.2|419
1607621100000|2020-12-10 17:25:00|1262.6|1262.1|1262.8|1262.3|1262.8|1262.3|1262.4|1261.9|576
1607621400000|2020-12-10 17:30:00|1262.9|1262.4|1263.3|1262.8|1263.6|1263.1|1262.9|1262.4|351
1607621700000|2020-12-10 17:35:00|1263.4|1262.9|1262.8|1262.3|1263.4|1262.9|1262.7|1262.2|281
1607622000000|2020-12-10 17:40:00|1262.7|1262.2|1263|1262.5|1263.3|1262.8|1262.6|1262.1|398
1607622300000|2020-12-10 17:45:00|1262.9|1262.4|1262.3|1261.8|1263.3|1262.8|1262.2|1261.7|2598
1607622600000|2020-12-10 17:50:00|1262.1|1261.6|1261|1260.5|1262.2|1261.7|1261|1260.5|927
1607622900000|2020-12-10 17:55:00|1260.9|1260.4|1261.5|1261|1261.7|1261.2|1260.8|1260.3|2193
1607623200000|2020-12-10 18:00:00|1261.4|1260.9|1262.2|1261.7|1262.4|1261.9|1261|1260.5|804
1607623500000|2020-12-10 18:05:00|1262.1|1261.6|1262.9|1262.4|1263|1262.5|1262.1|1261.6|4362
1607623800000|2020-12-10 18:10:00|1262.8|1262.3|1263.7|1263.2|1263.8|1263.3|1262.8|1262.3|731
1607624100000|2020-12-10 18:15:00|1263.8|1263.3|1264.1|1263.6|1264.1|1263.6|1263.6|1263.1|1831
1607624400000|2020-12-10 18:20:00|1264.2|1263.7|1263.9|1263.4|1264.2|1263.7|1263.8|1263.3|1084
1607624700000|2020-12-10 18:25:00|1263.8|1263.3|1264.4|1263.9|1264.6|1264.1|1263.8|1263.3|1128
1607625000000|2020-12-10 18:30:00|1264.3|1263.8|1264.2|1263.7|1264.7|1264.2|1263.7|1263.2|860
1607625300000|2020-12-10 18:35:00|1264.1|1263.6|1264|1263.5|1264.2|1263.7|1263.5|1263|771
1607625600000|2020-12-10 18:40:00|1263.9|1263.4|1264.1|1263.6|1264.1|1263.6|1263.5|1263|497
1607625900000|2020-12-10 18:45:00|1264|1263.5|1263.7|1263.2|1264.3|1263.8|1263.7|1263.2|1034
1607626200000|2020-12-10 18:50:00|1263.9|1263.4|1264.3|1263.8|1264.3|1263.8|1263.6|1263.1|905
1607626500000|2020-12-10 18:55:00|1264.2|1263.7|1264.6|1264.1|1264.7|1264.2|1263.7|1263.2|1143
1607626800000|2020-12-10 19:00:00|1264.8|1264.3|1263.4|1262.9|1264.9|1264.4|1263.4|1262.9|694
1607627100000|2020-12-10 19:05:00|1263.2|1262.7|1263.7|1263.2|1264|1263.5|1263.2|1262.7|527
1607627400000|2020-12-10 19:10:00|1263.8|1263.3|1262.6|1262.1|1263.9|1263.4|1262.2|1261.7|946
1607627700000|2020-12-10 19:15:00|1262.5|1262|1262.7|1262.2|1263.2|1262.7|1262.2|1261.7|2818
1607628000000|2020-12-10 19:20:00|1262.6|1262.1|1262.5|1262|1262.9|1262.4|1262.1|1261.6|742
1607628300000|2020-12-10 19:25:00|1262.4|1261.9|1262.5|1262|1263.1|1262.6|1262.4|1261.9|737
1607628600000|2020-12-10 19:30:00|1262.2|1261.7|1263.1|1262.6|1263.2|1262.7|1262.2|1261.7|465
1607628900000|2020-12-10 19:35:00|1263.2|1262.7|1263.7|1263.2|1263.8|1263.3|1263|1262.5|555
1607629200000|2020-12-10 19:40:00|1263.6|1263.1|1263.8|1263.3|1264|1263.5|1263.4|1262.9|756
1607629500000|2020-12-10 19:45:00|1263.9|1263.4|1264|1263.5|1264.3|1263.8|1263.9|1263.4|680
1607629800000|2020-12-10 19:50:00|1264.1|1263.6|1264|1263.5|1264.3|1263.8|1263.9|1263.4|934
1607630100000|2020-12-10 19:55:00|1263.9|1263.4|1263.1|1262.6|1264|1263.5|1262.8|1262.3|833
1607630400000|2020-12-10 20:00:00|1263|1262.5|1263.6|1263.1|1263.9|1263.4|1262.9|1262.4|2131
1607630700000|2020-12-10 20:05:00|1263.7|1263.2|1263.6|1263.1|1264|1263.5|1263.5|1263|685
1607631000000|2020-12-10 20:10:00|1263.7|1263.2|1264.5|1264|1264.6|1264.1|1263.4|1262.9|2724
1607631300000|2020-12-10 20:15:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|322
1607631600000|2020-12-10 20:20:00|1264.8|1264.3|1265.4|1264.9|1265.4|1264.9|1264.7|1264.2|2305
1607631900000|2020-12-10 20:25:00|1265.3|1264.8|1265.2|1264.7|1265.6|1265.1|1264.8|1264.3|387
1607632200000|2020-12-10 20:30:00|1265.3|1264.8|1265.5|1265|1265.6|1265.1|1265.2|1264.7|529
1607632500000|2020-12-10 20:35:00|1265.6|1265.1|1266.1|1265.6|1266.3|1265.8|1265.4|1264.9|604
1607632800000|2020-12-10 20:40:00|1266|1265.5|1266.2|1265.7|1266.4|1265.9|1266|1265.5|494
1607633100000|2020-12-10 20:45:00|1266.3|1265.8|1266.8|1266.3|1267.6|1267.1|1266.1|1265.6|1552
1607633400000|2020-12-10 20:50:00|1266.9|1266.4|1266.6|1266.1|1267|1266.5|1266.2|1265.7|2852
1607633700000|2020-12-10 20:55:00|1266.5|1266|1266.5|1266|1266.9|1266.4|1265.3|1264.8|9880
1607634000000|2020-12-10 21:00:00|1266.6|1265.6|1266.1|1265.1|1266.9|1265.9|1265.8|1264.8|1034
1607634300000|2020-12-10 21:05:00|1266|1265|1265.8|1264.8|1266.1|1265.1|1265.5|1264.5|92
1607634600000|2020-12-10 21:10:00|1265.7|1264.7|1265.6|1264.6|1266|1265|1265.6|1264.6|2758
1607634900000|2020-12-10 21:15:00|1266.2|1265.2|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|41
1607635200000|2020-12-10 21:20:00|1265.8|1264.8|1265.9|1264.9|1265.9|1264.9|1265.8|1264.8|15
1607635500000|2020-12-10 21:25:00|1266|1265|1266.3|1265.3|1266.4|1265.4|1266|1265|93
1607635800000|2020-12-10 21:30:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1266.1|1265.1|17
1607636100000|2020-12-10 21:35:00|1266.4|1265.4|1266.5|1265.5|1266.5|1265.5|1266.4|1265.4|6
1607636400000|2020-12-10 21:40:00|1266.6|1265.6|1266.9|1265.9|1266.9|1265.9|1266.6|1265.6|63
1607637300000|2020-12-10 21:55:00|1266.8|1265.8|1267.2|1266.2|1267.2|1266.2|1266.8|1265.8|6
1607640300000|2020-12-10 22:45:00|||||||||70
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1266.7|1264.7|1268|1266|1266.2|1264.2|0
1607641500000|2020-12-10 23:05:00|1266.8|1264.8|1267.3|1265.3|1267.3|1265.3|1266.7|1264.7|0
1607641800000|2020-12-10 23:10:00|1267.4|1265.4|1267.1|1265.1|1267.5|1265.5|1267.1|1265.1|0
1607642100000|2020-12-10 23:15:00|1267|1265|1267.5|1265.5|1267.5|1265.5|1266.9|1264.9|0
1607642400000|2020-12-10 23:20:00|1267.6|1265.6|1268.1|1266.1|1268.1|1266.1|1267.5|1265.5|0
1607642700000|2020-12-10 23:25:00|1268.2|1266.2|1267.8|1265.8|1268.2|1266.2|1267.4|1265.4|0
1607643000000|2020-12-10 23:30:00|1267.9|1265.9|1268.7|1266.7|1268.8|1266.8|1267.9|1265.9|0
1607643300000|2020-12-10 23:35:00|1268.8|1266.8|1268.5|1266.5|1269|1267|1268.5|1266.5|0
1607643600000|2020-12-10 23:40:00|1268.6|1266.6|1268.5|1266.5|1268.6|1266.6|1268.4|1266.4|0
1607643900000|2020-12-10 23:45:00|1268.4|1266.4|1268.3|1266.3|1268.5|1266.5|1268.2|1266.2|0
1607644200000|2020-12-10 23:50:00|1268.2|1266.2|1268.1|1266.1|1268.3|1266.3|1268|1266|0
1607644500000|2020-12-10 23:55:00|1268|1266|1268.2|1266.2|1268.6|1266.6|1268|1266|0
1607644800000|2020-12-11 00:00:00|1268.1|1266.1|1269|1267|1269|1267|1268|1266|0
1607645100000|2020-12-11 00:05:00|1269.1|1267.1|1268.6|1266.6|1269.2|1267.2|1268.6|1266.6|0
1607645400000|2020-12-11 00:10:00|1268.5|1266.5|1268.6|1266.6|1268.9|1266.9|1268.4|1266.4|0
1607645700000|2020-12-11 00:15:00|1268.7|1266.7|1268.4|1266.4|1269.1|1267.1|1268.4|1266.4|0
1607646000000|2020-12-11 00:20:00|1268.5|1266.5|1268|1266|1268.6|1266.6|1268|1266|0
1607646300000|2020-12-11 00:25:00|1268.1|1266.1|1268|1266|1268.3|1266.3|1267.9|1265.9|0
1607646600000|2020-12-11 00:30:00|1268.1|1266.1|1268|1266|1268.2|1266.2|1267.9|1265.9|0
1607646900000|2020-12-11 00:35:00|1268.1|1266.1|1268|1266|1268.1|1266.1|1268|1266|0
1607647200000|2020-12-11 00:40:00|1268.1|1266.1|1268.2|1266.2|1268.3|1266.3|1268|1266|0
1607647500000|2020-12-11 00:45:00|1268.1|1266.1|1267.5|1265.5|1268.2|1266.2|1267.4|1265.4|0
1607647800000|2020-12-11 00:50:00|1267.6|1265.6|1267|1265|1267.7|1265.7|1266.9|1264.9|0
1607648100000|2020-12-11 00:55:00|1267.1|1265.1|1267.7|1265.7|1267.8|1265.8|1267.1|1265.1|0
1607648400000|2020-12-11 01:00:00|1263.6|1262.6|1266.4|1265.4|1266.4|1265.4|1263.6|1262.6|7
1607648700000|2020-12-11 01:05:00|1267.4|1266.4|1268.7|1267.7|1268.7|1267.7|1267.4|1266.4|32
1607649000000|2020-12-11 01:10:00|1268.4|1267.4|1269|1268|1269.2|1268.2|1268.4|1267.4|28
1607649300000|2020-12-11 01:15:00|1268.7|1267.7|1267.4|1266.4|1269.1|1268.1|1266.9|1265.9|85
1607649600000|2020-12-11 01:20:00|1267.6|1266.6|1268.2|1267.2|1268.6|1267.6|1267.6|1266.6|42
1607649900000|2020-12-11 01:25:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.4|1265.4|12
1607650200000|2020-12-11 01:30:00|1267.1|1266.1|1266.5|1265.5|1267.1|1266.1|1265.2|1264.2|22
1607650500000|2020-12-11 01:35:00|1266.7|1265.7|1266.5|1265.5|1266.9|1265.9|1266|1265|18
1607650800000|2020-12-11 01:40:00|1266.3|1265.3|1268.7|1267.7|1268.7|1267.7|1266.3|1265.3|57
1607651100000|2020-12-11 01:45:00|1269|1268|1268.9|1267.9|1269.4|1268.4|1268.8|1267.8|32
1607651400000|2020-12-11 01:50:00|1269.6|1268.6|1270.2|1269.2|1270.6|1269.6|1269.6|1268.6|20
1607651700000|2020-12-11 01:55:00|1270.5|1269.5|1269.7|1268.7|1271.4|1270.4|1269.7|1268.7|34
1607652000000|2020-12-11 02:00:00|1269.8|1268.8|1268.5|1267.5|1269.8|1268.8|1268.3|1267.3|15
1607652300000|2020-12-11 02:05:00|1269|1268|1269|1268|1269.1|1268.1|1268.8|1267.8|7
1607652900000|2020-12-11 02:15:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1268.4|1267.4|14
1607653200000|2020-12-11 02:20:00|1268.7|1267.7|1267.8|1266.8|1268.7|1267.7|1267.8|1266.8|13
1607653500000|2020-12-11 02:25:00|1267.9|1266.9|1265.5|1264.5|1267.9|1266.9|1265.4|1264.4|21
1607653800000|2020-12-11 02:30:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1264.8|1263.8|30
1607654100000|2020-12-11 02:35:00|1265.2|1264.2|1263.7|1262.7|1265.2|1264.2|1263.7|1262.7|7
1607654400000|2020-12-11 02:40:00|1263.5|1262.5|1263.2|1262.2|1263.5|1262.5|1262.2|1261.2|29
1607654700000|2020-12-11 02:45:00|1262.8|1261.8|1263.7|1262.7|1263.7|1262.7|1262.8|1261.8|4
1607655000000|2020-12-11 02:50:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.6|1261.6|10
1607655300000|2020-12-11 02:55:00|1262.7|1261.7|1261.9|1260.9|1263.2|1262.2|1261.4|1260.4|106
1607655600000|2020-12-11 03:00:00|1261.7|1260.7|1263.1|1262.1|1263.1|1262.1|1261.7|1260.7|20
1607655900000|2020-12-11 03:05:00|1262.8|1261.8|1261.9|1260.9|1263|1262|1261.7|1260.7|40
1607656200000|2020-12-11 03:10:00|1262|1261|1260.3|1259.3|1262.2|1261.2|1260.1|1259.1|81
1607656500000|2020-12-11 03:15:00|1260.2|1259.2|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|12
1607656800000|2020-12-11 03:20:00|1260.7|1259.7|1260.7|1259.7|1261|1260|1260.6|1259.6|7
1607657100000|2020-12-11 03:25:00|1260.8|1259.8|1261.8|1260.8|1261.8|1260.8|1260.7|1259.7|9
1607657400000|2020-12-11 03:30:00|1262|1261|1262|1261|1262.1|1261.1|1261.8|1260.8|6
1607657700000|2020-12-11 03:35:00|1261.9|1260.9|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|6
1607658000000|2020-12-11 03:40:00|1262.2|1261.2|1262.4|1261.4|1262.4|1261.4|1262.2|1261.2|3
1607658300000|2020-12-11 03:45:00|1262.5|1261.5|1262.6|1261.6|1262.6|1261.6|1262.5|1261.5|6
1607658900000|2020-12-11 03:55:00|1263|1262|1263.4|1262.4|1263.4|1262.4|1263|1262|4
1607660100000|2020-12-11 04:15:00|||||||||279
1607660700000|2020-12-11 04:25:00|1263.3|1262.3|1262.8|1261.8|1263.3|1262.3|1262.8|1261.8|8
1607661000000|2020-12-11 04:30:00|1263|1262|1263.3|1262.3|1263.3|1262.3|1263|1262|2
1607661300000|2020-12-11 04:35:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263.2|1262.2|2
1607661600000|2020-12-11 04:40:00|1263.5|1262.5|1263.4|1262.4|1263.5|1262.5|1263.4|1262.4|9
1607661900000|2020-12-11 04:45:00|1263.5|1262.5|1263.7|1262.7|1263.7|1262.7|1263.5|1262.5|6
1607662200000|2020-12-11 04:50:00|1263.5|1262.5|1263.6|1262.6|1263.6|1262.6|1263.5|1262.5|3
1607662800000|2020-12-11 05:00:00|1263.5|1262.5|1263.6|1262.6|1264.2|1263.2|1263.5|1262.5|18
1607663100000|2020-12-11 05:05:00|1263.9|1262.9|1264.7|1263.7|1264.7|1263.7|1263.9|1262.9|6
1607663400000|2020-12-11 05:10:00|1264.6|1263.6|1264.8|1263.8|1265|1264|1264.5|1263.5|10
1607663700000|2020-12-11 05:15:00|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|2
1607664000000|2020-12-11 05:20:00|||||||||2
1607664300000|2020-12-11 05:25:00|1265.2|1264.2|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|15
1607664600000|2020-12-11 05:30:00|1265.4|1264.4|1265.8|1264.8|1266|1265|1265.4|1264.4|37
1607664900000|2020-12-11 05:35:00|1265.9|1264.9|1266.7|1265.7|1266.7|1265.7|1265.9|1264.9|32
1607665200000|2020-12-11 05:40:00|1266.6|1265.6|1266.4|1265.4|1266.6|1265.6|1266.4|1265.4|16
1607665800000|2020-12-11 05:50:00|1265.1|1264.1|1265.4|1264.4|1265.5|1264.5|1265.1|1264.1|12
1607666100000|2020-12-11 05:55:00|1264.6|1263.6|1264.9|1263.9|1264.9|1263.9|1264.6|1263.6|123
1607666400000|2020-12-11 06:00:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.7|1263.7|4
1607666700000|2020-12-11 06:05:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|4
1607667000000|2020-12-11 06:10:00|1263.4|1262.4|1262.9|1261.9|1263.4|1262.4|1262.6|1261.6|53
1607667300000|2020-12-11 06:15:00|1263.1|1262.1|1263|1262|1263.1|1262.1|1262.7|1261.7|11
1607667600000|2020-12-11 06:20:00|1263.1|1262.1|1264.1|1263.1|1264.2|1263.2|1263.1|1262.1|40
1607667900000|2020-12-11 06:25:00|1264.6|1263.6|1265.3|1264.3|1265.3|1264.3|1264.5|1263.5|13
1607668200000|2020-12-11 06:30:00|1265.4|1264.4|1264.9|1263.9|1266.1|1265.1|1264.9|1263.9|37
1607668500000|2020-12-11 06:35:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|3
1607668800000|2020-12-11 06:40:00|1265.4|1264.4|1265.6|1264.6|1265.6|1264.6|1265.4|1264.4|8
1607669100000|2020-12-11 06:45:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1265.2|1264.2|19
1607669700000|2020-12-11 06:55:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|8
1607670000000|2020-12-11 07:00:00|1265.5|1264.5|1266|1265|1266.4|1265.4|1265.5|1264.5|7
1607670300000|2020-12-11 07:05:00|1265.9|1264.9|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|9
1607670600000|2020-12-11 07:10:00|1266.4|1265.4|1267|1266|1267|1266|1266.4|1265.4|50
1607670900000|2020-12-11 07:15:00|1267.1|1266.1|1266.8|1265.8|1267.4|1266.4|1266.5|1265.5|64
1607671200000|2020-12-11 07:20:00|1266.5|1265.5|1266.8|1265.8|1267|1266|1266.5|1265.5|76
1607671500000|2020-12-11 07:25:00|1266.7|1265.7|1266.7|1265.7|1266.8|1265.8|1266.7|1265.7|80
1607671800000|2020-12-11 07:30:00|1266.3|1265.3|1266.2|1265.2|1266.3|1265.3|1266.2|1265.2|4
1607672100000|2020-12-11 07:35:00|1266.3|1265.3|1266.2|1265.2|1266.3|1265.3|1266|1265|4
1607672400000|2020-12-11 07:40:00|1266.1|1265.1|1265.9|1264.9|1266.2|1265.2|1265.7|1264.7|28
1607672700000|2020-12-11 07:45:00|1265.6|1264.6|1265.5|1264.5|1266|1265|1265.5|1264.5|22
1607673000000|2020-12-11 07:50:00|1265.3|1264.3|1264.5|1263.5|1265.3|1264.3|1264.5|1263.5|39
1607673300000|2020-12-11 07:55:00|1264.6|1263.6|1263.8|1262.8|1264.7|1263.7|1263.6|1262.6|103
1607673600000|2020-12-11 08:00:00|1263.7|1262.7|1264.2|1263.2|1264.6|1263.6|1263.4|1262.4|246
1607673900000|2020-12-11 08:05:00|1264.3|1263.3|1265.5|1264.5|1265.6|1264.6|1264.2|1263.2|161
1607674200000|2020-12-11 08:10:00|1265.4|1264.4|1264.4|1263.4|1265.6|1264.6|1264.4|1263.4|4816
1607674500000|2020-12-11 08:15:00|1264.3|1263.3|1262.6|1261.6|1264.3|1263.3|1262.4|1261.4|221
1607674800000|2020-12-11 08:20:00|1262.7|1261.7|1262.1|1261.1|1263.3|1262.3|1262.1|1261.1|97
1607675100000|2020-12-11 08:25:00|1262|1261|1260.9|1259.9|1262.1|1261.1|1260.9|1259.9|135
1607675400000|2020-12-11 08:30:00|1261|1260|1259.5|1258.5|1261|1260|1259|1258|1494
1607675700000|2020-12-11 08:35:00|1259.9|1258.9|1259.4|1258.4|1260.4|1259.4|1259|1258|134
1607676000000|2020-12-11 08:40:00|1259|1258|1260.1|1259.1|1260.2|1259.2|1258.7|1257.7|133
1607676300000|2020-12-11 08:45:00|1259.8|1258.8|1257.3|1256.3|1259.8|1258.8|1257.3|1256.3|245
1607676600000|2020-12-11 08:50:00|1257.2|1256.2|1256.3|1255.3|1257.9|1256.9|1256.2|1255.2|461
1607676900000|2020-12-11 08:55:00|1256.2|1255.2|1258.3|1257.3|1258.3|1257.3|1256.1|1255.1|178
1607677200000|2020-12-11 09:00:00|1258.2|1257.2|1259.1|1258.1|1259.2|1258.2|1258.2|1257.2|228
1607677500000|2020-12-11 09:05:00|1259|1258|1258.8|1257.8|1259.8|1258.8|1258.6|1257.6|423
1607677800000|2020-12-11 09:10:00|1258.7|1257.7|1258.5|1257.5|1259.3|1258.3|1258.5|1257.5|113
1607678100000|2020-12-11 09:15:00|1258.4|1257.4|1259.9|1258.9|1260.3|1259.3|1258.3|1257.3|258
1607678400000|2020-12-11 09:20:00|1259.8|1258.8|1259.2|1258.2|1260.3|1259.3|1259|1258|146
1607678700000|2020-12-11 09:25:00|1259.1|1258.1|1259.1|1258.1|1259.6|1258.6|1258.8|1257.8|131
1607679000000|2020-12-11 09:30:00|1259|1258|1259|1258|1259.4|1258.4|1258.6|1257.6|381
1607679300000|2020-12-11 09:35:00|1258.9|1257.9|1259.8|1258.8|1259.8|1258.8|1258.9|1257.9|101
1607679600000|2020-12-11 09:40:00|1259.7|1258.7|1259.4|1258.4|1259.7|1258.7|1259|1258|163
1607679900000|2020-12-11 09:45:00|1259.3|1258.3|1259.1|1258.1|1260|1259|1259.1|1258.1|91
1607680200000|2020-12-11 09:50:00|1259.2|1258.2|1258.4|1257.4|1259.2|1258.2|1258.2|1257.2|245
1607680500000|2020-12-11 09:55:00|1258.3|1257.3|1257.9|1256.9|1258.4|1257.4|1257.5|1256.5|361
1607680800000|2020-12-11 10:00:00|1257.8|1256.8|1258.3|1257.3|1258.3|1257.3|1257.4|1256.4|424
1607681100000|2020-12-11 10:05:00|1258.4|1257.4|1258.6|1257.6|1258.8|1257.8|1258.2|1257.2|5238
1607681400000|2020-12-11 10:10:00|1258.5|1257.5|1258.3|1257.3|1258.7|1257.7|1258.1|1257.1|172
1607681700000|2020-12-11 10:15:00|1258.2|1257.2|1258.9|1257.9|1259.2|1258.2|1258.1|1257.1|1075
1607682000000|2020-12-11 10:20:00|1259|1258|1259.1|1258.1|1259.1|1258.1|1258.4|1257.4|271
1607682300000|2020-12-11 10:25:00|1259.2|1258.2|1258.8|1257.8|1259.3|1258.3|1258.7|1257.7|90
1607682600000|2020-12-11 10:30:00|1258.9|1257.9|1257.8|1256.8|1259.1|1258.1|1257.6|1256.6|3387
1607682900000|2020-12-11 10:35:00|1257.7|1256.7|1256.7|1255.7|1257.7|1256.7|1256.4|1255.4|1410
1607683200000|2020-12-11 10:40:00|1256.6|1255.6|1255.7|1254.7|1256.9|1255.9|1255.7|1254.7|3113
1607683500000|2020-12-11 10:45:00|1255.8|1254.8|1255.8|1254.8|1255.9|1254.9|1255.2|1254.2|359
1607683800000|2020-12-11 10:50:00|1255.7|1254.7|1256|1255|1256.3|1255.3|1255.6|1254.6|109
1607684100000|2020-12-11 10:55:00|1255.6|1254.6|1253.5|1252.5|1255.7|1254.7|1253.2|1252.2|557
1607684400000|2020-12-11 11:00:00|1253.6|1252.6|1254.5|1253.5|1254.7|1253.7|1252.9|1251.9|168
1607684700000|2020-12-11 11:05:00|1254.2|1253.2|1253.4|1252.4|1254.5|1253.5|1252.4|1251.4|2295
1607685000000|2020-12-11 11:10:00|1253.3|1252.3|1253.5|1252.5|1254.1|1253.1|1252.9|1251.9|1118
1607685300000|2020-12-11 11:15:00|1253.2|1252.2|1253.7|1252.7|1253.8|1252.8|1253.1|1252.1|219
1607685600000|2020-12-11 11:20:00|1253.8|1252.8|1253.6|1252.6|1254.3|1253.3|1252.9|1251.9|490
1607685900000|2020-12-11 11:25:00|1253.7|1252.7|1252|1251|1253.8|1252.8|1251.8|1250.8|263
1607686200000|2020-12-11 11:30:00|1251.9|1250.9|1253.8|1252.8|1253.8|1252.8|1251.9|1250.9|73
1607686500000|2020-12-11 11:35:00|1253.7|1252.7|1254.8|1253.8|1254.9|1253.9|1253.4|1252.4|663
1607686800000|2020-12-11 11:40:00|1254.6|1253.6|1254.3|1253.3|1254.7|1253.7|1254.1|1253.1|174
1607687100000|2020-12-11 11:45:00|1254.2|1253.2|1254.4|1253.4|1254.6|1253.6|1254.1|1253.1|319
1607687400000|2020-12-11 11:50:00|1254.5|1253.5|1254|1253|1255.1|1254.1|1253.8|1252.8|1366
1607687700000|2020-12-11 11:55:00|1253.9|1252.9|1254.9|1253.9|1255.1|1254.1|1253.9|1252.9|173
1607688000000|2020-12-11 12:00:00|1254.8|1253.8|1255.2|1254.2|1255.5|1254.5|1254.8|1253.8|178
1607688300000|2020-12-11 12:05:00|1255.1|1254.1|1255.1|1254.1|1255.4|1254.4|1254.8|1253.8|160
1607688600000|2020-12-11 12:10:00|1255|1254|1254.7|1253.7|1255.1|1254.1|1254.6|1253.6|38
1607688900000|2020-12-11 12:15:00|1255|1254|1255.7|1254.7|1255.9|1254.9|1254.8|1253.8|148
1607689200000|2020-12-11 12:20:00|1255.6|1254.6|1255.2|1254.2|1255.6|1254.6|1255.1|1254.1|39
1607689500000|2020-12-11 12:25:00|1255.1|1254.1|1255|1254|1255.2|1254.2|1254.8|1253.8|106
1607689800000|2020-12-11 12:30:00|1254.9|1253.9|1254.7|1253.7|1254.9|1253.9|1254.3|1253.3|53
1607690100000|2020-12-11 12:35:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.7|1253.7|48
1607690400000|2020-12-11 12:40:00|1255.2|1254.2|1255.2|1254.2|1255.4|1254.4|1254.9|1253.9|53
1607690700000|2020-12-11 12:45:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255|1254|545
1607691000000|2020-12-11 12:50:00|1255.3|1254.3|1255.5|1254.5|1256.1|1255.1|1255.3|1254.3|107
1607691300000|2020-12-11 12:55:00|1255.6|1254.6|1255.5|1254.5|1255.8|1254.8|1255.4|1254.4|175
1607691600000|2020-12-11 13:00:00|1255.4|1254.4|1255.7|1254.7|1256.3|1255.3|1255.3|1254.3|466
1607691900000|2020-12-11 13:05:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.4|1254.4|581
1607692200000|2020-12-11 13:10:00|1255.7|1254.7|1255.6|1254.6|1255.8|1254.8|1255.3|1254.3|228
1607692500000|2020-12-11 13:15:00|1255.7|1254.7|1255.4|1254.4|1255.8|1254.8|1255.3|1254.3|163
1607692800000|2020-12-11 13:20:00|1255.3|1254.3|1254.9|1253.9|1255.4|1254.4|1254.8|1253.8|178
1607693100000|2020-12-11 13:25:00|1255|1254|1255.2|1254.2|1255.4|1254.4|1255|1254|127
1607693400000|2020-12-11 13:30:00|1255.5|1254.5|1256.2|1255.2|1256.4|1255.4|1255.4|1254.4|555
1607693700000|2020-12-11 13:35:00|1256.1|1255.1|1256.2|1255.2|1256.3|1255.3|1255.8|1254.8|175
1607694000000|2020-12-11 13:40:00|1256.3|1255.3|1256.3|1255.3|1256.4|1255.4|1256|1255|242
1607694300000|2020-12-11 13:45:00|1256.4|1255.4|1256.4|1255.4|1256.5|1255.5|1256.2|1255.2|69
1607694600000|2020-12-11 13:50:00|1256.3|1255.3|1256.7|1255.7|1256.8|1255.8|1255.5|1254.5|4701
1607694900000|2020-12-11 13:55:00|1256.8|1255.8|1257.1|1256.1|1257.3|1256.3|1256.3|1255.3|815
1607695200000|2020-12-11 14:00:00|1257|1256|1256.8|1255.8|1257.1|1256.1|1256.6|1255.6|937
1607695500000|2020-12-11 14:05:00|1257|1256|1256.9|1255.9|1257|1256|1256.4|1255.4|272
1607695800000|2020-12-11 14:10:00|1257.2|1256.2|1256.9|1255.9|1257.3|1256.3|1256.5|1255.5|186
1607696100000|2020-12-11 14:15:00|1257.1|1256.1|1257.5|1256.5|1257.7|1256.7|1256.8|1255.8|386
1607696400000|2020-12-11 14:20:00|1257.6|1256.6|1258.2|1257.2|1258.3|1257.3|1257.6|1256.6|205
1607696700000|2020-12-11 14:25:00|1258|1257|1259|1258|1259.1|1258.1|1257.7|1256.7|776
1607697000000|2020-12-11 14:30:00|1258.8|1258.3|1257.7|1257.2|1260.1|1259.6|1256.7|1256.2|13625
1607697300000|2020-12-11 14:35:00|1257.9|1257.4|1258.4|1257.9|1259.6|1259.1|1257.7|1257.2|1440
1607697600000|2020-12-11 14:40:00|1258.5|1258|1255.2|1254.7|1259|1258.5|1255|1254.5|2872
1607697900000|2020-12-11 14:45:00|1255.3|1254.8|1257.7|1257.2|1257.9|1257.4|1255.1|1254.6|1296
1607698200000|2020-12-11 14:50:00|1257.6|1257.1|1258.6|1258.1|1258.6|1258.1|1256.5|1256|774
1607698500000|2020-12-11 14:55:00|1258.7|1258.2|1258.1|1257.6|1258.9|1258.4|1257.9|1257.4|1859
1607698800000|2020-12-11 15:00:00|1257.9|1257.4|1258.5|1258|1259.7|1259.2|1257.9|1257.4|1553
1607699100000|2020-12-11 15:05:00|1258.6|1258.1|1259|1258.5|1259.4|1258.9|1258.3|1257.8|1079
1607699400000|2020-12-11 15:10:00|1258.8|1258.3|1260.4|1259.9|1260.7|1260.2|1258.8|1258.3|5579
1607699700000|2020-12-11 15:15:00|1260.5|1260|1260.8|1260.3|1261.1|1260.6|1259.9|1259.4|835
1607700000000|2020-12-11 15:20:00|1260.7|1260.2|1260.7|1260.2|1261.1|1260.6|1260.3|1259.8|11970
1607700300000|2020-12-11 15:25:00|1260.8|1260.3|1261|1260.5|1261.9|1261.4|1260.5|1260|7654
1607700600000|2020-12-11 15:30:00|1260.9|1260.4|1260.4|1259.9|1261|1260.5|1259.8|1259.3|5485
1607700900000|2020-12-11 15:35:00|1260.3|1259.8|1260.3|1259.8|1260.7|1260.2|1259.7|1259.2|879
1607701200000|2020-12-11 15:40:00|1260.2|1259.7|1260.3|1259.8|1260.7|1260.2|1260|1259.5|1391
1607701500000|2020-12-11 15:45:00|1260.2|1259.7|1259.5|1259|1260.8|1260.3|1259.5|1259|3069
1607701800000|2020-12-11 15:50:00|1259.4|1258.9|1258|1257.5|1259.5|1259|1257.9|1257.4|1845
1607702100000|2020-12-11 15:55:00|1258.1|1257.6|1258.9|1258.4|1258.9|1258.4|1257.7|1257.2|19399
1607702400000|2020-12-11 16:00:00|1259|1258.5|1259.7|1259.2|1260|1259.5|1258.9|1258.4|9939
1607702700000|2020-12-11 16:05:00|1259.6|1259.1|1259.8|1259.3|1260.6|1260.1|1259.5|1259|6639
1607703000000|2020-12-11 16:10:00|1259.9|1259.4|1259.6|1259.1|1260|1259.5|1259|1258.5|1136
1607703300000|2020-12-11 16:15:00|1259.5|1259|1260.4|1259.9|1260.5|1260|1259.3|1258.8|10084
1607703600000|2020-12-11 16:20:00|1260.5|1260|1259.3|1258.8|1260.6|1260.1|1259.1|1258.6|2386
1607703900000|2020-12-11 16:25:00|1259.4|1258.9|1258.8|1258.3|1259.5|1259|1258.6|1258.1|4972
1607704200000|2020-12-11 16:30:00|1258.7|1258.2|1258.9|1258.4|1259.5|1259|1258.7|1258.2|856
1607704500000|2020-12-11 16:35:00|1259|1258.5|1258.4|1257.9|1259.2|1258.7|1258.3|1257.8|1320
1607704800000|2020-12-11 16:40:00|1258.3|1257.8|1258.8|1258.3|1259.4|1258.9|1258.2|1257.7|1551
1607705100000|2020-12-11 16:45:00|1258.7|1258.2|1259.7|1259.2|1259.7|1259.2|1258.6|1258.1|1179
1607705400000|2020-12-11 16:50:00|1259.6|1259.1|1259.3|1258.8|1259.9|1259.4|1259.1|1258.6|3116
1607705700000|2020-12-11 16:55:00|1259.2|1258.7|1259.6|1259.1|1259.7|1259.2|1258.9|1258.4|2034
1607706000000|2020-12-11 17:00:00|1259.7|1259.2|1259.1|1258.6|1260.2|1259.7|1259.1|1258.6|1545
1607706300000|2020-12-11 17:05:00|1259.2|1258.7|1259.1|1258.6|1259.6|1259.1|1259|1258.5|1055
1607706600000|2020-12-11 17:10:00|1259|1258.5|1257.9|1257.4|1259|1258.5|1257.9|1257.4|402
1607706900000|2020-12-11 17:15:00|1257.8|1257.3|1257.3|1256.8|1258.6|1258.1|1257.2|1256.7|743
1607707200000|2020-12-11 17:20:00|1257.2|1256.7|1256.4|1255.9|1257.2|1256.7|1256.3|1255.8|2025
1607707500000|2020-12-11 17:25:00|1256.5|1256|1256.9|1256.4|1256.9|1256.4|1256.3|1255.8|1175
1607707800000|2020-12-11 17:30:00|1256.8|1256.3|1256.1|1255.6|1257|1256.5|1256.1|1255.6|463
1607708100000|2020-12-11 17:35:00|1256|1255.5|1255.8|1255.3|1256.3|1255.8|1255.6|1255.1|4071
1607708400000|2020-12-11 17:40:00|1255.7|1255.2|1256.2|1255.7|1256.7|1256.2|1255.7|1255.2|619
1607708700000|2020-12-11 17:45:00|1256.1|1255.6|1256.7|1256.2|1256.7|1256.2|1255.8|1255.3|710
1607709000000|2020-12-11 17:50:00|1256.6|1256.1|1257.3|1256.8|1257.3|1256.8|1256.5|1256|641
1607709300000|2020-12-11 17:55:00|1257.4|1256.9|1258.3|1257.8|1258.6|1258.1|1257.4|1256.9|881
1607709600000|2020-12-11 18:00:00|1258.2|1257.7|1257.7|1257.2|1258.3|1257.8|1257.6|1257.1|648
1607709900000|2020-12-11 18:05:00|1257.6|1257.1|1257.9|1257.4|1258|1257.5|1257.6|1257.1|9999
1607710200000|2020-12-11 18:10:00|1258|1257.5|1258.5|1258|1258.8|1258.3|1258|1257.5|724
1607710500000|2020-12-11 18:15:00|1258.6|1258.1|1258.1|1257.6|1258.7|1258.2|1258.1|1257.6|1919
1607710800000|2020-12-11 18:20:00|1258.2|1257.7|1257.3|1256.8|1258.2|1257.7|1257.1|1256.6|1138
1607711100000|2020-12-11 18:25:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.1|1256.6|956
1607711400000|2020-12-11 18:30:00|1257.7|1257.2|1258|1257.5|1258.2|1257.7|1257.7|1257.2|988
1607711700000|2020-12-11 18:35:00|1258.1|1257.6|1258.7|1258.2|1259|1258.5|1258.1|1257.6|926
1607712000000|2020-12-11 18:40:00|1258.6|1258.1|1258.9|1258.4|1259|1258.5|1258.5|1258|820
1607712300000|2020-12-11 18:45:00|1258.7|1258.2|1258.9|1258.4|1259|1258.5|1258.4|1257.9|3134
1607712600000|2020-12-11 18:50:00|1258.8|1258.3|1259.5|1259|1259.6|1259.1|1258.8|1258.3|1537
1607712900000|2020-12-11 18:55:00|1259.4|1258.9|1259.8|1259.3|1260|1259.5|1259.2|1258.7|775
1607713200000|2020-12-11 19:00:00|1259.9|1259.4|1258.8|1258.3|1259.9|1259.4|1258.8|1258.3|2674
1607713500000|2020-12-11 19:05:00|1258.9|1258.4|1259.3|1258.8|1259.7|1259.2|1258.7|1258.2|2876
1607713800000|2020-12-11 19:10:00|1259.4|1258.9|1259.2|1258.7|1259.4|1258.9|1259|1258.5|1240
1607714100000|2020-12-11 19:15:00|1259.3|1258.8|1259.2|1258.7|1259.5|1259|1259|1258.5|1063
1607714400000|2020-12-11 19:20:00|1259.1|1258.6|1260|1259.5|1260.1|1259.6|1259.1|1258.6|1217
1607714700000|2020-12-11 19:25:00|1259.9|1259.4|1259.8|1259.3|1260|1259.5|1259.4|1258.9|1191
1607715000000|2020-12-11 19:30:00|1259.9|1259.4|1260.7|1260.2|1260.8|1260.3|1259.9|1259.4|2661
1607715300000|2020-12-11 19:35:00|1260.6|1260.1|1260.5|1260|1260.8|1260.3|1260.4|1259.9|3816
1607715600000|2020-12-11 19:40:00|1260.6|1260.1|1260.5|1260|1260.9|1260.4|1260.2|1259.7|1102
1607715900000|2020-12-11 19:45:00|1260.6|1260.1|1260.7|1260.2|1261|1260.5|1260.5|1260|1871
1607716200000|2020-12-11 19:50:00|1260.8|1260.3|1260.2|1259.7|1260.8|1260.3|1260.1|1259.6|389
1607716500000|2020-12-11 19:55:00|1260.3|1259.8|1260.9|1260.4|1261|1260.5|1260.2|1259.7|902
1607716800000|2020-12-11 20:00:00|1261|1260.5|1260.2|1259.7|1261.1|1260.6|1260.2|1259.7|1027
1607717100000|2020-12-11 20:05:00|1260.1|1259.6|1260.2|1259.7|1260.4|1259.9|1260|1259.5|827
1607717400000|2020-12-11 20:10:00|1260.3|1259.8|1260.6|1260.1|1260.7|1260.2|1260.1|1259.6|1227
1607717700000|2020-12-11 20:15:00|1260.7|1260.2|1261|1260.5|1261.2|1260.7|1260.6|1260.1|1925
1607718000000|2020-12-11 20:20:00|1260.9|1260.4|1260.6|1260.1|1261|1260.5|1260.2|1259.7|371
1607718300000|2020-12-11 20:25:00|1260.5|1260|1260.3|1259.8|1260.9|1260.4|1260|1259.5|853
1607718600000|2020-12-11 20:30:00|1260.2|1259.7|1260.2|1259.7|1260.8|1260.3|1260.2|1259.7|1110
1607718900000|2020-12-11 20:35:00|1260.1|1259.6|1258.8|1258.3|1260.2|1259.7|1258.8|1258.3|1930
1607719200000|2020-12-11 20:40:00|1258.7|1258.2|1257.5|1257|1259|1258.5|1257.5|1257|1821
1607719500000|2020-12-11 20:45:00|1257.6|1257.1|1257.4|1256.9|1257.8|1257.3|1257|1256.5|3880
1607719800000|2020-12-11 20:50:00|1257.5|1257|1257.5|1257|1257.9|1257.4|1257|1256.5|2527
1607720100000|2020-12-11 20:55:00|1257.6|1257.1|1257.9|1257.4|1257.9|1257.4|1256.6|1256.1|7766
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1264.7|1263.7|1264.7|1263.7|1262.4|1261.4|3
1607900700000|2020-12-13 23:05:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1265.2|1264.2|3
1607904000000|2020-12-14 00:00:00|1264.1|1263.1|1265|1264|1265|1264|1264.1|1263.1|6
1607904300000|2020-12-14 00:05:00|1264.8|1263.8|1263.2|1262.2|1265.4|1264.4|1263.2|1262.2|22
1607904600000|2020-12-14 00:10:00|1263.1|1262.1|1263.1|1262.1|1263.3|1262.3|1263.1|1262.1|6
1607904900000|2020-12-14 00:15:00|1263.2|1262.2|1263.8|1262.8|1264.1|1263.1|1263.2|1262.2|8
1607905200000|2020-12-14 00:20:00|1263.9|1262.9|1264.8|1263.8|1264.8|1263.8|1263.9|1262.9|10
1607905500000|2020-12-14 00:25:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|4
1607905800000|2020-12-14 00:30:00|1264|1263|1264|1263|1264|1263|1264|1263|7
1607906100000|2020-12-14 00:35:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.4|1263.4|13
1607906400000|2020-12-14 00:40:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|13
1607906700000|2020-12-14 00:45:00|1263.9|1262.9|1263.8|1262.8|1263.9|1262.9|1263.8|1262.8|17
1607907000000|2020-12-14 00:50:00|1263.6|1262.6|1263.2|1262.2|1263.6|1262.6|1263.2|1262.2|2
1607907300000|2020-12-14 00:55:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|11
1607907600000|2020-12-14 01:00:00|1263.2|1262.2|1262.5|1261.5|1263.2|1262.2|1262.5|1261.5|7
1607907900000|2020-12-14 01:05:00|1262.8|1261.8|1262.1|1261.1|1262.8|1261.8|1262.1|1261.1|9
1607908200000|2020-12-14 01:10:00|1262.4|1261.4|1263.2|1262.2|1263.2|1262.2|1261.9|1260.9|43
1607908500000|2020-12-14 01:15:00|1263.8|1262.8|1265.4|1264.4|1265.4|1264.4|1263.5|1262.5|49
1607908800000|2020-12-14 01:20:00|1264.9|1263.9|1264|1263|1264.9|1263.9|1264|1263|25
1607909100000|2020-12-14 01:25:00|1264.7|1263.7|1264.5|1263.5|1264.7|1263.7|1263.6|1262.6|7
1607909400000|2020-12-14 01:30:00|1263.9|1262.9|1261.9|1260.9|1263.9|1262.9|1261.7|1260.7|36
1607909700000|2020-12-14 01:35:00|1262.4|1261.4|1261.7|1260.7|1263|1262|1261.6|1260.6|31
1607910000000|2020-12-14 01:40:00|1261.5|1260.5|1262.8|1261.8|1262.9|1261.9|1260.9|1259.9|61
1607910300000|2020-12-14 01:45:00|1262.5|1261.5|1263.1|1262.1|1263.1|1262.1|1262.5|1261.5|3
1607910600000|2020-12-14 01:50:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1260.7|1259.7|14
1607910900000|2020-12-14 01:55:00|1261.9|1260.9|1260.4|1259.4|1261.9|1260.9|1260.4|1259.4|9
1607911200000|2020-12-14 02:00:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|10
1607911500000|2020-12-14 02:05:00|1260.6|1259.6|1261.3|1260.3|1261.5|1260.5|1260.6|1259.6|9
1607911800000|2020-12-14 02:10:00|1261.5|1260.5|1262|1261|1262|1261|1261.5|1260.5|2
1607912100000|2020-12-14 02:15:00|1261.5|1260.5|1261.6|1260.6|1261.6|1260.6|1261.4|1260.4|3
1607912400000|2020-12-14 02:20:00|1261.4|1260.4|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|4
1607912700000|2020-12-14 02:25:00|1262.1|1261.1|1261.6|1260.6|1262.1|1261.1|1261.6|1260.6|3
1607913000000|2020-12-14 02:30:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1607913300000|2020-12-14 02:35:00|1261.2|1260.2|1261|1260|1261.2|1260.2|1261|1260|2
1607913900000|2020-12-14 02:45:00|1261.1|1260.1|1260.7|1259.7|1261.1|1260.1|1260.7|1259.7|8
1607914200000|2020-12-14 02:50:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|2
1607914500000|2020-12-14 02:55:00|1260.6|1259.6|1260.8|1259.8|1260.8|1259.8|1260.6|1259.6|5
1607914800000|2020-12-14 03:00:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1261.1|1260.1|9
1607915100000|2020-12-14 03:05:00|1261.3|1260.3|1261.1|1260.1|1261.3|1260.3|1260.9|1259.9|8
1607915400000|2020-12-14 03:10:00|1260.4|1259.4|1260.5|1259.5|1260.6|1259.6|1260.4|1259.4|7
1607915700000|2020-12-14 03:15:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1260.5|1259.5|6
1607916000000|2020-12-14 03:20:00|1260.7|1259.7|1261.1|1260.1|1261.1|1260.1|1260.7|1259.7|7
1607916300000|2020-12-14 03:25:00|1261.4|1260.4|1261.3|1260.3|1261.4|1260.4|1261.3|1260.3|6075
1607916600000|2020-12-14 03:30:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.2|1260.2|9
1607916900000|2020-12-14 03:35:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.5|1260.5|12
1607917200000|2020-12-14 03:40:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.4|1260.4|13
1607917500000|2020-12-14 03:45:00|1261.4|1260.4|1261.7|1260.7|1261.7|1260.7|1261.4|1260.4|12
1607917800000|2020-12-14 03:50:00|1261.5|1260.5|1261.8|1260.8|1262|1261|1261.5|1260.5|9
1607918100000|2020-12-14 03:55:00|1261.9|1260.9|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|13
1607918400000|2020-12-14 04:00:00|1261.7|1260.7|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|42
1607918700000|2020-12-14 04:05:00|1261.7|1260.7|1261.7|1260.7|1262|1261|1261.7|1260.7|18
1607919000000|2020-12-14 04:10:00|1261.9|1260.9|1262|1261|1262|1261|1261.9|1260.9|8
1607919300000|2020-12-14 04:15:00|1262.2|1261.2|1262.5|1261.5|1262.5|1261.5|1262|1261|20
1607919600000|2020-12-14 04:20:00|1262.4|1261.4|1262.5|1261.5|1262.6|1261.6|1262.4|1261.4|10
1607919900000|2020-12-14 04:25:00|1262.7|1261.7|1262|1261|1262.7|1261.7|1262|1261|13
1607920200000|2020-12-14 04:30:00|1262.2|1261.2|1262.1|1261.1|1262.4|1261.4|1262|1261|14
1607920500000|2020-12-14 04:35:00|1262|1261|1262|1261|1262|1261|1262|1261|4
1607920800000|2020-12-14 04:40:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|19
1607921100000|2020-12-14 04:45:00|1261.9|1260.9|1261.2|1260.2|1261.9|1260.9|1261.2|1260.2|5
1607921400000|2020-12-14 04:50:00|1261.6|1260.6|1261.8|1260.8|1261.8|1260.8|1261.6|1260.6|6
1607921700000|2020-12-14 04:55:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.5|1260.5|24
1607922000000|2020-12-14 05:00:00|1261.8|1260.8|1260.6|1259.6|1261.8|1260.8|1259.8|1258.8|13
1607922300000|2020-12-14 05:05:00|1259.5|1258.5|1258.8|1257.8|1260.1|1259.1|1258.7|1257.7|8
1607922600000|2020-12-14 05:10:00|1258.5|1257.5|1258.9|1257.9|1258.9|1257.9|1258.5|1257.5|8
1607922900000|2020-12-14 05:15:00|1259.1|1258.1|1259.5|1258.5|1259.5|1258.5|1259.1|1258.1|1957
1607923200000|2020-12-14 05:20:00|1258.8|1257.8|1259.2|1258.2|1259.2|1258.2|1258.8|1257.8|99
1607923500000|2020-12-14 05:25:00|1259.4|1258.4|1260.1|1259.1|1260.1|1259.1|1259.2|1258.2|590
1607923800000|2020-12-14 05:30:00|1260.2|1259.2|1259.2|1258.2|1260.2|1259.2|1259.2|1258.2|694
1607924100000|2020-12-14 05:35:00|1259|1258|1258|1257|1259.4|1258.4|1257.2|1256.2|53
1607924400000|2020-12-14 05:40:00|1258.5|1257.5|1257.9|1256.9|1258.9|1257.9|1257.9|1256.9|41
1607924700000|2020-12-14 05:45:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.1|1256.1|53
1607925000000|2020-12-14 05:50:00|1257.6|1256.6|1257.7|1256.7|1257.9|1256.9|1257.3|1256.3|362
1607925300000|2020-12-14 05:55:00|1257.8|1256.8|1257.9|1256.9|1258|1257|1257.7|1256.7|23
1607925600000|2020-12-14 06:00:00|1257.5|1256.5|1258.6|1257.6|1258.6|1257.6|1257.2|1256.2|16
1607925900000|2020-12-14 06:05:00|1258.4|1257.4|1258|1257|1258.7|1257.7|1258|1257|22
1607926200000|2020-12-14 06:10:00|1258.1|1257.1|1258.3|1257.3|1258.6|1257.6|1257.9|1256.9|154
1607926500000|2020-12-14 06:15:00|1258.4|1257.4|1258.4|1257.4|1258.7|1257.7|1258.4|1257.4|26
1607926800000|2020-12-14 06:20:00|1258.1|1257.1|1258.8|1257.8|1258.8|1257.8|1258.1|1257.1|36
1607927100000|2020-12-14 06:25:00|1259|1258|1258.7|1257.7|1259|1258|1258.7|1257.7|30
1607927400000|2020-12-14 06:30:00|1258.5|1257.5|1258.9|1257.9|1259.3|1258.3|1258.5|1257.5|26
1607927700000|2020-12-14 06:35:00|1258.8|1257.8|1258.2|1257.2|1258.8|1257.8|1258.2|1257.2|14
1607928000000|2020-12-14 06:40:00|1258.5|1257.5|1259.2|1258.2|1259.2|1258.2|1258.5|1257.5|8
1607928300000|2020-12-14 06:45:00|1259|1258|1259.3|1258.3|1259.5|1258.5|1259|1258|142
1607928600000|2020-12-14 06:50:00|1259.4|1258.4|1259|1258|1259.4|1258.4|1258.6|1257.6|43
1607928900000|2020-12-14 06:55:00|1259.2|1258.2|1258.4|1257.4|1259.3|1258.3|1258.4|1257.4|84
1607929200000|2020-12-14 07:00:00|1258.5|1257.5|1258.3|1257.3|1259|1258|1258.3|1257.3|46
1607929500000|2020-12-14 07:05:00|1258.4|1257.4|1259.9|1258.9|1260|1259|1258.4|1257.4|498
1607929800000|2020-12-14 07:10:00|1259.8|1258.8|1259.3|1258.3|1259.8|1258.8|1259.2|1258.2|202
1607930100000|2020-12-14 07:15:00|1259.5|1258.5|1259.3|1258.3|1260|1259|1259.3|1258.3|70
1607930400000|2020-12-14 07:20:00|1259.4|1258.4|1259|1258|1259.5|1258.5|1259|1258|49
1607930700000|2020-12-14 07:25:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1258.7|1257.7|84
1607931000000|2020-12-14 07:30:00|1259.7|1258.7|1259.8|1258.8|1260.1|1259.1|1259.7|1258.7|54
1607931300000|2020-12-14 07:35:00|1259.9|1258.9|1260.6|1259.6|1260.8|1259.8|1259.9|1258.9|3975
1607931600000|2020-12-14 07:40:00|1260.5|1259.5|1261|1260|1261.1|1260.1|1260.2|1259.2|83
1607931900000|2020-12-14 07:45:00|1261.5|1260.5|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|360
1607932200000|2020-12-14 07:50:00|1261.4|1260.4|1260.2|1259.2|1261.4|1260.4|1260.2|1259.2|36
1607932500000|2020-12-14 07:55:00|1260.5|1259.5|1261|1260|1261.2|1260.2|1260.5|1259.5|142
1607932800000|2020-12-14 08:00:00|1260.9|1259.9|1260.3|1259.3|1261.2|1260.2|1260.2|1259.2|1438
1607933100000|2020-12-14 08:05:00|1260.1|1259.1|1258.7|1257.7|1260.7|1259.7|1258.7|1257.7|238
1607933400000|2020-12-14 08:10:00|1258.9|1257.9|1260.5|1259.5|1261|1260|1258.9|1257.9|410
1607933700000|2020-12-14 08:15:00|1260.6|1259.6|1260|1259|1261|1260|1259.7|1258.7|488
1607934000000|2020-12-14 08:20:00|1259.9|1258.9|1259.1|1258.1|1260.1|1259.1|1259|1258|135
1607934300000|2020-12-14 08:25:00|1259.3|1258.3|1259.1|1258.1|1259.7|1258.7|1258.5|1257.5|747
1607934600000|2020-12-14 08:30:00|1259.3|1258.3|1259.5|1258.5|1259.8|1258.8|1259.2|1258.2|113
1607934900000|2020-12-14 08:35:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.5|1257.5|383
1607935200000|2020-12-14 08:40:00|1258.6|1257.6|1258.3|1257.3|1258.6|1257.6|1258.2|1257.2|700
1607935500000|2020-12-14 08:45:00|1258.2|1257.2|1258.5|1257.5|1258.6|1257.6|1257.9|1256.9|169
1607935800000|2020-12-14 08:50:00|1258.7|1257.7|1258|1257|1258.8|1257.8|1258|1257|83
1607936100000|2020-12-14 08:55:00|1258.1|1257.1|1258.8|1257.8|1258.8|1257.8|1257.6|1256.6|167
1607936400000|2020-12-14 09:00:00|1258.5|1257.5|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|270
1607936700000|2020-12-14 09:05:00|1258.6|1257.6|1258.4|1257.4|1258.7|1257.7|1258.3|1257.3|334
1607937000000|2020-12-14 09:10:00|1258.3|1257.3|1257.9|1256.9|1258.5|1257.5|1257.9|1256.9|26
1607937300000|2020-12-14 09:15:00|1258.1|1257.1|1258.3|1257.3|1258.4|1257.4|1258.1|1257.1|30
1607937600000|2020-12-14 09:20:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258.2|1257.2|1227
1607937900000|2020-12-14 09:25:00|1258.5|1257.5|1258.7|1257.7|1259|1258|1258.4|1257.4|327
1607938200000|2020-12-14 09:30:00|1258.6|1257.6|1258.4|1257.4|1258.7|1257.7|1258.2|1257.2|241
1607938500000|2020-12-14 09:35:00|1258.5|1257.5|1259.2|1258.2|1259.4|1258.4|1258.5|1257.5|162
1607938800000|2020-12-14 09:40:00|1259.1|1258.1|1259|1258|1259.2|1258.2|1258.8|1257.8|133
1607939100000|2020-12-14 09:45:00|1259.5|1258.5|1259.5|1258.5|1259.6|1258.6|1259.1|1258.1|92
1607939400000|2020-12-14 09:50:00|1259.7|1258.7|1259.1|1258.1|1259.7|1258.7|1259.1|1258.1|283
1607939700000|2020-12-14 09:55:00|1259.2|1258.2|1259.4|1258.4|1259.6|1258.6|1259.2|1258.2|55
1607940000000|2020-12-14 10:00:00|1259.3|1258.3|1259.8|1258.8|1259.9|1258.9|1259.3|1258.3|7223
1607940300000|2020-12-14 10:05:00|1259.9|1258.9|1260.1|1259.1|1260.5|1259.5|1259.7|1258.7|130
1607940600000|2020-12-14 10:10:00|1260|1259|1260.1|1259.1|1260.1|1259.1|1259.8|1258.8|93
1607940900000|2020-12-14 10:15:00|1260|1259|1259.8|1258.8|1260|1259|1259.8|1258.8|160
1607941200000|2020-12-14 10:20:00|1260|1259|1260.2|1259.2|1260.5|1259.5|1259.9|1258.9|187
1607941500000|2020-12-14 10:25:00|1260.3|1259.3|1259.9|1258.9|1260.4|1259.4|1259.9|1258.9|338
1607941800000|2020-12-14 10:30:00|1260|1259|1260.6|1259.6|1260.7|1259.7|1260|1259|108
1607942100000|2020-12-14 10:35:00|1260.5|1259.5|1260.9|1259.9|1260.9|1259.9|1260.5|1259.5|173
1607942400000|2020-12-14 10:40:00|1260.8|1259.8|1260.8|1259.8|1260.9|1259.9|1260.3|1259.3|173
1607942700000|2020-12-14 10:45:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.6|1259.6|121
1607943000000|2020-12-14 10:50:00|1260.7|1259.7|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|139
1607943300000|2020-12-14 10:55:00|1260.7|1259.7|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|814
1607943600000|2020-12-14 11:00:00|1260.6|1259.6|1260.8|1259.8|1261.1|1260.1|1260.5|1259.5|891
1607943900000|2020-12-14 11:05:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.4|1259.4|2627
1607944200000|2020-12-14 11:10:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.6|1259.6|204
1607944500000|2020-12-14 11:15:00|1260.8|1259.8|1260.8|1259.8|1261.1|1260.1|1260.8|1259.8|187
1607944800000|2020-12-14 11:20:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.5|1259.5|279
1607945100000|2020-12-14 11:25:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|138
1607945400000|2020-12-14 11:30:00|1260.9|1259.9|1260.9|1259.9|1261.1|1260.1|1260.8|1259.8|296
1607945700000|2020-12-14 11:35:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.8|1259.8|446
1607946000000|2020-12-14 11:40:00|1261|1260|1261.5|1260.5|1261.6|1260.6|1261|1260|1553
1607946300000|2020-12-14 11:45:00|1261.6|1260.6|1261.6|1260.6|1262|1261|1261.5|1260.5|222
1607946600000|2020-12-14 11:50:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|356
1607946900000|2020-12-14 11:55:00|1261.5|1260.5|1262|1261|1262|1261|1261.5|1260.5|9246
1607947200000|2020-12-14 12:00:00|1262.1|1261.1|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|188
1607947500000|2020-12-14 12:05:00|1261.8|1260.8|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|902
1607947800000|2020-12-14 12:10:00|1261.7|1260.7|1261.5|1260.5|1261.9|1260.9|1261.2|1260.2|2355
1607948100000|2020-12-14 12:15:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.3|1260.3|161
1607948400000|2020-12-14 12:20:00|1261.4|1260.4|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|159
1607948700000|2020-12-14 12:25:00|1261.2|1260.2|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|128
1607949000000|2020-12-14 12:30:00|1261.5|1260.5|1261.7|1260.7|1261.7|1260.7|1261.4|1260.4|111
1607949300000|2020-12-14 12:35:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.5|1260.5|296
1607949600000|2020-12-14 12:40:00|1262.4|1261.4|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|392
1607949900000|2020-12-14 12:45:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1262.1|1261.1|7591
1607950200000|2020-12-14 12:50:00|1262.3|1261.3|1262.3|1261.3|1262.5|1261.5|1262|1261|174
1607950500000|2020-12-14 12:55:00|1262.4|1261.4|1262.5|1261.5|1262.7|1261.7|1262.1|1261.1|234
1607950800000|2020-12-14 13:00:00|1262.6|1261.6|1262.3|1261.3|1262.7|1261.7|1261.9|1260.9|1775
1607951100000|2020-12-14 13:05:00|1262.4|1261.4|1262.3|1261.3|1262.5|1261.5|1262.2|1261.2|1643
1607951400000|2020-12-14 13:10:00|1262.2|1261.2|1261.1|1260.1|1262.2|1261.2|1260.7|1259.7|562
1607951700000|2020-12-14 13:15:00|1261|1260|1261.3|1260.3|1261.4|1260.4|1260.2|1259.2|1085
1607952000000|2020-12-14 13:20:00|1261.2|1260.2|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|427
1607952300000|2020-12-14 13:25:00|1261.5|1260.5|1261.7|1260.7|1262.1|1261.1|1261.5|1260.5|487
1607952600000|2020-12-14 13:30:00|1261.6|1260.6|1260.9|1259.9|1261.6|1260.6|1260.4|1259.4|1293
1607952900000|2020-12-14 13:35:00|1261|1260|1261.2|1260.2|1261.3|1260.3|1261|1260|171
1607953200000|2020-12-14 13:40:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1261|1260|1532
1607953500000|2020-12-14 13:45:00|1261.5|1260.5|1261.3|1260.3|1261.7|1260.7|1261.3|1260.3|160
1607953800000|2020-12-14 13:50:00|1261.4|1260.4|1262|1261|1262.1|1261.1|1261.4|1260.4|146
1607954100000|2020-12-14 13:55:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.9|1260.9|417
1607954400000|2020-12-14 14:00:00|1262.6|1261.6|1262.2|1261.2|1262.7|1261.7|1262.2|1261.2|10265
1607954700000|2020-12-14 14:05:00|1262.1|1261.1|1261.9|1260.9|1262.2|1261.2|1261.8|1260.8|14785
1607955000000|2020-12-14 14:10:00|1262|1261|1262.1|1261.1|1262.6|1261.6|1262|1261|23161
1607955300000|2020-12-14 14:15:00|1262.2|1261.2|1261.3|1260.3|1262.2|1261.2|1261.3|1260.3|4389
1607955600000|2020-12-14 14:20:00|1261.4|1260.4|1261|1260|1261.4|1260.4|1260.6|1259.6|5024
1607955900000|2020-12-14 14:25:00|1260.9|1259.9|1260.6|1259.6|1261.3|1260.3|1260.4|1259.4|4242
1607956200000|2020-12-14 14:30:00|1260.4|1259.9|1258|1257.5|1261.3|1260.8|1257.7|1257.2|4332
1607956500000|2020-12-14 14:35:00|1258.1|1257.6|1259.6|1259.1|1259.9|1259.4|1258.1|1257.6|2309
1607956800000|2020-12-14 14:40:00|1259.5|1259|1258|1257.5|1259.6|1259.1|1257.7|1257.2|22690
1607957100000|2020-12-14 14:45:00|1258.1|1257.6|1257.5|1257|1258.6|1258.1|1257.3|1256.8|2268
1607957400000|2020-12-14 14:50:00|1257.3|1256.8|1257.5|1257|1257.9|1257.4|1257.1|1256.6|5320
1607957700000|2020-12-14 14:55:00|1257.6|1257.1|1257.8|1257.3|1258.1|1257.6|1256.5|1256|1875
1607958000000|2020-12-14 15:00:00|1257.7|1257.2|1256.9|1256.4|1258.1|1257.6|1256.4|1255.9|1845
1607958300000|2020-12-14 15:05:00|1256.8|1256.3|1256.1|1255.6|1257.2|1256.7|1256.1|1255.6|3751
1607958600000|2020-12-14 15:10:00|1256|1255.5|1255.6|1255.1|1256.2|1255.7|1255.1|1254.6|2015
1607958900000|2020-12-14 15:15:00|1255.7|1255.2|1255.8|1255.3|1256.5|1256|1255.5|1255|3360
1607959200000|2020-12-14 15:20:00|1255.7|1255.2|1255.9|1255.4|1256.3|1255.8|1255.1|1254.6|1923
1607959500000|2020-12-14 15:25:00|1256.1|1255.6|1257.2|1256.7|1257.2|1256.7|1255.9|1255.4|9219
1607959800000|2020-12-14 15:30:00|1257.3|1256.8|1256.7|1256.2|1257.5|1257|1256.4|1255.9|8275
1607960100000|2020-12-14 15:35:00|1256.6|1256.1|1256.6|1256.1|1257.2|1256.7|1256.3|1255.8|5758
1607960400000|2020-12-14 15:40:00|1256.7|1256.2|1257.3|1256.8|1257.4|1256.9|1256.6|1256.1|5649
1607960700000|2020-12-14 15:45:00|1257.4|1256.9|1256.3|1255.8|1257.4|1256.9|1256.2|1255.7|1043
1607961000000|2020-12-14 15:50:00|1256.4|1255.9|1256|1255.5|1256.5|1256|1255.7|1255.2|5618
1607961300000|2020-12-14 15:55:00|1255.9|1255.4|1254.8|1254.3|1256.3|1255.8|1254.7|1254.2|741
1607961600000|2020-12-14 16:00:00|1254.7|1254.2|1254.6|1254.1|1254.8|1254.3|1253.8|1253.3|985
1607961900000|2020-12-14 16:05:00|1254.7|1254.2|1253.8|1253.3|1255.3|1254.8|1253.8|1253.3|3940
1607962200000|2020-12-14 16:10:00|1253.7|1253.2|1255.1|1254.6|1255.2|1254.7|1253.7|1253.2|3571
1607962500000|2020-12-14 16:15:00|1255|1254.5|1256.1|1255.6|1256.2|1255.7|1254.9|1254.4|1998
1607962800000|2020-12-14 16:20:00|1256.3|1255.8|1256.1|1255.6|1256.4|1255.9|1255.5|1255|13398
1607963100000|2020-12-14 16:25:00|1256.2|1255.7|1254.4|1253.9|1256.2|1255.7|1254.4|1253.9|4231
1607963400000|2020-12-14 16:30:00|1254.5|1254|1254.5|1254|1254.7|1254.2|1253.5|1253|1201
1607963700000|2020-12-14 16:35:00|1254.4|1253.9|1254|1253.5|1255.3|1254.8|1253.9|1253.4|696
1607964000000|2020-12-14 16:40:00|1253.9|1253.4|1254.7|1254.2|1255.1|1254.6|1253.8|1253.3|4990
1607964300000|2020-12-14 16:45:00|1254.6|1254.1|1255.6|1255.1|1255.7|1255.2|1254.5|1254|1021
1607964600000|2020-12-14 16:50:00|1255.7|1255.2|1256.1|1255.6|1256.2|1255.7|1255.5|1255|5805
1607964900000|2020-12-14 16:55:00|1256.2|1255.7|1256.4|1255.9|1256.4|1255.9|1256|1255.5|8460
1607965200000|2020-12-14 17:00:00|1256.5|1256|1256.2|1255.7|1256.8|1256.3|1255.9|1255.4|2447
1607965500000|2020-12-14 17:05:00|1256.1|1255.6|1256.3|1255.8|1256.7|1256.2|1256|1255.5|2408
1607965800000|2020-12-14 17:10:00|1256.4|1255.9|1256.7|1256.2|1256.8|1256.3|1256|1255.5|1038
1607966100000|2020-12-14 17:15:00|1256.6|1256.1|1255.8|1255.3|1256.9|1256.4|1255.7|1255.2|2889
1607966400000|2020-12-14 17:20:00|1255.9|1255.4|1256.1|1255.6|1256.2|1255.7|1255.7|1255.2|4720
1607966700000|2020-12-14 17:25:00|1256|1255.5|1255.5|1255|1256|1255.5|1255.3|1254.8|1583
1607967000000|2020-12-14 17:30:00|1255.6|1255.1|1255.4|1254.9|1255.6|1255.1|1255|1254.5|1504
1607967300000|2020-12-14 17:35:00|1255.3|1254.8|1255.3|1254.8|1255.6|1255.1|1255.2|1254.7|6585
1607967600000|2020-12-14 17:40:00|1255.4|1254.9|1255|1254.5|1255.4|1254.9|1254.5|1254|990
1607967900000|2020-12-14 17:45:00|1254.9|1254.4|1254.5|1254|1255.1|1254.6|1254.3|1253.8|1069
1607968200000|2020-12-14 17:50:00|1254.6|1254.1|1254.4|1253.9|1254.6|1254.1|1253.9|1253.4|3652
1607968500000|2020-12-14 17:55:00|1254.3|1253.8|1254.2|1253.7|1254.4|1253.9|1253.5|1253|1479
1607968800000|2020-12-14 18:00:00|1254.3|1253.8|1254.4|1253.9|1254.6|1254.1|1254.2|1253.7|3244
1607969100000|2020-12-14 18:05:00|1254.3|1253.8|1253.1|1252.6|1254.5|1254|1253|1252.5|1581
1607969400000|2020-12-14 18:10:00|1253.2|1252.7|1253.4|1252.9|1253.7|1253.2|1253.1|1252.6|1601
1607969700000|2020-12-14 18:15:00|1253.3|1252.8|1254.3|1253.8|1254.4|1253.9|1253.2|1252.7|1834
1607970000000|2020-12-14 18:20:00|1254.4|1253.9|1254.5|1254|1255|1254.5|1254.4|1253.9|2546
1607970300000|2020-12-14 18:25:00|1254.6|1254.1|1255|1254.5|1255.1|1254.6|1254.6|1254.1|4256
1607970600000|2020-12-14 18:30:00|1255.1|1254.6|1255.3|1254.8|1255.7|1255.2|1255.1|1254.6|679
1607970900000|2020-12-14 18:35:00|1255.2|1254.7|1255.2|1254.7|1255.4|1254.9|1255|1254.5|6296
1607971200000|2020-12-14 18:40:00|1255.3|1254.8|1255.2|1254.7|1255.6|1255.1|1255.2|1254.7|805
1607971500000|2020-12-14 18:45:00|1255.1|1254.6|1255.1|1254.6|1255.3|1254.8|1254.6|1254.1|10940
1607971800000|2020-12-14 18:50:00|1255.2|1254.7|1255.7|1255.2|1255.7|1255.2|1255.1|1254.6|1854
1607972100000|2020-12-14 18:55:00|1255.6|1255.1|1255.4|1254.9|1255.7|1255.2|1255.2|1254.7|3171
1607972400000|2020-12-14 19:00:00|1255.5|1255|1255.5|1255|1255.7|1255.2|1254.8|1254.3|5188
1607972700000|2020-12-14 19:05:00|1255.6|1255.1|1255.5|1255|1255.9|1255.4|1255.2|1254.7|2863
1607973000000|2020-12-14 19:10:00|1255.6|1255.1|1255.2|1254.7|1255.9|1255.4|1255.1|1254.6|382
1607973300000|2020-12-14 19:15:00|1255.3|1254.8|1255.5|1255|1255.6|1255.1|1254.7|1254.2|605
1607973600000|2020-12-14 19:20:00|1255.4|1254.9|1255.7|1255.2|1255.7|1255.2|1255.1|1254.6|680
1607973900000|2020-12-14 19:25:00|1255.6|1255.1|1255.8|1255.3|1256.1|1255.6|1255.5|1255|2384
1607974200000|2020-12-14 19:30:00|1255.7|1255.2|1255.2|1254.7|1255.9|1255.4|1255|1254.5|7113
1607974500000|2020-12-14 19:35:00|1255.3|1254.8|1255.1|1254.6|1255.3|1254.8|1254.7|1254.2|1198
1607974800000|2020-12-14 19:40:00|1255.2|1254.7|1255.4|1254.9|1255.5|1255|1255|1254.5|1882
1607975100000|2020-12-14 19:45:00|1255.3|1254.8|1255.5|1255|1255.7|1255.2|1255|1254.5|3199
1607975400000|2020-12-14 19:50:00|1255.6|1255.1|1255.5|1255|1255.7|1255.2|1255.2|1254.7|3270
1607975700000|2020-12-14 19:55:00|1255.4|1254.9|1255.5|1255|1255.9|1255.4|1255.4|1254.9|1229
1607976000000|2020-12-14 20:00:00|1255.6|1255.1|1255.5|1255|1255.6|1255.1|1255.3|1254.8|2891
1607976300000|2020-12-14 20:05:00|1255.6|1255.1|1255.3|1254.8|1255.7|1255.2|1255.2|1254.7|1959
1607976600000|2020-12-14 20:10:00|1255.4|1254.9|1255.5|1255|1255.8|1255.3|1255.4|1254.9|895
1607976900000|2020-12-14 20:15:00|1255.4|1254.9|1255.5|1255|1255.7|1255.2|1255.3|1254.8|484
1607977200000|2020-12-14 20:20:00|1255.6|1255.1|1255.5|1255|1255.8|1255.3|1255.3|1254.8|707
1607977500000|2020-12-14 20:25:00|1255.6|1255.1|1255.3|1254.8|1255.9|1255.4|1255.3|1254.8|867
1607977800000|2020-12-14 20:30:00|1255.2|1254.7|1253.6|1253.1|1255.4|1254.9|1253.4|1252.9|2099
1607978100000|2020-12-14 20:35:00|1253.7|1253.2|1252.9|1252.4|1253.8|1253.3|1252.8|1252.3|821
1607978400000|2020-12-14 20:40:00|1252.8|1252.3|1252.9|1252.4|1253.2|1252.7|1252.6|1252.1|1846
1607978700000|2020-12-14 20:45:00|1253|1252.5|1253|1252.5|1253.1|1252.6|1252.5|1252|884
1607979000000|2020-12-14 20:50:00|1252.8|1252.3|1253.1|1252.6|1253.2|1252.7|1252|1251.5|1985
1607979300000|2020-12-14 20:55:00|1253|1252.5|1250.7|1250.2|1253.3|1252.8|1250.4|1249.9|13306
1607979600000|2020-12-14 21:00:00|1250.8|1249.8|1252|1251|1252|1251|1250.8|1249.8|2448
1607979900000|2020-12-14 21:05:00|1252.1|1251.1|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|381
1607980200000|2020-12-14 21:10:00|1252.2|1251.2|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|95
1607980500000|2020-12-14 21:15:00|1251|1250|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|63
1607980800000|2020-12-14 21:20:00|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|2
1607981100000|2020-12-14 21:25:00|1250.5|1249.5|1250.7|1249.7|1250.7|1249.7|1250.1|1249.1|72
1607981400000|2020-12-14 21:30:00|1250.6|1249.6|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|161
1607981700000|2020-12-14 21:35:00|1250.6|1249.6|1250.3|1249.3|1250.6|1249.6|1250.2|1249.2|224
1607982000000|2020-12-14 21:40:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1607982300000|2020-12-14 21:45:00|1250.3|1249.3|1250.1|1249.1|1250.3|1249.3|1250.1|1249.1|6
1607982600000|2020-12-14 21:50:00|1250.3|1249.3|1250.2|1249.2|1250.3|1249.3|1250.2|1249.2|2
1607982900000|2020-12-14 21:55:00|1250.1|1249.1|1249.5|1248.5|1250.1|1249.1|1249.5|1248.5|30
1607986800000|2020-12-14 23:00:00|1250|1248|1250.1|1248.1|1250.9|1248.9|1250|1248|0
1607987100000|2020-12-14 23:05:00|1250.3|1248.3|1249.6|1247.6|1250.4|1248.4|1249.5|1247.5|0
1607987400000|2020-12-14 23:10:00|1249.7|1247.7|1250.4|1248.4|1250.4|1248.4|1249.6|1247.6|0
1607987700000|2020-12-14 23:15:00|1250.5|1248.5|1251.2|1249.2|1251.3|1249.3|1250.5|1248.5|0
1607988000000|2020-12-14 23:20:00|1251.4|1249.4|1251.4|1249.4|1251.6|1249.6|1251|1249|0
1607988300000|2020-12-14 23:25:00|1251.5|1249.5|1251.2|1249.2|1251.5|1249.5|1251.1|1249.1|0
1607988600000|2020-12-14 23:30:00|1251.3|1249.3|1251.8|1249.8|1252|1250|1251.2|1249.2|0
1607988900000|2020-12-14 23:35:00|1251.7|1249.7|1251.1|1249.1|1251.9|1249.9|1251.1|1249.1|0
1607989200000|2020-12-14 23:40:00|1251.2|1249.2|1251.2|1249.2|1251.5|1249.5|1251|1249|0
1607989500000|2020-12-14 23:45:00|1251.3|1249.3|1250.2|1248.2|1251.7|1249.7|1250.2|1248.2|0
1607989800000|2020-12-14 23:50:00|1250.3|1248.3|1251|1249|1251.1|1249.1|1250.3|1248.3|0
1607990100000|2020-12-14 23:55:00|1251.1|1249.1|1251.1|1249.1|1251.4|1249.4|1250.9|1248.9|0
1607990400000|2020-12-15 00:00:00|1251.2|1249.2|1251.6|1249.6|1251.8|1249.8|1250.9|1248.9|0
1607990700000|2020-12-15 00:05:00|1251.5|1249.5|1251.6|1249.6|1251.8|1249.8|1251.4|1249.4|0
1607991000000|2020-12-15 00:10:00|1251.7|1249.7|1251.1|1249.1|1251.8|1249.8|1251|1249|0
1607991300000|2020-12-15 00:15:00|1251|1249|1250.6|1248.6|1251.1|1249.1|1250.6|1248.6|0
1607991600000|2020-12-15 00:20:00|1250.5|1248.5|1251.1|1249.1|1251.1|1249.1|1250.4|1248.4|0
1607991900000|2020-12-15 00:25:00|1251.2|1249.2|1251.3|1249.3|1251.4|1249.4|1250.8|1248.8|0
1607992200000|2020-12-15 00:30:00|1251.2|1249.2|1251.9|1249.9|1251.9|1249.9|1251.1|1249.1|0
1607992500000|2020-12-15 00:35:00|1252|1250|1251.3|1249.3|1252.2|1250.2|1251.3|1249.3|0
1607992800000|2020-12-15 00:40:00|1251.2|1249.2|1251.1|1249.1|1251.3|1249.3|1251|1249|0
1607993100000|2020-12-15 00:45:00|1251.2|1249.2|1252|1250|1252.1|1250.1|1251.1|1249.1|0
1607993400000|2020-12-15 00:50:00|1251.9|1249.9|1251.8|1249.8|1252|1250|1251.7|1249.7|0
1607993700000|2020-12-15 00:55:00|1251.7|1249.7|1251.9|1249.9|1251.9|1249.9|1251.6|1249.6|0
1607994000000|2020-12-15 01:00:00|1251.2|1250.2|1252.6|1251.6|1253.1|1252.1|1251.2|1250.2|13
1607994300000|2020-12-15 01:05:00|1252.5|1251.5|1253.3|1252.3|1253.5|1252.5|1252.5|1251.5|19
1607994600000|2020-12-15 01:10:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|23
1607994900000|2020-12-15 01:15:00|1253.3|1252.3|1252.8|1251.8|1253.3|1252.3|1252.6|1251.6|68
1607995200000|2020-12-15 01:20:00|1253|1252|1252.9|1251.9|1253|1252|1252.9|1251.9|20
1607995500000|2020-12-15 01:25:00|1252.3|1251.3|1253|1252|1253|1252|1252.3|1251.3|8
1607995800000|2020-12-15 01:30:00|1252.8|1251.8|1252.6|1251.6|1252.9|1251.9|1252.2|1251.2|14
1607996400000|2020-12-15 01:40:00|1249.3|1248.3|1247.5|1246.5|1249.3|1248.3|1247.5|1246.5|32
1607996700000|2020-12-15 01:45:00|1247.2|1246.2|1247.7|1246.7|1247.7|1246.7|1245.8|1244.8|15
1607997000000|2020-12-15 01:50:00|1246.4|1245.4|1248.4|1247.4|1248.4|1247.4|1246.1|1245.1|45
1607997300000|2020-12-15 01:55:00|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|3
1607997600000|2020-12-15 02:00:00|1248|1247|1247.8|1246.8|1248|1247|1247.8|1246.8|5
1607998200000|2020-12-15 02:10:00|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|2
1607998500000|2020-12-15 02:15:00|1249.7|1248.7|1248.3|1247.3|1249.7|1248.7|1248.3|1247.3|5
1607998800000|2020-12-15 02:20:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.4|1245.4|11
1607999100000|2020-12-15 02:25:00|1246.5|1245.5|1247.6|1246.6|1247.6|1246.6|1246.5|1245.5|909
1607999400000|2020-12-15 02:30:00|1248.8|1247.8|1249.1|1248.1|1249.3|1248.3|1248.5|1247.5|12
1607999700000|2020-12-15 02:35:00|1249.7|1248.7|1250.1|1249.1|1250.3|1249.3|1249.7|1248.7|47
1608000000000|2020-12-15 02:40:00|1250.4|1249.4|1250|1249|1250.5|1249.5|1249.9|1248.9|720
1608000300000|2020-12-15 02:45:00|1250.4|1249.4|1249.9|1248.9|1250.6|1249.6|1249.9|1248.9|54
1608000600000|2020-12-15 02:50:00|1249.5|1248.5|1248.9|1247.9|1249.5|1248.5|1248.9|1247.9|8
1608000900000|2020-12-15 02:55:00|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|8
1608001200000|2020-12-15 03:00:00|1248.4|1247.4|1249.3|1248.3|1249.3|1248.3|1248.4|1247.4|8
1608001500000|2020-12-15 03:05:00|1248.9|1247.9|1248.7|1247.7|1248.9|1247.9|1248.7|1247.7|24
1608001800000|2020-12-15 03:10:00|1248.5|1247.5|1247.8|1246.8|1248.6|1247.6|1247.8|1246.8|32
1608002100000|2020-12-15 03:15:00|1247.6|1246.6|1247.5|1246.5|1247.6|1246.6|1246.7|1245.7|495
1608002400000|2020-12-15 03:20:00|1247|1246|1246.5|1245.5|1247|1246|1246.5|1245.5|10
1608002700000|2020-12-15 03:25:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|173
1608003300000|2020-12-15 03:35:00|1246.2|1245.2|1246.3|1245.3|1246.3|1245.3|1246.2|1245.2|5
1608003600000|2020-12-15 03:40:00|1245.8|1244.8|1245.6|1244.6|1245.8|1244.8|1245.3|1244.3|15
1608003900000|2020-12-15 03:45:00|1245.7|1244.7|1245.3|1244.3|1245.8|1244.8|1245.3|1244.3|11
1608004200000|2020-12-15 03:50:00|1245.2|1244.2|1245.7|1244.7|1245.7|1244.7|1245.2|1244.2|59
1608004500000|2020-12-15 03:55:00|||||||||258
1608004800000|2020-12-15 04:00:00|||||||||138
1608005100000|2020-12-15 04:05:00|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|2
1608005700000|2020-12-15 04:15:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|2
1608006000000|2020-12-15 04:20:00|1245.2|1244.2|1245.3|1244.3|1245.3|1244.3|1245.2|1244.2|7
1608006300000|2020-12-15 04:25:00|1245|1244|1244.8|1243.8|1245|1244|1244.8|1243.8|3
1608006600000|2020-12-15 04:30:00|1245|1244|1245|1244|1245|1244|1245|1244|1
1608006900000|2020-12-15 04:35:00|1244.9|1243.9|1244.7|1243.7|1245|1244|1244.6|1243.6|6
1608007200000|2020-12-15 04:40:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|4
1608007500000|2020-12-15 04:45:00|1244.9|1243.9|1245|1244|1245.2|1244.2|1244.9|1243.9|9
1608007800000|2020-12-15 04:50:00|1244.7|1243.7|1243.6|1242.6|1244.7|1243.7|1243.6|1242.6|117
1608008100000|2020-12-15 04:55:00|1243.9|1242.9|1243.8|1242.8|1244|1243|1243.7|1242.7|39
1608008400000|2020-12-15 05:00:00|1243.3|1242.3|1243.8|1242.8|1244|1243|1243|1242|25
1608008700000|2020-12-15 05:05:00|1242.9|1241.9|1242.8|1241.8|1242.9|1241.9|1242.8|1241.8|408
1608009000000|2020-12-15 05:10:00|1243.5|1242.5|1243.7|1242.7|1243.7|1242.7|1243.5|1242.5|4
1608009300000|2020-12-15 05:15:00|1244|1243|1244|1243|1244|1243|1243.8|1242.8|20
1608009600000|2020-12-15 05:20:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|3
1608009900000|2020-12-15 05:25:00|1244.6|1243.6|1245.1|1244.1|1245.1|1244.1|1244.6|1243.6|1724
1608010200000|2020-12-15 05:30:00|1245.4|1244.4|1245.2|1244.2|1245.7|1244.7|1245.2|1244.2|3
1608010500000|2020-12-15 05:35:00|1246|1245|1246.8|1245.8|1246.8|1245.8|1246|1245|12
1608010800000|2020-12-15 05:40:00|||||||||45
1608011100000|2020-12-15 05:45:00|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|66
1608011400000|2020-12-15 05:50:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|2
1608011700000|2020-12-15 05:55:00|1248.2|1247.2|1249|1248|1249|1248|1248.2|1247.2|10
1608012000000|2020-12-15 06:00:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|6
1608012300000|2020-12-15 06:05:00|1249|1248|1249.6|1248.6|1249.6|1248.6|1249|1248|954
1608012600000|2020-12-15 06:10:00|1249.8|1248.8|1249.8|1248.8|1250|1249|1249.5|1248.5|527
1608012900000|2020-12-15 06:15:00|1250.7|1249.7|1250.8|1249.8|1251.5|1250.5|1250.5|1249.5|64
1608013200000|2020-12-15 06:20:00|1251|1250|1251.1|1250.1|1251.1|1250.1|1251|1250|16
1608013500000|2020-12-15 06:25:00|1250.9|1249.9|1250.1|1249.1|1250.9|1249.9|1250.1|1249.1|27
1608013800000|2020-12-15 06:30:00|1250.5|1249.5|1250.8|1249.8|1250.8|1249.8|1250.5|1249.5|19
1608014100000|2020-12-15 06:35:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.6|1249.6|11
1608014400000|2020-12-15 06:40:00|1251.1|1250.1|1251.2|1250.2|1251.4|1250.4|1251.1|1250.1|72
1608014700000|2020-12-15 06:45:00|1251.1|1250.1|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|7
1608015000000|2020-12-15 06:50:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|93
1608015300000|2020-12-15 06:55:00|1250.5|1249.5|1251.1|1250.1|1251.2|1250.2|1250.5|1249.5|7
1608015600000|2020-12-15 07:00:00|1251|1250|1252.1|1251.1|1252.1|1251.1|1251|1250|122
1608015900000|2020-12-15 07:05:00|1252.5|1251.5|1252.1|1251.1|1252.9|1251.9|1252.1|1251.1|197
1608016200000|2020-12-15 07:10:00|1252.3|1251.3|1252.2|1251.2|1252.5|1251.5|1252.2|1251.2|10
1608016500000|2020-12-15 07:15:00|1251.6|1250.6|1251.8|1250.8|1251.8|1250.8|1251.3|1250.3|25
1608016800000|2020-12-15 07:20:00|1251.7|1250.7|1251.5|1250.5|1251.7|1250.7|1251.5|1250.5|13
1608017100000|2020-12-15 07:25:00|1251|1250|1251.7|1250.7|1251.8|1250.8|1251|1250|12
1608017400000|2020-12-15 07:30:00|1251.6|1250.6|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|13
1608017700000|2020-12-15 07:35:00|1251.6|1250.6|1251.1|1250.1|1251.8|1250.8|1251.1|1250.1|31
1608018000000|2020-12-15 07:40:00|1251.3|1250.3|1251.5|1250.5|1251.5|1250.5|1251.3|1250.3|517
1608018300000|2020-12-15 07:45:00|1251.6|1250.6|1251.5|1250.5|1251.7|1250.7|1251.4|1250.4|45
1608018600000|2020-12-15 07:50:00|1251.2|1250.2|1250.7|1249.7|1251.2|1250.2|1250.7|1249.7|110
1608018900000|2020-12-15 07:55:00|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|1250.2|1249.2|1845
1608019200000|2020-12-15 08:00:00|1250.6|1249.6|1251.8|1250.8|1251.8|1250.8|1249.9|1248.9|1589
1608019500000|2020-12-15 08:05:00|1251.9|1250.9|1252|1251|1252.4|1251.4|1251.5|1250.5|525
1608019800000|2020-12-15 08:10:00|1251.9|1250.9|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|214
1608020100000|2020-12-15 08:15:00|1250.9|1249.9|1251.1|1250.1|1251.4|1250.4|1250.7|1249.7|2181
1608020400000|2020-12-15 08:20:00|1251.2|1250.2|1252.3|1251.3|1252.5|1251.5|1251.2|1250.2|714
1608020700000|2020-12-15 08:25:00|1252.4|1251.4|1252.9|1251.9|1252.9|1251.9|1252.1|1251.1|142
1608021000000|2020-12-15 08:30:00|1253|1252|1253.5|1252.5|1254.4|1253.4|1252.9|1251.9|315
1608021300000|2020-12-15 08:35:00|1253.4|1252.4|1253.1|1252.1|1253.6|1252.6|1253.1|1252.1|960
1608021600000|2020-12-15 08:40:00|1253.2|1252.2|1252.9|1251.9|1253.4|1252.4|1252.6|1251.6|685
1608021900000|2020-12-15 08:45:00|1253|1252|1252.7|1251.7|1253.5|1252.5|1252.7|1251.7|849
1608022200000|2020-12-15 08:50:00|1252.8|1251.8|1253.6|1252.6|1253.7|1252.7|1252.6|1251.6|902
1608022500000|2020-12-15 08:55:00|1253.7|1252.7|1253.9|1252.9|1254.3|1253.3|1253.6|1252.6|321
1608022800000|2020-12-15 09:00:00|1253.8|1252.8|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|36
1608023100000|2020-12-15 09:05:00|1254.2|1253.2|1255.1|1254.1|1255.1|1254.1|1254.1|1253.1|1728
1608023400000|2020-12-15 09:10:00|1255.3|1254.3|1254.6|1253.6|1255.5|1254.5|1254.6|1253.6|236
1608023700000|2020-12-15 09:15:00|1254.9|1253.9|1255|1254|1255|1254|1254.7|1253.7|795
1608024000000|2020-12-15 09:20:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|1559
1608024300000|2020-12-15 09:25:00|1255|1254|1255.1|1254.1|1255.3|1254.3|1254.8|1253.8|338
1608024600000|2020-12-15 09:30:00|1255.2|1254.2|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|417
1608024900000|2020-12-15 09:35:00|1255.2|1254.2|1255.5|1254.5|1255.6|1254.6|1255.2|1254.2|2450
1608025200000|2020-12-15 09:40:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1255|1254|332
1608025500000|2020-12-15 09:45:00|1255.2|1254.2|1255.8|1254.8|1255.8|1254.8|1255.2|1254.2|573
1608025800000|2020-12-15 09:50:00|1255.7|1254.7|1255.6|1254.6|1255.8|1254.8|1255.6|1254.6|474
1608026100000|2020-12-15 09:55:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1255.5|1254.5|239
1608026400000|2020-12-15 10:00:00|1256|1255|1255.9|1254.9|1256|1255|1255.8|1254.8|807
1608026700000|2020-12-15 10:05:00|1255.8|1254.8|1255.5|1254.5|1256.3|1255.3|1255.5|1254.5|3029
1608027000000|2020-12-15 10:10:00|1255.9|1254.9|1256.1|1255.1|1256.3|1255.3|1255.9|1254.9|61
1608027300000|2020-12-15 10:15:00|1256.2|1255.2|1255.9|1254.9|1256.2|1255.2|1255.9|1254.9|118
1608027600000|2020-12-15 10:20:00|1255.7|1254.7|1255.7|1254.7|1255.8|1254.8|1255.7|1254.7|1222
1608027900000|2020-12-15 10:25:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.4|1254.4|482
1608028200000|2020-12-15 10:30:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255.1|1254.1|314
1608028500000|2020-12-15 10:35:00|1255.5|1254.5|1255.8|1254.8|1256|1255|1255.5|1254.5|2822
1608028800000|2020-12-15 10:40:00|1256.1|1255.1|1255.7|1254.7|1256.1|1255.1|1255.6|1254.6|221
1608029100000|2020-12-15 10:45:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.6|1254.6|78
1608029400000|2020-12-15 10:50:00|1255.8|1254.8|1255.7|1254.7|1255.8|1254.8|1255.6|1254.6|1657
1608029700000|2020-12-15 10:55:00|1255.8|1254.8|1256|1255|1256|1255|1255.7|1254.7|1708
1608030000000|2020-12-15 11:00:00|1256.1|1255.1|1256.3|1255.3|1256.4|1255.4|1256|1255|1052
1608030300000|2020-12-15 11:05:00|1256.1|1255.1|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|203
1608030600000|2020-12-15 11:10:00|1255.2|1254.2|1254.9|1253.9|1255.3|1254.3|1254.8|1253.8|337
1608030900000|2020-12-15 11:15:00|1255|1254|1255|1254|1255.2|1254.2|1254.9|1253.9|397
1608031200000|2020-12-15 11:20:00|1255.1|1254.1|1255.2|1254.2|1255.5|1254.5|1255.1|1254.1|1263
1608031500000|2020-12-15 11:25:00|1255.1|1254.1|1254.7|1253.7|1255.2|1254.2|1254.7|1253.7|178
1608031800000|2020-12-15 11:30:00|1254.9|1253.9|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|768
1608032100000|2020-12-15 11:35:00|1254.4|1253.4|1254.3|1253.3|1254.6|1253.6|1254.3|1253.3|159
1608032400000|2020-12-15 11:40:00|1254.5|1253.5|1254.6|1253.6|1254.7|1253.7|1254.3|1253.3|954
1608032700000|2020-12-15 11:45:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.1|1253.1|2975
1608033000000|2020-12-15 11:50:00|1254.8|1253.8|1254.7|1253.7|1254.9|1253.9|1254.4|1253.4|217
1608033300000|2020-12-15 11:55:00|1254.9|1253.9|1253.9|1252.9|1254.9|1253.9|1253.8|1252.8|1059
1608033600000|2020-12-15 12:00:00|1254|1253|1254.5|1253.5|1254.7|1253.7|1253.7|1252.7|1520
1608033900000|2020-12-15 12:05:00|1254.4|1253.4|1254.9|1253.9|1255|1254|1254.4|1253.4|271
1608034200000|2020-12-15 12:10:00|1255|1254|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|1842
1608034500000|2020-12-15 12:15:00|1255.4|1254.4|1255.7|1254.7|1255.7|1254.7|1255.2|1254.2|344
1608034800000|2020-12-15 12:20:00|1255.6|1254.6|1255.4|1254.4|1255.6|1254.6|1255.1|1254.1|663
1608035100000|2020-12-15 12:25:00|1255.6|1254.6|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|890
1608035400000|2020-12-15 12:30:00|1255.2|1254.2|1255.4|1254.4|1255.5|1254.5|1255|1254|332
1608035700000|2020-12-15 12:35:00|1255.3|1254.3|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|1064
1608036000000|2020-12-15 12:40:00|1255.2|1254.2|1255|1254|1255.4|1254.4|1254.8|1253.8|820
1608036300000|2020-12-15 12:45:00|1255.2|1254.2|1254.7|1253.7|1255.4|1254.4|1254.6|1253.6|569
1608036600000|2020-12-15 12:50:00|1255|1254|1254.3|1253.3|1255|1254|1254.2|1253.2|309
1608036900000|2020-12-15 12:55:00|1254.2|1253.2|1254.1|1253.1|1254.5|1253.5|1253.9|1252.9|1746
1608037200000|2020-12-15 13:00:00|1254.2|1253.2|1255|1254|1255|1254|1254.2|1253.2|431
1608037500000|2020-12-15 13:05:00|1255.2|1254.2|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|3602
1608037800000|2020-12-15 13:10:00|1255.6|1254.6|1255.9|1254.9|1256.1|1255.1|1255.5|1254.5|4009
1608038100000|2020-12-15 13:15:00|1256|1255|1256|1255|1256|1255|1255.6|1254.6|7421
1608038400000|2020-12-15 13:20:00|1256.1|1255.1|1255.8|1254.8|1256.3|1255.3|1255.8|1254.8|2824
1608038700000|2020-12-15 13:25:00|1255.9|1254.9|1256.4|1255.4|1256.7|1255.7|1255.9|1254.9|491
1608039000000|2020-12-15 13:30:00|1256.5|1255.5|1256.8|1255.8|1256.9|1255.9|1256.4|1255.4|478
1608039300000|2020-12-15 13:35:00|1256.6|1255.6|1257.4|1256.4|1257.4|1256.4|1256.6|1255.6|456
1608039600000|2020-12-15 13:40:00|1257.2|1256.2|1256.9|1255.9|1257.3|1256.3|1256.9|1255.9|342
1608039900000|2020-12-15 13:45:00|1257|1256|1256.6|1255.6|1257.2|1256.2|1256.4|1255.4|940
1608040200000|2020-12-15 13:50:00|1256.7|1255.7|1257.2|1256.2|1257.2|1256.2|1256.7|1255.7|429
1608040500000|2020-12-15 13:55:00|1257.4|1256.4|1257.2|1256.2|1257.4|1256.4|1256.9|1255.9|688
1608040800000|2020-12-15 14:00:00|1257.3|1256.3|1256.9|1255.9|1257.4|1256.4|1256.8|1255.8|476
1608041100000|2020-12-15 14:05:00|1257|1256|1256.8|1255.8|1257.1|1256.1|1256.7|1255.7|348
1608041400000|2020-12-15 14:10:00|1256.7|1255.7|1256.7|1255.7|1256.9|1255.9|1256.2|1255.2|409
1608041700000|2020-12-15 14:15:00|1256.6|1255.6|1256.8|1255.8|1257|1256|1256.3|1255.3|2779
1608042000000|2020-12-15 14:20:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.6|1255.6|1201
1608042300000|2020-12-15 14:25:00|1257|1256|1256.5|1255.5|1257.2|1256.2|1256.5|1255.5|484
1608042600000|2020-12-15 14:30:00|1256.2|1255.7|1254.1|1253.6|1256.2|1255.7|1254|1253.5|5946
1608042900000|2020-12-15 14:35:00|1254.2|1253.7|1253.3|1252.8|1254.5|1254|1252.8|1252.3|5310
1608043200000|2020-12-15 14:40:00|1253.2|1252.7|1253.6|1253.1|1254.9|1254.4|1253.1|1252.6|2011
1608043500000|2020-12-15 14:45:00|1253.7|1253.2|1254.9|1254.4|1255|1254.5|1253.1|1252.6|1429
1608043800000|2020-12-15 14:50:00|1255|1254.5|1255.9|1255.4|1256.3|1255.8|1254.7|1254.2|1849
1608044100000|2020-12-15 14:55:00|1256|1255.5|1256.2|1255.7|1256.5|1256|1255.2|1254.7|2650
1608044400000|2020-12-15 15:00:00|1256.4|1255.9|1255.7|1255.2|1257|1256.5|1255.5|1255|1823
1608044700000|2020-12-15 15:05:00|1255.8|1255.3|1255.4|1254.9|1256.9|1256.4|1255.4|1254.9|1871
1608045000000|2020-12-15 15:10:00|1255.1|1254.6|1256|1255.5|1256.2|1255.7|1255.1|1254.6|3225
1608045300000|2020-12-15 15:15:00|1255.9|1255.4|1256.3|1255.8|1256.5|1256|1255.4|1254.9|3894
1608045600000|2020-12-15 15:20:00|1256.4|1255.9|1257.7|1257.2|1257.7|1257.2|1256.4|1255.9|5628
1608045900000|2020-12-15 15:25:00|1257.6|1257.1|1257.1|1256.6|1258|1257.5|1256.7|1256.2|3539
1608046200000|2020-12-15 15:30:00|1257|1256.5|1257.6|1257.1|1257.7|1257.2|1256.7|1256.2|2531
1608046500000|2020-12-15 15:35:00|1257.5|1257|1256.9|1256.4|1258|1257.5|1256.7|1256.2|713
1608046800000|2020-12-15 15:40:00|1257|1256.5|1257|1256.5|1257.9|1257.4|1257|1256.5|1673
1608047100000|2020-12-15 15:45:00|1257.1|1256.6|1257.3|1256.8|1257.7|1257.2|1256.8|1256.3|6787
1608047400000|2020-12-15 15:50:00|1257.4|1256.9|1257.1|1256.6|1257.7|1257.2|1256.8|1256.3|1908
1608047700000|2020-12-15 15:55:00|1257.2|1256.7|1256.6|1256.1|1257.2|1256.7|1256.5|1256|1222
1608048000000|2020-12-15 16:00:00|1256.8|1256.3|1255.3|1254.8|1256.8|1256.3|1255.3|1254.8|1438
1608048300000|2020-12-15 16:05:00|1255.1|1254.6|1256.1|1255.6|1256.1|1255.6|1254.5|1254|2581
1608048600000|2020-12-15 16:10:00|1256.2|1255.7|1256.7|1256.2|1256.8|1256.3|1255.9|1255.4|3421
1608048900000|2020-12-15 16:15:00|1256.6|1256.1|1256.8|1256.3|1256.8|1256.3|1256|1255.5|930
1608049200000|2020-12-15 16:20:00|1256.7|1256.2|1256.7|1256.2|1257.1|1256.6|1256.3|1255.8|1257
1608049500000|2020-12-15 16:25:00|1256.8|1256.3|1257.1|1256.6|1257.2|1256.7|1256|1255.5|3111
1608049800000|2020-12-15 16:30:00|1257|1256.5|1257.2|1256.7|1257.5|1257|1256.7|1256.2|936
1608050100000|2020-12-15 16:35:00|1257.1|1256.6|1258|1257.5|1258.1|1257.6|1257.1|1256.6|1080
1608050400000|2020-12-15 16:40:00|1258.1|1257.6|1256.7|1256.2|1258.4|1257.9|1256.7|1256.2|1936
1608050700000|2020-12-15 16:45:00|1256.6|1256.1|1256.8|1256.3|1257|1256.5|1256.3|1255.8|5040
1608051000000|2020-12-15 16:50:00|1256.7|1256.2|1255.9|1255.4|1256.8|1256.3|1255.9|1255.4|923
1608051300000|2020-12-15 16:55:00|1256|1255.5|1256.1|1255.6|1256.4|1255.9|1255.7|1255.2|1014
1608051600000|2020-12-15 17:00:00|1256|1255.5|1257.6|1257.1|1257.6|1257.1|1255.9|1255.4|600
1608051900000|2020-12-15 17:05:00|1257.7|1257.2|1257.7|1257.2|1257.9|1257.4|1257.3|1256.8|441
1608052200000|2020-12-15 17:10:00|1257.8|1257.3|1258.3|1257.8|1258.3|1257.8|1257.8|1257.3|326
1608052500000|2020-12-15 17:15:00|1258.1|1257.6|1258.1|1257.6|1258.1|1257.6|1257.7|1257.2|552
1608052800000|2020-12-15 17:20:00|1258.2|1257.7|1258.1|1257.6|1258.5|1258|1258.1|1257.6|3524
1608053100000|2020-12-15 17:25:00|1258|1257.5|1258.5|1258|1258.6|1258.1|1258|1257.5|705
1608053400000|2020-12-15 17:30:00|1258.4|1257.9|1258.3|1257.8|1258.7|1258.2|1258.3|1257.8|478
1608053700000|2020-12-15 17:35:00|1258.2|1257.7|1259|1258.5|1259.3|1258.8|1258.2|1257.7|429
1608054000000|2020-12-15 17:40:00|1258.9|1258.4|1259.3|1258.8|1259.4|1258.9|1258.9|1258.4|539
1608054300000|2020-12-15 17:45:00|1259.5|1259|1259.4|1258.9|1259.9|1259.4|1259.4|1258.9|551
1608054600000|2020-12-15 17:50:00|1259.1|1258.6|1259.4|1258.9|1259.5|1259|1259|1258.5|493
1608054900000|2020-12-15 17:55:00|1259.5|1259|1260.1|1259.6|1260.1|1259.6|1259.5|1259|602
1608055200000|2020-12-15 18:00:00|1260.2|1259.7|1260.4|1259.9|1260.4|1259.9|1259.9|1259.4|1240
1608055500000|2020-12-15 18:05:00|1260.3|1259.8|1260.8|1260.3|1260.9|1260.4|1260.3|1259.8|579
1608055800000|2020-12-15 18:10:00|1260.9|1260.4|1261|1260.5|1261.1|1260.6|1260.8|1260.3|1301
1608056100000|2020-12-15 18:15:00|1261.2|1260.7|1261.8|1261.3|1261.9|1261.4|1261|1260.5|709
1608056400000|2020-12-15 18:20:00|1261.9|1261.4|1261.5|1261|1261.9|1261.4|1261.2|1260.7|776
1608056700000|2020-12-15 18:25:00|1261.4|1260.9|1261.3|1260.8|1261.8|1261.3|1261.3|1260.8|3789
1608057000000|2020-12-15 18:30:00|1261.4|1260.9|1261.4|1260.9|1261.7|1261.2|1261.2|1260.7|675
1608057300000|2020-12-15 18:35:00|1261.2|1260.7|1261.4|1260.9|1261.4|1260.9|1261.1|1260.6|471
1608057600000|2020-12-15 18:40:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261.1|1260.6|1642
1608057900000|2020-12-15 18:45:00|1261.3|1260.8|1261.1|1260.6|1261.5|1261|1261|1260.5|900
1608058200000|2020-12-15 18:50:00|1261|1260.5|1261|1260.5|1261|1260.5|1260.8|1260.3|466
1608058500000|2020-12-15 18:55:00|1261.3|1260.8|1261.3|1260.8|1261.4|1260.9|1260.9|1260.4|4418
1608058800000|2020-12-15 19:00:00|1261.1|1260.6|1261.4|1260.9|1261.4|1260.9|1260.6|1260.1|449
1608059100000|2020-12-15 19:05:00|1261.5|1261|1261.8|1261.3|1261.9|1261.4|1261.2|1260.7|166
1608059400000|2020-12-15 19:10:00|1261.7|1261.2|1262.5|1262|1262.5|1262|1261.6|1261.1|385
1608059700000|2020-12-15 19:15:00|1262.6|1262.1|1262.4|1261.9|1262.6|1262.1|1262|1261.5|2182
1608060000000|2020-12-15 19:20:00|1262.5|1262|1261.7|1261.2|1262.5|1262|1261.4|1260.9|571
1608060300000|2020-12-15 19:25:00|1261.8|1261.3|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|1610
1608060600000|2020-12-15 19:30:00|1262.1|1261.6|1262|1261.5|1262.1|1261.6|1261.6|1261.1|571
1608060900000|2020-12-15 19:35:00|1261.8|1261.3|1262|1261.5|1262.1|1261.6|1261.7|1261.2|1300
1608061200000|2020-12-15 19:40:00|1262.4|1261.9|1262.2|1261.7|1262.5|1262|1261.9|1261.4|288
1608061500000|2020-12-15 19:45:00|1262.1|1261.6|1262.1|1261.6|1262.2|1261.7|1262|1261.5|703
1608061800000|2020-12-15 19:50:00|1262.2|1261.7|1262.7|1262.2|1262.7|1262.2|1262.1|1261.6|2633
1608062100000|2020-12-15 19:55:00|1262.8|1262.3|1262.6|1262.1|1262.8|1262.3|1262.4|1261.9|4257
1608062400000|2020-12-15 20:00:00|1262.7|1262.2|1262.7|1262.2|1263.2|1262.7|1262.5|1262|349
1608062700000|2020-12-15 20:05:00|1262.8|1262.3|1262.7|1262.2|1263.2|1262.7|1262.7|1262.2|1396
1608063000000|2020-12-15 20:10:00|1262.8|1262.3|1263.2|1262.7|1263.2|1262.7|1262.8|1262.3|328
1608063300000|2020-12-15 20:15:00|1263.3|1262.8|1263.1|1262.6|1263.5|1263|1263.1|1262.6|363
1608063600000|2020-12-15 20:20:00|1263|1262.5|1263.5|1263|1263.6|1263.1|1263|1262.5|463
1608063900000|2020-12-15 20:25:00|1263.6|1263.1|1263.5|1263|1263.8|1263.3|1263.1|1262.6|4269
1608064200000|2020-12-15 20:30:00|1263.4|1262.9|1263.8|1263.3|1263.9|1263.4|1263.1|1262.6|2390
1608064500000|2020-12-15 20:35:00|1263.7|1263.2|1264|1263.5|1264.1|1263.6|1263.6|1263.1|531
1608064800000|2020-12-15 20:40:00|1263.8|1263.3|1263.6|1263.1|1263.8|1263.3|1263|1262.5|409
1608065100000|2020-12-15 20:45:00|1263.7|1263.2|1263.8|1263.3|1263.8|1263.3|1263.3|1262.8|4437
1608065400000|2020-12-15 20:50:00|1263.7|1263.2|1263.3|1262.8|1263.8|1263.3|1262.9|1262.4|1076
1608065700000|2020-12-15 20:55:00|1263.2|1262.7|1265|1264.5|1265.3|1264.8|1262.7|1262.2|14979
1608066000000|2020-12-15 21:00:00|1265.3|1264.3|1264.4|1263.4|1265.5|1264.5|1264.1|1263.1|2019
1608066300000|2020-12-15 21:05:00|1264.5|1263.5|1264.5|1263.5|1264.7|1263.7|1264.4|1263.4|617
1608066600000|2020-12-15 21:10:00|1264.6|1263.6|1264|1263|1264.6|1263.6|1264|1263|33
1608066900000|2020-12-15 21:15:00|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|3
1608067200000|2020-12-15 21:20:00|1263.8|1262.8|1264|1263|1264|1263|1263.6|1262.6|147
1608067500000|2020-12-15 21:25:00|1264.2|1263.2|1264.3|1263.3|1264.4|1263.4|1264.2|1263.2|27
1608067800000|2020-12-15 21:30:00|1263.9|1262.9|1264.4|1263.4|1264.4|1263.4|1263.9|1262.9|3
1608068400000|2020-12-15 21:40:00|||||||||1
1608069000000|2020-12-15 21:50:00|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1
1608069300000|2020-12-15 21:55:00|1263.4|1262.4|1264.3|1263.3|1264.3|1263.3|1263.4|1262.4|28
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1264.4|1262.4|1265|1263|1264.4|1262.4|0
1608073500000|2020-12-15 23:05:00|1264.5|1262.5|1264.6|1262.6|1264.9|1262.9|1264.5|1262.5|0
1608073800000|2020-12-15 23:10:00|1264.7|1262.7|1264.5|1262.5|1264.7|1262.7|1264.4|1262.4|0
1608074100000|2020-12-15 23:15:00|1264.6|1262.6|1264.3|1262.3|1264.8|1262.8|1264.3|1262.3|0
1608074400000|2020-12-15 23:20:00|1264.2|1262.2|1263.8|1261.8|1264.3|1262.3|1263.6|1261.6|0
1608074700000|2020-12-15 23:25:00|1263.9|1261.9|1263.5|1261.5|1263.9|1261.9|1263.4|1261.4|0
1608075000000|2020-12-15 23:30:00|1263.6|1261.6|1263.5|1261.5|1263.8|1261.8|1263.4|1261.4|0
1608075300000|2020-12-15 23:35:00|1263.6|1261.6|1263.5|1261.5|1263.7|1261.7|1263.4|1261.4|0
1608075600000|2020-12-15 23:40:00|1263.6|1261.6|1263.2|1261.2|1263.6|1261.6|1263.2|1261.2|0
1608075900000|2020-12-15 23:45:00|1263.3|1261.3|1263.5|1261.5|1263.6|1261.6|1263.2|1261.2|0
1608076200000|2020-12-15 23:50:00|1263.6|1261.6|1263.5|1261.5|1263.9|1261.9|1263.5|1261.5|0
1608076500000|2020-12-15 23:55:00|1263.6|1261.6|1263.9|1261.9|1263.9|1261.9|1263.6|1261.6|0
1608076800000|2020-12-16 00:00:00|1263.8|1261.8|1263.3|1261.3|1264.2|1262.2|1263.3|1261.3|0
1608077100000|2020-12-16 00:05:00|1263.4|1261.4|1263.1|1261.1|1263.6|1261.6|1263|1261|0
1608077400000|2020-12-16 00:10:00|1263.2|1261.2|1263|1261|1263.4|1261.4|1262.9|1260.9|0
1608077700000|2020-12-16 00:15:00|1263.1|1261.1|1262.7|1260.7|1263.2|1261.2|1262.6|1260.6|0
1608078000000|2020-12-16 00:20:00|1262.6|1260.6|1262.8|1260.8|1262.8|1260.8|1262.6|1260.6|0
1608078300000|2020-12-16 00:25:00|1262.9|1260.9|1262.5|1260.5|1263|1261|1262.5|1260.5|0
1608078600000|2020-12-16 00:30:00|1262.4|1260.4|1262.5|1260.5|1262.7|1260.7|1262.2|1260.2|0
1608078900000|2020-12-16 00:35:00|1262.6|1260.6|1262.4|1260.4|1262.9|1260.9|1262.2|1260.2|0
1608079200000|2020-12-16 00:40:00|1262.5|1260.5|1262.4|1260.4|1262.5|1260.5|1262.3|1260.3|0
1608079500000|2020-12-16 00:45:00|1262.5|1260.5|1262.3|1260.3|1262.5|1260.5|1262.3|1260.3|0
1608079800000|2020-12-16 00:50:00|1261.9|1259.9|1262.6|1260.6|1262.8|1260.8|1261.8|1259.8|0
1608080100000|2020-12-16 00:55:00|1262.5|1260.5|1262.7|1260.7|1262.8|1260.8|1262.4|1260.4|0
1608080400000|2020-12-16 01:00:00|1262.6|1260.6|1261.8|1260.8|1262.7|1260.8|1261.3|1260.3|18
1608080700000|2020-12-16 01:05:00|1262|1261|1261.8|1260.8|1262|1261|1261|1260|49
1608081000000|2020-12-16 01:10:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.9|1260.9|15
1608081300000|2020-12-16 01:15:00|1261.9|1260.9|1263.2|1262.2|1263.2|1262.2|1261.9|1260.9|512
1608081600000|2020-12-16 01:20:00|1263.4|1262.4|1263.4|1262.4|1263.4|1262.4|1263.4|1262.4|49
1608081900000|2020-12-16 01:25:00|1263|1262|1263|1262|1263|1262|1263|1262|17
1608082200000|2020-12-16 01:30:00|1263.9|1262.9|1261.5|1260.5|1263.9|1262.9|1261.5|1260.5|75
1608082500000|2020-12-16 01:35:00|1261.9|1260.9|1262.4|1261.4|1262.4|1261.4|1261.8|1260.8|48
1608082800000|2020-12-16 01:40:00|1262.6|1261.6|1262.2|1261.2|1262.6|1261.6|1261.8|1260.8|21
1608083100000|2020-12-16 01:45:00|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|133
1608083400000|2020-12-16 01:50:00|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|13
1608083700000|2020-12-16 01:55:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.4|1260.4|12
1608084000000|2020-12-16 02:00:00|1262.4|1261.4|1263|1262|1263|1262|1262.4|1261.4|14
1608084300000|2020-12-16 02:05:00|||||||||10
1608084600000|2020-12-16 02:10:00|||||||||18
1608084900000|2020-12-16 02:15:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|11
1608085200000|2020-12-16 02:20:00|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|13
1608085500000|2020-12-16 02:25:00|1263.2|1262.2|1263.9|1262.9|1263.9|1262.9|1263.2|1262.2|21
1608085800000|2020-12-16 02:30:00|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|11
1608086100000|2020-12-16 02:35:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|11
1608086400000|2020-12-16 02:40:00|1265.5|1264.5|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|26
1608086700000|2020-12-16 02:45:00|||||||||13
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|||||||||18
1608087600000|2020-12-16 03:00:00|1266|1265|1266.3|1265.3|1266.3|1265.3|1265.8|1264.8|16
1608087900000|2020-12-16 03:05:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|18
1608088200000|2020-12-16 03:10:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1266.5|1265.5|17
1608088500000|2020-12-16 03:15:00|1266.3|1265.3|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|14
1608088800000|2020-12-16 03:20:00|||||||||16
1608089100000|2020-12-16 03:25:00|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|108
1608089400000|2020-12-16 03:30:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|12
1608089700000|2020-12-16 03:35:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|318
1608090000000|2020-12-16 03:40:00|||||||||12
1608090300000|2020-12-16 03:45:00|||||||||12
1608090600000|2020-12-16 03:50:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265.2|1264.2|22
1608090900000|2020-12-16 03:55:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|12
1608091200000|2020-12-16 04:00:00|1264.9|1263.9|1264.8|1263.8|1264.9|1263.9|1264.8|1263.8|32
1608091500000|2020-12-16 04:05:00|1264.7|1263.7|1264.1|1263.1|1264.7|1263.7|1264|1263|22
1608091800000|2020-12-16 04:10:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.4|1263.4|12
1608092100000|2020-12-16 04:15:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|16
1608092400000|2020-12-16 04:20:00|1264.9|1263.9|1265.2|1264.2|1265.2|1264.2|1264.9|1263.9|24
1608092700000|2020-12-16 04:25:00|1264.6|1263.6|1265|1264|1265|1264|1264.6|1263.6|32
1608093000000|2020-12-16 04:30:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.3|1264.3|46
1608093300000|2020-12-16 04:35:00|1265.7|1264.7|1265.6|1264.6|1265.9|1264.9|1265.6|1264.6|26
1608093600000|2020-12-16 04:40:00|1265.5|1264.5|1265.9|1264.9|1266.1|1265.1|1265.5|1264.5|33
1608093900000|2020-12-16 04:45:00|1265.8|1264.8|1266|1265|1266|1265|1265.8|1264.8|29
1608094200000|2020-12-16 04:50:00|1266.4|1265.4|1266.1|1265.1|1266.5|1265.5|1266.1|1265.1|34
1608094500000|2020-12-16 04:55:00|1266.2|1265.2|1266.6|1265.6|1266.9|1265.9|1266.2|1265.2|59
1608094800000|2020-12-16 05:00:00|1266.5|1265.5|1266.3|1265.3|1267|1266|1266.1|1265.1|51
1608095100000|2020-12-16 05:05:00|1266.4|1265.4|1266|1265|1266.4|1265.4|1265.9|1264.9|59
1608095400000|2020-12-16 05:10:00|||||||||16
1608095700000|2020-12-16 05:15:00|||||||||23
1608096000000|2020-12-16 05:20:00|1266.3|1265.3|1266.6|1265.6|1266.6|1265.6|1266.3|1265.3|32
1608096300000|2020-12-16 05:25:00|1266.5|1265.5|1267.1|1266.1|1267.2|1266.2|1266.5|1265.5|42
1608096600000|2020-12-16 05:30:00|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|1266.7|1265.7|135
1608096900000|2020-12-16 05:35:00|1267.1|1266.1|1266.9|1265.9|1267.1|1266.1|1266.9|1265.9|22
1608097200000|2020-12-16 05:40:00|1266.1|1265.1|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|32
1608097500000|2020-12-16 05:45:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1266.3|1265.3|20
1608097800000|2020-12-16 05:50:00|1266.8|1265.8|1266.8|1265.8|1266.9|1265.9|1266.8|1265.8|30
1608098100000|2020-12-16 05:55:00|1266.5|1265.5|1266.3|1265.3|1266.5|1265.5|1266.3|1265.3|17
1608098400000|2020-12-16 06:00:00|1266.8|1265.8|1266.7|1265.7|1266.9|1265.9|1266.7|1265.7|16
1608098700000|2020-12-16 06:05:00|1266.1|1265.1|1266.5|1265.5|1266.7|1265.7|1266.1|1265.1|19
1608099000000|2020-12-16 06:10:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|12
1608099300000|2020-12-16 06:15:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|15
1608099600000|2020-12-16 06:20:00|1266.7|1265.7|1266.1|1265.1|1266.7|1265.7|1266.1|1265.1|16
1608099900000|2020-12-16 06:25:00|1266.2|1265.2|1266.4|1265.4|1266.4|1265.4|1266.2|1265.2|339
1608100200000|2020-12-16 06:30:00|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|9
1608100500000|2020-12-16 06:35:00|1266.8|1265.8|1266.7|1265.7|1266.8|1265.8|1266.7|1265.7|21
1608100800000|2020-12-16 06:40:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|298
1608101100000|2020-12-16 06:45:00|||||||||323
1608101400000|2020-12-16 06:50:00|1266.8|1265.8|1267|1266|1267|1266|1266.8|1265.8|43
1608101700000|2020-12-16 06:55:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.7|1265.7|28
1608102000000|2020-12-16 07:00:00|1266.7|1265.7|1267.5|1266.5|1267.5|1266.5|1266.3|1265.3|78
1608102300000|2020-12-16 07:05:00|1267.2|1266.2|1267.3|1266.3|1267.5|1266.5|1267.2|1266.2|30
1608102600000|2020-12-16 07:10:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267.1|1266.1|62
1608102900000|2020-12-16 07:15:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|451
1608103200000|2020-12-16 07:20:00|1266.7|1265.7|1265.6|1264.6|1266.7|1265.7|1265.6|1264.6|1932
1608103500000|2020-12-16 07:25:00|1265.3|1264.3|1266.1|1265.1|1266.1|1265.1|1265.3|1264.3|46
1608103800000|2020-12-16 07:30:00|1266.9|1265.9|1267|1266|1267|1266|1266.8|1265.8|21
1608104100000|2020-12-16 07:35:00|1267.1|1266.1|1267.5|1266.5|1267.5|1266.5|1266.8|1265.8|36
1608104400000|2020-12-16 07:40:00|1267.6|1266.6|1267.8|1266.8|1268.1|1267.1|1267.6|1266.6|106
1608104700000|2020-12-16 07:45:00|1267.5|1266.5|1267.3|1266.3|1267.5|1266.5|1267.2|1266.2|115
1608105000000|2020-12-16 07:50:00|1267|1266|1267|1266|1267|1266|1267|1266|43
1608105300000|2020-12-16 07:55:00|1267.1|1266.1|1266.8|1265.8|1267.1|1266.1|1266.6|1265.6|113
1608105600000|2020-12-16 08:00:00|1266.7|1265.7|1267.9|1266.9|1268.2|1267.2|1266.7|1265.7|717
1608105900000|2020-12-16 08:05:00|1267.8|1266.8|1268.5|1267.5|1269.1|1268.1|1267.8|1266.8|1028
1608106200000|2020-12-16 08:10:00|1268.7|1267.7|1269.7|1268.7|1269.7|1268.7|1268.7|1267.7|861
1608106500000|2020-12-16 08:15:00|1269.8|1268.8|1270.2|1269.2|1270.6|1269.6|1269.8|1268.8|674
1608106800000|2020-12-16 08:20:00|1270.1|1269.1|1269.8|1268.8|1270.4|1269.4|1269.8|1268.8|807
1608107100000|2020-12-16 08:25:00|1269.9|1268.9|1270.4|1269.4|1270.7|1269.7|1269.8|1268.8|771
1608107400000|2020-12-16 08:30:00|1270.5|1269.5|1271.3|1270.3|1271.3|1270.3|1270.5|1269.5|639
1608107700000|2020-12-16 08:35:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.1|1270.1|167
1608108000000|2020-12-16 08:40:00|1271.2|1270.2|1271.1|1270.1|1272|1271|1270.9|1269.9|1325
1608108300000|2020-12-16 08:45:00|1271.3|1270.3|1271.8|1270.8|1272.1|1271.1|1271.3|1270.3|905
1608108600000|2020-12-16 08:50:00|1271.6|1270.6|1272.2|1271.2|1272.2|1271.2|1271.1|1270.1|1087
1608108900000|2020-12-16 08:55:00|1272.1|1271.1|1271.4|1270.4|1272.1|1271.1|1271.4|1270.4|470
1608109200000|2020-12-16 09:00:00|1271.2|1270.2|1270.8|1269.8|1271.2|1270.2|1270.8|1269.8|90
1608109500000|2020-12-16 09:05:00|1270.7|1269.7|1270.7|1269.7|1271.1|1270.1|1270.2|1269.2|279
1608109800000|2020-12-16 09:10:00|1270.8|1269.8|1271.1|1270.1|1271.1|1270.1|1270.4|1269.4|429
1608110100000|2020-12-16 09:15:00|1270.9|1269.9|1271|1270|1271.5|1270.5|1270.9|1269.9|212
1608110400000|2020-12-16 09:20:00|1271.1|1270.1|1271.3|1270.3|1271.4|1270.4|1271.1|1270.1|129
1608110700000|2020-12-16 09:25:00|1271.4|1270.4|1271.3|1270.3|1271.5|1270.5|1271.2|1270.2|292
1608111000000|2020-12-16 09:30:00|1271.5|1270.5|1271.6|1270.6|1271.6|1270.6|1271.3|1270.3|91
1608111300000|2020-12-16 09:35:00|1271.4|1270.4|1270.8|1269.8|1271.4|1270.4|1270.7|1269.7|45
1608111600000|2020-12-16 09:40:00|1270.6|1269.6|1270.7|1269.7|1270.9|1269.9|1270.5|1269.5|311
1608111900000|2020-12-16 09:45:00|1270.3|1269.3|1270.6|1269.6|1270.9|1269.9|1270.3|1269.3|63
1608112200000|2020-12-16 09:50:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.6|1269.6|311
1608112500000|2020-12-16 09:55:00|1270.9|1269.9|1271.2|1270.2|1271.2|1270.2|1270.9|1269.9|33
1608112800000|2020-12-16 10:00:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1270.4|1269.4|657
1608113100000|2020-12-16 10:05:00|1270.9|1269.9|1271.2|1270.2|1271.4|1270.4|1270.9|1269.9|691
1608113400000|2020-12-16 10:10:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|510
1608113700000|2020-12-16 10:15:00|1271|1270|1271.1|1270.1|1271.2|1270.2|1271|1270|124
1608114000000|2020-12-16 10:20:00|1270.9|1269.9|1271|1270|1271.1|1270.1|1270.7|1269.7|133
1608114300000|2020-12-16 10:25:00|1271.1|1270.1|1271.5|1270.5|1271.6|1270.6|1271.1|1270.1|239
1608114600000|2020-12-16 10:30:00|1271.4|1270.4|1271.5|1270.5|1271.6|1270.6|1271.3|1270.3|508
1608114900000|2020-12-16 10:35:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271.2|1270.2|251
1608115200000|2020-12-16 10:40:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.9|1269.9|930
1608115500000|2020-12-16 10:45:00|1271|1270|1271.5|1270.5|1271.5|1270.5|1271|1270|628
1608115800000|2020-12-16 10:50:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|56
1608116100000|2020-12-16 10:55:00|1271.2|1270.2|1271.6|1270.6|1271.6|1270.6|1271.2|1270.2|84
1608116400000|2020-12-16 11:00:00|1271.5|1270.5|1271.1|1270.1|1271.5|1270.5|1271.1|1270.1|772
1608116700000|2020-12-16 11:05:00|1271.2|1270.2|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|85
1608117000000|2020-12-16 11:10:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1271|1270|213
1608117300000|2020-12-16 11:15:00|1271.1|1270.1|1271.5|1270.5|1271.7|1270.7|1271.1|1270.1|195
1608117600000|2020-12-16 11:20:00|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|108
1608117900000|2020-12-16 11:25:00|1271.3|1270.3|1270.9|1269.9|1271.3|1270.3|1270.9|1269.9|86
1608118200000|2020-12-16 11:30:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270.5|1269.5|124
1608118500000|2020-12-16 11:35:00|||||||||189
1608118800000|2020-12-16 11:40:00|1270.6|1269.6|1270.5|1269.5|1270.6|1269.6|1270.4|1269.4|186
1608119100000|2020-12-16 11:45:00|1270.7|1269.7|1269.1|1268.1|1270.7|1269.7|1269.1|1268.1|631
1608119400000|2020-12-16 11:50:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1269|1268|148
1608119700000|2020-12-16 11:55:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|33
1608120000000|2020-12-16 12:00:00|1268.9|1267.9|1267.9|1266.9|1268.9|1267.9|1267.6|1266.6|320
1608120300000|2020-12-16 12:05:00|1268.1|1267.1|1267.1|1266.1|1268.1|1267.1|1267.1|1266.1|2188
1608120600000|2020-12-16 12:10:00|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1267.2|1266.2|679
1608120900000|2020-12-16 12:15:00|1267.4|1266.4|1266.4|1265.4|1267.6|1266.6|1266.4|1265.4|1648
1608121200000|2020-12-16 12:20:00|1266.3|1265.3|1266.4|1265.4|1266.4|1265.4|1266|1265|1704
1608121500000|2020-12-16 12:25:00|1266.8|1265.8|1266.9|1265.9|1266.9|1265.9|1266.8|1265.8|770
1608121800000|2020-12-16 12:30:00|1266.7|1265.7|1267|1266|1267|1266|1266.7|1265.7|142
1608122100000|2020-12-16 12:35:00|1267.3|1266.3|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|89
1608122400000|2020-12-16 12:40:00|1267.1|1266.1|1267.1|1266.1|1267.2|1266.2|1267.1|1266.1|1460
1608122700000|2020-12-16 12:45:00|1267|1266|1266.8|1265.8|1267|1266|1266.4|1265.4|386
1608123000000|2020-12-16 12:50:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1266.5|1265.5|96
1608123300000|2020-12-16 12:55:00|1266.6|1265.6|1266.6|1265.6|1266.7|1265.7|1266.5|1265.5|270
1608123600000|2020-12-16 13:00:00|1266.5|1265.5|1265.7|1264.7|1266.5|1265.5|1265.5|1264.5|249
1608123900000|2020-12-16 13:05:00|1265.8|1264.8|1265.8|1264.8|1265.8|1264.8|1265.6|1264.6|70
1608124200000|2020-12-16 13:10:00|1265.7|1264.7|1266.4|1265.4|1266.5|1265.5|1265.4|1264.4|163
1608124500000|2020-12-16 13:15:00|1266.2|1265.2|1265.7|1264.7|1266.5|1265.5|1265.6|1264.6|757
1608124800000|2020-12-16 13:20:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265|1264|222
1608125100000|2020-12-16 13:25:00|1265.1|1264.1|1264.5|1263.5|1265.2|1264.2|1264.5|1263.5|276
1608125400000|2020-12-16 13:30:00|1264.1|1263.1|1264.5|1263.5|1264.7|1263.7|1264|1263|876
1608125700000|2020-12-16 13:35:00|1264.9|1263.9|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|1021
1608126000000|2020-12-16 13:40:00|1264.6|1263.6|1265.2|1264.2|1265.2|1264.2|1264.5|1263.5|120
1608126300000|2020-12-16 13:45:00|1265.4|1264.4|1264.8|1263.8|1265.4|1264.4|1264.7|1263.7|420
1608126600000|2020-12-16 13:50:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|573
1608126900000|2020-12-16 13:55:00|1265.1|1264.1|1265|1264|1265.3|1264.3|1264.9|1263.9|104
1608127200000|2020-12-16 14:00:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265|1264|180
1608127500000|2020-12-16 14:05:00|1265.4|1264.4|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|288
1608127800000|2020-12-16 14:10:00|1265.5|1264.5|1264.9|1263.9|1265.5|1264.5|1264.8|1263.8|226
1608128100000|2020-12-16 14:15:00|1264.8|1263.8|1264.2|1263.2|1265|1264|1264.2|1263.2|582
1608128400000|2020-12-16 14:20:00|1264.4|1263.4|1264.6|1263.6|1264.6|1263.6|1264.4|1263.4|541
1608128700000|2020-12-16 14:25:00|1264.5|1263.5|1264.6|1263.6|1265.2|1264.2|1264.4|1263.4|1273
1608129000000|2020-12-16 14:30:00|1264.4|1263.9|1266|1265.5|1266.8|1266.3|1262.9|1262.4|2417
1608129300000|2020-12-16 14:35:00|1265.9|1265.4|1264.8|1264.3|1266|1265.5|1264|1263.5|1041
1608129600000|2020-12-16 14:40:00|1264.9|1264.4|1264.7|1264.2|1265.1|1264.6|1264.1|1263.6|512
1608129900000|2020-12-16 14:45:00|1265.2|1264.7|1264.4|1263.9|1265.6|1265.1|1264.2|1263.7|1550
1608130200000|2020-12-16 14:50:00|1264.3|1263.8|1265.3|1264.8|1265.3|1264.8|1264.1|1263.6|2343
1608130500000|2020-12-16 14:55:00|1265.5|1265|1265.3|1264.8|1265.7|1265.2|1264.3|1263.8|2985
1608130800000|2020-12-16 15:00:00|1265.5|1265|1265|1264.5|1265.6|1265.1|1264.7|1264.2|1101
1608131100000|2020-12-16 15:05:00|1265.3|1264.8|1265|1264.5|1265.7|1265.2|1264.8|1264.3|958
1608131400000|2020-12-16 15:10:00|1264.9|1264.4|1263.2|1262.7|1265|1264.5|1263|1262.5|4579
1608131700000|2020-12-16 15:15:00|1263.1|1262.6|1263.7|1263.2|1264.1|1263.6|1262.9|1262.4|531
1608132000000|2020-12-16 15:20:00|1263.5|1263|1262.9|1262.4|1263.5|1263|1261.8|1261.3|958
1608132300000|2020-12-16 15:25:00|1263.1|1262.6|1264.9|1264.4|1264.9|1264.4|1263.1|1262.6|1847
1608132600000|2020-12-16 15:30:00|1265|1264.5|1266.3|1265.8|1266.7|1266.2|1264.6|1264.1|789
1608132900000|2020-12-16 15:35:00|1266.5|1266|1266.9|1266.4|1267.1|1266.6|1266.3|1265.8|3165
1608133200000|2020-12-16 15:40:00|1267|1266.5|1266.8|1266.3|1267.1|1266.6|1266.5|1266|3122
1608133500000|2020-12-16 15:45:00|1266.7|1266.2|1266.6|1266.1|1266.7|1266.2|1265.8|1265.3|602
1608133800000|2020-12-16 15:50:00|1266.7|1266.2|1266.1|1265.6|1266.8|1266.3|1266.1|1265.6|711
1608134100000|2020-12-16 15:55:00|1266.7|1266.2|1265.9|1265.4|1266.7|1266.2|1265.9|1265.4|351
1608134400000|2020-12-16 16:00:00|1266.3|1265.8|1266.9|1266.4|1267|1266.5|1266.3|1265.8|1184
1608134700000|2020-12-16 16:05:00|1266.8|1266.3|1266.5|1266|1266.8|1266.3|1266.3|1265.8|455
1608135000000|2020-12-16 16:10:00|1266.4|1265.9|1266.8|1266.3|1267.1|1266.6|1266.4|1265.9|623
1608135300000|2020-12-16 16:15:00|1266.5|1266|1265.2|1264.7|1266.6|1266.1|1265.1|1264.6|1189
1608135600000|2020-12-16 16:20:00|1265|1264.5|1265.5|1265|1265.5|1265|1264.5|1264|824
1608135900000|2020-12-16 16:25:00|1265.6|1265.1|1265.3|1264.8|1266.1|1265.6|1265.2|1264.7|5111
1608136200000|2020-12-16 16:30:00|1265.1|1264.6|1265.9|1265.4|1266|1265.5|1265.1|1264.6|1642
1608136500000|2020-12-16 16:35:00|1266|1265.5|1266.5|1266|1266.6|1266.1|1266|1265.5|1707
1608136800000|2020-12-16 16:40:00|1266.6|1266.1|1266.5|1266|1266.6|1266.1|1266.2|1265.7|858
1608137100000|2020-12-16 16:45:00|1266.8|1266.3|1267.6|1267.1|1267.6|1267.1|1266.8|1266.3|1813
1608137400000|2020-12-16 16:50:00|1267.5|1267|1267.5|1267|1267.6|1267.1|1267.4|1266.9|363
1608137700000|2020-12-16 16:55:00|1267.4|1266.9|1267.4|1266.9|1267.8|1267.3|1267.4|1266.9|417
1608138000000|2020-12-16 17:00:00|1267.6|1267.1|1266.9|1266.4|1267.6|1267.1|1266.7|1266.2|406
1608138300000|2020-12-16 17:05:00|1266.8|1266.3|1267.6|1267.1|1267.7|1267.2|1266.8|1266.3|513
1608138600000|2020-12-16 17:10:00|1267.5|1267|1267.3|1266.8|1267.5|1267|1267.2|1266.7|493
1608138900000|2020-12-16 17:15:00|1267.2|1266.7|1267.4|1266.9|1267.4|1266.9|1267.2|1266.7|369
1608139200000|2020-12-16 17:20:00|1267.3|1266.8|1267|1266.5|1267.4|1266.9|1266.8|1266.3|365
1608139500000|2020-12-16 17:25:00|1266.9|1266.4|1267.2|1266.7|1267.2|1266.7|1266.8|1266.3|691
1608139800000|2020-12-16 17:30:00|1267|1266.5|1267.1|1266.6|1267.1|1266.6|1266.5|1266|492
1608140100000|2020-12-16 17:35:00|1267|1266.5|1267.6|1267.1|1267.7|1267.2|1267|1266.5|437
1608140400000|2020-12-16 17:40:00|1267.5|1267|1267.3|1266.8|1267.6|1267.1|1267|1266.5|627
1608140700000|2020-12-16 17:45:00|1267.4|1266.9|1267.3|1266.8|1267.5|1267|1267.1|1266.6|370
1608141000000|2020-12-16 17:50:00|1267.2|1266.7|1267.4|1266.9|1267.4|1266.9|1266.7|1266.2|318
1608141300000|2020-12-16 17:55:00|1267.3|1266.8|1267.8|1267.3|1268|1267.5|1267.3|1266.8|580
1608141600000|2020-12-16 18:00:00|1268.1|1267.6|1267.9|1267.4|1268.1|1267.6|1267.8|1267.3|435
1608141900000|2020-12-16 18:05:00|1267.4|1266.9|1267|1266.5|1267.4|1266.9|1266.5|1266|1129
1608142200000|2020-12-16 18:10:00|1266.9|1266.4|1267.7|1267.2|1267.9|1267.4|1266.9|1266.4|588
1608142500000|2020-12-16 18:15:00|1267.5|1267|1268.1|1267.6|1268.1|1267.6|1267.5|1267|975
1608142800000|2020-12-16 18:20:00|1267.8|1267.3|1267.5|1267|1267.9|1267.4|1267.5|1267|419
1608143100000|2020-12-16 18:25:00|1267.4|1266.9|1267|1266.5|1267.5|1267|1267|1266.5|317
1608143400000|2020-12-16 18:30:00|1266.9|1266.4|1267.1|1266.6|1267.2|1266.7|1266.7|1266.2|403
1608143700000|2020-12-16 18:35:00|1266.9|1266.4|1266.9|1266.4|1267|1266.5|1266.8|1266.3|545
1608144000000|2020-12-16 18:40:00|1266.8|1266.3|1266.5|1266|1266.8|1266.3|1266.4|1265.9|1185
1608144300000|2020-12-16 18:45:00|1266.4|1265.9|1266.7|1266.2|1266.7|1266.2|1266.3|1265.8|486
1608144600000|2020-12-16 18:50:00|1266.8|1266.3|1267.1|1266.6|1267.1|1266.6|1266.8|1266.3|435
1608144900000|2020-12-16 18:55:00|1267|1266.5|1266.9|1266.4|1267.3|1266.8|1266.8|1266.3|381
1608145200000|2020-12-16 19:00:00|1267.4|1266.9|1267|1266.5|1267.5|1267|1264.5|1264|1206
1608145500000|2020-12-16 19:05:00|1266.9|1266.4|1265|1264.5|1266.9|1266.4|1263.7|1263.2|2066
1608145800000|2020-12-16 19:10:00|1264.7|1264.2|1264.6|1264.1|1265|1264.5|1263.9|1263.4|815
1608146100000|2020-12-16 19:15:00|1263.6|1263.1|1263.2|1262.7|1263.7|1263.2|1262.7|1262.2|478
1608146400000|2020-12-16 19:20:00|1263.1|1262.6|1265|1264.5|1265|1264.5|1263|1262.5|469
1608146700000|2020-12-16 19:25:00|1265.3|1264.8|1265.1|1264.6|1265.3|1264.8|1264.4|1263.9|521
1608147000000|2020-12-16 19:30:00|1264.9|1264.4|1266.3|1265.8|1266.6|1266.1|1264.8|1264.3|513
1608147300000|2020-12-16 19:35:00|1266.7|1266.2|1268|1267.5|1268.3|1267.8|1266.6|1266.1|241
1608147600000|2020-12-16 19:40:00|1267.6|1267.1|1267.7|1267.2|1267.7|1267.2|1267.1|1266.6|340
1608147900000|2020-12-16 19:45:00|1267.6|1267.1|1268.6|1268.1|1268.6|1268.1|1267.4|1266.9|600
1608148200000|2020-12-16 19:50:00|1268.4|1267.9|1268|1267.5|1268.4|1267.9|1268|1267.5|247
1608148500000|2020-12-16 19:55:00|1268.1|1267.6|1268|1267.5|1268.3|1267.8|1267.8|1267.3|340
1608148800000|2020-12-16 20:00:00|1268.1|1267.6|1268.7|1268.2|1268.7|1268.2|1268|1267.5|394
1608149100000|2020-12-16 20:05:00|1268.8|1268.3|1267.5|1267|1268.8|1268.3|1267.3|1266.8|557
1608149400000|2020-12-16 20:10:00|1267.7|1267.2|1268.3|1267.8|1268.6|1268.1|1267.6|1267.1|292
1608149700000|2020-12-16 20:15:00|1268.6|1268.1|1268.7|1268.2|1268.7|1268.2|1268.5|1268|1387
1608150000000|2020-12-16 20:20:00|1268.8|1268.3|1269|1268.5|1269.3|1268.8|1268.7|1268.2|419
1608150300000|2020-12-16 20:25:00|1269.5|1269|1269.1|1268.6|1269.5|1269|1268.9|1268.4|549
1608150600000|2020-12-16 20:30:00|1268.8|1268.3|1269|1268.5|1269.5|1269|1268.8|1268.3|623
1608150900000|2020-12-16 20:35:00|1269.1|1268.6|1268.9|1268.4|1269.1|1268.6|1268.2|1267.7|787
1608151200000|2020-12-16 20:40:00|1269|1268.5|1268.8|1268.3|1269.2|1268.7|1268.6|1268.1|761
1608151500000|2020-12-16 20:45:00|1268.9|1268.4|1269.1|1268.6|1269.1|1268.6|1268.5|1268|1247
1608151800000|2020-12-16 20:50:00|1268.7|1268.2|1268.2|1267.7|1268.9|1268.4|1268.2|1267.7|1873
1608152100000|2020-12-16 20:55:00|1268.3|1267.8|1267.1|1266.6|1268.6|1268.1|1266.6|1266.1|4705
1608152400000|2020-12-16 21:00:00|1266.8|1265.8|1267.1|1266.1|1267.1|1266.1|1266.4|1265.4|72
1608152700000|2020-12-16 21:05:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1266.1|1265.1|99
1608153000000|2020-12-16 21:10:00|||||||||116
1608153600000|2020-12-16 21:20:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1
1608153900000|2020-12-16 21:25:00|1265.6|1264.6|1265.1|1264.1|1265.6|1264.6|1265|1264|80
1608154500000|2020-12-16 21:35:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1266.6|1265.6|172
1608154800000|2020-12-16 21:40:00|||||||||208
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1268.3|1266.3|1268.4|1266.4|1267.4|1265.4|0
1608159900000|2020-12-16 23:05:00|1268.2|1266.2|1268.1|1266.1|1268.4|1266.4|1268|1266|0
1608160200000|2020-12-16 23:10:00|1268.2|1266.2|1268.5|1266.5|1268.5|1266.5|1268.1|1266.1|0
1608160500000|2020-12-16 23:15:00|1268.4|1266.4|1268.5|1266.5|1268.6|1266.6|1268.4|1266.4|0
1608160800000|2020-12-16 23:20:00|1268.7|1266.7|1268.1|1266.1|1268.7|1266.7|1268.1|1266.1|0
1608161100000|2020-12-16 23:25:00|1268.2|1266.2|1268.2|1266.2|1268.3|1266.3|1268.1|1266.1|0
1608161400000|2020-12-16 23:30:00|1268.3|1266.3|1268.1|1266.1|1268.4|1266.4|1268.1|1266.1|0
1608161700000|2020-12-16 23:35:00|1267.9|1265.9|1268.1|1266.1|1268.1|1266.1|1267.9|1265.9|0
1608162000000|2020-12-16 23:40:00|1268.2|1266.2|1268.4|1266.4|1268.4|1266.4|1268.2|1266.2|0
1608162300000|2020-12-16 23:45:00|1268.3|1266.3|1268.3|1266.3|1268.5|1266.5|1268.3|1266.3|0
1608162600000|2020-12-16 23:50:00|1268.4|1266.4|1268.4|1266.4|1268.5|1266.5|1268|1266|0
1608162900000|2020-12-16 23:55:00|1268.5|1266.5|1268.2|1266.2|1268.5|1266.5|1268.1|1266.1|0
1608163200000|2020-12-17 00:00:00|1268.1|1266.1|1267.7|1265.7|1268.2|1266.2|1267|1265|0
1608163500000|2020-12-17 00:05:00|1267.6|1265.6|1267.7|1265.7|1268.1|1266.1|1267.2|1265.2|0
1608163800000|2020-12-17 00:10:00|1267.6|1265.6|1267.3|1265.3|1267.8|1265.8|1267.2|1265.2|0
1608164100000|2020-12-17 00:15:00|1267.4|1265.4|1267.1|1265.1|1267.7|1265.7|1267.1|1265.1|0
1608164400000|2020-12-17 00:20:00|1267.2|1265.2|1267.5|1265.5|1267.7|1265.7|1267.2|1265.2|0
1608164700000|2020-12-17 00:25:00|1267.6|1265.6|1267.5|1265.5|1267.6|1265.6|1267.3|1265.3|0
1608165000000|2020-12-17 00:30:00|1267.6|1265.6|1268|1266|1268.1|1266.1|1267.5|1265.5|0
1608165300000|2020-12-17 00:35:00|1267.9|1265.9|1268.1|1266.1|1268.3|1266.3|1267.9|1265.9|0
1608165600000|2020-12-17 00:40:00|1268.2|1266.2|1268.3|1266.3|1268.4|1266.4|1268.1|1266.1|0
1608165900000|2020-12-17 00:45:00|1268.2|1266.2|1268.1|1266.1|1268.3|1266.3|1267.9|1265.9|0
1608166200000|2020-12-17 00:50:00|1268.2|1266.2|1268.3|1266.3|1268.3|1266.3|1268.1|1266.1|0
1608166500000|2020-12-17 00:55:00|1268.2|1266.2|1268.2|1266.2|1268.2|1266.2|1268.1|1266.1|0
1608166800000|2020-12-17 01:00:00|1268.1|1266.1|1267.7|1265.7|1268.5|1266.5|1267.7|1265.7|0
1608167100000|2020-12-17 01:05:00|1267.8|1265.8|1264.7|1263.7|1268.2|1266.2|1264.7|1263.7|3
1608167400000|2020-12-17 01:10:00|1265|1264|1265.2|1264.2|1265.2|1264.2|1265|1264|10
1608168300000|2020-12-17 01:25:00|1266.6|1265.6|1266.9|1265.9|1267.2|1266.2|1266.6|1265.6|38
1608168600000|2020-12-17 01:30:00|1267.5|1266.5|1267.2|1266.2|1267.5|1266.5|1266.4|1265.4|12
1608168900000|2020-12-17 01:35:00|1267.7|1266.7|1267.5|1266.5|1267.7|1266.7|1267.3|1266.3|130
1608169200000|2020-12-17 01:40:00|1268.2|1267.2|1268.4|1267.4|1268.4|1267.4|1268.2|1267.2|6
1608169800000|2020-12-17 01:50:00|1266.6|1265.6|1265.6|1264.6|1266.6|1265.6|1265.3|1264.3|13
1608170100000|2020-12-17 01:55:00|1265.7|1264.7|1264.5|1263.5|1265.7|1264.7|1264.5|1263.5|13
1608170400000|2020-12-17 02:00:00|1264|1263|1265|1264|1265|1264|1264|1263|3
1608170700000|2020-12-17 02:05:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1608172500000|2020-12-17 02:35:00|1265|1264|1265|1264|1265|1264|1265|1264|2
1608174300000|2020-12-17 03:05:00|1268|1267|1268|1267|1268|1267|1268|1267|2
1608174600000|2020-12-17 03:10:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1608174900000|2020-12-17 03:15:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|2
1608175500000|2020-12-17 03:25:00|1269.3|1268.3|1269.6|1268.6|1269.6|1268.6|1269.3|1268.3|31
1608176100000|2020-12-17 03:35:00|1268.6|1267.6|1268.8|1267.8|1268.8|1267.8|1268.6|1267.6|9
1608176700000|2020-12-17 03:45:00|1269.4|1268.4|1269.6|1268.6|1269.6|1268.6|1269.4|1268.4|3
1608179100000|2020-12-17 04:25:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1
1608180000000|2020-12-17 04:40:00|||||||||75
1608181500000|2020-12-17 05:05:00|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|2
1608181800000|2020-12-17 05:10:00|||||||||3
1608182100000|2020-12-17 05:15:00|1271.7|1270.7|1271.7|1270.7|1271.7|1270.7|1271.7|1270.7|1
1608182700000|2020-12-17 05:25:00|||||||||141
1608183000000|2020-12-17 05:30:00|1273.1|1272.1|1274|1273|1274|1273|1273|1272|22
1608183300000|2020-12-17 05:35:00|1273.9|1272.9|1273.6|1272.6|1273.9|1272.9|1273.6|1272.6|8
1608184200000|2020-12-17 05:50:00|1273.4|1272.4|1273.4|1272.4|1273.5|1272.5|1273.4|1272.4|9
1608184500000|2020-12-17 05:55:00|||||||||50
1608185100000|2020-12-17 06:05:00|||||||||131
1608186600000|2020-12-17 06:30:00|||||||||227
1608187200000|2020-12-17 06:40:00|||||||||177
1608189000000|2020-12-17 07:10:00|1273.8|1272.8|1274|1273|1274|1273|1273.8|1272.8|36
1608189300000|2020-12-17 07:15:00|||||||||69
1608189600000|2020-12-17 07:20:00|||||||||42
1608189900000|2020-12-17 07:25:00|1274.7|1273.7|1274.4|1273.4|1274.7|1273.7|1274.4|1273.4|3
1608190200000|2020-12-17 07:30:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|507
1608190500000|2020-12-17 07:35:00|1274.6|1273.6|1274.9|1273.9|1274.9|1273.9|1274.6|1273.6|6
1608190800000|2020-12-17 07:40:00|1275|1274|1275.8|1274.8|1275.8|1274.8|1275|1274|27
1608191100000|2020-12-17 07:45:00|1275.4|1274.4|1275.4|1274.4|1275.4|1274.4|1275.3|1274.3|208
1608191400000|2020-12-17 07:50:00|1275.9|1274.9|1276.8|1275.8|1276.8|1275.8|1275.9|1274.9|48
1608191700000|2020-12-17 07:55:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276.1|1275.1|14
1608192000000|2020-12-17 08:00:00|1276.7|1275.7|1277|1276|1277.3|1276.3|1276.7|1275.7|19
1608192300000|2020-12-17 08:05:00|1277.3|1276.3|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|39
1608192600000|2020-12-17 08:10:00|1277|1276|1276.5|1275.5|1277|1276|1276.2|1275.2|88
1608192900000|2020-12-17 08:15:00|1276.4|1275.4|1276.6|1275.6|1276.6|1275.6|1276.4|1275.4|20
1608193200000|2020-12-17 08:20:00|1276.5|1275.5|1276.7|1275.7|1276.7|1275.7|1276.5|1275.5|6
1608193500000|2020-12-17 08:25:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|8
1608193800000|2020-12-17 08:30:00|1277|1276|1277.3|1276.3|1277.8|1276.8|1277|1276|16
1608194100000|2020-12-17 08:35:00|1277.8|1276.8|1277.2|1276.2|1277.8|1276.8|1277.2|1276.2|1389
1608194400000|2020-12-17 08:40:00|1277.1|1276.1|1277.6|1276.6|1277.7|1276.7|1277.1|1276.1|434
1608194700000|2020-12-17 08:45:00|1277.5|1276.5|1277.2|1276.2|1277.5|1276.5|1277.2|1276.2|247
1608195000000|2020-12-17 08:50:00|1276.9|1275.9|1277|1276|1277|1276|1276.9|1275.9|4
1608195300000|2020-12-17 08:55:00|1276.8|1275.8|1276.2|1275.2|1276.8|1275.8|1276.2|1275.2|6
1608196200000|2020-12-17 09:10:00|1277|1276|1277.2|1276.2|1277.2|1276.2|1276.9|1275.9|140
1608196500000|2020-12-17 09:15:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.1|1276.1|26
1608196800000|2020-12-17 09:20:00|1277.1|1276.1|1277.2|1276.2|1277.2|1276.2|1276.9|1275.9|296
1608197100000|2020-12-17 09:25:00|1277.3|1276.3|1276.7|1275.7|1277.3|1276.3|1276.6|1275.6|87
1608197400000|2020-12-17 09:30:00|1277.1|1276.1|1276.8|1275.8|1277.1|1276.1|1276.7|1275.7|73
1608197700000|2020-12-17 09:35:00|1276.7|1275.7|1276.4|1275.4|1276.9|1275.9|1276.3|1275.3|43
1608198000000|2020-12-17 09:40:00|1276.7|1275.7|1276.8|1275.8|1277.1|1276.1|1276.6|1275.6|54
1608198300000|2020-12-17 09:45:00|1276.7|1275.7|1275.9|1274.9|1276.8|1275.8|1275.9|1274.9|55
1608198600000|2020-12-17 09:50:00|1275.8|1274.8|1275.7|1274.7|1276|1275|1275.7|1274.7|84
1608198900000|2020-12-17 09:55:00|1275.6|1274.6|1275.4|1274.4|1275.7|1274.7|1275.1|1274.1|66
1608199200000|2020-12-17 10:00:00|1275.5|1274.5|1275.1|1274.1|1275.5|1274.5|1275|1274|174
1608199500000|2020-12-17 10:05:00|1275.2|1274.2|1275.4|1274.4|1275.5|1274.5|1274.9|1273.9|195
1608199800000|2020-12-17 10:10:00|1275.5|1274.5|1275.5|1274.5|1275.7|1274.7|1275.2|1274.2|310
1608200100000|2020-12-17 10:15:00|1275.3|1274.3|1275|1274|1275.3|1274.3|1275|1274|127
1608200400000|2020-12-17 10:20:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.7|1273.7|61
1608200700000|2020-12-17 10:25:00|1274.9|1273.9|1274.9|1273.9|1275|1274|1274.8|1273.8|97
1608201000000|2020-12-17 10:30:00|1274.8|1273.8|1274.9|1273.9|1275|1274|1274.6|1273.6|22
1608201300000|2020-12-17 10:35:00|1274.6|1273.6|1274.4|1273.4|1274.8|1273.8|1274.1|1273.1|48
1608201600000|2020-12-17 10:40:00|1274.2|1273.2|1274.3|1273.3|1274.7|1273.7|1274.2|1273.2|414
1608201900000|2020-12-17 10:45:00|1274.5|1273.5|1274.5|1273.5|1274.7|1273.7|1274.3|1273.3|730
1608202200000|2020-12-17 10:50:00|1274.6|1273.6|1274.3|1273.3|1274.6|1273.6|1274.2|1273.2|483
1608202500000|2020-12-17 10:55:00|1274.4|1273.4|1274.1|1273.1|1274.5|1273.5|1273.9|1272.9|83
1608202800000|2020-12-17 11:00:00|1274|1273|1274.1|1273.1|1274.1|1273.1|1273.8|1272.8|36
1608203100000|2020-12-17 11:05:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1274.2|1273.2|194
1608203400000|2020-12-17 11:10:00|1274.1|1273.1|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|417
1608203700000|2020-12-17 11:15:00|1274.2|1273.2|1274.3|1273.3|1274.4|1273.4|1274.1|1273.1|22
1608204000000|2020-12-17 11:20:00|1274.2|1273.2|1274.4|1273.4|1274.6|1273.6|1274.2|1273.2|703
1608204300000|2020-12-17 11:25:00|1274.5|1273.5|1274.5|1273.5|1274.6|1273.6|1274.1|1273.1|27
1608204600000|2020-12-17 11:30:00|1274.3|1273.3|1274.5|1273.5|1274.7|1273.7|1274.3|1273.3|45
1608204900000|2020-12-17 11:35:00|1274.6|1273.6|1274.6|1273.6|1274.7|1273.7|1274.3|1273.3|32
1608205200000|2020-12-17 11:40:00|1274.5|1273.5|1273.9|1272.9|1274.6|1273.6|1273.8|1272.8|57
1608205500000|2020-12-17 11:45:00|1273.8|1272.8|1273.8|1272.8|1274|1273|1273.7|1272.7|81
1608205800000|2020-12-17 11:50:00|1273.6|1272.6|1273.6|1272.6|1273.9|1272.9|1273.5|1272.5|19
1608206100000|2020-12-17 11:55:00|1273.5|1272.5|1273.7|1272.7|1273.9|1272.9|1273.3|1272.3|154
1608206400000|2020-12-17 12:00:00|1273.9|1272.9|1273.8|1272.8|1273.9|1272.9|1273.5|1272.5|20
1608206700000|2020-12-17 12:05:00|1273.6|1272.6|1274|1273|1274|1273|1273.6|1272.6|167
1608207000000|2020-12-17 12:10:00|1273.8|1272.8|1274|1273|1274|1273|1273.6|1272.6|12
1608207300000|2020-12-17 12:15:00|1273.8|1272.8|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|28
1608207600000|2020-12-17 12:20:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|30
1608207900000|2020-12-17 12:25:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1272.7|1271.7|306
1608208200000|2020-12-17 12:30:00|1273.4|1272.4|1273.9|1272.9|1273.9|1272.9|1273.4|1272.4|46
1608208500000|2020-12-17 12:35:00|1274|1273|1274|1273|1274|1273|1273.7|1272.7|12
1608208800000|2020-12-17 12:40:00|1273.9|1272.9|1274|1273|1274|1273|1273.7|1272.7|24
1608209100000|2020-12-17 12:45:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1274|1273|17
1608209400000|2020-12-17 12:50:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1273.9|1272.9|51
1608209700000|2020-12-17 12:55:00|1274.1|1273.1|1274.1|1273.1|1274.3|1273.3|1274|1273|117
1608210000000|2020-12-17 13:00:00|1273.6|1272.6|1273.6|1272.6|1273.8|1272.8|1273.3|1272.3|192
1608210300000|2020-12-17 13:05:00|1273.9|1272.9|1273.9|1272.9|1274|1273|1273.9|1272.9|47
1608210600000|2020-12-17 13:10:00|1273.7|1272.7|1273.9|1272.9|1274|1273|1273.7|1272.7|108
1608210900000|2020-12-17 13:15:00|1273.8|1272.8|1274|1273|1274.4|1273.4|1273.5|1272.5|331
1608211200000|2020-12-17 13:20:00|1274.1|1273.1|1274|1273|1274.3|1273.3|1274|1273|104
1608211500000|2020-12-17 13:25:00|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|106
1608211800000|2020-12-17 13:30:00|1273.4|1272.4|1273.7|1272.7|1273.9|1272.9|1273.4|1272.4|131
1608212100000|2020-12-17 13:35:00|1273.5|1272.5|1273.6|1272.6|1273.6|1272.6|1273.1|1272.1|175
1608212400000|2020-12-17 13:40:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|187
1608212700000|2020-12-17 13:45:00|1273.3|1272.3|1272.9|1271.9|1273.3|1272.3|1272.9|1271.9|20
1608213000000|2020-12-17 13:50:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|90
1608213300000|2020-12-17 13:55:00|1272.6|1271.6|1272.7|1271.7|1272.7|1271.7|1271.5|1270.5|155
1608213600000|2020-12-17 14:00:00|1272.8|1271.8|1273.2|1272.2|1273.6|1272.6|1272.8|1271.8|822
1608213900000|2020-12-17 14:05:00|1273.3|1272.3|1273.9|1272.9|1273.9|1272.9|1273.3|1272.3|165
1608214200000|2020-12-17 14:10:00|1273.8|1272.8|1273.7|1272.7|1274|1273|1273.7|1272.7|159
1608214500000|2020-12-17 14:15:00|1273.8|1272.8|1273.9|1272.9|1274.3|1273.3|1273.8|1272.8|343
1608214800000|2020-12-17 14:20:00|1273.8|1272.8|1273.8|1272.8|1274.2|1273.2|1273.8|1272.8|246
1608215100000|2020-12-17 14:25:00|1273.9|1272.9|1275.4|1274.4|1275.5|1274.5|1273.8|1272.8|731
1608215400000|2020-12-17 14:30:00|1275.2|1274.7|1273.9|1273.4|1275.3|1274.8|1272|1271.5|1746
1608215700000|2020-12-17 14:35:00|1274|1273.5|1275.1|1274.6|1275.3|1274.8|1272.7|1272.2|816
1608216000000|2020-12-17 14:40:00|1274.9|1274.4|1275.4|1274.9|1275.5|1275|1274.1|1273.6|1225
1608216300000|2020-12-17 14:45:00|1275.5|1275|1275.9|1275.4|1276.5|1276|1275.5|1275|1001
1608216600000|2020-12-17 14:50:00|1276|1275.5|1272.1|1271.6|1276.2|1275.7|1272.1|1271.6|1209
1608216900000|2020-12-17 14:55:00|1272.2|1271.7|1272.4|1271.9|1272.5|1272|1271.3|1270.8|487
1608217200000|2020-12-17 15:00:00|1272.5|1272|1271.6|1271.1|1272.8|1272.3|1271.6|1271.1|319
1608217500000|2020-12-17 15:05:00|1271.5|1271|1272.3|1271.8|1272.3|1271.8|1271|1270.5|340
1608217800000|2020-12-17 15:10:00|1272.5|1272|1272.3|1271.8|1273|1272.5|1272.3|1271.8|777
1608218100000|2020-12-17 15:15:00|1272.5|1272|1271.8|1271.3|1272.5|1272|1271.3|1270.8|291
1608218400000|2020-12-17 15:20:00|1271.7|1271.2|1271|1270.5|1271.7|1271.2|1270.7|1270.2|314
1608218700000|2020-12-17 15:25:00|1271.3|1270.8|1271.9|1271.4|1271.9|1271.4|1271|1270.5|519
1608219000000|2020-12-17 15:30:00|1271.6|1271.1|1270.4|1269.9|1271.7|1271.2|1270.4|1269.9|516
1608219300000|2020-12-17 15:35:00|1270.3|1269.8|1270.9|1270.4|1270.9|1270.4|1270.2|1269.7|407
1608219600000|2020-12-17 15:40:00|1270|1269.5|1270.1|1269.6|1270.7|1270.2|1269.8|1269.3|202
1608219900000|2020-12-17 15:45:00|1270.5|1270|1270.2|1269.7|1271|1270.5|1270|1269.5|260
1608220200000|2020-12-17 15:50:00|1270.3|1269.8|1270.8|1270.3|1270.9|1270.4|1270|1269.5|387
1608220500000|2020-12-17 15:55:00|1270.7|1270.2|1270.6|1270.1|1270.8|1270.3|1270.3|1269.8|603
1608220800000|2020-12-17 16:00:00|1270.2|1269.7|1269.8|1269.3|1270.3|1269.8|1269.7|1269.2|394
1608221100000|2020-12-17 16:05:00|1270.2|1269.7|1270.7|1270.2|1270.8|1270.3|1270.1|1269.6|360
1608221400000|2020-12-17 16:10:00|1270.5|1270|1270.9|1270.4|1270.9|1270.4|1270.5|1270|248
1608221700000|2020-12-17 16:15:00|1270.8|1270.3|1271.1|1270.6|1271.2|1270.7|1270.8|1270.3|229
1608222000000|2020-12-17 16:20:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.7|1270.2|285
1608222300000|2020-12-17 16:25:00|1271.2|1270.7|1271.5|1271|1271.6|1271.1|1271|1270.5|390
1608222600000|2020-12-17 16:30:00|1271.6|1271.1|1271.1|1270.6|1271.6|1271.1|1270.8|1270.3|380
1608222900000|2020-12-17 16:35:00|1271.2|1270.7|1271.4|1270.9|1271.8|1271.3|1271.1|1270.6|861
1608223200000|2020-12-17 16:40:00|1271.3|1270.8|1271.5|1271|1271.6|1271.1|1271.2|1270.7|484
1608223500000|2020-12-17 16:45:00|1271.4|1270.9|1270.9|1270.4|1271.5|1271|1270.9|1270.4|415
1608223800000|2020-12-17 16:50:00|1271|1270.5|1270.8|1270.3|1271.2|1270.7|1270.4|1269.9|1656
1608224100000|2020-12-17 16:55:00|1270.7|1270.2|1271.5|1271|1271.6|1271.1|1270.6|1270.1|370
1608224400000|2020-12-17 17:00:00|1271.6|1271.1|1271|1270.5|1271.6|1271.1|1271|1270.5|1348
1608224700000|2020-12-17 17:05:00|1271.1|1270.6|1271.3|1270.8|1271.3|1270.8|1270.8|1270.3|357
1608225000000|2020-12-17 17:10:00|1271.4|1270.9|1271.1|1270.6|1271.4|1270.9|1271|1270.5|355
1608225300000|2020-12-17 17:15:00|1270.8|1270.3|1270.7|1270.2|1271|1270.5|1270.6|1270.1|315
1608225600000|2020-12-17 17:20:00|1270.8|1270.3|1271.3|1270.8|1271.4|1270.9|1270.8|1270.3|509
1608225900000|2020-12-17 17:25:00|1271.4|1270.9|1271.7|1271.2|1271.7|1271.2|1271.3|1270.8|370
1608226200000|2020-12-17 17:30:00|1271.6|1271.1|1271.9|1271.4|1272.2|1271.7|1271.6|1271.1|564
1608226500000|2020-12-17 17:35:00|1271.7|1271.2|1271.8|1271.3|1271.9|1271.4|1271.6|1271.1|294
1608226800000|2020-12-17 17:40:00|1271.9|1271.4|1271.8|1271.3|1271.9|1271.4|1271.8|1271.3|496
1608227100000|2020-12-17 17:45:00|1272.1|1271.6|1272.2|1271.7|1272.2|1271.7|1271.9|1271.4|308
1608227400000|2020-12-17 17:50:00|1271.8|1271.3|1271.8|1271.3|1271.8|1271.3|1271.8|1271.3|263
1608227700000|2020-12-17 17:55:00|||||||||330
1608228000000|2020-12-17 18:00:00|1271.9|1271.4|1271.8|1271.3|1272|1271.5|1271.8|1271.3|306
1608228300000|2020-12-17 18:05:00|1271.6|1271.1|1271.6|1271.1|1271.7|1271.2|1271.5|1271|286
1608228600000|2020-12-17 18:10:00|1271.5|1271|1271.6|1271.1|1271.7|1271.2|1271.5|1271|260
1608228900000|2020-12-17 18:15:00|1271.5|1271|1271.5|1271|1271.8|1271.3|1271.5|1271|262
1608229200000|2020-12-17 18:20:00|||||||||229
1608229500000|2020-12-17 18:25:00|1271|1270.5|1271|1270.5|1271|1270.5|1271|1270.5|232
1608229800000|2020-12-17 18:30:00|||||||||907
1608230100000|2020-12-17 18:35:00|1271.1|1270.6|1271.1|1270.6|1271.1|1270.6|1271.1|1270.6|584
1608230400000|2020-12-17 18:40:00|1270.4|1269.9|1270.4|1269.9|1270.4|1269.9|1270.4|1269.9|3
1608230700000|2020-12-17 18:45:00|||||||||185
1608231000000|2020-12-17 18:50:00|1269.7|1269.2|1269.9|1269.4|1270|1269.5|1269.7|1269.2|219
1608231300000|2020-12-17 18:55:00|1270.5|1270|1270.5|1270|1270.5|1270|1270.5|1270|142
1608231600000|2020-12-17 19:00:00|1270.9|1270.4|1270.9|1270.4|1270.9|1270.4|1270.9|1270.4|379
1608231900000|2020-12-17 19:05:00|1271.6|1271.1|1271.6|1271.1|1271.6|1271.1|1271.6|1271.1|234
1608232200000|2020-12-17 19:10:00|||||||||118
1608232500000|2020-12-17 19:15:00|||||||||176
1608232800000|2020-12-17 19:20:00|||||||||129
1608233100000|2020-12-17 19:25:00|||||||||136
1608233400000|2020-12-17 19:30:00|1272.6|1272.1|1272.4|1271.9|1272.6|1272.1|1272.4|1271.9|152
1608233700000|2020-12-17 19:35:00|||||||||140
1608234000000|2020-12-17 19:40:00|1272.3|1271.8|1272.3|1271.8|1272.3|1271.8|1272.3|1271.8|172
1608234300000|2020-12-17 19:45:00|||||||||150
1608234600000|2020-12-17 19:50:00|||||||||303
1608234900000|2020-12-17 19:55:00|1272.6|1272.1|1272.8|1272.3|1272.8|1272.3|1272.6|1272.1|101
1608235200000|2020-12-17 20:00:00|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|132
1608235500000|2020-12-17 20:05:00|1272.4|1271.9|1272.4|1271.9|1272.4|1271.9|1272.4|1271.9|147
1608235800000|2020-12-17 20:10:00|1272|1271.5|1272.4|1271.9|1272.4|1271.9|1272|1271.5|207
1608236100000|2020-12-17 20:15:00|1272.9|1272.4|1273|1272.5|1273|1272.5|1272.9|1272.4|325
1608236400000|2020-12-17 20:20:00|1273.4|1272.9|1273.7|1273.2|1273.7|1273.2|1273.4|1272.9|371
1608236700000|2020-12-17 20:25:00|1273.8|1273.3|1274|1273.5|1274|1273.5|1273.8|1273.3|192
1608237000000|2020-12-17 20:30:00|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|236
1608237300000|2020-12-17 20:35:00|||||||||253
1608237600000|2020-12-17 20:40:00|1273|1272.5|1273|1272.5|1273|1272.5|1273|1272.5|396
1608237900000|2020-12-17 20:45:00|1272.8|1272.3|1272.8|1272.3|1272.8|1272.3|1272.8|1272.3|371
1608238200000|2020-12-17 20:50:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.1|1272.6|431
1608238500000|2020-12-17 20:55:00|1273.6|1273.1|1273.2|1272.7|1273.6|1273.1|1272.9|1272.4|963
1608238800000|2020-12-17 21:00:00|1273.3|1272.3|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|189
1608239100000|2020-12-17 21:05:00|1273.3|1272.3|1273.4|1272.4|1273.4|1272.4|1273.2|1272.2|362
1608240300000|2020-12-17 21:25:00|1273.2|1272.2|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|71
1608240600000|2020-12-17 21:30:00|||||||||11
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1272.9|1270.9|1273.4|1271.4|1272.7|1270.7|0
1608246300000|2020-12-17 23:05:00|1272.8|1270.8|1272.9|1270.9|1272.9|1270.9|1272.7|1270.7|0
1608246600000|2020-12-17 23:10:00|1272.8|1270.8|1272.8|1270.8|1272.8|1270.8|1272.5|1270.5|0
1608246900000|2020-12-17 23:15:00|1272.9|1270.9|1273.1|1271.1|1273.1|1271.1|1272.6|1270.6|0
1608247200000|2020-12-17 23:20:00|1273.2|1271.2|1272.9|1270.9|1273.3|1271.3|1272.8|1270.8|0
1608247500000|2020-12-17 23:25:00|1273|1271|1273.1|1271.1|1273.2|1271.2|1272.9|1270.9|0
1608247800000|2020-12-17 23:30:00|1273.2|1271.2|1273.3|1271.3|1273.4|1271.4|1273.1|1271.1|0
1608248100000|2020-12-17 23:35:00|1273.2|1271.2|1273.2|1271.2|1273.2|1271.2|1272.9|1270.9|0
1608248400000|2020-12-17 23:40:00|1273.1|1271.1|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608248700000|2020-12-17 23:45:00|1273.3|1271.3|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608249000000|2020-12-17 23:50:00|1273.1|1271.1|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608249300000|2020-12-17 23:55:00|1273.1|1271.1|1273.1|1271.1|1273.2|1271.2|1272.9|1270.9|0
1608249600000|2020-12-18 00:00:00|1273.2|1271.2|1272.9|1270.9|1273.3|1271.3|1272.8|1270.8|0
1608249900000|2020-12-18 00:05:00|1273|1271|1273.1|1271.1|1273.1|1271.1|1272.9|1270.9|0
1608250200000|2020-12-18 00:10:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.9|1270.9|0
1608250500000|2020-12-18 00:15:00|1273|1271|1272.7|1270.7|1273|1271|1272.5|1270.5|0
1608250800000|2020-12-18 00:20:00|1272.6|1270.6|1272.2|1270.2|1272.8|1270.8|1272.1|1270.1|0
1608251100000|2020-12-18 00:25:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1271.7|1269.7|0
1608251400000|2020-12-18 00:30:00|1271.9|1269.9|1271.8|1269.8|1272|1270|1271.7|1269.7|0
1608251700000|2020-12-18 00:35:00|1271.9|1269.9|1272.1|1270.1|1272.3|1270.3|1271.8|1269.8|0
1608252000000|2020-12-18 00:40:00|1272.2|1270.2|1272.2|1270.2|1272.3|1270.3|1272.2|1270.2|0
1608252300000|2020-12-18 00:45:00|1272.3|1270.3|1272.1|1270.1|1272.3|1270.3|1272.1|1270.1|0
1608252600000|2020-12-18 00:50:00|1272.2|1270.2|1271.5|1269.5|1272.2|1270.2|1271.5|1269.5|0
1608252900000|2020-12-18 00:55:00|1271.4|1269.4|1271.5|1269.5|1271.6|1269.6|1271.4|1269.4|0
1608253200000|2020-12-18 01:00:00|1271.6|1269.6|1271.3|1269.3|1271.6|1269.6|1271.3|1269.3|0
1608253500000|2020-12-18 01:05:00|1271.4|1269.4|1271.6|1269.6|1271.6|1269.6|1271.3|1269.3|0
1608253800000|2020-12-18 01:10:00|1271.7|1269.7|1271.6|1269.6|1271.7|1269.7|1271.3|1269.3|0
1608254100000|2020-12-18 01:15:00|1271.5|1269.5|1271.7|1269.7|1271.9|1269.9|1271.4|1269.4|0
1608254400000|2020-12-18 01:20:00|1271.8|1269.8|1271.8|1269.8|1272.1|1270.1|1271.7|1269.7|0
1608254700000|2020-12-18 01:25:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.8|1269.8|0
1608255000000|2020-12-18 01:30:00|1272|1270|1271.7|1269.7|1272.2|1270.2|1271.7|1269.7|0
1608255300000|2020-12-18 01:35:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.5|1269.5|0
1608255600000|2020-12-18 01:40:00|1271.6|1269.6|1271.5|1269.5|1271.7|1269.7|1271.5|1269.5|0
1608255900000|2020-12-18 01:45:00|1271.6|1269.6|1271.2|1269.2|1271.6|1269.6|1271.1|1269.1|0
1608256200000|2020-12-18 01:50:00|1271.3|1269.3|1271.1|1269.1|1271.4|1269.4|1271.1|1269.1|0
1608256500000|2020-12-18 01:55:00|1271|1269|1271.1|1269.1|1271.2|1269.2|1271|1269|0
1608256800000|2020-12-18 02:00:00|1271.2|1269.2|1271.1|1269.1|1271.2|1269.2|1271.1|1269.1|0
1608257100000|2020-12-18 02:05:00|1271.2|1269.2|1271.1|1269.1|1271.2|1269.2|1271.1|1269.1|0
1608257400000|2020-12-18 02:10:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608257700000|2020-12-18 02:15:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608258000000|2020-12-18 02:20:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608258300000|2020-12-18 02:25:00|1271|1269|1270.7|1268.7|1271|1269|1270.6|1268.6|0
1608258600000|2020-12-18 02:30:00|1270.8|1268.8|1270.8|1268.8|1271|1269|1270.7|1268.7|0
1608258900000|2020-12-18 02:35:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.7|1268.7|0
1608259200000|2020-12-18 02:40:00|1270.9|1268.9|1270.6|1268.6|1270.9|1268.9|1270.6|1268.6|0
1608259500000|2020-12-18 02:45:00|1270.5|1268.5|1270|1268|1270.5|1268.5|1269.9|1267.9|0
1608259800000|2020-12-18 02:50:00|1269.9|1267.9|1270.1|1268.1|1270.2|1268.2|1269.8|1267.8|0
1608260100000|2020-12-18 02:55:00|1270|1268|1269.8|1267.8|1270.1|1268.1|1269.6|1267.6|0
1608260400000|2020-12-18 03:00:00|1269.9|1267.9|1270.1|1268.1|1270.1|1268.1|1269.9|1267.9|0
1608260700000|2020-12-18 03:05:00|1270|1268|1270.2|1268.2|1270.2|1268.2|1270|1268|0
1608261000000|2020-12-18 03:10:00|1270.1|1268.1|1270.2|1268.2|1270.2|1268.2|1270|1268|0
1608261300000|2020-12-18 03:15:00|1270.3|1268.3|1270.9|1268.9|1271|1269|1270.3|1268.3|0
1608261600000|2020-12-18 03:20:00|1271|1269|1271.4|1269.4|1271.5|1269.5|1270.9|1268.9|0
1608261900000|2020-12-18 03:25:00|1271.3|1269.3|1271.3|1269.3|1271.5|1269.5|1271.1|1269.1|0
1608262200000|2020-12-18 03:30:00|1271.2|1269.2|1271|1269|1271.3|1269.3|1271|1269|0
1608262500000|2020-12-18 03:35:00|1270.9|1268.9|1270.9|1268.9|1270.9|1268.9|1270.8|1268.8|0
1608262800000|2020-12-18 03:40:00|1270.8|1268.8|1270.8|1268.8|1270.9|1268.9|1270.8|1268.8|0
1608263400000|2020-12-18 03:50:00|1270.7|1268.7|1270.8|1268.8|1270.8|1268.8|1270.7|1268.7|0
1608263700000|2020-12-18 03:55:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.8|1268.8|0
1608264000000|2020-12-18 04:00:00|1270.7|1268.7|1270.8|1268.8|1270.9|1268.9|1270.6|1268.6|0
1608264300000|2020-12-18 04:05:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.7|1268.7|0
1608264600000|2020-12-18 04:10:00|1270.7|1268.7|1270.8|1268.8|1270.8|1268.8|1270.6|1268.6|0
1608264900000|2020-12-18 04:15:00|1270.9|1268.9|1270.6|1268.6|1270.9|1268.9|1270.5|1268.5|0
1608265200000|2020-12-18 04:20:00|1270.5|1268.5|1270.5|1268.5|1270.6|1268.6|1270.5|1268.5|0
1608265500000|2020-12-18 04:25:00|1270.4|1268.4|1270.2|1268.2|1270.4|1268.4|1270.2|1268.2|0
1608265800000|2020-12-18 04:30:00|1270.3|1268.3|1270.4|1268.4|1270.4|1268.4|1270.2|1268.2|0
1608266100000|2020-12-18 04:35:00|1270.5|1268.5|1270.4|1268.4|1270.6|1268.6|1270.4|1268.4|0
1608266400000|2020-12-18 04:40:00|1270.3|1268.3|1270.3|1268.3|1270.4|1268.4|1270.2|1268.2|0
1608266700000|2020-12-18 04:45:00|1270.4|1268.4|1270.4|1268.4|1270.5|1268.5|1270.3|1268.3|0
1608267000000|2020-12-18 04:50:00|1270.5|1268.5|1270.3|1268.3|1270.5|1268.5|1270.2|1268.2|0
1608267300000|2020-12-18 04:55:00|1270.4|1268.4|1270.1|1268.1|1270.4|1268.4|1270|1268|0
1608267600000|2020-12-18 05:00:00|1270|1268|1269.9|1267.9|1270.1|1268.1|1269.9|1267.9|0
1608267900000|2020-12-18 05:05:00|1269.8|1267.8|1269.6|1267.6|1269.8|1267.8|1269.6|1267.6|0
1608268200000|2020-12-18 05:10:00|1269.5|1267.5|1268.9|1266.9|1269.6|1267.6|1268.6|1266.6|0
1608268500000|2020-12-18 05:15:00|1268.8|1266.8|1268.8|1266.8|1269|1267|1268.7|1266.7|0
1608268800000|2020-12-18 05:20:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.6|1266.6|0
1608269100000|2020-12-18 05:25:00|1268.6|1266.6|1262.9|1261.9|1268.7|1266.7|1262.9|1261.9|1
1608276600000|2020-12-18 07:30:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|11
1608276900000|2020-12-18 07:35:00|||||||||5
1608278100000|2020-12-18 07:55:00|||||||||4
1608278700000|2020-12-18 08:05:00|||||||||30
1608279000000|2020-12-18 08:10:00|||||||||12
1608279300000|2020-12-18 08:15:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|13
1608282300000|2020-12-18 09:05:00|||||||||82
1608285600000|2020-12-18 10:00:00|||||||||173
1608286500000|2020-12-18 10:15:00|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|3
1608286800000|2020-12-18 10:20:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|37
1608287100000|2020-12-18 10:25:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|3
1608288900000|2020-12-18 10:55:00|||||||||5
1608289200000|2020-12-18 11:00:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|28
1608293100000|2020-12-18 12:05:00|||||||||2
1608294600000|2020-12-18 12:30:00|||||||||10
1608294900000|2020-12-18 12:35:00|||||||||30
1608295200000|2020-12-18 12:40:00|1269|1268|1268.7|1267.7|1269|1268|1268.7|1267.7|4
1608296400000|2020-12-18 13:00:00|||||||||8
1608299700000|2020-12-18 13:55:00|1265.5|1264.5|1268|1267|1268|1267|1265.5|1264.5|5
1608300000000|2020-12-18 14:00:00|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1
1608301200000|2020-12-18 14:20:00|||||||||10
1608301500000|2020-12-18 14:25:00|||||||||5
1608301800000|2020-12-18 14:30:00|1267.7|1267.2|1267.7|1267.2|1267.7|1267.2|1267.7|1267.2|0
1608305100000|2020-12-18 15:25:00|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1
1608306600000|2020-12-18 15:50:00|||||||||8
1608307500000|2020-12-18 16:05:00|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|8
1608321900000|2020-12-18 20:05:00|1271.1|1270.6|1271.1|1270.6|1271.5|1271|1271.1|1270.6|350
1608322200000|2020-12-18 20:10:00|1271|1270.5|1270.5|1270|1271|1270.5|1270.2|1269.7|501
1608322500000|2020-12-18 20:15:00|1270.6|1270.1|1270.4|1269.9|1270.7|1270.2|1270.3|1269.8|532
1608322800000|2020-12-18 20:20:00|1270.3|1269.8|1270.7|1270.2|1270.8|1270.3|1270|1269.5|688
1608323100000|2020-12-18 20:25:00|1270.8|1270.3|1270.5|1270|1270.8|1270.3|1269.8|1269.3|830
1608323400000|2020-12-18 20:30:00|1270.4|1269.9|1270.9|1270.4|1271.1|1270.6|1270.1|1269.6|706
1608323700000|2020-12-18 20:35:00|1270.8|1270.3|1269.9|1269.4|1270.8|1270.3|1269.7|1269.2|805
1608324000000|2020-12-18 20:40:00|1270|1269.5|1271|1270.5|1271|1270.5|1269.6|1269.1|852
1608324300000|2020-12-18 20:45:00|1270.9|1270.4|1271.5|1271|1272|1271.5|1270.9|1270.4|1262
1608324600000|2020-12-18 20:50:00|1271.4|1270.9|1272.6|1272.1|1272.7|1272.2|1271.1|1270.6|2743
1608324900000|2020-12-18 20:55:00|1272.7|1272.2|1272.2|1271.7|1274.5|1274|1272|1271.5|13890
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1274.4|1273.4|1279.6|1278.6|1274.4|1273.4|11
1608505500000|2020-12-20 23:05:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1
1608507000000|2020-12-20 23:30:00|1274|1273|1274|1273|1274|1273|1274|1273|6
1608507600000|2020-12-20 23:40:00|1273.7|1272.7|1272.8|1271.8|1273.8|1272.8|1272.8|1271.8|11
1608509400000|2020-12-21 00:10:00|1273.3|1272.3|1273.8|1272.8|1273.9|1272.9|1273.3|1272.3|12
1608509700000|2020-12-21 00:15:00|1271.8|1270.8|1268.8|1267.8|1271.8|1270.8|1268.8|1267.8|13
1608510000000|2020-12-21 00:20:00|1268.4|1267.4|1267.9|1266.9|1268.5|1267.5|1267.9|1266.9|12
1608510300000|2020-12-21 00:25:00|1268.5|1267.5|1266.9|1265.9|1268.6|1267.6|1266.9|1265.9|14
1608510600000|2020-12-21 00:30:00|1267.4|1266.4|1268.3|1267.3|1268.3|1267.3|1267.4|1266.4|20
1608510900000|2020-12-21 00:35:00|1268.4|1267.4|1268.9|1267.9|1268.9|1267.9|1268.4|1267.4|11
1608511200000|2020-12-21 00:40:00|1268.4|1267.4|1270.3|1269.3|1270.3|1269.3|1268.4|1267.4|7
1608511500000|2020-12-21 00:45:00|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|3
1608511800000|2020-12-21 00:50:00|1269.1|1268.1|1268.9|1267.9|1269.5|1268.5|1268.7|1267.7|7
1608512100000|2020-12-21 00:55:00|1268.6|1267.6|1268.2|1267.2|1268.7|1267.7|1268.2|1267.2|23
1608512400000|2020-12-21 01:00:00|1268.5|1267.5|1268.2|1267.2|1268.5|1267.5|1267.5|1266.5|76
1608512700000|2020-12-21 01:05:00|1268.3|1267.3|1268.8|1267.8|1269|1268|1268.2|1267.2|25
1608513000000|2020-12-21 01:10:00|1269|1268|1268|1267|1269|1268|1267.9|1266.9|9
1608513300000|2020-12-21 01:15:00|1268.2|1267.2|1267.4|1266.4|1268.5|1267.5|1265.4|1264.4|138
1608513600000|2020-12-21 01:20:00|1267.5|1266.5|1266.2|1265.2|1267.5|1266.5|1265.9|1264.9|46
1608513900000|2020-12-21 01:25:00|1266.1|1265.1|1265.1|1264.1|1266.1|1265.1|1265.1|1264.1|4
1608514200000|2020-12-21 01:30:00|1264.9|1263.9|1265.6|1264.6|1266.3|1265.3|1264.9|1263.9|14
1608514800000|2020-12-21 01:40:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|2
1608515100000|2020-12-21 01:45:00|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1
1608515700000|2020-12-21 01:55:00|1262.9|1261.9|1263|1262|1264|1263|1262.9|1261.9|11
1608516000000|2020-12-21 02:00:00|1264|1263|1266|1265|1266|1265|1262.9|1261.9|16
1608516300000|2020-12-21 02:05:00|1266.3|1265.3|1266.6|1265.6|1267.1|1266.1|1266.3|1265.3|20
1608516600000|2020-12-21 02:10:00|1266.9|1265.9|1266.4|1265.4|1267|1266|1266.4|1265.4|6
1608516900000|2020-12-21 02:15:00|1265.5|1264.5|1265.7|1264.7|1265.7|1264.7|1265.5|1264.5|4
1608517200000|2020-12-21 02:20:00|1267.6|1266.6|1266.6|1265.6|1268.2|1267.2|1266.6|1265.6|6
1608517500000|2020-12-21 02:25:00|1266.4|1265.4|1266.5|1265.5|1266.5|1265.5|1266.4|1265.4|3
1608517800000|2020-12-21 02:30:00|1267.4|1266.4|1268.2|1267.2|1268.3|1267.3|1267.1|1266.1|13
1608518100000|2020-12-21 02:35:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1
1608518400000|2020-12-21 02:40:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|3
1608518700000|2020-12-21 02:45:00|1265.7|1264.7|1265.5|1264.5|1265.7|1264.7|1265.5|1264.5|3
1608519300000|2020-12-21 02:55:00|1266.6|1265.6|1267.3|1266.3|1267.7|1266.7|1266.6|1265.6|9
1608519600000|2020-12-21 03:00:00|1266.8|1265.8|1266.6|1265.6|1267.9|1266.9|1266.4|1265.4|9
1608519900000|2020-12-21 03:05:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1266.8|1265.8|10
1608520200000|2020-12-21 03:10:00|1267.1|1266.1|1267.9|1266.9|1268.1|1267.1|1267.1|1266.1|27
1608520500000|2020-12-21 03:15:00|1268|1267|1268.5|1267.5|1268.5|1267.5|1267.8|1266.8|8
1608520800000|2020-12-21 03:20:00|1268.4|1267.4|1268.1|1267.1|1268.4|1267.4|1267.8|1266.8|9
1608521100000|2020-12-21 03:25:00|1267.4|1266.4|1268.4|1267.4|1268.5|1267.5|1267.4|1266.4|10
1608521400000|2020-12-21 03:30:00|1268.3|1267.3|1268.4|1267.4|1268.4|1267.4|1267.8|1266.8|9
1608521700000|2020-12-21 03:35:00|1267.7|1266.7|1268.3|1267.3|1268.3|1267.3|1267.7|1266.7|10
1608522000000|2020-12-21 03:40:00|1267.8|1266.8|1268.3|1267.3|1268.3|1267.3|1267.5|1266.5|9
1608522300000|2020-12-21 03:45:00|1268.4|1267.4|1267.8|1266.8|1268.5|1267.5|1267.8|1266.8|9
1608522600000|2020-12-21 03:50:00|1268.2|1267.2|1267.5|1266.5|1268.4|1267.4|1267.3|1266.3|60
1608522900000|2020-12-21 03:55:00|1267.4|1266.4|1267.6|1266.6|1267.6|1266.6|1267|1266|39
1608523200000|2020-12-21 04:00:00|1267.8|1266.8|1268|1267|1268.2|1267.2|1267.7|1266.7|21
1608523500000|2020-12-21 04:05:00|1267.9|1266.9|1268|1267|1268.1|1267.1|1267.4|1266.4|28
1608523800000|2020-12-21 04:10:00|1268.2|1267.2|1269.3|1268.3|1269.4|1268.4|1268.2|1267.2|46
1608524100000|2020-12-21 04:15:00|1269.5|1268.5|1269.7|1268.7|1269.7|1268.7|1269.3|1268.3|14
1608524400000|2020-12-21 04:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|38
1608524700000|2020-12-21 04:25:00|1269.7|1268.7|1269.7|1268.7|1270.1|1269.1|1269.4|1268.4|44
1608525000000|2020-12-21 04:30:00|1269.8|1268.8|1269.6|1268.6|1269.9|1268.9|1269.1|1268.1|36
1608525300000|2020-12-21 04:35:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.3|1268.3|42
1608525600000|2020-12-21 04:40:00|1269.4|1268.4|1269.5|1268.5|1269.8|1268.8|1269.4|1268.4|27
1608525900000|2020-12-21 04:45:00|1269.6|1268.6|1269.5|1268.5|1269.7|1268.7|1269.5|1268.5|32
1608526200000|2020-12-21 04:50:00|1269.7|1268.7|1269.6|1268.6|1270|1269|1269.3|1268.3|47
1608526500000|2020-12-21 04:55:00|1269.7|1268.7|1269.9|1268.9|1270|1269|1269.7|1268.7|35
1608526800000|2020-12-21 05:00:00|1269.7|1268.7|1270.2|1269.2|1270.6|1269.6|1269.5|1268.5|47
1608527100000|2020-12-21 05:05:00|1270|1269|1270.8|1269.8|1270.8|1269.8|1269.8|1268.8|41
1608527400000|2020-12-21 05:10:00|1270.9|1269.9|1270.8|1269.8|1271.3|1270.3|1270.8|1269.8|44
1608527700000|2020-12-21 05:15:00|1270.6|1269.6|1270.6|1269.6|1270.9|1269.9|1270.5|1269.5|40
1608528000000|2020-12-21 05:20:00|1270.4|1269.4|1269.7|1268.7|1270.4|1269.4|1269.6|1268.6|33
1608528300000|2020-12-21 05:25:00|1269.6|1268.6|1269.5|1268.5|1269.6|1268.6|1269.3|1268.3|31
1608528600000|2020-12-21 05:30:00|1269.3|1268.3|1270.3|1269.3|1270.3|1269.3|1269.3|1268.3|33
1608528900000|2020-12-21 05:35:00|1270.2|1269.2|1270.4|1269.4|1270.4|1269.4|1269.8|1268.8|42
1608529200000|2020-12-21 05:40:00|1270.1|1269.1|1270.2|1269.2|1270.6|1269.6|1270.1|1269.1|71
1608529500000|2020-12-21 05:45:00|1269.9|1268.9|1270.4|1269.4|1270.4|1269.4|1269.6|1268.6|42
1608529800000|2020-12-21 05:50:00|1270.5|1269.5|1270.4|1269.4|1270.5|1269.5|1270|1269|32
1608530100000|2020-12-21 05:55:00|1270.2|1269.2|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|32
1608530400000|2020-12-21 06:00:00|1270.2|1269.2|1269.9|1268.9|1270.2|1269.2|1269.6|1268.6|36
1608530700000|2020-12-21 06:05:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.3|1268.3|46
1608531000000|2020-12-21 06:10:00|1269.6|1268.6|1268.5|1267.5|1269.6|1268.6|1268.3|1267.3|58
1608531300000|2020-12-21 06:15:00|1268.4|1267.4|1269.3|1268.3|1269.3|1268.3|1268.4|1267.4|46
1608531600000|2020-12-21 06:20:00|1269.1|1268.1|1268.9|1267.9|1269.6|1268.6|1268.7|1267.7|27
1608531900000|2020-12-21 06:25:00|1269|1268|1269.6|1268.6|1269.6|1268.6|1268.9|1267.9|37
1608532200000|2020-12-21 06:30:00|1269.7|1268.7|1270.2|1269.2|1270.4|1269.4|1269.7|1268.7|91
1608532500000|2020-12-21 06:35:00|1270.4|1269.4|1270.1|1269.1|1270.7|1269.7|1270|1269|131
1608532800000|2020-12-21 06:40:00|1270.2|1269.2|1269.6|1268.6|1270.2|1269.2|1268.9|1267.9|86
1608533100000|2020-12-21 06:45:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.1|1268.1|101
1608533400000|2020-12-21 06:50:00|1269.8|1268.8|1270.1|1269.1|1270.3|1269.3|1269.8|1268.8|175
1608533700000|2020-12-21 06:55:00|1270|1269|1269.6|1268.6|1270.2|1269.2|1267.1|1266.1|424
1608534000000|2020-12-21 07:00:00|1269|1268|1267.8|1266.8|1269.3|1268.3|1267.2|1266.2|170
1608534300000|2020-12-21 07:05:00|1267.3|1266.3|1265.7|1264.7|1267.8|1266.8|1265.7|1264.7|55
1608534600000|2020-12-21 07:10:00|1265.8|1264.8|1266.2|1265.2|1266.3|1265.3|1265.5|1264.5|37
1608534900000|2020-12-21 07:15:00|1266.5|1265.5|1265.9|1264.9|1267.2|1266.2|1265.9|1264.9|29
1608535200000|2020-12-21 07:20:00|1265.8|1264.8|1264.2|1263.2|1265.8|1264.8|1264.2|1263.2|18
1608535500000|2020-12-21 07:25:00|1264.1|1263.1|1263.1|1262.1|1264.3|1263.3|1262.9|1261.9|64
1608535800000|2020-12-21 07:30:00|1262.9|1261.9|1262.4|1261.4|1263.3|1262.3|1261.6|1260.6|286
1608536100000|2020-12-21 07:35:00|1262.3|1261.3|1261.4|1260.4|1262.3|1261.3|1260.4|1259.4|249
1608536400000|2020-12-21 07:40:00|1261.2|1260.2|1261.8|1260.8|1262.2|1261.2|1260.9|1259.9|263
1608536700000|2020-12-21 07:45:00|1261.6|1260.6|1261.9|1260.9|1261.9|1260.9|1260.8|1259.8|88
1608537000000|2020-12-21 07:50:00|1262|1261|1262.3|1261.3|1262.3|1261.3|1260.9|1259.9|87
1608537300000|2020-12-21 07:55:00|1262.2|1261.2|1261.9|1260.9|1262.6|1261.6|1261.4|1260.4|167
1608537600000|2020-12-21 08:00:00|1261.6|1260.6|1260.9|1259.9|1261.9|1260.9|1260.2|1259.2|460
1608537900000|2020-12-21 08:05:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1259.2|1258.2|710
1608538200000|2020-12-21 08:10:00|1260.2|1259.2|1262.3|1261.3|1262.6|1261.6|1260.1|1259.1|461
1608538500000|2020-12-21 08:15:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1261.4|1260.4|158
1608538800000|2020-12-21 08:20:00|1262.3|1261.3|1260.9|1259.9|1262.3|1261.3|1260.9|1259.9|186
1608539100000|2020-12-21 08:25:00|1261|1260|1260.2|1259.2|1261.2|1260.2|1260.2|1259.2|180
1608539400000|2020-12-21 08:30:00|1260|1259|1261.5|1260.5|1261.5|1260.5|1259.5|1258.5|122
1608539700000|2020-12-21 08:35:00|1261.3|1260.3|1262|1261|1262.4|1261.4|1261.1|1260.1|288
1608540000000|2020-12-21 08:40:00|1262.1|1261.1|1261.6|1260.6|1262.9|1261.9|1261.2|1260.2|177
1608540300000|2020-12-21 08:45:00|1261.7|1260.7|1260.8|1259.8|1262|1261|1260.8|1259.8|125
1608540600000|2020-12-21 08:50:00|1260.7|1259.7|1259.5|1258.5|1261|1260|1259.3|1258.3|203
1608540900000|2020-12-21 08:55:00|1259.7|1258.7|1259.2|1258.2|1259.9|1258.9|1259.2|1258.2|144
1608541200000|2020-12-21 09:00:00|1259.3|1258.3|1257.3|1256.3|1259.5|1258.5|1256.7|1255.7|285
1608541500000|2020-12-21 09:05:00|1257.4|1256.4|1258.2|1257.2|1258.9|1257.9|1257.1|1256.1|129
1608541800000|2020-12-21 09:10:00|1258.4|1257.4|1257.4|1256.4|1258.5|1257.5|1256.8|1255.8|103
1608542100000|2020-12-21 09:15:00|1257.6|1256.6|1257.9|1256.9|1258|1257|1257.3|1256.3|185
1608542400000|2020-12-21 09:20:00|1257.7|1256.7|1256.8|1255.8|1257.9|1256.9|1256.8|1255.8|86
1608542700000|2020-12-21 09:25:00|1256.7|1255.7|1256.2|1255.2|1256.9|1255.9|1256.1|1255.1|81
1608543000000|2020-12-21 09:30:00|1256.1|1255.1|1257.1|1256.1|1257.1|1256.1|1255.7|1254.7|93
1608543300000|2020-12-21 09:35:00|1257.2|1256.2|1256.3|1255.3|1257.2|1256.2|1256.1|1255.1|350
1608543600000|2020-12-21 09:40:00|1256.4|1255.4|1254.2|1253.2|1256.4|1255.4|1254.1|1253.1|263
1608543900000|2020-12-21 09:45:00|1253.4|1252.4|1252|1251|1253.4|1252.4|1251.2|1250.2|1021
1608544200000|2020-12-21 09:50:00|1252.1|1251.1|1251.8|1250.8|1252.2|1251.2|1251.3|1250.3|235
1608544500000|2020-12-21 09:55:00|1251.9|1250.9|1251|1250|1251.9|1250.9|1250.9|1249.9|229
1608544800000|2020-12-21 10:00:00|1250.8|1249.8|1248.3|1247.3|1250.9|1249.9|1247.9|1246.9|507
1608545100000|2020-12-21 10:05:00|1248.4|1247.4|1245.1|1244.1|1248.4|1247.4|1243.7|1242.7|2919
1608545400000|2020-12-21 10:10:00|1244.9|1243.9|1243.7|1242.7|1245|1244|1243.6|1242.6|996
1608545700000|2020-12-21 10:15:00|1243.8|1242.8|1243.3|1242.3|1245|1244|1243.2|1242.2|455
1608546000000|2020-12-21 10:20:00|1243.5|1242.5|1240.3|1239.3|1243.6|1242.6|1239.8|1238.8|934
1608546300000|2020-12-21 10:25:00|1240.4|1239.4|1238.4|1237.4|1240.4|1239.4|1238.3|1237.3|1025
1608546600000|2020-12-21 10:30:00|1237.8|1236.8|1237.3|1236.3|1237.9|1236.9|1236.6|1235.6|1408
1608546900000|2020-12-21 10:35:00|1237.4|1236.4|1239.2|1238.2|1239.4|1238.4|1236.5|1235.5|1618
1608547200000|2020-12-21 10:40:00|1239.1|1238.1|1238.9|1237.9|1239.5|1238.5|1238.5|1237.5|308
1608547500000|2020-12-21 10:45:00|1238.8|1237.8|1237.6|1236.6|1239|1238|1237.1|1236.1|212
1608547800000|2020-12-21 10:50:00|1237.7|1236.7|1236.7|1235.7|1238.5|1237.5|1233.9|1232.9|622
1608548100000|2020-12-21 10:55:00|1236.8|1235.8|1234.4|1233.4|1237|1236|1232.5|1231.5|1737
1608548400000|2020-12-21 11:00:00|1234.5|1233.5|1234.6|1233.6|1235.4|1234.4|1233.5|1232.5|2162
1608548700000|2020-12-21 11:05:00|1234.4|1233.4|1236|1235|1236.1|1235.1|1234.3|1233.3|1257
1608549000000|2020-12-21 11:10:00|1235.9|1234.9|1236.7|1235.7|1237.2|1236.2|1235.6|1234.6|591
1608549300000|2020-12-21 11:15:00|1236.6|1235.6|1237.6|1236.6|1238.4|1237.4|1236.6|1235.6|732
1608549600000|2020-12-21 11:20:00|1237.5|1236.5|1237.7|1236.7|1237.9|1236.9|1236.9|1235.9|186
1608549900000|2020-12-21 11:25:00|1237.6|1236.6|1237.3|1236.3|1238|1237|1236|1235|546
1608550200000|2020-12-21 11:30:00|1237.4|1236.4|1237.2|1236.2|1237.9|1236.9|1236.9|1235.9|1005
1608550500000|2020-12-21 11:35:00|1237.3|1236.3|1239.2|1238.2|1239.4|1238.4|1237.1|1236.1|1225
1608550800000|2020-12-21 11:40:00|1239|1238|1240.7|1239.7|1240.9|1239.9|1238.8|1237.8|308
1608551100000|2020-12-21 11:45:00|1240.8|1239.8|1241|1240|1241.5|1240.5|1240.4|1239.4|249
1608551400000|2020-12-21 11:50:00|1240.9|1239.9|1240.1|1239.1|1241|1240|1239.3|1238.3|224
1608551700000|2020-12-21 11:55:00|1239.9|1238.9|1240|1239|1241.6|1240.6|1239.6|1238.6|182
1608552000000|2020-12-21 12:00:00|1240.2|1239.2|1242.2|1241.2|1242.4|1241.4|1240.2|1239.2|233
1608552300000|2020-12-21 12:05:00|1242|1241|1241.8|1240.8|1243|1242|1241.7|1240.7|202
1608552600000|2020-12-21 12:10:00|1241.9|1240.9|1242.1|1241.1|1242.4|1241.4|1241.4|1240.4|151
1608552900000|2020-12-21 12:15:00|1242.5|1241.5|1242.1|1241.1|1242.9|1241.9|1241.9|1240.9|131
1608553200000|2020-12-21 12:20:00|1241.8|1240.8|1240.2|1239.2|1242.1|1241.1|1239.8|1238.8|290
1608553500000|2020-12-21 12:25:00|1240.3|1239.3|1240.8|1239.8|1241.2|1240.2|1239|1238|395
1608553800000|2020-12-21 12:30:00|1240.7|1239.7|1240.3|1239.3|1241.7|1240.7|1240.3|1239.3|459
1608554100000|2020-12-21 12:35:00|1240.4|1239.4|1241.7|1240.7|1241.8|1240.8|1240.4|1239.4|224
1608554400000|2020-12-21 12:40:00|1241.8|1240.8|1241.7|1240.7|1242.9|1241.9|1241.6|1240.6|298
1608554700000|2020-12-21 12:45:00|1241.8|1240.8|1243.1|1242.1|1243.1|1242.1|1241.8|1240.8|126
1608555000000|2020-12-21 12:50:00|1243.3|1242.3|1243|1242|1244.1|1243.1|1242.7|1241.7|239
1608555300000|2020-12-21 12:55:00|1242.9|1241.9|1243.3|1242.3|1243.8|1242.8|1242.9|1241.9|258
1608555600000|2020-12-21 13:00:00|1243.4|1242.4|1243.2|1242.2|1244.1|1243.1|1242|1241|363
1608555900000|2020-12-21 13:05:00|1243|1242|1242.1|1241.1|1243.1|1242.1|1241.8|1240.8|264
1608556200000|2020-12-21 13:10:00|1241.9|1240.9|1240.7|1239.7|1242.2|1241.2|1240.7|1239.7|616
1608556500000|2020-12-21 13:15:00|1240.6|1239.6|1240.1|1239.1|1240.9|1239.9|1239.5|1238.5|180
1608556800000|2020-12-21 13:20:00|1240|1239|1241.5|1240.5|1241.7|1240.7|1240|1239|193
1608557100000|2020-12-21 13:25:00|1241.4|1240.4|1242.2|1241.2|1242.6|1241.6|1241.4|1240.4|332
1608557400000|2020-12-21 13:30:00|1242.3|1241.3|1242.2|1241.2|1242.5|1241.5|1241.5|1240.5|281
1608557700000|2020-12-21 13:35:00|1242.1|1241.1|1243.2|1242.2|1243.9|1242.9|1242|1241|241
1608558000000|2020-12-21 13:40:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.2|1242.2|204
1608558300000|2020-12-21 13:45:00|1243.8|1242.8|1243.4|1242.4|1243.9|1242.9|1243.2|1242.2|189
1608558600000|2020-12-21 13:50:00|1243.3|1242.3|1243.1|1242.1|1244|1243|1242.8|1241.8|352
1608558900000|2020-12-21 13:55:00|1243|1242|1244.1|1243.1|1244.5|1243.5|1243|1242|362
1608559200000|2020-12-21 14:00:00|1244.3|1243.3|1243.7|1242.7|1244.4|1243.4|1243.5|1242.5|211
1608559500000|2020-12-21 14:05:00|1243.6|1242.6|1244.5|1243.5|1244.7|1243.7|1243.4|1242.4|261
1608559800000|2020-12-21 14:10:00|1244.6|1243.6|1245.2|1244.2|1245.4|1244.4|1244.2|1243.2|187
1608560100000|2020-12-21 14:15:00|1245.3|1244.3|1246.5|1245.5|1246.7|1245.7|1245|1244|250
1608560400000|2020-12-21 14:20:00|1246.6|1245.6|1246.3|1245.3|1246.7|1245.7|1246.2|1245.2|287
1608560700000|2020-12-21 14:25:00|1246.2|1245.2|1246.4|1245.4|1246.6|1245.6|1245.7|1244.7|791
1608561000000|2020-12-21 14:30:00|1246.3|1245.8|1251.8|1251.3|1252.7|1252.2|1245.6|1245.1|7328
1608561300000|2020-12-21 14:35:00|1252|1251.5|1252|1251.5|1252.8|1252.3|1251.4|1250.9|2511
1608561600000|2020-12-21 14:40:00|1251.9|1251.4|1251.7|1251.2|1252.8|1252.3|1250.8|1250.3|2070
1608561900000|2020-12-21 14:45:00|1251.6|1251.1|1250.5|1250|1252.1|1251.6|1249.8|1249.3|1960
1608562200000|2020-12-21 14:50:00|1250.4|1249.9|1251.3|1250.8|1252.4|1251.9|1250.3|1249.8|1137
1608562500000|2020-12-21 14:55:00|1251.4|1250.9|1252.3|1251.8|1253|1252.5|1251.4|1250.9|1451
1608562800000|2020-12-21 15:00:00|1252.1|1251.6|1250.8|1250.3|1253|1252.5|1250.5|1250|1461
1608563100000|2020-12-21 15:05:00|1250.9|1250.4|1250.2|1249.7|1251|1250.5|1249.7|1249.2|1330
1608563400000|2020-12-21 15:10:00|1250.3|1249.8|1250|1249.5|1251.4|1250.9|1249.7|1249.2|862
1608563700000|2020-12-21 15:15:00|1249.9|1249.4|1249|1248.5|1251.7|1251.2|1248.5|1248|2409
1608564000000|2020-12-21 15:20:00|1249.1|1248.6|1250.3|1249.8|1250.7|1250.2|1248.2|1247.7|1265
1608564300000|2020-12-21 15:25:00|1250.2|1249.7|1250.5|1250|1250.9|1250.4|1249.5|1249|1851
1608564600000|2020-12-21 15:30:00|1250.4|1249.9|1251.2|1250.7|1251.6|1251.1|1249.5|1249|2074
1608564900000|2020-12-21 15:35:00|1251.4|1250.9|1251.7|1251.2|1251.8|1251.3|1250.2|1249.7|1260
1608565200000|2020-12-21 15:40:00|1251.6|1251.1|1252.6|1252.1|1252.6|1252.1|1251.4|1250.9|1832
1608565500000|2020-12-21 15:45:00|1252.4|1251.9|1252.6|1252.1|1253|1252.5|1251.4|1250.9|879
1608565800000|2020-12-21 15:50:00|1252.5|1252|1252.3|1251.8|1253.1|1252.6|1251.7|1251.2|902
1608566100000|2020-12-21 15:55:00|1252.4|1251.9|1252.3|1251.8|1253.3|1252.8|1252.3|1251.8|1388
1608566400000|2020-12-21 16:00:00|1252.2|1251.7|1253.4|1252.9|1253.5|1253|1251.8|1251.3|1045
1608566700000|2020-12-21 16:05:00|1253.5|1253|1252.8|1252.3|1253.6|1253.1|1252.1|1251.6|528
1608567000000|2020-12-21 16:10:00|1252.7|1252.2|1253.7|1253.2|1253.8|1253.3|1252.3|1251.8|1353
1608567300000|2020-12-21 16:15:00|1253.8|1253.3|1254.4|1253.9|1254.4|1253.9|1252.9|1252.4|1250
1608567600000|2020-12-21 16:20:00|1254.3|1253.8|1255.5|1255|1255.6|1255.1|1254|1253.5|1844
1608567900000|2020-12-21 16:25:00|1255.4|1254.9|1255.2|1254.7|1255.7|1255.2|1255.1|1254.6|1606
1608568200000|2020-12-21 16:30:00|1255.3|1254.8|1255.5|1255|1256.2|1255.7|1255.3|1254.8|1591
1608568500000|2020-12-21 16:35:00|1255.6|1255.1|1257.5|1257|1257.6|1257.1|1255.6|1255.1|1701
1608568800000|2020-12-21 16:40:00|1257.4|1256.9|1257.6|1257.1|1257.9|1257.4|1257.2|1256.7|953
1608569100000|2020-12-21 16:45:00|1257.7|1257.2|1257.6|1257.1|1258.2|1257.7|1257.3|1256.8|824
1608569400000|2020-12-21 16:50:00|1257.5|1257|1257.5|1257|1258|1257.5|1257.3|1256.8|680
1608569700000|2020-12-21 16:55:00|1257.4|1256.9|1257.1|1256.6|1257.5|1257|1257|1256.5|640
1608570000000|2020-12-21 17:00:00|1257.2|1256.7|1258.1|1257.6|1258.3|1257.8|1257.1|1256.6|865
1608570300000|2020-12-21 17:05:00|1258|1257.5|1257.9|1257.4|1258.5|1258|1257.8|1257.3|762
1608570600000|2020-12-21 17:10:00|1257.8|1257.3|1257.6|1257.1|1258.3|1257.8|1257.4|1256.9|489
1608570900000|2020-12-21 17:15:00|1257.7|1257.2|1257.3|1256.8|1257.7|1257.2|1256.9|1256.4|394
1608571200000|2020-12-21 17:20:00|1257.4|1256.9|1258.3|1257.8|1258.6|1258.1|1257.3|1256.8|1075
1608571500000|2020-12-21 17:25:00|1258.4|1257.9|1258.7|1258.2|1258.9|1258.4|1258.3|1257.8|1294
1608571800000|2020-12-21 17:30:00|1258.9|1258.4|1259|1258.5|1259|1258.5|1258.6|1258.1|337
1608572100000|2020-12-21 17:35:00|1258.9|1258.4|1258.7|1258.2|1259.1|1258.6|1258.7|1258.2|442
1608572400000|2020-12-21 17:40:00|1258.8|1258.3|1258.1|1257.6|1259.1|1258.6|1258.1|1257.6|487
1608572700000|2020-12-21 17:45:00|1258.2|1257.7|1258|1257.5|1258.4|1257.9|1257.7|1257.2|445
1608573000000|2020-12-21 17:50:00|1257.9|1257.4|1259.1|1258.6|1259.7|1259.2|1257.9|1257.4|799
1608573300000|2020-12-21 17:55:00|1259.2|1258.7|1258.9|1258.4|1259.5|1259|1258.7|1258.2|499
1608573600000|2020-12-21 18:00:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.5|1258|134
1608573900000|2020-12-21 18:05:00|1258.7|1258.2|1258.8|1258.3|1259|1258.5|1258.4|1257.9|230
1608574200000|2020-12-21 18:10:00|1258.7|1258.2|1259.1|1258.6|1259.2|1258.7|1258.6|1258.1|116
1608574500000|2020-12-21 18:15:00|1259.2|1258.7|1259.7|1259.2|1259.9|1259.4|1259.1|1258.6|440
1608574800000|2020-12-21 18:20:00|1259.8|1259.3|1259.7|1259.2|1259.8|1259.3|1259.1|1258.6|794
1608575100000|2020-12-21 18:25:00|1259.6|1259.1|1260.2|1259.7|1260.3|1259.8|1259.4|1258.9|978
1608575400000|2020-12-21 18:30:00|1260.1|1259.6|1260.4|1259.9|1260.6|1260.1|1259.8|1259.3|368
1608575700000|2020-12-21 18:35:00|1260.5|1260|1260.2|1259.7|1260.5|1260|1260|1259.5|159
1608576000000|2020-12-21 18:40:00|1260.3|1259.8|1260.7|1260.2|1261|1260.5|1260.3|1259.8|261
1608576300000|2020-12-21 18:45:00|1260.5|1260|1260.6|1260.1|1260.9|1260.4|1260|1259.5|398
1608576600000|2020-12-21 18:50:00|1260.7|1260.2|1261.3|1260.8|1261.3|1260.8|1260.5|1260|242
1608576900000|2020-12-21 18:55:00|1261.4|1260.9|1260.3|1259.8|1261.4|1260.9|1260.2|1259.7|787
1608577200000|2020-12-21 19:00:00|1260.5|1260|1260.1|1259.6|1260.6|1260.1|1260|1259.5|493
1608577500000|2020-12-21 19:05:00|1260|1259.5|1259.4|1258.9|1260.3|1259.8|1259.1|1258.6|1059
1608577800000|2020-12-21 19:10:00|1259.5|1259|1259.7|1259.2|1259.9|1259.4|1259|1258.5|486
1608578100000|2020-12-21 19:15:00|1259.8|1259.3|1259.2|1258.7|1259.9|1259.4|1259.1|1258.6|545
1608578400000|2020-12-21 19:20:00|1259.1|1258.6|1259.4|1258.9|1259.7|1259.2|1258.7|1258.2|393
1608578700000|2020-12-21 19:25:00|1259.5|1259|1259.6|1259.1|1259.7|1259.2|1259.4|1258.9|485
1608579000000|2020-12-21 19:30:00|1259.5|1259|1259.8|1259.3|1260.2|1259.7|1259.5|1259|583
1608579300000|2020-12-21 19:35:00|1259.7|1259.2|1260.2|1259.7|1260.6|1260.1|1259.6|1259.1|656
1608579600000|2020-12-21 19:40:00|1260.1|1259.6|1259.8|1259.3|1260.4|1259.9|1259.5|1259|654
1608579900000|2020-12-21 19:45:00|1259.9|1259.4|1259.8|1259.3|1260.2|1259.7|1259.8|1259.3|350
1608580200000|2020-12-21 19:50:00|1259.7|1259.2|1260.1|1259.6|1260.5|1260|1259.5|1259|526
1608580500000|2020-12-21 19:55:00|1260|1259.5|1259.5|1259|1260.3|1259.8|1259.3|1258.8|458
1608580800000|2020-12-21 20:00:00|1259.6|1259.1|1259.6|1259.1|1260.1|1259.6|1259.6|1259.1|527
1608581100000|2020-12-21 20:05:00|1259.5|1259|1257.6|1257.1|1259.5|1259|1257.6|1257.1|661
1608581400000|2020-12-21 20:10:00|1257.7|1257.2|1258.1|1257.6|1258.3|1257.8|1257.6|1257.1|553
1608581700000|2020-12-21 20:15:00|1258|1257.5|1258.1|1257.6|1258.3|1257.8|1257.7|1257.2|436
1608582000000|2020-12-21 20:20:00|1258.2|1257.7|1258.1|1257.6|1258.3|1257.8|1257.8|1257.3|494
1608582300000|2020-12-21 20:25:00|1257.9|1257.4|1257.9|1257.4|1258.5|1258|1257.8|1257.3|1039
1608582600000|2020-12-21 20:30:00|1257.8|1257.3|1256.1|1255.6|1258|1257.5|1256.1|1255.6|729
1608582900000|2020-12-21 20:35:00|1256.2|1255.7|1257.1|1256.6|1257.1|1256.6|1255.8|1255.3|941
1608583200000|2020-12-21 20:40:00|1257.2|1256.7|1257.2|1256.7|1257.6|1257.1|1256.8|1256.3|976
1608583500000|2020-12-21 20:45:00|1257.3|1256.8|1257.1|1256.6|1257.7|1257.2|1257|1256.5|1405
1608583800000|2020-12-21 20:50:00|1256.9|1256.4|1257.1|1256.6|1257.1|1256.6|1256.3|1255.8|1913
1608584100000|2020-12-21 20:55:00|1257.2|1256.7|1255.6|1255.1|1257.6|1257.1|1255|1254.5|11401
1608584400000|2020-12-21 21:00:00|1255.8|1254.8|1255.5|1254.5|1256.1|1255.1|1254.9|1253.9|1347
1608584700000|2020-12-21 21:05:00|1255.6|1254.6|1255.8|1254.8|1255.9|1254.9|1255.2|1254.2|93
1608585000000|2020-12-21 21:10:00|1255.7|1254.7|1255.9|1254.9|1255.9|1254.9|1255.3|1254.3|37
1608585300000|2020-12-21 21:15:00|1255.8|1254.8|1255.8|1254.8|1255.9|1254.9|1255.8|1254.8|4
1608585600000|2020-12-21 21:20:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|2
1608585900000|2020-12-21 21:25:00|1255.7|1254.7|1255.4|1254.4|1255.8|1254.8|1255.4|1254.4|73
1608586200000|2020-12-21 21:30:00|1255.1|1254.1|1254.5|1253.5|1255.1|1254.1|1254.1|1253.1|18
1608586500000|2020-12-21 21:35:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|19
1608586800000|2020-12-21 21:40:00|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1
1608587100000|2020-12-21 21:45:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1608587700000|2020-12-21 21:55:00|1255.3|1254.3|1253|1252|1255.3|1254.3|1253|1252|38
1608588000000|2020-12-21 22:00:00|1255|1254|1255|1254|1255|1254|1255|1254|1
1608588600000|2020-12-21 22:10:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1608589200000|2020-12-21 22:20:00|||||||||1
1608589500000|2020-12-21 22:25:00|||||||||1
1608590100000|2020-12-21 22:35:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1
1608590700000|2020-12-21 22:45:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1608591300000|2020-12-21 22:55:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|2
1608591600000|2020-12-21 23:00:00|1260|1258|1261.7|1259.7|1261.9|1259.9|1259.9|1257.9|0
1608591900000|2020-12-21 23:05:00|1261.8|1259.8|1261.6|1259.6|1261.8|1259.8|1261.3|1259.3|0
1608592200000|2020-12-21 23:10:00|1261.7|1259.7|1261.1|1259.1|1261.7|1259.7|1261.1|1259.1|0
1608592500000|2020-12-21 23:15:00|1261.2|1259.2|1261.1|1259.1|1261.5|1259.5|1261.1|1259.1|0
1608592800000|2020-12-21 23:20:00|1261.2|1259.2|1261.3|1259.3|1261.4|1259.4|1260.9|1258.9|0
1608593100000|2020-12-21 23:25:00|1261.2|1259.2|1260.6|1258.6|1261.2|1259.2|1260.1|1258.1|0
1608593400000|2020-12-21 23:30:00|1260.5|1258.5|1259.7|1257.7|1260.6|1258.6|1259.7|1257.7|0
1608593700000|2020-12-21 23:35:00|1259.6|1257.6|1259.4|1257.4|1259.8|1257.8|1259.2|1257.2|0
1608594000000|2020-12-21 23:40:00|1259.3|1257.3|1260.1|1258.1|1260.2|1258.2|1259.3|1257.3|0
1608594300000|2020-12-21 23:45:00|1260.2|1258.2|1260|1258|1260.3|1258.3|1259.9|1257.9|0
1608594600000|2020-12-21 23:50:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1608594900000|2020-12-21 23:55:00|1260.3|1258.3|1259.8|1257.8|1260.3|1258.3|1259.4|1257.4|0
1608595200000|2020-12-22 00:00:00|1259.9|1257.9|1260.9|1258.9|1261.1|1259.1|1259.8|1257.8|0
1608595500000|2020-12-22 00:05:00|1260.8|1258.8|1260.6|1258.6|1260.9|1258.9|1260.4|1258.4|0
1608595800000|2020-12-22 00:10:00|1260.7|1258.7|1260.9|1258.9|1261|1259|1260.7|1258.7|0
1608596100000|2020-12-22 00:15:00|1261|1259|1260.6|1258.6|1261|1259|1260.5|1258.5|0
1608596400000|2020-12-22 00:20:00|1260.7|1258.7|1259.9|1257.9|1260.9|1258.9|1259.8|1257.8|0
1608596700000|2020-12-22 00:25:00|1259.8|1257.8|1259.3|1257.3|1260.1|1258.1|1259.3|1257.3|0
1608597000000|2020-12-22 00:30:00|1259.4|1257.4|1259.5|1257.5|1259.8|1257.8|1259|1257|0
1608597300000|2020-12-22 00:35:00|1259.4|1257.4|1259.4|1257.4|1259.5|1257.5|1259.3|1257.3|0
1608597600000|2020-12-22 00:40:00|1259.5|1257.5|1259.3|1257.3|1259.6|1257.6|1259.1|1257.1|0
1608597900000|2020-12-22 00:45:00|1259.4|1257.4|1258.3|1256.3|1259.5|1257.5|1258.2|1256.2|0
1608598200000|2020-12-22 00:50:00|1258.4|1256.4|1257.4|1255.4|1258.5|1256.5|1257.4|1255.4|0
1608598500000|2020-12-22 00:55:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.2|1255.2|0
1608598800000|2020-12-22 01:00:00|1257.5|1255.5|1255.7|1254.7|1257.5|1255.5|1252.2|1251.2|40
1608599100000|2020-12-22 01:05:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.5|1254.5|26
1608599400000|2020-12-22 01:10:00|1255.5|1254.5|1256.7|1255.7|1256.7|1255.7|1255.2|1254.2|38
1608599700000|2020-12-22 01:15:00|1256.9|1255.9|1257.5|1256.5|1257.5|1256.5|1256.9|1255.9|24
1608600000000|2020-12-22 01:20:00|1257.8|1256.8|1258.1|1257.1|1258.1|1257.1|1257.8|1256.8|5
1608600300000|2020-12-22 01:25:00|1258.4|1257.4|1259.4|1258.4|1259.4|1258.4|1258.4|1257.4|16
1608600600000|2020-12-22 01:30:00|1259.6|1258.6|1259.9|1258.9|1261.4|1260.4|1259.6|1258.6|73
1608600900000|2020-12-22 01:35:00|1259.6|1258.6|1258.9|1257.9|1259.6|1258.6|1258.9|1257.9|12
1608601200000|2020-12-22 01:40:00|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.1|1257.1|4
1608601500000|2020-12-22 01:45:00|1258|1257|1258.9|1257.9|1259.2|1258.2|1258|1257|6
1608601800000|2020-12-22 01:50:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1
1608602100000|2020-12-22 01:55:00|1257.7|1256.7|1257.6|1256.6|1258.6|1257.6|1257.6|1256.6|50
1608602400000|2020-12-22 02:00:00|1257.1|1256.1|1258.4|1257.4|1258.4|1257.4|1257.1|1256.1|28
1608602700000|2020-12-22 02:05:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1257.6|1256.6|14
1608603000000|2020-12-22 02:10:00|1257.4|1256.4|1257.6|1256.6|1257.8|1256.8|1256.7|1255.7|40
1608603300000|2020-12-22 02:15:00|1256.7|1255.7|1256.8|1255.8|1256.8|1255.8|1256.7|1255.7|4
1608603600000|2020-12-22 02:20:00|1256.9|1255.9|1257.1|1256.1|1257.5|1256.5|1256.9|1255.9|6
1608603900000|2020-12-22 02:25:00|1258|1257|1258.2|1257.2|1258.2|1257.2|1258|1257|11
1608604200000|2020-12-22 02:30:00|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|1
1608604500000|2020-12-22 02:35:00|1259.5|1258.5|1259.7|1258.7|1260.6|1259.6|1259.4|1258.4|35
1608604800000|2020-12-22 02:40:00|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1
1608605400000|2020-12-22 02:50:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.3|1259.3|7
1608605700000|2020-12-22 02:55:00|1260.4|1259.4|1259.8|1258.8|1260.4|1259.4|1259.8|1258.8|13
1608606000000|2020-12-22 03:00:00|1260.3|1259.3|1259.4|1258.4|1260.3|1259.3|1259.1|1258.1|23
1608606300000|2020-12-22 03:05:00|1258.8|1257.8|1258.8|1257.8|1258.9|1257.9|1258.4|1257.4|28
1608606600000|2020-12-22 03:10:00|1257.7|1256.7|1257.8|1256.8|1257.8|1256.8|1257.7|1256.7|7
1608606900000|2020-12-22 03:15:00|1258.1|1257.1|1257.9|1256.9|1258.5|1257.5|1257.5|1256.5|37
1608607200000|2020-12-22 03:20:00|1257.8|1256.8|1257.8|1256.8|1258.3|1257.3|1257.7|1256.7|37
1608607500000|2020-12-22 03:25:00|1257.7|1256.7|1258.5|1257.5|1258.5|1257.5|1257.7|1256.7|19
1608607800000|2020-12-22 03:30:00|1258.8|1257.8|1258.7|1257.7|1258.8|1257.8|1258.2|1257.2|51
1608608100000|2020-12-22 03:35:00|1258.5|1257.5|1257.7|1256.7|1258.5|1257.5|1257.1|1256.1|59
1608608400000|2020-12-22 03:40:00|1257.5|1256.5|1258.8|1257.8|1258.8|1257.8|1257.5|1256.5|54
1608608700000|2020-12-22 03:45:00|1259.1|1258.1|1258.5|1257.5|1259.1|1258.1|1258.5|1257.5|5
1608609000000|2020-12-22 03:50:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|3
1608609300000|2020-12-22 03:55:00|1258.1|1257.1|1257.8|1256.8|1258.1|1257.1|1257.5|1256.5|12
1608609600000|2020-12-22 04:00:00|1258.1|1257.1|1258|1257|1258.1|1257.1|1258|1257|7
1608609900000|2020-12-22 04:05:00|1256.8|1255.8|1256.1|1255.1|1256.8|1255.8|1256.1|1255.1|7
1608610200000|2020-12-22 04:10:00|1256.2|1255.2|1255.6|1254.6|1256.2|1255.2|1255.6|1254.6|3
1608610500000|2020-12-22 04:15:00|1255.8|1254.8|1254.1|1253.1|1255.8|1254.8|1254.1|1253.1|7
1608610800000|2020-12-22 04:20:00|1254.7|1253.7|1254.6|1253.6|1254.7|1253.7|1254.5|1253.5|4
1608611100000|2020-12-22 04:25:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.6|1253.6|6
1608611400000|2020-12-22 04:30:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255.1|1254.1|3
1608611700000|2020-12-22 04:35:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|2
1608612000000|2020-12-22 04:40:00|1255|1254|1254.9|1253.9|1255|1254|1254.9|1253.9|6
1608612300000|2020-12-22 04:45:00|1254.7|1253.7|1253.6|1252.6|1254.7|1253.7|1253.4|1252.4|19
1608612600000|2020-12-22 04:50:00|1253.8|1252.8|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|7
1608612900000|2020-12-22 04:55:00|1254.1|1253.1|1254.2|1253.2|1254.6|1253.6|1254.1|1253.1|10
1608613200000|2020-12-22 05:00:00|1254.4|1253.4|1253.4|1252.4|1254.4|1253.4|1252|1251|31
1608613500000|2020-12-22 05:05:00|1252.7|1251.7|1253.5|1252.5|1253.7|1252.7|1252.6|1251.6|7
1608613800000|2020-12-22 05:10:00|1253.4|1252.4|1251.5|1250.5|1253.4|1252.4|1251.5|1250.5|19
1608614100000|2020-12-22 05:15:00|1251.4|1250.4|1249.9|1248.9|1251.4|1250.4|1249.9|1248.9|28
1608614400000|2020-12-22 05:20:00|1250.1|1249.1|1249|1248|1250.4|1249.4|1249|1248|23
1608614700000|2020-12-22 05:25:00|1249.4|1248.4|1247.9|1246.9|1249.4|1248.4|1247.8|1246.8|36
1608615000000|2020-12-22 05:30:00|1248.4|1247.4|1248.5|1247.5|1248.5|1247.5|1246.9|1245.9|29
1608615300000|2020-12-22 05:35:00|1248.8|1247.8|1248.1|1247.1|1248.9|1247.9|1247.8|1246.8|8
1608615600000|2020-12-22 05:40:00|1248.5|1247.5|1247.1|1246.1|1248.5|1247.5|1247|1246|16
1608615900000|2020-12-22 05:45:00|1246.7|1245.7|1246.6|1245.6|1247.1|1246.1|1246.5|1245.5|13
1608616200000|2020-12-22 05:50:00|1246.5|1245.5|1247.7|1246.7|1248|1247|1245.5|1244.5|16
1608616500000|2020-12-22 05:55:00|1248|1247|1247|1246|1248|1247|1247|1246|12
1608616800000|2020-12-22 06:00:00|1247.2|1246.2|1245.1|1244.1|1247.2|1246.2|1244.7|1243.7|71
1608617100000|2020-12-22 06:05:00|1245|1244|1244.2|1243.2|1245.5|1244.5|1243.5|1242.5|63
1608617400000|2020-12-22 06:10:00|1244.1|1243.1|1245.3|1244.3|1245.3|1244.3|1243.4|1242.4|38
1608617700000|2020-12-22 06:15:00|1245.2|1244.2|1245.4|1244.4|1245.5|1244.5|1244.9|1243.9|17
1608618000000|2020-12-22 06:20:00|1245.5|1244.5|1245.2|1244.2|1245.7|1244.7|1244.9|1243.9|13
1608618300000|2020-12-22 06:25:00|1244.8|1243.8|1245.3|1244.3|1245.4|1244.4|1244.7|1243.7|11
1608618600000|2020-12-22 06:30:00|1245.1|1244.1|1244.3|1243.3|1245.1|1244.1|1243.8|1242.8|39
1608618900000|2020-12-22 06:35:00|1244.4|1243.4|1244.3|1243.3|1244.4|1243.4|1243.6|1242.6|40
1608619200000|2020-12-22 06:40:00|1244.5|1243.5|1243.3|1242.3|1244.5|1243.5|1243.3|1242.3|15
1608619500000|2020-12-22 06:45:00|1243.2|1242.2|1242.9|1241.9|1243.2|1242.2|1242.8|1241.8|28
1608619800000|2020-12-22 06:50:00|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|3
1608620100000|2020-12-22 06:55:00|1243.3|1242.3|1242.7|1241.7|1243.3|1242.3|1242.6|1241.6|23
1608620400000|2020-12-22 07:00:00|1243.1|1242.1|1243.9|1242.9|1244|1243|1242.9|1241.9|35
1608620700000|2020-12-22 07:05:00|1244.2|1243.2|1246.1|1245.1|1246.3|1245.3|1243.6|1242.6|40
1608621000000|2020-12-22 07:10:00|1245.3|1244.3|1245.2|1244.2|1245.3|1244.3|1245.1|1244.1|6
1608621300000|2020-12-22 07:15:00|1245.3|1244.3|1244.7|1243.7|1245.7|1244.7|1244.7|1243.7|40
1608621600000|2020-12-22 07:20:00|1244.6|1243.6|1244.7|1243.7|1245.7|1244.7|1244.6|1243.6|42
1608621900000|2020-12-22 07:25:00|1245.1|1244.1|1246.1|1245.1|1246.6|1245.6|1245.1|1244.1|94
1608622200000|2020-12-22 07:30:00|1246.3|1245.3|1247.8|1246.8|1247.8|1246.8|1246.2|1245.2|46
1608622500000|2020-12-22 07:35:00|1247.5|1246.5|1247.9|1246.9|1247.9|1246.9|1247.2|1246.2|32
1608622800000|2020-12-22 07:40:00|1248.4|1247.4|1248|1247|1248.9|1247.9|1248|1247|31
1608623100000|2020-12-22 07:45:00|1249|1248|1249.9|1248.9|1250.3|1249.3|1248.9|1247.9|59
1608623400000|2020-12-22 07:50:00|1249.8|1248.8|1249.3|1248.3|1249.9|1248.9|1249.3|1248.3|8
1608623700000|2020-12-22 07:55:00|1249.4|1248.4|1247.9|1246.9|1249.5|1248.5|1247.7|1246.7|96
1608624000000|2020-12-22 08:00:00|1248.2|1247.2|1248.4|1247.4|1248.6|1247.6|1246.9|1245.9|298
1608624300000|2020-12-22 08:05:00|1248.3|1247.3|1249.7|1248.7|1250.3|1249.3|1248|1247|277
1608624600000|2020-12-22 08:10:00|1249.8|1248.8|1250.1|1249.1|1250.6|1249.6|1249.7|1248.7|225
1608624900000|2020-12-22 08:15:00|1250|1249|1249|1248|1250.3|1249.3|1249|1248|225
1608625200000|2020-12-22 08:20:00|1249.1|1248.1|1249.4|1248.4|1250.1|1249.1|1249.1|1248.1|223
1608625500000|2020-12-22 08:25:00|1249.3|1248.3|1249.7|1248.7|1249.7|1248.7|1248.4|1247.4|306
1608625800000|2020-12-22 08:30:00|1249.8|1248.8|1252.1|1251.1|1252.3|1251.3|1249.8|1248.8|230
1608626100000|2020-12-22 08:35:00|1252.2|1251.2|1252.9|1251.9|1253.2|1252.2|1252.1|1251.1|441
1608626400000|2020-12-22 08:40:00|1253.1|1252.1|1253.7|1252.7|1253.9|1252.9|1253.1|1252.1|216
1608626700000|2020-12-22 08:45:00|1253.8|1252.8|1254.3|1253.3|1255|1254|1253.7|1252.7|168
1608627000000|2020-12-22 08:50:00|1254.4|1253.4|1254.9|1253.9|1255.2|1254.2|1254.4|1253.4|254
1608627300000|2020-12-22 08:55:00|1254.8|1253.8|1254.6|1253.6|1255|1254|1254.1|1253.1|190
1608627600000|2020-12-22 09:00:00|1254.4|1253.4|1254.8|1253.8|1254.9|1253.9|1254.1|1253.1|171
1608627900000|2020-12-22 09:05:00|1254.9|1253.9|1255.4|1254.4|1255.4|1254.4|1254.2|1253.2|357
1608628200000|2020-12-22 09:10:00|1255.3|1254.3|1255.4|1254.4|1255.5|1254.5|1254.9|1253.9|77
1608628500000|2020-12-22 09:15:00|1255.3|1254.3|1253.5|1252.5|1255.6|1254.6|1253.4|1252.4|191
1608628800000|2020-12-22 09:20:00|1253.4|1252.4|1253.2|1252.2|1253.9|1252.9|1253.2|1252.2|52
1608629100000|2020-12-22 09:25:00|1253.3|1252.3|1253.3|1252.3|1253.5|1252.5|1253.1|1252.1|53
1608629400000|2020-12-22 09:30:00|1253.2|1252.2|1253.7|1252.7|1253.9|1252.9|1253.2|1252.2|91
1608629700000|2020-12-22 09:35:00|1253.6|1252.6|1254.3|1253.3|1254.3|1253.3|1253.2|1252.2|64
1608630000000|2020-12-22 09:40:00|1254.2|1253.2|1254|1253|1254.4|1253.4|1253.9|1252.9|16
1608630300000|2020-12-22 09:45:00|1253.6|1252.6|1252.9|1251.9|1253.6|1252.6|1251.8|1250.8|301
1608630600000|2020-12-22 09:50:00|1252.7|1251.7|1251.9|1250.9|1253.1|1252.1|1251.7|1250.7|179
1608630900000|2020-12-22 09:55:00|1252|1251|1251.3|1250.3|1252.2|1251.2|1251.2|1250.2|276
1608631200000|2020-12-22 10:00:00|1251.2|1250.2|1250.9|1249.9|1251.6|1250.6|1250.5|1249.5|580
1608631500000|2020-12-22 10:05:00|1250.7|1249.7|1251.8|1250.8|1252.1|1251.1|1250.5|1249.5|332
1608631800000|2020-12-22 10:10:00|1251.7|1250.7|1252.2|1251.2|1252.3|1251.3|1251.5|1250.5|200
1608632100000|2020-12-22 10:15:00|1252.3|1251.3|1252.6|1251.6|1252.8|1251.8|1252.1|1251.1|206
1608632400000|2020-12-22 10:20:00|1252.7|1251.7|1251.9|1250.9|1252.7|1251.7|1251.9|1250.9|110
1608632700000|2020-12-22 10:25:00|1252|1251|1252|1251|1252.3|1251.3|1251.8|1250.8|75
1608633000000|2020-12-22 10:30:00|1252.1|1251.1|1252.1|1251.1|1252.4|1251.4|1251.7|1250.7|80
1608633300000|2020-12-22 10:35:00|1252.2|1251.2|1251.8|1250.8|1252.2|1251.2|1251.8|1250.8|47
1608633600000|2020-12-22 10:40:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|81
1608633900000|2020-12-22 10:45:00|1252.2|1251.2|1252.4|1251.4|1253.2|1252.2|1251.5|1250.5|153
1608634200000|2020-12-22 10:50:00|1252.6|1251.6|1252.2|1251.2|1253.2|1252.2|1251.8|1250.8|182
1608634500000|2020-12-22 10:55:00|1252|1251|1252.9|1251.9|1252.9|1251.9|1251.9|1250.9|37
1608634800000|2020-12-22 11:00:00|1253.1|1252.1|1252.3|1251.3|1253.2|1252.2|1252.3|1251.3|139
1608635100000|2020-12-22 11:05:00|1252.5|1251.5|1252.3|1251.3|1253|1252|1252.3|1251.3|109
1608635400000|2020-12-22 11:10:00|1252.2|1251.2|1252.1|1251.1|1252.5|1251.5|1251.9|1250.9|126
1608635700000|2020-12-22 11:15:00|1252|1251|1252.9|1251.9|1253|1252|1251.9|1250.9|148
1608636000000|2020-12-22 11:20:00|1253|1252|1253.5|1252.5|1253.5|1252.5|1252.7|1251.7|83
1608636300000|2020-12-22 11:25:00|1253.3|1252.3|1253|1252|1253.6|1252.6|1252.9|1251.9|109
1608636600000|2020-12-22 11:30:00|1253.1|1252.1|1252.7|1251.7|1253.1|1252.1|1252.6|1251.6|120
1608636900000|2020-12-22 11:35:00|1252.6|1251.6|1252.1|1251.1|1252.8|1251.8|1252.1|1251.1|121
1608637200000|2020-12-22 11:40:00|1252|1251|1252.6|1251.6|1252.7|1251.7|1252|1251|141
1608637500000|2020-12-22 11:45:00|1252.5|1251.5|1252.4|1251.4|1252.6|1251.6|1251.9|1250.9|82
1608637800000|2020-12-22 11:50:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.1|1251.1|98
1608638100000|2020-12-22 11:55:00|1252.7|1251.7|1253.4|1252.4|1253.4|1252.4|1252.5|1251.5|39
1608638400000|2020-12-22 12:00:00|1253.3|1252.3|1253.5|1252.5|1253.7|1252.7|1253.2|1252.2|51
1608638700000|2020-12-22 12:05:00|1253.4|1252.4|1254.3|1253.3|1254.6|1253.6|1253.2|1252.2|85
1608639000000|2020-12-22 12:10:00|1254.2|1253.2|1254.3|1253.3|1254.8|1253.8|1254.2|1253.2|31
1608639300000|2020-12-22 12:15:00|1254.4|1253.4|1254.2|1253.2|1254.6|1253.6|1254.2|1253.2|208
1608639600000|2020-12-22 12:20:00|1254.4|1253.4|1254.5|1253.5|1254.5|1253.5|1254|1253|59
1608639900000|2020-12-22 12:25:00|1254.4|1253.4|1254.5|1253.5|1254.6|1253.6|1254.2|1253.2|61
1608640200000|2020-12-22 12:30:00|1254.4|1253.4|1254.3|1253.3|1254.7|1253.7|1254.2|1253.2|114
1608640500000|2020-12-22 12:35:00|1254.5|1253.5|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|98
1608640800000|2020-12-22 12:40:00|1254.2|1253.2|1254.5|1253.5|1254.6|1253.6|1254|1253|61
1608641100000|2020-12-22 12:45:00|1254.6|1253.6|1254.5|1253.5|1254.7|1253.7|1254.3|1253.3|115
1608641400000|2020-12-22 12:50:00|1254.4|1253.4|1255.4|1254.4|1255.4|1254.4|1254.4|1253.4|141
1608641700000|2020-12-22 12:55:00|1255.2|1254.2|1254.9|1253.9|1255.4|1254.4|1254.9|1253.9|71
1608642000000|2020-12-22 13:00:00|1255.1|1254.1|1255.2|1254.2|1255.4|1254.4|1254.9|1253.9|48
1608642300000|2020-12-22 13:05:00|1255.4|1254.4|1255.5|1254.5|1255.8|1254.8|1255.1|1254.1|188
1608642600000|2020-12-22 13:10:00|1255.6|1254.6|1255.9|1254.9|1256|1255|1255.4|1254.4|142
1608642900000|2020-12-22 13:15:00|1255.8|1254.8|1255.9|1254.9|1256.3|1255.3|1255.5|1254.5|208
1608643200000|2020-12-22 13:20:00|1256|1255|1255.8|1254.8|1256.2|1255.2|1255.6|1254.6|154
1608643500000|2020-12-22 13:25:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255|1254|289
1608643800000|2020-12-22 13:30:00|1255.1|1254.1|1255.4|1254.4|1255.8|1254.8|1254.9|1253.9|345
1608644100000|2020-12-22 13:35:00|1255.3|1254.3|1255.8|1254.8|1255.8|1254.8|1255.2|1254.2|136
1608644400000|2020-12-22 13:40:00|1255.7|1254.7|1255.7|1254.7|1256|1255|1255.6|1254.6|171
1608644700000|2020-12-22 13:45:00|1255.8|1254.8|1255.5|1254.5|1256|1255|1255.2|1254.2|134
1608645000000|2020-12-22 13:50:00|1255.4|1254.4|1255.2|1254.2|1255.5|1254.5|1255|1254|212
1608645300000|2020-12-22 13:55:00|1255.3|1254.3|1255|1254|1255.4|1254.4|1254.9|1253.9|79
1608645600000|2020-12-22 14:00:00|1254.9|1253.9|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|622
1608645900000|2020-12-22 14:05:00|1254.7|1253.7|1253.9|1252.9|1254.8|1253.8|1253.8|1252.8|326
1608646200000|2020-12-22 14:10:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.6|1252.6|653
1608646500000|2020-12-22 14:15:00|1254.1|1253.1|1254.1|1253.1|1254.5|1253.5|1254|1253|347
1608646800000|2020-12-22 14:20:00|1254|1253|1254.3|1253.3|1254.5|1253.5|1253.9|1252.9|350
1608647100000|2020-12-22 14:25:00|1254.2|1253.2|1252.3|1251.3|1254.2|1253.2|1252.3|1251.3|1239
1608647400000|2020-12-22 14:30:00|1252|1251.5|1250|1249.5|1253.4|1252.9|1250|1249.5|4067
1608647700000|2020-12-22 14:35:00|1249.9|1249.4|1250.7|1250.2|1250.9|1250.4|1249.4|1248.9|1823
1608648000000|2020-12-22 14:40:00|1250.5|1250|1249.2|1248.7|1250.6|1250.1|1249.2|1248.7|2082
1608648300000|2020-12-22 14:45:00|1249.1|1248.6|1250.7|1250.2|1251.3|1250.8|1249.1|1248.6|1200
1608648600000|2020-12-22 14:50:00|1250.8|1250.3|1250.7|1250.2|1251.3|1250.8|1249.8|1249.3|656
1608648900000|2020-12-22 14:55:00|1250.6|1250.1|1250.2|1249.7|1250.9|1250.4|1249.9|1249.4|957
1608649200000|2020-12-22 15:00:00|1250.4|1249.9|1249.1|1248.6|1250.5|1250|1249|1248.5|1318
1608649500000|2020-12-22 15:05:00|1249|1248.5|1250.4|1249.9|1250.7|1250.2|1248.9|1248.4|761
1608649800000|2020-12-22 15:10:00|1250.3|1249.8|1247.4|1246.9|1251|1250.5|1247.4|1246.9|1595
1608650100000|2020-12-22 15:15:00|1247.3|1246.8|1248.5|1248|1249.5|1249|1247.3|1246.8|597
1608650400000|2020-12-22 15:20:00|1248.6|1248.1|1249.1|1248.6|1249.4|1248.9|1248.3|1247.8|485
1608650700000|2020-12-22 15:25:00|1249|1248.5|1250|1249.5|1250|1249.5|1248.6|1248.1|516
1608651000000|2020-12-22 15:30:00|1249.9|1249.4|1250.7|1250.2|1250.8|1250.3|1249.4|1248.9|1200
1608651300000|2020-12-22 15:35:00|1250.8|1250.3|1251.6|1251.1|1251.6|1251.1|1250.7|1250.2|656
1608651600000|2020-12-22 15:40:00|1251.5|1251|1250.3|1249.8|1251.6|1251.1|1250.2|1249.7|682
1608651900000|2020-12-22 15:45:00|1250.2|1249.7|1248.8|1248.3|1250.4|1249.9|1248.8|1248.3|965
1608652200000|2020-12-22 15:50:00|1248.5|1248|1248.4|1247.9|1248.8|1248.3|1247.9|1247.4|1018
1608652500000|2020-12-22 15:55:00|1248.2|1247.7|1248|1247.5|1248.2|1247.7|1247.2|1246.7|1174
1608652800000|2020-12-22 16:00:00|1248.1|1247.6|1247.5|1247|1248.1|1247.6|1246.9|1246.4|895
1608653100000|2020-12-22 16:05:00|1247.4|1246.9|1248|1247.5|1248.1|1247.6|1247.3|1246.8|665
1608653400000|2020-12-22 16:10:00|1247.9|1247.4|1248.5|1248|1248.6|1248.1|1247.9|1247.4|447
1608653700000|2020-12-22 16:15:00|1248.4|1247.9|1250|1249.5|1250.1|1249.6|1248.4|1247.9|639
1608654000000|2020-12-22 16:20:00|1250.1|1249.6|1248.7|1248.2|1250.1|1249.6|1248.7|1248.2|469
1608654300000|2020-12-22 16:25:00|1248.6|1248.1|1248.2|1247.7|1249|1248.5|1247.6|1247.1|713
1608654600000|2020-12-22 16:30:00|1248.1|1247.6|1246.7|1246.2|1248.4|1247.9|1246.1|1245.6|1084
1608654900000|2020-12-22 16:35:00|1246.6|1246.1|1245.1|1244.6|1246.7|1246.2|1244.8|1244.3|434
1608655200000|2020-12-22 16:40:00|1245.2|1244.7|1244.6|1244.1|1245.4|1244.9|1244|1243.5|363
1608655500000|2020-12-22 16:45:00|1244.7|1244.2|1245.9|1245.4|1246.1|1245.6|1244.3|1243.8|474
1608655800000|2020-12-22 16:50:00|1245.8|1245.3|1246.3|1245.8|1246.3|1245.8|1245.3|1244.8|196
1608656100000|2020-12-22 16:55:00|1246.2|1245.7|1246.9|1246.4|1247|1246.5|1246.2|1245.7|237
1608656400000|2020-12-22 17:00:00|1247|1246.5|1247.3|1246.8|1247.6|1247.1|1246.9|1246.4|326
1608656700000|2020-12-22 17:05:00|1247.2|1246.7|1246.8|1246.3|1247.4|1246.9|1246.8|1246.3|221
1608657000000|2020-12-22 17:10:00|1246.9|1246.4|1247.3|1246.8|1247.6|1247.1|1246.7|1246.2|271
1608657300000|2020-12-22 17:15:00|1247.4|1246.9|1247.6|1247.1|1247.6|1247.1|1247|1246.5|170
1608657600000|2020-12-22 17:20:00|1247.4|1246.9|1247.3|1246.8|1247.5|1247|1247.1|1246.6|299
1608657900000|2020-12-22 17:25:00|1247.2|1246.7|1246.8|1246.3|1247.4|1246.9|1246.8|1246.3|188
1608658200000|2020-12-22 17:30:00|1246.9|1246.4|1247.8|1247.3|1247.8|1247.3|1246.9|1246.4|215
1608658500000|2020-12-22 17:35:00|1247.7|1247.2|1247.2|1246.7|1248|1247.5|1247.1|1246.6|264
1608658800000|2020-12-22 17:40:00|1247.3|1246.8|1247.5|1247|1247.7|1247.2|1247|1246.5|169
1608659100000|2020-12-22 17:45:00|1247.4|1246.9|1247.5|1247|1247.7|1247.2|1247.4|1246.9|215
1608659400000|2020-12-22 17:50:00|1247.4|1246.9|1247.4|1246.9|1247.7|1247.2|1247.1|1246.6|237
1608659700000|2020-12-22 17:55:00|1247.5|1247|1247.8|1247.3|1248|1247.5|1247.3|1246.8|605
1608660000000|2020-12-22 18:00:00|1247.9|1247.4|1247.5|1247|1248|1247.5|1247.5|1247|261
1608660300000|2020-12-22 18:05:00|1247.6|1247.1|1247.4|1246.9|1247.7|1247.2|1247.4|1246.9|118
1608660600000|2020-12-22 18:10:00|1247.5|1247|1247.2|1246.7|1247.7|1247.2|1247.1|1246.6|131
1608660900000|2020-12-22 18:15:00|1247.3|1246.8|1247.6|1247.1|1248|1247.5|1247.3|1246.8|470
1608661200000|2020-12-22 18:20:00|1247.7|1247.2|1247.5|1247|1247.8|1247.3|1247.2|1246.7|328
1608661500000|2020-12-22 18:25:00|1247.6|1247.1|1247.1|1246.6|1247.7|1247.2|1247.1|1246.6|156
1608661800000|2020-12-22 18:30:00|1247.2|1246.7|1247.3|1246.8|1247.4|1246.9|1247.1|1246.6|148
1608662100000|2020-12-22 18:35:00|1247.2|1246.7|1247.4|1246.9|1247.8|1247.3|1247.2|1246.7|160
1608662400000|2020-12-22 18:40:00|1247.3|1246.8|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|167
1608662700000|2020-12-22 18:45:00|1247.2|1246.7|1246.8|1246.3|1247.3|1246.8|1246.7|1246.2|196
1608663000000|2020-12-22 18:50:00|1246.7|1246.2|1247.3|1246.8|1247.4|1246.9|1246.7|1246.2|162
1608663300000|2020-12-22 18:55:00|1247.2|1246.7|1246.7|1246.2|1247.5|1247|1246.6|1246.1|293
1608663600000|2020-12-22 19:00:00|1246.8|1246.3|1247.2|1246.7|1247.2|1246.7|1246.8|1246.3|170
1608663900000|2020-12-22 19:05:00|1247.3|1246.8|1247.4|1246.9|1247.7|1247.2|1247.3|1246.8|284
1608664200000|2020-12-22 19:10:00|1247.5|1247|1247.3|1246.8|1247.7|1247.2|1247.1|1246.6|325
1608664500000|2020-12-22 19:15:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|273
1608664800000|2020-12-22 19:20:00|1247.2|1246.7|1246.5|1246|1247.2|1246.7|1246.4|1245.9|364
1608665100000|2020-12-22 19:25:00|1246.6|1246.1|1246.7|1246.2|1246.7|1246.2|1246.4|1245.9|157
1608665400000|2020-12-22 19:30:00|1246.8|1246.3|1247.1|1246.6|1247.1|1246.6|1246.7|1246.2|362
1608665700000|2020-12-22 19:35:00|1247|1246.5|1246.6|1246.1|1247|1246.5|1246.5|1246|251
1608666000000|2020-12-22 19:40:00|1246.5|1246|1246.7|1246.2|1246.8|1246.3|1246.2|1245.7|220
1608666300000|2020-12-22 19:45:00|1246.8|1246.3|1247.7|1247.2|1247.7|1247.2|1246.6|1246.1|628
1608666600000|2020-12-22 19:50:00|1247.6|1247.1|1247.5|1247|1248|1247.5|1247.4|1246.9|421
1608666900000|2020-12-22 19:55:00|1247.4|1246.9|1247.9|1247.4|1248|1247.5|1247.4|1246.9|219
1608667200000|2020-12-22 20:00:00|1248|1247.5|1248.2|1247.7|1248.3|1247.8|1247.9|1247.4|174
1608667500000|2020-12-22 20:05:00|1248.1|1247.6|1246.9|1246.4|1248.1|1247.6|1246.9|1246.4|220
1608667800000|2020-12-22 20:10:00|1247.1|1246.6|1246.7|1246.2|1247.2|1246.7|1246.4|1245.9|345
1608668100000|2020-12-22 20:15:00|1246.8|1246.3|1246.8|1246.3|1247.1|1246.6|1246.6|1246.1|314
1608668400000|2020-12-22 20:20:00|1246.7|1246.2|1246.5|1246|1246.9|1246.4|1246.3|1245.8|412
1608668700000|2020-12-22 20:25:00|1246.6|1246.1|1246.3|1245.8|1246.7|1246.2|1246.2|1245.7|702
1608669000000|2020-12-22 20:30:00|1246.4|1245.9|1246.4|1245.9|1246.4|1245.9|1246.2|1245.7|714
1608669300000|2020-12-22 20:35:00|1246.3|1245.8|1246.1|1245.6|1246.5|1246|1246.1|1245.6|776
1608669600000|2020-12-22 20:40:00|1246.2|1245.7|1246.3|1245.8|1246.4|1245.9|1245.8|1245.3|938
1608669900000|2020-12-22 20:45:00|1246.2|1245.7|1246.9|1246.4|1247.1|1246.6|1246.1|1245.6|1478
1608670200000|2020-12-22 20:50:00|1247|1246.5|1246.9|1246.4|1247.3|1246.8|1246.5|1246|1437
1608670500000|2020-12-22 20:55:00|1247|1246.5|1247.2|1246.7|1247.3|1246.8|1246.6|1246.1|7550
1608670800000|2020-12-22 21:00:00|1247.1|1246.6|1247.1|1246.1|1247.7|1246.7|1247|1246|757
1608671100000|2020-12-22 21:05:00|1247.2|1246.2|1247.5|1246.5|1247.5|1246.5|1247.2|1246.2|35
1608671400000|2020-12-22 21:10:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1247|1246|30
1608671700000|2020-12-22 21:15:00|1247.1|1246.1|1247.1|1246.1|1247.3|1246.3|1247.1|1246.1|5
1608672000000|2020-12-22 21:20:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|4
1608672300000|2020-12-22 21:25:00|1246.8|1245.8|1246.7|1245.7|1246.8|1245.8|1246.3|1245.3|50
1608672600000|2020-12-22 21:30:00|1246.8|1245.8|1246.6|1245.6|1246.8|1245.8|1246.6|1245.6|7
1608673500000|2020-12-22 21:45:00|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1
1608674100000|2020-12-22 21:55:00|1246.8|1245.8|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|39
1608674400000|2020-12-22 22:00:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1247.1|1245.1|1247.1|1245.1|1246.3|1244.3|0
1608678300000|2020-12-22 23:05:00|1247|1245|1247.1|1245.1|1247.3|1245.3|1247|1245|0
1608678600000|2020-12-22 23:10:00|1247.2|1245.2|1247.6|1245.6|1247.6|1245.6|1247.1|1245.1|0
1608678900000|2020-12-22 23:15:00|1247.5|1245.5|1247.5|1245.5|1247.6|1245.6|1247.2|1245.2|0
1608679200000|2020-12-22 23:20:00|1247.6|1245.6|1247.5|1245.5|1247.6|1245.6|1247.4|1245.4|0
1608679500000|2020-12-22 23:25:00|1247.6|1245.6|1247.6|1245.6|1247.9|1245.9|1247.5|1245.5|0
1608679800000|2020-12-22 23:30:00|1247.7|1245.7|1247.3|1245.3|1247.8|1245.8|1247.3|1245.3|0
1608680100000|2020-12-22 23:35:00|1247.4|1245.4|1247.8|1245.8|1247.8|1245.8|1247.4|1245.4|0
1608680400000|2020-12-22 23:40:00|1247.7|1245.7|1248.1|1246.1|1248.2|1246.2|1247.6|1245.6|0
1608680700000|2020-12-22 23:45:00|1248.2|1246.2|1248.5|1246.5|1248.8|1246.8|1248.1|1246.1|0
1608681000000|2020-12-22 23:50:00|1248.6|1246.6|1249.3|1247.3|1249.4|1247.4|1248.6|1246.6|0
1608681300000|2020-12-22 23:55:00|1249.2|1247.2|1249.3|1247.3|1249.4|1247.4|1249|1247|0
1608681600000|2020-12-23 00:00:00|1249.4|1247.4|1249.3|1247.3|1249.8|1247.8|1249.2|1247.2|0
1608681900000|2020-12-23 00:05:00|1249.2|1247.2|1248.7|1246.7|1249.3|1247.3|1248.7|1246.7|0
1608682200000|2020-12-23 00:10:00|1248.8|1246.8|1248.9|1246.9|1249.3|1247.3|1248.7|1246.7|0
1608682500000|2020-12-23 00:15:00|1249|1247|1248.8|1246.8|1249.6|1247.6|1248.7|1246.7|0
1608682800000|2020-12-23 00:20:00|1248.7|1246.7|1246.4|1244.4|1248.8|1246.8|1246.3|1244.3|0
1608683100000|2020-12-23 00:25:00|1246.3|1244.3|1246|1244|1247.6|1245.6|1245.8|1243.8|0
1608683400000|2020-12-23 00:30:00|1245.9|1243.9|1245.3|1243.3|1246|1244|1244.5|1242.5|0
1608683700000|2020-12-23 00:35:00|1245.4|1243.4|1245.4|1243.4|1245.6|1243.6|1244.7|1242.7|0
1608684000000|2020-12-23 00:40:00|1245.5|1243.5|1244.7|1242.7|1245.7|1243.7|1244.3|1242.3|0
1608684300000|2020-12-23 00:45:00|1244.6|1242.6|1243.8|1241.8|1245.3|1243.3|1243.7|1241.7|0
1608684600000|2020-12-23 00:50:00|1243.9|1241.9|1242.5|1240.5|1244.1|1242.1|1242.5|1240.5|0
1608684900000|2020-12-23 00:55:00|1242.2|1240.2|1241|1239|1242.5|1240.5|1238.6|1236.6|0
1608685200000|2020-12-23 01:00:00|1242.9|1241.9|1245.7|1244.7|1246|1245|1242.9|1241.9|82
1608685500000|2020-12-23 01:05:00|1246|1245|1245.4|1244.4|1247.1|1246.1|1245.4|1244.4|65
1608685800000|2020-12-23 01:10:00|1245.3|1244.3|1244.8|1243.8|1245.3|1244.3|1244.8|1243.8|13
1608686100000|2020-12-23 01:15:00|1245.3|1244.3|1247.3|1246.3|1247.3|1246.3|1245.3|1244.3|21
1608686400000|2020-12-23 01:20:00|1246.7|1245.7|1246.5|1245.5|1246.7|1245.7|1246.2|1245.2|5
1608686700000|2020-12-23 01:25:00|1246.9|1245.9|1246.5|1245.5|1246.9|1245.9|1246.5|1245.5|4
1608687000000|2020-12-23 01:30:00|1246.7|1245.7|1247.3|1246.3|1248|1247|1246.7|1245.7|64
1608687300000|2020-12-23 01:35:00|1247.1|1246.1|1248.4|1247.4|1248.4|1247.4|1246.8|1245.8|74
1608687600000|2020-12-23 01:40:00|1248.5|1247.5|1249.5|1248.5|1249.6|1248.6|1248.5|1247.5|11
1608687900000|2020-12-23 01:45:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1
1608688200000|2020-12-23 01:50:00|1249.9|1248.9|1249.9|1248.9|1250.6|1249.6|1249.7|1248.7|66
1608688500000|2020-12-23 01:55:00|1249.6|1248.6|1249.6|1248.6|1249.7|1248.7|1249.2|1248.2|43
1608688800000|2020-12-23 02:00:00|1249.3|1248.3|1249.2|1248.2|1249.8|1248.8|1248.4|1247.4|41
1608689100000|2020-12-23 02:05:00|1249.4|1248.4|1251|1250|1251|1250|1249|1248|28
1608689400000|2020-12-23 02:10:00|1251.1|1250.1|1250.5|1249.5|1251.4|1250.4|1250.3|1249.3|20
1608689700000|2020-12-23 02:15:00|1250.4|1249.4|1249.2|1248.2|1250.4|1249.4|1249|1248|150
1608690000000|2020-12-23 02:20:00|1249.1|1248.1|1249|1248|1249.4|1248.4|1249|1248|13
1608690300000|2020-12-23 02:25:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.5|1247.5|24
1608690600000|2020-12-23 02:30:00|1249.3|1248.3|1250.5|1249.5|1250.5|1249.5|1249.2|1248.2|6
1608690900000|2020-12-23 02:35:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1250.6|1249.6|11
1608691200000|2020-12-23 02:40:00|1250.4|1249.4|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|28
1608691500000|2020-12-23 02:45:00|1249.6|1248.6|1249.3|1248.3|1249.6|1248.6|1249.3|1248.3|3
1608691800000|2020-12-23 02:50:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.4|1249.4|2
1608692100000|2020-12-23 02:55:00|1250.7|1249.7|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|7
1608692400000|2020-12-23 03:00:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|3
1608692700000|2020-12-23 03:05:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.8|1249.8|4
1608693000000|2020-12-23 03:10:00|1251.5|1250.5|1252.4|1251.4|1252.4|1251.4|1251|1250|27
1608693300000|2020-12-23 03:15:00|1252.2|1251.2|1252.8|1251.8|1252.9|1251.9|1252.2|1251.2|18
1608693600000|2020-12-23 03:20:00|1253.7|1252.7|1253.5|1252.5|1253.7|1252.7|1253.5|1252.5|2
1608694500000|2020-12-23 03:35:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.6|1251.6|7
1608694800000|2020-12-23 03:40:00|1253.6|1252.6|1253.6|1252.6|1253.8|1252.8|1253.4|1252.4|8
1608695100000|2020-12-23 03:45:00|1254.1|1253.1|1254|1253|1254.1|1253.1|1254|1253|2
1608695400000|2020-12-23 03:50:00|1254.4|1253.4|1254.7|1253.7|1254.7|1253.7|1254.3|1253.3|16
1608695700000|2020-12-23 03:55:00|1254.4|1253.4|1254.4|1253.4|1254.6|1253.6|1254.4|1253.4|4
1608696300000|2020-12-23 04:05:00|1254.5|1253.5|1255.4|1254.4|1255.7|1254.7|1254.5|1253.5|12
1608696600000|2020-12-23 04:10:00|1255.3|1254.3|1255.2|1254.2|1255.3|1254.3|1255.2|1254.2|2
1608696900000|2020-12-23 04:15:00|1256|1255|1256.1|1255.1|1256.4|1255.4|1256|1255|7
1608697200000|2020-12-23 04:20:00|1255.7|1254.7|1255.4|1254.4|1255.7|1254.7|1255.4|1254.4|3
1608697500000|2020-12-23 04:25:00|1255.2|1254.2|1255.3|1254.3|1255.3|1254.3|1255.2|1254.2|3
1608697800000|2020-12-23 04:30:00|||||||||1
1608698100000|2020-12-23 04:35:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|2
1608698400000|2020-12-23 04:40:00|1255.1|1254.1|1255.2|1254.2|1255.3|1254.3|1255|1254|20
1608698700000|2020-12-23 04:45:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1255.1|1254.1|3
1608699000000|2020-12-23 04:50:00|1255.4|1254.4|1255.9|1254.9|1256|1255|1255.4|1254.4|67
1608699300000|2020-12-23 04:55:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|4
1608699600000|2020-12-23 05:00:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255.1|1254.1|6
1608699900000|2020-12-23 05:05:00|1255.5|1254.5|1256.3|1255.3|1256.3|1255.3|1255.4|1254.4|14
1608700200000|2020-12-23 05:10:00|1256.7|1255.7|1256.5|1255.5|1256.8|1255.8|1256.5|1255.5|3
1608700500000|2020-12-23 05:15:00|1257|1256|1256.6|1255.6|1257.1|1256.1|1256.6|1255.6|10
1608700800000|2020-12-23 05:20:00|1255.6|1254.6|1256.5|1255.5|1256.5|1255.5|1255.6|1254.6|5
1608701100000|2020-12-23 05:25:00|1256.3|1255.3|1255.9|1254.9|1256.3|1255.3|1255.3|1254.3|23
1608701400000|2020-12-23 05:30:00|1255.7|1254.7|1255.7|1254.7|1256.2|1255.2|1255.3|1254.3|24
1608701700000|2020-12-23 05:35:00|1255.6|1254.6|1256|1255|1256|1255|1255.6|1254.6|44
1608702000000|2020-12-23 05:40:00|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1
1608702300000|2020-12-23 05:45:00|1254.7|1253.7|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|5
1608702600000|2020-12-23 05:50:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.8|1254.8|6
1608702900000|2020-12-23 05:55:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|3
1608703200000|2020-12-23 06:00:00|1256.2|1255.2|1256.7|1255.7|1256.8|1255.8|1256|1255|167
1608703500000|2020-12-23 06:05:00|1256.9|1255.9|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|13
1608703800000|2020-12-23 06:10:00|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|4
1608704400000|2020-12-23 06:20:00|1256.8|1255.8|1256.7|1255.7|1256.8|1255.8|1256.6|1255.6|3
1608704700000|2020-12-23 06:25:00|1256.8|1255.8|1256.2|1255.2|1256.8|1255.8|1256.2|1255.2|10
1608705000000|2020-12-23 06:30:00|1256.4|1255.4|1256.6|1255.6|1256.6|1255.6|1256.4|1255.4|9
1608705300000|2020-12-23 06:35:00|1256.8|1255.8|1257.3|1256.3|1257.5|1256.5|1256.8|1255.8|22
1608705600000|2020-12-23 06:40:00|||||||||2
1608705900000|2020-12-23 06:45:00|1257.7|1256.7|1258.7|1257.7|1258.7|1257.7|1257.7|1256.7|40
1608706200000|2020-12-23 06:50:00|1258.6|1257.6|1259|1258|1259.1|1258.1|1258.5|1257.5|8
1608706500000|2020-12-23 06:55:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|2
1608706800000|2020-12-23 07:00:00|1258.7|1257.7|1258.9|1257.9|1259.5|1258.5|1258.6|1257.6|62
1608707100000|2020-12-23 07:05:00|1259.2|1258.2|1259.2|1258.2|1259.4|1258.4|1259|1258|25
1608707400000|2020-12-23 07:10:00|1259.4|1258.4|1259.7|1258.7|1260.4|1259.4|1259|1258|43
1608707700000|2020-12-23 07:15:00|1259.5|1258.5|1259.7|1258.7|1260.1|1259.1|1259.3|1258.3|55
1608708000000|2020-12-23 07:20:00|1259.8|1258.8|1259.5|1258.5|1260.3|1259.3|1259.2|1258.2|38
1608708300000|2020-12-23 07:25:00|1259.4|1258.4|1259|1258|1260.2|1259.2|1259|1258|79
1608708600000|2020-12-23 07:30:00|1258.8|1257.8|1258.6|1257.6|1258.9|1257.9|1258.3|1257.3|32
1608708900000|2020-12-23 07:35:00|1258.7|1257.7|1258|1257|1258.8|1257.8|1258|1257|36
1608709200000|2020-12-23 07:40:00|1257.9|1256.9|1258.1|1257.1|1258.2|1257.2|1257.4|1256.4|44
1608709500000|2020-12-23 07:45:00|1258|1257|1259.1|1258.1|1259.1|1258.1|1258|1257|13
1608709800000|2020-12-23 07:50:00|1259|1258|1259.8|1258.8|1259.8|1258.8|1258.8|1257.8|21
1608710100000|2020-12-23 07:55:00|1259.9|1258.9|1259.7|1258.7|1259.9|1258.9|1259.2|1258.2|137
1608710400000|2020-12-23 08:00:00|1259.5|1258.5|1259.8|1258.8|1260.3|1259.3|1258.8|1257.8|98
1608710700000|2020-12-23 08:05:00|1259.9|1258.9|1260.8|1259.8|1260.8|1259.8|1259.9|1258.9|53
1608711000000|2020-12-23 08:10:00|1260.7|1259.7|1260.3|1259.3|1261|1260|1260.2|1259.2|86
1608711300000|2020-12-23 08:15:00|1260.4|1259.4|1260.3|1259.3|1261.2|1260.2|1260.2|1259.2|59
1608711600000|2020-12-23 08:20:00|1260.4|1259.4|1260.1|1259.1|1260.5|1259.5|1259.9|1258.9|59
1608711900000|2020-12-23 08:25:00|1260|1259|1260|1259|1260.3|1259.3|1259.9|1258.9|86
1608712200000|2020-12-23 08:30:00|1260.1|1259.1|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|85
1608712500000|2020-12-23 08:35:00|1260.2|1259.2|1259.8|1258.8|1260.5|1259.5|1259.8|1258.8|58
1608712800000|2020-12-23 08:40:00|1259.7|1258.7|1259.8|1258.8|1260|1259|1259.4|1258.4|126
1608713100000|2020-12-23 08:45:00|1259.9|1258.9|1259.4|1258.4|1260.1|1259.1|1259.3|1258.3|71
1608713400000|2020-12-23 08:50:00|1259.6|1258.6|1259.7|1258.7|1259.8|1258.8|1259.6|1258.6|74
1608713700000|2020-12-23 08:55:00|1259.8|1258.8|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|169
1608714000000|2020-12-23 09:00:00|1259.6|1258.6|1259.7|1258.7|1259.8|1258.8|1259.3|1258.3|121
1608714300000|2020-12-23 09:05:00|1259.8|1258.8|1259.6|1258.6|1259.8|1258.8|1259.5|1258.5|91
1608714600000|2020-12-23 09:10:00|1259.5|1258.5|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|118
1608714900000|2020-12-23 09:15:00|1259.2|1258.2|1259|1258|1259.8|1258.8|1259|1258|115
1608715200000|2020-12-23 09:20:00|1258.9|1257.9|1258.8|1257.8|1259.1|1258.1|1258.7|1257.7|109
1608715500000|2020-12-23 09:25:00|1258.7|1257.7|1259.3|1258.3|1259.4|1258.4|1258.6|1257.6|103
1608715800000|2020-12-23 09:30:00|1259.4|1258.4|1259.5|1258.5|1259.9|1258.9|1259.4|1258.4|123
1608716100000|2020-12-23 09:35:00|1259.4|1258.4|1259.1|1258.1|1259.8|1258.8|1259.1|1258.1|121
1608716400000|2020-12-23 09:40:00|1259.2|1258.2|1259|1258|1259.5|1258.5|1258.8|1257.8|98
1608716700000|2020-12-23 09:45:00|1258.9|1257.9|1259.1|1258.1|1259.4|1258.4|1258.9|1257.9|76
1608717000000|2020-12-23 09:50:00|1259.2|1258.2|1259.1|1258.1|1259.4|1258.4|1259.1|1258.1|80
1608717300000|2020-12-23 09:55:00|1259|1258|1259|1258|1259.3|1258.3|1258.8|1257.8|113
1608717600000|2020-12-23 10:00:00|1259.1|1258.1|1258.8|1257.8|1259.2|1258.2|1258.8|1257.8|101
1608717900000|2020-12-23 10:05:00|1258.7|1257.7|1259.2|1258.2|1259.3|1258.3|1258.6|1257.6|62
1608718200000|2020-12-23 10:10:00|1259.1|1258.1|1259.3|1258.3|1259.5|1258.5|1258.9|1257.9|88
1608718500000|2020-12-23 10:15:00|1259.4|1258.4|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|146
1608718800000|2020-12-23 10:20:00|1259.7|1258.7|1259.5|1258.5|1259.7|1258.7|1259.4|1258.4|43
1608719100000|2020-12-23 10:25:00|1259.4|1258.4|1259.5|1258.5|1259.8|1258.8|1259.3|1258.3|197
1608719400000|2020-12-23 10:30:00|1259.6|1258.6|1259.1|1258.1|1259.6|1258.6|1259|1258|200
1608719700000|2020-12-23 10:35:00|1259.2|1258.2|1259|1258|1259.3|1258.3|1258.9|1257.9|185
1608720000000|2020-12-23 10:40:00|1259.2|1258.2|1259.2|1258.2|1259.3|1258.3|1259|1258|153
1608720300000|2020-12-23 10:45:00|1259.1|1258.1|1259.3|1258.3|1259.4|1258.4|1258.9|1257.9|201
1608720600000|2020-12-23 10:50:00|1259.2|1258.2|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|168
1608720900000|2020-12-23 10:55:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1259|1258|205
1608721200000|2020-12-23 11:00:00|1259.1|1258.1|1258.8|1257.8|1259.2|1258.2|1258.8|1257.8|141
1608721500000|2020-12-23 11:05:00|1258.9|1257.9|1259.2|1258.2|1259.2|1258.2|1258.6|1257.6|240
1608721800000|2020-12-23 11:10:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1258.9|1257.9|248
1608722100000|2020-12-23 11:15:00|1259.1|1258.1|1258.8|1257.8|1259.1|1258.1|1258.7|1257.7|112
1608722400000|2020-12-23 11:20:00|1258.9|1257.9|1259.4|1258.4|1259.7|1258.7|1258.9|1257.9|207
1608722700000|2020-12-23 11:25:00|1259.3|1258.3|1259.3|1258.3|1259.4|1258.4|1259.2|1258.2|29
1608723000000|2020-12-23 11:30:00|1259.2|1258.2|1259.1|1258.1|1259.3|1258.3|1259|1258|74
1608723300000|2020-12-23 11:35:00|1259|1258|1259|1258|1259.1|1258.1|1258.7|1257.7|25
1608723600000|2020-12-23 11:40:00|1258.9|1257.9|1259|1258|1259|1258|1258.8|1257.8|28
1608723900000|2020-12-23 11:45:00|1258.9|1257.9|1258.9|1257.9|1259|1258|1258.9|1257.9|27
1608724200000|2020-12-23 11:50:00|1259|1258|1259.2|1258.2|1259.2|1258.2|1259|1258|19
1608724500000|2020-12-23 11:55:00|1259.3|1258.3|1259.3|1258.3|1259.5|1258.5|1259.3|1258.3|19
1608724800000|2020-12-23 12:00:00|1259|1258|1258.6|1257.6|1259.2|1258.2|1258.6|1257.6|48
1608725100000|2020-12-23 12:05:00|1258.5|1257.5|1258.8|1257.8|1259|1258|1258.5|1257.5|33
1608725400000|2020-12-23 12:10:00|1258.6|1257.6|1258.5|1257.5|1258.6|1257.6|1258.3|1257.3|18
1608725700000|2020-12-23 12:15:00|1258.4|1257.4|1257.9|1256.9|1258.4|1257.4|1257.8|1256.8|104
1608726000000|2020-12-23 12:20:00|1258|1257|1257.9|1256.9|1258.1|1257.1|1257.9|1256.9|18
1608726300000|2020-12-23 12:25:00|1258|1257|1258.2|1257.2|1258.2|1257.2|1257.6|1256.6|94
1608726600000|2020-12-23 12:30:00|1258|1257|1258.1|1257.1|1258.2|1257.2|1258|1257|62
1608726900000|2020-12-23 12:35:00|1258.2|1257.2|1258|1257|1258.5|1257.5|1258|1257|89
1608727200000|2020-12-23 12:40:00|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|9
1608727500000|2020-12-23 12:45:00|1257.7|1256.7|1258.2|1257.2|1258.3|1257.3|1257.7|1256.7|54
1608727800000|2020-12-23 12:50:00|1258.3|1257.3|1258.2|1257.2|1258.4|1257.4|1258.2|1257.2|26
1608728100000|2020-12-23 12:55:00|1258.1|1257.1|1257.9|1256.9|1258.1|1257.1|1257.7|1256.7|21
1608728400000|2020-12-23 13:00:00|1257.8|1256.8|1257.4|1256.4|1257.9|1256.9|1257.3|1256.3|61
1608728700000|2020-12-23 13:05:00|1257.5|1256.5|1257.5|1256.5|1257.6|1256.6|1257.2|1256.2|61
1608729000000|2020-12-23 13:10:00|1257.4|1256.4|1256.8|1255.8|1257.4|1256.4|1256.8|1255.8|47
1608729300000|2020-12-23 13:15:00|1256.7|1255.7|1256.8|1255.8|1256.9|1255.9|1256.5|1255.5|91
1608729600000|2020-12-23 13:20:00|1257|1256|1257.3|1256.3|1257.5|1256.5|1256.9|1255.9|53
1608729900000|2020-12-23 13:25:00|1257.2|1256.2|1257.3|1256.3|1257.5|1256.5|1257.2|1256.2|33
1608730200000|2020-12-23 13:30:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1256.7|1255.7|140
1608730500000|2020-12-23 13:35:00|1257.7|1256.7|1258.3|1257.3|1258.7|1257.7|1257.7|1256.7|105
1608730800000|2020-12-23 13:40:00|1258|1257|1258.4|1257.4|1258.6|1257.6|1258|1257|33
1608731100000|2020-12-23 13:45:00|1258.5|1257.5|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|66
1608731400000|2020-12-23 13:50:00|1258.8|1257.8|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|253
1608731700000|2020-12-23 13:55:00|1258.4|1257.4|1257.7|1256.7|1258.4|1257.4|1257.7|1256.7|304
1608732000000|2020-12-23 14:00:00|1257.6|1256.6|1257.9|1256.9|1258|1257|1257.3|1256.3|254
1608732300000|2020-12-23 14:05:00|1257.8|1256.8|1257.8|1256.8|1258|1257|1257.6|1256.6|329
1608732600000|2020-12-23 14:10:00|1257.9|1256.9|1258.4|1257.4|1258.4|1257.4|1257.9|1256.9|22
1608732900000|2020-12-23 14:15:00|1258.3|1257.3|1258.8|1257.8|1259.3|1258.3|1258.3|1257.3|87
1608733200000|2020-12-23 14:20:00|1258.7|1257.7|1258.7|1257.7|1258.8|1257.8|1258.3|1257.3|69
1608733500000|2020-12-23 14:25:00|1258.8|1257.8|1258.3|1257.3|1259|1258|1258.3|1257.3|173
1608733800000|2020-12-23 14:30:00|1258|1257.5|1257.5|1257|1258.7|1258.2|1256.3|1255.8|3189
1608734100000|2020-12-23 14:35:00|1257.4|1256.9|1258.5|1258|1259.4|1258.9|1257.4|1256.9|1641
1608734400000|2020-12-23 14:40:00|1258.6|1258.1|1257.9|1257.4|1259.6|1259.1|1257.7|1257.2|1283
1608734700000|2020-12-23 14:45:00|1257.8|1257.3|1257.2|1256.7|1258|1257.5|1256.1|1255.6|960
1608735000000|2020-12-23 14:50:00|1257.1|1256.6|1257.4|1256.9|1258|1257.5|1256.9|1256.4|601
1608735300000|2020-12-23 14:55:00|1257.5|1257|1258.1|1257.6|1258.8|1258.3|1257.2|1256.7|886
1608735600000|2020-12-23 15:00:00|1258|1257.5|1258.2|1257.7|1259.2|1258.7|1258|1257.5|848
1608735900000|2020-12-23 15:05:00|1258.1|1257.6|1257.5|1257|1258.9|1258.4|1257.2|1256.7|679
1608736200000|2020-12-23 15:10:00|1257.6|1257.1|1259.2|1258.7|1259.3|1258.8|1257.6|1257.1|1022
1608736500000|2020-12-23 15:15:00|1259.1|1258.6|1258.6|1258.1|1259.6|1259.1|1258.2|1257.7|1238
1608736800000|2020-12-23 15:20:00|1258.7|1258.2|1258.2|1257.7|1258.9|1258.4|1257.4|1256.9|617
1608737100000|2020-12-23 15:25:00|1258.1|1257.6|1258.4|1257.9|1259.1|1258.6|1258.1|1257.6|397
1608737400000|2020-12-23 15:30:00|1258.5|1258|1258.8|1258.3|1259.7|1259.2|1258.2|1257.7|398
1608737700000|2020-12-23 15:35:00|1258.9|1258.4|1259.1|1258.6|1259.6|1259.1|1258.9|1258.4|391
1608738000000|2020-12-23 15:40:00|1259.2|1258.7|1259.3|1258.8|1259.5|1259|1258.7|1258.2|384
1608738300000|2020-12-23 15:45:00|1259.2|1258.7|1259.5|1259|1260.2|1259.7|1259.2|1258.7|605
1608738600000|2020-12-23 15:50:00|1259.7|1259.2|1259|1258.5|1259.9|1259.4|1258.5|1258|406
1608738900000|2020-12-23 15:55:00|1258.9|1258.4|1259.3|1258.8|1259.6|1259.1|1258.6|1258.1|445
1608739200000|2020-12-23 16:00:00|1259.4|1258.9|1259.8|1259.3|1260|1259.5|1259.2|1258.7|352
1608739500000|2020-12-23 16:05:00|1259.7|1259.2|1259.3|1258.8|1260.4|1259.9|1259.2|1258.7|455
1608739800000|2020-12-23 16:10:00|1259.4|1258.9|1259.1|1258.6|1260.2|1259.7|1259|1258.5|378
1608740100000|2020-12-23 16:15:00|1259|1258.5|1259.4|1258.9|1259.8|1259.3|1258.8|1258.3|417
1608740400000|2020-12-23 16:20:00|1259.5|1259|1259.7|1259.2|1260.3|1259.8|1259.3|1258.8|326
1608740700000|2020-12-23 16:25:00|1259.8|1259.3|1259.5|1259|1260|1259.5|1259.2|1258.7|407
1608741000000|2020-12-23 16:30:00|1259.6|1259.1|1259.6|1259.1|1259.9|1259.4|1259|1258.5|718
1608741300000|2020-12-23 16:35:00|1259.5|1259|1259.8|1259.3|1259.9|1259.4|1259.5|1259|639
1608741600000|2020-12-23 16:40:00|1259.9|1259.4|1260.1|1259.6|1260.5|1260|1259.9|1259.4|570
1608741900000|2020-12-23 16:45:00|1260.2|1259.7|1260.1|1259.6|1260.4|1259.9|1259.9|1259.4|369
1608742200000|2020-12-23 16:50:00|1260.2|1259.7|1260.6|1260.1|1261|1260.5|1260.2|1259.7|254
1608742500000|2020-12-23 16:55:00|1260.5|1260|1261|1260.5|1261.2|1260.7|1260.5|1260|690
1608742800000|2020-12-23 17:00:00|1261.1|1260.6|1260.8|1260.3|1261.3|1260.8|1260.8|1260.3|583
1608743100000|2020-12-23 17:05:00|1260.7|1260.2|1260.6|1260.1|1260.8|1260.3|1260.2|1259.7|348
1608743400000|2020-12-23 17:10:00|1260.7|1260.2|1261|1260.5|1261|1260.5|1260.7|1260.2|375
1608743700000|2020-12-23 17:15:00|1260.9|1260.4|1260.9|1260.4|1261|1260.5|1260.6|1260.1|337
1608744000000|2020-12-23 17:20:00|1261|1260.5|1260.5|1260|1261|1260.5|1260.5|1260|205
1608744300000|2020-12-23 17:25:00|1260.4|1259.9|1260.4|1259.9|1260.7|1260.2|1260.1|1259.6|465
1608744600000|2020-12-23 17:30:00|1260.5|1260|1260.9|1260.4|1260.9|1260.4|1260.5|1260|227
1608744900000|2020-12-23 17:35:00|1260.8|1260.3|1260.7|1260.2|1260.8|1260.3|1260.6|1260.1|306
1608745200000|2020-12-23 17:40:00|1260.6|1260.1|1260.5|1260|1260.7|1260.2|1260.1|1259.6|357
1608745500000|2020-12-23 17:45:00|1260.3|1259.8|1260.1|1259.6|1260.7|1260.2|1260|1259.5|197
1608745800000|2020-12-23 17:50:00|1260|1259.5|1259.3|1258.8|1260.1|1259.6|1259.2|1258.7|184
1608746100000|2020-12-23 17:55:00|1259.4|1258.9|1260.3|1259.8|1260.3|1259.8|1259.4|1258.9|212
1608746400000|2020-12-23 18:00:00|1260.2|1259.7|1260.2|1259.7|1260.3|1259.8|1259.8|1259.3|311
1608746700000|2020-12-23 18:05:00|1260.3|1259.8|1260.5|1260|1260.9|1260.4|1260.2|1259.7|241
1608747000000|2020-12-23 18:10:00|1260.3|1259.8|1260|1259.5|1260.4|1259.9|1259.9|1259.4|119
1608747300000|2020-12-23 18:15:00|1259.9|1259.4|1259.5|1259|1259.9|1259.4|1259.4|1258.9|206
1608747600000|2020-12-23 18:20:00|1259.4|1258.9|1259.9|1259.4|1260.1|1259.6|1259.3|1258.8|112
1608747900000|2020-12-23 18:25:00|1259.6|1259.1|1260|1259.5|1260|1259.5|1259.5|1259|118
1608748200000|2020-12-23 18:30:00|1260.1|1259.6|1259.9|1259.4|1260.2|1259.7|1259.8|1259.3|156
1608748500000|2020-12-23 18:35:00|1259.8|1259.3|1260|1259.5|1260.1|1259.6|1259.6|1259.1|194
1608748800000|2020-12-23 18:40:00|1259.9|1259.4|1260.7|1260.2|1260.8|1260.3|1259.9|1259.4|161
1608749100000|2020-12-23 18:45:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.4|1259.9|119
1608749400000|2020-12-23 18:50:00|1260.6|1260.1|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|239
1608749700000|2020-12-23 18:55:00|1260.4|1259.9|1260|1259.5|1260.4|1259.9|1260|1259.5|201
1608750000000|2020-12-23 19:00:00|1260.1|1259.6|1260.1|1259.6|1260.6|1260.1|1260|1259.5|164
1608750300000|2020-12-23 19:05:00|1260.2|1259.7|1260.2|1259.7|1260.5|1260|1260.1|1259.6|169
1608750600000|2020-12-23 19:10:00|1260.1|1259.6|1260.3|1259.8|1260.3|1259.8|1259.9|1259.4|63
1608750900000|2020-12-23 19:15:00|1260.4|1259.9|1260.1|1259.6|1260.4|1259.9|1259.9|1259.4|116
1608751200000|2020-12-23 19:20:00|1260|1259.5|1260.6|1260.1|1260.7|1260.2|1259.9|1259.4|200
1608751500000|2020-12-23 19:25:00|1260.5|1260|1260.1|1259.6|1260.8|1260.3|1260.1|1259.6|264
1608751800000|2020-12-23 19:30:00|1260.2|1259.7|1260.6|1260.1|1260.8|1260.3|1260.2|1259.7|240
1608752100000|2020-12-23 19:35:00|1260.7|1260.2|1260.6|1260.1|1260.9|1260.4|1260.5|1260|280
1608752400000|2020-12-23 19:40:00|1260.5|1260|1260.5|1260|1261|1260.5|1260.4|1259.9|363
1608752700000|2020-12-23 19:45:00|1260.4|1259.9|1260.8|1260.3|1260.8|1260.3|1260.4|1259.9|330
1608753000000|2020-12-23 19:50:00|1260.7|1260.2|1260.5|1260|1260.8|1260.3|1260.4|1259.9|294
1608753300000|2020-12-23 19:55:00|1260.4|1259.9|1260.2|1259.7|1260.4|1259.9|1260.1|1259.6|346
1608753600000|2020-12-23 20:00:00|1260.1|1259.6|1260.2|1259.7|1260.2|1259.7|1259.8|1259.3|201
1608753900000|2020-12-23 20:05:00|1260.1|1259.6|1260.3|1259.8|1260.5|1260|1260.1|1259.6|126
1608754200000|2020-12-23 20:10:00|1260.2|1259.7|1261|1260.5|1261.1|1260.6|1260.2|1259.7|410
1608754500000|2020-12-23 20:15:00|1260.9|1260.4|1260.9|1260.4|1261.2|1260.7|1260.8|1260.3|231
1608754800000|2020-12-23 20:20:00|1260.8|1260.3|1261|1260.5|1261|1260.5|1260.8|1260.3|200
1608755100000|2020-12-23 20:25:00|1261.1|1260.6|1261.2|1260.7|1261.5|1261|1261|1260.5|408
1608755400000|2020-12-23 20:30:00|1261.1|1260.6|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|441
1608755700000|2020-12-23 20:35:00|1261.4|1260.9|1261.2|1260.7|1261.5|1261|1261|1260.5|214
1608756000000|2020-12-23 20:40:00|1261.1|1260.6|1260.8|1260.3|1261.2|1260.7|1260.8|1260.3|283
1608756300000|2020-12-23 20:45:00|1260.7|1260.2|1260.6|1260.1|1261.1|1260.6|1260.6|1260.1|931
1608756600000|2020-12-23 20:50:00|1260.5|1260|1259.8|1259.3|1260.6|1260.1|1259|1258.5|1271
1608756900000|2020-12-23 20:55:00|1259.9|1259.4|1259.5|1259|1260.9|1260.4|1259.3|1258.8|4387
1608757200000|2020-12-23 21:00:00|1259.7|1258.7|1260.1|1259.1|1260.4|1259.4|1259.3|1258.3|796
1608757500000|2020-12-23 21:05:00|1260|1259|1259.4|1258.4|1260|1259|1259.2|1258.2|185
1608757800000|2020-12-23 21:10:00|1259.2|1258.2|1259.7|1258.7|1260.1|1259.1|1259|1258|148
1608758100000|2020-12-23 21:15:00|1260|1259|1259.7|1258.7|1260|1259|1259.7|1258.7|16
1608758400000|2020-12-23 21:20:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|13
1608758700000|2020-12-23 21:25:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|3
1608759000000|2020-12-23 21:30:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|2
1608759300000|2020-12-23 21:35:00|1259.1|1258.1|1258.9|1257.9|1259.7|1258.7|1258.9|1257.9|3
1608759600000|2020-12-23 21:40:00|1260.2|1259.2|1261.4|1260.4|1261.4|1260.4|1260.2|1259.2|3
1608760500000|2020-12-23 21:55:00|1262.4|1261.4|1264.1|1263.1|1264.1|1263.1|1262.4|1261.4|21
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1264.7|1262.7|1265.3|1263.3|1264.3|1262.3|0
1608764700000|2020-12-23 23:05:00|1264.8|1262.8|1264.5|1262.5|1264.8|1262.8|1264.1|1262.1|0
1608765000000|2020-12-23 23:10:00|1264.4|1262.4|1264.7|1262.7|1264.9|1262.9|1264.4|1262.4|0
1608765300000|2020-12-23 23:15:00|1264.6|1262.6|1264.9|1262.9|1265|1263|1264.3|1262.3|0
1608765600000|2020-12-23 23:20:00|1264.8|1262.8|1265|1263|1265.3|1263.3|1264.8|1262.8|0
1608765900000|2020-12-23 23:25:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.7|1262.7|0
1608766200000|2020-12-23 23:30:00|1264.8|1262.8|1264.6|1262.6|1264.8|1262.8|1264.1|1262.1|0
1608766500000|2020-12-23 23:35:00|1264.7|1262.7|1264.1|1262.1|1264.7|1262.7|1263.9|1261.9|0
1608766800000|2020-12-23 23:40:00|1264|1262|1264.1|1262.1|1264.1|1262.1|1263.6|1261.6|0
1608767100000|2020-12-23 23:45:00|1264|1262|1264.5|1262.5|1264.6|1262.6|1263.9|1261.9|0
1608767400000|2020-12-23 23:50:00|1264.6|1262.6|1264.9|1262.9|1265|1263|1264.5|1262.5|0
1608767700000|2020-12-23 23:55:00|1264.8|1262.8|1264.6|1262.6|1264.9|1262.9|1264.4|1262.4|0
1608768000000|2020-12-24 00:00:00|1264.5|1262.5|1265.1|1263.1|1265.3|1263.3|1264.1|1262.1|0
1608768300000|2020-12-24 00:05:00|1265|1263|1265|1263|1265.3|1263.3|1264.8|1262.8|0
1608768600000|2020-12-24 00:10:00|1265.1|1263.1|1264.9|1262.9|1265.5|1263.5|1264.9|1262.9|0
1608768900000|2020-12-24 00:15:00|1264.8|1262.8|1263.5|1261.5|1264.9|1262.9|1263.5|1261.5|0
1608769200000|2020-12-24 00:20:00|1263.4|1261.4|1263.5|1261.5|1263.6|1261.6|1263.3|1261.3|0
1608769500000|2020-12-24 00:25:00|1263.3|1261.3|1263.6|1261.6|1263.7|1261.7|1263|1261|0
1608769800000|2020-12-24 00:30:00|1263.7|1261.7|1263.4|1261.4|1263.7|1261.7|1263.4|1261.4|0
1608770100000|2020-12-24 00:35:00|1263.3|1261.3|1263.4|1261.4|1263.5|1261.5|1263.3|1261.3|0
1608770400000|2020-12-24 00:40:00|1263.3|1261.3|1262.6|1260.6|1263.7|1261.7|1262.5|1260.5|0
1608770700000|2020-12-24 00:45:00|1262.7|1260.7|1262.7|1260.7|1262.7|1260.7|1262.5|1260.5|0
1608771000000|2020-12-24 00:50:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|0
1608771300000|2020-12-24 00:55:00|1262.4|1260.4|1262.7|1260.7|1263.1|1261.1|1262.4|1260.4|0
1608771600000|2020-12-24 01:00:00|1257.2|1256.2|1258.2|1257.2|1258.2|1257.2|1256.9|1255.9|12
1608771900000|2020-12-24 01:05:00|1257.2|1256.2|1258|1257|1258|1257|1257.1|1256.1|15
1608772200000|2020-12-24 01:10:00|1257.9|1256.9|1259|1258|1259|1258|1257.9|1256.9|26
1608772500000|2020-12-24 01:15:00|1258.3|1257.3|1259|1258|1259|1258|1258.2|1257.2|9
1608772800000|2020-12-24 01:20:00|1259.2|1258.2|1259.3|1258.3|1259.3|1258.3|1259.2|1258.2|13
1608773400000|2020-12-24 01:30:00|1258.6|1257.6|1256|1255|1258.6|1257.6|1255.2|1254.2|92
1608773700000|2020-12-24 01:35:00|1256.2|1255.2|1255.6|1254.6|1256.2|1255.2|1253.8|1252.8|47
1608774000000|2020-12-24 01:40:00|1255.4|1254.4|1256.8|1255.8|1257.2|1256.2|1255.4|1254.4|194
1608774300000|2020-12-24 01:45:00|1257.3|1256.3|1259.8|1258.8|1260.1|1259.1|1257.3|1256.3|93
1608774600000|2020-12-24 01:50:00|1259.6|1258.6|1259.2|1258.2|1259.8|1258.8|1259.2|1258.2|60
1608774900000|2020-12-24 01:55:00|1259|1258|1257.3|1256.3|1259|1258|1257.3|1256.3|56
1608775200000|2020-12-24 02:00:00|1256.9|1255.9|1256.9|1255.9|1257.2|1256.2|1256|1255|36
1608775500000|2020-12-24 02:05:00|1257.3|1256.3|1257.5|1256.5|1257.5|1256.5|1257.3|1256.3|8
1608775800000|2020-12-24 02:10:00|1257|1256|1257|1256|1257.1|1256.1|1256.8|1255.8|11
1608776100000|2020-12-24 02:15:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|2
1608776400000|2020-12-24 02:20:00|1256.6|1255.6|1256.6|1255.6|1256.8|1255.8|1256.2|1255.2|159
1608776700000|2020-12-24 02:25:00|1256.5|1255.5|1256.9|1255.9|1256.9|1255.9|1256.5|1255.5|70
1608777000000|2020-12-24 02:30:00|1257.8|1256.8|1257.3|1256.3|1257.8|1256.8|1257.2|1256.2|61
1608777300000|2020-12-24 02:35:00|1257.4|1256.4|1258.2|1257.2|1258.2|1257.2|1257.2|1256.2|58
1608777600000|2020-12-24 02:40:00|1258.4|1257.4|1257.2|1256.2|1258.7|1257.7|1257.2|1256.2|100
1608777900000|2020-12-24 02:45:00|1256.8|1255.8|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|121
1608778200000|2020-12-24 02:50:00|1256.4|1255.4|1256.6|1255.6|1256.8|1255.8|1255.4|1254.4|70
1608778500000|2020-12-24 02:55:00|1256.4|1255.4|1256.3|1255.3|1256.4|1255.4|1255.7|1254.7|50
1608778800000|2020-12-24 03:00:00|1256.2|1255.2|1256.6|1255.6|1256.8|1255.8|1256.2|1255.2|43
1608779100000|2020-12-24 03:05:00|1256.2|1255.2|1254.7|1253.7|1256.2|1255.2|1254.7|1253.7|66
1608779400000|2020-12-24 03:10:00|1254.5|1253.5|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|67
1608779700000|2020-12-24 03:15:00|1254.8|1253.8|1255.2|1254.2|1255.2|1254.2|1254.4|1253.4|53
1608780000000|2020-12-24 03:20:00|1256|1255|1255.3|1254.3|1256|1255|1255.3|1254.3|15
1608780300000|2020-12-24 03:25:00|1254.5|1253.5|1255.5|1254.5|1255.5|1254.5|1254.5|1253.5|21
1608780600000|2020-12-24 03:30:00|1255.4|1254.4|1255.6|1254.6|1256|1255|1255.4|1254.4|36
1608780900000|2020-12-24 03:35:00|1255.5|1254.5|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|21
1608781200000|2020-12-24 03:40:00|1254.9|1253.9|1255|1254|1255.1|1254.1|1254.8|1253.8|25
1608781500000|2020-12-24 03:45:00|1255.1|1254.1|1255.6|1254.6|1255.8|1254.8|1255.1|1254.1|25
1608781800000|2020-12-24 03:50:00|1255.5|1254.5|1256.5|1255.5|1256.5|1255.5|1255.5|1254.5|151
1608782100000|2020-12-24 03:55:00|1256.8|1255.8|1255.8|1254.8|1256.8|1255.8|1255.8|1254.8|15
1608782400000|2020-12-24 04:00:00|1256.4|1255.4|1256.2|1255.2|1256.6|1255.6|1255.7|1254.7|66
1608782700000|2020-12-24 04:05:00|1255.9|1254.9|1255.8|1254.8|1256|1255|1255.6|1254.6|20
1608783000000|2020-12-24 04:10:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.5|1254.5|8
1608783300000|2020-12-24 04:15:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|6
1608783600000|2020-12-24 04:20:00|1255.5|1254.5|1255.7|1254.7|1256.2|1255.2|1255.5|1254.5|9
1608783900000|2020-12-24 04:25:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.8|1254.8|8
1608784200000|2020-12-24 04:30:00|1256.3|1255.3|1256.4|1255.4|1256.5|1255.5|1256.3|1255.3|4
1608784500000|2020-12-24 04:35:00|1256.2|1255.2|1256.6|1255.6|1256.6|1255.6|1256.2|1255.2|5
1608784800000|2020-12-24 04:40:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.5|1255.5|44
1608785100000|2020-12-24 04:45:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1
1608785400000|2020-12-24 04:50:00|1256.5|1255.5|1256.2|1255.2|1256.5|1255.5|1256.1|1255.1|6
1608785700000|2020-12-24 04:55:00|1256.1|1255.1|1256.6|1255.6|1256.6|1255.6|1256|1255|17
1608786000000|2020-12-24 05:00:00|1256.5|1255.5|1256.4|1255.4|1256.6|1255.6|1256.2|1255.2|26
1608786300000|2020-12-24 05:05:00|1256.3|1255.3|1256.5|1255.5|1256.5|1255.5|1256.2|1255.2|31
1608786600000|2020-12-24 05:10:00|1256.3|1255.3|1256.7|1255.7|1256.8|1255.8|1256.3|1255.3|18
1608786900000|2020-12-24 05:15:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.5|1255.5|14
1608787200000|2020-12-24 05:20:00|1257.3|1256.3|1258.3|1257.3|1258.3|1257.3|1257.3|1256.3|6
1608787500000|2020-12-24 05:25:00|1258.4|1257.4|1258.3|1257.3|1258.4|1257.4|1258.3|1257.3|15
1608787800000|2020-12-24 05:30:00|1258.1|1257.1|1257.5|1256.5|1258.1|1257.1|1257.4|1256.4|26
1608788100000|2020-12-24 05:35:00|1257.6|1256.6|1257.3|1256.3|1257.6|1256.6|1257.3|1256.3|11
1608788400000|2020-12-24 05:40:00|1257.4|1256.4|1256.7|1255.7|1257.5|1256.5|1256.5|1255.5|21
1608788700000|2020-12-24 05:45:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.1|1255.1|20
1608789000000|2020-12-24 05:50:00|1257.1|1256.1|1257.2|1256.2|1257.2|1256.2|1257.1|1256.1|6
1608789300000|2020-12-24 05:55:00|1256.8|1255.8|1256.5|1255.5|1256.8|1255.8|1256.5|1255.5|7
1608789600000|2020-12-24 06:00:00|1256.7|1255.7|1256.7|1255.7|1257.2|1256.2|1256.7|1255.7|12
1608789900000|2020-12-24 06:05:00|1256.6|1255.6|1256.6|1255.6|1256.8|1255.8|1256.6|1255.6|13
1608790200000|2020-12-24 06:10:00|1256.4|1255.4|1257.2|1256.2|1257.2|1256.2|1256.4|1255.4|25
1608790500000|2020-12-24 06:15:00|1257.7|1256.7|1257.1|1256.1|1257.7|1256.7|1256.9|1255.9|13
1608790800000|2020-12-24 06:20:00|1257.3|1256.3|1257.5|1256.5|1257.5|1256.5|1257.2|1256.2|5
1608791100000|2020-12-24 06:25:00|1257.4|1256.4|1257.1|1256.1|1257.5|1256.5|1257.1|1256.1|9
1608791400000|2020-12-24 06:30:00|1257|1256|1257|1256|1257|1256|1256.8|1255.8|10
1608791700000|2020-12-24 06:35:00|1256.9|1255.9|1257.5|1256.5|1257.6|1256.6|1256.9|1255.9|9
1608792000000|2020-12-24 06:40:00|1257.6|1256.6|1258.4|1257.4|1258.4|1257.4|1257.6|1256.6|17
1608792300000|2020-12-24 06:45:00|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1
1608792600000|2020-12-24 06:50:00|1258.4|1257.4|1258.5|1257.5|1258.5|1257.5|1258.4|1257.4|5
1608792900000|2020-12-24 06:55:00|1258.8|1257.8|1259|1258|1259|1258|1258.8|1257.8|4
1608793200000|2020-12-24 07:00:00|1259.4|1258.4|1258.9|1257.9|1259.9|1258.9|1258.9|1257.9|26
1608793500000|2020-12-24 07:05:00|1258.5|1257.5|1257.5|1256.5|1258.5|1257.5|1257.3|1256.3|33
1608793800000|2020-12-24 07:10:00|1257.7|1256.7|1257.6|1256.6|1258|1257|1257.6|1256.6|11
1608794100000|2020-12-24 07:15:00|1257.5|1256.5|1258.1|1257.1|1258.1|1257.1|1257.4|1256.4|16
1608794400000|2020-12-24 07:20:00|1258.7|1257.7|1258.6|1257.6|1259.2|1258.2|1258.6|1257.6|19
1608794700000|2020-12-24 07:25:00|1258.8|1257.8|1258.3|1257.3|1259|1258|1257.8|1256.8|50
1608795000000|2020-12-24 07:30:00|1258.7|1257.7|1259.1|1258.1|1259.1|1258.1|1258.5|1257.5|21
1608795300000|2020-12-24 07:35:00|1259|1258|1258.8|1257.8|1259.3|1258.3|1258.6|1257.6|28
1608795600000|2020-12-24 07:40:00|1259|1258|1259.4|1258.4|1259.5|1258.5|1259|1258|37
1608795900000|2020-12-24 07:45:00|1259.1|1258.1|1258.9|1257.9|1259.1|1258.1|1258.6|1257.6|40
1608796200000|2020-12-24 07:50:00|1259.2|1258.2|1260.1|1259.1|1260.1|1259.1|1259.1|1258.1|65
1608796500000|2020-12-24 07:55:00|1260|1259|1259.6|1258.6|1260.3|1259.3|1259.6|1258.6|75
1608796800000|2020-12-24 08:00:00|1259.5|1258.5|1260.5|1259.5|1260.7|1259.7|1259.5|1258.5|117
1608797100000|2020-12-24 08:05:00|1260.6|1259.6|1261.3|1260.3|1261.8|1260.8|1260.5|1259.5|260
1608797400000|2020-12-24 08:10:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|237
1608797700000|2020-12-24 08:15:00|1261.6|1260.6|1261.3|1260.3|1262|1261|1261.2|1260.2|216
1608798000000|2020-12-24 08:20:00|1261.4|1260.4|1260.8|1259.8|1261.5|1260.5|1260.4|1259.4|344
1608798300000|2020-12-24 08:25:00|1260.7|1259.7|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|83
1608798600000|2020-12-24 08:30:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.6|1258.6|108
1608798900000|2020-12-24 08:35:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.8|1258.8|59
1608799200000|2020-12-24 08:40:00|1260.2|1259.2|1259.7|1258.7|1260.2|1259.2|1259.5|1258.5|52
1608799500000|2020-12-24 08:45:00|1259.8|1258.8|1259.6|1258.6|1260|1259|1259.6|1258.6|45
1608799800000|2020-12-24 08:50:00|1259.7|1258.7|1259.4|1258.4|1259.9|1258.9|1259.3|1258.3|63
1608800100000|2020-12-24 08:55:00|1259.3|1258.3|1259.7|1258.7|1259.8|1258.8|1259.3|1258.3|66
1608800400000|2020-12-24 09:00:00|1259.8|1258.8|1260.4|1259.4|1260.6|1259.6|1259.8|1258.8|53
1608800700000|2020-12-24 09:05:00|1260.2|1259.2|1260|1259|1260.2|1259.2|1260|1259|15
1608801000000|2020-12-24 09:10:00|1260.2|1259.2|1259.8|1258.8|1260.4|1259.4|1259.5|1258.5|118
1608801300000|2020-12-24 09:15:00|1259.7|1258.7|1260.8|1259.8|1260.8|1259.8|1259.7|1258.7|37
1608801600000|2020-12-24 09:20:00|1260.9|1259.9|1260.6|1259.6|1261.2|1260.2|1260.5|1259.5|38
1608801900000|2020-12-24 09:25:00|1260.7|1259.7|1261|1260|1261|1260|1260.5|1259.5|28
1608802200000|2020-12-24 09:30:00|1261.2|1260.2|1260.8|1259.8|1261.2|1260.2|1260.4|1259.4|60
1608802500000|2020-12-24 09:35:00|1260.7|1259.7|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|41
1608802800000|2020-12-24 09:40:00|1261.1|1260.1|1260.3|1259.3|1261.1|1260.1|1260.3|1259.3|61
1608803100000|2020-12-24 09:45:00|1260.2|1259.2|1260.6|1259.6|1260.6|1259.6|1260.1|1259.1|63
1608803400000|2020-12-24 09:50:00|1260.7|1259.7|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|20
1608803700000|2020-12-24 09:55:00|1260.3|1259.3|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|34
1608804000000|2020-12-24 10:00:00|1260.7|1259.7|1261|1260|1261|1260|1260.6|1259.6|61
1608804300000|2020-12-24 10:05:00|1261.1|1260.1|1261.2|1260.2|1261.5|1260.5|1261|1260|66
1608804600000|2020-12-24 10:10:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|92
1608804900000|2020-12-24 10:15:00|1261.4|1260.4|1261.5|1260.5|1261.7|1260.7|1261.4|1260.4|86
1608805200000|2020-12-24 10:20:00|1261.6|1260.6|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|69
1608805500000|2020-12-24 10:25:00|1261.4|1260.4|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|58
1608805800000|2020-12-24 10:30:00|1261.3|1260.3|1261|1260|1261.3|1260.3|1261|1260|56
1608806100000|2020-12-24 10:35:00|1261.2|1260.2|1261|1260|1261.2|1260.2|1260.9|1259.9|28
1608806400000|2020-12-24 10:40:00|1260.9|1259.9|1261.2|1260.2|1261.2|1260.2|1260.5|1259.5|41
1608806700000|2020-12-24 10:45:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|38
1608807000000|2020-12-24 10:50:00|1261.2|1260.2|1260.8|1259.8|1261.3|1260.3|1260.8|1259.8|164
1608807300000|2020-12-24 10:55:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.6|1259.6|29
1608807600000|2020-12-24 11:00:00|1260.7|1259.7|1260.8|1259.8|1261|1260|1260.7|1259.7|12
1608807900000|2020-12-24 11:05:00|1260.7|1259.7|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|29
1608808200000|2020-12-24 11:10:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|16
1608808500000|2020-12-24 11:15:00|1261.2|1260.2|1261.2|1260.2|1261.3|1260.3|1261.2|1260.2|17
1608808800000|2020-12-24 11:20:00|1261.3|1260.3|1260.7|1259.7|1261.3|1260.3|1260.6|1259.6|54
1608809100000|2020-12-24 11:25:00|1260.6|1259.6|1259.9|1258.9|1260.6|1259.6|1259.9|1258.9|147
1608809400000|2020-12-24 11:30:00|1259.7|1258.7|1259.5|1258.5|1259.8|1258.8|1259.4|1258.4|115
1608809700000|2020-12-24 11:35:00|1259.6|1258.6|1259.4|1258.4|1259.6|1258.6|1259.3|1258.3|72
1608810000000|2020-12-24 11:40:00|1259.1|1258.1|1259.3|1258.3|1259.5|1258.5|1259.1|1258.1|54
1608810300000|2020-12-24 11:45:00|1259.2|1258.2|1259.4|1258.4|1259.7|1258.7|1259.1|1258.1|59
1608810600000|2020-12-24 11:50:00|1259.5|1258.5|1259.5|1258.5|1259.7|1258.7|1259.4|1258.4|63
1608810900000|2020-12-24 11:55:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.4|1258.4|59
1608811200000|2020-12-24 12:00:00|1260.1|1259.1|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|38
1608811500000|2020-12-24 12:05:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1258.9|1257.9|32
1608811800000|2020-12-24 12:10:00|1258.9|1257.9|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|42
1608812100000|2020-12-24 12:15:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.3|1257.3|45
1608812400000|2020-12-24 12:20:00|1258.6|1257.6|1258.7|1257.7|1259|1258|1258.6|1257.6|49
1608812700000|2020-12-24 12:25:00|1258.8|1257.8|1258.7|1257.7|1258.9|1257.9|1258.5|1257.5|34
1608813000000|2020-12-24 12:30:00|1258.9|1257.9|1257.5|1256.5|1258.9|1257.9|1257.3|1256.3|49
1608813300000|2020-12-24 12:35:00|1257.4|1256.4|1257.3|1256.3|1257.5|1256.5|1257|1256|81
1608813600000|2020-12-24 12:40:00|1257.1|1256.1|1257.5|1256.5|1257.6|1256.6|1257.1|1256.1|23
1608813900000|2020-12-24 12:45:00|1257.4|1256.4|1257.8|1256.8|1258|1257|1257.4|1256.4|21
1608814200000|2020-12-24 12:50:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1257.5|1256.5|12
1608814500000|2020-12-24 12:55:00|1257.5|1256.5|1257.3|1256.3|1257.9|1256.9|1257.3|1256.3|24
1608814800000|2020-12-24 13:00:00|1257.4|1256.4|1256.6|1255.6|1257.4|1256.4|1256.3|1255.3|47
1608815100000|2020-12-24 13:05:00|1256.4|1255.4|1255.9|1254.9|1256.8|1255.8|1255.9|1254.9|41
1608815400000|2020-12-24 13:10:00|1256|1255|1257.1|1256.1|1257.1|1256.1|1255.8|1254.8|52
1608815700000|2020-12-24 13:15:00|1257.2|1256.2|1257.1|1256.1|1257.2|1256.2|1257|1256|27
1608816000000|2020-12-24 13:20:00|1257|1256|1257|1256|1257.1|1256.1|1256.9|1255.9|47
1608816300000|2020-12-24 13:25:00|1257.4|1256.4|1257|1256|1257.6|1256.6|1257|1256|31
1608816600000|2020-12-24 13:30:00|1257.1|1256.1|1256.1|1255.1|1257.1|1256.1|1256.1|1255.1|77
1608816900000|2020-12-24 13:35:00|1256.2|1255.2|1255.9|1254.9|1256.3|1255.3|1255.6|1254.6|183
1608817200000|2020-12-24 13:40:00|1255.8|1254.8|1255.8|1254.8|1256.2|1255.2|1255.8|1254.8|65
1608817500000|2020-12-24 13:45:00|1255.9|1254.9|1256|1255|1256.2|1255.2|1255.8|1254.8|104
1608817800000|2020-12-24 13:50:00|1256.2|1255.2|1256.7|1255.7|1256.8|1255.8|1255.8|1254.8|62
1608818100000|2020-12-24 13:55:00|1256.9|1255.9|1256.9|1255.9|1257.2|1256.2|1256.7|1255.7|54
1608818400000|2020-12-24 14:00:00|1257|1256|1256.8|1255.8|1257.2|1256.2|1256.7|1255.7|66
1608818700000|2020-12-24 14:05:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|57
1608819000000|2020-12-24 14:10:00|1256.3|1255.3|1256.3|1255.3|1256.3|1255.3|1255.8|1254.8|73
1608819300000|2020-12-24 14:15:00|1256.2|1255.2|1256|1255|1256.3|1255.3|1256|1255|31
1608819600000|2020-12-24 14:20:00|1255.9|1254.9|1255.8|1254.8|1256|1255|1255.6|1254.6|73
1608819900000|2020-12-24 14:25:00|1255.9|1254.9|1256|1255|1256|1255|1255.3|1254.3|143
1608820200000|2020-12-24 14:30:00|1255.8|1255.3|1254.7|1254.2|1257.8|1257.3|1254.3|1253.8|1220
1608820500000|2020-12-24 14:35:00|1254.8|1254.3|1255.1|1254.6|1255.4|1254.9|1253.1|1252.6|828
1608820800000|2020-12-24 14:40:00|1255|1254.5|1255.9|1255.4|1256|1255.5|1254.6|1254.1|698
1608821100000|2020-12-24 14:45:00|1255.8|1255.3|1257.5|1257|1258.2|1257.7|1255.8|1255.3|393
1608821400000|2020-12-24 14:50:00|1257.4|1256.9|1257.7|1257.2|1258.4|1257.9|1257.1|1256.6|351
1608821700000|2020-12-24 14:55:00|1257.6|1257.1|1255.1|1254.6|1257.6|1257.1|1255.1|1254.6|669
1608822000000|2020-12-24 15:00:00|1255.2|1254.7|1252.8|1252.3|1255.5|1255|1252.5|1252|774
1608822300000|2020-12-24 15:05:00|1252.7|1252.2|1252.7|1252.2|1253.6|1253.1|1252.4|1251.9|399
1608822600000|2020-12-24 15:10:00|1252.6|1252.1|1252.2|1251.7|1253.4|1252.9|1252.1|1251.6|370
1608822900000|2020-12-24 15:15:00|1252.1|1251.6|1252.3|1251.8|1252.3|1251.8|1251.6|1251.1|416
1608823200000|2020-12-24 15:20:00|1252.2|1251.7|1251.9|1251.4|1252.6|1252.1|1250.5|1250|957
1608823500000|2020-12-24 15:25:00|1251.8|1251.3|1251.6|1251.1|1253.2|1252.7|1251.4|1250.9|856
1608823800000|2020-12-24 15:30:00|1251.7|1251.2|1252.4|1251.9|1253.5|1253|1251.3|1250.8|819
1608824100000|2020-12-24 15:35:00|1252.3|1251.8|1252.5|1252|1253.3|1252.8|1252.2|1251.7|391
1608824400000|2020-12-24 15:40:00|1252.4|1251.9|1253.1|1252.6|1253.2|1252.7|1252.2|1251.7|425
1608824700000|2020-12-24 15:45:00|1253|1252.5|1252.7|1252.2|1253.3|1252.8|1251.7|1251.2|370
1608825000000|2020-12-24 15:50:00|1252.6|1252.1|1253|1252.5|1253.3|1252.8|1252.2|1251.7|330
1608825300000|2020-12-24 15:55:00|1253.1|1252.6|1250.8|1250.3|1253.1|1252.6|1250.7|1250.2|350
1608825600000|2020-12-24 16:00:00|1250.7|1250.2|1249.6|1249.1|1250.8|1250.3|1249.1|1248.6|482
1608825900000|2020-12-24 16:05:00|1249.5|1249|1249.1|1248.6|1250.2|1249.7|1249.1|1248.6|731
1608826200000|2020-12-24 16:10:00|1249.2|1248.7|1248|1247.5|1249.3|1248.8|1247.8|1247.3|843
1608826500000|2020-12-24 16:15:00|1248.1|1247.6|1247.3|1246.8|1248.9|1248.4|1247|1246.5|987
1608826800000|2020-12-24 16:20:00|1247.6|1247.1|1247|1246.5|1249|1248.5|1246.6|1246.1|1151
1608827100000|2020-12-24 16:25:00|1247.2|1246.7|1249.4|1248.9|1249.4|1248.9|1247.2|1246.7|1529
1608827400000|2020-12-24 16:30:00|1249.5|1249|1251.4|1250.9|1251.4|1250.9|1249.2|1248.7|1327
1608827700000|2020-12-24 16:35:00|1251.5|1251|1250.5|1250|1251.5|1251|1250.4|1249.9|701
1608828000000|2020-12-24 16:40:00|1250.6|1250.1|1251.7|1251.2|1252|1251.5|1250.4|1249.9|948
1608828300000|2020-12-24 16:45:00|1251.8|1251.3|1252.2|1251.7|1252.2|1251.7|1251.3|1250.8|414
1608828600000|2020-12-24 16:50:00|1252.3|1251.8|1251.5|1251|1252.7|1252.2|1251.5|1251|389
1608828900000|2020-12-24 16:55:00|1251.4|1250.9|1251.2|1250.7|1251.7|1251.2|1250.8|1250.3|398
1608829200000|2020-12-24 17:00:00|1251.3|1250.8|1250.7|1250.2|1251.3|1250.8|1250.5|1250|331
1608829500000|2020-12-24 17:05:00|1250.9|1250.4|1250.3|1249.8|1250.9|1250.4|1250.3|1249.8|194
1608829800000|2020-12-24 17:10:00|1250.2|1249.7|1250.9|1250.4|1250.9|1250.4|1250.1|1249.6|208
1608830100000|2020-12-24 17:15:00|1250.8|1250.3|1251.1|1250.6|1251.1|1250.6|1250.4|1249.9|171
1608830400000|2020-12-24 17:20:00|1251.3|1250.8|1252.8|1252.3|1253|1252.5|1251.3|1250.8|644
1608830700000|2020-12-24 17:25:00|1252.9|1252.4|1253.3|1252.8|1253.8|1253.3|1252.8|1252.3|507
1608831000000|2020-12-24 17:30:00|1253.6|1253.1|1252.5|1252|1253.6|1253.1|1252.5|1252|262
1608831300000|2020-12-24 17:35:00|1252.3|1251.8|1252.8|1252.3|1253|1252.5|1252.2|1251.7|405
1608831600000|2020-12-24 17:40:00|1253.1|1252.6|1253.5|1253|1253.5|1253|1252.8|1252.3|398
1608831900000|2020-12-24 17:45:00|1253.6|1253.1|1254.6|1254.1|1254.6|1254.1|1253.5|1253|450
1608832200000|2020-12-24 17:50:00|1254.7|1254.2|1253.9|1253.4|1255.1|1254.6|1253.9|1253.4|557
1608832500000|2020-12-24 17:55:00|1254|1253.5|1254|1253.5|1254.4|1253.9|1253.5|1253|1797
1608832800000|2020-12-24 18:00:00|1254.3|1253.8|1253.4|1252.9|1254.3|1253.8|1253.4|1252.9|296
1608833100000|2020-12-24 18:05:00|1253.5|1253|1253.5|1253|1254.2|1253.7|1253.3|1252.8|34
1608833400000|2020-12-24 18:10:00|1253.4|1252.9|1254.8|1254.3|1254.8|1254.3|1253.4|1252.9|15
1608843600000|2020-12-24 21:00:00|1255|1254|1255|1254|1255|1254|1255|1254|0
1608848100000|2020-12-24 22:15:00|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|0
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1252.4|1250.4|1253|1251|1251.9|1249.9|0
1609110300000|2020-12-27 23:05:00|1252.6|1250.6|1253.9|1251.9|1254|1252|1252.6|1250.6|0
1609110600000|2020-12-27 23:10:00|1254|1252|1255.2|1253.2|1255.4|1253.4|1254|1252|0
1609110900000|2020-12-27 23:15:00|1255.3|1253.3|1255.1|1253.1|1256.2|1254.2|1254.9|1252.9|0
1609111200000|2020-12-27 23:20:00|1255|1253|1253.8|1252.8|1259.4|1257.4|1253.8|1252.6|5
1609111500000|2020-12-27 23:25:00|1254.2|1253.2|1253.8|1252.8|1254.2|1253.2|1253.8|1252.8|21
1609111800000|2020-12-27 23:30:00|1254.3|1253.3|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|4
1609112400000|2020-12-27 23:40:00|1255.8|1254.8|1256.6|1255.6|1256.6|1255.6|1255.8|1254.8|5
1609112700000|2020-12-27 23:45:00|1257.8|1256.8|1261.1|1260.1|1261.9|1260.9|1257.8|1256.8|30
1609113300000|2020-12-27 23:55:00|1259.9|1258.9|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|11
1609113900000|2020-12-28 00:05:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|7
1609116300000|2020-12-28 00:45:00|1261.2|1260.2|1264.5|1263.5|1264.5|1263.5|1260.7|1259.7|32
1609116600000|2020-12-28 00:50:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1
1609116900000|2020-12-28 00:55:00|1261|1260|1261.4|1260.4|1261.6|1260.6|1261|1260|8
1609117200000|2020-12-28 01:00:00|1261.3|1260.3|1260.1|1259.1|1261.7|1260.7|1259.1|1258.1|175
1609117500000|2020-12-28 01:05:00|1259.9|1258.9|1260.1|1259.1|1260.1|1259.1|1259.9|1258.9|13
1609117800000|2020-12-28 01:10:00|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1
1609118100000|2020-12-28 01:15:00|1260.9|1259.9|1258.1|1257.1|1262.2|1261.2|1256.8|1255.8|159
1609118400000|2020-12-28 01:20:00|1257.4|1256.4|1258.7|1257.7|1258.7|1257.7|1257.4|1256.4|14
1609118700000|2020-12-28 01:25:00|1259.1|1258.1|1260|1259|1260|1259|1259.1|1258.1|8
1609119000000|2020-12-28 01:30:00|1260.2|1259.2|1262.7|1261.7|1263|1262|1260.2|1259.2|69
1609119300000|2020-12-28 01:35:00|1262.3|1261.3|1262.8|1261.8|1262.8|1261.8|1260.9|1259.9|11
1609119600000|2020-12-28 01:40:00|1263.2|1262.2|1260.8|1259.8|1263.2|1262.2|1260.8|1259.8|21
1609119900000|2020-12-28 01:45:00|1261|1260|1257.7|1256.7|1261|1260|1257.4|1256.4|194
1609120200000|2020-12-28 01:50:00|1257.9|1256.9|1260.1|1259.1|1260.3|1259.3|1257.6|1256.6|137
1609120500000|2020-12-28 01:55:00|1260.2|1259.2|1260.2|1259.2|1260.5|1259.5|1259.4|1258.4|49
1609120800000|2020-12-28 02:00:00|1260.1|1259.1|1260.2|1259.2|1261.1|1260.1|1260.1|1259.1|17
1609121100000|2020-12-28 02:05:00|1260|1259|1259.8|1258.8|1260.9|1259.9|1259.6|1258.6|21
1609121400000|2020-12-28 02:10:00|1260.5|1259.5|1259.8|1258.8|1260.5|1259.5|1259.8|1258.8|29
1609121700000|2020-12-28 02:15:00|1260.1|1259.1|1260.1|1259.1|1260.3|1259.3|1258.8|1257.8|35
1609122000000|2020-12-28 02:20:00|1260.5|1259.5|1261.6|1260.6|1261.6|1260.6|1260.5|1259.5|7
1609122300000|2020-12-28 02:25:00|1261.7|1260.7|1262.3|1261.3|1262.4|1261.4|1261.7|1260.7|35
1609122600000|2020-12-28 02:30:00|1262.5|1261.5|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|26
1609122900000|2020-12-28 02:35:00|1262.7|1261.7|1262.4|1261.4|1262.7|1261.7|1262.3|1261.3|11
1609123200000|2020-12-28 02:40:00|1262.7|1261.7|1263|1262|1263|1262|1261.9|1260.9|12
1609123500000|2020-12-28 02:45:00|1263.2|1262.2|1264.1|1263.1|1264.3|1263.3|1263.1|1262.1|40
1609123800000|2020-12-28 02:50:00|1264.2|1263.2|1263.4|1262.4|1264.3|1263.3|1263.4|1262.4|25
1609124100000|2020-12-28 02:55:00|1263.7|1262.7|1262.8|1261.8|1263.7|1262.7|1261.8|1260.8|26
1609124400000|2020-12-28 03:00:00|1263.7|1262.7|1264.5|1263.5|1264.5|1263.5|1263.6|1262.6|30
1609124700000|2020-12-28 03:05:00|1264.1|1263.1|1262.2|1261.2|1264.1|1263.1|1262.2|1261.2|29
1609125000000|2020-12-28 03:10:00|1262.4|1261.4|1262.1|1261.1|1262.7|1261.7|1262|1261|27
1609125300000|2020-12-28 03:15:00|1261.6|1260.6|1261.8|1260.8|1261.9|1260.9|1261.5|1260.5|9
1609125600000|2020-12-28 03:20:00|1262.4|1261.4|1261.5|1260.5|1262.4|1261.4|1261.3|1260.3|81
1609125900000|2020-12-28 03:25:00|1261.4|1260.4|1260.9|1259.9|1261.5|1260.5|1260.9|1259.9|10
1609126200000|2020-12-28 03:30:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|25
1609126500000|2020-12-28 03:35:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|3
1609126800000|2020-12-28 03:40:00|1261|1260|1260.3|1259.3|1261|1260|1260.1|1259.1|12
1609127700000|2020-12-28 03:55:00|1261|1260|1260.6|1259.6|1261|1260|1260.3|1259.3|23
1609128000000|2020-12-28 04:00:00|1260.8|1259.8|1260.4|1259.4|1260.9|1259.9|1260.4|1259.4|14
1609128300000|2020-12-28 04:05:00|1260.2|1259.2|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|12
1609128600000|2020-12-28 04:10:00|1259|1258|1259.3|1258.3|1259.3|1258.3|1259|1258|16
1609128900000|2020-12-28 04:15:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1609129200000|2020-12-28 04:20:00|1260|1259|1259.4|1258.4|1260|1259|1259.2|1258.2|30
1609129500000|2020-12-28 04:25:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|3
1609129800000|2020-12-28 04:30:00|1260.7|1259.7|1259.1|1258.1|1260.7|1259.7|1259.1|1258.1|47
1609130100000|2020-12-28 04:35:00|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|2
1609130400000|2020-12-28 04:40:00|1259.3|1258.3|1258.8|1257.8|1259.3|1258.3|1258.8|1257.8|14
1609130700000|2020-12-28 04:45:00|1258.7|1257.7|1258.9|1257.9|1258.9|1257.9|1258.7|1257.7|6
1609131000000|2020-12-28 04:50:00|1259.6|1258.6|1259.3|1258.3|1259.6|1258.6|1259.3|1258.3|19
1609131300000|2020-12-28 04:55:00|1259.1|1258.1|1259|1258|1259.2|1258.2|1258.7|1257.7|33
1609131600000|2020-12-28 05:00:00|1258.9|1257.9|1258|1257|1258.9|1257.9|1258|1257|10
1609131900000|2020-12-28 05:05:00|1258.6|1257.6|1258.1|1257.1|1258.6|1257.6|1258.1|1257.1|5
1609132200000|2020-12-28 05:10:00|||||||||1
1609132500000|2020-12-28 05:15:00|1258.5|1257.5|1258.9|1257.9|1259|1258|1258.5|1257.5|4
1609132800000|2020-12-28 05:20:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.5|1257.5|15
1609133100000|2020-12-28 05:25:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1609133400000|2020-12-28 05:30:00|1258.3|1257.3|1258.2|1257.2|1258.3|1257.3|1258.2|1257.2|3
1609133700000|2020-12-28 05:35:00|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|2
1609134000000|2020-12-28 05:40:00|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1
1609134300000|2020-12-28 05:45:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1
1609134600000|2020-12-28 05:50:00|1257.9|1256.9|1257.3|1256.3|1257.9|1256.9|1257.3|1256.3|5
1609134900000|2020-12-28 05:55:00|1257.2|1256.2|1257.3|1256.3|1257.7|1256.7|1257.2|1256.2|12
1609135200000|2020-12-28 06:00:00|1257.7|1256.7|1256.8|1255.8|1257.8|1256.8|1256.8|1255.8|8
1609135500000|2020-12-28 06:05:00|1256.1|1255.1|1254.2|1253.2|1256.2|1255.2|1253.8|1252.8|23
1609135800000|2020-12-28 06:10:00|1254.4|1253.4|1255.3|1254.3|1255.3|1254.3|1254.2|1253.2|21
1609136100000|2020-12-28 06:15:00|1255|1254|1255|1254|1255|1254|1254.6|1253.6|13
1609136400000|2020-12-28 06:20:00|1254.9|1253.9|1255.5|1254.5|1255.5|1254.5|1254.9|1253.9|4
1609136700000|2020-12-28 06:25:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1
1609137000000|2020-12-28 06:30:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.7|1253.7|10
1609137300000|2020-12-28 06:35:00|1254.4|1253.4|1256.2|1255.2|1256.2|1255.2|1254.4|1253.4|10
1609137600000|2020-12-28 06:40:00|1256.3|1255.3|1256.4|1255.4|1256.4|1255.4|1256.3|1255.3|4
1609137900000|2020-12-28 06:45:00|1256.6|1255.6|1256.8|1255.8|1256.8|1255.8|1256.6|1255.6|5
1609138200000|2020-12-28 06:50:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.8|1255.8|3
1609138800000|2020-12-28 07:00:00|1257|1256|1258.3|1257.3|1258.3|1257.3|1257|1256|24
1609139100000|2020-12-28 07:05:00|1258.2|1257.2|1258|1257|1258.5|1257.5|1258|1257|29
1609139400000|2020-12-28 07:10:00|1257.6|1256.6|1257.5|1256.5|1257.6|1256.6|1257.5|1256.5|2
1609140000000|2020-12-28 07:20:00|1257.4|1256.4|1258|1257|1258|1257|1257.4|1256.4|18
1609140300000|2020-12-28 07:25:00|1257.5|1256.5|1257.7|1256.7|1257.9|1256.9|1257.5|1256.5|5
1609140600000|2020-12-28 07:30:00|||||||||1
1609140900000|2020-12-28 07:35:00|1257.3|1256.3|1257.8|1256.8|1257.9|1256.9|1257.3|1256.3|7
1609141200000|2020-12-28 07:40:00|1257.7|1256.7|1257.6|1256.6|1257.8|1256.8|1257|1256|25
1609141500000|2020-12-28 07:45:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.8|1255.8|9
1609141800000|2020-12-28 07:50:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.4|1255.4|18
1609142100000|2020-12-28 07:55:00|1256.5|1255.5|1256.3|1255.3|1256.6|1255.6|1256|1255|26
1609142400000|2020-12-28 08:00:00|1256.5|1255.5|1256.6|1255.6|1256.9|1255.9|1256.2|1255.2|169
1609142700000|2020-12-28 08:05:00|1256.7|1255.7|1256.5|1255.5|1256.8|1255.8|1255.4|1254.4|162
1609143000000|2020-12-28 08:10:00|1256.6|1255.6|1255.6|1254.6|1256.6|1255.6|1255.6|1254.6|115
1609143300000|2020-12-28 08:15:00|1255.7|1254.7|1255.9|1254.9|1256.4|1255.4|1255.7|1254.7|30
1609143600000|2020-12-28 08:20:00|1256|1255|1256.7|1255.7|1257|1256|1256|1255|62
1609143900000|2020-12-28 08:25:00|1256.9|1255.9|1256.9|1255.9|1257.1|1256.1|1256.7|1255.7|77
1609144200000|2020-12-28 08:30:00|1257|1256|1256.6|1255.6|1257.1|1256.1|1256.5|1255.5|113
1609144500000|2020-12-28 08:35:00|1256.7|1255.7|1256.7|1255.7|1256.8|1255.8|1256.3|1255.3|97
1609144800000|2020-12-28 08:40:00|1256.6|1255.6|1256.7|1255.7|1256.9|1255.9|1256.5|1255.5|53
1609145100000|2020-12-28 08:45:00|1256.6|1255.6|1256.7|1255.7|1256.9|1255.9|1256.3|1255.3|131
1609145400000|2020-12-28 08:50:00|1256.8|1255.8|1256.3|1255.3|1256.8|1255.8|1256.1|1255.1|78
1609145700000|2020-12-28 08:55:00|1256.4|1255.4|1256.7|1255.7|1256.7|1255.7|1256.2|1255.2|49
1609146000000|2020-12-28 09:00:00|1256.8|1255.8|1256.2|1255.2|1256.8|1255.8|1256|1255|114
1609146300000|2020-12-28 09:05:00|1256.3|1255.3|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|76
1609146600000|2020-12-28 09:10:00|1256.6|1255.6|1257.6|1256.6|1257.6|1256.6|1256.6|1255.6|85
1609146900000|2020-12-28 09:15:00|1257.7|1256.7|1257.6|1256.6|1258.2|1257.2|1257.5|1256.5|108
1609147200000|2020-12-28 09:20:00|1257.7|1256.7|1258.4|1257.4|1258.4|1257.4|1257.4|1256.4|86
1609147500000|2020-12-28 09:25:00|1258.3|1257.3|1258.1|1257.1|1258.3|1257.3|1257.8|1256.8|86
1609147800000|2020-12-28 09:30:00|1258|1257|1258|1257|1258.3|1257.3|1257.9|1256.9|102
1609148100000|2020-12-28 09:35:00|1258.1|1257.1|1257.5|1256.5|1258.1|1257.1|1257.5|1256.5|26
1609148400000|2020-12-28 09:40:00|1257.6|1256.6|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|41
1609148700000|2020-12-28 09:45:00|1258.2|1257.2|1258.5|1257.5|1258.6|1257.6|1258.2|1257.2|29
1609149000000|2020-12-28 09:50:00|1258.4|1257.4|1258.6|1257.6|1258.7|1257.7|1258.4|1257.4|48
1609149300000|2020-12-28 09:55:00|1258.7|1257.7|1258.8|1257.8|1258.9|1257.9|1258.7|1257.7|44
1609149600000|2020-12-28 10:00:00|1258.7|1257.7|1258.8|1257.8|1258.8|1257.8|1258.3|1257.3|27
1609149900000|2020-12-28 10:05:00|1258.9|1257.9|1259.1|1258.1|1259.5|1258.5|1258.9|1257.9|78
1609150200000|2020-12-28 10:10:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1258.8|1257.8|101
1609150500000|2020-12-28 10:15:00|1259|1258|1258.7|1257.7|1259|1258|1258.7|1257.7|16
1609150800000|2020-12-28 10:20:00|1258.9|1257.9|1258.8|1257.8|1258.9|1257.9|1258.7|1257.7|35
1609151100000|2020-12-28 10:25:00|1258.7|1257.7|1258.1|1257.1|1258.7|1257.7|1258.1|1257.1|53
1609151400000|2020-12-28 10:30:00|1258.4|1257.4|1258.8|1257.8|1259.1|1258.1|1258.4|1257.4|325
1609151700000|2020-12-28 10:35:00|1258.7|1257.7|1258.9|1257.9|1259|1258|1258.6|1257.6|65
1609152000000|2020-12-28 10:40:00|1259|1258|1258.9|1257.9|1259|1258|1258.8|1257.8|78
1609152300000|2020-12-28 10:45:00|1259|1258|1259.1|1258.1|1259.2|1258.2|1259|1258|47
1609152600000|2020-12-28 10:50:00|1259.2|1258.2|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|136
1609152900000|2020-12-28 10:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1259|1258|49
1609153200000|2020-12-28 11:00:00|1259.2|1258.2|1259.6|1258.6|1259.6|1258.6|1259.1|1258.1|40
1609153500000|2020-12-28 11:05:00|1259.7|1258.7|1260.1|1259.1|1260.2|1259.2|1259.7|1258.7|263
1609153800000|2020-12-28 11:10:00|1260.2|1259.2|1260.9|1259.9|1261.2|1260.2|1260.2|1259.2|407
1609154100000|2020-12-28 11:15:00|1261|1260|1260.5|1259.5|1261|1260|1260.4|1259.4|118
1609154400000|2020-12-28 11:20:00|1260.6|1259.6|1260|1259|1260.6|1259.6|1259.9|1258.9|147
1609154700000|2020-12-28 11:25:00|1260.2|1259.2|1260.7|1259.7|1260.7|1259.7|1260.2|1259.2|302
1609155000000|2020-12-28 11:30:00|1260.6|1259.6|1260.8|1259.8|1260.8|1259.8|1260.6|1259.6|106
1609155300000|2020-12-28 11:35:00|1260.7|1259.7|1260.9|1259.9|1261|1260|1260.5|1259.5|113
1609155600000|2020-12-28 11:40:00|1261|1260|1260.9|1259.9|1261.2|1260.2|1260.8|1259.8|207
1609155900000|2020-12-28 11:45:00|1260.8|1259.8|1260.6|1259.6|1261.4|1260.4|1260.6|1259.6|392
1609156200000|2020-12-28 11:50:00|1260.7|1259.7|1260.8|1259.8|1261.3|1260.3|1260.7|1259.7|243
1609156500000|2020-12-28 11:55:00|1260.7|1259.7|1261|1260|1261.3|1260.3|1260.4|1259.4|165
1609156800000|2020-12-28 12:00:00|1260.9|1259.9|1260.4|1259.4|1261|1260|1260.3|1259.3|134
1609157100000|2020-12-28 12:05:00|1260.5|1259.5|1260.5|1259.5|1260.7|1259.7|1260.5|1259.5|69
1609157400000|2020-12-28 12:10:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|86
1609157700000|2020-12-28 12:15:00|1260.3|1259.3|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|115
1609158000000|2020-12-28 12:20:00|1260.9|1259.9|1260.9|1259.9|1261|1260|1260.7|1259.7|126
1609158300000|2020-12-28 12:25:00|1261.1|1260.1|1260.9|1259.9|1261.1|1260.1|1260.8|1259.8|32
1609158600000|2020-12-28 12:30:00|1261|1260|1260.8|1259.8|1261.3|1260.3|1260.7|1259.7|52
1609158900000|2020-12-28 12:35:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|50
1609159200000|2020-12-28 12:40:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|90
1609159500000|2020-12-28 12:45:00|1260.9|1259.9|1260.9|1259.9|1261.2|1260.2|1260.7|1259.7|70
1609159800000|2020-12-28 12:50:00|1260.8|1259.8|1261.2|1260.2|1261.2|1260.2|1260.8|1259.8|70
1609160100000|2020-12-28 12:55:00|1261.1|1260.1|1260.9|1259.9|1261.1|1260.1|1260.7|1259.7|80
1609160400000|2020-12-28 13:00:00|1260.8|1259.8|1261.1|1260.1|1261.4|1260.4|1260.8|1259.8|67
1609160700000|2020-12-28 13:05:00|1261.2|1260.2|1260.8|1259.8|1261.2|1260.2|1260.6|1259.6|29
1609161000000|2020-12-28 13:10:00|1260.6|1259.6|1260.9|1259.9|1260.9|1259.9|1260.5|1259.5|44
1609161300000|2020-12-28 13:15:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.6|1259.6|27
1609161600000|2020-12-28 13:20:00|1260.9|1259.9|1260.2|1259.2|1260.9|1259.9|1260.2|1259.2|143
1609161900000|2020-12-28 13:25:00|1260.3|1259.3|1260|1259|1260.3|1259.3|1259.8|1258.8|78
1609162200000|2020-12-28 13:30:00|1260.1|1259.1|1260|1259|1260.3|1259.3|1259.9|1258.9|28
1609162500000|2020-12-28 13:35:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|71
1609162800000|2020-12-28 13:40:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|168
1609163100000|2020-12-28 13:45:00|1259.9|1258.9|1260|1259|1260.2|1259.2|1259.9|1258.9|119
1609163400000|2020-12-28 13:50:00|1260.1|1259.1|1260|1259|1260.1|1259.1|1259.8|1258.8|82
1609163700000|2020-12-28 13:55:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|86
1609164000000|2020-12-28 14:00:00|1259.9|1258.9|1259.8|1258.8|1260.1|1259.1|1259.7|1258.7|75
1609164300000|2020-12-28 14:05:00|1259.9|1258.9|1259.8|1258.8|1259.9|1258.9|1259.7|1258.7|26
1609164600000|2020-12-28 14:10:00|1259.9|1258.9|1259.6|1258.6|1260|1259|1259.5|1258.5|108
1609164900000|2020-12-28 14:15:00|1259.5|1258.5|1258.8|1257.8|1259.5|1258.5|1258.6|1257.6|140
1609165200000|2020-12-28 14:20:00|1258.7|1257.7|1258.9|1257.9|1258.9|1257.9|1258.5|1257.5|62
1609165500000|2020-12-28 14:25:00|1258.8|1257.8|1259.9|1258.9|1259.9|1258.9|1258.7|1257.7|247
1609165800000|2020-12-28 14:30:00|1259.7|1259.2|1255.1|1254.6|1260.2|1259.7|1254.6|1254.1|4551
1609166100000|2020-12-28 14:35:00|1255|1254.5|1256.7|1256.2|1256.9|1256.4|1254.1|1253.6|2019
1609166400000|2020-12-28 14:40:00|1256.8|1256.3|1258|1257.5|1258.1|1257.6|1256.4|1255.9|890
1609166700000|2020-12-28 14:45:00|1258.1|1257.6|1260.1|1259.6|1260.9|1260.4|1257.5|1257|1487
1609167000000|2020-12-28 14:50:00|1260|1259.5|1259.3|1258.8|1260.9|1260.4|1258.1|1257.6|1541
1609167300000|2020-12-28 14:55:00|1259.2|1258.7|1259.6|1259.1|1260.4|1259.9|1258.7|1258.2|767
1609167600000|2020-12-28 15:00:00|1259.5|1259|1257.8|1257.3|1259.6|1259.1|1257.4|1256.9|1598
1609167900000|2020-12-28 15:05:00|1257.7|1257.2|1257|1256.5|1257.7|1257.2|1256.7|1256.2|495
1609168200000|2020-12-28 15:10:00|1256.9|1256.4|1256.7|1256.2|1258|1257.5|1256.3|1255.8|837
1609168500000|2020-12-28 15:15:00|1256.6|1256.1|1255.5|1255|1256.7|1256.2|1255.4|1254.9|764
1609168800000|2020-12-28 15:20:00|1255.4|1254.9|1257.1|1256.6|1257.1|1256.6|1255.3|1254.8|1477
1609169100000|2020-12-28 15:25:00|1257.2|1256.7|1257.7|1257.2|1257.9|1257.4|1256.5|1256|1177
1609169400000|2020-12-28 15:30:00|1257.6|1257.1|1256.8|1256.3|1258.1|1257.6|1256.6|1256.1|1610
1609169700000|2020-12-28 15:35:00|1256.9|1256.4|1257.3|1256.8|1257.9|1257.4|1256.9|1256.4|1309
1609170000000|2020-12-28 15:40:00|1257.2|1256.7|1256.9|1256.4|1257.4|1256.9|1256.6|1256.1|1184
1609170300000|2020-12-28 15:45:00|1257|1256.5|1258.3|1257.8|1258.3|1257.8|1257|1256.5|1453
1609170600000|2020-12-28 15:50:00|1258.2|1257.7|1257.9|1257.4|1258.5|1258|1257.3|1256.8|1042
1609170900000|2020-12-28 15:55:00|1257.8|1257.3|1258.3|1257.8|1258.5|1258|1257.6|1257.1|1602
1609171200000|2020-12-28 16:00:00|1258.4|1257.9|1258.8|1258.3|1259.4|1258.9|1258.3|1257.8|760
1609171500000|2020-12-28 16:05:00|1258.9|1258.4|1259.6|1259.1|1259.8|1259.3|1258.9|1258.4|1099
1609171800000|2020-12-28 16:10:00|1259.7|1259.2|1259.5|1259|1259.7|1259.2|1259|1258.5|735
1609172100000|2020-12-28 16:15:00|1259.4|1258.9|1258.6|1258.1|1259.6|1259.1|1258.4|1257.9|834
1609172400000|2020-12-28 16:20:00|1258.5|1258|1258.1|1257.6|1258.6|1258.1|1258.1|1257.6|828
1609172700000|2020-12-28 16:25:00|1258.2|1257.7|1258.5|1258|1258.6|1258.1|1258.2|1257.7|632
1609173000000|2020-12-28 16:30:00|1258.4|1257.9|1259|1258.5|1259.1|1258.6|1258.4|1257.9|643
1609173300000|2020-12-28 16:35:00|1258.9|1258.4|1258.8|1258.3|1259.2|1258.7|1258.6|1258.1|507
1609173600000|2020-12-28 16:40:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258.7|1258.2|459
1609173900000|2020-12-28 16:45:00|1259.6|1259.1|1259|1258.5|1259.6|1259.1|1259|1258.5|185
1609174200000|2020-12-28 16:50:00|1259.1|1258.6|1259.3|1258.8|1259.4|1258.9|1258.9|1258.4|238
1609174500000|2020-12-28 16:55:00|1259.4|1258.9|1259.4|1258.9|1259.7|1259.2|1259.2|1258.7|397
1609174800000|2020-12-28 17:00:00|1259.3|1258.8|1259.2|1258.7|1259.5|1259|1259|1258.5|203
1609175100000|2020-12-28 17:05:00|1259.3|1258.8|1258.5|1258|1259.3|1258.8|1258.4|1257.9|278
1609175400000|2020-12-28 17:10:00|1258.6|1258.1|1259|1258.5|1259.1|1258.6|1258.6|1258.1|294
1609175700000|2020-12-28 17:15:00|1258.9|1258.4|1259.5|1259|1259.5|1259|1258.8|1258.3|119
1609176000000|2020-12-28 17:20:00|1259.4|1258.9|1259.5|1259|1259.7|1259.2|1259.2|1258.7|219
1609176300000|2020-12-28 17:25:00|1259.6|1259.1|1259.9|1259.4|1260|1259.5|1259.5|1259|140
1609176600000|2020-12-28 17:30:00|1259.8|1259.3|1259.7|1259.2|1259.9|1259.4|1259.6|1259.1|217
1609176900000|2020-12-28 17:35:00|1259.6|1259.1|1259.9|1259.4|1260.1|1259.6|1259.6|1259.1|274
1609177200000|2020-12-28 17:40:00|1259.8|1259.3|1259.5|1259|1259.8|1259.3|1259.5|1259|137
1609177500000|2020-12-28 17:45:00|1259.6|1259.1|1258.7|1258.2|1259.6|1259.1|1258.7|1258.2|182
1609177800000|2020-12-28 17:50:00|1258.6|1258.1|1258.6|1258.1|1258.9|1258.4|1258.5|1258|160
1609178100000|2020-12-28 17:55:00|1258.7|1258.2|1257.9|1257.4|1258.7|1258.2|1257.8|1257.3|410
1609178400000|2020-12-28 18:00:00|1257.7|1257.2|1257.9|1257.4|1258.1|1257.6|1257.6|1257.1|307
1609178700000|2020-12-28 18:05:00|1257.8|1257.3|1258|1257.5|1258|1257.5|1257.7|1257.2|117
1609179000000|2020-12-28 18:10:00|1257.9|1257.4|1257.7|1257.2|1258|1257.5|1257.5|1257|193
1609179300000|2020-12-28 18:15:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.3|1256.8|69
1609179600000|2020-12-28 18:20:00|1257.2|1256.7|1257.6|1257.1|1257.7|1257.2|1257.2|1256.7|87
1609179900000|2020-12-28 18:25:00|1257.7|1257.2|1257.9|1257.4|1257.9|1257.4|1257.4|1256.9|86
1609180200000|2020-12-28 18:30:00|1257.8|1257.3|1258|1257.5|1258.1|1257.6|1257.6|1257.1|102
1609180500000|2020-12-28 18:35:00|1257.9|1257.4|1258.1|1257.6|1258.2|1257.7|1257.9|1257.4|90
1609180800000|2020-12-28 18:40:00|1258|1257.5|1257.4|1256.9|1258|1257.5|1257.4|1256.9|275
1609181100000|2020-12-28 18:45:00|1257.3|1256.8|1257.1|1256.6|1257.3|1256.8|1257|1256.5|257
1609181400000|2020-12-28 18:50:00|1257.2|1256.7|1257.9|1257.4|1258|1257.5|1257.2|1256.7|162
1609181700000|2020-12-28 18:55:00|1257.8|1257.3|1257.6|1257.1|1257.9|1257.4|1257.6|1257.1|90
1609182000000|2020-12-28 19:00:00|1257.5|1257|1257.8|1257.3|1257.8|1257.3|1257.3|1256.8|213
1609182300000|2020-12-28 19:05:00|1257.7|1257.2|1257.9|1257.4|1257.9|1257.4|1257.7|1257.2|103
1609182600000|2020-12-28 19:10:00|1257.7|1257.2|1258|1257.5|1258.1|1257.6|1257.2|1256.7|390
1609182900000|2020-12-28 19:15:00|1257.9|1257.4|1258.6|1258.1|1258.7|1258.2|1257.9|1257.4|119
1609183200000|2020-12-28 19:20:00|1258.7|1258.2|1258.7|1258.2|1258.7|1258.2|1258.5|1258|158
1609183500000|2020-12-28 19:25:00|1258.8|1258.3|1258.4|1257.9|1258.8|1258.3|1258.2|1257.7|232
1609183800000|2020-12-28 19:30:00|1258.5|1258|1258.2|1257.7|1258.5|1258|1258.1|1257.6|400
1609184100000|2020-12-28 19:35:00|1258.1|1257.6|1258.2|1257.7|1258.3|1257.8|1257.7|1257.2|278
1609184400000|2020-12-28 19:40:00|1258.3|1257.8|1258.3|1257.8|1258.4|1257.9|1258.2|1257.7|131
1609184700000|2020-12-28 19:45:00|1258.2|1257.7|1258.4|1257.9|1258.4|1257.9|1258|1257.5|193
1609185000000|2020-12-28 19:50:00|1258.3|1257.8|1258.3|1257.8|1258.5|1258|1258.3|1257.8|152
1609185300000|2020-12-28 19:55:00|1258.4|1257.9|1258.6|1258.1|1258.7|1258.2|1258.3|1257.8|290
1609185600000|2020-12-28 20:00:00|1258.7|1258.2|1259|1258.5|1259|1258.5|1258.5|1258|504
1609185900000|2020-12-28 20:05:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.9|1258.4|131
1609186200000|2020-12-28 20:10:00|1258.8|1258.3|1259|1258.5|1259|1258.5|1258.8|1258.3|194
1609186500000|2020-12-28 20:15:00|1258.9|1258.4|1258.9|1258.4|1259.2|1258.7|1258.9|1258.4|316
1609186800000|2020-12-28 20:20:00|1259|1258.5|1258.5|1258|1259|1258.5|1258.4|1257.9|318
1609187100000|2020-12-28 20:25:00|1258.4|1257.9|1257.4|1256.9|1258.4|1257.9|1257.4|1256.9|294
1609187400000|2020-12-28 20:30:00|1257.3|1256.8|1257.5|1257|1257.9|1257.4|1257.3|1256.8|305
1609187700000|2020-12-28 20:35:00|1257.6|1257.1|1257.4|1256.9|1257.7|1257.2|1257.3|1256.8|88
1609188000000|2020-12-28 20:40:00|1257.3|1256.8|1257.2|1256.7|1257.8|1257.3|1257.1|1256.6|416
1609188300000|2020-12-28 20:45:00|1257.3|1256.8|1257.6|1257.1|1257.7|1257.2|1257.2|1256.7|891
1609188600000|2020-12-28 20:50:00|1257.8|1257.3|1257.5|1257|1258|1257.5|1257.4|1256.9|984
1609188900000|2020-12-28 20:55:00|1257.6|1257.1|1258.2|1257.7|1258.2|1257.7|1257.3|1256.8|4756
1609189200000|2020-12-28 21:00:00|1258.3|1257.3|1258.4|1257.4|1258.5|1257.5|1257.9|1256.9|486
1609189500000|2020-12-28 21:05:00|1258.3|1257.3|1258.4|1257.4|1258.4|1257.4|1258.2|1257.2|38
1609189800000|2020-12-28 21:10:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|26
1609190100000|2020-12-28 21:15:00|||||||||2
1609190400000|2020-12-28 21:20:00|1258.5|1257.5|1258.3|1257.3|1258.5|1257.5|1258.3|1257.3|3
1609190700000|2020-12-28 21:25:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258|1257|11
1609192500000|2020-12-28 21:55:00|1258.9|1257.9|1257|1256|1259|1258|1256.2|1255.2|29
1609192800000|2020-12-28 22:00:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1257|1255|1257.1|1255.1|1256.5|1254.5|0
1609196700000|2020-12-28 23:05:00|1256.9|1254.9|1257.1|1255.1|1257.1|1255.1|1256.7|1254.7|0
1609197000000|2020-12-28 23:10:00|1257|1255|1257.1|1255.1|1257.1|1255.1|1257|1255|0
1609197600000|2020-12-28 23:20:00|1257.2|1255.2|1257.2|1255.2|1257.2|1255.2|1257.1|1255.1|0
1609197900000|2020-12-28 23:25:00|1257.1|1255.1|1257.1|1255.1|1257.2|1255.2|1257.1|1255.1|0
1609198200000|2020-12-28 23:30:00|1257.2|1255.2|1257.2|1255.2|1257.3|1255.3|1257|1255|0
1609198500000|2020-12-28 23:35:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1257.1|1255.1|0
1609198800000|2020-12-28 23:40:00|1257.4|1255.4|1257.6|1255.6|1257.6|1255.6|1257.3|1255.3|0
1609199100000|2020-12-28 23:45:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.5|1255.5|0
1609199700000|2020-12-28 23:55:00|1257.7|1255.7|1258.3|1256.3|1258.3|1256.3|1257.6|1255.6|0
1609200000000|2020-12-29 00:00:00|1258.4|1256.4|1258.7|1256.7|1259.1|1257.1|1258.4|1256.4|0
1609200300000|2020-12-29 00:05:00|1258.8|1256.8|1259.3|1257.3|1259.7|1257.7|1258.8|1256.8|0
1609200600000|2020-12-29 00:10:00|1259.4|1257.4|1259.5|1257.5|1259.7|1257.7|1259.3|1257.3|0
1609200900000|2020-12-29 00:15:00|1259.4|1257.4|1259.5|1257.5|1259.6|1257.6|1259.3|1257.3|0
1609201200000|2020-12-29 00:20:00|1259.6|1257.6|1259.8|1257.8|1260.2|1258.2|1259.5|1257.5|0
1609201500000|2020-12-29 00:25:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.6|1257.6|0
1609201800000|2020-12-29 00:30:00|1259.6|1257.6|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|0
1609202100000|2020-12-29 00:35:00|1259.7|1257.7|1259.8|1257.8|1260|1258|1259.7|1257.7|0
1609202400000|2020-12-29 00:40:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.7|1257.7|0
1609202700000|2020-12-29 00:45:00|1259.6|1257.6|1259.5|1257.5|1259.6|1257.6|1259.4|1257.4|0
1609203000000|2020-12-29 00:50:00|1259.4|1257.4|1259.4|1257.4|1259.4|1257.4|1259.1|1257.1|0
1609203300000|2020-12-29 00:55:00|1259.5|1257.5|1259.2|1257.2|1259.5|1257.5|1259.2|1257.2|0
1609203600000|2020-12-29 01:00:00|1260.1|1259.1|1262.6|1261.6|1262.8|1261.8|1260.1|1259.1|31
1609204200000|2020-12-29 01:10:00|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|2
1609204500000|2020-12-29 01:15:00|1262.5|1261.5|1262.7|1261.7|1262.7|1261.7|1262|1261|10
1609204800000|2020-12-29 01:20:00|1262.8|1261.8|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|11
1609205100000|2020-12-29 01:25:00|1262.5|1261.5|1263|1262|1263.3|1262.3|1262.5|1261.5|8
1609205400000|2020-12-29 01:30:00|1263.5|1262.5|1263|1262|1263.6|1262.6|1262.7|1261.7|23
1609205700000|2020-12-29 01:35:00|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|9
1609206000000|2020-12-29 01:40:00|1263.2|1262.2|1264.7|1263.7|1264.7|1263.7|1263.1|1262.1|75
1609206300000|2020-12-29 01:45:00|1264.9|1263.9|1266.4|1265.4|1267.2|1266.2|1264.6|1263.6|112
1609206600000|2020-12-29 01:50:00|1266.2|1265.2|1266.1|1265.1|1266.3|1265.3|1265.5|1264.5|18
1609206900000|2020-12-29 01:55:00|1265.6|1264.6|1264.7|1263.7|1265.8|1264.8|1264.7|1263.7|38
1609207200000|2020-12-29 02:00:00|1264.2|1263.2|1261.9|1260.9|1264.2|1263.2|1261.9|1260.9|21
1609207800000|2020-12-29 02:10:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1262.8|1261.8|4
1609208100000|2020-12-29 02:15:00|1262.8|1261.8|1264.6|1263.6|1264.6|1263.6|1262.8|1261.8|4
1609208400000|2020-12-29 02:20:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1609208700000|2020-12-29 02:25:00|1264.2|1263.2|1265.2|1264.2|1265.2|1264.2|1264.2|1263.2|3
1609209000000|2020-12-29 02:30:00|1265.5|1264.5|1266.1|1265.1|1266.1|1265.1|1265.5|1264.5|3
1609209300000|2020-12-29 02:35:00|1264.8|1263.8|1266|1265|1266|1265|1264.8|1263.8|2
1609209600000|2020-12-29 02:40:00|1265.7|1264.7|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|8
1609209900000|2020-12-29 02:45:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.7|1264.7|7
1609210200000|2020-12-29 02:50:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.5|1264.5|11
1609210500000|2020-12-29 02:55:00|1265.9|1264.9|1266.2|1265.2|1266.5|1265.5|1265.9|1264.9|17
1609210800000|2020-12-29 03:00:00|1266.3|1265.3|1266.4|1265.4|1266.4|1265.4|1266.3|1265.3|3
1609211100000|2020-12-29 03:05:00|1266.7|1265.7|1266.4|1265.4|1266.9|1265.9|1266.4|1265.4|9
1609211400000|2020-12-29 03:10:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.6|1264.6|9
1609211700000|2020-12-29 03:15:00|1264.9|1263.9|1264.2|1263.2|1265|1264|1264.2|1263.2|44
1609212000000|2020-12-29 03:20:00|||||||||4
1609212300000|2020-12-29 03:25:00|1264.4|1263.4|1263.7|1262.7|1264.4|1263.4|1263.7|1262.7|50
1609212600000|2020-12-29 03:30:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|65
1609212900000|2020-12-29 03:35:00|1264.2|1263.2|1264.2|1263.2|1264.5|1263.5|1264.1|1263.1|24
1609213200000|2020-12-29 03:40:00|1264.1|1263.1|1264.2|1263.2|1264.2|1263.2|1264|1263|8
1609213500000|2020-12-29 03:45:00|1264.8|1263.8|1265|1264|1265|1264|1264.8|1263.8|2
1609213800000|2020-12-29 03:50:00|1265.2|1264.2|1265.5|1264.5|1265.7|1264.7|1265.2|1264.2|22
1609214100000|2020-12-29 03:55:00|1265.4|1264.4|1265.5|1264.5|1265.5|1264.5|1265.4|1264.4|7
1609214400000|2020-12-29 04:00:00|1265.1|1264.1|1265.4|1264.4|1265.4|1264.4|1265|1264|11
1609214700000|2020-12-29 04:05:00|1266|1265|1266|1265|1266|1265|1266|1265|1
1609215000000|2020-12-29 04:10:00|1266.5|1265.5|1266.2|1265.2|1266.5|1265.5|1266.2|1265.2|2
1609215300000|2020-12-29 04:15:00|1266.1|1265.1|1266.1|1265.1|1266.3|1265.3|1266.1|1265.1|7
1609215600000|2020-12-29 04:20:00|1265.8|1264.8|1266.1|1265.1|1266.5|1265.5|1265.7|1264.7|39
1609215900000|2020-12-29 04:25:00|1265.8|1264.8|1265.4|1264.4|1265.8|1264.8|1265.4|1264.4|6
1609216200000|2020-12-29 04:30:00|1265.3|1264.3|1265.9|1264.9|1266|1265|1265.3|1264.3|16
1609216500000|2020-12-29 04:35:00|1265.8|1264.8|1266.4|1265.4|1266.4|1265.4|1265.8|1264.8|7
1609216800000|2020-12-29 04:40:00|1266.6|1265.6|1266.5|1265.5|1266.6|1265.6|1266.4|1265.4|7
1609217100000|2020-12-29 04:45:00|1266.6|1265.6|1266.5|1265.5|1267.1|1266.1|1266.5|1265.5|15
1609217400000|2020-12-29 04:50:00|1266.4|1265.4|1266.2|1265.2|1266.4|1265.4|1266.1|1265.1|9
1609217700000|2020-12-29 04:55:00|1266.1|1265.1|1266.3|1265.3|1266.7|1265.7|1266.1|1265.1|20
1609218000000|2020-12-29 05:00:00|1266.4|1265.4|1266.9|1265.9|1267.5|1266.5|1266.3|1265.3|80
1609218300000|2020-12-29 05:05:00|1267.1|1266.1|1267.2|1266.2|1267.2|1266.2|1267.1|1266.1|5
1609218600000|2020-12-29 05:10:00|1266.8|1265.8|1267|1266|1267|1266|1266.8|1265.8|2
1609218900000|2020-12-29 05:15:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1
1609219200000|2020-12-29 05:20:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1
1609219500000|2020-12-29 05:25:00|1267.1|1266.1|1267.7|1266.7|1267.7|1266.7|1267.1|1266.1|13
1609219800000|2020-12-29 05:30:00|1268.1|1267.1|1267|1266|1268.1|1267.1|1267|1266|11
1609220100000|2020-12-29 05:35:00|1267.5|1266.5|1267.9|1266.9|1267.9|1266.9|1267.5|1266.5|2
1609220400000|2020-12-29 05:40:00|1268|1267|1267.9|1266.9|1268|1267|1267.5|1266.5|15
1609220700000|2020-12-29 05:45:00|1267.8|1266.8|1267.4|1266.4|1268.6|1267.6|1267.1|1266.1|40
1609221000000|2020-12-29 05:50:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1266.8|1265.8|13
1609221300000|2020-12-29 05:55:00|1266.7|1265.7|1266.1|1265.1|1266.7|1265.7|1266.1|1265.1|9
1609221600000|2020-12-29 06:00:00|1266.2|1265.2|1266.7|1265.7|1266.7|1265.7|1266.1|1265.1|15
1609221900000|2020-12-29 06:05:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.8|1264.8|33
1609222200000|2020-12-29 06:10:00|1266|1265|1266.4|1265.4|1266.4|1265.4|1265.7|1264.7|19
1609222500000|2020-12-29 06:15:00|1266.7|1265.7|1266.2|1265.2|1266.7|1265.7|1266.2|1265.2|2
1609222800000|2020-12-29 06:20:00|1266.6|1265.6|1266.7|1265.7|1266.7|1265.7|1266.6|1265.6|6
1609223400000|2020-12-29 06:30:00|1266|1265|1265.8|1264.8|1266|1265|1265.8|1264.8|6
1609223700000|2020-12-29 06:35:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|2
1609224000000|2020-12-29 06:40:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.3|1264.3|21
1609224300000|2020-12-29 06:45:00|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|9
1609224600000|2020-12-29 06:50:00|1265.4|1264.4|1265.5|1264.5|1265.5|1264.5|1265.4|1264.4|15
1609224900000|2020-12-29 06:55:00|1265.7|1264.7|1266|1265|1266.3|1265.3|1265.7|1264.7|15
1609225200000|2020-12-29 07:00:00|1266.1|1265.1|1265.7|1264.7|1266.4|1265.4|1265.7|1264.7|21
1609225500000|2020-12-29 07:05:00|1265.8|1264.8|1266.3|1265.3|1266.4|1265.4|1265.5|1264.5|13
1609225800000|2020-12-29 07:10:00|1266.5|1265.5|1266.7|1265.7|1266.8|1265.8|1266.3|1265.3|18
1609226100000|2020-12-29 07:15:00|1266.9|1265.9|1266.2|1265.2|1266.9|1265.9|1266.2|1265.2|11
1609226400000|2020-12-29 07:20:00|1266.1|1265.1|1266.2|1265.2|1266.3|1265.3|1266.1|1265.1|5
1609226700000|2020-12-29 07:25:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.7|1264.7|7
1609227000000|2020-12-29 07:30:00|1265.9|1264.9|1266.5|1265.5|1266.5|1265.5|1265.9|1264.9|16
1609227300000|2020-12-29 07:35:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|2
1609227600000|2020-12-29 07:40:00|1266.4|1265.4|1265.8|1264.8|1266.4|1265.4|1265.8|1264.8|27
1609227900000|2020-12-29 07:45:00|1265.9|1264.9|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|41
1609228200000|2020-12-29 07:50:00|1266.4|1265.4|1266.9|1265.9|1267.2|1266.2|1266.4|1265.4|37
1609228500000|2020-12-29 07:55:00|1266.5|1265.5|1265.5|1264.5|1266.6|1265.6|1265.5|1264.5|90
1609228800000|2020-12-29 08:00:00|1265.7|1264.7|1267.1|1266.1|1267.2|1266.2|1265.7|1264.7|480
1609229100000|2020-12-29 08:05:00|1267|1266|1268|1267|1268.1|1267.1|1267|1266|471
1609229400000|2020-12-29 08:10:00|1268.1|1267.1|1268.2|1267.2|1268.2|1267.2|1267.8|1266.8|196
1609229700000|2020-12-29 08:15:00|1268.3|1267.3|1267.9|1266.9|1268.3|1267.3|1267.8|1266.8|288
1609230000000|2020-12-29 08:20:00|1268|1267|1266.9|1265.9|1268.1|1267.1|1266.7|1265.7|390
1609230300000|2020-12-29 08:25:00|1266.7|1265.7|1267.8|1266.8|1267.9|1266.9|1266.7|1265.7|113
1609230600000|2020-12-29 08:30:00|1267.9|1266.9|1268.1|1267.1|1268.2|1267.2|1267.6|1266.6|164
1609230900000|2020-12-29 08:35:00|1268.3|1267.3|1268.3|1267.3|1268.7|1267.7|1268.1|1267.1|332
1609231200000|2020-12-29 08:40:00|1268.2|1267.2|1268.6|1267.6|1268.7|1267.7|1268|1267|167
1609231500000|2020-12-29 08:45:00|1268.5|1267.5|1268.9|1267.9|1268.9|1267.9|1268.5|1267.5|292
1609231800000|2020-12-29 08:50:00|1268.8|1267.8|1268.7|1267.7|1269.1|1268.1|1268.7|1267.7|272
1609232100000|2020-12-29 08:55:00|1268.8|1267.8|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|224
1609232400000|2020-12-29 09:00:00|1268.3|1267.3|1268.9|1267.9|1269|1268|1267.8|1266.8|301
1609232700000|2020-12-29 09:05:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268.5|1267.5|161
1609233000000|2020-12-29 09:10:00|1268.6|1267.6|1269.1|1268.1|1269.4|1268.4|1268.5|1267.5|462
1609233300000|2020-12-29 09:15:00|1269|1268|1269|1268|1269|1268|1268.5|1267.5|279
1609233600000|2020-12-29 09:20:00|1269.1|1268.1|1269.4|1268.4|1269.5|1268.5|1268.9|1267.9|149
1609233900000|2020-12-29 09:25:00|1269.5|1268.5|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|115
1609234200000|2020-12-29 09:30:00|1269.5|1268.5|1269.6|1268.6|1269.7|1268.7|1269.4|1268.4|61
1609234500000|2020-12-29 09:35:00|1269.5|1268.5|1269.6|1268.6|1269.6|1268.6|1269.4|1268.4|64
1609234800000|2020-12-29 09:40:00|1269.7|1268.7|1269.5|1268.5|1269.7|1268.7|1269.5|1268.5|48
1609235100000|2020-12-29 09:45:00|1269.4|1268.4|1269|1268|1269.4|1268.4|1268.6|1267.6|99
1609235400000|2020-12-29 09:50:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|44
1609235700000|2020-12-29 09:55:00|1269.2|1268.2|1269.3|1268.3|1269.4|1268.4|1269.2|1268.2|83
1609236000000|2020-12-29 10:00:00|1269.2|1268.2|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|60
1609236300000|2020-12-29 10:05:00|1269.6|1268.6|1269.4|1268.4|1269.6|1268.6|1269.2|1268.2|56
1609236600000|2020-12-29 10:10:00|1269.6|1268.6|1269.8|1268.8|1269.8|1268.8|1269.5|1268.5|144
1609236900000|2020-12-29 10:15:00|1269.7|1268.7|1269.7|1268.7|1269.8|1268.8|1269.7|1268.7|47
1609237200000|2020-12-29 10:20:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.6|1268.6|48
1609237500000|2020-12-29 10:25:00|1270|1269|1269.8|1268.8|1270|1269|1269.7|1268.7|18
1609237800000|2020-12-29 10:30:00|1269.7|1268.7|1269.8|1268.8|1269.9|1268.9|1269.7|1268.7|90
1609238100000|2020-12-29 10:35:00|1269.9|1268.9|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|46
1609238400000|2020-12-29 10:40:00|1270|1269|1268.9|1267.9|1270|1269|1268.9|1267.9|300
1609238700000|2020-12-29 10:45:00|1269|1268|1269.2|1268.2|1269.2|1268.2|1268.9|1267.9|15
1609239000000|2020-12-29 10:50:00|1269|1268|1269.5|1268.5|1269.5|1268.5|1269|1268|33
1609239300000|2020-12-29 10:55:00|1269.6|1268.6|1269.3|1268.3|1269.6|1268.6|1269.2|1268.2|159
1609239600000|2020-12-29 11:00:00|1269.4|1268.4|1269.4|1268.4|1269.5|1268.5|1269.2|1268.2|66
1609239900000|2020-12-29 11:05:00|1269.5|1268.5|1269.4|1268.4|1269.6|1268.6|1269|1268|70
1609240200000|2020-12-29 11:10:00|1269.3|1268.3|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|59
1609240500000|2020-12-29 11:15:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.5|1268.5|50
1609240800000|2020-12-29 11:20:00|1269.7|1268.7|1268.4|1267.4|1269.7|1268.7|1268.3|1267.3|405
1609241100000|2020-12-29 11:25:00|1268.5|1267.5|1268.6|1267.6|1268.7|1267.7|1268.4|1267.4|118
1609241400000|2020-12-29 11:30:00|1268.5|1267.5|1268.3|1267.3|1268.6|1267.6|1268.1|1267.1|358
1609241700000|2020-12-29 11:35:00|1268.5|1267.5|1269.1|1268.1|1269.1|1268.1|1268.5|1267.5|21
1609242000000|2020-12-29 11:40:00|1269.2|1268.2|1269.1|1268.1|1269.2|1268.2|1268.8|1267.8|24
1609242300000|2020-12-29 11:45:00|1269|1268|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|19
1609242600000|2020-12-29 11:50:00|1268.9|1267.9|1268.9|1267.9|1269|1268|1268.8|1267.8|30
1609242900000|2020-12-29 11:55:00|1268.8|1267.8|1268.7|1267.7|1268.8|1267.8|1268.5|1267.5|42
1609243200000|2020-12-29 12:00:00|1268.6|1267.6|1268.7|1267.7|1268.8|1267.8|1268.6|1267.6|61
1609243500000|2020-12-29 12:05:00|1268.6|1267.6|1268.4|1267.4|1268.6|1267.6|1268.1|1267.1|165
1609243800000|2020-12-29 12:10:00|1268.3|1267.3|1268.4|1267.4|1268.5|1267.5|1268.2|1267.2|39
1609244100000|2020-12-29 12:15:00|1268.3|1267.3|1268.3|1267.3|1268.4|1267.4|1268.2|1267.2|42
1609244400000|2020-12-29 12:20:00|1268.2|1267.2|1268.6|1267.6|1268.6|1267.6|1268.1|1267.1|12
1609244700000|2020-12-29 12:25:00|1268.4|1267.4|1268.2|1267.2|1268.5|1267.5|1268.2|1267.2|34
1609245000000|2020-12-29 12:30:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|28
1609245300000|2020-12-29 12:35:00|1268.9|1267.9|1269|1268|1269.1|1268.1|1268.7|1267.7|41
1609245600000|2020-12-29 12:40:00|1268.9|1267.9|1268.3|1267.3|1268.9|1267.9|1268.3|1267.3|19
1609245900000|2020-12-29 12:45:00|1268.4|1267.4|1268.6|1267.6|1268.8|1267.8|1268.4|1267.4|22
1609246200000|2020-12-29 12:50:00|1268.7|1267.7|1268.4|1267.4|1268.7|1267.7|1268.4|1267.4|11
1609246500000|2020-12-29 12:55:00|1268.5|1267.5|1268.9|1267.9|1269|1268|1268.5|1267.5|8
1609246800000|2020-12-29 13:00:00|1269|1268|1269.1|1268.1|1269.1|1268.1|1268.9|1267.9|57
1609247100000|2020-12-29 13:05:00|1269|1268|1268.8|1267.8|1269.1|1268.1|1268.7|1267.7|62
1609247400000|2020-12-29 13:10:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|112
1609247700000|2020-12-29 13:15:00|1269.2|1268.2|1268.9|1267.9|1269.3|1268.3|1268.6|1267.6|119
1609248000000|2020-12-29 13:20:00|1269|1268|1269.1|1268.1|1269.3|1268.3|1268.8|1267.8|105
1609248300000|2020-12-29 13:25:00|1269.2|1268.2|1268.9|1267.9|1269.2|1268.2|1268.8|1267.8|151
1609248600000|2020-12-29 13:30:00|1268.8|1267.8|1269.2|1268.2|1269.4|1268.4|1268.8|1267.8|25
1609248900000|2020-12-29 13:35:00|1269.1|1268.1|1268.9|1267.9|1269.1|1268.1|1268.7|1267.7|44
1609249200000|2020-12-29 13:40:00|1268.8|1267.8|1268.9|1267.9|1269.1|1268.1|1268.7|1267.7|93
1609249500000|2020-12-29 13:45:00|1269|1268|1269.3|1268.3|1269.4|1268.4|1268.8|1267.8|33
1609249800000|2020-12-29 13:50:00|1269.2|1268.2|1269.6|1268.6|1269.8|1268.8|1269.2|1268.2|62
1609250100000|2020-12-29 13:55:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.4|1268.4|40
1609250400000|2020-12-29 14:00:00|1269.9|1268.9|1269.8|1268.8|1270|1269|1269.6|1268.6|95
1609250700000|2020-12-29 14:05:00|1269.9|1268.9|1269.7|1268.7|1270.2|1269.2|1269.7|1268.7|185
1609251000000|2020-12-29 14:10:00|1269.8|1268.8|1269.5|1268.5|1269.8|1268.8|1269.5|1268.5|83
1609251300000|2020-12-29 14:15:00|1269.4|1268.4|1269.5|1268.5|1269.6|1268.6|1269.2|1268.2|98
1609251600000|2020-12-29 14:20:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1268.7|1267.7|78
1609251900000|2020-12-29 14:25:00|1269.1|1268.1|1269|1268|1269.2|1268.2|1268.7|1267.7|544
1609252200000|2020-12-29 14:30:00|1268.7|1268.2|1270.7|1270.2|1271.4|1270.9|1267.5|1267|7376
1609252500000|2020-12-29 14:35:00|1270.6|1270.1|1270.7|1270.2|1271.6|1271.1|1270|1269.5|2495
1609252800000|2020-12-29 14:40:00|1270.8|1270.3|1270.5|1270|1271.9|1271.4|1270.3|1269.8|2911
1609253100000|2020-12-29 14:45:00|1270.6|1270.1|1271.5|1271|1272|1271.5|1270.5|1270|2131
1609253400000|2020-12-29 14:50:00|1271.6|1271.1|1271.5|1271|1272.7|1272.2|1271.5|1271|1893
1609253700000|2020-12-29 14:55:00|1271.4|1270.9|1270.4|1269.9|1271.7|1271.2|1269.1|1268.6|1898
1609254000000|2020-12-29 15:00:00|1270.3|1269.8|1271.5|1271|1271.6|1271.1|1270|1269.5|1668
1609254300000|2020-12-29 15:05:00|1271.4|1270.9|1271.3|1270.8|1271.5|1271|1270.6|1270.1|1215
1609254600000|2020-12-29 15:10:00|1271.4|1270.9|1268.4|1267.9|1271.5|1271|1267.9|1267.4|1395
1609254900000|2020-12-29 15:15:00|1268.5|1268|1270.3|1269.8|1270.5|1270|1268.4|1267.9|2019
1609255200000|2020-12-29 15:20:00|1270.4|1269.9|1272.4|1271.9|1272.6|1272.1|1270.3|1269.8|1849
1609255500000|2020-12-29 15:25:00|1272.3|1271.8|1271.2|1270.7|1272.4|1271.9|1270.9|1270.4|1025
1609255800000|2020-12-29 15:30:00|1271.3|1270.8|1272.1|1271.6|1272.4|1271.9|1271|1270.5|1219
1609256100000|2020-12-29 15:35:00|1272.2|1271.7|1273.1|1272.6|1273.6|1273.1|1271.7|1271.2|1120
1609256400000|2020-12-29 15:40:00|1273.2|1272.7|1273.7|1273.2|1273.7|1273.2|1273|1272.5|947
1609256700000|2020-12-29 15:45:00|1273.6|1273.1|1273.8|1273.3|1274.1|1273.6|1273.1|1272.6|1061
1609257000000|2020-12-29 15:50:00|1273.7|1273.2|1274|1273.5|1274.1|1273.6|1273.2|1272.7|1529
1609257300000|2020-12-29 15:55:00|1274.1|1273.6|1274.3|1273.8|1274.7|1274.2|1274|1273.5|1080
1609257600000|2020-12-29 16:00:00|1274.5|1274|1273.4|1272.9|1274.7|1274.2|1273.3|1272.8|1104
1609257900000|2020-12-29 16:05:00|1273.5|1273|1274.8|1274.3|1274.8|1274.3|1273.4|1272.9|934
1609258200000|2020-12-29 16:10:00|1274.7|1274.2|1274.2|1273.7|1274.9|1274.4|1273.9|1273.4|877
1609258500000|2020-12-29 16:15:00|1274.3|1273.8|1273.7|1273.2|1274.3|1273.8|1273|1272.5|686
1609258800000|2020-12-29 16:20:00|1273.6|1273.1|1274.4|1273.9|1274.6|1274.1|1273.5|1273|843
1609259100000|2020-12-29 16:25:00|1274.5|1274|1275.2|1274.7|1275.3|1274.8|1274.4|1273.9|1427
1609259400000|2020-12-29 16:30:00|1275.1|1274.6|1275|1274.5|1275.5|1275|1275|1274.5|1153
1609259700000|2020-12-29 16:35:00|1274.9|1274.4|1276.2|1275.7|1276.2|1275.7|1274.9|1274.4|1056
1609260000000|2020-12-29 16:40:00|1276.1|1275.6|1274.8|1274.3|1276.1|1275.6|1272.7|1272.2|3318
1609260300000|2020-12-29 16:45:00|1274.9|1274.4|1275.2|1274.7|1275.4|1274.9|1274.5|1274|1246
1609260600000|2020-12-29 16:50:00|1275.3|1274.8|1275|1274.5|1275.8|1275.3|1275|1274.5|1072
1609260900000|2020-12-29 16:55:00|1275.1|1274.6|1275.6|1275.1|1275.8|1275.3|1274.8|1274.3|1060
1609261200000|2020-12-29 17:00:00|1275.5|1275|1274.7|1274.2|1275.5|1275|1273.6|1273.1|1409
1609261500000|2020-12-29 17:05:00|1274.6|1274.1|1275|1274.5|1275.1|1274.6|1274.6|1274.1|722
1609261800000|2020-12-29 17:10:00|1274.9|1274.4|1274.4|1273.9|1274.9|1274.4|1273.9|1273.4|514
1609262100000|2020-12-29 17:15:00|1274.5|1274|1274.2|1273.7|1275|1274.5|1274.1|1273.6|535
1609262400000|2020-12-29 17:20:00|1274.1|1273.6|1273.1|1272.6|1274.1|1273.6|1272.9|1272.4|573
1609262700000|2020-12-29 17:25:00|1273|1272.5|1273.7|1273.2|1274|1273.5|1272.8|1272.3|647
1609263000000|2020-12-29 17:30:00|1273.6|1273.1|1273|1272.5|1273.7|1273.2|1272.6|1272.1|799
1609263300000|2020-12-29 17:35:00|1273.1|1272.6|1272.7|1272.2|1273.6|1273.1|1272.4|1271.9|735
1609263600000|2020-12-29 17:40:00|1272.8|1272.3|1273.2|1272.7|1273.4|1272.9|1272.8|1272.3|670
1609263900000|2020-12-29 17:45:00|1273.1|1272.6|1272.5|1272|1273.3|1272.8|1272.3|1271.8|695
1609264200000|2020-12-29 17:50:00|1272.3|1271.8|1272.4|1271.9|1272.6|1272.1|1272|1271.5|599
1609264500000|2020-12-29 17:55:00|1272.3|1271.8|1273.2|1272.7|1273.2|1272.7|1272.3|1271.8|547
1609264800000|2020-12-29 18:00:00|1273.1|1272.6|1272.9|1272.4|1273.1|1272.6|1272.8|1272.3|412
1609265100000|2020-12-29 18:05:00|1272.8|1272.3|1273.5|1273|1273.7|1273.2|1272.8|1272.3|642
1609265400000|2020-12-29 18:10:00|1273.4|1272.9|1273.7|1273.2|1274.1|1273.6|1273.3|1272.8|676
1609265700000|2020-12-29 18:15:00|1273.6|1273.1|1274|1273.5|1274.1|1273.6|1273.5|1273|604
1609266000000|2020-12-29 18:20:00|1273.8|1273.3|1274.1|1273.6|1274.1|1273.6|1273.6|1273.1|541
1609266300000|2020-12-29 18:25:00|1274|1273.5|1274.4|1273.9|1274.5|1274|1273.8|1273.3|401
1609266600000|2020-12-29 18:30:00|1274.3|1273.8|1274.5|1274|1274.5|1274|1274|1273.5|405
1609266900000|2020-12-29 18:35:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.2|1273.7|586
1609267200000|2020-12-29 18:40:00|1274.7|1274.2|1274.1|1273.6|1274.7|1274.2|1274|1273.5|480
1609267500000|2020-12-29 18:45:00|1274.2|1273.7|1274.6|1274.1|1274.6|1274.1|1274.1|1273.6|341
1609267800000|2020-12-29 18:50:00|1274.7|1274.2|1275.4|1274.9|1275.4|1274.9|1274.6|1274.1|285
1609268100000|2020-12-29 18:55:00|1275.2|1274.7|1275.8|1275.3|1275.9|1275.4|1275.2|1274.7|585
1609268400000|2020-12-29 19:00:00|1275.7|1275.2|1276|1275.5|1276.2|1275.7|1275.2|1274.7|1311
1609268700000|2020-12-29 19:05:00|1276.1|1275.6|1275.8|1275.3|1276.4|1275.9|1275.6|1275.1|1016
1609269000000|2020-12-29 19:10:00|1275.7|1275.2|1275.2|1274.7|1275.7|1275.2|1275.1|1274.6|479
1609269300000|2020-12-29 19:15:00|1275.3|1274.8|1275.9|1275.4|1275.9|1275.4|1275.3|1274.8|436
1609269600000|2020-12-29 19:20:00|1275.8|1275.3|1276.3|1275.8|1276.3|1275.8|1275.6|1275.1|478
1609269900000|2020-12-29 19:25:00|1276.2|1275.7|1275.9|1275.4|1276.4|1275.9|1275.8|1275.3|512
1609270200000|2020-12-29 19:30:00|1275.8|1275.3|1276.1|1275.6|1276.1|1275.6|1275.8|1275.3|353
1609270500000|2020-12-29 19:35:00|1276.2|1275.7|1275.9|1275.4|1276.2|1275.7|1275.4|1274.9|531
1609270800000|2020-12-29 19:40:00|1276|1275.5|1275.9|1275.4|1276|1275.5|1275.5|1275|422
1609271100000|2020-12-29 19:45:00|1276|1275.5|1275.9|1275.4|1276|1275.5|1275.4|1274.9|607
1609271400000|2020-12-29 19:50:00|1276|1275.5|1276.3|1275.8|1276.5|1276|1276|1275.5|590
1609271700000|2020-12-29 19:55:00|1276.4|1275.9|1276.5|1276|1276.9|1276.4|1276.3|1275.8|446
1609272000000|2020-12-29 20:00:00|1276.6|1276.1|1276.1|1275.6|1276.6|1276.1|1275.8|1275.3|652
1609272300000|2020-12-29 20:05:00|1275.9|1275.4|1276.2|1275.7|1276.5|1276|1275.8|1275.3|591
1609272600000|2020-12-29 20:10:00|1276.3|1275.8|1277|1276.5|1277|1276.5|1276.3|1275.8|593
1609272900000|2020-12-29 20:15:00|1276.9|1276.4|1276.7|1276.2|1277.1|1276.6|1276.6|1276.1|650
1609273200000|2020-12-29 20:20:00|1276.8|1276.3|1277.3|1276.8|1277.3|1276.8|1276.8|1276.3|598
1609273500000|2020-12-29 20:25:00|1277.4|1276.9|1276.9|1276.4|1277.4|1276.9|1276.7|1276.2|683
1609273800000|2020-12-29 20:30:00|1276.8|1276.3|1277.1|1276.6|1277.1|1276.6|1276.4|1275.9|609
1609274100000|2020-12-29 20:35:00|1277|1276.5|1276.5|1276|1277|1276.5|1276.4|1275.9|694
1609274400000|2020-12-29 20:40:00|1276.6|1276.1|1276.2|1275.7|1276.8|1276.3|1276.2|1275.7|512
1609274700000|2020-12-29 20:45:00|1276.3|1275.8|1276.7|1276.2|1276.7|1276.2|1276.2|1275.7|1030
1609275000000|2020-12-29 20:50:00|1276.6|1276.1|1275.7|1275.2|1276.8|1276.3|1275.7|1275.2|1372
1609275300000|2020-12-29 20:55:00|1275.8|1275.3|1276.2|1275.7|1276.3|1275.8|1274.9|1274.4|8989
1609275600000|2020-12-29 21:00:00|1276.5|1275.5|1275.9|1274.9|1276.9|1275.9|1275.6|1274.6|949
1609275900000|2020-12-29 21:05:00|1275.8|1274.8|1276.1|1275.1|1276.3|1275.3|1275.8|1274.8|83
1609276200000|2020-12-29 21:10:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1276|1275|44
1609277100000|2020-12-29 21:25:00|1277.1|1276.1|1277|1276|1277.3|1276.3|1277|1276|45
1609277400000|2020-12-29 21:30:00|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|6
1609278900000|2020-12-29 21:55:00|1277.3|1276.3|1276.3|1275.3|1277.3|1276.3|1276.3|1275.3|19
1609279500000|2020-12-29 22:05:00|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|5
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1274.7|1272.7|1275.3|1273.3|1274.5|1272.5|0
1609283100000|2020-12-29 23:05:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.2|1272.2|0
1609283400000|2020-12-29 23:10:00|1274.7|1272.7|1274.5|1272.5|1274.7|1272.7|1274.3|1272.3|0
1609283700000|2020-12-29 23:15:00|1274.4|1272.4|1273.6|1271.6|1274.5|1272.5|1273.5|1271.5|0
1609284000000|2020-12-29 23:20:00|1273.5|1271.5|1273.3|1271.3|1273.6|1271.6|1273|1271|0
1609284300000|2020-12-29 23:25:00|1273.4|1271.4|1273.6|1271.6|1273.7|1271.7|1273.4|1271.4|0
1609284600000|2020-12-29 23:30:00|1273.7|1271.7|1274.1|1272.1|1274.2|1272.2|1273.6|1271.6|0
1609284900000|2020-12-29 23:35:00|1274.2|1272.2|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|0
1609285200000|2020-12-29 23:40:00|1274.4|1272.4|1274.6|1272.6|1274.7|1272.7|1274.2|1272.2|0
1609285500000|2020-12-29 23:45:00|1274.5|1272.5|1274.1|1272.1|1274.6|1272.6|1274.1|1272.1|0
1609285800000|2020-12-29 23:50:00|1274.2|1272.2|1274.3|1272.3|1274.4|1272.4|1274.1|1272.1|0
1609286100000|2020-12-29 23:55:00|1274.2|1272.2|1273.8|1271.8|1274.3|1272.3|1273.8|1271.8|0
1609286400000|2020-12-30 00:00:00|1273.7|1271.7|1272.6|1270.6|1274|1272|1272.3|1270.3|0
1609286700000|2020-12-30 00:05:00|1272.4|1270.4|1272.4|1270.4|1272.7|1270.7|1272.1|1270.1|0
1609287000000|2020-12-30 00:10:00|1272.5|1270.5|1272.4|1270.4|1272.8|1270.8|1272.1|1270.1|0
1609287300000|2020-12-30 00:15:00|1272.3|1270.3|1272.4|1270.4|1272.6|1270.6|1272.2|1270.2|0
1609287600000|2020-12-30 00:20:00|1272.3|1270.3|1272.9|1270.9|1273.1|1271.1|1272.3|1270.3|0
1609287900000|2020-12-30 00:25:00|1272.8|1270.8|1273.6|1271.6|1273.7|1271.7|1272.7|1270.7|0
1609288200000|2020-12-30 00:30:00|1273.5|1271.5|1273.2|1271.2|1273.7|1271.7|1273|1271|0
1609288500000|2020-12-30 00:35:00|1273.1|1271.1|1273.1|1271.1|1273.2|1271.2|1272.8|1270.8|0
1609288800000|2020-12-30 00:40:00|1273.2|1271.2|1273.4|1271.4|1273.6|1271.6|1273.2|1271.2|0
1609289100000|2020-12-30 00:45:00|1273.3|1271.3|1273.4|1271.4|1273.6|1271.6|1273.1|1271.1|0
1609289400000|2020-12-30 00:50:00|1273.5|1271.5|1273.6|1271.6|1273.8|1271.8|1272.9|1270.9|0
1609289700000|2020-12-30 00:55:00|1273.7|1271.7|1273.1|1271.1|1273.7|1271.7|1273.1|1271.1|0
1609290000000|2020-12-30 01:00:00|1273|1271|1276.7|1275.7|1277.5|1276.5|1272.8|1270.8|53
1609290300000|2020-12-30 01:05:00|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|2
1609290600000|2020-12-30 01:10:00|1277.5|1276.5|1278.2|1277.2|1279.1|1278.1|1277.5|1276.5|27
1609290900000|2020-12-30 01:15:00|1277.8|1276.8|1279.3|1278.3|1279.8|1278.8|1277.5|1276.5|68
1609291200000|2020-12-30 01:20:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.7|1277.7|3
1609291500000|2020-12-30 01:25:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.3|1277.3|13
1609291800000|2020-12-30 01:30:00|1280.6|1279.6|1280.9|1279.9|1280.9|1279.9|1280.6|1279.6|15
1609292100000|2020-12-30 01:35:00|1280|1279|1281.3|1280.3|1281.3|1280.3|1279.7|1278.7|8
1609292400000|2020-12-30 01:40:00|1281.7|1280.7|1281.7|1280.7|1281.9|1280.9|1281.7|1280.7|15
1609292700000|2020-12-30 01:45:00|1281.9|1280.9|1281.9|1280.9|1282.6|1281.6|1281.8|1280.8|37
1609293000000|2020-12-30 01:50:00|1282.3|1281.3|1281.5|1280.5|1282.3|1281.3|1281.5|1280.5|10
1609293300000|2020-12-30 01:55:00|1281.6|1280.6|1281.7|1280.7|1281.9|1280.9|1281.6|1280.6|12
1609293600000|2020-12-30 02:00:00|1281.9|1280.9|1283.2|1282.2|1283.9|1282.9|1281.9|1280.9|61
1609293900000|2020-12-30 02:05:00|1283.3|1282.3|1284.7|1283.7|1284.7|1283.7|1283.2|1282.2|77
1609294200000|2020-12-30 02:10:00|1285|1284|1284.8|1283.8|1285.3|1284.3|1284.8|1283.8|37
1609294500000|2020-12-30 02:15:00|1285|1284|1284.2|1283.2|1285.1|1284.1|1284.2|1283.2|21
1609294800000|2020-12-30 02:20:00|1284.4|1283.4|1284.5|1283.5|1284.9|1283.9|1284.2|1283.2|19
1609295100000|2020-12-30 02:25:00|1284.4|1283.4|1285.9|1284.9|1286|1285|1284.4|1283.4|34
1609295400000|2020-12-30 02:30:00|1286.1|1285.1|1285.6|1284.6|1286.4|1285.4|1285.6|1284.6|27
1609295700000|2020-12-30 02:35:00|1285.5|1284.5|1286.2|1285.2|1286.4|1285.4|1285.4|1284.4|23
1609296000000|2020-12-30 02:40:00|1286.4|1285.4|1287.4|1286.4|1287.4|1286.4|1286.4|1285.4|9
1609296300000|2020-12-30 02:45:00|1287.7|1286.7|1288|1287|1288.4|1287.4|1287.6|1286.6|13
1609296600000|2020-12-30 02:50:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|6
1609296900000|2020-12-30 02:55:00|1288.8|1287.8|1289.3|1288.3|1289.4|1288.4|1288.3|1287.3|34
1609297200000|2020-12-30 03:00:00|1289.6|1288.6|1289|1288|1289.6|1288.6|1289|1288|5
1609297500000|2020-12-30 03:05:00|1288.9|1287.9|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|4
1609297800000|2020-12-30 03:10:00|1289.5|1288.5|1289.3|1288.3|1289.6|1288.6|1289.2|1288.2|9
1609298100000|2020-12-30 03:15:00|1289.8|1288.8|1290.5|1289.5|1290.5|1289.5|1289.5|1288.5|32
1609298400000|2020-12-30 03:20:00|1290.8|1289.8|1290.7|1289.7|1290.8|1289.8|1290.4|1289.4|25
1609298700000|2020-12-30 03:25:00|1290.4|1289.4|1289.8|1288.8|1290.4|1289.4|1289.8|1288.8|10
1609299000000|2020-12-30 03:30:00|1290.2|1289.2|1289.8|1288.8|1290.2|1289.2|1289.8|1288.8|9
1609299300000|2020-12-30 03:35:00|1289.9|1288.9|1289.9|1288.9|1290|1289|1289.7|1288.7|24
1609299600000|2020-12-30 03:40:00|1289.7|1288.7|1289.7|1288.7|1290.1|1289.1|1289.5|1288.5|34
1609299900000|2020-12-30 03:45:00|1289.3|1288.3|1288.3|1287.3|1289.3|1288.3|1288.3|1287.3|35
1609300200000|2020-12-30 03:50:00|1288.5|1287.5|1288.2|1287.2|1288.7|1287.7|1288.1|1287.1|13
1609300500000|2020-12-30 03:55:00|1288|1287|1288.1|1287.1|1288.5|1287.5|1288|1287|5
1609300800000|2020-12-30 04:00:00|1288.2|1287.2|1288.4|1287.4|1288.4|1287.4|1288.2|1287.2|11
1609301100000|2020-12-30 04:05:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.3|1287.3|29
1609301400000|2020-12-30 04:10:00|1288.7|1287.7|1289.4|1288.4|1289.5|1288.5|1288.7|1287.7|38
1609301700000|2020-12-30 04:15:00|1289.3|1288.3|1290|1289|1290|1289|1289.3|1288.3|8
1609302000000|2020-12-30 04:20:00|1290.2|1289.2|1290|1289|1290.2|1289.2|1289.8|1288.8|17
1609302300000|2020-12-30 04:25:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.6|1288.6|6
1609302600000|2020-12-30 04:30:00|1290|1289|1290|1289|1290.2|1289.2|1290|1289|3
1609302900000|2020-12-30 04:35:00|1290.4|1289.4|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|13
1609303200000|2020-12-30 04:40:00|1290.4|1289.4|1290.5|1289.5|1290.8|1289.8|1290.4|1289.4|7
1609303500000|2020-12-30 04:45:00|1291.2|1290.2|1290.8|1289.8|1291.2|1290.2|1290.8|1289.8|10
1609303800000|2020-12-30 04:50:00|1290.5|1289.5|1290.9|1289.9|1290.9|1289.9|1290.5|1289.5|4
1609304100000|2020-12-30 04:55:00|1291.1|1290.1|1290.9|1289.9|1291.2|1290.2|1290.9|1289.9|5
1609304400000|2020-12-30 05:00:00|1290.5|1289.5|1291.5|1290.5|1291.5|1290.5|1290.2|1289.2|31
1609304700000|2020-12-30 05:05:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.2|1290.2|8
1609305000000|2020-12-30 05:10:00|1292.5|1291.5|1292.7|1291.7|1292.7|1291.7|1292.5|1291.5|5
1609305300000|2020-12-30 05:15:00|1292.4|1291.4|1292.5|1291.5|1292.6|1291.6|1292.4|1291.4|4
1609305600000|2020-12-30 05:20:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|8
1609305900000|2020-12-30 05:25:00|1292.7|1291.7|1293.2|1292.2|1293.2|1292.2|1292.4|1291.4|13
1609306200000|2020-12-30 05:30:00|1293.1|1292.1|1293.5|1292.5|1293.8|1292.8|1292.8|1291.8|19
1609306500000|2020-12-30 05:35:00|1293.4|1292.4|1292.3|1291.3|1293.4|1292.4|1292.3|1291.3|6
1609306800000|2020-12-30 05:40:00|1291.9|1290.9|1291.8|1290.8|1292.3|1291.3|1291.6|1290.6|31
1609307100000|2020-12-30 05:45:00|1291.9|1290.9|1292.4|1291.4|1292.4|1291.4|1291.9|1290.9|2
1609307400000|2020-12-30 05:50:00|1292.3|1291.3|1292.6|1291.6|1292.7|1291.7|1292.1|1291.1|7
1609307700000|2020-12-30 05:55:00|1292.5|1291.5|1291.9|1290.9|1292.6|1291.6|1291.9|1290.9|43
1609308000000|2020-12-30 06:00:00|1292.2|1291.2|1292.8|1291.8|1292.8|1291.8|1291.9|1290.9|20
1609308300000|2020-12-30 06:05:00|1292.6|1291.6|1293|1292|1293.1|1292.1|1292.6|1291.6|3
1609308600000|2020-12-30 06:10:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.3|1292.3|17
1609308900000|2020-12-30 06:15:00|1293.5|1292.5|1292.9|1291.9|1293.5|1292.5|1292.9|1291.9|7
1609309200000|2020-12-30 06:20:00|1292.7|1291.7|1293|1292|1293|1292|1292.6|1291.6|44
1609309500000|2020-12-30 06:25:00|1293.1|1292.1|1292.4|1291.4|1293.1|1292.1|1292.4|1291.4|11
1609309800000|2020-12-30 06:30:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.7|1291.7|10
1609310100000|2020-12-30 06:35:00|1293.2|1292.2|1293.2|1292.2|1293.4|1292.4|1293.1|1292.1|15
1609310400000|2020-12-30 06:40:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1293.4|1292.4|15
1609310700000|2020-12-30 06:45:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.4|1292.4|6
1609311000000|2020-12-30 06:50:00|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1
1609311300000|2020-12-30 06:55:00|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|14
1609311600000|2020-12-30 07:00:00|1292.1|1291.1|1293.3|1292.3|1293.3|1292.3|1291.7|1290.7|61
1609311900000|2020-12-30 07:05:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1293.7|1292.7|55
1609312200000|2020-12-30 07:10:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.4|1292.4|57
1609312500000|2020-12-30 07:15:00|1293.6|1292.6|1293.2|1292.2|1293.6|1292.6|1293|1292|58
1609312800000|2020-12-30 07:20:00|1293.4|1292.4|1293.9|1292.9|1293.9|1292.9|1293.4|1292.4|16
1609313100000|2020-12-30 07:25:00|1293.7|1292.7|1293.9|1292.9|1293.9|1292.9|1293.3|1292.3|46
1609313400000|2020-12-30 07:30:00|1294|1293|1294.3|1293.3|1294.4|1293.4|1294|1293|28
1609313700000|2020-12-30 07:35:00|1294.1|1293.1|1293.8|1292.8|1294.2|1293.2|1293.5|1292.5|75
1609314000000|2020-12-30 07:40:00|1293.7|1292.7|1293.1|1292.1|1294|1293|1293.1|1292.1|60
1609314300000|2020-12-30 07:45:00|1293|1292|1292.6|1291.6|1293|1292|1292.3|1291.3|91
1609314600000|2020-12-30 07:50:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.4|1291.4|91
1609314900000|2020-12-30 07:55:00|1292.6|1291.6|1292.4|1291.4|1292.8|1291.8|1292.3|1291.3|171
1609315200000|2020-12-30 08:00:00|1292.3|1291.3|1293.5|1292.5|1293.8|1292.8|1292.2|1291.2|315
1609315500000|2020-12-30 08:05:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1292.4|1291.4|281
1609315800000|2020-12-30 08:10:00|1293.2|1292.2|1294.1|1293.1|1294.3|1293.3|1293.2|1292.2|250
1609316100000|2020-12-30 08:15:00|1294|1293|1293.7|1292.7|1294|1293|1293.1|1292.1|182
1609316400000|2020-12-30 08:20:00|1293.6|1292.6|1293.7|1292.7|1293.7|1292.7|1293.1|1292.1|138
1609316700000|2020-12-30 08:25:00|1293.6|1292.6|1295|1294|1295.1|1294.1|1293.5|1292.5|200
1609317000000|2020-12-30 08:30:00|1294.9|1293.9|1294.9|1293.9|1295.7|1294.7|1294.9|1293.9|226
1609317300000|2020-12-30 08:35:00|1294.8|1293.8|1295.3|1294.3|1295.5|1294.5|1294.8|1293.8|60
1609317600000|2020-12-30 08:40:00|1295.4|1294.4|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|47
1609317900000|2020-12-30 08:45:00|1295|1294|1295.1|1294.1|1295.1|1294.1|1294.7|1293.7|53
1609318200000|2020-12-30 08:50:00|1295|1294|1294.3|1293.3|1295|1294|1294.1|1293.1|184
1609318500000|2020-12-30 08:55:00|1294.4|1293.4|1294.3|1293.3|1294.8|1293.8|1294.1|1293.1|81
1609318800000|2020-12-30 09:00:00|1294.2|1293.2|1293.5|1292.5|1294.2|1293.2|1293.3|1292.3|196
1609319100000|2020-12-30 09:05:00|1293.6|1292.6|1294.2|1293.2|1294.3|1293.3|1293.6|1292.6|65
1609319400000|2020-12-30 09:10:00|1294.1|1293.1|1294.7|1293.7|1294.8|1293.8|1294.1|1293.1|60
1609319700000|2020-12-30 09:15:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294|1293|102
1609320000000|2020-12-30 09:20:00|1294.9|1293.9|1294.7|1293.7|1295.1|1294.1|1294.6|1293.6|72
1609320300000|2020-12-30 09:25:00|1294.8|1293.8|1294.6|1293.6|1294.9|1293.9|1294.5|1293.5|64
1609320600000|2020-12-30 09:30:00|1294.4|1293.4|1294.5|1293.5|1294.8|1293.8|1294.4|1293.4|47
1609320900000|2020-12-30 09:35:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294|1293|59
1609321200000|2020-12-30 09:40:00|1294.7|1293.7|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|80
1609321500000|2020-12-30 09:45:00|1295|1294|1294.7|1293.7|1295.2|1294.2|1294.6|1293.6|95
1609321800000|2020-12-30 09:50:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|75
1609322100000|2020-12-30 09:55:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|29
1609322400000|2020-12-30 10:00:00|1294.6|1293.6|1295|1294|1295.1|1294.1|1294.6|1293.6|11
1609322700000|2020-12-30 10:05:00|1295.2|1294.2|1295.1|1294.1|1295.4|1294.4|1294.9|1293.9|91
1609323000000|2020-12-30 10:10:00|1295|1294|1295|1294|1295.1|1294.1|1294.9|1293.9|12
1609323300000|2020-12-30 10:15:00|1294.8|1293.8|1295.3|1294.3|1295.4|1294.4|1294.7|1293.7|63
1609323600000|2020-12-30 10:20:00|1295.2|1294.2|1295.7|1294.7|1295.8|1294.8|1295.2|1294.2|53
1609323900000|2020-12-30 10:25:00|1295.6|1294.6|1294.9|1293.9|1295.6|1294.6|1294.9|1293.9|343
1609324200000|2020-12-30 10:30:00|1294.8|1293.8|1294.1|1293.1|1294.8|1293.8|1293.8|1292.8|386
1609324500000|2020-12-30 10:35:00|1294.2|1293.2|1294.3|1293.3|1294.3|1293.3|1294|1293|12
1609324800000|2020-12-30 10:40:00|1294.5|1293.5|1293.8|1292.8|1294.5|1293.5|1293.8|1292.8|56
1609325100000|2020-12-30 10:45:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.9|1292.9|14
1609325400000|2020-12-30 10:50:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|28
1609325700000|2020-12-30 10:55:00|1294.5|1293.5|1294.4|1293.4|1294.6|1293.6|1294.4|1293.4|21
1609326000000|2020-12-30 11:00:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|66
1609326300000|2020-12-30 11:05:00|1294|1293|1294|1293|1294.3|1293.3|1293.9|1292.9|30
1609326600000|2020-12-30 11:10:00|||||||||1
1609326900000|2020-12-30 11:15:00|1293.9|1292.9|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|33
1609327200000|2020-12-30 11:20:00|1293.7|1292.7|1292.5|1291.5|1293.7|1292.7|1292.4|1291.4|74
1609327500000|2020-12-30 11:25:00|1292.4|1291.4|1293|1292|1293.1|1292.1|1292.4|1291.4|63
1609327800000|2020-12-30 11:30:00|1293.1|1292.1|1293|1292|1293.2|1292.2|1292.9|1291.9|30
1609328100000|2020-12-30 11:35:00|1293.3|1292.3|1293.5|1292.5|1293.5|1292.5|1293.2|1292.2|117
1609328400000|2020-12-30 11:40:00|1293.4|1292.4|1293.4|1292.4|1293.5|1292.5|1293.1|1292.1|112
1609328700000|2020-12-30 11:45:00|1293.3|1292.3|1293.5|1292.5|1293.8|1292.8|1293.3|1292.3|166
1609329000000|2020-12-30 11:50:00|1293.4|1292.4|1293.3|1292.3|1293.5|1292.5|1293.2|1292.2|33
1609329300000|2020-12-30 11:55:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.5|1292.5|206
1609329600000|2020-12-30 12:00:00|1293.8|1292.8|1293|1292|1293.8|1292.8|1292.6|1291.6|166
1609329900000|2020-12-30 12:05:00|1292.8|1291.8|1293.1|1292.1|1293.2|1292.2|1292.8|1291.8|26
1609330200000|2020-12-30 12:10:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|47
1609330500000|2020-12-30 12:15:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.5|1292.5|4
1609330800000|2020-12-30 12:20:00|1293.3|1292.3|1293.4|1292.4|1293.9|1292.9|1293.2|1292.2|223
1609331100000|2020-12-30 12:25:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1293.3|1292.3|8
1609331400000|2020-12-30 12:30:00|1293.2|1292.2|1293.3|1292.3|1293.5|1292.5|1293.1|1292.1|20
1609331700000|2020-12-30 12:35:00|1292.8|1291.8|1292.8|1291.8|1292.9|1291.9|1292.6|1291.6|45
1609332000000|2020-12-30 12:40:00|1292.6|1291.6|1293.2|1292.2|1293.2|1292.2|1292.6|1291.6|25
1609332300000|2020-12-30 12:45:00|1293.1|1292.1|1293.3|1292.3|1293.3|1292.3|1292.9|1291.9|22
1609332600000|2020-12-30 12:50:00|1293.2|1292.2|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|28
1609332900000|2020-12-30 12:55:00|1292.9|1291.9|1292.7|1291.7|1293.3|1292.3|1292.7|1291.7|67
1609333200000|2020-12-30 13:00:00|1292.9|1291.9|1293.1|1292.1|1293.5|1292.5|1292.8|1291.8|113
1609333500000|2020-12-30 13:05:00|1292.9|1291.9|1293.5|1292.5|1293.5|1292.5|1292.9|1291.9|78
1609333800000|2020-12-30 13:10:00|1293.6|1292.6|1293.6|1292.6|1293.9|1292.9|1293.6|1292.6|113
1609334100000|2020-12-30 13:15:00|1293.5|1292.5|1293.9|1292.9|1294.2|1293.2|1293.5|1292.5|164
1609334400000|2020-12-30 13:20:00|1294|1293|1294.6|1293.6|1294.7|1293.7|1293.9|1292.9|282
1609334700000|2020-12-30 13:25:00|1294.7|1293.7|1294.8|1293.8|1294.8|1293.8|1294.6|1293.6|152
1609335000000|2020-12-30 13:30:00|1294.7|1293.7|1294.2|1293.2|1294.7|1293.7|1294.2|1293.2|131
1609335300000|2020-12-30 13:35:00|1294.1|1293.1|1293.9|1292.9|1294.2|1293.2|1293.8|1292.8|70
1609335600000|2020-12-30 13:40:00|1293.6|1292.6|1293.4|1292.4|1293.9|1292.9|1293.3|1292.3|118
1609335900000|2020-12-30 13:45:00|1293.3|1292.3|1293.1|1292.1|1293.5|1292.5|1292.9|1291.9|122
1609336200000|2020-12-30 13:50:00|1292.8|1291.8|1292.7|1291.7|1293|1292|1292.6|1291.6|99
1609336500000|2020-12-30 13:55:00|1292.8|1291.8|1292.4|1291.4|1293|1292|1292.2|1291.2|291
1609336800000|2020-12-30 14:00:00|1292.5|1291.5|1292.5|1291.5|1293|1292|1292.4|1291.4|170
1609337100000|2020-12-30 14:05:00|1292.4|1291.4|1292.7|1291.7|1292.8|1291.8|1292.4|1291.4|217
1609337400000|2020-12-30 14:10:00|1292.6|1291.6|1292.1|1291.1|1292.9|1291.9|1292.1|1291.1|51
1609337700000|2020-12-30 14:15:00|1292.3|1291.3|1291.9|1290.9|1292.5|1291.5|1291.8|1290.8|237
1609338000000|2020-12-30 14:20:00|1292|1291|1292.1|1291.1|1292.3|1291.3|1291.5|1290.5|91
1609338300000|2020-12-30 14:25:00|1292|1291|1292|1291|1292.5|1291.5|1291.9|1290.9|212
1609338600000|2020-12-30 14:30:00|1291.7|1291.2|1291.8|1291.3|1294.4|1293.9|1291.5|1291|6092
1609338900000|2020-12-30 14:35:00|1291.9|1291.4|1290.9|1290.4|1292.5|1292|1290.9|1290.4|3062
1609339200000|2020-12-30 14:40:00|1290.8|1290.3|1292.7|1292.2|1293|1292.5|1290.7|1290.2|2595
1609339500000|2020-12-30 14:45:00|1292.8|1292.3|1292.9|1292.4|1293.5|1293|1291.9|1291.4|2307
1609339800000|2020-12-30 14:50:00|1293|1292.5|1292.7|1292.2|1293.1|1292.6|1291.2|1290.7|2281
1609340100000|2020-12-30 14:55:00|1292.6|1292.1|1293.7|1293.2|1293.7|1293.2|1291.6|1291.1|2176
1609340400000|2020-12-30 15:00:00|1293.8|1293.3|1293.7|1293.2|1294.6|1294.1|1293|1292.5|2205
1609340700000|2020-12-30 15:05:00|1293.8|1293.3|1293.2|1292.7|1294.1|1293.6|1292.9|1292.4|1443
1609341000000|2020-12-30 15:10:00|1293.1|1292.6|1292.6|1292.1|1293.6|1293.1|1292.2|1291.7|1747
1609341300000|2020-12-30 15:15:00|1292.5|1292|1294.1|1293.6|1294.2|1293.7|1291.9|1291.4|1582
1609341600000|2020-12-30 15:20:00|1294.2|1293.7|1294.5|1294|1294.6|1294.1|1293.8|1293.3|1695
1609341900000|2020-12-30 15:25:00|1294.4|1293.9|1294.7|1294.2|1294.7|1294.2|1293.9|1293.4|1767
1609342200000|2020-12-30 15:30:00|1294.8|1294.3|1294.6|1294.1|1295.3|1294.8|1294.3|1293.8|1407
1609342500000|2020-12-30 15:35:00|1294.4|1293.9|1294.1|1293.6|1294.7|1294.2|1293.1|1292.6|1706
1609342800000|2020-12-30 15:40:00|1294|1293.5|1295.1|1294.6|1295.1|1294.6|1294|1293.5|1739
1609343100000|2020-12-30 15:45:00|1295|1294.5|1295|1294.5|1295.2|1294.7|1294.4|1293.9|1446
1609343400000|2020-12-30 15:50:00|1295.1|1294.6|1295|1294.5|1295.7|1295.2|1295|1294.5|1622
1609343700000|2020-12-30 15:55:00|1294.9|1294.4|1295.9|1295.4|1296|1295.5|1294.9|1294.4|1321
1609344000000|2020-12-30 16:00:00|1296|1295.5|1295.7|1295.2|1296|1295.5|1295.3|1294.8|1075
1609344300000|2020-12-30 16:05:00|1295.8|1295.3|1296.2|1295.7|1296.3|1295.8|1295.8|1295.3|1236
1609344600000|2020-12-30 16:10:00|1296.3|1295.8|1296.1|1295.6|1296.7|1296.2|1296|1295.5|1317
1609344900000|2020-12-30 16:15:00|1296|1295.5|1296.2|1295.7|1296.5|1296|1295.8|1295.3|1105
1609345200000|2020-12-30 16:20:00|1296.1|1295.6|1296.2|1295.7|1296.6|1296.1|1295.8|1295.3|1307
1609345500000|2020-12-30 16:25:00|1296.3|1295.8|1295.7|1295.2|1296.7|1296.2|1295.6|1295.1|1075
1609345800000|2020-12-30 16:30:00|1295.6|1295.1|1295.6|1295.1|1295.8|1295.3|1295.2|1294.7|1181
1609346100000|2020-12-30 16:35:00|1295.7|1295.2|1295.8|1295.3|1296.1|1295.6|1295.6|1295.1|1079
1609346400000|2020-12-30 16:40:00|1295.7|1295.2|1296.6|1296.1|1296.6|1296.1|1295.6|1295.1|1491
1609346700000|2020-12-30 16:45:00|1296.5|1296|1296.2|1295.7|1296.5|1296|1295.9|1295.4|910
1609347000000|2020-12-30 16:50:00|1296.1|1295.6|1296.8|1296.3|1296.9|1296.4|1296.1|1295.6|827
1609347300000|2020-12-30 16:55:00|1296.9|1296.4|1297|1296.5|1297.4|1296.9|1296.8|1296.3|664
1609347600000|2020-12-30 17:00:00|1296.9|1296.4|1296.8|1296.3|1297.1|1296.6|1296.5|1296|632
1609347900000|2020-12-30 17:05:00|1296.9|1296.4|1297|1296.5|1297.4|1296.9|1296.9|1296.4|933
1609348200000|2020-12-30 17:10:00|1296.9|1296.4|1296.4|1295.9|1297.2|1296.7|1296.3|1295.8|697
1609348500000|2020-12-30 17:15:00|1296.5|1296|1297|1296.5|1297|1296.5|1296.3|1295.8|532
1609348800000|2020-12-30 17:20:00|1296.9|1296.4|1296.7|1296.2|1297|1296.5|1296.5|1296|510
1609349100000|2020-12-30 17:25:00|1296.6|1296.1|1296.9|1296.4|1297.1|1296.6|1296.5|1296|745
1609349400000|2020-12-30 17:30:00|1297|1296.5|1297.2|1296.7|1297.2|1296.7|1296.6|1296.1|730
1609349700000|2020-12-30 17:35:00|1297.3|1296.8|1297.4|1296.9|1297.7|1297.2|1297.2|1296.7|783
1609350000000|2020-12-30 17:40:00|1297.3|1296.8|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|758
1609350300000|2020-12-30 17:45:00|1297.4|1296.9|1297.3|1296.8|1297.5|1297|1297.1|1296.6|476
1609350600000|2020-12-30 17:50:00|1297.2|1296.7|1296.8|1296.3|1297.4|1296.9|1296.7|1296.2|457
1609350900000|2020-12-30 17:55:00|1296.9|1296.4|1297.4|1296.9|1297.4|1296.9|1296.9|1296.4|541
1609351200000|2020-12-30 18:00:00|1297.5|1297|1297.6|1297.1|1297.7|1297.2|1297.3|1296.8|729
1609351500000|2020-12-30 18:05:00|1297.7|1297.2|1297.3|1296.8|1297.7|1297.2|1297.3|1296.8|630
1609351800000|2020-12-30 18:10:00|1297.2|1296.7|1297.6|1297.1|1297.6|1297.1|1297.2|1296.7|306
1609352100000|2020-12-30 18:15:00|1297.7|1297.2|1298|1297.5|1298.1|1297.6|1297.6|1297.1|873
1609352400000|2020-12-30 18:20:00|1297.9|1297.4|1297.8|1297.3|1298.1|1297.6|1297.4|1296.9|620
1609352700000|2020-12-30 18:25:00|1297.7|1297.2|1297.5|1297|1297.7|1297.2|1297.3|1296.8|322
1609353000000|2020-12-30 18:30:00|1297.4|1296.9|1297.6|1297.1|1297.6|1297.1|1297.2|1296.7|263
1609353300000|2020-12-30 18:35:00|1297.5|1297|1297.4|1296.9|1297.8|1297.3|1297.4|1296.9|473
1609353600000|2020-12-30 18:40:00|1297.3|1296.8|1297.8|1297.3|1297.9|1297.4|1297.2|1296.7|512
1609353900000|2020-12-30 18:45:00|1297.7|1297.2|1297.9|1297.4|1298.1|1297.6|1297.6|1297.1|664
1609354200000|2020-12-30 18:50:00|1297.8|1297.3|1297.9|1297.4|1298.1|1297.6|1297.7|1297.2|596
1609354500000|2020-12-30 18:55:00|1298|1297.5|1297.9|1297.4|1298.2|1297.7|1297.8|1297.3|427
1609354800000|2020-12-30 19:00:00|1298|1297.5|1297.9|1297.4|1298.2|1297.7|1297.6|1297.1|898
1609355100000|2020-12-30 19:05:00|1298|1297.5|1297.4|1296.9|1298|1297.5|1297.4|1296.9|716
1609355400000|2020-12-30 19:10:00|1297.3|1296.8|1297.2|1296.7|1297.6|1297.1|1296.9|1296.4|832
1609355700000|2020-12-30 19:15:00|1297.1|1296.6|1296.9|1296.4|1297.4|1296.9|1296.8|1296.3|583
1609356000000|2020-12-30 19:20:00|1296.7|1296.2|1297.7|1297.2|1297.7|1297.2|1296.7|1296.2|654
1609356300000|2020-12-30 19:25:00|1297.6|1297.1|1297.4|1296.9|1297.7|1297.2|1297.2|1296.7|554
1609356600000|2020-12-30 19:30:00|1297.3|1296.8|1296.3|1295.8|1297.8|1297.3|1296.2|1295.7|951
1609356900000|2020-12-30 19:35:00|1296.4|1295.9|1297.1|1296.6|1297.1|1296.6|1296.3|1295.8|412
1609357200000|2020-12-30 19:40:00|1297|1296.5|1297.8|1297.3|1297.8|1297.3|1297|1296.5|508
1609357500000|2020-12-30 19:45:00|1297.7|1297.2|1297.6|1297.1|1297.8|1297.3|1297|1296.5|760
1609357800000|2020-12-30 19:50:00|1297.7|1297.2|1296.7|1296.2|1297.9|1297.4|1296.6|1296.1|660
1609358100000|2020-12-30 19:55:00|1296.6|1296.1|1297.4|1296.9|1297.5|1297|1296.1|1295.6|826
1609358400000|2020-12-30 20:00:00|1297.3|1296.8|1296.8|1296.3|1297.6|1297.1|1296.8|1296.3|952
1609358700000|2020-12-30 20:05:00|1296.9|1296.4|1296.9|1296.4|1297|1296.5|1296.6|1296.1|719
1609359000000|2020-12-30 20:10:00|1297|1296.5|1296.8|1296.3|1297|1296.5|1296.5|1296|871
1609359300000|2020-12-30 20:15:00|1296.7|1296.2|1294.9|1294.4|1296.8|1296.3|1294.9|1294.4|603
1609359600000|2020-12-30 20:20:00|1294.8|1294.3|1295|1294.5|1295.1|1294.6|1294.7|1294.2|621
1609359900000|2020-12-30 20:25:00|1294.9|1294.4|1294.5|1294|1295.1|1294.6|1294.4|1293.9|1037
1609360200000|2020-12-30 20:30:00|1294.6|1294.1|1295.3|1294.8|1295.4|1294.9|1294.5|1294|582
1609360500000|2020-12-30 20:35:00|1295.4|1294.9|1295.2|1294.7|1295.6|1295.1|1295.2|1294.7|311
1609360800000|2020-12-30 20:40:00|1295.3|1294.8|1295|1294.5|1295.4|1294.9|1295|1294.5|631
1609361100000|2020-12-30 20:45:00|1295.1|1294.6|1294.2|1293.7|1295.1|1294.6|1294.1|1293.6|951
1609361400000|2020-12-30 20:50:00|1294.3|1293.8|1294.3|1293.8|1294.7|1294.2|1294.1|1293.6|1375
1609361700000|2020-12-30 20:55:00|1294.2|1293.7|1293.7|1293.2|1294.3|1293.8|1293.3|1292.8|6688
1609362000000|2020-12-30 21:00:00|1294|1293|1294|1293|1294.1|1293.1|1293.4|1292.4|518
1609362300000|2020-12-30 21:05:00|1294.1|1293.1|1294|1293|1294.2|1293.2|1294|1293|33
1609362600000|2020-12-30 21:10:00|1293.9|1292.9|1293.4|1292.4|1294.1|1293.1|1293.4|1292.4|95
1609362900000|2020-12-30 21:15:00|1293.8|1292.8|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|15
1609363200000|2020-12-30 21:20:00|1294.1|1293.1|1294.2|1293.2|1294.3|1293.3|1294.1|1293.1|8
1609363500000|2020-12-30 21:25:00|1293.9|1292.9|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|8
1609363800000|2020-12-30 21:30:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.9|1292.9|3
1609364100000|2020-12-30 21:35:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1
1609364700000|2020-12-30 21:45:00|1294.4|1293.4|1294.1|1293.1|1294.4|1293.4|1294.1|1293.1|4
1609365300000|2020-12-30 21:55:00|1294.2|1293.2|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|21
1609365900000|2020-12-30 22:05:00|1293.6|1292.6|1293.5|1292.5|1293.6|1292.6|1293.5|1292.5|2
1609369200000|2020-12-30 23:00:00|1294|1292|1294.1|1292.1|1294.2|1292.2|1293.7|1291.7|0
1609369500000|2020-12-30 23:05:00|1294.2|1292.2|1294.2|1292.2|1294.6|1292.6|1294.1|1292.1|0
1609369800000|2020-12-30 23:10:00|1294.3|1292.3|1294.7|1292.7|1294.7|1292.7|1294.2|1292.2|0
1609370100000|2020-12-30 23:15:00|1294.8|1292.8|1294.7|1292.7|1294.8|1292.8|1294.6|1292.6|0
1609370400000|2020-12-30 23:20:00|1294.8|1292.8|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1609370700000|2020-12-30 23:25:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.6|1292.6|0
1609371000000|2020-12-30 23:30:00|1294.7|1292.7|1294.2|1292.2|1294.7|1292.7|1294.2|1292.2|0
1609371300000|2020-12-30 23:35:00|1294.3|1292.3|1294.5|1292.5|1294.6|1292.6|1294.2|1292.2|0
1609371600000|2020-12-30 23:40:00|1294.4|1292.4|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1609371900000|2020-12-30 23:45:00|1294.6|1292.6|1294.5|1292.5|1294.6|1292.6|1294.4|1292.4|0
1609372200000|2020-12-30 23:50:00|1294.6|1292.6|1294.7|1292.7|1294.8|1292.8|1294.6|1292.6|0
1609372500000|2020-12-30 23:55:00|1294.8|1292.8|1294.5|1292.5|1294.8|1292.8|1294.5|1292.5|0
1609372800000|2020-12-31 00:00:00|1294.6|1292.6|1294.8|1292.8|1294.9|1292.9|1294.6|1292.6|0
1609373100000|2020-12-31 00:05:00|1294.9|1292.9|1295.1|1293.1|1295.1|1293.1|1294.9|1292.9|0
1609373400000|2020-12-31 00:10:00|1295|1293|1295|1293|1295.1|1293.1|1295|1293|0
1609373700000|2020-12-31 00:15:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295|1293|0
1609374000000|2020-12-31 00:20:00|1295|1293|1295.1|1293.1|1295.1|1293.1|1295|1293|0
1609374300000|2020-12-31 00:25:00|1295.2|1293.2|1295.1|1293.1|1295.2|1293.2|1295.1|1293.1|0
1609374600000|2020-12-31 00:30:00|1295|1293|1295.2|1293.2|1295.2|1293.2|1295|1293|0
1609374900000|2020-12-31 00:35:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|0
1609375200000|2020-12-31 00:40:00|1295|1293|1295|1293|1295.1|1293.1|1295|1293|0
1609375500000|2020-12-31 00:45:00|1295.1|1293.1|1295.2|1293.2|1295.2|1293.2|1295.1|1293.1|0
1609375800000|2020-12-31 00:50:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|0
1609376100000|2020-12-31 00:55:00|1295.2|1293.2|1295.1|1293.1|1295.2|1293.2|1295.1|1293.1|0
1609376400000|2020-12-31 01:00:00|1294.6|1293.6|1296.9|1295.9|1296.9|1295.9|1294.6|1293.6|10
1609376700000|2020-12-31 01:05:00|1296.3|1295.3|1296.1|1295.1|1296.3|1295.3|1296.1|1295.1|11
1609377000000|2020-12-31 01:10:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|2
1609377300000|2020-12-31 01:15:00|1297.4|1296.4|1297.5|1296.5|1297.9|1296.9|1297.3|1296.3|15
1609377600000|2020-12-31 01:20:00|1297.6|1296.6|1298.2|1297.2|1298.2|1297.2|1297.2|1296.2|11
1609377900000|2020-12-31 01:25:00|1298|1297|1298|1297|1298|1297|1298|1297|4
1609378200000|2020-12-31 01:30:00|1299.1|1298.1|1302.6|1301.6|1302.8|1301.8|1299.1|1298.1|60
1609378500000|2020-12-31 01:35:00|1302.5|1301.5|1301.5|1300.5|1302.7|1301.7|1301.3|1300.3|113
1609378800000|2020-12-31 01:40:00|1301.2|1300.2|1301.8|1300.8|1301.8|1300.8|1300.4|1299.4|26
1609379100000|2020-12-31 01:45:00|1302.3|1301.3|1301.6|1300.6|1302.6|1301.6|1301.6|1300.6|12
1609379400000|2020-12-31 01:50:00|1301.7|1300.7|1302.6|1301.6|1302.6|1301.6|1301.7|1300.7|5
1609379700000|2020-12-31 01:55:00|1302.8|1301.8|1302.7|1301.7|1302.9|1301.9|1302.7|1301.7|16
1609380000000|2020-12-31 02:00:00|1303.2|1302.2|1303.1|1302.1|1304.4|1303.4|1303|1302|42
1609380300000|2020-12-31 02:05:00|1302.8|1301.8|1302.6|1301.6|1303.2|1302.2|1302.6|1301.6|25
1609380600000|2020-12-31 02:10:00|1302.2|1301.2|1301.7|1300.7|1302.2|1301.2|1301.7|1300.7|4
1609380900000|2020-12-31 02:15:00|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|1
1609381200000|2020-12-31 02:20:00|1301.4|1300.4|1300.6|1299.6|1301.4|1300.4|1300.6|1299.6|6
1609381500000|2020-12-31 02:25:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1609381800000|2020-12-31 02:30:00|1301.1|1300.1|1300.4|1299.4|1301.1|1300.1|1300.4|1299.4|3
1609382100000|2020-12-31 02:35:00|1300.3|1299.3|1300.1|1299.1|1300.4|1299.4|1300.1|1299.1|36
1609382400000|2020-12-31 02:40:00|1299.9|1298.9|1299.7|1298.7|1300|1299|1299.7|1298.7|19
1609382700000|2020-12-31 02:45:00|1299.4|1298.4|1298.5|1297.5|1299.4|1298.4|1298.4|1297.4|24
1609383000000|2020-12-31 02:50:00|1298.3|1297.3|1298.4|1297.4|1298.4|1297.4|1298.2|1297.2|10
1609383300000|2020-12-31 02:55:00|1298.8|1297.8|1299|1298|1299|1298|1298.8|1297.8|7
1609383600000|2020-12-31 03:00:00|1299.2|1298.2|1298.9|1297.9|1299.2|1298.2|1298.9|1297.9|4
1609383900000|2020-12-31 03:05:00|1299.2|1298.2|1298|1297|1299.3|1298.3|1297.6|1296.6|108
1609384200000|2020-12-31 03:10:00|1297.9|1296.9|1298.7|1297.7|1299|1298|1297.9|1296.9|23
1609384500000|2020-12-31 03:15:00|1298.6|1297.6|1300.1|1299.1|1300.1|1299.1|1298.6|1297.6|35
1609384800000|2020-12-31 03:20:00|1300|1299|1299.8|1298.8|1300.1|1299.1|1299.5|1298.5|19
1609385100000|2020-12-31 03:25:00|1300.2|1299.2|1300.9|1299.9|1300.9|1299.9|1300.1|1299.1|18
1609385400000|2020-12-31 03:30:00|1300.6|1299.6|1301.6|1300.6|1301.7|1300.7|1300.6|1299.6|16
1609385700000|2020-12-31 03:35:00|1300.9|1299.9|1301.7|1300.7|1301.7|1300.7|1300.9|1299.9|12
1609386000000|2020-12-31 03:40:00|1301.6|1300.6|1300.8|1299.8|1301.6|1300.6|1300.7|1299.7|35
1609386300000|2020-12-31 03:45:00|1301.1|1300.1|1301.8|1300.8|1302.1|1301.1|1301|1300|20
1609386600000|2020-12-31 03:50:00|1302.1|1301.1|1302.6|1301.6|1302.6|1301.6|1302.1|1301.1|37
1609386900000|2020-12-31 03:55:00|1302.7|1301.7|1302|1301|1302.7|1301.7|1301.9|1300.9|13
1609387200000|2020-12-31 04:00:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|2
1609387500000|2020-12-31 04:05:00|1301.9|1300.9|1301|1300|1301.9|1300.9|1300.8|1299.8|31
1609387800000|2020-12-31 04:10:00|1301.2|1300.2|1300.6|1299.6|1301.3|1300.3|1300.6|1299.6|14
1609388100000|2020-12-31 04:15:00|1301.3|1300.3|1301.2|1300.2|1301.3|1300.3|1301|1300|27
1609388400000|2020-12-31 04:20:00|1300.8|1299.8|1300.6|1299.6|1300.8|1299.8|1300.6|1299.6|3
1609388700000|2020-12-31 04:25:00|1300.5|1299.5|1300|1299|1300.6|1299.6|1300|1299|41
1609389000000|2020-12-31 04:30:00|1300.2|1299.2|1300.6|1299.6|1300.6|1299.6|1300.2|1299.2|8
1609390200000|2020-12-31 04:50:00|1301.1|1300.1|1301.1|1300.1|1301.1|1300.1|1301.1|1300.1|2
1609390500000|2020-12-31 04:55:00|1301|1300|1301|1300|1301|1300|1301|1300|1
1609390800000|2020-12-31 05:00:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1609391100000|2020-12-31 05:05:00|1301|1300|1301.2|1300.2|1301.5|1300.5|1301|1300|36
1609391400000|2020-12-31 05:10:00|1301.4|1300.4|1301.6|1300.6|1301.6|1300.6|1300.9|1299.9|34
1609392300000|2020-12-31 05:25:00|1301.5|1300.5|1301.2|1300.2|1301.5|1300.5|1301|1300|17
1609392600000|2020-12-31 05:30:00|1301.1|1300.1|1300.7|1299.7|1301.1|1300.1|1300.2|1299.2|40
1609392900000|2020-12-31 05:35:00|1300.9|1299.9|1300.4|1299.4|1300.9|1299.9|1300.3|1299.3|106
1609393200000|2020-12-31 05:40:00|1300.5|1299.5|1301.4|1300.4|1301.4|1300.4|1300.5|1299.5|16
1609393500000|2020-12-31 05:45:00|1301.8|1300.8|1301.7|1300.7|1302|1301|1301.7|1300.7|5
1609393800000|2020-12-31 05:50:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.5|1300.5|2
1609394100000|2020-12-31 05:55:00|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|2
1609394400000|2020-12-31 06:00:00|1302|1301|1302|1301|1302|1301|1302|1301|1
1609394700000|2020-12-31 06:05:00|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1
1609395000000|2020-12-31 06:10:00|1301.5|1300.5|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|5
1609395300000|2020-12-31 06:15:00|1300.5|1299.5|1300.4|1299.4|1300.5|1299.5|1300.3|1299.3|13
1609395600000|2020-12-31 06:20:00|1301|1300|1301|1300|1301|1300|1301|1300|1
1609395900000|2020-12-31 06:25:00|1301.1|1300.1|1301.9|1300.9|1301.9|1300.9|1301.1|1300.1|51
1609396200000|2020-12-31 06:30:00|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|5
1609396800000|2020-12-31 06:40:00|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|4
1609397700000|2020-12-31 06:55:00|1302.1|1301.1|1302.5|1301.5|1302.5|1301.5|1302.1|1301.1|10
1609398000000|2020-12-31 07:00:00|1302.7|1301.7|1303.2|1302.2|1303.2|1302.2|1302.7|1301.7|4
1609398300000|2020-12-31 07:05:00|1303.4|1302.4|1302.8|1301.8|1303.4|1302.4|1302.8|1301.8|58
1609398600000|2020-12-31 07:10:00|1302.7|1301.7|1301.7|1300.7|1302.7|1301.7|1301.7|1300.7|32
1609398900000|2020-12-31 07:15:00|1302|1301|1302.2|1301.2|1302.2|1301.2|1301.7|1300.7|10
1609399500000|2020-12-31 07:25:00|1302.7|1301.7|1303.1|1302.1|1303.2|1302.2|1302.6|1301.6|215
1609399800000|2020-12-31 07:30:00|1303.2|1302.2|1303.4|1302.4|1303.7|1302.7|1303.2|1302.2|102
1609400100000|2020-12-31 07:35:00|1303.3|1302.3|1303|1302|1303.3|1302.3|1303|1302|52
1609400400000|2020-12-31 07:40:00|1302.8|1301.8|1301.8|1300.8|1302.8|1301.8|1301.8|1300.8|26
1609400700000|2020-12-31 07:45:00|1301.7|1300.7|1301.5|1300.5|1301.7|1300.7|1301.4|1300.4|44
1609401000000|2020-12-31 07:50:00|1301.6|1300.6|1301.7|1300.7|1301.7|1300.7|1301.3|1300.3|47
1609401300000|2020-12-31 07:55:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|6
1609401600000|2020-12-31 08:00:00|1301.7|1300.7|1302.3|1301.3|1302.7|1301.7|1301|1300|160
1609401900000|2020-12-31 08:05:00|1302.2|1301.2|1301.6|1300.6|1302.4|1301.4|1301.5|1300.5|82
1609402200000|2020-12-31 08:10:00|1301.4|1300.4|1301|1300|1301.8|1300.8|1301|1300|53
1609402500000|2020-12-31 08:15:00|1300.9|1299.9|1300.4|1299.4|1300.9|1299.9|1300|1299|137
1609402800000|2020-12-31 08:20:00|1300.3|1299.3|1300.7|1299.7|1300.7|1299.7|1300.3|1299.3|47
1609403100000|2020-12-31 08:25:00|1300.8|1299.8|1300.8|1299.8|1301.1|1300.1|1300.7|1299.7|57
1609403400000|2020-12-31 08:30:00|1300.9|1299.9|1301.1|1300.1|1301.4|1300.4|1300.9|1299.9|31
1609403700000|2020-12-31 08:35:00|1301.3|1300.3|1301.3|1300.3|1301.5|1300.5|1301.3|1300.3|19
1609404000000|2020-12-31 08:40:00|1301.1|1300.1|1300.6|1299.6|1301.1|1300.1|1300.5|1299.5|73
1609404300000|2020-12-31 08:45:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.2|1299.2|30
1609404600000|2020-12-31 08:50:00|1300.9|1299.9|1300.7|1299.7|1301.1|1300.1|1300.6|1299.6|18
1609404900000|2020-12-31 08:55:00|1300.8|1299.8|1300.5|1299.5|1300.8|1299.8|1300.1|1299.1|27
1609405200000|2020-12-31 09:00:00|1300.3|1299.3|1298.7|1297.7|1300.5|1299.5|1298.6|1297.6|145
1609405500000|2020-12-31 09:05:00|1298.6|1297.6|1298.3|1297.3|1298.6|1297.6|1298.2|1297.2|86
1609405800000|2020-12-31 09:10:00|1298.1|1297.1|1298.5|1297.5|1298.8|1297.8|1298.1|1297.1|257
1609406100000|2020-12-31 09:15:00|1298.6|1297.6|1298|1297|1298.6|1297.6|1297.9|1296.9|26
1609406400000|2020-12-31 09:20:00|1297.9|1296.9|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|32
1609406700000|2020-12-31 09:25:00|1297.9|1296.9|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|22
1609407000000|2020-12-31 09:30:00|1297.6|1296.6|1297.7|1296.7|1298|1297|1297.2|1296.2|120
1609407300000|2020-12-31 09:35:00|1297.8|1296.8|1297.6|1296.6|1298|1297|1297.4|1296.4|161
1609407600000|2020-12-31 09:40:00|1297.7|1296.7|1297|1296|1297.7|1296.7|1297|1296|318
1609407900000|2020-12-31 09:45:00|1297.1|1296.1|1297.5|1296.5|1297.5|1296.5|1297.1|1296.1|36
1609408200000|2020-12-31 09:50:00|1297.4|1296.4|1297|1296|1297.7|1296.7|1297|1296|57
1609408500000|2020-12-31 09:55:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297|1296|98
1609408800000|2020-12-31 10:00:00|1297.2|1296.2|1296.4|1295.4|1297.2|1296.2|1296.4|1295.4|82
1609409100000|2020-12-31 10:05:00|1296.5|1295.5|1296.7|1295.7|1296.7|1295.7|1296.4|1295.4|90
1609409400000|2020-12-31 10:10:00|1296.8|1295.8|1296.8|1295.8|1296.9|1295.9|1296.6|1295.6|70
1609409700000|2020-12-31 10:15:00|1296.9|1295.9|1297.1|1296.1|1297.2|1296.2|1296.8|1295.8|45
1609410000000|2020-12-31 10:20:00|1296.9|1295.9|1296.6|1295.6|1296.9|1295.9|1296.6|1295.6|29
1609410300000|2020-12-31 10:25:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.6|1295.6|31
1609410600000|2020-12-31 10:30:00|1296.7|1295.7|1297.2|1296.2|1297.2|1296.2|1296.7|1295.7|62
1609410900000|2020-12-31 10:35:00|1297.4|1296.4|1297.9|1296.9|1298.1|1297.1|1297.4|1296.4|106
1609411200000|2020-12-31 10:40:00|1298|1297|1298.3|1297.3|1298.4|1297.4|1298|1297|53
1609411500000|2020-12-31 10:45:00|1298.4|1297.4|1298.6|1297.6|1298.7|1297.7|1298.3|1297.3|95
1609411800000|2020-12-31 10:50:00|1298.9|1297.9|1299.7|1298.7|1299.9|1298.9|1298.8|1297.8|74
1609412100000|2020-12-31 10:55:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.8|1298.8|43
1609412400000|2020-12-31 11:00:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.7|1298.7|37
1609412700000|2020-12-31 11:05:00|1299.8|1298.8|1300.1|1299.1|1300.3|1299.3|1299.8|1298.8|71
1609413000000|2020-12-31 11:10:00|1300.2|1299.2|1300.3|1299.3|1300.3|1299.3|1300.2|1299.2|35
1609413300000|2020-12-31 11:15:00|1300.5|1299.5|1300.6|1299.6|1300.7|1299.7|1300.4|1299.4|40
1609413600000|2020-12-31 11:20:00|1300.9|1299.9|1301.3|1300.3|1301.3|1300.3|1300.9|1299.9|66
1609413900000|2020-12-31 11:25:00|1301.4|1300.4|1301.4|1300.4|1301.5|1300.5|1301.3|1300.3|165
1609414200000|2020-12-31 11:30:00|1301.5|1300.5|1301.5|1300.5|1301.6|1300.6|1301.1|1300.1|141
1609414500000|2020-12-31 11:35:00|1301.4|1300.4|1301.3|1300.3|1301.8|1300.8|1301.2|1300.2|150
1609414800000|2020-12-31 11:40:00|1301.4|1300.4|1301.5|1300.5|1301.5|1300.5|1301.4|1300.4|40
1609415100000|2020-12-31 11:45:00|1301.6|1300.6|1301.5|1300.5|1301.8|1300.8|1301.5|1300.5|33
1609415400000|2020-12-31 11:50:00|1301.4|1300.4|1301.5|1300.5|1301.7|1300.7|1301.4|1300.4|68
1609415700000|2020-12-31 11:55:00|1301.7|1300.7|1301.4|1300.4|1301.7|1300.7|1301.3|1300.3|60
1609416000000|2020-12-31 12:00:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.5|1300.5|64
1609416300000|2020-12-31 12:05:00|1301.9|1300.9|1301.8|1300.8|1301.9|1300.9|1301.8|1300.8|21
1609416600000|2020-12-31 12:10:00|1301.7|1300.7|1302|1301|1302.3|1301.3|1301.7|1300.7|25
1609416900000|2020-12-31 12:15:00|1301.9|1300.9|1301.8|1300.8|1302|1301|1301.8|1300.8|12
1609417200000|2020-12-31 12:20:00|1301.9|1300.9|1301.7|1300.7|1301.9|1300.9|1301.7|1300.7|6
1609417500000|2020-12-31 12:25:00|1301.5|1300.5|1300.7|1299.7|1301.5|1300.5|1300.6|1299.6|58
1609417800000|2020-12-31 12:30:00|1300.5|1299.5|1300.6|1299.6|1300.6|1299.6|1300.3|1299.3|9
1609418100000|2020-12-31 12:35:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.5|1299.5|15
1609418400000|2020-12-31 12:40:00|1300.6|1299.6|1300.5|1299.5|1300.7|1299.7|1300.5|1299.5|9
1609418700000|2020-12-31 12:45:00|1300.6|1299.6|1300.5|1299.5|1300.7|1299.7|1300.5|1299.5|15
1609419000000|2020-12-31 12:50:00|1300.6|1299.6|1300.3|1299.3|1300.6|1299.6|1300.2|1299.2|9
1609419300000|2020-12-31 12:55:00|1300.2|1299.2|1300.4|1299.4|1300.6|1299.6|1300.1|1299.1|41
1609419600000|2020-12-31 13:00:00|1300.5|1299.5|1300.2|1299.2|1300.5|1299.5|1300.1|1299.1|35
1609419900000|2020-12-31 13:05:00|1300.1|1299.1|1300.5|1299.5|1300.5|1299.5|1299.9|1298.9|93
1609420200000|2020-12-31 13:10:00|1300.6|1299.6|1300.8|1299.8|1301|1300|1300.6|1299.6|37
1609420500000|2020-12-31 13:15:00|1300.9|1299.9|1301|1300|1301|1300|1300.7|1299.7|94
1609420800000|2020-12-31 13:20:00|1300.9|1299.9|1300.9|1299.9|1301.1|1300.1|1300.5|1299.5|80
1609421100000|2020-12-31 13:25:00|1301|1300|1301.1|1300.1|1301.3|1300.3|1300.8|1299.8|78
1609421400000|2020-12-31 13:30:00|1301.4|1300.4|1300.5|1299.5|1301.4|1300.4|1300.5|1299.5|92
1609421700000|2020-12-31 13:35:00|1300.4|1299.4|1300.7|1299.7|1300.7|1299.7|1300.2|1299.2|69
1609422000000|2020-12-31 13:40:00|1300.6|1299.6|1300.7|1299.7|1301|1300|1300.5|1299.5|61
1609422300000|2020-12-31 13:45:00|1300.6|1299.6|1300.8|1299.8|1300.9|1299.9|1300.6|1299.6|42
1609422600000|2020-12-31 13:50:00|1300.7|1299.7|1300|1299|1300.7|1299.7|1299.9|1298.9|46
1609422900000|2020-12-31 13:55:00|1299.9|1298.9|1299.8|1298.8|1299.9|1298.9|1299.7|1298.7|45
1609423200000|2020-12-31 14:00:00|1299.7|1298.7|1299.8|1298.8|1299.9|1298.9|1299.4|1298.4|55
1609423500000|2020-12-31 14:05:00|1300|1299|1300.2|1299.2|1300.2|1299.2|1299.9|1298.9|36
1609423800000|2020-12-31 14:10:00|1300|1299|1299.6|1298.6|1300|1299|1299.6|1298.6|25
1609424100000|2020-12-31 14:15:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299|1298|165
1609424400000|2020-12-31 14:20:00|1299.7|1298.7|1299.8|1298.8|1300|1299|1299.4|1298.4|97
1609424700000|2020-12-31 14:25:00|1299.9|1298.9|1300.7|1299.7|1301.1|1300.1|1299.9|1298.9|264
1609425000000|2020-12-31 14:30:00|1300.4|1299.9|1291.7|1291.2|1300.5|1300|1290.2|1289.7|7643
1609425300000|2020-12-31 14:35:00|1291.8|1291.3|1293.4|1292.9|1293.6|1293.1|1291.6|1291.1|3170
1609425600000|2020-12-31 14:40:00|1293.3|1292.8|1292|1291.5|1293.5|1293|1290.6|1290.1|3748
1609425900000|2020-12-31 14:45:00|1291.9|1291.4|1290.5|1290|1292.7|1292.2|1290.5|1290|2316
1609426200000|2020-12-31 14:50:00|1290.4|1289.9|1290.7|1290.2|1291.4|1290.9|1288.8|1288.3|3530
1609426500000|2020-12-31 14:55:00|1290.6|1290.1|1290.5|1290|1291.2|1290.7|1288.8|1288.3|1740
1609426800000|2020-12-31 15:00:00|1290.4|1289.9|1291.5|1291|1292.1|1291.6|1290.4|1289.9|1348
1609427100000|2020-12-31 15:05:00|1291.4|1290.9|1290.5|1290|1292.1|1291.6|1289.5|1289|1535
1609427400000|2020-12-31 15:10:00|1290.4|1289.9|1289.4|1288.9|1290.5|1290|1288.8|1288.3|1022
1609427700000|2020-12-31 15:15:00|1289.3|1288.8|1290.1|1289.6|1290.2|1289.7|1288.7|1288.2|1187
1609428000000|2020-12-31 15:20:00|1290|1289.5|1290|1289.5|1290.4|1289.9|1289.4|1288.9|854
1609428300000|2020-12-31 15:25:00|1289.7|1289.2|1287.9|1287.4|1289.8|1289.3|1287.6|1287.1|1762
1609428600000|2020-12-31 15:30:00|1288|1287.5|1288.5|1288|1289|1288.5|1287.9|1287.4|1399
1609428900000|2020-12-31 15:35:00|1288.6|1288.1|1287.1|1286.6|1289.1|1288.6|1286.6|1286.1|2229
1609429200000|2020-12-31 15:40:00|1287.2|1286.7|1287.8|1287.3|1289.9|1289.4|1287.2|1286.7|1555
1609429500000|2020-12-31 15:45:00|1287.7|1287.2|1287.5|1287|1288.9|1288.4|1287.3|1286.8|1364
1609429800000|2020-12-31 15:50:00|1287.6|1287.1|1289.3|1288.8|1290.9|1290.4|1287.6|1287.1|1159
1609430100000|2020-12-31 15:55:00|1289.4|1288.9|1288.4|1287.9|1289.5|1289|1288.2|1287.7|740
1609430400000|2020-12-31 16:00:00|1288.3|1287.8|1288|1287.5|1288.8|1288.3|1287.6|1287.1|744
1609430700000|2020-12-31 16:05:00|1287.9|1287.4|1288.4|1287.9|1288.4|1287.9|1287.5|1287|456
1609431000000|2020-12-31 16:10:00|1288.3|1287.8|1287.6|1287.1|1288.5|1288|1287.5|1287|407
1609431300000|2020-12-31 16:15:00|1287.5|1287|1287.4|1286.9|1288|1287.5|1287.2|1286.7|1087
1609431600000|2020-12-31 16:20:00|1287.3|1286.8|1287|1286.5|1287.8|1287.3|1286.9|1286.4|975
1609431900000|2020-12-31 16:25:00|1287.1|1286.6|1287.3|1286.8|1287.4|1286.9|1285.9|1285.4|1678
1609432200000|2020-12-31 16:30:00|1287.2|1286.7|1286|1285.5|1287.5|1287|1285.5|1285|1239
1609432500000|2020-12-31 16:35:00|1286.1|1285.6|1286|1285.5|1286.4|1285.9|1285.6|1285.1|606
1609432800000|2020-12-31 16:40:00|1286.1|1285.6|1285.8|1285.3|1286.6|1286.1|1285.3|1284.8|503
1609433100000|2020-12-31 16:45:00|1285.9|1285.4|1286.3|1285.8|1286.5|1286|1285.6|1285.1|515
1609433400000|2020-12-31 16:50:00|1286.2|1285.7|1285.2|1284.7|1286.4|1285.9|1285|1284.5|979
1609433700000|2020-12-31 16:55:00|1285.4|1284.9|1284.8|1284.3|1285.6|1285.1|1284.4|1283.9|720
1609434000000|2020-12-31 17:00:00|1284.7|1284.2|1284.7|1284.2|1284.9|1284.4|1284|1283.5|742
1609434300000|2020-12-31 17:05:00|1284.8|1284.3|1284.1|1283.6|1285.3|1284.8|1284.1|1283.6|657
1609434600000|2020-12-31 17:10:00|1284|1283.5|1284.5|1284|1284.7|1284.2|1283.8|1283.3|671
1609434900000|2020-12-31 17:15:00|1284.4|1283.9|1284.7|1284.2|1284.7|1284.2|1284|1283.5|554
1609435200000|2020-12-31 17:20:00|1284.6|1284.1|1285.3|1284.8|1285.4|1284.9|1284.3|1283.8|737
1609435500000|2020-12-31 17:25:00|1285.4|1284.9|1284.7|1284.2|1285.8|1285.3|1284.7|1284.2|491
1609435800000|2020-12-31 17:30:00|1284.6|1284.1|1285.1|1284.6|1285.2|1284.7|1284.2|1283.7|1287
1609436100000|2020-12-31 17:35:00|1285|1284.5|1285|1284.5|1285.2|1284.7|1284.5|1284|555
1609436400000|2020-12-31 17:40:00|1285.1|1284.6|1286|1285.5|1286|1285.5|1284.9|1284.4|388
1609436700000|2020-12-31 17:45:00|1285.9|1285.4|1286.2|1285.7|1286.2|1285.7|1285.5|1285|431
1609437000000|2020-12-31 17:50:00|1286.1|1285.6|1285.4|1284.9|1286.1|1285.6|1285.4|1284.9|478
1609437300000|2020-12-31 17:55:00|1285.5|1285|1285.6|1285.1|1286.1|1285.6|1285.4|1284.9|459
1609437600000|2020-12-31 18:00:00|1285.7|1285.2|1286.1|1285.6|1286.4|1285.9|1285.6|1285.1|528
1609437900000|2020-12-31 18:05:00|1286.2|1285.7|1285.8|1285.3|1286.5|1286|1285.6|1285.1|418
1609438200000|2020-12-31 18:10:00|1285.7|1285.2|1285.9|1285.4|1286.2|1285.7|1285.6|1285.1|357
1609438500000|2020-12-31 18:15:00|1285.8|1285.3|1285.4|1284.9|1285.9|1285.4|1285.4|1284.9|241
1609438800000|2020-12-31 18:20:00|1285.3|1284.8|1284.6|1284.1|1285.3|1284.8|1284.6|1284.1|476
1609439100000|2020-12-31 18:25:00|1284.7|1284.2|1285.1|1284.6|1285.5|1285|1284.7|1284.2|253
1609439400000|2020-12-31 18:30:00|1285|1284.5|1285.4|1284.9|1285.5|1285|1284.9|1284.4|353
1609439700000|2020-12-31 18:35:00|1285.5|1285|1285.9|1285.4|1285.9|1285.4|1285.5|1285|221
1609440000000|2020-12-31 18:40:00|1286|1285.5|1285.3|1284.8|1286|1285.5|1285.2|1284.7|229
1609440300000|2020-12-31 18:45:00|1285.4|1284.9|1284.9|1284.4|1285.4|1284.9|1284.9|1284.4|278
1609440600000|2020-12-31 18:50:00|1285|1284.5|1286.3|1285.8|1286.3|1285.8|1285|1284.5|559
1609440900000|2020-12-31 18:55:00|1286.4|1285.9|1286.8|1286.3|1286.9|1286.4|1286.3|1285.8|334
1609441200000|2020-12-31 19:00:00|1286.7|1286.2|1287.8|1287.3|1287.9|1287.4|1286.6|1286.1|698
1609441500000|2020-12-31 19:05:00|1287.9|1287.4|1289.7|1289.2|1289.7|1289.2|1287.9|1287.4|720
1609441800000|2020-12-31 19:10:00|1289.6|1289.1|1288.7|1288.2|1289.6|1289.1|1288.4|1287.9|755
1609442100000|2020-12-31 19:15:00|1288.8|1288.3|1289.2|1288.7|1289.7|1289.2|1288.8|1288.3|665
1609442400000|2020-12-31 19:20:00|1289.3|1288.8|1289|1288.5|1289.4|1288.9|1288.8|1288.3|523
1609442700000|2020-12-31 19:25:00|1288.9|1288.4|1288.6|1288.1|1288.9|1288.4|1288.3|1287.8|904
1609443000000|2020-12-31 19:30:00|1288.7|1288.2|1289.5|1289|1289.6|1289.1|1288.6|1288.1|648
1609443300000|2020-12-31 19:35:00|1289.4|1288.9|1289.7|1289.2|1289.7|1289.2|1289.1|1288.6|420
1609443600000|2020-12-31 19:40:00|1289.6|1289.1|1290|1289.5|1290.1|1289.6|1289.3|1288.8|609
1609443900000|2020-12-31 19:45:00|1290.1|1289.6|1290.5|1290|1290.5|1290|1289.7|1289.2|483
1609444200000|2020-12-31 19:50:00|1290.6|1290.1|1290.1|1289.6|1290.6|1290.1|1289.7|1289.2|792
1609444500000|2020-12-31 19:55:00|1290.2|1289.7|1290.1|1289.6|1290.4|1289.9|1290|1289.5|476
1609444800000|2020-12-31 20:00:00|1290|1289.5|1290.5|1290|1290.7|1290.2|1290|1289.5|640
1609445100000|2020-12-31 20:05:00|1290.6|1290.1|1290.5|1290|1290.7|1290.2|1290.1|1289.6|650
1609445400000|2020-12-31 20:10:00|1290.4|1289.9|1290|1289.5|1290.8|1290.3|1290|1289.5|970
1609445700000|2020-12-31 20:15:00|1289.9|1289.4|1288.9|1288.4|1290|1289.5|1288.8|1288.3|1513
1609446000000|2020-12-31 20:20:00|1289|1288.5|1289.2|1288.7|1289.3|1288.8|1288.7|1288.2|1367
1609446300000|2020-12-31 20:25:00|1289.1|1288.6|1287.9|1287.4|1289.1|1288.6|1287.7|1287.2|2475
1609446600000|2020-12-31 20:30:00|1288|1287.5|1288.7|1288.2|1288.7|1288.2|1287.5|1287|1225
1609446900000|2020-12-31 20:35:00|1288.8|1288.3|1288.8|1288.3|1289.2|1288.7|1288.2|1287.7|934
1609447200000|2020-12-31 20:40:00|1288.7|1288.2|1288.3|1287.8|1289|1288.5|1288.1|1287.6|1151
1609447500000|2020-12-31 20:45:00|1288.2|1287.7|1287.1|1286.6|1288.2|1287.7|1287.1|1286.6|1811
1609447800000|2020-12-31 20:50:00|1287.2|1286.7|1288.7|1288.2|1288.9|1288.4|1287|1286.5|3910
1609448100000|2020-12-31 20:55:00|1288.8|1288.3|1291.2|1290.7|1292.4|1291.9|1288.6|1288.1|19089
1609448400000|2020-12-31 21:00:00|1291.4|1290.4|1291.9|1290.9|1292|1291|1291|1290|937
1609448700000|2020-12-31 21:05:00|1292.1|1291.1|1292.1|1291.1|1292.3|1291.3|1291.9|1290.9|134
1609449000000|2020-12-31 21:10:00|1292|1291|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|30
1609449300000|2020-12-31 21:15:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|36
1609449900000|2020-12-31 21:25:00|1292|1291|1292.6|1291.6|1292.6|1291.6|1292|1291|102
1609450200000|2020-12-31 21:30:00|1292.3|1291.3|1292.6|1291.6|1292.6|1291.6|1292.3|1291.3|5
1609451100000|2020-12-31 21:45:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1
1609451700000|2020-12-31 21:55:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1293|1292|24
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1295.4|1294.4|1298.4|1297.4|1291.8|1290.8|16
1609715100000|2021-01-03 23:05:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1609715700000|2021-01-03 23:15:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1
1609716000000|2021-01-03 23:20:00|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|2
1609716300000|2021-01-03 23:25:00|1303.1|1302.1|1303.2|1302.2|1303.2|1302.2|1303.1|1302.1|2
1609716900000|2021-01-03 23:35:00|1303.4|1302.4|1304.8|1303.8|1304.8|1303.8|1303.4|1302.4|19
1609717200000|2021-01-03 23:40:00|1306.1|1305.1|1306.4|1305.4|1306.9|1305.9|1304.6|1303.6|29
1609717500000|2021-01-03 23:45:00|1306.7|1305.7|1304|1303|1306.7|1305.7|1298.8|1297.8|72
1609717800000|2021-01-03 23:50:00|1299.3|1298.3|1297.3|1296.3|1299.3|1298.3|1297.3|1296.3|7
1609718400000|2021-01-04 00:00:00|1297|1296|1296.7|1295.7|1297|1296|1296.7|1295.7|12
1609719000000|2021-01-04 00:10:00|1296.3|1295.3|1297.5|1296.5|1297.5|1296.5|1296.3|1295.3|29
1609719300000|2021-01-04 00:15:00|1298|1297|1298|1297|1298|1297|1297.5|1296.5|7
1609719600000|2021-01-04 00:20:00|1297.9|1296.9|1298.2|1297.2|1298.2|1297.2|1297.9|1296.9|19
1609719900000|2021-01-04 00:25:00|1299.2|1298.2|1299.3|1298.3|1299.3|1298.3|1299.2|1298.2|2
1609720200000|2021-01-04 00:30:00|1298.4|1297.4|1297.7|1296.7|1298.4|1297.4|1297.7|1296.7|20
1609720500000|2021-01-04 00:35:00|1297.5|1296.5|1297.4|1296.4|1297.5|1296.5|1297.4|1296.4|6
1609720800000|2021-01-04 00:40:00|1297.1|1296.1|1296.7|1295.7|1297.1|1296.1|1296.7|1295.7|8
1609722000000|2021-01-04 01:00:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|11
1609722300000|2021-01-04 01:05:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1294.9|1293.9|31
1609722600000|2021-01-04 01:10:00|1296|1295|1294.9|1293.9|1296|1295|1294.9|1293.9|49
1609722900000|2021-01-04 01:15:00|1295.7|1294.7|1292.6|1291.6|1295.9|1294.9|1292.6|1291.6|55
1609723200000|2021-01-04 01:20:00|1292.8|1291.8|1294.5|1293.5|1294.7|1293.7|1292.7|1291.7|11
1609723500000|2021-01-04 01:25:00|1294.8|1293.8|1295.3|1294.3|1295.3|1294.3|1294.4|1293.4|14
1609723800000|2021-01-04 01:30:00|1295.2|1294.2|1295.6|1294.6|1295.6|1294.6|1293.6|1292.6|34
1609724100000|2021-01-04 01:35:00|1295.9|1294.9|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|3
1609724400000|2021-01-04 01:40:00|1297.2|1296.2|1299.1|1298.1|1299.1|1298.1|1297.2|1296.2|43
1609724700000|2021-01-04 01:45:00|1299.3|1298.3|1301.6|1300.6|1301.9|1300.9|1298.6|1297.6|155
1609725000000|2021-01-04 01:50:00|1301.9|1300.9|1304|1303|1304.2|1303.2|1301.9|1300.9|56
1609725300000|2021-01-04 01:55:00|1301.9|1300.9|1302.4|1301.4|1303.1|1302.1|1301.9|1300.9|14
1609725600000|2021-01-04 02:00:00|1304.1|1303.1|1305.2|1304.2|1306.2|1305.2|1303.6|1302.6|41
1609725900000|2021-01-04 02:05:00|1305.6|1304.6|1305.4|1304.4|1306.2|1305.2|1305.2|1304.2|33
1609726200000|2021-01-04 02:10:00|1305.3|1304.3|1305.2|1304.2|1305.4|1304.4|1304.6|1303.6|16
1609726500000|2021-01-04 02:15:00|1305.9|1304.9|1306.6|1305.6|1306.8|1305.8|1305.2|1304.2|73
1609726800000|2021-01-04 02:20:00|1306|1305|1306|1305|1306.1|1305.1|1306|1305|4
1609727100000|2021-01-04 02:25:00|1308.4|1307.4|1308.9|1307.9|1308.9|1307.9|1308.4|1307.4|30
1609727400000|2021-01-04 02:30:00|1309|1308|1309.5|1308.5|1310|1309|1308.6|1307.6|54
1609727700000|2021-01-04 02:35:00|1309.3|1308.3|1306.4|1305.4|1309.3|1308.3|1306.4|1305.4|12
1609728000000|2021-01-04 02:40:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1306.9|1305.9|9
1609728300000|2021-01-04 02:45:00|1307|1306|1307.4|1306.4|1307.5|1306.5|1306.7|1305.7|18
1609728600000|2021-01-04 02:50:00|1307.5|1306.5|1306.8|1305.8|1307.5|1306.5|1306.8|1305.8|4
1609728900000|2021-01-04 02:55:00|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|3
1609729200000|2021-01-04 03:00:00|1307|1306|1306.8|1305.8|1307|1306|1306.8|1305.8|8
1609729500000|2021-01-04 03:05:00|1308.2|1307.2|1308.4|1307.4|1308.4|1307.4|1308.2|1307.2|2
1609729800000|2021-01-04 03:10:00|1308.2|1307.2|1309.1|1308.1|1309.3|1308.3|1308.2|1307.2|19
1609730100000|2021-01-04 03:15:00|1309|1308|1309|1308|1309|1308|1309|1308|2
1609730400000|2021-01-04 03:20:00|1310.6|1309.6|1310.4|1309.4|1311.1|1310.1|1310.4|1309.4|55
1609730700000|2021-01-04 03:25:00|1310.9|1309.9|1312.3|1311.3|1312.4|1311.4|1310.9|1309.9|17
1609731000000|2021-01-04 03:30:00|1312|1311|1312.2|1311.2|1312.2|1311.2|1312|1311|4
1609731300000|2021-01-04 03:35:00|1312|1311|1312.8|1311.8|1312.8|1311.8|1312|1311|9
1609731600000|2021-01-04 03:40:00|1312.5|1311.5|1312.9|1311.9|1313|1312|1312.5|1311.5|10
1609731900000|2021-01-04 03:45:00|1312.6|1311.6|1312.4|1311.4|1312.9|1311.9|1312.2|1311.2|26
1609732500000|2021-01-04 03:55:00|1311.7|1310.7|1312.5|1311.5|1312.5|1311.5|1311.7|1310.7|2
1609732800000|2021-01-04 04:00:00|1312.6|1311.6|1312.3|1311.3|1312.6|1311.6|1312.3|1311.3|8
1609733100000|2021-01-04 04:05:00|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1
1609733400000|2021-01-04 04:10:00|||||||||1
1609733700000|2021-01-04 04:15:00|||||||||4
1609734000000|2021-01-04 04:20:00|1311.7|1310.7|1311.5|1310.5|1311.7|1310.7|1311.5|1310.5|16
1609734300000|2021-01-04 04:25:00|1311.9|1310.9|1312.3|1311.3|1312.5|1311.5|1311.9|1310.9|4
1609734600000|2021-01-04 04:30:00|1312|1311|1311.2|1310.2|1312|1311|1311.1|1310.1|3
1609734900000|2021-01-04 04:35:00|1312.1|1311.1|1312.1|1311.1|1312.1|1311.1|1312.1|1311.1|1
1609735200000|2021-01-04 04:40:00|1311.9|1310.9|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|3
1609735500000|2021-01-04 04:45:00|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|5
1609735800000|2021-01-04 04:50:00|1311.5|1310.5|1311.3|1310.3|1311.5|1310.5|1310.9|1309.9|15
1609736100000|2021-01-04 04:55:00|1311.8|1310.8|1311.9|1310.9|1312.2|1311.2|1311.8|1310.8|12
1609736400000|2021-01-04 05:00:00|1312|1311|1311.7|1310.7|1312.1|1311.1|1311.1|1310.1|33
1609736700000|2021-01-04 05:05:00|1310.8|1309.8|1310.4|1309.4|1310.8|1309.8|1310.3|1309.3|7
1609737000000|2021-01-04 05:10:00|1311|1310|1309.9|1308.9|1311|1310|1309.9|1308.9|29
1609737300000|2021-01-04 05:15:00|1310.3|1309.3|1310|1309|1310.3|1309.3|1310|1309|6
1609737600000|2021-01-04 05:20:00|1309.8|1308.8|1309.6|1308.6|1309.8|1308.8|1309.6|1308.6|11
1609737900000|2021-01-04 05:25:00|1309.8|1308.8|1310|1309|1310|1309|1309.7|1308.7|8
1609738200000|2021-01-04 05:30:00|1309.9|1308.9|1307.3|1306.3|1309.9|1308.9|1306.7|1305.7|84
1609738500000|2021-01-04 05:35:00|1307|1306|1306.8|1305.8|1307|1306|1306.8|1305.8|12
1609738800000|2021-01-04 05:40:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1609739100000|2021-01-04 05:45:00|1307|1306|1307.2|1306.2|1307.3|1306.3|1306.9|1305.9|12
1609739400000|2021-01-04 05:50:00|1307.3|1306.3|1308.5|1307.5|1308.5|1307.5|1307.3|1306.3|8
1609739700000|2021-01-04 05:55:00|1309|1308|1309.7|1308.7|1309.9|1308.9|1309|1308|42
1609740000000|2021-01-04 06:00:00|1310.4|1309.4|1310|1309|1310.5|1309.5|1310|1309|3
1609740300000|2021-01-04 06:05:00|1310.8|1309.8|1311.8|1310.8|1312.1|1311.1|1310.8|1309.8|323
1609740600000|2021-01-04 06:10:00|1312|1311|1311.2|1310.2|1312|1311|1311.1|1310.1|32
1609740900000|2021-01-04 06:15:00|1311.1|1310.1|1311.1|1310.1|1311.1|1310.1|1310.7|1309.7|6
1609741200000|2021-01-04 06:20:00|1311.2|1310.2|1311.4|1310.4|1311.5|1310.5|1311.2|1310.2|5
1609741500000|2021-01-04 06:25:00|1310.9|1309.9|1311.3|1310.3|1311.7|1310.7|1310.9|1309.9|8
1609741800000|2021-01-04 06:30:00|1311.2|1310.2|1311|1310|1311.4|1310.4|1311|1310|24
1609742100000|2021-01-04 06:35:00|1311.1|1310.1|1311.3|1310.3|1311.3|1310.3|1310.9|1309.9|36
1609742400000|2021-01-04 06:40:00|1311.5|1310.5|1312.2|1311.2|1312.2|1311.2|1311.3|1310.3|30
1609742700000|2021-01-04 06:45:00|1312.3|1311.3|1312.3|1311.3|1312.4|1311.4|1312.1|1311.1|10
1609743000000|2021-01-04 06:50:00|1312.1|1311.1|1311.7|1310.7|1312.1|1311.1|1311.7|1310.7|28
1609743300000|2021-01-04 06:55:00|1312.1|1311.1|1312.3|1311.3|1312.8|1311.8|1312.1|1311.1|59
1609743600000|2021-01-04 07:00:00|1312.4|1311.4|1314.5|1313.5|1315|1314|1312.4|1311.4|256
1609743900000|2021-01-04 07:05:00|1314.2|1313.2|1315.7|1314.7|1316.1|1315.1|1314.2|1313.2|357
1609744200000|2021-01-04 07:10:00|1315.4|1314.4|1315.2|1314.2|1315.8|1314.8|1314.8|1313.8|71
1609744500000|2021-01-04 07:15:00|1315.5|1314.5|1317.1|1316.1|1317.1|1316.1|1315.2|1314.2|212
1609744800000|2021-01-04 07:20:00|1317.2|1316.2|1316.7|1315.7|1317.5|1316.5|1316.5|1315.5|184
1609745100000|2021-01-04 07:25:00|1316.8|1315.8|1315.6|1314.6|1316.8|1315.8|1315.5|1314.5|108
1609745400000|2021-01-04 07:30:00|1315.7|1314.7|1314.7|1313.7|1315.7|1314.7|1314.7|1313.7|59
1609745700000|2021-01-04 07:35:00|1315.1|1314.1|1315.8|1314.8|1316|1315|1314.4|1313.4|180
1609746000000|2021-01-04 07:40:00|1315.6|1314.6|1316.6|1315.6|1316.9|1315.9|1315.2|1314.2|223
1609746300000|2021-01-04 07:45:00|1316.7|1315.7|1315.3|1314.3|1316.8|1315.8|1315.2|1314.2|168
1609746600000|2021-01-04 07:50:00|1315.2|1314.2|1314.8|1313.8|1315.5|1314.5|1314.8|1313.8|127
1609746900000|2021-01-04 07:55:00|1314.6|1313.6|1316.6|1315.6|1316.6|1315.6|1314.6|1313.6|226
1609747200000|2021-01-04 08:00:00|1316.8|1315.8|1317.1|1316.1|1317.7|1316.7|1316.4|1315.4|811
1609747500000|2021-01-04 08:05:00|1317.2|1316.2|1316.8|1315.8|1317.9|1316.9|1316.3|1315.3|518
1609747800000|2021-01-04 08:10:00|1316.7|1315.7|1317.3|1316.3|1317.5|1316.5|1316.7|1315.7|604
1609748100000|2021-01-04 08:15:00|1317.2|1316.2|1317.7|1316.7|1317.7|1316.7|1316.7|1315.7|497
1609748400000|2021-01-04 08:20:00|1317.6|1316.6|1316.3|1315.3|1317.7|1316.7|1316.3|1315.3|290
1609748700000|2021-01-04 08:25:00|1316.4|1315.4|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|335
1609749000000|2021-01-04 08:30:00|1315.5|1314.5|1315.4|1314.4|1316|1315|1314.8|1313.8|211
1609749300000|2021-01-04 08:35:00|1315.3|1314.3|1317.3|1316.3|1317.5|1316.5|1315.1|1314.1|809
1609749600000|2021-01-04 08:40:00|1317.5|1316.5|1317.6|1316.6|1317.7|1316.7|1317.2|1316.2|776
1609749900000|2021-01-04 08:45:00|1317.5|1316.5|1317.3|1316.3|1318.1|1317.1|1317.2|1316.2|403
1609750200000|2021-01-04 08:50:00|1317.4|1316.4|1318.2|1317.2|1318.3|1317.3|1317.4|1316.4|544
1609750500000|2021-01-04 08:55:00|1318.1|1317.1|1318.3|1317.3|1318.5|1317.5|1318|1317|411
1609750800000|2021-01-04 09:00:00|1318.1|1317.1|1318.1|1317.1|1318.5|1317.5|1317.6|1316.6|567
1609751100000|2021-01-04 09:05:00|1318|1317|1318.5|1317.5|1318.5|1317.5|1317.7|1316.7|189
1609751400000|2021-01-04 09:10:00|1318.3|1317.3|1318.8|1317.8|1319.4|1318.4|1318.3|1317.3|691
1609751700000|2021-01-04 09:15:00|1319|1318|1319.9|1318.9|1319.9|1318.9|1318.6|1317.6|666
1609752000000|2021-01-04 09:20:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1320|1319|430
1609752300000|2021-01-04 09:25:00|1320.3|1319.3|1320.6|1319.6|1320.6|1319.6|1320.3|1319.3|170
1609752600000|2021-01-04 09:30:00|1320.7|1319.7|1320.6|1319.6|1320.8|1319.8|1320.3|1319.3|592
1609752900000|2021-01-04 09:35:00|1320.7|1319.7|1320.8|1319.8|1321.4|1320.4|1320.5|1319.5|446
1609753200000|2021-01-04 09:40:00|1320.9|1319.9|1320.5|1319.5|1321.4|1320.4|1320.5|1319.5|514
1609753500000|2021-01-04 09:45:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1319.2|1318.2|263
1609753800000|2021-01-04 09:50:00|1320|1319|1319.2|1318.2|1320.2|1319.2|1319.1|1318.1|186
1609754100000|2021-01-04 09:55:00|1319.1|1318.1|1319.2|1318.2|1319.3|1318.3|1319|1318|64
1609754400000|2021-01-04 10:00:00|1319.3|1318.3|1320.1|1319.1|1320.5|1319.5|1319.3|1318.3|245
1609754700000|2021-01-04 10:05:00|1320|1319|1319.9|1318.9|1320.2|1319.2|1319.6|1318.6|63
1609755000000|2021-01-04 10:10:00|1319.8|1318.8|1319.9|1318.9|1320|1319|1319.4|1318.4|77
1609755300000|2021-01-04 10:15:00|1320|1319|1318.1|1317.1|1320|1319|1318.1|1317.1|281
1609755600000|2021-01-04 10:20:00|1318.3|1317.3|1318.2|1317.2|1318.7|1317.7|1318.1|1317.1|95
1609755900000|2021-01-04 10:25:00|1318.1|1317.1|1318|1317|1318.4|1317.4|1317.9|1316.9|56
1609756200000|2021-01-04 10:30:00|1317.9|1316.9|1318.3|1317.3|1318.3|1317.3|1317.9|1316.9|159
1609756500000|2021-01-04 10:35:00|1318.1|1317.1|1318|1317|1318.1|1317.1|1317.6|1316.6|78
1609756800000|2021-01-04 10:40:00|1317.9|1316.9|1317.8|1316.8|1318.1|1317.1|1317.7|1316.7|30
1609757100000|2021-01-04 10:45:00|1318.1|1317.1|1317.7|1316.7|1318.1|1317.1|1317.7|1316.7|71
1609757400000|2021-01-04 10:50:00|1317.8|1316.8|1316.9|1315.9|1317.8|1316.8|1316.9|1315.9|43
1609757700000|2021-01-04 10:55:00|1316.6|1315.6|1316.5|1315.5|1316.9|1315.9|1316.5|1315.5|76
1609758000000|2021-01-04 11:00:00|1316.9|1315.9|1317.3|1316.3|1317.6|1316.6|1316.9|1315.9|22
1609758300000|2021-01-04 11:05:00|1317.4|1316.4|1317.3|1316.3|1317.8|1316.8|1317.3|1316.3|129
1609758600000|2021-01-04 11:10:00|1317.4|1316.4|1317.8|1316.8|1317.9|1316.9|1317.3|1316.3|88
1609758900000|2021-01-04 11:15:00|1318|1317|1317.6|1316.6|1318|1317|1317.5|1316.5|107
1609759200000|2021-01-04 11:20:00|1317.7|1316.7|1317.2|1316.2|1317.8|1316.8|1317.1|1316.1|66
1609759500000|2021-01-04 11:25:00|1317.3|1316.3|1317.2|1316.2|1317.3|1316.3|1316.5|1315.5|72
1609759800000|2021-01-04 11:30:00|1317.3|1316.3|1317.3|1316.3|1317.4|1316.4|1317|1316|14
1609760100000|2021-01-04 11:35:00|1317.4|1316.4|1317.5|1316.5|1317.6|1316.6|1317.3|1316.3|47
1609760400000|2021-01-04 11:40:00|1317.4|1316.4|1317.3|1316.3|1317.5|1316.5|1317.1|1316.1|144
1609760700000|2021-01-04 11:45:00|1317.4|1316.4|1317|1316|1317.4|1316.4|1317|1316|26
1609761000000|2021-01-04 11:50:00|1317.1|1316.1|1316.8|1315.8|1317.1|1316.1|1316.6|1315.6|721
1609761300000|2021-01-04 11:55:00|1316.7|1315.7|1316.3|1315.3|1316.8|1315.8|1316|1315|130
1609761600000|2021-01-04 12:00:00|1316.4|1315.4|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|244
1609761900000|2021-01-04 12:05:00|1315.5|1314.5|1314.7|1313.7|1315.5|1314.5|1314.6|1313.6|74
1609762200000|2021-01-04 12:10:00|1314.8|1313.8|1315.3|1314.3|1315.4|1314.4|1314.8|1313.8|92
1609762500000|2021-01-04 12:15:00|1315.4|1314.4|1315.2|1314.2|1315.5|1314.5|1314.8|1313.8|288
1609762800000|2021-01-04 12:20:00|1315.1|1314.1|1315.6|1314.6|1315.7|1314.7|1315.1|1314.1|109
1609763100000|2021-01-04 12:25:00|1315.7|1314.7|1316.5|1315.5|1316.5|1315.5|1315.6|1314.6|322
1609763400000|2021-01-04 12:30:00|1316.6|1315.6|1316.8|1315.8|1317|1316|1316.5|1315.5|347
1609763700000|2021-01-04 12:35:00|1316.5|1315.5|1316.5|1315.5|1316.6|1315.6|1316.3|1315.3|14
1609764000000|2021-01-04 12:40:00|1316.3|1315.3|1316.4|1315.4|1316.5|1315.5|1316.2|1315.2|28
1609764300000|2021-01-04 12:45:00|1316.3|1315.3|1315.8|1314.8|1316.3|1315.3|1315.4|1314.4|50
1609764600000|2021-01-04 12:50:00|1315.9|1314.9|1316.2|1315.2|1316.2|1315.2|1315.9|1314.9|50
1609764900000|2021-01-04 12:55:00|1316|1315|1316.1|1315.1|1316.4|1315.4|1316|1315|63
1609765200000|2021-01-04 13:00:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.7|1314.7|136
1609765500000|2021-01-04 13:05:00|1316|1315|1315.7|1314.7|1316|1315|1315.6|1314.6|135
1609765800000|2021-01-04 13:10:00|1315.6|1314.6|1315.7|1314.7|1316|1315|1315.5|1314.5|285
1609766100000|2021-01-04 13:15:00|1315.6|1314.6|1315.2|1314.2|1315.8|1314.8|1315|1314|88
1609766400000|2021-01-04 13:20:00|1315.3|1314.3|1315|1314|1315.4|1314.4|1314.9|1313.9|268
1609766700000|2021-01-04 13:25:00|1314.9|1313.9|1314.6|1313.6|1315.1|1314.1|1314.2|1313.2|119
1609767000000|2021-01-04 13:30:00|1314.7|1313.7|1315.3|1314.3|1315.6|1314.6|1314.7|1313.7|261
1609767300000|2021-01-04 13:35:00|1315.5|1314.5|1316|1315|1316|1315|1315.5|1314.5|188
1609767600000|2021-01-04 13:40:00|1315.8|1314.8|1315.9|1314.9|1316.3|1315.3|1315.7|1314.7|315
1609767900000|2021-01-04 13:45:00|1316|1315|1315.8|1314.8|1316.3|1315.3|1315.8|1314.8|309
1609768200000|2021-01-04 13:50:00|1316|1315|1316.2|1315.2|1316.3|1315.3|1315.9|1314.9|162
1609768500000|2021-01-04 13:55:00|1316.1|1315.1|1316.1|1315.1|1316.1|1315.1|1315.5|1314.5|187
1609768800000|2021-01-04 14:00:00|1316.2|1315.2|1316.4|1315.4|1316.5|1315.5|1316|1315|129
1609769100000|2021-01-04 14:05:00|1316.5|1315.5|1316.2|1315.2|1316.6|1315.6|1316.2|1315.2|108
1609769400000|2021-01-04 14:10:00|1316.1|1315.1|1316|1315|1316.2|1315.2|1315.6|1314.6|165
1609769700000|2021-01-04 14:15:00|1315.9|1314.9|1315.1|1314.1|1315.9|1314.9|1315|1314|193
1609770000000|2021-01-04 14:20:00|1315|1314|1315.7|1314.7|1315.8|1314.8|1315|1314|343
1609770300000|2021-01-04 14:25:00|1315.8|1314.8|1315.5|1314.5|1316.3|1315.3|1315.5|1314.5|582
1609770600000|2021-01-04 14:30:00|1315.3|1314.8|1317.4|1316.9|1319.8|1319.3|1315.2|1314.7|13657
1609770900000|2021-01-04 14:35:00|1317.3|1316.8|1316.5|1316|1317.8|1317.3|1316|1315.5|4314
1609771200000|2021-01-04 14:40:00|1316.6|1316.1|1319.6|1319.1|1319.7|1319.2|1316.1|1315.6|3637
1609771500000|2021-01-04 14:45:00|1319.7|1319.2|1320.5|1320|1320.8|1320.3|1319.3|1318.8|3429
1609771800000|2021-01-04 14:50:00|1320.4|1319.9|1320.5|1320|1320.8|1320.3|1318.6|1318.1|3919
1609772100000|2021-01-04 14:55:00|1320.6|1320.1|1320.1|1319.6|1321.1|1320.6|1319.1|1318.6|3120
1609772400000|2021-01-04 15:00:00|1320.2|1319.7|1319.7|1319.2|1320.6|1320.1|1318.8|1318.3|3037
1609772700000|2021-01-04 15:05:00|1319.8|1319.3|1317.8|1317.3|1320.5|1320|1317.6|1317.1|2073
1609773000000|2021-01-04 15:10:00|1317.9|1317.4|1316.3|1315.8|1318.3|1317.8|1316.3|1315.8|2020
1609773300000|2021-01-04 15:15:00|1316.4|1315.9|1315.3|1314.8|1316.8|1316.3|1315.3|1314.8|1212
1609773600000|2021-01-04 15:20:00|1315.5|1315|1315.6|1315.1|1316.3|1315.8|1315|1314.5|3128
1609773900000|2021-01-04 15:25:00|1315.5|1315|1315|1314.5|1316|1315.5|1315|1314.5|1189
1609774200000|2021-01-04 15:30:00|1315.1|1314.6|1313.9|1313.4|1315.2|1314.7|1313.3|1312.8|1699
1609774500000|2021-01-04 15:35:00|1313.8|1313.3|1313.7|1313.2|1313.9|1313.4|1312.4|1311.9|2114
1609774800000|2021-01-04 15:40:00|1313.6|1313.1|1313.7|1313.2|1314.6|1314.1|1313.1|1312.6|1415
1609775100000|2021-01-04 15:45:00|1313.6|1313.1|1312.2|1311.7|1313.7|1313.2|1311.1|1310.6|2661
1609775400000|2021-01-04 15:50:00|1312.3|1311.8|1311.1|1310.6|1313.3|1312.8|1311|1310.5|2752
1609775700000|2021-01-04 15:55:00|1311.2|1310.7|1309.9|1309.4|1311.4|1310.9|1309.7|1309.2|2664
1609776000000|2021-01-04 16:00:00|1309.8|1309.3|1307.3|1306.8|1311.3|1310.8|1306.9|1306.4|2567
1609776300000|2021-01-04 16:05:00|1307.4|1306.9|1304.9|1304.4|1307.9|1307.4|1304.9|1304.4|2721
1609776600000|2021-01-04 16:10:00|1304.8|1304.3|1307.3|1306.8|1307.6|1307.1|1304.1|1303.6|2048
1609776900000|2021-01-04 16:15:00|1307.2|1306.7|1308.4|1307.9|1308.5|1308|1306.3|1305.8|3177
1609777200000|2021-01-04 16:20:00|1308.3|1307.8|1307.3|1306.8|1309|1308.5|1307.3|1306.8|2299
1609777500000|2021-01-04 16:25:00|1307.2|1306.7|1307.7|1307.2|1308|1307.5|1306.7|1306.2|897
1609777800000|2021-01-04 16:30:00|1307.5|1307|1307|1306.5|1307.8|1307.3|1306.2|1305.7|2066
1609778100000|2021-01-04 16:35:00|1307.1|1306.6|1305.9|1305.4|1307.3|1306.8|1305.5|1305|1338
1609778400000|2021-01-04 16:40:00|1305.8|1305.3|1305.7|1305.2|1306.3|1305.8|1305.3|1304.8|848
1609778700000|2021-01-04 16:45:00|1305.8|1305.3|1305.2|1304.7|1306|1305.5|1305.1|1304.6|530
1609779000000|2021-01-04 16:50:00|1305.3|1304.8|1302.9|1302.4|1306.1|1305.6|1302.8|1302.3|864
1609779300000|2021-01-04 16:55:00|1302.8|1302.3|1300.8|1300.3|1303.3|1302.8|1300.7|1300.2|2881
1609779600000|2021-01-04 17:00:00|1300.7|1300.2|1300.5|1300|1301.9|1301.4|1300.3|1299.8|1474
1609779900000|2021-01-04 17:05:00|1300.6|1300.1|1299.1|1298.6|1302|1301.5|1298.9|1298.4|1030
1609780200000|2021-01-04 17:10:00|1299|1298.5|1298|1297.5|1299.5|1299|1297.2|1296.7|2025
1609780500000|2021-01-04 17:15:00|1297.9|1297.4|1299.6|1299.1|1299.7|1299.2|1296.2|1295.7|1739
1609780800000|2021-01-04 17:20:00|1299.4|1298.9|1301.2|1300.7|1301.3|1300.8|1298.8|1298.3|1086
1609781100000|2021-01-04 17:25:00|1301.1|1300.6|1302.2|1301.7|1302.2|1301.7|1300.5|1300|950
1609781400000|2021-01-04 17:30:00|1302.1|1301.6|1301.3|1300.8|1302.1|1301.6|1300.4|1299.9|411
1609781700000|2021-01-04 17:35:00|1301.2|1300.7|1299.9|1299.4|1301.4|1300.9|1299.3|1298.8|216
1609782000000|2021-01-04 17:40:00|1299.8|1299.3|1299.3|1298.8|1299.8|1299.3|1298.8|1298.3|392
1609782300000|2021-01-04 17:45:00|1299.2|1298.7|1298.6|1298.1|1299.2|1298.7|1298.3|1297.8|944
1609782600000|2021-01-04 17:50:00|1298.7|1298.2|1301.1|1300.6|1301.1|1300.6|1298.3|1297.8|772
1609782900000|2021-01-04 17:55:00|1301|1300.5|1301.8|1301.3|1301.9|1301.4|1301|1300.5|990
1609783200000|2021-01-04 18:00:00|1301.7|1301.2|1302.2|1301.7|1302.3|1301.8|1301.6|1301.1|1043
1609783500000|2021-01-04 18:05:00|1302.3|1301.8|1303.4|1302.9|1303.4|1302.9|1302.1|1301.6|1101
1609783800000|2021-01-04 18:10:00|1303.3|1302.8|1303.7|1303.2|1304|1303.5|1302.8|1302.3|528
1609784100000|2021-01-04 18:15:00|1303.8|1303.3|1303.8|1303.3|1304.6|1304.1|1303.7|1303.2|588
1609784400000|2021-01-04 18:20:00|1304|1303.5|1305.1|1304.6|1305.1|1304.6|1304|1303.5|420
1609784700000|2021-01-04 18:25:00|1305.2|1304.7|1304.4|1303.9|1305.5|1305|1304.1|1303.6|852
1609785000000|2021-01-04 18:30:00|1304.3|1303.8|1303.4|1302.9|1304.4|1303.9|1303.4|1302.9|1007
1609785300000|2021-01-04 18:35:00|1303.5|1303|1304.1|1303.6|1304.4|1303.9|1303.4|1302.9|421
1609785600000|2021-01-04 18:40:00|1304.2|1303.7|1304.2|1303.7|1304.8|1304.3|1303.7|1303.2|363
1609785900000|2021-01-04 18:45:00|1304.3|1303.8|1304.2|1303.7|1304.4|1303.9|1303.8|1303.3|331
1609786200000|2021-01-04 18:50:00|1304.1|1303.6|1304.7|1304.2|1304.8|1304.3|1303.9|1303.4|382
1609786500000|2021-01-04 18:55:00|1304.6|1304.1|1305.1|1304.6|1305.3|1304.8|1304.2|1303.7|661
1609786800000|2021-01-04 19:00:00|1305.2|1304.7|1305|1304.5|1305.5|1305|1304.8|1304.3|825
1609787100000|2021-01-04 19:05:00|1305.1|1304.6|1302.8|1302.3|1305.1|1304.6|1302.5|1302|619
1609787400000|2021-01-04 19:10:00|1302.7|1302.2|1303.1|1302.6|1303.4|1302.9|1302.3|1301.8|523
1609787700000|2021-01-04 19:15:00|1303|1302.5|1303.3|1302.8|1303.8|1303.3|1302.7|1302.2|430
1609788000000|2021-01-04 19:20:00|1303.2|1302.7|1303.6|1303.1|1303.6|1303.1|1302.6|1302.1|325
1609788300000|2021-01-04 19:25:00|1303.4|1302.9|1302.7|1302.2|1303.4|1302.9|1302.5|1302|312
1609788600000|2021-01-04 19:30:00|1302.6|1302.1|1302.6|1302.1|1302.7|1302.2|1302.2|1301.7|294
1609788900000|2021-01-04 19:35:00|1302.7|1302.2|1302.2|1301.7|1302.9|1302.4|1301.9|1301.4|409
1609789200000|2021-01-04 19:40:00|1302.3|1301.8|1301.7|1301.2|1302.4|1301.9|1301.6|1301.1|202
1609789500000|2021-01-04 19:45:00|1301.6|1301.1|1300.8|1300.3|1301.8|1301.3|1300.6|1300.1|427
1609789800000|2021-01-04 19:50:00|1300.7|1300.2|1300.3|1299.8|1300.9|1300.4|1300.2|1299.7|247
1609790100000|2021-01-04 19:55:00|1300.2|1299.7|1302.6|1302.1|1302.7|1302.2|1300|1299.5|478
1609790400000|2021-01-04 20:00:00|1302.5|1302|1300.3|1299.8|1302.7|1302.2|1300.2|1299.7|398
1609790700000|2021-01-04 20:05:00|1300.4|1299.9|1301|1300.5|1301.7|1301.2|1300.3|1299.8|694
1609791000000|2021-01-04 20:10:00|1301.1|1300.6|1302.2|1301.7|1302.5|1302|1301|1300.5|657
1609791300000|2021-01-04 20:15:00|1302.3|1301.8|1301|1300.5|1302.4|1301.9|1300.8|1300.3|300
1609791600000|2021-01-04 20:20:00|1301.1|1300.6|1300.6|1300.1|1301.3|1300.8|1299.9|1299.4|520
1609791900000|2021-01-04 20:25:00|1300.5|1300|1300.2|1299.7|1301|1300.5|1300|1299.5|454
1609792200000|2021-01-04 20:30:00|1300.3|1299.8|1300.5|1300|1300.7|1300.2|1299.2|1298.7|573
1609792500000|2021-01-04 20:35:00|1300.4|1299.9|1301.6|1301.1|1301.6|1301.1|1300.2|1299.7|721
1609792800000|2021-01-04 20:40:00|1301.5|1301|1302|1301.5|1302.1|1301.6|1300.7|1300.2|483
1609793100000|2021-01-04 20:45:00|1302.2|1301.7|1302|1301.5|1302.5|1302|1301.3|1300.8|938
1609793400000|2021-01-04 20:50:00|1302.3|1301.8|1301.1|1300.6|1302.5|1302|1300.9|1300.4|1434
1609793700000|2021-01-04 20:55:00|1301.2|1300.7|1301.8|1301.3|1301.8|1301.3|1300.1|1299.6|10209
1609794000000|2021-01-04 21:00:00|1302|1301|1301.1|1300.1|1302|1301|1300.9|1299.9|643
1609794300000|2021-01-04 21:05:00|1301.3|1300.3|1301.1|1300.1|1301.4|1300.4|1301|1300|72
1609794600000|2021-01-04 21:10:00|1301|1300|1302.1|1301.1|1302.1|1301.1|1300.8|1299.8|39
1609795200000|2021-01-04 21:20:00|1301.3|1300.3|1301.9|1300.9|1301.9|1300.9|1301.2|1300.2|4
1609795500000|2021-01-04 21:25:00|1301.6|1300.6|1301.3|1300.3|1301.6|1300.6|1301|1300|41
1609795800000|2021-01-04 21:30:00|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|1301.7|1300.7|11
1609796100000|2021-01-04 21:35:00|1303.1|1302.1|1302.9|1301.9|1303.1|1302.1|1302.9|1301.9|30
1609796400000|2021-01-04 21:40:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|2
1609797000000|2021-01-04 21:50:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|5
1609797300000|2021-01-04 21:55:00|1303.1|1302.1|1302.6|1301.6|1303.2|1302.2|1302.6|1301.6|20
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1300.8|1298.8|1303.1|1301.1|1299.9|1297.9|0
1609801500000|2021-01-04 23:05:00|1300.9|1298.9|1301.6|1299.6|1301.8|1299.8|1300.9|1298.9|0
1609801800000|2021-01-04 23:10:00|1301.7|1299.7|1302.6|1300.6|1302.6|1300.6|1301.6|1299.6|0
1609802100000|2021-01-04 23:15:00|1302.5|1300.5|1302.6|1300.6|1303|1301|1302.5|1300.5|0
1609802400000|2021-01-04 23:20:00|1302.7|1300.7|1303|1301|1303.2|1301.2|1302.6|1300.6|0
1609802700000|2021-01-04 23:25:00|1302.9|1300.9|1301.2|1299.2|1302.9|1300.9|1301|1299|0
1609803000000|2021-01-04 23:30:00|1301.4|1299.4|1302.6|1300.6|1302.9|1300.9|1301.4|1299.4|0
1609803300000|2021-01-04 23:35:00|1302.7|1300.7|1302|1300|1302.7|1300.7|1302|1300|0
1609803600000|2021-01-04 23:40:00|1301.9|1299.9|1301.6|1299.6|1302.3|1300.3|1301.5|1299.5|0
1609803900000|2021-01-04 23:45:00|1301.7|1299.7|1302.4|1300.4|1302.5|1300.5|1301.4|1299.4|0
1609804200000|2021-01-04 23:50:00|1302.3|1300.3|1302.3|1300.3|1303|1301|1302.2|1300.2|0
1609804500000|2021-01-04 23:55:00|1302.4|1300.4|1302.9|1300.9|1302.9|1300.9|1302.1|1300.1|0
1609804800000|2021-01-05 00:00:00|1302.8|1300.8|1303.4|1301.4|1303.9|1301.9|1302.5|1300.5|0
1609805100000|2021-01-05 00:05:00|1303.5|1301.5|1304.5|1302.5|1304.5|1302.5|1303.1|1301.1|0
1609805400000|2021-01-05 00:10:00|1304.4|1302.4|1303.3|1301.3|1304.5|1302.5|1303.2|1301.2|0
1609805700000|2021-01-05 00:15:00|1303.4|1301.4|1303.3|1301.3|1303.9|1301.9|1302.8|1300.8|0
1609806000000|2021-01-05 00:20:00|1303.4|1301.4|1303.1|1301.1|1303.5|1301.5|1303|1301|0
1609806300000|2021-01-05 00:25:00|1303.2|1301.2|1304.2|1302.2|1304.3|1302.3|1303.1|1301.1|0
1609806600000|2021-01-05 00:30:00|1304.3|1302.3|1303.8|1301.8|1304.3|1302.3|1303.6|1301.6|0
1609806900000|2021-01-05 00:35:00|1303.7|1301.7|1303.9|1301.9|1304.1|1302.1|1303.5|1301.5|0
1609807200000|2021-01-05 00:40:00|1304|1302|1304.4|1302.4|1304.5|1302.5|1303.9|1301.9|0
1609807500000|2021-01-05 00:45:00|1304.5|1302.5|1305.1|1303.1|1305.1|1303.1|1304.4|1302.4|0
1609807800000|2021-01-05 00:50:00|1305|1303|1304.9|1302.9|1305.2|1303.2|1304.6|1302.6|0
1609808100000|2021-01-05 00:55:00|1304.8|1302.8|1304.8|1302.8|1305|1303|1304.8|1302.8|0
1609808400000|2021-01-05 01:00:00|1304.9|1302.9|1305.8|1304.8|1306.1|1305.1|1303.7|1302.7|17
1609808700000|2021-01-05 01:05:00|1306.5|1305.5|1306.5|1305.5|1306.6|1305.6|1305.3|1304.3|187
1609809000000|2021-01-05 01:10:00|1306.7|1305.7|1306.8|1305.8|1307.2|1306.2|1306.3|1305.3|124
1609809300000|2021-01-05 01:15:00|1306.9|1305.9|1306.2|1305.2|1306.9|1305.9|1305.2|1304.2|157
1609809600000|2021-01-05 01:20:00|1305.9|1304.9|1304|1303|1305.9|1304.9|1304|1303|32
1609809900000|2021-01-05 01:25:00|1303.8|1302.8|1303.3|1302.3|1304.2|1303.2|1302.8|1301.8|60
1609810200000|2021-01-05 01:30:00|1303.1|1302.1|1302.8|1301.8|1303.6|1302.6|1301.9|1300.9|27
1609810500000|2021-01-05 01:35:00|1303|1302|1304|1303|1304.1|1303.1|1302.3|1301.3|33
1609810800000|2021-01-05 01:40:00|1303.7|1302.7|1304.1|1303.1|1304.5|1303.5|1303.3|1302.3|40
1609811100000|2021-01-05 01:45:00|1303.9|1302.9|1303.8|1302.8|1303.9|1302.9|1302.8|1301.8|22
1609811400000|2021-01-05 01:50:00|1303.6|1302.6|1303.4|1302.4|1303.6|1302.6|1302.9|1301.9|18
1609811700000|2021-01-05 01:55:00|1303|1302|1303.6|1302.6|1303.6|1302.6|1302.5|1301.5|33
1609812000000|2021-01-05 02:00:00|1303.9|1302.9|1305.2|1304.2|1305.5|1304.5|1303.9|1302.9|46
1609812300000|2021-01-05 02:05:00|1305.1|1304.1|1306.6|1305.6|1306.6|1305.6|1305.1|1304.1|14
1609812600000|2021-01-05 02:10:00|1307.1|1306.1|1308.8|1307.8|1308.8|1307.8|1307.1|1306.1|38
1609812900000|2021-01-05 02:15:00|1308.9|1307.9|1308.5|1307.5|1308.9|1307.9|1308.1|1307.1|39
1609813200000|2021-01-05 02:20:00|1308.4|1307.4|1307.8|1306.8|1308.4|1307.4|1307.5|1306.5|32
1609813500000|2021-01-05 02:25:00|1307.6|1306.6|1308.4|1307.4|1308.4|1307.4|1307.3|1306.3|12
1609813800000|2021-01-05 02:30:00|1309|1308|1309.4|1308.4|1309.9|1308.9|1309|1308|37
1609814100000|2021-01-05 02:35:00|1310.1|1309.1|1311.2|1310.2|1311.5|1310.5|1309.9|1308.9|65
1609814400000|2021-01-05 02:40:00|1311.9|1310.9|1312.5|1311.5|1312.8|1311.8|1311.1|1310.1|34
1609814700000|2021-01-05 02:45:00|1312.6|1311.6|1312.4|1311.4|1312.8|1311.8|1311.9|1310.9|29
1609815000000|2021-01-05 02:50:00|1312.8|1311.8|1311.9|1310.9|1312.8|1311.8|1311.4|1310.4|21
1609815300000|2021-01-05 02:55:00|1312.5|1311.5|1311.9|1310.9|1313.1|1312.1|1311.9|1310.9|78
1609815600000|2021-01-05 03:00:00|1312|1311|1311.6|1310.6|1312.4|1311.4|1311.6|1310.6|161
1609815900000|2021-01-05 03:05:00|1312|1311|1312.4|1311.4|1312.8|1311.8|1312|1311|18
1609816200000|2021-01-05 03:10:00|1312.7|1311.7|1312.6|1311.6|1313|1312|1312.4|1311.4|33
1609816500000|2021-01-05 03:15:00|1312.4|1311.4|1311.9|1310.9|1312.4|1311.4|1311.8|1310.8|60
1609816800000|2021-01-05 03:20:00|1311.8|1310.8|1313|1312|1313.2|1312.2|1311.8|1310.8|41
1609817100000|2021-01-05 03:25:00|1312.9|1311.9|1312.9|1311.9|1313|1312|1312.5|1311.5|29
1609817400000|2021-01-05 03:30:00|1313.1|1312.1|1313|1312|1313.5|1312.5|1312.8|1311.8|120
1609817700000|2021-01-05 03:35:00|1312.9|1311.9|1312.9|1311.9|1313.3|1312.3|1312.9|1311.9|61
1609818000000|2021-01-05 03:40:00|1312.8|1311.8|1312.1|1311.1|1312.8|1311.8|1311.4|1310.4|97
1609818300000|2021-01-05 03:45:00|1312|1311|1311.1|1310.1|1312|1311|1310.7|1309.7|62
1609818600000|2021-01-05 03:50:00|1310.9|1309.9|1309.6|1308.6|1310.9|1309.9|1309.2|1308.2|46
1609818900000|2021-01-05 03:55:00|1309.8|1308.8|1309.1|1308.1|1310.2|1309.2|1308.6|1307.6|95
1609819200000|2021-01-05 04:00:00|1309|1308|1308.6|1307.6|1309.2|1308.2|1308.5|1307.5|16
1609819500000|2021-01-05 04:05:00|1308.1|1307.1|1307.3|1306.3|1308.1|1307.1|1307.3|1306.3|23
1609819800000|2021-01-05 04:10:00|1307.1|1306.1|1306.2|1305.2|1307.1|1306.1|1306.2|1305.2|9
1609820100000|2021-01-05 04:15:00|1306.5|1305.5|1306.8|1305.8|1306.8|1305.8|1305.8|1304.8|5
1609820400000|2021-01-05 04:20:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1609820700000|2021-01-05 04:25:00|1307|1306|1306.2|1305.2|1307|1306|1306.2|1305.2|5
1609821300000|2021-01-05 04:35:00|1307.2|1306.2|1307.3|1306.3|1307.3|1306.3|1307.2|1306.2|2
1609821600000|2021-01-05 04:40:00|1307.5|1306.5|1307.1|1306.1|1307.5|1306.5|1307.1|1306.1|4
1609821900000|2021-01-05 04:45:00|1307.8|1306.8|1307.6|1306.6|1307.8|1306.8|1307.5|1306.5|8
1609822200000|2021-01-05 04:50:00|1307.3|1306.3|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|5
1609822500000|2021-01-05 04:55:00|1307.4|1306.4|1306.6|1305.6|1307.4|1306.4|1306.6|1305.6|6
1609822800000|2021-01-05 05:00:00|1306.5|1305.5|1309.5|1308.5|1309.5|1308.5|1306.5|1305.5|70
1609823100000|2021-01-05 05:05:00|1309.3|1308.3|1310.6|1309.6|1311|1310|1309.1|1308.1|34
1609823400000|2021-01-05 05:10:00|1310.8|1309.8|1311.3|1310.3|1311.5|1310.5|1310.6|1309.6|23
1609823700000|2021-01-05 05:15:00|1311.4|1310.4|1312|1311|1312.1|1311.1|1310.9|1309.9|71
1609824000000|2021-01-05 05:20:00|1311.9|1310.9|1312.1|1311.1|1312.2|1311.2|1311.8|1310.8|35
1609824300000|2021-01-05 05:25:00|1312|1311|1312.8|1311.8|1312.9|1311.9|1311.7|1310.7|48
1609824600000|2021-01-05 05:30:00|1312.7|1311.7|1312.7|1311.7|1313.1|1312.1|1311.7|1310.7|56
1609824900000|2021-01-05 05:35:00|1312.5|1311.5|1312.8|1311.8|1313.3|1312.3|1312.4|1311.4|115
1609825200000|2021-01-05 05:40:00|1312.4|1311.4|1312.7|1311.7|1313|1312|1311.8|1310.8|85
1609825500000|2021-01-05 05:45:00|1312.6|1311.6|1312.6|1311.6|1312.7|1311.7|1312.1|1311.1|96
1609825800000|2021-01-05 05:50:00|1312.7|1311.7|1313.7|1312.7|1314.1|1313.1|1312.7|1311.7|192
1609826100000|2021-01-05 05:55:00|1313.6|1312.6|1314.6|1313.6|1314.7|1313.7|1313.4|1312.4|325
1609826400000|2021-01-05 06:00:00|1314.7|1313.7|1315.6|1314.6|1316.2|1315.2|1314.5|1313.5|277
1609826700000|2021-01-05 06:05:00|1315.3|1314.3|1315|1314|1316|1315|1314.8|1313.8|487
1609827000000|2021-01-05 06:10:00|1315.2|1314.2|1314.6|1313.6|1315.2|1314.2|1314.4|1313.4|271
1609827300000|2021-01-05 06:15:00|1314.7|1313.7|1315.5|1314.5|1315.5|1314.5|1314.5|1313.5|245
1609827600000|2021-01-05 06:20:00|1315.4|1314.4|1316.1|1315.1|1316.7|1315.7|1315.4|1314.4|137
1609827900000|2021-01-05 06:25:00|1316|1315|1315.6|1314.6|1316.1|1315.1|1315.4|1314.4|117
1609828200000|2021-01-05 06:30:00|1315.7|1314.7|1315.8|1314.8|1316.4|1315.4|1315.6|1314.6|93
1609828500000|2021-01-05 06:35:00|1315.9|1314.9|1316|1315|1316.2|1315.2|1315.4|1314.4|61
1609828800000|2021-01-05 06:40:00|1316.1|1315.1|1316.9|1315.9|1317|1316|1315.9|1314.9|122
1609829100000|2021-01-05 06:45:00|1317|1316|1316.5|1315.5|1317.1|1316.1|1316.2|1315.2|58
1609829400000|2021-01-05 06:50:00|1317.8|1316.8|1319.5|1318.5|1319.5|1318.5|1317.3|1316.3|352
1609829700000|2021-01-05 06:55:00|1319.6|1318.6|1319.1|1318.1|1319.9|1318.9|1319.1|1318.1|55
1609830000000|2021-01-05 07:00:00|1319.9|1318.9|1317.7|1316.7|1319.9|1318.9|1317.5|1316.5|99
1609830300000|2021-01-05 07:05:00|1317.9|1316.9|1316.3|1315.3|1318|1317|1315.9|1314.9|124
1609830600000|2021-01-05 07:10:00|1316.2|1315.2|1315.9|1314.9|1316.6|1315.6|1315.9|1314.9|70
1609830900000|2021-01-05 07:15:00|1316.5|1315.5|1318.9|1317.9|1319.1|1318.1|1316.5|1315.5|222
1609831200000|2021-01-05 07:20:00|1319.2|1318.2|1318.8|1317.8|1319.2|1318.2|1318.6|1317.6|32
1609831500000|2021-01-05 07:25:00|1318.9|1317.9|1319.2|1318.2|1319.5|1318.5|1318.4|1317.4|100
1609831800000|2021-01-05 07:30:00|1319.4|1318.4|1318.2|1317.2|1319.4|1318.4|1318|1317|101
1609832100000|2021-01-05 07:35:00|1318.1|1317.1|1318.5|1317.5|1318.8|1317.8|1318.1|1317.1|45
1609832400000|2021-01-05 07:40:00|1318.6|1317.6|1318.2|1317.2|1319.3|1318.3|1317.5|1316.5|217
1609832700000|2021-01-05 07:45:00|1318.1|1317.1|1315.3|1314.3|1318.1|1317.1|1315.2|1314.2|166
1609833000000|2021-01-05 07:50:00|1315.1|1314.1|1313.8|1312.8|1315.5|1314.5|1313.6|1312.6|213
1609833300000|2021-01-05 07:55:00|1313.7|1312.7|1313.3|1312.3|1314.2|1313.2|1312.6|1311.6|194
1609833600000|2021-01-05 08:00:00|1313.2|1312.2|1315.6|1314.6|1315.6|1314.6|1312.8|1311.8|348
1609833900000|2021-01-05 08:05:00|1315.7|1314.7|1318.6|1317.6|1318.6|1317.6|1314.8|1313.8|445
1609834200000|2021-01-05 08:10:00|1318.8|1317.8|1317.4|1316.4|1318.8|1317.8|1316.9|1315.9|247
1609834500000|2021-01-05 08:15:00|1317.3|1316.3|1318.3|1317.3|1319|1318|1316.9|1315.9|310
1609834800000|2021-01-05 08:20:00|1318.4|1317.4|1317.3|1316.3|1318.4|1317.4|1316.8|1315.8|198
1609835100000|2021-01-05 08:25:00|1317.4|1316.4|1317.3|1316.3|1318.1|1317.1|1316.8|1315.8|212
1609835400000|2021-01-05 08:30:00|1317.4|1316.4|1318.5|1317.5|1319|1318|1317.4|1316.4|572
1609835700000|2021-01-05 08:35:00|1318.4|1317.4|1316.7|1315.7|1318.5|1317.5|1316.7|1315.7|202
1609836000000|2021-01-05 08:40:00|1316.6|1315.6|1316.2|1315.2|1317.5|1316.5|1316|1315|147
1609836300000|2021-01-05 08:45:00|1316.1|1315.1|1315|1314|1316.2|1315.2|1314.9|1313.9|282
1609836600000|2021-01-05 08:50:00|1314.9|1313.9|1315.3|1314.3|1315.3|1314.3|1313.7|1312.7|232
1609836900000|2021-01-05 08:55:00|1315.2|1314.2|1315.4|1314.4|1315.8|1314.8|1314.8|1313.8|177
1609837200000|2021-01-05 09:00:00|1315.2|1314.2|1316.1|1315.1|1316.1|1315.1|1314.7|1313.7|166
1609837500000|2021-01-05 09:05:00|1315.9|1314.9|1316.3|1315.3|1317|1316|1315.8|1314.8|225
1609837800000|2021-01-05 09:10:00|1316.2|1315.2|1316.9|1315.9|1317|1316|1316|1315|140
1609838100000|2021-01-05 09:15:00|1316.8|1315.8|1317.2|1316.2|1317.5|1316.5|1316.7|1315.7|245
1609838400000|2021-01-05 09:20:00|1317.1|1316.1|1316.8|1315.8|1317.1|1316.1|1316.2|1315.2|112
1609838700000|2021-01-05 09:25:00|1316.7|1315.7|1316.6|1315.6|1316.8|1315.8|1316.3|1315.3|96
1609839000000|2021-01-05 09:30:00|1316.5|1315.5|1317.2|1316.2|1317.2|1316.2|1316.2|1315.2|72
1609839300000|2021-01-05 09:35:00|1317.5|1316.5|1318.5|1317.5|1318.5|1317.5|1317.2|1316.2|99
1609839600000|2021-01-05 09:40:00|1318.6|1317.6|1319.1|1318.1|1319.4|1318.4|1318.5|1317.5|235
1609839900000|2021-01-05 09:45:00|1319|1318|1318.8|1317.8|1319.3|1318.3|1318.7|1317.7|103
1609840200000|2021-01-05 09:50:00|1318.9|1317.9|1318.6|1317.6|1319.1|1318.1|1318.5|1317.5|75
1609840500000|2021-01-05 09:55:00|1318.8|1317.8|1317.6|1316.6|1319|1318|1317.3|1316.3|130
1609840800000|2021-01-05 10:00:00|1317.7|1316.7|1318|1317|1318.1|1317.1|1317.6|1316.6|71
1609841100000|2021-01-05 10:05:00|1318.1|1317.1|1318.1|1317.1|1318.3|1317.3|1317.9|1316.9|42
1609841400000|2021-01-05 10:10:00|1318|1317|1317.9|1316.9|1318|1317|1317.3|1316.3|148
1609841700000|2021-01-05 10:15:00|1318|1317|1317.8|1316.8|1318|1317|1317.2|1316.2|53
1609842000000|2021-01-05 10:20:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|42
1609842300000|2021-01-05 10:25:00|1317.7|1316.7|1317.7|1316.7|1318.2|1317.2|1317.4|1316.4|206
1609842600000|2021-01-05 10:30:00|1317.8|1316.8|1317.3|1316.3|1318.1|1317.1|1317.3|1316.3|62
1609842900000|2021-01-05 10:35:00|1317.5|1316.5|1318.5|1317.5|1318.5|1317.5|1317.5|1316.5|64
1609843200000|2021-01-05 10:40:00|1318.6|1317.6|1318.7|1317.7|1318.8|1317.8|1318.4|1317.4|41
1609843500000|2021-01-05 10:45:00|1318.6|1317.6|1318.1|1317.1|1318.7|1317.7|1317.9|1316.9|112
1609843800000|2021-01-05 10:50:00|1318.2|1317.2|1318.3|1317.3|1318.6|1317.6|1318|1317|31
1609844100000|2021-01-05 10:55:00|1318.2|1317.2|1317.9|1316.9|1318.7|1317.7|1317.8|1316.8|93
1609844400000|2021-01-05 11:00:00|1317.8|1316.8|1319|1318|1319|1318|1317.4|1316.4|70
1609844700000|2021-01-05 11:05:00|1318.8|1317.8|1319.7|1318.7|1319.8|1318.8|1318.8|1317.8|132
1609845000000|2021-01-05 11:10:00|1319.8|1318.8|1319.4|1318.4|1319.8|1318.8|1319.1|1318.1|95
1609845300000|2021-01-05 11:15:00|1319.6|1318.6|1319.1|1318.1|1320|1319|1319|1318|87
1609845600000|2021-01-05 11:20:00|1319.2|1318.2|1319|1318|1319.4|1318.4|1318.8|1317.8|76
1609845900000|2021-01-05 11:25:00|1318.8|1317.8|1319.1|1318.1|1319.4|1318.4|1318.7|1317.7|97
1609846200000|2021-01-05 11:30:00|1319|1318|1319|1318|1319.3|1318.3|1318.5|1317.5|148
1609846500000|2021-01-05 11:35:00|1319.1|1318.1|1317.4|1316.4|1319.1|1318.1|1317.2|1316.2|178
1609846800000|2021-01-05 11:40:00|1317.3|1316.3|1317.3|1316.3|1317.4|1316.4|1316.6|1315.6|112
1609847100000|2021-01-05 11:45:00|1317.2|1316.2|1317.1|1316.1|1317.4|1316.4|1316.7|1315.7|81
1609847400000|2021-01-05 11:50:00|1317|1316|1317.1|1316.1|1317.4|1316.4|1316.8|1315.8|84
1609847700000|2021-01-05 11:55:00|1317|1316|1317|1316|1317.4|1316.4|1315.8|1314.8|300
1609848000000|2021-01-05 12:00:00|1317.2|1316.2|1317.4|1316.4|1317.5|1316.5|1316.2|1315.2|179
1609848300000|2021-01-05 12:05:00|1317.3|1316.3|1315.1|1314.1|1317.3|1316.3|1315.1|1314.1|157
1609848600000|2021-01-05 12:10:00|1315.2|1314.2|1316|1315|1316.1|1315.1|1315.2|1314.2|196
1609848900000|2021-01-05 12:15:00|1315.9|1314.9|1314.6|1313.6|1315.9|1314.9|1314.6|1313.6|73
1609849200000|2021-01-05 12:20:00|1314.5|1313.5|1314.1|1313.1|1314.6|1313.6|1313.4|1312.4|91
1609849500000|2021-01-05 12:25:00|1314.3|1313.3|1313.2|1312.2|1314.3|1313.3|1312.8|1311.8|60
1609849800000|2021-01-05 12:30:00|1313|1312|1312.6|1311.6|1313.3|1312.3|1311.8|1310.8|462
1609850100000|2021-01-05 12:35:00|1312.9|1311.9|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|57
1609850400000|2021-01-05 12:40:00|1312.7|1311.7|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|52
1609850700000|2021-01-05 12:45:00|1312.6|1311.6|1312.7|1311.7|1312.7|1311.7|1311.8|1310.8|48
1609851000000|2021-01-05 12:50:00|1312.6|1311.6|1313.6|1312.6|1313.7|1312.7|1312.6|1311.6|90
1609851300000|2021-01-05 12:55:00|1313.5|1312.5|1313.7|1312.7|1313.7|1312.7|1313.3|1312.3|48
1609851600000|2021-01-05 13:00:00|1313.5|1312.5|1313.8|1312.8|1314.3|1313.3|1313.5|1312.5|124
1609851900000|2021-01-05 13:05:00|1313.7|1312.7|1313.2|1312.2|1313.7|1312.7|1312.3|1311.3|99
1609852200000|2021-01-05 13:10:00|1313.4|1312.4|1312.8|1311.8|1313.4|1312.4|1312.6|1311.6|139
1609852500000|2021-01-05 13:15:00|1312.7|1311.7|1312.2|1311.2|1312.7|1311.7|1311.7|1310.7|191
1609852800000|2021-01-05 13:20:00|1312|1311|1311.2|1310.2|1312.1|1311.1|1311|1310|132
1609853100000|2021-01-05 13:25:00|1311.3|1310.3|1310.7|1309.7|1311.6|1310.6|1310.2|1309.2|124
1609853400000|2021-01-05 13:30:00|1310.8|1309.8|1309.7|1308.7|1311|1310|1309.5|1308.5|109
1609853700000|2021-01-05 13:35:00|1309.9|1308.9|1310.8|1309.8|1311.2|1310.2|1309.9|1308.9|68
1609854000000|2021-01-05 13:40:00|1310.9|1309.9|1311.3|1310.3|1311.4|1310.4|1310.7|1309.7|79
1609854300000|2021-01-05 13:45:00|1311.4|1310.4|1309.9|1308.9|1311.4|1310.4|1309.9|1308.9|96
1609854600000|2021-01-05 13:50:00|1309.8|1308.8|1310|1309|1310.2|1309.2|1309.4|1308.4|226
1609854900000|2021-01-05 13:55:00|1310.1|1309.1|1308.5|1307.5|1310.2|1309.2|1308.5|1307.5|206
1609855200000|2021-01-05 14:00:00|1308.6|1307.6|1308.8|1307.8|1309.1|1308.1|1308.2|1307.2|403
1609855500000|2021-01-05 14:05:00|1308.9|1307.9|1309|1308|1309|1308|1308.7|1307.7|217
1609855800000|2021-01-05 14:10:00|1309.1|1308.1|1310.5|1309.5|1310.5|1309.5|1309.1|1308.1|250
1609856100000|2021-01-05 14:15:00|1310.6|1309.6|1311.4|1310.4|1311.5|1310.5|1310.5|1309.5|388
1609856400000|2021-01-05 14:20:00|1311.3|1310.3|1311.3|1310.3|1311.7|1310.7|1311.1|1310.1|960
1609856700000|2021-01-05 14:25:00|1311.4|1310.4|1312.8|1311.8|1313.7|1312.7|1311.4|1310.4|410
1609857000000|2021-01-05 14:30:00|1312.5|1312|1315.9|1315.4|1316|1315.5|1312.5|1312|6914
1609857300000|2021-01-05 14:35:00|1316|1315.5|1318.1|1317.6|1318.2|1317.7|1315.7|1315.2|3157
1609857600000|2021-01-05 14:40:00|1318|1317.5|1319.7|1319.2|1319.9|1319.4|1317.7|1317.2|1582
1609857900000|2021-01-05 14:45:00|1319.9|1319.4|1320.3|1319.8|1320.8|1320.3|1319|1318.5|1127
1609858200000|2021-01-05 14:50:00|1320.5|1320|1320.4|1319.9|1321.5|1321|1319.8|1319.3|1132
1609858500000|2021-01-05 14:55:00|1320.5|1320|1321.1|1320.6|1321.3|1320.8|1320|1319.5|994
1609858800000|2021-01-05 15:00:00|1321.2|1320.7|1322.2|1321.7|1322.3|1321.8|1320.1|1319.6|2627
1609859100000|2021-01-05 15:05:00|1322.3|1321.8|1320.8|1320.3|1322.4|1321.9|1319.7|1319.2|1723
1609859400000|2021-01-05 15:10:00|1320.7|1320.2|1320.1|1319.6|1321.2|1320.7|1320|1319.5|857
1609859700000|2021-01-05 15:15:00|1320.2|1319.7|1318.5|1318|1321.4|1320.9|1318.4|1317.9|1507
1609860000000|2021-01-05 15:20:00|1318.6|1318.1|1319.3|1318.8|1319.4|1318.9|1318.2|1317.7|1102
1609860300000|2021-01-05 15:25:00|1319.2|1318.7|1320.4|1319.9|1320.8|1320.3|1319.2|1318.7|1068
1609860600000|2021-01-05 15:30:00|1320.3|1319.8|1319.9|1319.4|1320.5|1320|1318.3|1317.8|1165
1609860900000|2021-01-05 15:35:00|1320|1319.5|1320.1|1319.6|1321.4|1320.9|1319.6|1319.1|709
1609861200000|2021-01-05 15:40:00|1320.2|1319.7|1319|1318.5|1320.9|1320.4|1318.7|1318.2|673
1609861500000|2021-01-05 15:45:00|1319.1|1318.6|1320.1|1319.6|1320.7|1320.2|1318.9|1318.4|1020
1609861800000|2021-01-05 15:50:00|1320.2|1319.7|1321.5|1321|1321.6|1321.1|1320|1319.5|749
1609862100000|2021-01-05 15:55:00|1321.6|1321.1|1320.2|1319.7|1321.8|1321.3|1320|1319.5|1275
1609862400000|2021-01-05 16:00:00|1320.3|1319.8|1321.8|1321.3|1322|1321.5|1320|1319.5|1909
1609862700000|2021-01-05 16:05:00|1321.9|1321.4|1321.3|1320.8|1322.2|1321.7|1320.7|1320.2|857
1609863000000|2021-01-05 16:10:00|1321.4|1320.9|1321.4|1320.9|1322|1321.5|1320.6|1320.1|1088
1609863300000|2021-01-05 16:15:00|1321.3|1320.8|1319.8|1319.3|1321.3|1320.8|1319.6|1319.1|1115
1609863600000|2021-01-05 16:20:00|1319.7|1319.2|1321.7|1321.2|1321.7|1321.2|1319.7|1319.2|1391
1609863900000|2021-01-05 16:25:00|1321.6|1321.1|1321.5|1321|1322.3|1321.8|1321.4|1320.9|1565
1609864200000|2021-01-05 16:30:00|1321.6|1321.1|1322.5|1322|1322.7|1322.2|1321.6|1321.1|1343
1609864500000|2021-01-05 16:35:00|1322.6|1322.1|1323.7|1323.2|1323.7|1323.2|1322.6|1322.1|1095
1609864800000|2021-01-05 16:40:00|1323.8|1323.3|1324.4|1323.9|1324.6|1324.1|1323.8|1323.3|750
1609865100000|2021-01-05 16:45:00|1324.5|1324|1324.7|1324.2|1325.3|1324.8|1324.3|1323.8|950
1609865400000|2021-01-05 16:50:00|1324.6|1324.1|1324.6|1324.1|1324.7|1324.2|1324.1|1323.6|536
1609865700000|2021-01-05 16:55:00|1324.7|1324.2|1324|1323.5|1325.2|1324.7|1323.9|1323.4|687
1609866000000|2021-01-05 17:00:00|1324.1|1323.6|1325.2|1324.7|1325.2|1324.7|1324.1|1323.6|625
1609866300000|2021-01-05 17:05:00|1325.3|1324.8|1326.3|1325.8|1326.5|1326|1325|1324.5|1483
1609866600000|2021-01-05 17:10:00|1326.4|1325.9|1326.5|1326|1326.9|1326.4|1326.2|1325.7|378
1609866900000|2021-01-05 17:15:00|1326.4|1325.9|1326.4|1325.9|1326.8|1326.3|1326.1|1325.6|456
1609867200000|2021-01-05 17:20:00|1326.3|1325.8|1326.3|1325.8|1326.6|1326.1|1326.1|1325.6|601
1609867500000|2021-01-05 17:25:00|1326.4|1325.9|1326.3|1325.8|1326.8|1326.3|1325.9|1325.4|481
1609867800000|2021-01-05 17:30:00|1326.4|1325.9|1326.6|1326.1|1326.7|1326.2|1326.1|1325.6|318
1609868100000|2021-01-05 17:35:00|1326.7|1326.2|1326.8|1326.3|1326.8|1326.3|1326.2|1325.7|392
1609868400000|2021-01-05 17:40:00|1326.7|1326.2|1326.8|1326.3|1326.9|1326.4|1326.3|1325.8|623
1609868700000|2021-01-05 17:45:00|1326.9|1326.4|1327.1|1326.6|1327.2|1326.7|1326.7|1326.2|391
1609869000000|2021-01-05 17:50:00|1327|1326.5|1327.1|1326.6|1327.2|1326.7|1326.8|1326.3|420
1609869300000|2021-01-05 17:55:00|1327|1326.5|1327.9|1327.4|1327.9|1327.4|1326.9|1326.4|414
1609869600000|2021-01-05 18:00:00|1328|1327.5|1327.6|1327.1|1328.2|1327.7|1327.3|1326.8|664
1609869900000|2021-01-05 18:05:00|1327.5|1327|1327.8|1327.3|1328|1327.5|1327.5|1327|307
1609870200000|2021-01-05 18:10:00|1327.7|1327.2|1328.4|1327.9|1328.4|1327.9|1327.6|1327.1|439
1609870500000|2021-01-05 18:15:00|1328.3|1327.8|1329.4|1328.9|1329.5|1329|1328.3|1327.8|521
1609870800000|2021-01-05 18:20:00|1329.5|1329|1329.4|1328.9|1329.6|1329.1|1329.3|1328.8|255
1609871100000|2021-01-05 18:25:00|1329.5|1329|1329.9|1329.4|1330|1329.5|1329.5|1329|878
1609871400000|2021-01-05 18:30:00|1330|1329.5|1329.5|1329|1330|1329.5|1329.2|1328.7|424
1609871700000|2021-01-05 18:35:00|1329.4|1328.9|1328.8|1328.3|1329.4|1328.9|1328.7|1328.2|400
1609872000000|2021-01-05 18:40:00|1328.7|1328.2|1328.2|1327.7|1329|1328.5|1328.2|1327.7|466
1609872300000|2021-01-05 18:45:00|1328.3|1327.8|1328.4|1327.9|1328.7|1328.2|1328|1327.5|290
1609872600000|2021-01-05 18:50:00|1328.3|1327.8|1328.9|1328.4|1329.2|1328.7|1328.2|1327.7|358
1609872900000|2021-01-05 18:55:00|1328.8|1328.3|1329.5|1329|1329.5|1329|1328.7|1328.2|339
1609873200000|2021-01-05 19:00:00|1329.6|1329.1|1330.4|1329.9|1330.7|1330.2|1329.6|1329.1|735
1609873500000|2021-01-05 19:05:00|1330.3|1329.8|1330.4|1329.9|1331|1330.5|1330.2|1329.7|728
1609873800000|2021-01-05 19:10:00|1330.5|1330|1330.1|1329.6|1330.5|1330|1330|1329.5|323
1609874100000|2021-01-05 19:15:00|1330|1329.5|1330.8|1330.3|1330.9|1330.4|1330|1329.5|441
1609874400000|2021-01-05 19:20:00|1330.9|1330.4|1331.2|1330.7|1331.2|1330.7|1330.6|1330.1|851
1609874700000|2021-01-05 19:25:00|1331.3|1330.8|1331|1330.5|1331.6|1331.1|1330.9|1330.4|331
1609875000000|2021-01-05 19:30:00|1331.1|1330.6|1331.8|1331.3|1332.2|1331.7|1331.1|1330.6|481
1609875300000|2021-01-05 19:35:00|1331.9|1331.4|1331.2|1330.7|1331.9|1331.4|1330.9|1330.4|476
1609875600000|2021-01-05 19:40:00|1331.3|1330.8|1331.7|1331.2|1331.7|1331.2|1331.2|1330.7|178
1609875900000|2021-01-05 19:45:00|1331.8|1331.3|1331.4|1330.9|1331.8|1331.3|1331.2|1330.7|515
1609876200000|2021-01-05 19:50:00|1331.3|1330.8|1330.3|1329.8|1331.4|1330.9|1330.2|1329.7|779
1609876500000|2021-01-05 19:55:00|1330.4|1329.9|1329.7|1329.2|1330.4|1329.9|1329.6|1329.1|516
1609876800000|2021-01-05 20:00:00|1329.8|1329.3|1330.8|1330.3|1330.9|1330.4|1329.5|1329|934
1609877100000|2021-01-05 20:05:00|1330.7|1330.2|1330.9|1330.4|1330.9|1330.4|1330.3|1329.8|542
1609877400000|2021-01-05 20:10:00|1331|1330.5|1330.8|1330.3|1331.1|1330.6|1330.6|1330.1|556
1609877700000|2021-01-05 20:15:00|1330.9|1330.4|1330.9|1330.4|1331.1|1330.6|1330.3|1329.8|643
1609878000000|2021-01-05 20:20:00|1331|1330.5|1330.2|1329.7|1331.1|1330.6|1330|1329.5|812
1609878300000|2021-01-05 20:25:00|1330.1|1329.6|1330.1|1329.6|1330.3|1329.8|1329.6|1329.1|420
1609878600000|2021-01-05 20:30:00|1330|1329.5|1330|1329.5|1330|1329.5|1329.3|1328.8|803
1609878900000|2021-01-05 20:35:00|1330.1|1329.6|1329.9|1329.4|1330.4|1329.9|1329.7|1329.2|1081
1609879200000|2021-01-05 20:40:00|1330|1329.5|1330.8|1330.3|1330.9|1330.4|1330|1329.5|1044
1609879500000|2021-01-05 20:45:00|1330.9|1330.4|1331.1|1330.6|1331.2|1330.7|1330.6|1330.1|1626
1609879800000|2021-01-05 20:50:00|1331.2|1330.7|1331.4|1330.9|1331.5|1331|1330.7|1330.2|1597
1609880100000|2021-01-05 20:55:00|1331.3|1330.8|1331.5|1331|1331.7|1331.2|1329.3|1328.8|16131
1609880400000|2021-01-05 21:00:00|1331.7|1330.7|1330.9|1329.9|1332.3|1331.3|1330.5|1329.5|1205
1609880700000|2021-01-05 21:05:00|1331|1330|1330.7|1329.7|1331|1330|1330.4|1329.4|134
1609881000000|2021-01-05 21:10:00|1330.9|1329.9|1331|1330|1331|1330|1330.7|1329.7|41
1609881300000|2021-01-05 21:15:00|1331.4|1330.4|1331.7|1330.7|1331.7|1330.7|1331.4|1330.4|12
1609881600000|2021-01-05 21:20:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|15
1609881900000|2021-01-05 21:25:00|1332.3|1331.3|1331.5|1330.5|1332.3|1331.3|1331.5|1330.5|53
1609882200000|2021-01-05 21:30:00|1331.4|1330.4|1331.4|1330.4|1331.7|1330.7|1331.4|1330.4|18
1609882500000|2021-01-05 21:35:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1
1609883100000|2021-01-05 21:45:00|1331.2|1330.2|1328.3|1327.3|1331.2|1330.2|1328.3|1327.3|60
1609883400000|2021-01-05 21:50:00|1328.1|1327.1|1327.6|1326.6|1328.3|1327.3|1327.6|1326.6|173
1609883700000|2021-01-05 21:55:00|1328.3|1327.3|1328.3|1327.3|1328.4|1327.4|1328.3|1327.3|101
1609884900000|2021-01-05 22:15:00|||||||||50
1609885200000|2021-01-05 22:20:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|10
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1326.6|1324.6|1328|1326|1326.2|1324.2|0
1609887900000|2021-01-05 23:05:00|1326.7|1324.7|1325.9|1323.9|1326.8|1324.8|1325.6|1323.6|0
1609888200000|2021-01-05 23:10:00|1326|1324|1326.1|1324.1|1326.5|1324.5|1325.9|1323.9|0
1609888500000|2021-01-05 23:15:00|1326|1324|1325.6|1323.6|1326.2|1324.2|1325.3|1323.3|0
1609888800000|2021-01-05 23:20:00|1325.8|1323.8|1326|1324|1326.1|1324.1|1325.6|1323.6|0
1609889100000|2021-01-05 23:25:00|1325.9|1323.9|1325.8|1323.8|1326|1324|1325.7|1323.7|0
1609889400000|2021-01-05 23:30:00|1325.9|1323.9|1325.1|1323.1|1325.9|1323.9|1324.8|1322.8|0
1609889700000|2021-01-05 23:35:00|1325.2|1323.2|1326|1324|1326.1|1324.1|1324.8|1322.8|0
1609890000000|2021-01-05 23:40:00|1325.9|1323.9|1325.9|1323.9|1326.3|1324.3|1325.9|1323.9|0
1609890300000|2021-01-05 23:45:00|1326.1|1324.1|1326.4|1324.4|1326.4|1324.4|1325.9|1323.9|0
1609890600000|2021-01-05 23:50:00|1326.5|1324.5|1326.2|1324.2|1326.9|1324.9|1326.1|1324.1|0
1609890900000|2021-01-05 23:55:00|1326.1|1324.1|1325.8|1323.8|1326.1|1324.1|1325.5|1323.5|0
1609891200000|2021-01-06 00:00:00|1325.9|1323.9|1327.4|1325.4|1328.3|1326.3|1325.7|1323.7|0
1609891500000|2021-01-06 00:05:00|1327.5|1325.5|1326.4|1324.4|1327.6|1325.6|1326.3|1324.3|0
1609891800000|2021-01-06 00:10:00|1326.5|1324.5|1326.8|1324.8|1326.9|1324.9|1326.1|1324.1|0
1609892100000|2021-01-06 00:15:00|1327|1325|1327.3|1325.3|1327.3|1325.3|1326.5|1324.5|0
1609892400000|2021-01-06 00:20:00|1327.6|1325.6|1329.4|1327.4|1329.8|1327.8|1327.4|1325.4|0
1609892700000|2021-01-06 00:25:00|1329.6|1327.6|1329.4|1327.4|1330.2|1328.2|1329.1|1327.1|0
1609893000000|2021-01-06 00:30:00|1329.8|1327.8|1330.6|1328.6|1330.8|1328.8|1329.4|1327.4|0
1609893300000|2021-01-06 00:35:00|1330.5|1328.5|1331.2|1329.2|1331.3|1329.3|1330.1|1328.1|0
1609893600000|2021-01-06 00:40:00|1331.3|1329.3|1333|1331|1333|1331|1331|1329|0
1609893900000|2021-01-06 00:45:00|1332.9|1330.9|1331.9|1329.9|1333.1|1331.1|1331.6|1329.6|0
1609894200000|2021-01-06 00:50:00|1331.8|1329.8|1330|1328|1332.3|1330.3|1329.3|1327.3|0
1609894500000|2021-01-06 00:55:00|1330.1|1328.1|1327.6|1325.6|1330.1|1328.1|1325.5|1323.5|0
1609894800000|2021-01-06 01:00:00|1327.9|1325.9|1327.6|1326.6|1329.4|1328.4|1327.4|1325.9|17
1609895100000|2021-01-06 01:05:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1325.1|1324.1|41
1609895400000|2021-01-06 01:10:00|1326.6|1325.6|1326.3|1325.3|1326.6|1325.6|1326|1325|5
1609895700000|2021-01-06 01:15:00|1326.4|1325.4|1324|1323|1326.5|1325.5|1323.7|1322.7|63
1609896000000|2021-01-06 01:20:00|1323.9|1322.9|1324.5|1323.5|1324.9|1323.9|1322.4|1321.4|99
1609896300000|2021-01-06 01:25:00|1325.4|1324.4|1324.5|1323.5|1326|1325|1324.2|1323.2|34
1609896600000|2021-01-06 01:30:00|1324.6|1323.6|1327.2|1326.2|1327.2|1326.2|1324.3|1323.3|120
1609896900000|2021-01-06 01:35:00|1327.8|1326.8|1325|1324|1328|1327|1324.7|1323.7|152
1609897200000|2021-01-06 01:40:00|1325.1|1324.1|1326.9|1325.9|1327.1|1326.1|1324.3|1323.3|240
1609897500000|2021-01-06 01:45:00|1326.6|1325.6|1326.6|1325.6|1328|1327|1325.9|1324.9|189
1609897800000|2021-01-06 01:50:00|1326.2|1325.2|1327|1326|1327|1326|1325.4|1324.4|74
1609898100000|2021-01-06 01:55:00|1327.1|1326.1|1325.3|1324.3|1327.9|1326.9|1325.1|1324.1|39
1609898400000|2021-01-06 02:00:00|1325.4|1324.4|1326|1325|1326.6|1325.6|1324.2|1323.2|29
1609898700000|2021-01-06 02:05:00|1326.1|1325.1|1324.9|1323.9|1326.2|1325.2|1324.9|1323.9|20
1609899000000|2021-01-06 02:10:00|1325.3|1324.3|1326.7|1325.7|1327.3|1326.3|1325.3|1324.3|88
1609899300000|2021-01-06 02:15:00|1326.1|1325.1|1326.3|1325.3|1328.4|1327.4|1326|1325|59
1609899600000|2021-01-06 02:20:00|1326.2|1325.2|1327.5|1326.5|1327.5|1326.5|1326.1|1325.1|77
1609899900000|2021-01-06 02:25:00|1327.2|1326.2|1329.6|1328.6|1329.6|1328.6|1327.2|1326.2|16
1609900200000|2021-01-06 02:30:00|1329.9|1328.9|1329.3|1328.3|1330.3|1329.3|1329.3|1328.3|24
1609900500000|2021-01-06 02:35:00|1329.5|1328.5|1328.6|1327.6|1329.5|1328.5|1328.4|1327.4|28
1609900800000|2021-01-06 02:40:00|1328.7|1327.7|1327.6|1326.6|1328.7|1327.7|1327.6|1326.6|20
1609901100000|2021-01-06 02:45:00|1327.9|1326.9|1325.3|1324.3|1328.3|1327.3|1325.1|1324.1|180
1609901400000|2021-01-06 02:50:00|1325|1324|1324.5|1323.5|1325.6|1324.6|1324.3|1323.3|56
1609901700000|2021-01-06 02:55:00|1323.9|1322.9|1323.3|1322.3|1324.1|1323.1|1323.1|1322.1|38
1609902000000|2021-01-06 03:00:00|1322.7|1321.7|1322|1321|1323.1|1322.1|1322|1321|28
1609902300000|2021-01-06 03:05:00|1322.9|1321.9|1323.5|1322.5|1324.1|1323.1|1322.9|1321.9|18
1609902600000|2021-01-06 03:10:00|1323.6|1322.6|1323.3|1322.3|1324.3|1323.3|1323.1|1322.1|9
1609902900000|2021-01-06 03:15:00|1322.9|1321.9|1322.2|1321.2|1323|1322|1321.9|1320.9|20
1609903200000|2021-01-06 03:20:00|1321.9|1320.9|1320|1319|1321.9|1320.9|1319.6|1318.6|30
1609903500000|2021-01-06 03:25:00|1320.1|1319.1|1319.5|1318.5|1320.7|1319.7|1319.5|1318.5|15
1609903800000|2021-01-06 03:30:00|1319.4|1318.4|1319.7|1318.7|1319.7|1318.7|1318.7|1317.7|8
1609904100000|2021-01-06 03:35:00|1320.2|1319.2|1319.6|1318.6|1320.8|1319.8|1319.5|1318.5|13
1609904400000|2021-01-06 03:40:00|1319.8|1318.8|1319.9|1318.9|1320.5|1319.5|1318.8|1317.8|17
1609904700000|2021-01-06 03:45:00|1320.7|1319.7|1319.8|1318.8|1320.7|1319.7|1319.8|1318.8|18
1609905000000|2021-01-06 03:50:00|1320.2|1319.2|1319.3|1318.3|1320.3|1319.3|1319.3|1318.3|14
1609905300000|2021-01-06 03:55:00|1319.6|1318.6|1318.7|1317.7|1319.6|1318.6|1318.7|1317.7|29
1609905600000|2021-01-06 04:00:00|1318.6|1317.6|1317|1316|1318.8|1317.8|1315.8|1314.8|38
1609905900000|2021-01-06 04:05:00|1317.3|1316.3|1316.8|1315.8|1317.9|1316.9|1316.8|1315.8|18
1609906200000|2021-01-06 04:10:00|1317|1316|1318.1|1317.1|1318.1|1317.1|1317|1316|19
1609906500000|2021-01-06 04:15:00|1318.6|1317.6|1318.3|1317.3|1319|1318|1318.3|1317.3|16
1609906800000|2021-01-06 04:20:00|1318.1|1317.1|1322.1|1321.1|1322.3|1321.3|1317.9|1316.9|30
1609907100000|2021-01-06 04:25:00|1322|1321|1323.5|1322.5|1324.2|1323.2|1321.9|1320.9|50
1609907400000|2021-01-06 04:30:00|1323.2|1322.2|1323.3|1322.3|1324|1323|1322.3|1321.3|56
1609907700000|2021-01-06 04:35:00|1322.9|1321.9|1322.2|1321.2|1323|1322|1321.9|1320.9|12
1609908000000|2021-01-06 04:40:00|1322.9|1321.9|1321.6|1320.6|1322.9|1321.9|1321|1320|29
1609908300000|2021-01-06 04:45:00|1322|1321|1320.3|1319.3|1322|1321|1320.1|1319.1|14
1609908600000|2021-01-06 04:50:00|1320|1319|1322.1|1321.1|1322.1|1321.1|1320|1319|21
1609908900000|2021-01-06 04:55:00|1322|1321|1322|1321|1322.4|1321.4|1321.6|1320.6|16
1609909200000|2021-01-06 05:00:00|1321.7|1320.7|1322.2|1321.2|1323|1322|1321.5|1320.5|37
1609909500000|2021-01-06 05:05:00|1322.3|1321.3|1322.8|1321.8|1323.2|1322.2|1322.1|1321.1|22
1609909800000|2021-01-06 05:10:00|1323|1322|1325|1324|1325|1324|1322.9|1321.9|22
1609910100000|2021-01-06 05:15:00|1324.9|1323.9|1325.3|1324.3|1325.6|1324.6|1324.6|1323.6|21
1609910400000|2021-01-06 05:20:00|1325.4|1324.4|1326.2|1325.2|1326.5|1325.5|1324.8|1323.8|48
1609910700000|2021-01-06 05:25:00|1326.3|1325.3|1326.4|1325.4|1327|1326|1325.7|1324.7|37
1609911000000|2021-01-06 05:30:00|1326|1325|1326.2|1325.2|1326.4|1325.4|1325.7|1324.7|29
1609911300000|2021-01-06 05:35:00|1326.5|1325.5|1327.2|1326.2|1327.8|1326.8|1326.5|1325.5|24
1609911600000|2021-01-06 05:40:00|1327.3|1326.3|1327.1|1326.1|1327.6|1326.6|1326.8|1325.8|18
1609911900000|2021-01-06 05:45:00|1327.5|1326.5|1326.9|1325.9|1328.1|1327.1|1326.6|1325.6|21
1609912200000|2021-01-06 05:50:00|1326.1|1325.1|1325.4|1324.4|1326.5|1325.5|1325.4|1324.4|20
1609912500000|2021-01-06 05:55:00|1325.8|1324.8|1325.1|1324.1|1326.1|1325.1|1325.1|1324.1|10
1609912800000|2021-01-06 06:00:00|1325.6|1324.6|1324.9|1323.9|1326.1|1325.1|1324.9|1323.9|13
1609913100000|2021-01-06 06:05:00|1324.4|1323.4|1326.2|1325.2|1326.2|1325.2|1323.9|1322.9|24
1609913400000|2021-01-06 06:10:00|1325.4|1324.4|1324.8|1323.8|1325.4|1324.4|1324.7|1323.7|19
1609913700000|2021-01-06 06:15:00|1324.6|1323.6|1324.8|1323.8|1324.9|1323.9|1324.3|1323.3|17
1609914000000|2021-01-06 06:20:00|1325.4|1324.4|1325.2|1324.2|1325.4|1324.4|1324.8|1323.8|15
1609914300000|2021-01-06 06:25:00|1325.1|1324.1|1325.4|1324.4|1326.3|1325.3|1324.9|1323.9|45
1609914600000|2021-01-06 06:30:00|1325.8|1324.8|1327|1326|1327.2|1326.2|1325.8|1324.8|23
1609914900000|2021-01-06 06:35:00|1327.1|1326.1|1327.3|1326.3|1327.8|1326.8|1327|1326|74
1609915200000|2021-01-06 06:40:00|1327.5|1326.5|1328.9|1327.9|1329.2|1328.2|1327.5|1326.5|35
1609915500000|2021-01-06 06:45:00|1328.7|1327.7|1328.4|1327.4|1328.7|1327.7|1327.7|1326.7|47
1609915800000|2021-01-06 06:50:00|1328.8|1327.8|1329.3|1328.3|1329.4|1328.4|1328.8|1327.8|36
1609916100000|2021-01-06 06:55:00|1329.4|1328.4|1329.5|1328.5|1329.6|1328.6|1329|1328|55
1609916400000|2021-01-06 07:00:00|1329.8|1328.8|1330.9|1329.9|1330.9|1329.9|1328.7|1327.7|123
1609916700000|2021-01-06 07:05:00|1331.6|1330.6|1331.5|1330.5|1331.8|1330.8|1330.5|1329.5|123
1609917000000|2021-01-06 07:10:00|1331.6|1330.6|1330.1|1329.1|1331.6|1330.6|1328.9|1327.9|97
1609917300000|2021-01-06 07:15:00|1330.3|1329.3|1328.8|1327.8|1330.8|1329.8|1328.6|1327.6|111
1609917600000|2021-01-06 07:20:00|1329|1328|1329.2|1328.2|1330|1329|1328.7|1327.7|54
1609917900000|2021-01-06 07:25:00|1328.9|1327.9|1329.7|1328.7|1329.7|1328.7|1328.5|1327.5|43
1609918200000|2021-01-06 07:30:00|1329.8|1328.8|1330.2|1329.2|1330.8|1329.8|1329.8|1328.8|21
1609918500000|2021-01-06 07:35:00|1330|1329|1329.9|1328.9|1330.2|1329.2|1329.5|1328.5|36
1609918800000|2021-01-06 07:40:00|1330.3|1329.3|1330|1329|1331|1330|1329.8|1328.8|178
1609919100000|2021-01-06 07:45:00|1329.9|1328.9|1329.2|1328.2|1329.9|1328.9|1328.8|1327.8|70
1609919400000|2021-01-06 07:50:00|1329.3|1328.3|1328.1|1327.1|1329.9|1328.9|1328|1327|100
1609919700000|2021-01-06 07:55:00|1328.2|1327.2|1328.1|1327.1|1328.7|1327.7|1328|1327|53
1609920000000|2021-01-06 08:00:00|1328.6|1327.6|1327.7|1326.7|1328.6|1327.6|1326.6|1325.6|235
1609920300000|2021-01-06 08:05:00|1327.6|1326.6|1325.3|1324.3|1328|1327|1325.3|1324.3|373
1609920600000|2021-01-06 08:10:00|1325.2|1324.2|1325.2|1324.2|1325.7|1324.7|1324.4|1323.4|232
1609920900000|2021-01-06 08:15:00|1325.1|1324.1|1321.6|1320.6|1325.1|1324.1|1321.4|1320.4|393
1609921200000|2021-01-06 08:20:00|1321.4|1320.4|1321.4|1320.4|1321.4|1320.4|1320.1|1319.1|531
1609921500000|2021-01-06 08:25:00|1321.2|1320.2|1321.7|1320.7|1321.9|1320.9|1321|1320|429
1609921800000|2021-01-06 08:30:00|1321.6|1320.6|1322.3|1321.3|1322.3|1321.3|1320.7|1319.7|144
1609922100000|2021-01-06 08:35:00|1322.4|1321.4|1321.5|1320.5|1322.4|1321.4|1321.3|1320.3|288
1609922400000|2021-01-06 08:40:00|1321.4|1320.4|1319.8|1318.8|1321.5|1320.5|1319.4|1318.4|317
1609922700000|2021-01-06 08:45:00|1319.9|1318.9|1320.7|1319.7|1321.4|1320.4|1319.6|1318.6|127
1609923000000|2021-01-06 08:50:00|1321.3|1320.3|1320.3|1319.3|1321.4|1320.4|1319.6|1318.6|71
1609923300000|2021-01-06 08:55:00|1320.4|1319.4|1320.6|1319.6|1321|1320|1319.8|1318.8|174
1609923600000|2021-01-06 09:00:00|1320.5|1319.5|1321.1|1320.1|1321.4|1320.4|1319.4|1318.4|121
1609923900000|2021-01-06 09:05:00|1321.4|1320.4|1321.5|1320.5|1322.4|1321.4|1321|1320|120
1609924200000|2021-01-06 09:10:00|1321.7|1320.7|1321.7|1320.7|1321.8|1320.8|1321.1|1320.1|65
1609924500000|2021-01-06 09:15:00|1321.8|1320.8|1323|1322|1323.6|1322.6|1321.7|1320.7|258
1609924800000|2021-01-06 09:20:00|1323.3|1322.3|1322.6|1321.6|1323.4|1322.4|1322.2|1321.2|67
1609925100000|2021-01-06 09:25:00|1322.8|1321.8|1322.9|1321.9|1322.9|1321.9|1322.3|1321.3|47
1609925400000|2021-01-06 09:30:00|1322.6|1321.6|1323.1|1322.1|1323.2|1322.2|1322|1321|30
1609925700000|2021-01-06 09:35:00|1322.9|1321.9|1322.8|1321.8|1323.3|1322.3|1322.8|1321.8|53
1609926000000|2021-01-06 09:40:00|1322.9|1321.9|1323|1322|1323.3|1322.3|1322.4|1321.4|63
1609926300000|2021-01-06 09:45:00|1323.5|1322.5|1323.8|1322.8|1323.8|1322.8|1323|1322|420
1609926600000|2021-01-06 09:50:00|1323.7|1322.7|1324.4|1323.4|1324.7|1323.7|1323.7|1322.7|220
1609926900000|2021-01-06 09:55:00|1324.5|1323.5|1324.8|1323.8|1324.8|1323.8|1324|1323|98
1609927200000|2021-01-06 10:00:00|1324.7|1323.7|1325.2|1324.2|1325.5|1324.5|1324.3|1323.3|64
1609927500000|2021-01-06 10:05:00|1325.1|1324.1|1324.8|1323.8|1325.3|1324.3|1324.4|1323.4|420
1609927800000|2021-01-06 10:10:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.1|1323.1|67
1609928100000|2021-01-06 10:15:00|1324.4|1323.4|1324.4|1323.4|1324.6|1323.6|1324|1323|122
1609928400000|2021-01-06 10:20:00|1324.3|1323.3|1323.5|1322.5|1324.5|1323.5|1323.5|1322.5|167
1609928700000|2021-01-06 10:25:00|1323.6|1322.6|1322.2|1321.2|1324|1323|1322.2|1321.2|471
1609929000000|2021-01-06 10:30:00|1322.3|1321.3|1323.2|1322.2|1323.2|1322.2|1322.1|1321.1|185
1609929300000|2021-01-06 10:35:00|1323.3|1322.3|1322.7|1321.7|1323.7|1322.7|1322.6|1321.6|57
1609929600000|2021-01-06 10:40:00|1322.8|1321.8|1324.8|1323.8|1324.9|1323.9|1322.8|1321.8|42
1609929900000|2021-01-06 10:45:00|1325.4|1324.4|1325.3|1324.3|1326|1325|1325|1324|636
1609930200000|2021-01-06 10:50:00|1325.4|1324.4|1324.8|1323.8|1325.8|1324.8|1324.8|1323.8|132
1609930500000|2021-01-06 10:55:00|1324.7|1323.7|1323.8|1322.8|1324.9|1323.9|1323.4|1322.4|308
1609930800000|2021-01-06 11:00:00|1323.9|1322.9|1323.2|1322.2|1324.1|1323.1|1323.2|1322.2|284
1609931100000|2021-01-06 11:05:00|1323.1|1322.1|1322.7|1321.7|1323.3|1322.3|1322.6|1321.6|515
1609931400000|2021-01-06 11:10:00|1322.6|1321.6|1322.2|1321.2|1323|1322|1322.1|1321.1|338
1609931700000|2021-01-06 11:15:00|1322.3|1321.3|1321.4|1320.4|1322.3|1321.3|1321.2|1320.2|214
1609932000000|2021-01-06 11:20:00|1321.3|1320.3|1322.5|1321.5|1322.6|1321.6|1321|1320|170
1609932300000|2021-01-06 11:25:00|1322.3|1321.3|1323.2|1322.2|1323.2|1322.2|1322.2|1321.2|73
1609932600000|2021-01-06 11:30:00|1323.1|1322.1|1323.3|1322.3|1323.3|1322.3|1322.7|1321.7|72
1609932900000|2021-01-06 11:35:00|1323.1|1322.1|1323.5|1322.5|1323.5|1322.5|1322.6|1321.6|170
1609933200000|2021-01-06 11:40:00|1323.4|1322.4|1323.7|1322.7|1324.2|1323.2|1323.2|1322.2|181
1609933500000|2021-01-06 11:45:00|1323.6|1322.6|1323.1|1322.1|1323.9|1322.9|1322.8|1321.8|203
1609933800000|2021-01-06 11:50:00|1323|1322|1323.6|1322.6|1324.1|1323.1|1322.9|1321.9|98
1609934100000|2021-01-06 11:55:00|1323.5|1322.5|1324.1|1323.1|1324.6|1323.6|1323.5|1322.5|70
1609934400000|2021-01-06 12:00:00|1324|1323|1326.2|1325.2|1326.3|1325.3|1323.8|1322.8|287
1609934700000|2021-01-06 12:05:00|1326.1|1325.1|1325.7|1324.7|1326.8|1325.8|1325.5|1324.5|386
1609935000000|2021-01-06 12:10:00|1325.8|1324.8|1326.2|1325.2|1326.3|1325.3|1325.3|1324.3|138
1609935300000|2021-01-06 12:15:00|1326.1|1325.1|1326.4|1325.4|1326.5|1325.5|1325.9|1324.9|87
1609935600000|2021-01-06 12:20:00|1326.3|1325.3|1327.3|1326.3|1327.3|1326.3|1326.2|1325.2|203
1609935900000|2021-01-06 12:25:00|1327.2|1326.2|1326.7|1325.7|1327.3|1326.3|1326.3|1325.3|283
1609936200000|2021-01-06 12:30:00|1326.6|1325.6|1325.5|1324.5|1327.1|1326.1|1325.5|1324.5|244
1609936500000|2021-01-06 12:35:00|1325.4|1324.4|1325.4|1324.4|1325.9|1324.9|1324.9|1323.9|198
1609936800000|2021-01-06 12:40:00|1325.9|1324.9|1324.1|1323.1|1325.9|1324.9|1323.9|1322.9|140
1609937100000|2021-01-06 12:45:00|1323.9|1322.9|1323.7|1322.7|1324.3|1323.3|1323.6|1322.6|242
1609937400000|2021-01-06 12:50:00|1323.6|1322.6|1322.9|1321.9|1323.9|1322.9|1322.7|1321.7|144
1609937700000|2021-01-06 12:55:00|1322.8|1321.8|1322.7|1321.7|1322.9|1321.9|1322.1|1321.1|97
1609938000000|2021-01-06 13:00:00|1322.5|1321.5|1324.9|1323.9|1325|1324|1322.5|1321.5|949
1609938300000|2021-01-06 13:05:00|1325|1324|1325.4|1324.4|1325.5|1324.5|1324.8|1323.8|321
1609938600000|2021-01-06 13:10:00|1325.6|1324.6|1325.2|1324.2|1326|1325|1325|1324|156
1609938900000|2021-01-06 13:15:00|1325.1|1324.1|1325.3|1324.3|1325.7|1324.7|1324.8|1323.8|511
1609939200000|2021-01-06 13:20:00|1325.4|1324.4|1326.8|1325.8|1327.2|1326.2|1325.4|1324.4|391
1609939500000|2021-01-06 13:25:00|1326.9|1325.9|1327.1|1326.1|1327.3|1326.3|1326.9|1325.9|99
1609939800000|2021-01-06 13:30:00|1327|1326|1326|1325|1327.3|1326.3|1325.9|1324.9|97
1609940100000|2021-01-06 13:35:00|1325.6|1324.6|1325.8|1324.8|1326.2|1325.2|1325.5|1324.5|39
1609940400000|2021-01-06 13:40:00|1325.6|1324.6|1326|1325|1326.1|1325.1|1325.2|1324.2|87
1609940700000|2021-01-06 13:45:00|1325.9|1324.9|1324.7|1323.7|1325.9|1324.9|1324.2|1323.2|117
1609941000000|2021-01-06 13:50:00|1324.6|1323.6|1324.8|1323.8|1325.4|1324.4|1324.4|1323.4|308
1609941300000|2021-01-06 13:55:00|1324.7|1323.7|1323|1322|1324.8|1323.8|1322.4|1321.4|269
1609941600000|2021-01-06 14:00:00|1322.9|1321.9|1323|1322|1323.1|1322.1|1322.4|1321.4|209
1609941900000|2021-01-06 14:05:00|1322.8|1321.8|1322.1|1321.1|1323.1|1322.1|1322|1321|202
1609942200000|2021-01-06 14:10:00|1322|1321|1320.8|1319.8|1322.9|1321.9|1320.8|1319.8|352
1609942500000|2021-01-06 14:15:00|1320.6|1319.6|1319.8|1318.8|1321.1|1320.1|1319.6|1318.6|289
1609942800000|2021-01-06 14:20:00|1319.7|1318.7|1320.4|1319.4|1320.4|1319.4|1319.5|1318.5|119
1609943100000|2021-01-06 14:25:00|1320.3|1319.3|1321.4|1320.4|1321.4|1320.4|1319.8|1318.8|633
1609943400000|2021-01-06 14:30:00|1321.2|1320.7|1317.9|1317.4|1321.4|1320.9|1317.8|1317.3|6468
1609943700000|2021-01-06 14:35:00|1318|1317.5|1321.2|1320.7|1321.3|1320.8|1317.6|1317.1|3815
1609944000000|2021-01-06 14:40:00|1321.1|1320.6|1324.1|1323.6|1324.5|1324|1320.1|1319.6|2971
1609944300000|2021-01-06 14:45:00|1324.2|1323.7|1326.3|1325.8|1326.4|1325.9|1323.1|1322.6|1789
1609944600000|2021-01-06 14:50:00|1326.2|1325.7|1326.2|1325.7|1326.8|1326.3|1325.6|1325.1|1479
1609944900000|2021-01-06 14:55:00|1326.3|1325.8|1324.6|1324.1|1326.7|1326.2|1324.6|1324.1|1748
1609945200000|2021-01-06 15:00:00|1324.7|1324.2|1325.3|1324.8|1325.8|1325.3|1324.1|1323.6|1516
1609945500000|2021-01-06 15:05:00|1325|1324.5|1327.1|1326.6|1327.1|1326.6|1324.3|1323.8|797
1609945800000|2021-01-06 15:10:00|1327.2|1326.7|1326.2|1325.7|1327.4|1326.9|1325.6|1325.1|1265
1609946100000|2021-01-06 15:15:00|1326.1|1325.6|1326.8|1326.3|1327|1326.5|1325.6|1325.1|862
1609946400000|2021-01-06 15:20:00|1326.7|1326.2|1326.7|1326.2|1326.9|1326.4|1325.4|1324.9|1313
1609946700000|2021-01-06 15:25:00|1326.6|1326.1|1325.6|1325.1|1326.8|1326.3|1325.3|1324.8|1258
1609947000000|2021-01-06 15:30:00|1325.7|1325.2|1326.2|1325.7|1326.8|1326.3|1325.4|1324.9|1914
1609947300000|2021-01-06 15:35:00|1326.1|1325.6|1327.1|1326.6|1327.8|1327.3|1326|1325.5|1277
1609947600000|2021-01-06 15:40:00|1327.2|1326.7|1327.6|1327.1|1327.7|1327.2|1326|1325.5|1305
1609947900000|2021-01-06 15:45:00|1327.4|1326.9|1326.5|1326|1327.7|1327.2|1325.8|1325.3|1625
1609948200000|2021-01-06 15:50:00|1326.6|1326.1|1325.2|1324.7|1327.2|1326.7|1325|1324.5|1596
1609948500000|2021-01-06 15:55:00|1325.3|1324.8|1325.7|1325.2|1326.1|1325.6|1324.8|1324.3|1125
1609948800000|2021-01-06 16:00:00|1325.8|1325.3|1326.2|1325.7|1326.6|1326.1|1325.3|1324.8|641
1609949100000|2021-01-06 16:05:00|1326.1|1325.6|1326.5|1326|1326.7|1326.2|1325.5|1325|1275
1609949400000|2021-01-06 16:10:00|1326.6|1326.1|1325.6|1325.1|1326.6|1326.1|1325.3|1324.8|1079
1609949700000|2021-01-06 16:15:00|1325.5|1325|1326|1325.5|1326.2|1325.7|1325.2|1324.7|856
1609950000000|2021-01-06 16:20:00|1326.1|1325.6|1326.7|1326.2|1327|1326.5|1325.6|1325.1|1546
1609950300000|2021-01-06 16:25:00|1326.8|1326.3|1327.8|1327.3|1327.8|1327.3|1326.3|1325.8|968
1609950600000|2021-01-06 16:30:00|1327.9|1327.4|1327.3|1326.8|1328.3|1327.8|1327.1|1326.6|1202
1609950900000|2021-01-06 16:35:00|1327.1|1326.6|1325|1324.5|1327.4|1326.9|1324.9|1324.4|946
1609951200000|2021-01-06 16:40:00|1324.9|1324.4|1325.5|1325|1325.6|1325.1|1324.9|1324.4|702
1609951500000|2021-01-06 16:45:00|1325.4|1324.9|1325.5|1325|1325.7|1325.2|1325.3|1324.8|545
1609951800000|2021-01-06 16:50:00|1325.4|1324.9|1325.9|1325.4|1326.1|1325.6|1325|1324.5|698
1609952100000|2021-01-06 16:55:00|1325.8|1325.3|1325.9|1325.4|1326.7|1326.2|1325.3|1324.8|941
1609952400000|2021-01-06 17:00:00|1326|1325.5|1326.4|1325.9|1326.6|1326.1|1325.9|1325.4|609
1609952700000|2021-01-06 17:05:00|1326.3|1325.8|1327.2|1326.7|1327.2|1326.7|1326.2|1325.7|605
1609953000000|2021-01-06 17:10:00|1327.3|1326.8|1327.6|1327.1|1327.7|1327.2|1327.1|1326.6|347
1609953300000|2021-01-06 17:15:00|1327.3|1326.8|1328|1327.5|1328.4|1327.9|1327.1|1326.6|422
1609953600000|2021-01-06 17:20:00|1327.9|1327.4|1328.3|1327.8|1328.5|1328|1327.8|1327.3|724
1609953900000|2021-01-06 17:25:00|1328.2|1327.7|1329.7|1329.2|1329.8|1329.3|1328.2|1327.7|348
1609954200000|2021-01-06 17:30:00|1329.6|1329.1|1330|1329.5|1330.2|1329.7|1329.6|1329.1|351
1609954500000|2021-01-06 17:35:00|1330.1|1329.6|1330|1329.5|1330.3|1329.8|1329.8|1329.3|322
1609954800000|2021-01-06 17:40:00|1330.1|1329.6|1330.1|1329.6|1330.3|1329.8|1329.9|1329.4|242
1609955100000|2021-01-06 17:45:00|1330.2|1329.7|1330.6|1330.1|1330.7|1330.2|1329.8|1329.3|622
1609955400000|2021-01-06 17:50:00|1330.7|1330.2|1331.4|1330.9|1331.4|1330.9|1330.5|1330|647
1609955700000|2021-01-06 17:55:00|1331.3|1330.8|1331.4|1330.9|1332|1331.5|1331.3|1330.8|430
1609956000000|2021-01-06 18:00:00|1331.5|1331|1331.8|1331.3|1331.9|1331.4|1331.5|1331|568
1609956300000|2021-01-06 18:05:00|1331.9|1331.4|1332.2|1331.7|1332.2|1331.7|1331.7|1331.2|436
1609956600000|2021-01-06 18:10:00|1332.3|1331.8|1333.5|1333|1333.5|1333|1332.3|1331.8|557
1609956900000|2021-01-06 18:15:00|1333.6|1333.1|1333.9|1333.4|1334.4|1333.9|1333.6|1333.1|939
1609957200000|2021-01-06 18:20:00|1333.8|1333.3|1334.2|1333.7|1334.3|1333.8|1332.9|1332.4|1803
1609957500000|2021-01-06 18:25:00|1334.3|1333.8|1334.5|1334|1334.9|1334.4|1334.3|1333.8|1200
1609957800000|2021-01-06 18:30:00|1334.4|1333.9|1334.5|1334|1334.9|1334.4|1334.4|1333.9|624
1609958100000|2021-01-06 18:35:00|1334.4|1333.9|1335|1334.5|1335|1334.5|1334.2|1333.7|794
1609958400000|2021-01-06 18:40:00|1335.1|1334.6|1335.5|1335|1335.8|1335.3|1335|1334.5|653
1609958700000|2021-01-06 18:45:00|1335.6|1335.1|1335.5|1335|1335.8|1335.3|1335.4|1334.9|339
1609959000000|2021-01-06 18:50:00|1335.6|1335.1|1335.3|1334.8|1335.8|1335.3|1335.2|1334.7|691
1609959300000|2021-01-06 18:55:00|1335.4|1334.9|1335.4|1334.9|1335.5|1335|1335.2|1334.7|385
1609959600000|2021-01-06 19:00:00|1335.6|1335.1|1335.9|1335.4|1336.2|1335.7|1335.4|1334.9|748
1609959900000|2021-01-06 19:05:00|1335.8|1335.3|1335.5|1335|1336.1|1335.6|1335.4|1334.9|643
1609960200000|2021-01-06 19:10:00|1335.4|1334.9|1334.8|1334.3|1335.5|1335|1334.8|1334.3|876
1609960500000|2021-01-06 19:15:00|1334.9|1334.4|1333|1332.5|1335.1|1334.6|1332.4|1331.9|880
1609960800000|2021-01-06 19:20:00|1332.9|1332.4|1327.7|1327.2|1334.1|1333.6|1327.3|1326.8|2036
1609961100000|2021-01-06 19:25:00|1328|1327.5|1320.7|1320.2|1329.8|1329.3|1317.1|1316.6|9899
1609961400000|2021-01-06 19:30:00|1320.8|1320.3|1322.8|1322.3|1325.4|1324.9|1320.1|1319.6|2608
1609961700000|2021-01-06 19:35:00|1322.7|1322.2|1321.9|1321.4|1323.1|1322.6|1319.5|1319|2414
1609962000000|2021-01-06 19:40:00|1322.2|1321.7|1321.3|1320.8|1324.2|1323.7|1320.7|1320.2|1504
1609962300000|2021-01-06 19:45:00|1321.7|1321.2|1317.9|1317.4|1322.3|1321.8|1317.4|1316.9|1362
1609962600000|2021-01-06 19:50:00|1318.2|1317.7|1320.5|1320|1320.7|1320.2|1317.1|1316.6|1980
1609962900000|2021-01-06 19:55:00|1320.4|1319.9|1322.7|1322.2|1323.3|1322.8|1320.3|1319.8|1151
1609963200000|2021-01-06 20:00:00|1322.6|1322.1|1320.9|1320.4|1322.8|1322.3|1320.3|1319.8|645
1609963500000|2021-01-06 20:05:00|1321|1320.5|1321.6|1321.1|1322.3|1321.8|1321|1320.5|898
1609963800000|2021-01-06 20:10:00|1321.8|1321.3|1322.8|1322.3|1323.6|1323.1|1321.3|1320.8|1314
1609964100000|2021-01-06 20:15:00|1322.9|1322.4|1323.6|1323.1|1323.6|1323.1|1322.4|1321.9|716
1609964400000|2021-01-06 20:20:00|1323.7|1323.2|1320.4|1319.9|1323.7|1323.2|1320.4|1319.9|1383
1609964700000|2021-01-06 20:25:00|1320.2|1319.7|1321.9|1321.4|1322.1|1321.6|1319|1318.5|1099
1609965000000|2021-01-06 20:30:00|1321.8|1321.3|1319.9|1319.4|1322.3|1321.8|1318.9|1318.4|1235
1609965300000|2021-01-06 20:35:00|1319.8|1319.3|1319.9|1319.4|1320.2|1319.7|1319.2|1318.7|692
1609965600000|2021-01-06 20:40:00|1319.8|1319.3|1321.8|1321.3|1322.9|1322.4|1319.8|1319.3|1062
1609965900000|2021-01-06 20:45:00|1322|1321.5|1320.8|1320.3|1322.1|1321.6|1320.2|1319.7|1391
1609966200000|2021-01-06 20:50:00|1320.7|1320.2|1320.1|1319.6|1320.7|1320.2|1318.7|1318.2|1883
1609966500000|2021-01-06 20:55:00|1320.2|1319.7|1320|1319.5|1320.2|1319.7|1318.4|1317.9|5061
1609966800000|2021-01-06 21:00:00|1320.2|1319.2|1319.5|1318.5|1320.4|1319.4|1318.1|1317.1|1090
1609967100000|2021-01-06 21:05:00|1319.6|1318.6|1320.3|1319.3|1320.5|1319.5|1319.4|1318.4|67
1609967400000|2021-01-06 21:10:00|1320.6|1319.6|1320.9|1319.9|1321.1|1320.1|1320.6|1319.6|41
1609968300000|2021-01-06 21:25:00|1320.3|1319.3|1320.3|1319.3|1320.7|1319.7|1320|1319|66
1609968600000|2021-01-06 21:30:00|1320|1319|1320.8|1319.8|1320.8|1319.8|1320|1319|29
1609968900000|2021-01-06 21:35:00|1321.2|1320.2|1320.6|1319.6|1321.4|1320.4|1320.6|1319.6|10
1609969500000|2021-01-06 21:45:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|3
1609969800000|2021-01-06 21:50:00|1320.5|1319.5|1320.4|1319.4|1320.5|1319.5|1320.4|1319.4|25
1609970100000|2021-01-06 21:55:00|1322|1321|1321.2|1320.2|1322|1321|1320.6|1319.6|16
1609971600000|2021-01-06 22:20:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1322|1321|31
1609971900000|2021-01-06 22:25:00|||||||||74
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1322.1|1320.1|1323.2|1321.2|1320.8|1318.8|0
1609974300000|2021-01-06 23:05:00|1322.2|1320.2|1322.1|1320.1|1323.3|1321.3|1322|1320|0
1609974600000|2021-01-06 23:10:00|1322.2|1320.2|1322.1|1320.1|1322.5|1320.5|1321.9|1319.9|0
1609974900000|2021-01-06 23:15:00|1322.2|1320.2|1321.9|1319.9|1322.7|1320.7|1321.9|1319.9|0
1609975200000|2021-01-06 23:20:00|1321.7|1319.7|1321.8|1319.8|1322.2|1320.2|1321.5|1319.5|0
1609975500000|2021-01-06 23:25:00|1321.9|1319.9|1321.9|1319.9|1322.2|1320.2|1321.4|1319.4|0
1609975800000|2021-01-06 23:30:00|1322|1320|1321|1319|1322|1320|1320.9|1318.9|0
1609976100000|2021-01-06 23:35:00|1321.1|1319.1|1321.1|1319.1|1321.6|1319.6|1321|1319|0
1609976400000|2021-01-06 23:40:00|1321|1319|1321|1319|1321.5|1319.5|1320.7|1318.7|0
1609976700000|2021-01-06 23:45:00|1321.1|1319.1|1322.3|1320.3|1322.5|1320.5|1321.1|1319.1|0
1609977000000|2021-01-06 23:50:00|1322.4|1320.4|1322|1320|1322.4|1320.4|1321.9|1319.9|0
1609977300000|2021-01-06 23:55:00|1321.9|1319.9|1321.8|1319.8|1322.4|1320.4|1321.7|1319.7|0
1609977600000|2021-01-07 00:00:00|1321.9|1319.9|1321.7|1319.7|1322.3|1320.3|1321.6|1319.6|0
1609977900000|2021-01-07 00:05:00|1321.8|1319.8|1320.5|1318.5|1322|1320|1320.2|1318.2|0
1609978200000|2021-01-07 00:10:00|1320.4|1318.4|1319.8|1317.8|1320.9|1318.9|1319.7|1317.7|0
1609978500000|2021-01-07 00:15:00|1319.9|1317.9|1320.5|1318.5|1320.6|1318.6|1319.2|1317.2|0
1609978800000|2021-01-07 00:20:00|1320.4|1318.4|1319.9|1317.9|1320.6|1318.6|1319.4|1317.4|0
1609979100000|2021-01-07 00:25:00|1320|1318|1320.3|1318.3|1320.4|1318.4|1319.6|1317.6|0
1609979400000|2021-01-07 00:30:00|1320.2|1318.2|1321.2|1319.2|1321.2|1319.2|1320.2|1318.2|0
1609979700000|2021-01-07 00:35:00|1321.1|1319.1|1320.9|1318.9|1321.5|1319.5|1320.9|1318.9|0
1609980000000|2021-01-07 00:40:00|1321|1319|1321.2|1319.2|1321.2|1319.2|1320.9|1318.9|0
1609980300000|2021-01-07 00:45:00|1321.1|1319.1|1322.3|1320.3|1322.6|1320.6|1321|1319|0
1609980600000|2021-01-07 00:50:00|1322.2|1320.2|1323.6|1321.6|1323.6|1321.6|1322.2|1320.2|0
1609980900000|2021-01-07 00:55:00|1323.5|1321.5|1323.7|1321.7|1323.7|1321.7|1323.3|1321.3|0
1609981200000|2021-01-07 01:00:00|1323.6|1321.6|1325.8|1324.8|1327.6|1326.6|1323.5|1321.6|57
1609981500000|2021-01-07 01:05:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|10
1609981800000|2021-01-07 01:10:00|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1
1609982100000|2021-01-07 01:15:00|1325.1|1324.1|1326.1|1325.1|1326.1|1325.1|1325.1|1324.1|5
1609982400000|2021-01-07 01:20:00|1325.6|1324.6|1325.3|1324.3|1325.9|1324.9|1325.1|1324.1|25
1609982700000|2021-01-07 01:25:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1609983000000|2021-01-07 01:30:00|1326|1325|1324.6|1323.6|1326|1325|1324.6|1323.6|33
1609983300000|2021-01-07 01:35:00|1324.2|1323.2|1322.2|1321.2|1324.2|1323.2|1322.2|1321.2|57
1609983600000|2021-01-07 01:40:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|4
1609983900000|2021-01-07 01:45:00|1323.5|1322.5|1325|1324|1325|1324|1323.3|1322.3|8
1609984200000|2021-01-07 01:50:00|1325.1|1324.1|1323.8|1322.8|1325.5|1324.5|1323.8|1322.8|98
1609984500000|2021-01-07 01:55:00|1325.1|1324.1|1324.3|1323.3|1325.1|1324.1|1324.3|1323.3|20
1609984800000|2021-01-07 02:00:00|1324.4|1323.4|1323.4|1322.4|1324.4|1323.4|1323.2|1322.2|19
1609985100000|2021-01-07 02:05:00|1323.3|1322.3|1322.3|1321.3|1323.3|1322.3|1322.1|1321.1|26
1609985400000|2021-01-07 02:10:00|1322.7|1321.7|1322.2|1321.2|1322.7|1321.7|1322.2|1321.2|3
1609985700000|2021-01-07 02:15:00|1322.1|1321.1|1321.9|1320.9|1322.2|1321.2|1321.5|1320.5|21
1609986000000|2021-01-07 02:20:00|1322.2|1321.2|1320.9|1319.9|1322.6|1321.6|1320.5|1319.5|68
1609986300000|2021-01-07 02:25:00|1321.1|1320.1|1321.3|1320.3|1321.3|1320.3|1321.1|1320.1|5
1609986600000|2021-01-07 02:30:00|1321.1|1320.1|1323.6|1322.6|1323.6|1322.6|1321.1|1320.1|73
1609986900000|2021-01-07 02:35:00|1323.7|1322.7|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|50
1609987200000|2021-01-07 02:40:00|1325|1324|1325.4|1324.4|1325.6|1324.6|1325|1324|25
1609987500000|2021-01-07 02:45:00|1325.9|1324.9|1325.6|1324.6|1325.9|1324.9|1325.6|1324.6|2
1609987800000|2021-01-07 02:50:00|1325.9|1324.9|1326|1325|1326|1325|1325.4|1324.4|18
1609988100000|2021-01-07 02:55:00|1325.9|1324.9|1326.9|1325.9|1326.9|1325.9|1325.9|1324.9|15
1609988400000|2021-01-07 03:00:00|1327.1|1326.1|1327.1|1326.1|1327.2|1326.2|1326.9|1325.9|8
1609988700000|2021-01-07 03:05:00|1327.2|1326.2|1327.6|1326.6|1327.6|1326.6|1327.2|1326.2|2
1609989000000|2021-01-07 03:10:00|1327.5|1326.5|1326.7|1325.7|1327.8|1326.8|1326.6|1325.6|37
1609989300000|2021-01-07 03:15:00|1327.7|1326.7|1328.1|1327.1|1328.3|1327.3|1327.3|1326.3|22
1609989600000|2021-01-07 03:20:00|1327.9|1326.9|1327.1|1326.1|1327.9|1326.9|1327.1|1326.1|4
1609989900000|2021-01-07 03:25:00|1327.6|1326.6|1328|1327|1328.1|1327.1|1327.6|1326.6|5
1609990200000|2021-01-07 03:30:00|1328.2|1327.2|1328.1|1327.1|1328.5|1327.5|1328|1327|12
1609990500000|2021-01-07 03:35:00|1327.8|1326.8|1327.5|1326.5|1327.8|1326.8|1327.5|1326.5|3
1609990800000|2021-01-07 03:40:00|1327.4|1326.4|1328|1327|1328.4|1327.4|1327.4|1326.4|12
1609991100000|2021-01-07 03:45:00|1327.8|1326.8|1328.1|1327.1|1328.2|1327.2|1327.8|1326.8|9
1609991400000|2021-01-07 03:50:00|1328|1327|1326.7|1325.7|1328|1327|1326.7|1325.7|7
1609991700000|2021-01-07 03:55:00|1326.6|1325.6|1327.3|1326.3|1327.3|1326.3|1326.6|1325.6|3
1609992000000|2021-01-07 04:00:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1609992300000|2021-01-07 04:05:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.4|1326.4|3
1609992600000|2021-01-07 04:10:00|1327.6|1326.6|1328.1|1327.1|1328.3|1327.3|1327.6|1326.6|4
1609992900000|2021-01-07 04:15:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1
1609993500000|2021-01-07 04:25:00|1328|1327|1328.2|1327.2|1328.2|1327.2|1328|1327|2
1609993800000|2021-01-07 04:30:00|1327.6|1326.6|1328.6|1327.6|1328.8|1327.8|1327.6|1326.6|21
1609994100000|2021-01-07 04:35:00|1328.8|1327.8|1328.6|1327.6|1329.3|1328.3|1328.6|1327.6|23
1609994400000|2021-01-07 04:40:00|1328.5|1327.5|1328.5|1327.5|1328.6|1327.6|1328.5|1327.5|4
1609994700000|2021-01-07 04:45:00|1328.4|1327.4|1328.6|1327.6|1328.7|1327.7|1328.3|1327.3|9
1609995000000|2021-01-07 04:50:00|1328.7|1327.7|1328|1327|1328.8|1327.8|1327.9|1326.9|21
1609995300000|2021-01-07 04:55:00|1327.5|1326.5|1327.3|1326.3|1327.5|1326.5|1327.2|1326.2|12
1609995600000|2021-01-07 05:00:00|1327.2|1326.2|1327.5|1326.5|1328|1327|1327.2|1326.2|12
1609995900000|2021-01-07 05:05:00|1327.4|1326.4|1328.4|1327.4|1328.4|1327.4|1327.2|1326.2|6
1609996200000|2021-01-07 05:10:00|1328.3|1327.3|1327.1|1326.1|1328.3|1327.3|1327.1|1326.1|42
1609996500000|2021-01-07 05:15:00|1326.8|1325.8|1327|1326|1327|1326|1326.5|1325.5|61
1609996800000|2021-01-07 05:20:00|1327.1|1326.1|1328|1327|1328.6|1327.6|1327.1|1326.1|31
1609997100000|2021-01-07 05:25:00|1327.6|1326.6|1327.5|1326.5|1327.8|1326.8|1327|1326|41
1609997400000|2021-01-07 05:30:00|1327.7|1326.7|1326.3|1325.3|1327.7|1326.7|1326.1|1325.1|111
1609997700000|2021-01-07 05:35:00|1326.5|1325.5|1326.6|1325.6|1327.1|1326.1|1326.4|1325.4|106
1609998000000|2021-01-07 05:40:00|1326.5|1325.5|1327.6|1326.6|1327.6|1326.6|1326.4|1325.4|67
1609998300000|2021-01-07 05:45:00|1327.8|1326.8|1328.8|1327.8|1329|1328|1327.7|1326.7|49
1609998600000|2021-01-07 05:50:00|1328.6|1327.6|1327.4|1326.4|1328.6|1327.6|1327.3|1326.3|43
1609998900000|2021-01-07 05:55:00|1327.3|1326.3|1327.9|1326.9|1328.1|1327.1|1327.2|1326.2|40
1609999200000|2021-01-07 06:00:00|1327.7|1326.7|1329|1328|1329|1328|1327.7|1326.7|65
1609999500000|2021-01-07 06:05:00|1329.1|1328.1|1327.5|1326.5|1329.1|1328.1|1327.4|1326.4|64
1609999800000|2021-01-07 06:10:00|1327.3|1326.3|1326.3|1325.3|1327.3|1326.3|1326.1|1325.1|56
1610000100000|2021-01-07 06:15:00|1326.4|1325.4|1327.2|1326.2|1327.3|1326.3|1326.4|1325.4|35
1610000400000|2021-01-07 06:20:00|1327.5|1326.5|1328.1|1327.1|1328.2|1327.2|1327.4|1326.4|51
1610000700000|2021-01-07 06:25:00|1328.3|1327.3|1328.1|1327.1|1328.7|1327.7|1327.7|1326.7|121
1610001000000|2021-01-07 06:30:00|1328.2|1327.2|1329.1|1328.1|1329.4|1328.4|1328.1|1327.1|115
1610001300000|2021-01-07 06:35:00|1328.9|1327.9|1329.6|1328.6|1330|1329|1328.9|1327.9|125
1610001600000|2021-01-07 06:40:00|1329.4|1328.4|1329.1|1328.1|1329.6|1328.6|1329|1328|94
1610001900000|2021-01-07 06:45:00|1329.3|1328.3|1330.3|1329.3|1330.4|1329.4|1329.3|1328.3|43
1610002200000|2021-01-07 06:50:00|1330.2|1329.2|1331|1330|1331.2|1330.2|1330.2|1329.2|61
1610002500000|2021-01-07 06:55:00|1331.1|1330.1|1331.4|1330.4|1331.4|1330.4|1330.8|1329.8|92
1610002800000|2021-01-07 07:00:00|1331.6|1330.6|1331.4|1330.4|1332.3|1331.3|1330.9|1329.9|189
1610003100000|2021-01-07 07:05:00|1331.5|1330.5|1330.9|1329.9|1332.1|1331.1|1330.9|1329.9|240
1610003400000|2021-01-07 07:10:00|1330.8|1329.8|1331.4|1330.4|1331.4|1330.4|1330.3|1329.3|105
1610003700000|2021-01-07 07:15:00|1331.5|1330.5|1331.1|1330.1|1331.7|1330.7|1331|1330|81
1610004000000|2021-01-07 07:20:00|1331|1330|1331.1|1330.1|1331.6|1330.6|1330.7|1329.7|39
1610004300000|2021-01-07 07:25:00|1330.7|1329.7|1331.3|1330.3|1331.6|1330.6|1330.4|1329.4|40
1610004600000|2021-01-07 07:30:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|69
1610004900000|2021-01-07 07:35:00|1331|1330|1331.3|1330.3|1331.5|1330.5|1330.8|1329.8|72
1610005200000|2021-01-07 07:40:00|1331|1330|1330.2|1329.2|1331.3|1330.3|1329.9|1328.9|124
1610005500000|2021-01-07 07:45:00|1330|1329|1329.6|1328.6|1330.1|1329.1|1329.4|1328.4|48
1610005800000|2021-01-07 07:50:00|1329.7|1328.7|1329.4|1328.4|1329.9|1328.9|1329.3|1328.3|59
1610006100000|2021-01-07 07:55:00|1329.5|1328.5|1329.4|1328.4|1330.4|1329.4|1329.4|1328.4|180
1610006400000|2021-01-07 08:00:00|1329.3|1328.3|1328.9|1327.9|1329.8|1328.8|1328.6|1327.6|362
1610006700000|2021-01-07 08:05:00|1328.7|1327.7|1325.4|1324.4|1328.8|1327.8|1325.1|1324.1|631
1610007000000|2021-01-07 08:10:00|1325.6|1324.6|1325.8|1324.8|1326.4|1325.4|1324.9|1323.9|189
1610007300000|2021-01-07 08:15:00|1325.9|1324.9|1327|1326|1327.6|1326.6|1325.8|1324.8|307
1610007600000|2021-01-07 08:20:00|1326.9|1325.9|1329.3|1328.3|1329.3|1328.3|1326.9|1325.9|502
1610007900000|2021-01-07 08:25:00|1329.4|1328.4|1329.7|1328.7|1329.8|1328.8|1329|1328|392
1610008200000|2021-01-07 08:30:00|1329.8|1328.8|1327.7|1326.7|1329.8|1328.8|1326.9|1325.9|531
1610008500000|2021-01-07 08:35:00|1327.6|1326.6|1328.1|1327.1|1328.4|1327.4|1327.4|1326.4|111
1610008800000|2021-01-07 08:40:00|1328.2|1327.2|1329.3|1328.3|1329.6|1328.6|1327.9|1326.9|279
1610009100000|2021-01-07 08:45:00|1329.1|1328.1|1329.2|1328.2|1329.8|1328.8|1329.1|1328.1|294
1610009400000|2021-01-07 08:50:00|1329.1|1328.1|1329.4|1328.4|1329.5|1328.5|1328.5|1327.5|233
1610009700000|2021-01-07 08:55:00|1329.2|1328.2|1328.9|1327.9|1329.7|1328.7|1328.9|1327.9|190
1610010000000|2021-01-07 09:00:00|1328.8|1327.8|1328.1|1327.1|1329.2|1328.2|1327.5|1326.5|214
1610010300000|2021-01-07 09:05:00|1328|1327|1329.3|1328.3|1329.4|1328.4|1328|1327|152
1610010600000|2021-01-07 09:10:00|1329.2|1328.2|1328.4|1327.4|1329.4|1328.4|1328.3|1327.3|103
1610010900000|2021-01-07 09:15:00|1328.3|1327.3|1328.1|1327.1|1328.9|1327.9|1327.9|1326.9|173
1610011200000|2021-01-07 09:20:00|1328.2|1327.2|1328.6|1327.6|1328.8|1327.8|1328|1327|260
1610011500000|2021-01-07 09:25:00|1328.7|1327.7|1328.5|1327.5|1329.2|1328.2|1328.4|1327.4|210
1610011800000|2021-01-07 09:30:00|1328.6|1327.6|1327.9|1326.9|1328.6|1327.6|1327.2|1326.2|169
1610012100000|2021-01-07 09:35:00|1327.8|1326.8|1327.3|1326.3|1327.9|1326.9|1327.1|1326.1|169
1610012400000|2021-01-07 09:40:00|1327.2|1326.2|1326.9|1325.9|1327.8|1326.8|1326.8|1325.8|304
1610012700000|2021-01-07 09:45:00|1326.8|1325.8|1326.7|1325.7|1326.9|1325.9|1325.9|1324.9|358
1610013000000|2021-01-07 09:50:00|1326.8|1325.8|1326.8|1325.8|1326.8|1325.8|1326.2|1325.2|219
1610013300000|2021-01-07 09:55:00|1326.6|1325.6|1327.1|1326.1|1327.4|1326.4|1326.4|1325.4|203
1610013600000|2021-01-07 10:00:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1326.9|1325.9|167
1610013900000|2021-01-07 10:05:00|1327.9|1326.9|1328|1327|1328.3|1327.3|1327.8|1326.8|301
1610014200000|2021-01-07 10:10:00|1327.9|1326.9|1328.6|1327.6|1328.8|1327.8|1327.9|1326.9|134
1610014500000|2021-01-07 10:15:00|1328.5|1327.5|1329|1328|1329.4|1328.4|1328.4|1327.4|273
1610014800000|2021-01-07 10:20:00|1329.1|1328.1|1328.1|1327.1|1329.1|1328.1|1328.1|1327.1|110
1610015100000|2021-01-07 10:25:00|1328|1327|1328.2|1327.2|1328.5|1327.5|1327.6|1326.6|252
1610015400000|2021-01-07 10:30:00|1328.5|1327.5|1328.6|1327.6|1328.7|1327.7|1328.1|1327.1|142
1610015700000|2021-01-07 10:35:00|1328.5|1327.5|1328.3|1327.3|1329.1|1328.1|1328.3|1327.3|215
1610016000000|2021-01-07 10:40:00|1328.4|1327.4|1327.9|1326.9|1328.4|1327.4|1327.5|1326.5|122
1610016300000|2021-01-07 10:45:00|1328|1327|1327.7|1326.7|1328|1327|1327.4|1326.4|122
1610016600000|2021-01-07 10:50:00|1327.8|1326.8|1326|1325|1327.8|1326.8|1325.7|1324.7|397
1610016900000|2021-01-07 10:55:00|1325.9|1324.9|1325.9|1324.9|1326.6|1325.6|1325.7|1324.7|176
1610017200000|2021-01-07 11:00:00|1325.8|1324.8|1325.3|1324.3|1325.8|1324.8|1324.8|1323.8|440
1610017500000|2021-01-07 11:05:00|1325.2|1324.2|1325.5|1324.5|1325.6|1324.6|1324.7|1323.7|259
1610017800000|2021-01-07 11:10:00|1325.6|1324.6|1326.4|1325.4|1326.4|1325.4|1325.6|1324.6|138
1610018100000|2021-01-07 11:15:00|1326.3|1325.3|1326.6|1325.6|1326.8|1325.8|1326.3|1325.3|143
1610018400000|2021-01-07 11:20:00|1326.7|1325.7|1326.6|1325.6|1327|1326|1326.4|1325.4|495
1610018700000|2021-01-07 11:25:00|1326.5|1325.5|1326.4|1325.4|1326.6|1325.6|1326.2|1325.2|72
1610019000000|2021-01-07 11:30:00|1326.6|1325.6|1326.7|1325.7|1326.9|1325.9|1326.5|1325.5|38
1610019300000|2021-01-07 11:35:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.3|1325.3|58
1610019600000|2021-01-07 11:40:00|1326.2|1325.2|1325.6|1324.6|1326.5|1325.5|1325.6|1324.6|91
1610019900000|2021-01-07 11:45:00|1325.7|1324.7|1325.9|1324.9|1326.1|1325.1|1325.5|1324.5|63
1610020200000|2021-01-07 11:50:00|1326|1325|1325.9|1324.9|1326.3|1325.3|1325.6|1324.6|66
1610020500000|2021-01-07 11:55:00|1325.8|1324.8|1325.4|1324.4|1325.8|1324.8|1325|1324|245
1610020800000|2021-01-07 12:00:00|1325.3|1324.3|1325.1|1324.1|1325.6|1324.6|1324.9|1323.9|413
1610021100000|2021-01-07 12:05:00|1325.2|1324.2|1325.3|1324.3|1325.8|1324.8|1325.1|1324.1|136
1610021400000|2021-01-07 12:10:00|1325.2|1324.2|1325.5|1324.5|1325.7|1324.7|1325.2|1324.2|144
1610021700000|2021-01-07 12:15:00|1325.6|1324.6|1326.3|1325.3|1326.3|1325.3|1325.3|1324.3|113
1610022000000|2021-01-07 12:20:00|1326.2|1325.2|1326.5|1325.5|1326.6|1325.6|1325.9|1324.9|174
1610022300000|2021-01-07 12:25:00|1326.6|1325.6|1326.8|1325.8|1327.2|1326.2|1326.6|1325.6|97
1610022600000|2021-01-07 12:30:00|1327|1326|1325.8|1324.8|1327.1|1326.1|1325.6|1324.6|550
1610022900000|2021-01-07 12:35:00|1325.7|1324.7|1326.5|1325.5|1326.5|1325.5|1325.6|1324.6|230
1610023200000|2021-01-07 12:40:00|1326.4|1325.4|1329.1|1328.1|1329.1|1328.1|1326.4|1325.4|229
1610023500000|2021-01-07 12:45:00|1329|1328|1327.5|1326.5|1329|1328|1327.5|1326.5|423
1610023800000|2021-01-07 12:50:00|1327.3|1326.3|1327.5|1326.5|1327.6|1326.6|1326.8|1325.8|151
1610024100000|2021-01-07 12:55:00|1327.4|1326.4|1326.4|1325.4|1327.8|1326.8|1326.4|1325.4|126
1610024400000|2021-01-07 13:00:00|1326.5|1325.5|1327|1326|1327.2|1326.2|1326.2|1325.2|362
1610024700000|2021-01-07 13:05:00|1327.1|1326.1|1327|1326|1327.4|1326.4|1326.4|1325.4|203
1610025000000|2021-01-07 13:10:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1326.4|1325.4|79
1610025300000|2021-01-07 13:15:00|1327.3|1326.3|1326.7|1325.7|1327.3|1326.3|1326.5|1325.5|82
1610025600000|2021-01-07 13:20:00|1326.9|1325.9|1327|1326|1327.2|1326.2|1326.6|1325.6|39
1610025900000|2021-01-07 13:25:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.2|1325.2|176
1610026200000|2021-01-07 13:30:00|1326.4|1325.4|1326.8|1325.8|1327.1|1326.1|1326.1|1325.1|191
1610026500000|2021-01-07 13:35:00|1326.7|1325.7|1327.2|1326.2|1327.2|1326.2|1326.5|1325.5|69
1610026800000|2021-01-07 13:40:00|1327.1|1326.1|1327.5|1326.5|1327.5|1326.5|1326.8|1325.8|96
1610027100000|2021-01-07 13:45:00|1327.6|1326.6|1326.7|1325.7|1327.6|1326.6|1326.6|1325.6|106
1610027400000|2021-01-07 13:50:00|1326.6|1325.6|1326.6|1325.6|1326.8|1325.8|1325.8|1324.8|228
1610027700000|2021-01-07 13:55:00|1326.7|1325.7|1326.7|1325.7|1326.9|1325.9|1326.5|1325.5|60
1610028000000|2021-01-07 14:00:00|1326.4|1325.4|1327.6|1326.6|1327.6|1326.6|1326.4|1325.4|153
1610028300000|2021-01-07 14:05:00|1327.7|1326.7|1329|1328|1329.1|1328.1|1327.5|1326.5|351
1610028600000|2021-01-07 14:10:00|1328.9|1327.9|1327.8|1326.8|1328.9|1327.9|1327.6|1326.6|481
1610028900000|2021-01-07 14:15:00|1327.9|1326.9|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|229
1610029200000|2021-01-07 14:20:00|1327.6|1326.6|1327.7|1326.7|1327.9|1326.9|1327.5|1326.5|215
1610029500000|2021-01-07 14:25:00|1327.6|1326.6|1327.9|1326.9|1328.2|1327.2|1327.4|1326.4|269
1610029800000|2021-01-07 14:30:00|1327.6|1327.1|1325.1|1324.6|1329.2|1328.7|1324.9|1324.4|4482
1610030100000|2021-01-07 14:35:00|1325|1324.5|1323.1|1322.6|1325.6|1325.1|1323.1|1322.6|2111
1610030400000|2021-01-07 14:40:00|1323.2|1322.7|1322.9|1322.4|1323.5|1323|1322.3|1321.8|1695
1610030700000|2021-01-07 14:45:00|1322.8|1322.3|1321.6|1321.1|1322.9|1322.4|1321.4|1320.9|1717
1610031000000|2021-01-07 14:50:00|1321.5|1321|1322.5|1322|1322.6|1322.1|1321|1320.5|1473
1610031300000|2021-01-07 14:55:00|1322.6|1322.1|1323.3|1322.8|1324|1323.5|1322.5|1322|1232
1610031600000|2021-01-07 15:00:00|1323.5|1323|1323.5|1323|1324.2|1323.7|1322.6|1322.1|1548
1610031900000|2021-01-07 15:05:00|1323.4|1322.9|1322.3|1321.8|1323.6|1323.1|1322|1321.5|1484
1610032200000|2021-01-07 15:10:00|1322.4|1321.9|1322.5|1322|1323.3|1322.8|1321.6|1321.1|1290
1610032500000|2021-01-07 15:15:00|1322.6|1322.1|1322|1321.5|1322.7|1322.2|1321.5|1321|1399
1610032800000|2021-01-07 15:20:00|1322.1|1321.6|1322.4|1321.9|1323.2|1322.7|1322|1321.5|505
1610033100000|2021-01-07 15:25:00|1322.5|1322|1323.1|1322.6|1323.2|1322.7|1322.1|1321.6|1088
1610033400000|2021-01-07 15:30:00|1323|1322.5|1323.7|1323.2|1323.9|1323.4|1322.7|1322.2|843
1610033700000|2021-01-07 15:35:00|1323.8|1323.3|1324.8|1324.3|1325.1|1324.6|1323.8|1323.3|876
1610034000000|2021-01-07 15:40:00|1324.7|1324.2|1324.7|1324.2|1325.2|1324.7|1324.5|1324|478
1610034300000|2021-01-07 15:45:00|1324.8|1324.3|1325.5|1325|1325.5|1325|1324.4|1323.9|1346
1610034600000|2021-01-07 15:50:00|1325.4|1324.9|1325.2|1324.7|1325.7|1325.2|1324.7|1324.2|1795
1610034900000|2021-01-07 15:55:00|1325.4|1324.9|1324.8|1324.3|1325.7|1325.2|1324.6|1324.1|1727
1610035200000|2021-01-07 16:00:00|1324.9|1324.4|1325.6|1325.1|1326.3|1325.8|1324.6|1324.1|1913
1610035500000|2021-01-07 16:05:00|1325.7|1325.2|1325.4|1324.9|1326.1|1325.6|1325|1324.5|2356
1610035800000|2021-01-07 16:10:00|1325.5|1325|1326.1|1325.6|1326.2|1325.7|1324.7|1324.2|2183
1610036100000|2021-01-07 16:15:00|1326.2|1325.7|1325.9|1325.4|1326.4|1325.9|1325.6|1325.1|1260
1610036400000|2021-01-07 16:20:00|1326|1325.5|1326.2|1325.7|1326.6|1326.1|1325.7|1325.2|381
1610036700000|2021-01-07 16:25:00|1326.3|1325.8|1326.5|1326|1326.7|1326.2|1326.1|1325.6|644
1610037000000|2021-01-07 16:30:00|1326.6|1326.1|1326.9|1326.4|1327.7|1327.2|1326.5|1326|1271
1610037300000|2021-01-07 16:35:00|1327|1326.5|1327.6|1327.1|1327.9|1327.4|1326.8|1326.3|701
1610037600000|2021-01-07 16:40:00|1327.7|1327.2|1327.9|1327.4|1328|1327.5|1327.1|1326.6|498
1610037900000|2021-01-07 16:45:00|1328|1327.5|1326.8|1326.3|1328|1327.5|1326.5|1326|577
1610038200000|2021-01-07 16:50:00|1326.7|1326.2|1325.4|1324.9|1326.8|1326.3|1325.3|1324.8|513
1610038500000|2021-01-07 16:55:00|1325.5|1325|1324|1323.5|1325.7|1325.2|1322.9|1322.4|1081
1610038800000|2021-01-07 17:00:00|1324.1|1323.6|1324.4|1323.9|1324.5|1324|1323.9|1323.4|608
1610039100000|2021-01-07 17:05:00|1324.3|1323.8|1324.7|1324.2|1324.9|1324.4|1323.8|1323.3|270
1610039400000|2021-01-07 17:10:00|1324.8|1324.3|1324.7|1324.2|1325.3|1324.8|1324.5|1324|296
1610039700000|2021-01-07 17:15:00|1324.6|1324.1|1325.2|1324.7|1325.6|1325.1|1324.4|1323.9|384
1610040000000|2021-01-07 17:20:00|1325.3|1324.8|1324.7|1324.2|1325.4|1324.9|1324.5|1324|471
1610040300000|2021-01-07 17:25:00|1324.8|1324.3|1324.7|1324.2|1324.9|1324.4|1323.9|1323.4|369
1610040600000|2021-01-07 17:30:00|1324.8|1324.3|1326.4|1325.9|1326.4|1325.9|1324.8|1324.3|611
1610040900000|2021-01-07 17:35:00|1326.3|1325.8|1326.7|1326.2|1326.9|1326.4|1326.2|1325.7|660
1610041200000|2021-01-07 17:40:00|1326.8|1326.3|1326.7|1326.2|1326.9|1326.4|1326.3|1325.8|497
1610041500000|2021-01-07 17:45:00|1326.6|1326.1|1326.8|1326.3|1327.1|1326.6|1326.3|1325.8|693
1610041800000|2021-01-07 17:50:00|1326.7|1326.2|1327.5|1327|1327.9|1327.4|1326.7|1326.2|303
1610042100000|2021-01-07 17:55:00|1327.4|1326.9|1327|1326.5|1327.8|1327.3|1326.8|1326.3|558
1610042400000|2021-01-07 18:00:00|1327.1|1326.6|1326.9|1326.4|1327.3|1326.8|1326.6|1326.1|467
1610042700000|2021-01-07 18:05:00|1326.8|1326.3|1325.8|1325.3|1327|1326.5|1325.7|1325.2|455
1610043000000|2021-01-07 18:10:00|1325.9|1325.4|1327.6|1327.1|1327.6|1327.1|1325.9|1325.4|317
1610043300000|2021-01-07 18:15:00|1327.7|1327.2|1328.2|1327.7|1328.3|1327.8|1327.7|1327.2|266
1610043600000|2021-01-07 18:20:00|1328.3|1327.8|1328.3|1327.8|1328.5|1328|1327.9|1327.4|248
1610043900000|2021-01-07 18:25:00|1328.2|1327.7|1327.1|1326.6|1328.2|1327.7|1327.1|1326.6|139
1610044200000|2021-01-07 18:30:00|1327.3|1326.8|1328.3|1327.8|1328.5|1328|1327.2|1326.7|303
1610044500000|2021-01-07 18:35:00|1328.2|1327.7|1328.5|1328|1328.5|1328|1328.1|1327.6|260
1610044800000|2021-01-07 18:40:00|1328.4|1327.9|1329.4|1328.9|1329.5|1329|1328.4|1327.9|413
1610045100000|2021-01-07 18:45:00|1329.5|1329|1329.1|1328.6|1329.7|1329.2|1328.8|1328.3|221
1610045400000|2021-01-07 18:50:00|1329|1328.5|1329.4|1328.9|1329.4|1328.9|1328.9|1328.4|315
1610045700000|2021-01-07 18:55:00|1329.5|1329|1329.6|1329.1|1329.9|1329.4|1328.8|1328.3|509
1610046000000|2021-01-07 19:00:00|1329.7|1329.2|1329.4|1328.9|1330|1329.5|1329.2|1328.7|444
1610046300000|2021-01-07 19:05:00|1329.3|1328.8|1329.7|1329.2|1330.1|1329.6|1329.3|1328.8|241
1610046600000|2021-01-07 19:10:00|1329.8|1329.3|1330.2|1329.7|1330.2|1329.7|1329.8|1329.3|225
1610046900000|2021-01-07 19:15:00|1330.3|1329.8|1330.7|1330.2|1330.7|1330.2|1330.3|1329.8|187
1610047200000|2021-01-07 19:20:00|1330.8|1330.3|1330.7|1330.2|1331.3|1330.8|1330.6|1330.1|480
1610047500000|2021-01-07 19:25:00|1330.8|1330.3|1329.7|1329.2|1330.8|1330.3|1329.4|1328.9|723
1610047800000|2021-01-07 19:30:00|1329.8|1329.3|1330.6|1330.1|1330.6|1330.1|1329.7|1329.2|347
1610048100000|2021-01-07 19:35:00|1330.5|1330|1330.6|1330.1|1330.7|1330.2|1330.4|1329.9|228
1610048400000|2021-01-07 19:40:00|1330.5|1330|1330.8|1330.3|1331|1330.5|1330.4|1329.9|182
1610048700000|2021-01-07 19:45:00|1330.7|1330.2|1330.5|1330|1330.9|1330.4|1330.4|1329.9|298
1610049000000|2021-01-07 19:50:00|1330.4|1329.9|1330.9|1330.4|1331.1|1330.6|1330.3|1329.8|241
1610049300000|2021-01-07 19:55:00|1330.8|1330.3|1331.2|1330.7|1331.3|1330.8|1330.7|1330.2|457
1610049600000|2021-01-07 20:00:00|1331.1|1330.6|1331.3|1330.8|1331.6|1331.1|1331.1|1330.6|290
1610049900000|2021-01-07 20:05:00|1331.2|1330.7|1331.3|1330.8|1331.5|1331|1331.2|1330.7|358
1610050200000|2021-01-07 20:10:00|1331.2|1330.7|1331.1|1330.6|1331.4|1330.9|1330.7|1330.2|183
1610050500000|2021-01-07 20:15:00|1331.2|1330.7|1331.2|1330.7|1331.4|1330.9|1330.8|1330.3|90
1610050800000|2021-01-07 20:20:00|1331.1|1330.6|1331.5|1331|1331.6|1331.1|1331.1|1330.6|164
1610051100000|2021-01-07 20:25:00|1331.6|1331.1|1331.1|1330.6|1331.7|1331.2|1331.1|1330.6|245
1610051400000|2021-01-07 20:30:00|1331.2|1330.7|1331.4|1330.9|1331.4|1330.9|1330.7|1330.2|397
1610051700000|2021-01-07 20:35:00|1331.3|1330.8|1331.3|1330.8|1331.4|1330.9|1330.7|1330.2|333
1610052000000|2021-01-07 20:40:00|1331.2|1330.7|1331.4|1330.9|1331.7|1331.2|1331.1|1330.6|327
1610052300000|2021-01-07 20:45:00|1331.5|1331|1331.6|1331.1|1331.8|1331.3|1331.4|1330.9|473
1610052600000|2021-01-07 20:50:00|1331.3|1330.8|1330.9|1330.4|1332.2|1331.7|1330.8|1330.3|1155
1610052900000|2021-01-07 20:55:00|1330.8|1330.3|1332|1331.5|1332.5|1332|1330.2|1329.7|4739
1610053200000|2021-01-07 21:00:00|1332.2|1331.2|1332.1|1331.1|1332.4|1331.4|1331.7|1330.7|567
1610053500000|2021-01-07 21:05:00|1332.2|1331.2|1332.7|1331.7|1332.7|1331.7|1332.1|1331.1|79
1610053800000|2021-01-07 21:10:00|1332.8|1331.8|1333|1332|1333.2|1332.2|1332.8|1331.8|43
1610054100000|2021-01-07 21:15:00|1334|1333|1334.7|1333.7|1334.7|1333.7|1334|1333|17
1610054400000|2021-01-07 21:20:00|1334.8|1333.8|1334.9|1333.9|1335.5|1334.5|1334.6|1333.6|79
1610054700000|2021-01-07 21:25:00|1335.5|1334.5|1335.8|1334.8|1336.4|1335.4|1335.5|1334.5|139
1610055000000|2021-01-07 21:30:00|1335.9|1334.9|1335.5|1334.5|1335.9|1334.9|1335.2|1334.2|47
1610055300000|2021-01-07 21:35:00|1335.4|1334.4|1335.3|1334.3|1335.4|1334.4|1335.3|1334.3|9
1610055600000|2021-01-07 21:40:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|3
1610055900000|2021-01-07 21:45:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|3
1610056200000|2021-01-07 21:50:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|4
1610056500000|2021-01-07 21:55:00|1333|1332|1333.7|1332.7|1334|1333|1333|1332|72
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1333.6|1331.6|1334.3|1332.3|1333|1331|0
1610060700000|2021-01-07 23:05:00|1333.5|1331.5|1333.3|1331.3|1333.6|1331.6|1333.2|1331.2|0
1610061000000|2021-01-07 23:10:00|1333.4|1331.4|1333.7|1331.7|1333.7|1331.7|1333.3|1331.3|0
1610061300000|2021-01-07 23:15:00|1333.6|1331.6|1333.5|1331.5|1333.6|1331.6|1333.3|1331.3|0
1610061600000|2021-01-07 23:20:00|1333.7|1331.7|1333.8|1331.8|1334.3|1332.3|1333.7|1331.7|0
1610061900000|2021-01-07 23:25:00|1333.7|1331.7|1332.8|1330.8|1333.8|1331.8|1332.8|1330.8|0
1610062200000|2021-01-07 23:30:00|1332.9|1330.9|1333.3|1331.3|1333.3|1331.3|1332.6|1330.6|0
1610062500000|2021-01-07 23:35:00|1333.4|1331.4|1334.2|1332.2|1334.5|1332.5|1333.4|1331.4|0
1610062800000|2021-01-07 23:40:00|1334.3|1332.3|1334.7|1332.7|1334.7|1332.7|1334.1|1332.1|0
1610063100000|2021-01-07 23:45:00|1334.8|1332.8|1335.4|1333.4|1335.5|1333.5|1334.7|1332.7|0
1610063400000|2021-01-07 23:50:00|1335.5|1333.5|1335.2|1333.2|1335.5|1333.5|1334.9|1332.9|0
1610063700000|2021-01-07 23:55:00|1335.3|1333.3|1334.9|1332.9|1335.3|1333.3|1334.4|1332.4|0
1610064000000|2021-01-08 00:00:00|1335|1333|1334.2|1332.2|1335|1333|1333.9|1331.9|0
1610064300000|2021-01-08 00:05:00|1334.3|1332.3|1335.2|1333.2|1335.3|1333.3|1334|1332|0
1610064600000|2021-01-08 00:10:00|1335.1|1333.1|1334.4|1332.4|1335.2|1333.2|1334.4|1332.4|0
1610064900000|2021-01-08 00:15:00|1334.5|1332.5|1335.1|1333.1|1335.2|1333.2|1334.4|1332.4|0
1610065200000|2021-01-08 00:20:00|1335|1333|1335.1|1333.1|1335.2|1333.2|1335|1333|0
1610065500000|2021-01-08 00:25:00|1335|1333|1336|1334|1336|1334|1334.8|1332.8|0
1610065800000|2021-01-08 00:30:00|1336.1|1334.1|1335.1|1333.1|1336.1|1334.1|1335.1|1333.1|0
1610066100000|2021-01-08 00:35:00|1335|1333|1335|1333|1335.2|1333.2|1334.7|1332.7|0
1610066400000|2021-01-08 00:40:00|1334.8|1332.8|1334.9|1332.9|1335.3|1333.3|1334.7|1332.7|0
1610066700000|2021-01-08 00:45:00|1335|1333|1335.9|1333.9|1336|1334|1334.8|1332.8|0
1610067000000|2021-01-08 00:50:00|1336|1334|1335.9|1333.9|1336.3|1334.3|1335.7|1333.7|0
1610067300000|2021-01-08 00:55:00|1336|1334|1336.3|1334.3|1336.3|1334.3|1335.7|1333.7|0
1610067600000|2021-01-08 01:00:00|1337.8|1336.8|1338.5|1337.5|1338.6|1337.6|1337.4|1336.4|27
1610067900000|2021-01-08 01:05:00|1338.3|1337.3|1339.3|1338.3|1339.9|1338.9|1338.1|1337.1|137
1610068200000|2021-01-08 01:10:00|1339.2|1338.2|1336.4|1335.4|1339.2|1338.2|1336.4|1335.4|113
1610068500000|2021-01-08 01:15:00|1336.3|1335.3|1333.5|1332.5|1336.3|1335.3|1333.5|1332.5|31
1610068800000|2021-01-08 01:20:00|1333.6|1332.6|1334.3|1333.3|1334.6|1333.6|1332.8|1331.8|34
1610069100000|2021-01-08 01:25:00|1334.2|1333.2|1335.8|1334.8|1335.8|1334.8|1334.2|1333.2|10
1610069400000|2021-01-08 01:30:00|1336.2|1335.2|1336.4|1335.4|1339.1|1338.1|1335.3|1334.3|52
1610069700000|2021-01-08 01:35:00|1336.9|1335.9|1339.2|1338.2|1339.2|1338.2|1336.9|1335.9|43
1610070000000|2021-01-08 01:40:00|1339.3|1338.3|1337|1336|1339.3|1338.3|1336.3|1335.3|42
1610070300000|2021-01-08 01:45:00|1337.6|1336.6|1337.6|1336.6|1338.1|1337.1|1337.4|1336.4|28
1610070600000|2021-01-08 01:50:00|1336.6|1335.6|1336.4|1335.4|1336.6|1335.6|1335.7|1334.7|48
1610070900000|2021-01-08 01:55:00|1336.7|1335.7|1337.4|1336.4|1337.6|1336.6|1336.6|1335.6|81
1610071200000|2021-01-08 02:00:00|1337.2|1336.2|1336.3|1335.3|1337.2|1336.2|1335.6|1334.6|257
1610071500000|2021-01-08 02:05:00|1336.7|1335.7|1336.5|1335.5|1336.8|1335.8|1334.6|1333.6|255
1610071800000|2021-01-08 02:10:00|1337.7|1336.7|1337.8|1336.8|1338.4|1337.4|1337.6|1336.6|30
1610072100000|2021-01-08 02:15:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1337.6|1336.6|43
1610072400000|2021-01-08 02:20:00|1338.6|1337.6|1340.3|1339.3|1340.3|1339.3|1338.6|1337.6|41
1610072700000|2021-01-08 02:25:00|1340.6|1339.6|1341.2|1340.2|1342.3|1341.3|1340.6|1339.6|38
1610073000000|2021-01-08 02:30:00|1341.3|1340.3|1343.1|1342.1|1343.4|1342.4|1341.3|1340.3|29
1610073300000|2021-01-08 02:35:00|1343.2|1342.2|1342.9|1341.9|1343.2|1342.2|1341.9|1340.9|42
1610073600000|2021-01-08 02:40:00|1343.5|1342.5|1343.8|1342.8|1343.9|1342.9|1343|1342|17
1610073900000|2021-01-08 02:45:00|1344.8|1343.8|1344.6|1343.6|1345.4|1344.4|1344.5|1343.5|49
1610074200000|2021-01-08 02:50:00|1344.7|1343.7|1343.9|1342.9|1344.7|1343.7|1343.8|1342.8|60
1610074500000|2021-01-08 02:55:00|1343|1342|1342.5|1341.5|1343|1342|1342.3|1341.3|11
1610074800000|2021-01-08 03:00:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|2
1610075100000|2021-01-08 03:05:00|1342.2|1341.2|1343.5|1342.5|1343.5|1342.5|1342|1341|74
1610075400000|2021-01-08 03:10:00|1343.7|1342.7|1343.9|1342.9|1344|1343|1343.3|1342.3|25
1610075700000|2021-01-08 03:15:00|1344|1343|1344.9|1343.9|1345.5|1344.5|1344|1343|57
1610076000000|2021-01-08 03:20:00|1345.1|1344.1|1345.9|1344.9|1346.1|1345.1|1345.1|1344.1|41
1610076300000|2021-01-08 03:25:00|1345.8|1344.8|1345.6|1344.6|1346.3|1345.3|1345.5|1344.5|58
1610076600000|2021-01-08 03:30:00|1345.1|1344.1|1345.5|1344.5|1345.7|1344.7|1345.1|1344.1|5
1610076900000|2021-01-08 03:35:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1610077200000|2021-01-08 03:40:00|1344.3|1343.3|1345.4|1344.4|1345.5|1344.5|1344.3|1343.3|25
1610077500000|2021-01-08 03:45:00|1345.7|1344.7|1346.7|1345.7|1346.7|1345.7|1345.7|1344.7|6
1610077800000|2021-01-08 03:50:00|1346.6|1345.6|1346.9|1345.9|1346.9|1345.9|1346.6|1345.6|6
1610078700000|2021-01-08 04:05:00|1346.8|1345.8|1346.3|1345.3|1346.8|1345.8|1346.3|1345.3|7
1610079300000|2021-01-08 04:15:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|2
1610079600000|2021-01-08 04:20:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.6|1344.6|2
1610079900000|2021-01-08 04:25:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1610080800000|2021-01-08 04:40:00|1345.1|1344.1|1345.4|1344.4|1345.4|1344.4|1345.1|1344.1|2
1610082000000|2021-01-08 05:00:00|1346.4|1345.4|1347.2|1346.2|1347.2|1346.2|1346.4|1345.4|12
1610082300000|2021-01-08 05:05:00|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1
1610082600000|2021-01-08 05:10:00|1347.8|1346.8|1347.9|1346.9|1348.1|1347.1|1347.8|1346.8|14
1610082900000|2021-01-08 05:15:00|1348.7|1347.7|1348.7|1347.7|1348.7|1347.7|1348.7|1347.7|1
1610083800000|2021-01-08 05:30:00|1349.8|1348.8|1350.7|1349.7|1351.3|1350.3|1349.6|1348.6|57
1610084100000|2021-01-08 05:35:00|1350.8|1349.8|1350.4|1349.4|1350.9|1349.9|1350.3|1349.3|13
1610084700000|2021-01-08 05:45:00|1348.8|1347.8|1347.3|1346.3|1348.8|1347.8|1347.2|1346.2|9
1610085000000|2021-01-08 05:50:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1
1610085300000|2021-01-08 05:55:00|1347.4|1346.4|1347.2|1346.2|1347.4|1346.4|1347.2|1346.2|3
1610085600000|2021-01-08 06:00:00|1347.4|1346.4|1348.3|1347.3|1348.7|1347.7|1347.4|1346.4|24
1610085900000|2021-01-08 06:05:00|1348.6|1347.6|1348.8|1347.8|1348.8|1347.8|1348.6|1347.6|8
1610086200000|2021-01-08 06:10:00|1349.8|1348.8|1349.3|1348.3|1350.3|1349.3|1349.3|1348.3|20
1610086500000|2021-01-08 06:15:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1610086800000|2021-01-08 06:20:00|1351.2|1350.2|1351.7|1350.7|1351.7|1350.7|1351.2|1350.2|3
1610087100000|2021-01-08 06:25:00|1351.5|1350.5|1352.2|1351.2|1352.5|1351.5|1351.5|1350.5|54
1610087400000|2021-01-08 06:30:00|1352.1|1351.1|1352.5|1351.5|1352.7|1351.7|1352.1|1351.1|46
1610087700000|2021-01-08 06:35:00|1352.4|1351.4|1352.6|1351.6|1352.7|1351.7|1352.1|1351.1|14
1610088000000|2021-01-08 06:40:00|1352|1351|1351.7|1350.7|1352|1351|1351.5|1350.5|4
1610088600000|2021-01-08 06:50:00|1352.7|1351.7|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|13
1610088900000|2021-01-08 06:55:00|1352.4|1351.4|1352.8|1351.8|1352.9|1351.9|1352.4|1351.4|35
1610089200000|2021-01-08 07:00:00|1353|1352|1353.7|1352.7|1353.7|1352.7|1352.4|1351.4|28
1610089500000|2021-01-08 07:05:00|1353|1352|1353.5|1352.5|1354.4|1353.4|1352.9|1351.9|56
1610089800000|2021-01-08 07:10:00|1352.9|1351.9|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|19
1610090100000|2021-01-08 07:15:00|1353|1352|1352.7|1351.7|1353.3|1352.3|1352.7|1351.7|24
1610090400000|2021-01-08 07:20:00|1351.4|1350.4|1350.7|1349.7|1351.5|1350.5|1350.7|1349.7|141
1610090700000|2021-01-08 07:25:00|1351.1|1350.1|1351.5|1350.5|1351.5|1350.5|1350.7|1349.7|72
1610091000000|2021-01-08 07:30:00|1351.4|1350.4|1350.7|1349.7|1351.6|1350.6|1350.3|1349.3|101
1610091300000|2021-01-08 07:35:00|1350.8|1349.8|1350.3|1349.3|1351.1|1350.1|1350.1|1349.1|51
1610091600000|2021-01-08 07:40:00|1350.2|1349.2|1350|1349|1350.2|1349.2|1349.5|1348.5|91
1610091900000|2021-01-08 07:45:00|1349.9|1348.9|1350.3|1349.3|1350.3|1349.3|1349.5|1348.5|89
1610092200000|2021-01-08 07:50:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349|1348|192
1610092500000|2021-01-08 07:55:00|1350.1|1349.1|1350.1|1349.1|1350.4|1349.4|1349.3|1348.3|454
1610092800000|2021-01-08 08:00:00|1350.2|1349.2|1349.5|1348.5|1350.2|1349.2|1347.8|1346.8|582
1610093100000|2021-01-08 08:05:00|1349.6|1348.6|1348.2|1347.2|1349.7|1348.7|1348.1|1347.1|570
1610093400000|2021-01-08 08:10:00|1348|1347|1346.2|1345.2|1348.4|1347.4|1345.9|1344.9|612
1610093700000|2021-01-08 08:15:00|1346.3|1345.3|1347.5|1346.5|1347.7|1346.7|1346.1|1345.1|650
1610094000000|2021-01-08 08:20:00|1347.4|1346.4|1345.7|1344.7|1347.5|1346.5|1345.3|1344.3|423
1610094300000|2021-01-08 08:25:00|1345.5|1344.5|1346|1345|1346.8|1345.8|1345.2|1344.2|647
1610094600000|2021-01-08 08:30:00|1345.9|1344.9|1346.1|1345.1|1346.4|1345.4|1344.8|1343.8|279
1610094900000|2021-01-08 08:35:00|1346.3|1345.3|1346.5|1345.5|1347.1|1346.1|1345.9|1344.9|144
1610095200000|2021-01-08 08:40:00|1346.6|1345.6|1348.3|1347.3|1348.3|1347.3|1346.6|1345.6|211
1610095500000|2021-01-08 08:45:00|1348.1|1347.1|1347.6|1346.6|1348.2|1347.2|1347.5|1346.5|217
1610095800000|2021-01-08 08:50:00|1347.7|1346.7|1346.3|1345.3|1348|1347|1346|1345|257
1610096100000|2021-01-08 08:55:00|1346.5|1345.5|1346|1345|1346.6|1345.6|1345.7|1344.7|74
1610096400000|2021-01-08 09:00:00|1345.9|1344.9|1345.1|1344.1|1346.2|1345.2|1345.1|1344.1|137
1610096700000|2021-01-08 09:05:00|1345.4|1344.4|1346|1345|1346|1345|1345.2|1344.2|261
1610097000000|2021-01-08 09:10:00|1345.9|1344.9|1346.9|1345.9|1346.9|1345.9|1345.8|1344.8|126
1610097300000|2021-01-08 09:15:00|1346.8|1345.8|1348.4|1347.4|1348.5|1347.5|1346.8|1345.8|48
1610097600000|2021-01-08 09:20:00|1348.3|1347.3|1347.8|1346.8|1348.5|1347.5|1347.8|1346.8|34
1610097900000|2021-01-08 09:25:00|1347.7|1346.7|1347.4|1346.4|1348|1347|1346.8|1345.8|175
1610098200000|2021-01-08 09:30:00|1347.6|1346.6|1348|1347|1348.3|1347.3|1347.4|1346.4|210
1610098500000|2021-01-08 09:35:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1347.7|1346.7|234
1610098800000|2021-01-08 09:40:00|1348.4|1347.4|1348.9|1347.9|1349|1348|1348.3|1347.3|181
1610099100000|2021-01-08 09:45:00|1349.1|1348.1|1349.4|1348.4|1349.8|1348.8|1348.9|1347.9|218
1610099400000|2021-01-08 09:50:00|1349.5|1348.5|1350|1349|1350.1|1349.1|1349.3|1348.3|213
1610099700000|2021-01-08 09:55:00|1350.1|1349.1|1350.6|1349.6|1350.8|1349.8|1349.5|1348.5|286
1610100000000|2021-01-08 10:00:00|1350.5|1349.5|1350.1|1349.1|1350.6|1349.6|1349.7|1348.7|132
1610100300000|2021-01-08 10:05:00|1350.2|1349.2|1349.4|1348.4|1350.3|1349.3|1349|1348|427
1610100600000|2021-01-08 10:10:00|1349.2|1348.2|1349.5|1348.5|1349.8|1348.8|1349|1348|147
1610100900000|2021-01-08 10:15:00|1349.3|1348.3|1348.6|1347.6|1349.5|1348.5|1348.6|1347.6|204
1610101200000|2021-01-08 10:20:00|1348.7|1347.7|1349|1348|1349.2|1348.2|1348.6|1347.6|262
1610101500000|2021-01-08 10:25:00|1349.1|1348.1|1348.8|1347.8|1349.5|1348.5|1348.8|1347.8|101
1610101800000|2021-01-08 10:30:00|1348.9|1347.9|1348.9|1347.9|1349.3|1348.3|1348.7|1347.7|142
1610102100000|2021-01-08 10:35:00|1349|1348|1349.2|1348.2|1349.8|1348.8|1349|1348|170
1610102400000|2021-01-08 10:40:00|1349.3|1348.3|1348.5|1347.5|1349.4|1348.4|1348.3|1347.3|254
1610102700000|2021-01-08 10:45:00|1348.4|1347.4|1349|1348|1349|1348|1348.2|1347.2|249
1610103000000|2021-01-08 10:50:00|1348.9|1347.9|1348.8|1347.8|1349|1348|1348.7|1347.7|171
1610103300000|2021-01-08 10:55:00|1348.7|1347.7|1349|1348|1349.3|1348.3|1348.5|1347.5|259
1610103600000|2021-01-08 11:00:00|1348.9|1347.9|1348.9|1347.9|1349|1348|1348.4|1347.4|125
1610103900000|2021-01-08 11:05:00|1348.8|1347.8|1349.1|1348.1|1349.4|1348.4|1348.4|1347.4|268
1610104200000|2021-01-08 11:10:00|1349.3|1348.3|1350|1349|1350|1349|1349.3|1348.3|144
1610104500000|2021-01-08 11:15:00|1349.9|1348.9|1350.3|1349.3|1350.5|1349.5|1349.9|1348.9|140
1610104800000|2021-01-08 11:20:00|1350.2|1349.2|1350.1|1349.1|1350.5|1349.5|1350.1|1349.1|378
1610105100000|2021-01-08 11:25:00|1350.2|1349.2|1350.5|1349.5|1350.8|1349.8|1349.8|1348.8|122
1610105400000|2021-01-08 11:30:00|1350.7|1349.7|1350.3|1349.3|1350.7|1349.7|1350.3|1349.3|156
1610105700000|2021-01-08 11:35:00|1350.2|1349.2|1350.7|1349.7|1350.8|1349.8|1350|1349|224
1610106000000|2021-01-08 11:40:00|1350.8|1349.8|1351|1350|1351.2|1350.2|1350.8|1349.8|170
1610106300000|2021-01-08 11:45:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|105
1610106600000|2021-01-08 11:50:00|1350.5|1349.5|1350.4|1349.4|1350.6|1349.6|1350.2|1349.2|96
1610106900000|2021-01-08 11:55:00|1350.6|1349.6|1349.6|1348.6|1350.6|1349.6|1349.5|1348.5|108
1610107200000|2021-01-08 12:00:00|1349.4|1348.4|1348.8|1347.8|1349.6|1348.6|1348.7|1347.7|170
1610107500000|2021-01-08 12:05:00|1348.7|1347.7|1350.1|1349.1|1350.1|1349.1|1348.7|1347.7|311
1610107800000|2021-01-08 12:10:00|1350.2|1349.2|1350|1349|1350.7|1349.7|1349.8|1348.8|263
1610108100000|2021-01-08 12:15:00|1350.1|1349.1|1350.7|1349.7|1350.7|1349.7|1350|1349|200
1610108400000|2021-01-08 12:20:00|1350.6|1349.6|1350.7|1349.7|1350.8|1349.8|1350.2|1349.2|316
1610108700000|2021-01-08 12:25:00|1350.8|1349.8|1351.2|1350.2|1351.4|1350.4|1350.7|1349.7|387
1610109000000|2021-01-08 12:30:00|1351.3|1350.3|1351.1|1350.1|1352|1351|1351.1|1350.1|241
1610109300000|2021-01-08 12:35:00|1351|1350|1350.5|1349.5|1351.3|1350.3|1350.5|1349.5|173
1610109600000|2021-01-08 12:40:00|1350.6|1349.6|1350.1|1349.1|1350.8|1349.8|1349.9|1348.9|212
1610109900000|2021-01-08 12:45:00|1350|1349|1349.9|1348.9|1350.2|1349.2|1349.7|1348.7|135
1610110200000|2021-01-08 12:50:00|1350|1349|1349.8|1348.8|1350|1349|1349.5|1348.5|182
1610110500000|2021-01-08 12:55:00|1349.9|1348.9|1349.7|1348.7|1350.2|1349.2|1349.6|1348.6|452
1610110800000|2021-01-08 13:00:00|1349.6|1348.6|1350.3|1349.3|1350.5|1349.5|1349.6|1348.6|150
1610111100000|2021-01-08 13:05:00|1350.4|1349.4|1350.3|1349.3|1350.7|1349.7|1350.2|1349.2|110
1610111400000|2021-01-08 13:10:00|1350.2|1349.2|1351.3|1350.3|1351.3|1350.3|1349.9|1348.9|755
1610111700000|2021-01-08 13:15:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1350.8|1349.8|197
1610112000000|2021-01-08 13:20:00|1350.9|1349.9|1350.1|1349.1|1351|1350|1350.1|1349.1|125
1610112300000|2021-01-08 13:25:00|1350.2|1349.2|1349.6|1348.6|1350.5|1349.5|1349.6|1348.6|217
1610112600000|2021-01-08 13:30:00|1349.5|1348.5|1348.8|1347.8|1351.2|1350.2|1348.5|1347.5|636
1610112900000|2021-01-08 13:35:00|1348.9|1347.9|1350.4|1349.4|1350.9|1349.9|1348.7|1347.7|507
1610113200000|2021-01-08 13:40:00|1350.6|1349.6|1353.3|1352.3|1353.3|1352.3|1350.5|1349.5|310
1610113500000|2021-01-08 13:45:00|1353.2|1352.2|1352.7|1351.7|1353.5|1352.5|1352.6|1351.6|386
1610113800000|2021-01-08 13:50:00|1352.8|1351.8|1350.8|1349.8|1353|1352|1350.8|1349.8|327
1610114100000|2021-01-08 13:55:00|1350.7|1349.7|1352.5|1351.5|1352.5|1351.5|1350.6|1349.6|401
1610114400000|2021-01-08 14:00:00|1352.6|1351.6|1352.7|1351.7|1352.8|1351.8|1351.8|1350.8|307
1610114700000|2021-01-08 14:05:00|1352.6|1351.6|1353.2|1352.2|1353.4|1352.4|1352.6|1351.6|579
1610115000000|2021-01-08 14:10:00|1353.3|1352.3|1354.2|1353.2|1354.2|1353.2|1353.3|1352.3|474
1610115300000|2021-01-08 14:15:00|1354.3|1353.3|1355|1354|1355|1354|1354|1353|544
1610115600000|2021-01-08 14:20:00|1354.9|1353.9|1355.5|1354.5|1355.9|1354.9|1354.9|1353.9|381
1610115900000|2021-01-08 14:25:00|1355.7|1354.7|1356.9|1355.9|1356.9|1355.9|1355.3|1354.3|1178
1610116200000|2021-01-08 14:30:00|1356.7|1356.2|1360.7|1360.2|1361.8|1361.3|1355.8|1355.3|12026
1610116500000|2021-01-08 14:35:00|1360.8|1360.3|1358.8|1358.3|1361.7|1361.2|1358.2|1357.7|3691
1610116800000|2021-01-08 14:40:00|1358.9|1358.4|1360.4|1359.9|1361.2|1360.7|1358.6|1358.1|3016
1610117100000|2021-01-08 14:45:00|1360.3|1359.8|1355.9|1355.4|1360.3|1359.8|1355.3|1354.8|3200
1610117400000|2021-01-08 14:50:00|1355.8|1355.3|1355.2|1354.7|1356.4|1355.9|1354.5|1354|1697
1610117700000|2021-01-08 14:55:00|1355.1|1354.6|1354.7|1354.2|1355.9|1355.4|1354.2|1353.7|1573
1610118000000|2021-01-08 15:00:00|1354.8|1354.3|1357.2|1356.7|1357.5|1357|1354.8|1354.3|1531
1610118300000|2021-01-08 15:05:00|1357.3|1356.8|1356.8|1356.3|1358|1357.5|1355.9|1355.4|1325
1610118600000|2021-01-08 15:10:00|1356.9|1356.4|1356.5|1356|1357.9|1357.4|1356.5|1356|1516
1610118900000|2021-01-08 15:15:00|1356.3|1355.8|1356.5|1356|1356.6|1356.1|1355.2|1354.7|1446
1610119200000|2021-01-08 15:20:00|1356.4|1355.9|1351.7|1351.2|1356.4|1355.9|1351.6|1351.1|1773
1610119500000|2021-01-08 15:25:00|1351.6|1351.1|1349.1|1348.6|1352.1|1351.6|1349|1348.5|1763
1610119800000|2021-01-08 15:30:00|1349.2|1348.7|1351|1350.5|1351.8|1351.3|1348.9|1348.4|2000
1610120100000|2021-01-08 15:35:00|1350.9|1350.4|1351.2|1350.7|1351.7|1351.2|1350|1349.5|1649
1610120400000|2021-01-08 15:40:00|1351.1|1350.6|1353.5|1353|1353.7|1353.2|1351.1|1350.6|1422
1610120700000|2021-01-08 15:45:00|1353.4|1352.9|1353.4|1352.9|1353.6|1353.1|1352.8|1352.3|1800
1610121000000|2021-01-08 15:50:00|1353.5|1353|1354.8|1354.3|1354.8|1354.3|1353.3|1352.8|1021
1610121300000|2021-01-08 15:55:00|1354.9|1354.4|1358.5|1358|1358.6|1358.1|1354.6|1354.1|2719
1610121600000|2021-01-08 16:00:00|1358.8|1358.3|1361.3|1360.8|1361.6|1361.1|1358.1|1357.6|2153
1610121900000|2021-01-08 16:05:00|1361.2|1360.7|1360.6|1360.1|1361.5|1361|1360|1359.5|1911
1610122200000|2021-01-08 16:10:00|1360.7|1360.2|1360.3|1359.8|1361.1|1360.6|1359.4|1358.9|2458
1610122500000|2021-01-08 16:15:00|1360.2|1359.7|1359.6|1359.1|1360.7|1360.2|1358.1|1357.6|2305
1610122800000|2021-01-08 16:20:00|1359.5|1359|1361.5|1361|1361.5|1361|1359.3|1358.8|1132
1610123100000|2021-01-08 16:25:00|1361.4|1360.9|1361.8|1361.3|1362.1|1361.6|1360.7|1360.2|1417
1610123400000|2021-01-08 16:30:00|1361.9|1361.4|1363.3|1362.8|1363.5|1363|1360.9|1360.4|2328
1610123700000|2021-01-08 16:35:00|1363.2|1362.7|1362.5|1362|1363.6|1363.1|1362.4|1361.9|1486
1610124000000|2021-01-08 16:40:00|1362.6|1362.1|1362|1361.5|1363|1362.5|1361.3|1360.8|1801
1610124300000|2021-01-08 16:45:00|1362.1|1361.6|1362.3|1361.8|1363|1362.5|1361.8|1361.3|2624
1610124600000|2021-01-08 16:50:00|1362.2|1361.7|1363.1|1362.6|1363.2|1362.7|1361.3|1360.8|1137
1610124900000|2021-01-08 16:55:00|1363.3|1362.8|1362.8|1362.3|1363.8|1363.3|1362.6|1362.1|1239
1610125200000|2021-01-08 17:00:00|1362.9|1362.4|1359.5|1359|1363|1362.5|1359.5|1359|1208
1610125500000|2021-01-08 17:05:00|1359.4|1358.9|1362|1361.5|1362|1361.5|1359.1|1358.6|1296
1610125800000|2021-01-08 17:10:00|1361.9|1361.4|1363.3|1362.8|1363.3|1362.8|1361.2|1360.7|1726
1610126100000|2021-01-08 17:15:00|1363.2|1362.7|1363.6|1363.1|1364.3|1363.8|1363|1362.5|961
1610126400000|2021-01-08 17:20:00|1363.5|1363|1363|1362.5|1363.8|1363.3|1362.9|1362.4|642
1610126700000|2021-01-08 17:25:00|1363.1|1362.6|1363|1362.5|1363.5|1363|1362.5|1362|809
1610127000000|2021-01-08 17:30:00|1363.1|1362.6|1363|1362.5|1363.4|1362.9|1362.5|1362|1030
1610127300000|2021-01-08 17:35:00|1363.1|1362.6|1362|1361.5|1363.6|1363.1|1361.9|1361.4|1116
1610127600000|2021-01-08 17:40:00|1362.1|1361.6|1361.5|1361|1362.4|1361.9|1361.1|1360.6|1478
1610127900000|2021-01-08 17:45:00|1361.6|1361.1|1360|1359.5|1361.7|1361.2|1359.4|1358.9|1767
1610128200000|2021-01-08 17:50:00|1360.1|1359.6|1360.4|1359.9|1360.7|1360.2|1359.7|1359.2|891
1610128500000|2021-01-08 17:55:00|1360.6|1360.1|1361.7|1361.2|1361.7|1361.2|1360.1|1359.6|639
1610128800000|2021-01-08 18:00:00|1361.6|1361.1|1360.4|1359.9|1361.6|1361.1|1359.9|1359.4|383
1610129100000|2021-01-08 18:05:00|1360.5|1360|1360.3|1359.8|1360.9|1360.4|1360|1359.5|733
1610129400000|2021-01-08 18:10:00|1360.2|1359.7|1359.5|1359|1361|1360.5|1359.1|1358.6|753
1610129700000|2021-01-08 18:15:00|1359.4|1358.9|1357.2|1356.7|1359.8|1359.3|1357|1356.5|919
1610130000000|2021-01-08 18:20:00|1357.3|1356.8|1355.7|1355.2|1357.8|1357.3|1355.1|1354.6|1249
1610130300000|2021-01-08 18:25:00|1355.8|1355.3|1357.2|1356.7|1357.4|1356.9|1355.8|1355.3|1211
1610130600000|2021-01-08 18:30:00|1357.1|1356.6|1355.2|1354.7|1357.2|1356.7|1355.1|1354.6|652
1610130900000|2021-01-08 18:35:00|1355.1|1354.6|1354.5|1354|1355.7|1355.2|1353.3|1352.8|699
1610131200000|2021-01-08 18:40:00|1354.4|1353.9|1353.3|1352.8|1354.5|1354|1351.9|1351.4|886
1610131500000|2021-01-08 18:45:00|1353.2|1352.7|1353.9|1353.4|1354|1353.5|1352.8|1352.3|1128
1610131800000|2021-01-08 18:50:00|1354|1353.5|1355.4|1354.9|1355.6|1355.1|1353.8|1353.3|716
1610132100000|2021-01-08 18:55:00|1355.5|1355|1355.7|1355.2|1356.2|1355.7|1354.8|1354.3|727
1610132400000|2021-01-08 19:00:00|1355.8|1355.3|1356.7|1356.2|1357.2|1356.7|1355.6|1355.1|480
1610132700000|2021-01-08 19:05:00|1356.6|1356.1|1356.5|1356|1357.3|1356.8|1356.1|1355.6|664
1610133000000|2021-01-08 19:10:00|1356.4|1355.9|1356.9|1356.4|1357.5|1357|1356.1|1355.6|600
1610133300000|2021-01-08 19:15:00|1356.7|1356.2|1358|1357.5|1358.5|1358|1356.7|1356.2|1229
1610133600000|2021-01-08 19:20:00|1357.9|1357.4|1358.2|1357.7|1358.7|1358.2|1357.5|1357|1069
1610133900000|2021-01-08 19:25:00|1358.1|1357.6|1359.1|1358.6|1359.3|1358.8|1358|1357.5|1677
1610134200000|2021-01-08 19:30:00|1359|1358.5|1359.9|1359.4|1359.9|1359.4|1359|1358.5|1244
1610134500000|2021-01-08 19:35:00|1360|1359.5|1360.7|1360.2|1360.9|1360.4|1359.6|1359.1|1390
1610134800000|2021-01-08 19:40:00|1360.6|1360.1|1360.2|1359.7|1360.7|1360.2|1359.9|1359.4|1325
1610135100000|2021-01-08 19:45:00|1360.3|1359.8|1361.4|1360.9|1361.4|1360.9|1360.2|1359.7|1331
1610135400000|2021-01-08 19:50:00|1361.3|1360.8|1362.1|1361.6|1362.8|1362.3|1361.3|1360.8|854
1610135700000|2021-01-08 19:55:00|1362.2|1361.7|1363.6|1363.1|1363.8|1363.3|1362.1|1361.6|693
1610136000000|2021-01-08 20:00:00|1363.5|1363|1363.6|1363.1|1364.3|1363.8|1363.4|1362.9|520
1610136300000|2021-01-08 20:05:00|1363.7|1363.2|1364.6|1364.1|1364.6|1364.1|1363|1362.5|718
1610136600000|2021-01-08 20:10:00|1364.5|1364|1364.8|1364.3|1365.1|1364.6|1363.8|1363.3|789
1610136900000|2021-01-08 20:15:00|1364.9|1364.4|1365.4|1364.9|1365.6|1365.1|1364.6|1364.1|744
1610137200000|2021-01-08 20:20:00|1365.3|1364.8|1364.7|1364.2|1365.4|1364.9|1364.5|1364|1082
1610137500000|2021-01-08 20:25:00|1364.8|1364.3|1365.6|1365.1|1365.8|1365.3|1364.4|1363.9|908
1610137800000|2021-01-08 20:30:00|1365.7|1365.2|1365.4|1364.9|1365.8|1365.3|1364.6|1364.1|973
1610138100000|2021-01-08 20:35:00|1365.3|1364.8|1365.7|1365.2|1365.9|1365.4|1364.8|1364.3|1263
1610138400000|2021-01-08 20:40:00|1365.6|1365.1|1366|1365.5|1366.4|1365.9|1365.5|1365|1796
1610138700000|2021-01-08 20:45:00|1366.1|1365.6|1365.6|1365.1|1366.4|1365.9|1365.6|1365.1|1578
1610139000000|2021-01-08 20:50:00|1365.5|1365|1365.9|1365.4|1365.9|1365.4|1364.9|1364.4|1891
1610139300000|2021-01-08 20:55:00|1365.8|1365.3|1370.3|1369.8|1370.3|1369.8|1364.9|1364.4|15127
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1367.3|1366.3|1367.5|1366.5|1366.4|1364.4|16
1610319900000|2021-01-10 23:05:00|||||||||3
1610320500000|2021-01-10 23:15:00|1365.6|1364.6|1366.5|1365.5|1366.5|1365.5|1365.6|1364.6|22
1610320800000|2021-01-10 23:20:00|1365|1364|1367.4|1366.4|1367.5|1366.5|1365|1364|15
1610323200000|2021-01-11 00:00:00|1364.1|1363.1|1365.2|1364.2|1365.2|1364.2|1363.6|1362.6|43
1610323500000|2021-01-11 00:05:00|1365.9|1364.9|1368|1367|1368|1367|1365.9|1364.9|90
1610323800000|2021-01-11 00:10:00|1368.4|1367.4|1369|1368|1369|1368|1368.4|1367.4|75
1610324100000|2021-01-11 00:15:00|1368.7|1367.7|1368.7|1367.7|1368.7|1367.7|1367.7|1366.7|19
1610324400000|2021-01-11 00:20:00|1368.6|1367.6|1367.7|1366.7|1368.6|1367.6|1367.7|1366.7|5
1610324700000|2021-01-11 00:25:00|1367.9|1366.9|1368.5|1367.5|1368.5|1367.5|1367.9|1366.9|9
1610325000000|2021-01-11 00:30:00|1368.4|1367.4|1368.9|1367.9|1369.1|1368.1|1368.4|1367.4|13
1610325300000|2021-01-11 00:35:00|1369|1368|1368.5|1367.5|1369.2|1368.2|1368.3|1367.3|59
1610325600000|2021-01-11 00:40:00|||||||||1
1610325900000|2021-01-11 00:45:00|1368.4|1367.4|1367.1|1366.1|1368.4|1367.4|1366.8|1365.8|20
1610326200000|2021-01-11 00:50:00|1367.5|1366.5|1367.4|1366.4|1367.5|1366.5|1367.1|1366.1|17
1610326500000|2021-01-11 00:55:00|1367.5|1366.5|1368.7|1367.7|1368.7|1367.7|1367.5|1366.5|18
1610326800000|2021-01-11 01:00:00|1368.2|1367.2|1368.2|1367.2|1369.2|1368.2|1368.2|1367.2|97
1610327100000|2021-01-11 01:05:00|1367.7|1366.7|1368.4|1367.4|1369|1368|1367.7|1366.7|118
1610327400000|2021-01-11 01:10:00|1368.5|1367.5|1370|1369|1370.5|1369.5|1368.1|1367.1|131
1610327700000|2021-01-11 01:15:00|1369.8|1368.8|1367.3|1366.3|1369.8|1368.8|1366.4|1365.4|56
1610328000000|2021-01-11 01:20:00|1367.4|1366.4|1373.1|1372.1|1373.4|1372.4|1367.4|1366.4|145
1610328300000|2021-01-11 01:25:00|1372.3|1371.3|1371.7|1370.7|1373|1372|1371.5|1370.5|81
1610328600000|2021-01-11 01:30:00|1372.6|1371.6|1371.6|1370.6|1374.5|1373.5|1371.5|1370.5|167
1610328900000|2021-01-11 01:35:00|1369.5|1368.5|1367.2|1366.2|1370.3|1369.3|1367.2|1366.2|63
1610329200000|2021-01-11 01:40:00|1367.1|1366.1|1367.1|1366.1|1369.4|1368.4|1367.1|1366.1|52
1610329500000|2021-01-11 01:45:00|1366.3|1365.3|1369.6|1368.6|1369.6|1368.6|1366.2|1365.2|182
1610329800000|2021-01-11 01:50:00|1369.4|1368.4|1368.6|1367.6|1370.2|1369.2|1368|1367|82
1610330100000|2021-01-11 01:55:00|1368|1367|1363.8|1362.8|1368.2|1367.2|1363.8|1362.8|246
1610330400000|2021-01-11 02:00:00|1364.1|1363.1|1361.4|1360.4|1364.9|1363.9|1361|1360|195
1610330700000|2021-01-11 02:05:00|1361|1360|1359.5|1358.5|1361|1360|1356.8|1355.8|95
1610331000000|2021-01-11 02:10:00|1359.9|1358.9|1361|1360|1363.2|1362.2|1359.9|1358.9|58
1610331300000|2021-01-11 02:15:00|1361.1|1360.1|1359.7|1358.7|1361.1|1360.1|1358|1357|100
1610331600000|2021-01-11 02:20:00|1360.7|1359.7|1361.7|1360.7|1362.2|1361.2|1359|1358|69
1610331900000|2021-01-11 02:25:00|1362.9|1361.9|1365|1364|1365.2|1364.2|1362.9|1361.9|28
1610332200000|2021-01-11 02:30:00|1365.8|1364.8|1366.7|1365.7|1367.2|1366.2|1365.3|1364.3|89
1610332500000|2021-01-11 02:35:00|1366.5|1365.5|1362.7|1361.7|1366.5|1365.5|1362.7|1361.7|18
1610332800000|2021-01-11 02:40:00|1362.9|1361.9|1365.4|1364.4|1365.6|1364.6|1362.9|1361.9|25
1610333100000|2021-01-11 02:45:00|1365.5|1364.5|1368|1367|1368|1367|1365.5|1364.5|16
1610333400000|2021-01-11 02:50:00|1368.3|1367.3|1368.6|1367.6|1368.9|1367.9|1367.5|1366.5|48
1610333700000|2021-01-11 02:55:00|1368.2|1367.2|1369.8|1368.8|1369.8|1368.8|1368|1367|7
1610334000000|2021-01-11 03:00:00|1369.7|1368.7|1368.9|1367.9|1369.7|1368.7|1368.8|1367.8|23
1610334300000|2021-01-11 03:05:00|1368|1367|1368.4|1367.4|1368.5|1367.5|1367.5|1366.5|32
1610334600000|2021-01-11 03:10:00|1368|1367|1367.4|1366.4|1368.7|1367.7|1367.3|1366.3|160
1610335200000|2021-01-11 03:20:00|1366.8|1365.8|1367.4|1366.4|1367.4|1366.4|1366.6|1365.6|16
1610335500000|2021-01-11 03:25:00|1366.4|1365.4|1363.7|1362.7|1366.4|1365.4|1363.7|1362.7|157
1610335800000|2021-01-11 03:30:00|1363.5|1362.5|1366.2|1365.2|1366.2|1365.2|1363.5|1362.5|16
1610336100000|2021-01-11 03:35:00|1365.8|1364.8|1365.8|1364.8|1365.8|1364.8|1365.8|1364.8|1
1610336400000|2021-01-11 03:40:00|1364.9|1363.9|1364.9|1363.9|1365.8|1364.8|1364.7|1363.7|28
1610336700000|2021-01-11 03:45:00|1364.3|1363.3|1363.4|1362.4|1364.3|1363.3|1363.2|1362.2|19
1610337300000|2021-01-11 03:55:00|1365.4|1364.4|1364.8|1363.8|1365.4|1364.4|1364.8|1363.8|4
1610337900000|2021-01-11 04:05:00|1364|1363|1363.2|1362.2|1364|1363|1363.2|1362.2|8
1610338200000|2021-01-11 04:10:00|1362.8|1361.8|1361.1|1360.1|1362.8|1361.8|1361|1360|36
1610338500000|2021-01-11 04:15:00|1361|1360|1359.9|1358.9|1361|1360|1359.9|1358.9|4
1610338800000|2021-01-11 04:20:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1360.4|1359.4|7
1610339100000|2021-01-11 04:25:00|1360.5|1359.5|1358.6|1357.6|1360.5|1359.5|1358.3|1357.3|166
1610339400000|2021-01-11 04:30:00|1357.9|1356.9|1357.3|1356.3|1357.9|1356.9|1355.9|1354.9|376
1610339700000|2021-01-11 04:35:00|1357.9|1356.9|1358|1357|1358.2|1357.2|1357.6|1356.6|37
1610340000000|2021-01-11 04:40:00|1358.2|1357.2|1358.9|1357.9|1358.9|1357.9|1358.2|1357.2|14
1610340300000|2021-01-11 04:45:00|1359.2|1358.2|1358.9|1357.9|1359.2|1358.2|1358.9|1357.9|13
1610340600000|2021-01-11 04:50:00|1358.6|1357.6|1357.6|1356.6|1358.6|1357.6|1357.6|1356.6|29
1610341200000|2021-01-11 05:00:00|1359.4|1358.4|1359.6|1358.6|1359.9|1358.9|1358.6|1357.6|18
1610341500000|2021-01-11 05:05:00|1360.1|1359.1|1362.5|1361.5|1362.5|1361.5|1360.1|1359.1|48
1610341800000|2021-01-11 05:10:00|1362.6|1361.6|1361.7|1360.7|1362.6|1361.6|1361.6|1360.6|50
1610342100000|2021-01-11 05:15:00|1362.2|1361.2|1362.4|1361.4|1362.8|1361.8|1362.1|1361.1|19
1610342400000|2021-01-11 05:20:00|1362.9|1361.9|1361.7|1360.7|1362.9|1361.9|1361.4|1360.4|76
1610342700000|2021-01-11 05:25:00|1361.9|1360.9|1363.2|1362.2|1363.2|1362.2|1361.9|1360.9|9
1610343000000|2021-01-11 05:30:00|1362.8|1361.8|1363.1|1362.1|1363.1|1362.1|1361.9|1360.9|15
1610343300000|2021-01-11 05:35:00|1362.9|1361.9|1361.7|1360.7|1363.1|1362.1|1361.7|1360.7|11
1610343600000|2021-01-11 05:40:00|1360.9|1359.9|1360|1359|1361|1360|1360|1359|16
1610343900000|2021-01-11 05:45:00|1358.5|1357.5|1357.8|1356.8|1358.5|1357.5|1357.8|1356.8|5
1610344200000|2021-01-11 05:50:00|1357.2|1356.2|1356.6|1355.6|1357.2|1356.2|1355.9|1354.9|31
1610344500000|2021-01-11 05:55:00|1356.5|1355.5|1357.7|1356.7|1358.2|1357.2|1356.5|1355.5|32
1610344800000|2021-01-11 06:00:00|1357.3|1356.3|1355.5|1354.5|1357.4|1356.4|1355.2|1354.2|67
1610345100000|2021-01-11 06:05:00|1355.3|1354.3|1355.8|1354.8|1356.7|1355.7|1355.1|1354.1|98
1610345400000|2021-01-11 06:10:00|1355.6|1354.6|1352.4|1351.4|1355.6|1354.6|1351|1350|526
1610345700000|2021-01-11 06:15:00|1352.1|1351.1|1353.7|1352.7|1353.8|1352.8|1351.9|1350.9|95
1610346000000|2021-01-11 06:20:00|1353.2|1352.2|1354.3|1353.3|1355.6|1354.6|1353.2|1352.2|123
1610346300000|2021-01-11 06:25:00|1354.2|1353.2|1355.1|1354.1|1355.5|1354.5|1354.2|1353.2|65
1610346600000|2021-01-11 06:30:00|1354.3|1353.3|1355.8|1354.8|1355.8|1354.8|1353.6|1352.6|75
1610346900000|2021-01-11 06:35:00|1356|1355|1356.3|1355.3|1357.2|1356.2|1356|1355|69
1610347200000|2021-01-11 06:40:00|1356.4|1355.4|1355.8|1354.8|1356.8|1355.8|1355.5|1354.5|80
1610347500000|2021-01-11 06:45:00|1355.9|1354.9|1354.3|1353.3|1356|1355|1354.3|1353.3|200
1610347800000|2021-01-11 06:50:00|1354.1|1353.1|1356.2|1355.2|1356.4|1355.4|1354.1|1353.1|303
1610348100000|2021-01-11 06:55:00|1355.4|1354.4|1353.1|1352.1|1355.4|1354.4|1353.1|1352.1|79
1610348400000|2021-01-11 07:00:00|1352.5|1351.5|1354.3|1353.3|1355.1|1354.1|1351.2|1350.2|132
1610348700000|2021-01-11 07:05:00|1354.5|1353.5|1354.7|1353.7|1355.6|1354.6|1354.3|1353.3|56
1610349000000|2021-01-11 07:10:00|1354.2|1353.2|1354.6|1353.6|1355.2|1354.2|1354.1|1353.1|74
1610349300000|2021-01-11 07:15:00|1354.5|1353.5|1353.9|1352.9|1355.2|1354.2|1353.9|1352.9|97
1610349600000|2021-01-11 07:20:00|1354.3|1353.3|1353.2|1352.2|1354.4|1353.4|1352.7|1351.7|121
1610349900000|2021-01-11 07:25:00|1353.1|1352.1|1353.4|1352.4|1354|1353|1352.1|1351.1|243
1610350200000|2021-01-11 07:30:00|1353.3|1352.3|1352.2|1351.2|1353.8|1352.8|1352.2|1351.2|276
1610350500000|2021-01-11 07:35:00|1352.4|1351.4|1352.4|1351.4|1352.8|1351.8|1351.6|1350.6|196
1610350800000|2021-01-11 07:40:00|1352.5|1351.5|1353.5|1352.5|1353.5|1352.5|1352|1351|247
1610351100000|2021-01-11 07:45:00|1353.4|1352.4|1353.6|1352.6|1354.4|1353.4|1352.5|1351.5|151
1610351400000|2021-01-11 07:50:00|1353.4|1352.4|1352.3|1351.3|1353.5|1352.5|1351.6|1350.6|149
1610351700000|2021-01-11 07:55:00|1352|1351|1352.3|1351.3|1353.1|1352.1|1352|1351|106
1610352000000|2021-01-11 08:00:00|1352.2|1351.2|1354|1353|1354.8|1353.8|1352.2|1351.2|470
1610352300000|2021-01-11 08:05:00|1353.8|1352.8|1356.1|1355.1|1356.2|1355.2|1353.7|1352.7|494
1610352600000|2021-01-11 08:10:00|1356.2|1355.2|1355.9|1354.9|1356.5|1355.5|1355.1|1354.1|232
1610352900000|2021-01-11 08:15:00|1356|1355|1357.2|1356.2|1357.8|1356.8|1356|1355|502
1610353200000|2021-01-11 08:20:00|1357.3|1356.3|1355.7|1354.7|1357.8|1356.8|1355.7|1354.7|281
1610353500000|2021-01-11 08:25:00|1355.9|1354.9|1356|1355|1356.4|1355.4|1355.5|1354.5|225
1610353800000|2021-01-11 08:30:00|1355.6|1354.6|1354.1|1353.1|1355.8|1354.8|1353.3|1352.3|315
1610354100000|2021-01-11 08:35:00|1354.2|1353.2|1355.3|1354.3|1355.7|1354.7|1353.6|1352.6|157
1610354400000|2021-01-11 08:40:00|1355.6|1354.6|1355.1|1354.1|1356|1355|1355|1354|204
1610354700000|2021-01-11 08:45:00|1354.8|1353.8|1354.5|1353.5|1355.3|1354.3|1354.5|1353.5|174
1610355000000|2021-01-11 08:50:00|1354.4|1353.4|1354|1353|1354.9|1353.9|1353.9|1352.9|145
1610355300000|2021-01-11 08:55:00|1353.9|1352.9|1355.5|1354.5|1355.5|1354.5|1353.4|1352.4|421
1610355600000|2021-01-11 09:00:00|1355.6|1354.6|1356|1355|1356.7|1355.7|1355.4|1354.4|151
1610355900000|2021-01-11 09:05:00|1356.2|1355.2|1356.3|1355.3|1356.4|1355.4|1355.8|1354.8|127
1610356200000|2021-01-11 09:10:00|1356.4|1355.4|1355.1|1354.1|1356.4|1355.4|1354.6|1353.6|172
1610356500000|2021-01-11 09:15:00|1355.4|1354.4|1355.2|1354.2|1355.8|1354.8|1355|1354|187
1610356800000|2021-01-11 09:20:00|1354.9|1353.9|1355.5|1354.5|1356|1355|1354.9|1353.9|181
1610357100000|2021-01-11 09:25:00|1355.6|1354.6|1355.3|1354.3|1355.7|1354.7|1354.5|1353.5|129
1610357400000|2021-01-11 09:30:00|1355.4|1354.4|1356.1|1355.1|1356.3|1355.3|1355|1354|66
1610357700000|2021-01-11 09:35:00|1356.4|1355.4|1354.5|1353.5|1356.5|1355.5|1354.1|1353.1|194
1610358000000|2021-01-11 09:40:00|1354.9|1353.9|1354.6|1353.6|1355.2|1354.2|1354.4|1353.4|23
1610358300000|2021-01-11 09:45:00|1354.4|1353.4|1354.4|1353.4|1354.6|1353.6|1353.9|1352.9|185
1610358600000|2021-01-11 09:50:00|1354.5|1353.5|1354.6|1353.6|1354.8|1353.8|1354.2|1353.2|105
1610358900000|2021-01-11 09:55:00|1354.3|1353.3|1354.3|1353.3|1354.6|1353.6|1354|1353|67
1610359200000|2021-01-11 10:00:00|1354.1|1353.1|1353.5|1352.5|1354.3|1353.3|1353.4|1352.4|232
1610359500000|2021-01-11 10:05:00|1353.6|1352.6|1354.6|1353.6|1354.9|1353.9|1353.5|1352.5|277
1610359800000|2021-01-11 10:10:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|226
1610360100000|2021-01-11 10:15:00|1355.2|1354.2|1355.4|1354.4|1355.5|1354.5|1355|1354|135
1610360400000|2021-01-11 10:20:00|1355.3|1354.3|1355.1|1354.1|1355.5|1354.5|1354.5|1353.5|247
1610360700000|2021-01-11 10:25:00|1355.2|1354.2|1355.3|1354.3|1355.4|1354.4|1355|1354|215
1610361000000|2021-01-11 10:30:00|1355.2|1354.2|1355.7|1354.7|1355.7|1354.7|1355|1354|119
1610361300000|2021-01-11 10:35:00|1355.6|1354.6|1355.5|1354.5|1355.9|1354.9|1355.2|1354.2|383
1610361600000|2021-01-11 10:40:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354.8|1353.8|183
1610361900000|2021-01-11 10:45:00|1355.5|1354.5|1355.6|1354.6|1355.8|1354.8|1355.4|1354.4|91
1610362200000|2021-01-11 10:50:00|1355.5|1354.5|1355.7|1354.7|1355.8|1354.8|1355.3|1354.3|163
1610362500000|2021-01-11 10:55:00|1355.6|1354.6|1356.6|1355.6|1356.6|1355.6|1355.5|1354.5|306
1610362800000|2021-01-11 11:00:00|1356.4|1355.4|1356.3|1355.3|1356.6|1355.6|1356.1|1355.1|100
1610363100000|2021-01-11 11:05:00|1356.2|1355.2|1356.1|1355.1|1356.3|1355.3|1356|1355|60
1610363400000|2021-01-11 11:10:00|1356.2|1355.2|1355.5|1354.5|1356.3|1355.3|1355.5|1354.5|89
1610363700000|2021-01-11 11:15:00|1355.4|1354.4|1355.2|1354.2|1355.4|1354.4|1354.8|1353.8|202
1610364000000|2021-01-11 11:20:00|1355.1|1354.1|1355.6|1354.6|1355.6|1354.6|1354.9|1353.9|108
1610364300000|2021-01-11 11:25:00|1355.5|1354.5|1354.9|1353.9|1355.5|1354.5|1354.6|1353.6|129
1610364600000|2021-01-11 11:30:00|1354.8|1353.8|1355|1354|1355.2|1354.2|1354.5|1353.5|225
1610364900000|2021-01-11 11:35:00|1354.9|1353.9|1355.6|1354.6|1355.6|1354.6|1354.8|1353.8|124
1610365200000|2021-01-11 11:40:00|1355.5|1354.5|1355.6|1354.6|1355.7|1354.7|1354.6|1353.6|172
1610365500000|2021-01-11 11:45:00|1355.7|1354.7|1355.3|1354.3|1355.7|1354.7|1355|1354|99
1610365800000|2021-01-11 11:50:00|1355.2|1354.2|1355.5|1354.5|1355.9|1354.9|1355.1|1354.1|205
1610366100000|2021-01-11 11:55:00|1355.4|1354.4|1355.1|1354.1|1355.6|1354.6|1355|1354|110
1610366400000|2021-01-11 12:00:00|1355.3|1354.3|1355.8|1354.8|1356.3|1355.3|1355.3|1354.3|168
1610366700000|2021-01-11 12:05:00|1355.7|1354.7|1354.8|1353.8|1355.7|1354.7|1354.6|1353.6|62
1610367000000|2021-01-11 12:10:00|1354.9|1353.9|1354|1353|1354.9|1353.9|1354|1353|239
1610367300000|2021-01-11 12:15:00|1354.1|1353.1|1353.5|1352.5|1354.1|1353.1|1353.3|1352.3|141
1610367600000|2021-01-11 12:20:00|1353.4|1352.4|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|210
1610367900000|2021-01-11 12:25:00|1353.1|1352.1|1355.1|1354.1|1355.1|1354.1|1353.1|1352.1|94
1610368200000|2021-01-11 12:30:00|1355|1354|1354.6|1353.6|1355|1354|1354.5|1353.5|133
1610368500000|2021-01-11 12:35:00|1354.5|1353.5|1354.7|1353.7|1355|1354|1354.3|1353.3|126
1610368800000|2021-01-11 12:40:00|1355.1|1354.1|1355.4|1354.4|1355.5|1354.5|1355|1354|139
1610369100000|2021-01-11 12:45:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1355.1|1354.1|182
1610369400000|2021-01-11 12:50:00|1355.1|1354.1|1354.6|1353.6|1355.2|1354.2|1354.6|1353.6|154
1610369700000|2021-01-11 12:55:00|1354.7|1353.7|1355.2|1354.2|1355.7|1354.7|1354.6|1353.6|260
1610370000000|2021-01-11 13:00:00|1355.1|1354.1|1353.1|1352.1|1355.1|1354.1|1353.1|1352.1|327
1610370300000|2021-01-11 13:05:00|1352.9|1351.9|1353.6|1352.6|1354|1353|1352.8|1351.8|104
1610370600000|2021-01-11 13:10:00|1353.7|1352.7|1354.9|1353.9|1355|1354|1353.7|1352.7|195
1610370900000|2021-01-11 13:15:00|1354.8|1353.8|1353.9|1352.9|1354.8|1353.8|1353.9|1352.9|46
1610371200000|2021-01-11 13:20:00|1353.7|1352.7|1353.6|1352.6|1354|1353|1353.4|1352.4|134
1610371500000|2021-01-11 13:25:00|1353.5|1352.5|1351.8|1350.8|1353.7|1352.7|1351.8|1350.8|359
1610371800000|2021-01-11 13:30:00|1351.9|1350.9|1350.7|1349.7|1351.9|1350.9|1349.9|1348.9|337
1610372100000|2021-01-11 13:35:00|1350.6|1349.6|1350.4|1349.4|1351.1|1350.1|1349.8|1348.8|237
1610372400000|2021-01-11 13:40:00|1350.3|1349.3|1351.3|1350.3|1351.3|1350.3|1350.1|1349.1|186
1610372700000|2021-01-11 13:45:00|1351.2|1350.2|1350|1349|1351.4|1350.4|1350|1349|597
1610373000000|2021-01-11 13:50:00|1350.1|1349.1|1349|1348|1350.2|1349.2|1348.9|1347.9|661
1610373300000|2021-01-11 13:55:00|1349.1|1348.1|1348.3|1347.3|1349.5|1348.5|1348.3|1347.3|637
1610373600000|2021-01-11 14:00:00|1348.2|1347.2|1349.2|1348.2|1349.9|1348.9|1347.9|1346.9|651
1610373900000|2021-01-11 14:05:00|1349.1|1348.1|1349.3|1348.3|1350|1349|1349|1348|632
1610374200000|2021-01-11 14:10:00|1349.4|1348.4|1347.5|1346.5|1349.6|1348.6|1347.5|1346.5|800
1610374500000|2021-01-11 14:15:00|1347.6|1346.6|1345.8|1344.8|1347.6|1346.6|1345.7|1344.7|1101
1610374800000|2021-01-11 14:20:00|1345.7|1344.7|1347.2|1346.2|1347.4|1346.4|1345.6|1344.6|1046
1610375100000|2021-01-11 14:25:00|1347|1346|1348.6|1347.6|1348.7|1347.7|1346.9|1345.9|659
1610375400000|2021-01-11 14:30:00|1348.4|1347.9|1351.2|1350.7|1352.8|1352.3|1346.9|1346.4|6708
1610375700000|2021-01-11 14:35:00|1351|1350.5|1349.6|1349.1|1351.5|1351|1347.9|1347.4|2161
1610376000000|2021-01-11 14:40:00|1349.5|1349|1349.4|1348.9|1350.2|1349.7|1348|1347.5|2020
1610376300000|2021-01-11 14:45:00|1349.5|1349|1346.9|1346.4|1349.8|1349.3|1346.8|1346.3|2716
1610376600000|2021-01-11 14:50:00|1346.8|1346.3|1348.8|1348.3|1348.9|1348.4|1346.1|1345.6|2671
1610376900000|2021-01-11 14:55:00|1348.7|1348.2|1350.1|1349.6|1350.5|1350|1348.6|1348.1|2014
1610377200000|2021-01-11 15:00:00|1350|1349.5|1350.2|1349.7|1350.7|1350.2|1348.8|1348.3|1800
1610377500000|2021-01-11 15:05:00|1350.3|1349.8|1351.5|1351|1351.7|1351.2|1350|1349.5|1470
1610377800000|2021-01-11 15:10:00|1351.4|1350.9|1349.8|1349.3|1351.4|1350.9|1349.1|1348.6|1306
1610378100000|2021-01-11 15:15:00|1349.7|1349.2|1350.7|1350.2|1351|1350.5|1349.1|1348.6|1599
1610378400000|2021-01-11 15:20:00|1350.8|1350.3|1351.4|1350.9|1351.7|1351.2|1350.4|1349.9|762
1610378700000|2021-01-11 15:25:00|1351.5|1351|1351.4|1350.9|1352.1|1351.6|1351.1|1350.6|1153
1610379000000|2021-01-11 15:30:00|1351.5|1351|1352.1|1351.6|1352.1|1351.6|1350.8|1350.3|1170
1610379300000|2021-01-11 15:35:00|1352|1351.5|1351.1|1350.6|1352.1|1351.6|1350.6|1350.1|1037
1610379600000|2021-01-11 15:40:00|1351.3|1350.8|1351.2|1350.7|1351.7|1351.2|1350.8|1350.3|786
1610379900000|2021-01-11 15:45:00|1351.1|1350.6|1348.8|1348.3|1351.3|1350.8|1348.8|1348.3|1417
1610380200000|2021-01-11 15:50:00|1348.7|1348.2|1349.2|1348.7|1350.4|1349.9|1348.7|1348.2|981
1610380500000|2021-01-11 15:55:00|1349.1|1348.6|1350.9|1350.4|1351.1|1350.6|1348.9|1348.4|953
1610380800000|2021-01-11 16:00:00|1351|1350.5|1350.1|1349.6|1351.5|1351|1349.9|1349.4|973
1610381100000|2021-01-11 16:05:00|1350.2|1349.7|1349.7|1349.2|1350.8|1350.3|1349.5|1349|917
1610381400000|2021-01-11 16:10:00|1349.8|1349.3|1348.4|1347.9|1349.8|1349.3|1347.5|1347|896
1610381700000|2021-01-11 16:15:00|1348.5|1348|1349.8|1349.3|1349.9|1349.4|1348.3|1347.8|962
1610382000000|2021-01-11 16:20:00|1349.9|1349.4|1351.6|1351.1|1351.8|1351.3|1349.9|1349.4|1181
1610382300000|2021-01-11 16:25:00|1351.5|1351|1353|1352.5|1353.2|1352.7|1351|1350.5|2505
1610382600000|2021-01-11 16:30:00|1353.1|1352.6|1351.5|1351|1353.1|1352.6|1351.2|1350.7|1109
1610382900000|2021-01-11 16:35:00|1351.6|1351.1|1351.3|1350.8|1351.8|1351.3|1350.9|1350.4|964
1610383200000|2021-01-11 16:40:00|1351.2|1350.7|1351.2|1350.7|1351.6|1351.1|1351|1350.5|529
1610383500000|2021-01-11 16:45:00|1351.3|1350.8|1350.4|1349.9|1351.4|1350.9|1350|1349.5|467
1610383800000|2021-01-11 16:50:00|1350.5|1350|1350|1349.5|1350.5|1350|1349.7|1349.2|489
1610384100000|2021-01-11 16:55:00|1350.1|1349.6|1351.1|1350.6|1351.4|1350.9|1350.1|1349.6|643
1610384400000|2021-01-11 17:00:00|1351.2|1350.7|1351.1|1350.6|1351.6|1351.1|1350.6|1350.1|546
1610384700000|2021-01-11 17:05:00|1351.2|1350.7|1350.7|1350.2|1351.3|1350.8|1350.2|1349.7|626
1610385000000|2021-01-11 17:10:00|1350.8|1350.3|1350.8|1350.3|1351|1350.5|1350.3|1349.8|643
1610385300000|2021-01-11 17:15:00|1350.9|1350.4|1350.6|1350.1|1351.2|1350.7|1350.5|1350|492
1610385600000|2021-01-11 17:20:00|1350.7|1350.2|1351.5|1351|1351.6|1351.1|1350.6|1350.1|286
1610385900000|2021-01-11 17:25:00|1351.4|1350.9|1351.1|1350.6|1351.8|1351.3|1351.1|1350.6|450
1610386200000|2021-01-11 17:30:00|1351|1350.5|1351.8|1351.3|1352.1|1351.6|1351|1350.5|435
1610386500000|2021-01-11 17:35:00|1351.9|1351.4|1351.8|1351.3|1351.9|1351.4|1351.2|1350.7|356
1610386800000|2021-01-11 17:40:00|1351.9|1351.4|1351.4|1350.9|1352.1|1351.6|1351.2|1350.7|345
1610387100000|2021-01-11 17:45:00|1351.5|1351|1352.4|1351.9|1352.5|1352|1351.4|1350.9|510
1610387400000|2021-01-11 17:50:00|1352.5|1352|1352.9|1352.4|1353.5|1353|1352.4|1351.9|641
1610387700000|2021-01-11 17:55:00|1352.8|1352.3|1352.6|1352.1|1353|1352.5|1352|1351.5|284
1610388000000|2021-01-11 18:00:00|1352.5|1352|1353|1352.5|1353.1|1352.6|1352.5|1352|321
1610388300000|2021-01-11 18:05:00|1352.9|1352.4|1353.1|1352.6|1353.4|1352.9|1352.9|1352.4|312
1610388600000|2021-01-11 18:10:00|1353.2|1352.7|1353.7|1353.2|1353.7|1353.2|1352.9|1352.4|468
1610388900000|2021-01-11 18:15:00|1353.8|1353.3|1353.4|1352.9|1354.4|1353.9|1353.4|1352.9|757
1610389200000|2021-01-11 18:20:00|1353.3|1352.8|1352.2|1351.7|1353.3|1352.8|1352.2|1351.7|254
1610389500000|2021-01-11 18:25:00|1352.1|1351.6|1352.2|1351.7|1352.7|1352.2|1351.4|1350.9|731
1610389800000|2021-01-11 18:30:00|1352.1|1351.6|1351.7|1351.2|1352.3|1351.8|1351.4|1350.9|456
1610390100000|2021-01-11 18:35:00|1351.6|1351.1|1352.6|1352.1|1352.6|1352.1|1351.6|1351.1|283
1610390400000|2021-01-11 18:40:00|1352.5|1352|1352.3|1351.8|1352.5|1352|1351.4|1350.9|809
1610390700000|2021-01-11 18:45:00|1352.4|1351.9|1352|1351.5|1352.5|1352|1351.6|1351.1|466
1610391000000|2021-01-11 18:50:00|1352.1|1351.6|1353.4|1352.9|1353.4|1352.9|1352.1|1351.6|427
1610391300000|2021-01-11 18:55:00|1353.5|1353|1353.6|1353.1|1353.7|1353.2|1353.3|1352.8|476
1610391600000|2021-01-11 19:00:00|1353.5|1353|1353.4|1352.9|1353.6|1353.1|1352.7|1352.2|522
1610391900000|2021-01-11 19:05:00|1353.5|1353|1353.5|1353|1353.8|1353.3|1353.2|1352.7|350
1610392200000|2021-01-11 19:10:00|1353.6|1353.1|1354|1353.5|1354.3|1353.8|1353.6|1353.1|277
1610392500000|2021-01-11 19:15:00|1353.9|1353.4|1353.3|1352.8|1354.1|1353.6|1353.2|1352.7|399
1610392800000|2021-01-11 19:20:00|1353.4|1352.9|1353.3|1352.8|1353.4|1352.9|1352.5|1352|411
1610393100000|2021-01-11 19:25:00|1353.2|1352.7|1352.6|1352.1|1353.2|1352.7|1352.5|1352|381
1610393400000|2021-01-11 19:30:00|1352.5|1352|1352.4|1351.9|1352.9|1352.4|1352.1|1351.6|259
1610393700000|2021-01-11 19:35:00|1352.3|1351.8|1352.2|1351.7|1352.6|1352.1|1351.9|1351.4|303
1610394000000|2021-01-11 19:40:00|1352.1|1351.6|1352.4|1351.9|1353|1352.5|1352|1351.5|406
1610394300000|2021-01-11 19:45:00|1352.3|1351.8|1351.9|1351.4|1352.5|1352|1351.5|1351|290
1610394600000|2021-01-11 19:50:00|1351.8|1351.3|1352.1|1351.6|1352.3|1351.8|1351.4|1350.9|306
1610394900000|2021-01-11 19:55:00|1352|1351.5|1352.2|1351.7|1352.7|1352.2|1352|1351.5|462
1610395200000|2021-01-11 20:00:00|1352.1|1351.6|1352|1351.5|1352.4|1351.9|1351.5|1351|278
1610395500000|2021-01-11 20:05:00|1352.1|1351.6|1351.2|1350.7|1352.5|1352|1351.2|1350.7|142
1610395800000|2021-01-11 20:10:00|1351.5|1351|1350.2|1349.7|1351.5|1351|1350|1349.5|152
1610396100000|2021-01-11 20:15:00|1350.3|1349.8|1350.5|1350|1350.8|1350.3|1349.7|1349.2|305
1610396400000|2021-01-11 20:20:00|1350.4|1349.9|1350.1|1349.6|1350.9|1350.4|1349.8|1349.3|341
1610396700000|2021-01-11 20:25:00|1350.2|1349.7|1348.7|1348.2|1350.7|1350.2|1348.7|1348.2|289
1610397000000|2021-01-11 20:30:00|1348.8|1348.3|1349.2|1348.7|1349.7|1349.2|1348.6|1348.1|358
1610397300000|2021-01-11 20:35:00|1349.3|1348.8|1348.9|1348.4|1350|1349.5|1348.9|1348.4|302
1610397600000|2021-01-11 20:40:00|1348.8|1348.3|1348.6|1348.1|1349.2|1348.7|1348.5|1348|228
1610397900000|2021-01-11 20:45:00|1348.8|1348.3|1349.8|1349.3|1350.2|1349.7|1348.7|1348.2|559
1610398200000|2021-01-11 20:50:00|1350|1349.5|1349.8|1349.3|1350.7|1350.2|1349.5|1349|870
1610398500000|2021-01-11 20:55:00|1349.9|1349.4|1349|1348.5|1350.3|1349.8|1348.2|1347.7|11819
1610398800000|2021-01-11 21:00:00|1349.2|1348.2|1349.5|1348.5|1350.3|1349.3|1348.2|1347.2|1128
1610399100000|2021-01-11 21:05:00|1349.6|1348.6|1349.7|1348.7|1349.9|1348.9|1349.2|1348.2|150
1610399400000|2021-01-11 21:10:00|1349.9|1348.9|1350.2|1349.2|1350.3|1349.3|1349.6|1348.6|365
1610399700000|2021-01-11 21:15:00|1350.3|1349.3|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|18
1610400300000|2021-01-11 21:25:00|1349.7|1348.7|1349.5|1348.5|1349.8|1348.8|1349.4|1348.4|114
1610400600000|2021-01-11 21:30:00|1349.4|1348.4|1348.9|1347.9|1350|1349|1348.9|1347.9|23
1610402100000|2021-01-11 21:55:00|1349.6|1348.6|1347.5|1346.5|1349.6|1348.6|1347.1|1346.1|42
1610402700000|2021-01-11 22:05:00|||||||||1
1610403900000|2021-01-11 22:25:00|1346.9|1345.9|1346.9|1345.9|1346.9|1345.9|1346.9|1345.9|1
1610405700000|2021-01-11 22:55:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1345.2|1343.2|1346.4|1344.4|1344.8|1342.8|0
1610406300000|2021-01-11 23:05:00|1345.3|1343.3|1345.3|1343.3|1345.5|1343.5|1345|1343|0
1610406600000|2021-01-11 23:10:00|1345.4|1343.4|1345.9|1343.9|1346.1|1344.1|1345.4|1343.4|0
1610406900000|2021-01-11 23:15:00|1345.8|1343.8|1346.1|1344.1|1346.2|1344.2|1345.6|1343.6|0
1610407200000|2021-01-11 23:20:00|1346.3|1344.3|1346.7|1344.7|1346.8|1344.8|1346.2|1344.2|0
1610407500000|2021-01-11 23:25:00|1346.8|1344.8|1346.7|1344.7|1346.8|1344.8|1346.4|1344.4|0
1610407800000|2021-01-11 23:30:00|1346.8|1344.8|1347.6|1345.6|1347.8|1345.8|1346.8|1344.8|0
1610408100000|2021-01-11 23:35:00|1347.7|1345.7|1347.7|1345.7|1347.8|1345.8|1347.5|1345.5|0
1610408400000|2021-01-11 23:40:00|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|1347.3|1345.3|0
1610408700000|2021-01-11 23:45:00|1347.9|1345.9|1346.8|1344.8|1347.9|1345.9|1346.4|1344.4|0
1610409000000|2021-01-11 23:50:00|1346.7|1344.7|1347|1345|1347|1345|1346.4|1344.4|0
1610409300000|2021-01-11 23:55:00|1346.9|1344.9|1347.5|1345.5|1347.7|1345.7|1346.5|1344.5|0
1610409600000|2021-01-12 00:00:00|1347.6|1345.6|1347.6|1345.6|1347.7|1345.7|1346.4|1344.4|0
1610409900000|2021-01-12 00:05:00|1347.5|1345.5|1347.9|1345.9|1348.2|1346.2|1347|1345|0
1610410200000|2021-01-12 00:10:00|1347.8|1345.8|1347.9|1345.9|1348.1|1346.1|1347.7|1345.7|0
1610410500000|2021-01-12 00:15:00|1347.8|1345.8|1348|1346|1348.1|1346.1|1347.3|1345.3|0
1610410800000|2021-01-12 00:20:00|1347.9|1345.9|1347|1345|1347.9|1345.9|1346.6|1344.6|0
1610411100000|2021-01-12 00:25:00|1347.1|1345.1|1347.6|1345.6|1347.7|1345.7|1347|1345|0
1610411400000|2021-01-12 00:30:00|1347.7|1345.7|1347.5|1345.5|1347.7|1345.7|1347.2|1345.2|0
1610411700000|2021-01-12 00:35:00|1347.4|1345.4|1348|1346|1348.2|1346.2|1347.3|1345.3|0
1610412000000|2021-01-12 00:40:00|1348.1|1346.1|1348.5|1346.5|1348.6|1346.6|1347.9|1345.9|0
1610412300000|2021-01-12 00:45:00|1348.6|1346.6|1349.3|1347.3|1349.5|1347.5|1348.5|1346.5|0
1610412600000|2021-01-12 00:50:00|1349.2|1347.2|1349.7|1347.7|1350.2|1348.2|1349.2|1347.2|0
1610412900000|2021-01-12 00:55:00|1349.8|1347.8|1349.3|1347.3|1349.8|1347.8|1349.3|1347.3|0
1610413200000|2021-01-12 01:00:00|1349.4|1347.4|1349.3|1348.3|1350.7|1349.7|1349.1|1347.3|39
1610413500000|2021-01-12 01:05:00|1348.6|1347.6|1350.8|1349.8|1350.8|1349.8|1348.6|1347.6|69
1610413800000|2021-01-12 01:10:00|1351.3|1350.3|1351|1350|1352.3|1351.3|1351|1350|33
1610414100000|2021-01-12 01:15:00|1351.2|1350.2|1350.4|1349.4|1351.5|1350.5|1349|1348|47
1610414400000|2021-01-12 01:20:00|1350.2|1349.2|1347.6|1346.6|1350.2|1349.2|1347.6|1346.6|128
1610414700000|2021-01-12 01:25:00|1347.2|1346.2|1346.6|1345.6|1347.5|1346.5|1346.5|1345.5|50
1610415000000|2021-01-12 01:30:00|1346.1|1345.1|1348.8|1347.8|1348.8|1347.8|1345.1|1344.1|32
1610415300000|2021-01-12 01:35:00|1349.2|1348.2|1346.7|1345.7|1349.2|1348.2|1346.5|1345.5|24
1610415600000|2021-01-12 01:40:00|1345.9|1344.9|1346.5|1345.5|1346.5|1345.5|1345|1344|80
1610415900000|2021-01-12 01:45:00|1346.6|1345.6|1346.5|1345.5|1346.6|1345.6|1346.1|1345.1|33
1610416200000|2021-01-12 01:50:00|1347.3|1346.3|1349.3|1348.3|1349.5|1348.5|1347.3|1346.3|46
1610416500000|2021-01-12 01:55:00|1349.5|1348.5|1349.2|1348.2|1350|1349|1349.2|1348.2|17
1610416800000|2021-01-12 02:00:00|1349.6|1348.6|1349.8|1348.8|1350.7|1349.7|1349.2|1348.2|60
1610417100000|2021-01-12 02:05:00|1349.7|1348.7|1349.8|1348.8|1349.8|1348.8|1349.7|1348.7|2
1610417400000|2021-01-12 02:10:00|1350.3|1349.3|1349.4|1348.4|1350.3|1349.3|1349.4|1348.4|4
1610417700000|2021-01-12 02:15:00|1348.2|1347.2|1349|1348|1349|1348|1348.2|1347.2|4
1610418000000|2021-01-12 02:20:00|1349.2|1348.2|1350.5|1349.5|1350.5|1349.5|1349.2|1348.2|3
1610418300000|2021-01-12 02:25:00|1350.3|1349.3|1351.1|1350.1|1351.4|1350.4|1350.1|1349.1|9
1610418600000|2021-01-12 02:30:00|1351.9|1350.9|1351.3|1350.3|1351.9|1350.9|1350.9|1349.9|4
1610418900000|2021-01-12 02:35:00|1351.7|1350.7|1351.4|1350.4|1351.7|1350.7|1350.6|1349.6|5
1610419200000|2021-01-12 02:40:00|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|2
1610419500000|2021-01-12 02:45:00|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1
1610420100000|2021-01-12 02:55:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1350.9|1349.9|20
1610420400000|2021-01-12 03:00:00|1351.6|1350.6|1352.2|1351.2|1352.2|1351.2|1351.6|1350.6|3
1610420700000|2021-01-12 03:05:00|1352|1351|1353.2|1352.2|1353.6|1352.6|1352|1351|8
1610421300000|2021-01-12 03:15:00|1350.6|1349.6|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|5
1610421600000|2021-01-12 03:20:00|1350.2|1349.2|1349.7|1348.7|1350.2|1349.2|1349.3|1348.3|39
1610422200000|2021-01-12 03:30:00|1349.3|1348.3|1347.8|1346.8|1349.4|1348.4|1347.8|1346.8|25
1610422500000|2021-01-12 03:35:00|1348.2|1347.2|1347.8|1346.8|1348.2|1347.2|1347.3|1346.3|8
1610422800000|2021-01-12 03:40:00|1347.9|1346.9|1348.1|1347.1|1348.3|1347.3|1347.9|1346.9|7
1610423100000|2021-01-12 03:45:00|1348.4|1347.4|1347.1|1346.1|1348.4|1347.4|1347.1|1346.1|6
1610423400000|2021-01-12 03:50:00|1347.4|1346.4|1347.9|1346.9|1347.9|1346.9|1347.4|1346.4|8
1610423700000|2021-01-12 03:55:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1
1610424000000|2021-01-12 04:00:00|1347.3|1346.3|1348.1|1347.1|1348.2|1347.2|1346.9|1345.9|15
1610424300000|2021-01-12 04:05:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1347.8|1346.8|4
1610424600000|2021-01-12 04:10:00|1347.8|1346.8|1348.2|1347.2|1348.2|1347.2|1347.8|1346.8|3
1610424900000|2021-01-12 04:15:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1
1610425200000|2021-01-12 04:20:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1
1610425500000|2021-01-12 04:25:00|1346.5|1345.5|1345.8|1344.8|1346.5|1345.5|1345.6|1344.6|12
1610425800000|2021-01-12 04:30:00|1345.7|1344.7|1344.4|1343.4|1345.7|1344.7|1344.4|1343.4|31
1610426400000|2021-01-12 04:40:00|1344.8|1343.8|1344.2|1343.2|1344.8|1343.8|1344.2|1343.2|22
1610426700000|2021-01-12 04:45:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1610427000000|2021-01-12 04:50:00|1345.2|1344.2|1345.4|1344.4|1345.6|1344.6|1345.2|1344.2|6
1610427300000|2021-01-12 04:55:00|1344.9|1343.9|1345.5|1344.5|1345.6|1344.6|1344.9|1343.9|6
1610427600000|2021-01-12 05:00:00|1345.7|1344.7|1344.3|1343.3|1345.7|1344.7|1344.3|1343.3|5
1610427900000|2021-01-12 05:05:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|5
1610428200000|2021-01-12 05:10:00|1345.9|1344.9|1347.1|1346.1|1347.1|1346.1|1345.9|1344.9|2
1610428500000|2021-01-12 05:15:00|1347.2|1346.2|1347.1|1346.1|1347.2|1346.2|1347.1|1346.1|2
1610429100000|2021-01-12 05:25:00|1347.4|1346.4|1347.1|1346.1|1347.4|1346.4|1347.1|1346.1|4
1610429400000|2021-01-12 05:30:00|1347.6|1346.6|1348.5|1347.5|1348.5|1347.5|1347.6|1346.6|6
1610429700000|2021-01-12 05:35:00|1349.8|1348.8|1349.2|1348.2|1349.8|1348.8|1349.2|1348.2|7
1610430000000|2021-01-12 05:40:00|1350|1349|1350.3|1349.3|1350.4|1349.4|1349.6|1348.6|38
1610430300000|2021-01-12 05:45:00|1351|1350|1352.1|1351.1|1352.2|1351.2|1350.8|1349.8|37
1610430900000|2021-01-12 05:55:00|1353.1|1352.1|1352.5|1351.5|1353.6|1352.6|1352.5|1351.5|21
1610431200000|2021-01-12 06:00:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1352.1|1351.1|65
1610431500000|2021-01-12 06:05:00|1353.1|1352.1|1354.9|1353.9|1355.3|1354.3|1352.8|1351.8|80
1610431800000|2021-01-12 06:10:00|1354.6|1353.6|1354.5|1353.5|1355.5|1354.5|1354.3|1353.3|28
1610432100000|2021-01-12 06:15:00|1353.5|1352.5|1355.3|1354.3|1355.3|1354.3|1353.5|1352.5|4
1610432400000|2021-01-12 06:20:00|1355.6|1354.6|1355.9|1354.9|1355.9|1354.9|1355|1354|7
1610432700000|2021-01-12 06:25:00|1356.4|1355.4|1355.5|1354.5|1356.4|1355.4|1355.5|1354.5|10
1610433000000|2021-01-12 06:30:00|1356.1|1355.1|1356.7|1355.7|1356.8|1355.8|1356.1|1355.1|11
1610433300000|2021-01-12 06:35:00|1356.5|1355.5|1357.7|1356.7|1358.1|1357.1|1356.3|1355.3|514
1610433600000|2021-01-12 06:40:00|1358.1|1357.1|1357.1|1356.1|1358.1|1357.1|1356.9|1355.9|22
1610433900000|2021-01-12 06:45:00|1357.2|1356.2|1357.1|1356.1|1357.5|1356.5|1356.8|1355.8|57
1610434200000|2021-01-12 06:50:00|1357.8|1356.8|1357|1356|1358.3|1357.3|1357|1356|24
1610434500000|2021-01-12 06:55:00|1356.7|1355.7|1355.7|1354.7|1356.7|1355.7|1355.7|1354.7|116
1610434800000|2021-01-12 07:00:00|1355.8|1354.8|1355.7|1354.7|1355.9|1354.9|1355|1354|39
1610435100000|2021-01-12 07:05:00|1356|1355|1356.1|1355.1|1356.4|1355.4|1355.5|1354.5|37
1610435400000|2021-01-12 07:10:00|1355.8|1354.8|1356.4|1355.4|1356.9|1355.9|1355.8|1354.8|18
1610435700000|2021-01-12 07:15:00|1356.3|1355.3|1356.8|1355.8|1357.3|1356.3|1356.3|1355.3|42
1610436000000|2021-01-12 07:20:00|1357.3|1356.3|1357.6|1356.6|1357.8|1356.8|1356.7|1355.7|59
1610436300000|2021-01-12 07:25:00|1357.8|1356.8|1357.5|1356.5|1357.9|1356.9|1357.2|1356.2|81
1610436600000|2021-01-12 07:30:00|1357.2|1356.2|1358.1|1357.1|1358.8|1357.8|1357|1356|241
1610436900000|2021-01-12 07:35:00|1358|1357|1357|1356|1358.4|1357.4|1357|1356|58
1610437200000|2021-01-12 07:40:00|1357.1|1356.1|1356.9|1355.9|1357.7|1356.7|1356.9|1355.9|58
1610437500000|2021-01-12 07:45:00|1356.8|1355.8|1355.5|1354.5|1357.2|1356.2|1355.5|1354.5|149
1610437800000|2021-01-12 07:50:00|1355.7|1354.7|1355.7|1354.7|1355.9|1354.9|1355.1|1354.1|39
1610438100000|2021-01-12 07:55:00|1355.8|1354.8|1356.9|1355.9|1357.3|1356.3|1355.8|1354.8|122
1610438400000|2021-01-12 08:00:00|1357.2|1356.2|1357.3|1356.3|1357.6|1356.6|1356.3|1355.3|161
1610438700000|2021-01-12 08:05:00|1357.1|1356.1|1356.6|1355.6|1357.6|1356.6|1356.5|1355.5|211
1610439000000|2021-01-12 08:10:00|1356.5|1355.5|1357.2|1356.2|1357.7|1356.7|1356.4|1355.4|229
1610439300000|2021-01-12 08:15:00|1357.1|1356.1|1355.8|1354.8|1357.2|1356.2|1355.8|1354.8|149
1610439600000|2021-01-12 08:20:00|1355.7|1354.7|1356.1|1355.1|1356.3|1355.3|1355.6|1354.6|206
1610439900000|2021-01-12 08:25:00|1356.2|1355.2|1355.7|1354.7|1356.3|1355.3|1355.5|1354.5|170
1610440200000|2021-01-12 08:30:00|1355.6|1354.6|1356.3|1355.3|1356.3|1355.3|1355.6|1354.6|83
1610440500000|2021-01-12 08:35:00|1356.4|1355.4|1355.8|1354.8|1357.4|1356.4|1355.8|1354.8|223
1610440800000|2021-01-12 08:40:00|1355.7|1354.7|1356.1|1355.1|1356.2|1355.2|1355.4|1354.4|103
1610441100000|2021-01-12 08:45:00|1356.2|1355.2|1355.4|1354.4|1356.2|1355.2|1355.1|1354.1|142
1610441400000|2021-01-12 08:50:00|1355.3|1354.3|1355.4|1354.4|1355.5|1354.5|1354.7|1353.7|92
1610441700000|2021-01-12 08:55:00|1355.3|1354.3|1355.7|1354.7|1356.1|1355.1|1355.3|1354.3|92
1610442000000|2021-01-12 09:00:00|1356|1355|1356.2|1355.2|1356.3|1355.3|1355.7|1354.7|121
1610442300000|2021-01-12 09:05:00|1356.1|1355.1|1355.9|1354.9|1356.3|1355.3|1355.5|1354.5|78
1610442600000|2021-01-12 09:10:00|1356|1355|1357.1|1356.1|1357.6|1356.6|1355.8|1354.8|212
1610442900000|2021-01-12 09:15:00|1357.3|1356.3|1357.5|1356.5|1357.6|1356.6|1356.7|1355.7|200
1610443200000|2021-01-12 09:20:00|1357.6|1356.6|1359|1358|1359|1358|1357.3|1356.3|458
1610443500000|2021-01-12 09:25:00|1358.9|1357.9|1358.7|1357.7|1359.1|1358.1|1357.9|1356.9|516
1610443800000|2021-01-12 09:30:00|1358.8|1357.8|1358.9|1357.9|1359.3|1358.3|1358.4|1357.4|124
1610444100000|2021-01-12 09:35:00|1358.8|1357.8|1358.4|1357.4|1358.8|1357.8|1358.2|1357.2|129
1610444400000|2021-01-12 09:40:00|1358.6|1357.6|1358.3|1357.3|1358.7|1357.7|1357.9|1356.9|242
1610444700000|2021-01-12 09:45:00|1358.4|1357.4|1358.8|1357.8|1358.8|1357.8|1358.2|1357.2|319
1610445000000|2021-01-12 09:50:00|1358.7|1357.7|1359|1358|1359.1|1358.1|1358.3|1357.3|42
1610445300000|2021-01-12 09:55:00|1359.1|1358.1|1358.7|1357.7|1359.1|1358.1|1358.4|1357.4|83
1610445600000|2021-01-12 10:00:00|1358.8|1357.8|1358.9|1357.9|1359.2|1358.2|1358.7|1357.7|51
1610445900000|2021-01-12 10:05:00|1358.8|1357.8|1358.2|1357.2|1358.8|1357.8|1358.1|1357.1|108
1610446200000|2021-01-12 10:10:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.2|1357.2|19
1610446500000|2021-01-12 10:15:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.1|1357.1|15
1610446800000|2021-01-12 10:20:00|1358.6|1357.6|1358.8|1357.8|1358.8|1357.8|1358.2|1357.2|34
1610447100000|2021-01-12 10:25:00|1358.7|1357.7|1358.6|1357.6|1358.8|1357.8|1358.3|1357.3|42
1610447400000|2021-01-12 10:30:00|1358.7|1357.7|1358.3|1357.3|1358.8|1357.8|1358.3|1357.3|191
1610447700000|2021-01-12 10:35:00|1358.1|1357.1|1358.3|1357.3|1358.3|1357.3|1357.9|1356.9|45
1610448000000|2021-01-12 10:40:00|1358.2|1357.2|1358.1|1357.1|1358.3|1357.3|1358|1357|26
1610448300000|2021-01-12 10:45:00|1358.2|1357.2|1358.5|1357.5|1358.9|1357.9|1358.2|1357.2|88
1610448600000|2021-01-12 10:50:00|1358.4|1357.4|1358.5|1357.5|1358.6|1357.6|1358.3|1357.3|42
1610448900000|2021-01-12 10:55:00|1358.6|1357.6|1358.2|1357.2|1358.7|1357.7|1357.9|1356.9|117
1610449200000|2021-01-12 11:00:00|1358.4|1357.4|1358.4|1357.4|1358.6|1357.6|1358.3|1357.3|147
1610449500000|2021-01-12 11:05:00|1358.3|1357.3|1357.4|1356.4|1358.3|1357.3|1357.4|1356.4|262
1610449800000|2021-01-12 11:10:00|1357.2|1356.2|1357.5|1356.5|1357.5|1356.5|1357|1356|92
1610450100000|2021-01-12 11:15:00|1357.4|1356.4|1357.5|1356.5|1358|1357|1357.4|1356.4|22
1610450400000|2021-01-12 11:20:00|1357.7|1356.7|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|31
1610450700000|2021-01-12 11:25:00|1358.2|1357.2|1358.2|1357.2|1358.3|1357.3|1357.9|1356.9|17
1610451000000|2021-01-12 11:30:00|1358.3|1357.3|1358.7|1357.7|1358.8|1357.8|1358.3|1357.3|33
1610451300000|2021-01-12 11:35:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.2|1357.2|43
1610451600000|2021-01-12 11:40:00|1358.4|1357.4|1358|1357|1358.4|1357.4|1357.8|1356.8|61
1610451900000|2021-01-12 11:45:00|1357.8|1356.8|1357.7|1356.7|1357.9|1356.9|1357.5|1356.5|32
1610452200000|2021-01-12 11:50:00|1357.9|1356.9|1357.5|1356.5|1357.9|1356.9|1357.3|1356.3|16
1610452500000|2021-01-12 11:55:00|1357.4|1356.4|1357.4|1356.4|1357.5|1356.5|1357.2|1356.2|18
1610452800000|2021-01-12 12:00:00|1357.1|1356.1|1358.3|1357.3|1358.3|1357.3|1357.1|1356.1|110
1610453100000|2021-01-12 12:05:00|1358.4|1357.4|1358.2|1357.2|1358.6|1357.6|1358.2|1357.2|117
1610453400000|2021-01-12 12:10:00|1358.1|1357.1|1357|1356|1358.1|1357.1|1356.9|1355.9|91
1610453700000|2021-01-12 12:15:00|1356.9|1355.9|1357.2|1356.2|1357.4|1356.4|1356.9|1355.9|119
1610454000000|2021-01-12 12:20:00|1357.3|1356.3|1358|1357|1358.2|1357.2|1357.3|1356.3|61
1610454300000|2021-01-12 12:25:00|1358.1|1357.1|1358.5|1357.5|1358.8|1357.8|1358.1|1357.1|75
1610454600000|2021-01-12 12:30:00|1358.7|1357.7|1357.7|1356.7|1358.7|1357.7|1357.7|1356.7|45
1610454900000|2021-01-12 12:35:00|1357.8|1356.8|1357.7|1356.7|1358.1|1357.1|1357.7|1356.7|100
1610455200000|2021-01-12 12:40:00|1357.6|1356.6|1358.2|1357.2|1358.4|1357.4|1357.6|1356.6|134
1610455500000|2021-01-12 12:45:00|1358.3|1357.3|1358.2|1357.2|1358.6|1357.6|1358|1357|106
1610455800000|2021-01-12 12:50:00|1358.3|1357.3|1358.4|1357.4|1358.6|1357.6|1358.2|1357.2|106
1610456100000|2021-01-12 12:55:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.2|1357.2|125
1610456400000|2021-01-12 13:00:00|1358.6|1357.6|1358.1|1357.1|1358.8|1357.8|1358.1|1357.1|102
1610456700000|2021-01-12 13:05:00|1358|1357|1358.6|1357.6|1358.6|1357.6|1357.9|1356.9|160
1610457000000|2021-01-12 13:10:00|1358.5|1357.5|1357.7|1356.7|1358.5|1357.5|1357.4|1356.4|156
1610457300000|2021-01-12 13:15:00|1357.9|1356.9|1357.7|1356.7|1358|1357|1357.5|1356.5|169
1610457600000|2021-01-12 13:20:00|1357.6|1356.6|1356.5|1355.5|1357.6|1356.6|1356.4|1355.4|216
1610457900000|2021-01-12 13:25:00|1356.6|1355.6|1356.1|1355.1|1356.7|1355.7|1356|1355|624
1610458200000|2021-01-12 13:30:00|1356.2|1355.2|1355.9|1354.9|1356.9|1355.9|1355.7|1354.7|118
1610458500000|2021-01-12 13:35:00|1356|1355|1356.5|1355.5|1356.5|1355.5|1355.7|1354.7|267
1610458800000|2021-01-12 13:40:00|1356.4|1355.4|1355.4|1354.4|1356.6|1355.6|1355.3|1354.3|117
1610459100000|2021-01-12 13:45:00|1355.2|1354.2|1355.4|1354.4|1355.9|1354.9|1355.2|1354.2|86
1610459400000|2021-01-12 13:50:00|1355.3|1354.3|1355.6|1354.6|1355.8|1354.8|1355.2|1354.2|225
1610459700000|2021-01-12 13:55:00|1355.5|1354.5|1353.9|1352.9|1355.5|1354.5|1353.2|1352.2|531
1610460000000|2021-01-12 14:00:00|1353.7|1352.7|1354.6|1353.6|1354.9|1353.9|1353.4|1352.4|165
1610460300000|2021-01-12 14:05:00|1354.7|1353.7|1354.2|1353.2|1354.7|1353.7|1353.5|1352.5|116
1610460600000|2021-01-12 14:10:00|1354.3|1353.3|1354.8|1353.8|1354.9|1353.9|1354.3|1353.3|202
1610460900000|2021-01-12 14:15:00|1354.7|1353.7|1355.6|1354.6|1355.8|1354.8|1354.4|1353.4|666
1610461200000|2021-01-12 14:20:00|1355.4|1354.4|1356.4|1355.4|1356.5|1355.5|1355.3|1354.3|743
1610461500000|2021-01-12 14:25:00|1356.5|1355.5|1356.6|1355.6|1356.6|1355.6|1355.9|1354.9|570
1610461800000|2021-01-12 14:30:00|1356.3|1355.8|1355.2|1354.7|1356.9|1356.4|1354.8|1354.3|3396
1610462100000|2021-01-12 14:35:00|1355.5|1355|1356.1|1355.6|1356.8|1356.3|1354.1|1353.6|1874
1610462400000|2021-01-12 14:40:00|1356|1355.5|1356.3|1355.8|1356.8|1356.3|1355.4|1354.9|1284
1610462700000|2021-01-12 14:45:00|1356.4|1355.9|1354.8|1354.3|1356.6|1356.1|1354.8|1354.3|668
1610463000000|2021-01-12 14:50:00|1354.7|1354.2|1355.4|1354.9|1355.5|1355|1352.4|1351.9|1768
1610463300000|2021-01-12 14:55:00|1355.3|1354.8|1356.8|1356.3|1357.2|1356.7|1355.3|1354.8|1614
1610463600000|2021-01-12 15:00:00|1356.7|1356.2|1355.8|1355.3|1357|1356.5|1355.1|1354.6|1519
1610463900000|2021-01-12 15:05:00|1355.9|1355.4|1356.4|1355.9|1356.4|1355.9|1355.5|1355|1281
1610464200000|2021-01-12 15:10:00|1356.5|1356|1357|1356.5|1357.9|1357.4|1356.5|1356|1389
1610464500000|2021-01-12 15:15:00|1356.9|1356.4|1358.1|1357.6|1358.2|1357.7|1356.3|1355.8|948
1610464800000|2021-01-12 15:20:00|1358.2|1357.7|1358.3|1357.8|1358.4|1357.9|1357.9|1357.4|438
1610465100000|2021-01-12 15:25:00|1359.2|1358.7|1358.4|1357.9|1359.6|1359.1|1358.1|1357.6|710
1610465400000|2021-01-12 15:30:00|1358.5|1358|1359.1|1358.6|1359.7|1359.2|1358.5|1358|1015
1610465700000|2021-01-12 15:35:00|1359.2|1358.7|1359.6|1359.1|1359.7|1359.2|1358.9|1358.4|867
1610466000000|2021-01-12 15:40:00|1359.5|1359|1360.4|1359.9|1361|1360.5|1359.5|1359|1031
1610466300000|2021-01-12 15:45:00|1360.6|1360.1|1360.7|1360.2|1360.9|1360.4|1360|1359.5|752
1610466600000|2021-01-12 15:50:00|1360.8|1360.3|1360.3|1359.8|1360.8|1360.3|1360|1359.5|309
1610466900000|2021-01-12 15:55:00|1360.4|1359.9|1360.3|1359.8|1360.8|1360.3|1360.2|1359.7|578
1610467200000|2021-01-12 16:00:00|1360.2|1359.7|1360.9|1360.4|1361.2|1360.7|1359.9|1359.4|730
1610467500000|2021-01-12 16:05:00|1360.8|1360.3|1362.2|1361.7|1362.2|1361.7|1360.8|1360.3|848
1610467800000|2021-01-12 16:10:00|1362.3|1361.8|1362.5|1362|1362.5|1362|1362|1361.5|644
1610468100000|2021-01-12 16:15:00|1362.6|1362.1|1362.2|1361.7|1362.9|1362.4|1362.1|1361.6|679
1610468400000|2021-01-12 16:20:00|1362.1|1361.6|1362.8|1362.3|1362.9|1362.4|1361.8|1361.3|1098
1610468700000|2021-01-12 16:25:00|1362.7|1362.2|1362.4|1361.9|1363.1|1362.6|1362.3|1361.8|1320
1610469000000|2021-01-12 16:30:00|1362.6|1362.1|1362|1361.5|1362.7|1362.2|1361.5|1361|761
1610469300000|2021-01-12 16:35:00|1361.9|1361.4|1362.1|1361.6|1362.6|1362.1|1361.6|1361.1|675
1610469600000|2021-01-12 16:40:00|1362|1361.5|1361.5|1361|1362.1|1361.6|1361.2|1360.7|351
1610469900000|2021-01-12 16:45:00|1361.4|1360.9|1362|1361.5|1362.1|1361.6|1361.2|1360.7|262
1610470200000|2021-01-12 16:50:00|1362.1|1361.6|1361|1360.5|1362.1|1361.6|1360.9|1360.4|546
1610470500000|2021-01-12 16:55:00|1361.1|1360.6|1362.8|1362.3|1362.9|1362.4|1361.1|1360.6|760
1610470800000|2021-01-12 17:00:00|1362.7|1362.2|1362.7|1362.2|1363.3|1362.8|1362.6|1362.1|580
1610471100000|2021-01-12 17:05:00|1362.8|1362.3|1359.4|1358.9|1362.8|1362.3|1359.4|1358.9|1620
1610471400000|2021-01-12 17:10:00|1359.5|1359|1357.4|1356.9|1359.5|1359|1357.4|1356.9|984
1610471700000|2021-01-12 17:15:00|1357.3|1356.8|1359.2|1358.7|1359.3|1358.8|1356.8|1356.3|1027
1610472000000|2021-01-12 17:20:00|1359.1|1358.6|1358.5|1358|1359.2|1358.7|1358.3|1357.8|371
1610472300000|2021-01-12 17:25:00|1358.7|1358.2|1360.9|1360.4|1360.9|1360.4|1358.6|1358.1|526
1610472600000|2021-01-12 17:30:00|1361|1360.5|1358.7|1358.2|1361|1360.5|1358.3|1357.8|972
1610472900000|2021-01-12 17:35:00|1358.9|1358.4|1358.7|1358.2|1358.9|1358.4|1358.3|1357.8|974
1610473200000|2021-01-12 17:40:00|1358.8|1358.3|1358.3|1357.8|1358.9|1358.4|1358|1357.5|617
1610473500000|2021-01-12 17:45:00|1358.2|1357.7|1358.3|1357.8|1358.4|1357.9|1357.6|1357.1|579
1610473800000|2021-01-12 17:50:00|1358.2|1357.7|1358.4|1357.9|1358.7|1358.2|1357.7|1357.2|1235
1610474100000|2021-01-12 17:55:00|1358.5|1358|1357.9|1357.4|1358.5|1358|1357.6|1357.1|653
1610474400000|2021-01-12 18:00:00|1358|1357.5|1357.6|1357.1|1358|1357.5|1357.3|1356.8|764
1610474700000|2021-01-12 18:05:00|1357.7|1357.2|1356.9|1356.4|1357.7|1357.2|1356.7|1356.2|1045
1610475000000|2021-01-12 18:10:00|1357|1356.5|1356.4|1355.9|1357.1|1356.6|1356.1|1355.6|1177
1610475300000|2021-01-12 18:15:00|1356.3|1355.8|1356.1|1355.6|1356.4|1355.9|1355.9|1355.4|540
1610475600000|2021-01-12 18:20:00|1356.2|1355.7|1355.3|1354.8|1356.2|1355.7|1355.2|1354.7|868
1610475900000|2021-01-12 18:25:00|1355.4|1354.9|1356|1355.5|1356|1355.5|1355.3|1354.8|930
1610476200000|2021-01-12 18:30:00|1356.1|1355.6|1357|1356.5|1357.1|1356.6|1355.6|1355.1|1133
1610476500000|2021-01-12 18:35:00|1357.1|1356.6|1357.5|1357|1357.7|1357.2|1356.8|1356.3|521
1610476800000|2021-01-12 18:40:00|1357.7|1357.2|1359.1|1358.6|1359.3|1358.8|1357.7|1357.2|848
1610477100000|2021-01-12 18:45:00|1359.2|1358.7|1358.7|1358.2|1359.5|1359|1358.6|1358.1|554
1610477400000|2021-01-12 18:50:00|1358.6|1358.1|1358.5|1358|1359|1358.5|1358.3|1357.8|270
1610477700000|2021-01-12 18:55:00|1358.4|1357.9|1359.1|1358.6|1359.2|1358.7|1358.4|1357.9|284
1610478000000|2021-01-12 19:00:00|1358.9|1358.4|1359.3|1358.8|1359.8|1359.3|1358.7|1358.2|523
1610478300000|2021-01-12 19:05:00|1359.4|1358.9|1358.9|1358.4|1359.4|1358.9|1358.8|1358.3|344
1610478600000|2021-01-12 19:10:00|1359|1358.5|1358.4|1357.9|1359|1358.5|1358.3|1357.8|226
1610478900000|2021-01-12 19:15:00|1358.3|1357.8|1358.7|1358.2|1358.7|1358.2|1358.2|1357.7|283
1610479200000|2021-01-12 19:20:00|1358.8|1358.3|1358.1|1357.6|1359.1|1358.6|1358|1357.5|261
1610479500000|2021-01-12 19:25:00|1358.2|1357.7|1358.3|1357.8|1358.5|1358|1358|1357.5|234
1610479800000|2021-01-12 19:30:00|1358.4|1357.9|1359.4|1358.9|1359.6|1359.1|1358.4|1357.9|510
1610480100000|2021-01-12 19:35:00|1359.3|1358.8|1358.8|1358.3|1359.3|1358.8|1358.3|1357.8|379
1610480400000|2021-01-12 19:40:00|1358.9|1358.4|1358.6|1358.1|1359.1|1358.6|1358.3|1357.8|458
1610480700000|2021-01-12 19:45:00|1358.7|1358.2|1359|1358.5|1359.3|1358.8|1358.2|1357.7|225
1610481000000|2021-01-12 19:50:00|1359.1|1358.6|1358.4|1357.9|1359.2|1358.7|1358.2|1357.7|236
1610481300000|2021-01-12 19:55:00|1358.5|1358|1359.2|1358.7|1359.3|1358.8|1358.5|1358|293
1610481600000|2021-01-12 20:00:00|1359.3|1358.8|1359.4|1358.9|1359.5|1359|1358.8|1358.3|699
1610481900000|2021-01-12 20:05:00|1359.5|1359|1358.9|1358.4|1359.5|1359|1358.7|1358.2|577
1610482200000|2021-01-12 20:10:00|1359|1358.5|1359.1|1358.6|1359.3|1358.8|1358.7|1358.2|668
1610482500000|2021-01-12 20:15:00|1359.2|1358.7|1359.5|1359|1359.6|1359.1|1358.7|1358.2|623
1610482800000|2021-01-12 20:20:00|1359.6|1359.1|1359.7|1359.2|1360.3|1359.8|1359.6|1359.1|534
1610483100000|2021-01-12 20:25:00|1359.8|1359.3|1360|1359.5|1360.3|1359.8|1359.8|1359.3|430
1610483400000|2021-01-12 20:30:00|1359.9|1359.4|1360.4|1359.9|1360.6|1360.1|1359.9|1359.4|503
1610483700000|2021-01-12 20:35:00|1360.3|1359.8|1360.2|1359.7|1360.4|1359.9|1359.9|1359.4|290
1610484000000|2021-01-12 20:40:00|1360.1|1359.6|1360.7|1360.2|1360.8|1360.3|1360.1|1359.6|410
1610484300000|2021-01-12 20:45:00|1360.8|1360.3|1361.7|1361.2|1361.8|1361.3|1360.5|1360|736
1610484600000|2021-01-12 20:50:00|1361.8|1361.3|1360.3|1359.8|1361.8|1361.3|1360.3|1359.8|1158
1610484900000|2021-01-12 20:55:00|1360.2|1359.7|1360.5|1360|1361.6|1361.1|1360|1359.5|5923
1610485200000|2021-01-12 21:00:00|1360.8|1359.8|1360|1359|1361.1|1360.1|1359.9|1358.9|581
1610485500000|2021-01-12 21:05:00|1360.1|1359.1|1360.4|1359.4|1360.5|1359.5|1359.9|1358.9|93
1610485800000|2021-01-12 21:10:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.3|1359.3|14
1610486100000|2021-01-12 21:15:00|1361.1|1360.1|1361.3|1360.3|1361.3|1360.3|1361.1|1360.1|30
1610486400000|2021-01-12 21:20:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|17
1610486700000|2021-01-12 21:25:00|1361.5|1360.5|1361.3|1360.3|1361.5|1360.5|1361.1|1360.1|39
1610487000000|2021-01-12 21:30:00|1361.9|1360.9|1361.7|1360.7|1361.9|1360.9|1361.7|1360.7|13
1610488500000|2021-01-12 21:55:00|1361|1360|1359.8|1358.8|1361.2|1360.2|1359.7|1358.7|59
1610488800000|2021-01-12 22:00:00|1359.7|1358.7|1359.8|1358.8|1360|1359|1359.7|1358.7|8
1610489400000|2021-01-12 22:10:00|1360|1359|1360.2|1359.2|1360.2|1359.2|1359.7|1358.7|7
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1359.9|1357.9|1360.8|1358.8|1359.9|1357.9|0
1610492700000|2021-01-12 23:05:00|1359.8|1357.8|1360.2|1358.2|1360.4|1358.4|1359.8|1357.8|0
1610493000000|2021-01-12 23:10:00|1360.3|1358.3|1360.8|1358.8|1360.8|1358.8|1360.2|1358.2|0
1610493300000|2021-01-12 23:15:00|1360.9|1358.9|1361.6|1359.6|1361.8|1359.8|1360.7|1358.7|0
1610493600000|2021-01-12 23:20:00|1361.5|1359.5|1361.4|1359.4|1361.6|1359.6|1361.3|1359.3|0
1610493900000|2021-01-12 23:25:00|1361.5|1359.5|1361.7|1359.7|1361.8|1359.8|1361.3|1359.3|0
1610494200000|2021-01-12 23:30:00|1361.6|1359.6|1361.3|1359.3|1361.6|1359.6|1361|1359|0
1610494500000|2021-01-12 23:35:00|1361.2|1359.2|1361.2|1359.2|1361.3|1359.3|1361|1359|0
1610494800000|2021-01-12 23:40:00|1361.1|1359.1|1360.8|1358.8|1361.2|1359.2|1360.7|1358.7|0
1610495100000|2021-01-12 23:45:00|1360.9|1358.9|1361.3|1359.3|1361.4|1359.4|1360.9|1358.9|0
1610495400000|2021-01-12 23:50:00|1361.4|1359.4|1361.1|1359.1|1361.4|1359.4|1360.9|1358.9|0
1610495700000|2021-01-12 23:55:00|1361.3|1359.3|1361.9|1359.9|1362|1360|1361.3|1359.3|0
1610496000000|2021-01-13 00:00:00|1362|1360|1361.7|1359.7|1362|1360|1361.5|1359.5|0
1610496300000|2021-01-13 00:05:00|1361.8|1359.8|1361.6|1359.6|1361.9|1359.9|1361.6|1359.6|0
1610496600000|2021-01-13 00:10:00|1361.7|1359.7|1362.1|1360.1|1362.1|1360.1|1361.6|1359.6|0
1610496900000|2021-01-13 00:15:00|1362|1360|1362.2|1360.2|1362.6|1360.6|1361.8|1359.8|0
1610497200000|2021-01-13 00:20:00|1362.3|1360.3|1362.7|1360.7|1362.7|1360.7|1362.3|1360.3|0
1610497500000|2021-01-13 00:25:00|1362.8|1360.8|1362.5|1360.5|1362.9|1360.9|1362.5|1360.5|0
1610497800000|2021-01-13 00:30:00|1362.6|1360.6|1362.2|1360.2|1362.7|1360.7|1362.1|1360.1|0
1610498100000|2021-01-13 00:35:00|1362.1|1360.1|1361.8|1359.8|1362.1|1360.1|1361.6|1359.6|0
1610498400000|2021-01-13 00:40:00|1361.7|1359.7|1362.2|1360.2|1362.2|1360.2|1361.6|1359.6|0
1610498700000|2021-01-13 00:45:00|1362.3|1360.3|1362|1360|1362.6|1360.6|1362|1360|0
1610499000000|2021-01-13 00:50:00|1362.1|1360.1|1362|1360|1362.2|1360.2|1361.7|1359.7|0
1610499300000|2021-01-13 00:55:00|1361.9|1359.9|1361.5|1359.5|1362|1360|1361.4|1359.4|0
1610499600000|2021-01-13 01:00:00|1361.4|1359.4|1361.9|1360.9|1362.4|1361.4|1360.4|1359.4|82
1610499900000|2021-01-13 01:05:00|1362|1361|1361.1|1360.1|1362|1361|1361.1|1360.1|27
1610500200000|2021-01-13 01:10:00|1361.4|1360.4|1362|1361|1362.2|1361.2|1361.4|1360.4|45
1610500500000|2021-01-13 01:15:00|1361.9|1360.9|1363.2|1362.2|1363.7|1362.7|1361.7|1360.7|118
1610500800000|2021-01-13 01:20:00|1363.6|1362.6|1363.8|1362.8|1364.3|1363.3|1363.5|1362.5|34
1610501100000|2021-01-13 01:25:00|1364|1363|1364.8|1363.8|1364.8|1363.8|1363.5|1362.5|16
1610501400000|2021-01-13 01:30:00|1365|1364|1367.1|1366.1|1367.4|1366.4|1364.8|1363.8|99
1610501700000|2021-01-13 01:35:00|1367.3|1366.3|1366.3|1365.3|1367.5|1366.5|1366.3|1365.3|75
1610502000000|2021-01-13 01:40:00|1366.6|1365.6|1366.9|1365.9|1367.1|1366.1|1365.9|1364.9|107
1610502300000|2021-01-13 01:45:00|1367.1|1366.1|1367.7|1366.7|1367.7|1366.7|1366.1|1365.1|36
1610502600000|2021-01-13 01:50:00|1368|1367|1369.8|1368.8|1372.1|1371.1|1368|1367|97
1610502900000|2021-01-13 01:55:00|1370.4|1369.4|1370.9|1369.9|1370.9|1369.9|1370.4|1369.4|5
1610503200000|2021-01-13 02:00:00|1370.7|1369.7|1369.1|1368.1|1370.7|1369.7|1369.1|1368.1|26
1610503500000|2021-01-13 02:05:00|1369.5|1368.5|1368.9|1367.9|1369.5|1368.5|1368.6|1367.6|19
1610503800000|2021-01-13 02:10:00|1368.7|1367.7|1369.8|1368.8|1369.8|1368.8|1368.7|1367.7|5
1610504100000|2021-01-13 02:15:00|1370.4|1369.4|1370.4|1369.4|1370.6|1369.6|1369.8|1368.8|14
1610504400000|2021-01-13 02:20:00|1370.1|1369.1|1369.1|1368.1|1370.3|1369.3|1369.1|1368.1|15
1610504700000|2021-01-13 02:25:00|1369|1368|1370.9|1369.9|1370.9|1369.9|1369|1368|59
1610505000000|2021-01-13 02:30:00|1370.6|1369.6|1370.4|1369.4|1370.7|1369.7|1370.2|1369.2|29
1610505300000|2021-01-13 02:35:00|1370.2|1369.2|1370.2|1369.2|1370.2|1369.2|1369.8|1368.8|30
1610505900000|2021-01-13 02:45:00|1370.8|1369.8|1370.8|1369.8|1370.8|1369.8|1370.8|1369.8|2
1610506200000|2021-01-13 02:50:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|2
1610506500000|2021-01-13 02:55:00|1368.6|1367.6|1369|1368|1369.4|1368.4|1368.6|1367.6|8
1610506800000|2021-01-13 03:00:00|1369.1|1368.1|1370.3|1369.3|1370.3|1369.3|1369.1|1368.1|10
1610507100000|2021-01-13 03:05:00|1370.4|1369.4|1370.5|1369.5|1370.5|1369.5|1370.1|1369.1|7
1610507400000|2021-01-13 03:10:00|1370.8|1369.8|1371.5|1370.5|1371.7|1370.7|1370.8|1369.8|33
1610507700000|2021-01-13 03:15:00|1371.3|1370.3|1371.2|1370.2|1371.3|1370.3|1371|1370|11
1610508000000|2021-01-13 03:20:00|1370.2|1369.2|1369.8|1368.8|1370.2|1369.2|1369.6|1368.6|19
1610508300000|2021-01-13 03:25:00|1369.7|1368.7|1369.4|1368.4|1369.8|1368.8|1369.3|1368.3|24
1610508600000|2021-01-13 03:30:00|1369.3|1368.3|1369.2|1368.2|1370.1|1369.1|1369.1|1368.1|47
1610508900000|2021-01-13 03:35:00|1369.3|1368.3|1369|1368|1369.4|1368.4|1368.8|1367.8|19
1610509200000|2021-01-13 03:40:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369|1368|31
1610509500000|2021-01-13 03:45:00|1369.6|1368.6|1369.6|1368.6|1369.8|1368.8|1368.9|1367.9|83
1610509800000|2021-01-13 03:50:00|1369.8|1368.8|1369.7|1368.7|1370.3|1369.3|1369.7|1368.7|18
1610510100000|2021-01-13 03:55:00|1369.9|1368.9|1370|1369|1370.3|1369.3|1369.3|1368.3|28
1610510400000|2021-01-13 04:00:00|1369.9|1368.9|1369.4|1368.4|1370.1|1369.1|1369.3|1368.3|34
1610510700000|2021-01-13 04:05:00|1369.5|1368.5|1369.4|1368.4|1369.7|1368.7|1369.1|1368.1|68
1610511000000|2021-01-13 04:10:00|1369.6|1368.6|1369.7|1368.7|1369.9|1368.9|1369.2|1368.2|48
1610511300000|2021-01-13 04:15:00|1369.5|1368.5|1369.7|1368.7|1370|1369|1369.4|1368.4|41
1610511600000|2021-01-13 04:20:00|1369.2|1368.2|1368.9|1367.9|1369.2|1368.2|1368.8|1367.8|14
1610511900000|2021-01-13 04:25:00|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|1368.5|1367.5|22
1610512200000|2021-01-13 04:30:00|1368.7|1367.7|1368.9|1367.9|1369.4|1368.4|1368.6|1367.6|22
1610512500000|2021-01-13 04:35:00|1369.1|1368.1|1370|1369|1370.2|1369.2|1369.1|1368.1|36
1610512800000|2021-01-13 04:40:00|1369.9|1368.9|1370|1369|1370.2|1369.2|1369.5|1368.5|23
1610513100000|2021-01-13 04:45:00|1370.2|1369.2|1370.1|1369.1|1370.2|1369.2|1369.6|1368.6|21
1610513400000|2021-01-13 04:50:00|1370|1369|1369.8|1368.8|1370|1369|1369.7|1368.7|19
1610513700000|2021-01-13 04:55:00|1369.9|1368.9|1370.3|1369.3|1370.4|1369.4|1369.9|1368.9|25
1610514000000|2021-01-13 05:00:00|1370.6|1369.6|1368.4|1367.4|1370.6|1369.6|1368.4|1367.4|34
1610514300000|2021-01-13 05:05:00|1368.6|1367.6|1369.8|1368.8|1369.8|1368.8|1368.6|1367.6|47
1610514600000|2021-01-13 05:10:00|1369.7|1368.7|1371.1|1370.1|1371.1|1370.1|1369.6|1368.6|40
1610514900000|2021-01-13 05:15:00|1371|1370|1370.1|1369.1|1371.2|1370.2|1370|1369|70
1610515200000|2021-01-13 05:20:00|1370.2|1369.2|1370.2|1369.2|1370.4|1369.4|1369.6|1368.6|47
1610515500000|2021-01-13 05:25:00|1370|1369|1368.6|1367.6|1370|1369|1368.6|1367.6|36
1610515800000|2021-01-13 05:30:00|1368.8|1367.8|1366.1|1365.1|1368.8|1367.8|1365.9|1364.9|54
1610516100000|2021-01-13 05:35:00|1366.4|1365.4|1365.8|1364.8|1366.9|1365.9|1365.6|1364.6|14
1610516400000|2021-01-13 05:40:00|1365.5|1364.5|1364.7|1363.7|1365.7|1364.7|1364.7|1363.7|49
1610516700000|2021-01-13 05:45:00|1364.5|1363.5|1365.1|1364.1|1365.6|1364.6|1364.3|1363.3|73
1610517000000|2021-01-13 05:50:00|1365.3|1364.3|1365.8|1364.8|1366.2|1365.2|1365.3|1364.3|17
1610517300000|2021-01-13 05:55:00|1365.9|1364.9|1366.1|1365.1|1366.1|1365.1|1365.6|1364.6|21
1610517600000|2021-01-13 06:00:00|1365.7|1364.7|1366.6|1365.6|1366.6|1365.6|1365.6|1364.6|24
1610517900000|2021-01-13 06:05:00|1366.8|1365.8|1366.1|1365.1|1367|1366|1365.9|1364.9|20
1610518200000|2021-01-13 06:10:00|1366|1365|1367|1366|1367.1|1366.1|1366|1365|17
1610518500000|2021-01-13 06:15:00|1366.6|1365.6|1366.9|1365.9|1367|1366|1366.3|1365.3|27
1610518800000|2021-01-13 06:20:00|1367|1366|1367.5|1366.5|1367.6|1366.6|1366.4|1365.4|18
1610519100000|2021-01-13 06:25:00|1367.4|1366.4|1367.2|1366.2|1367.8|1366.8|1367.2|1366.2|11
1610519400000|2021-01-13 06:30:00|1366.5|1365.5|1366|1365|1366.5|1365.5|1366|1365|47
1610519700000|2021-01-13 06:35:00|1365.5|1364.5|1365.8|1364.8|1366|1365|1365.5|1364.5|31
1610520000000|2021-01-13 06:40:00|1366.4|1365.4|1366.8|1365.8|1366.8|1365.8|1366.4|1365.4|19
1610520300000|2021-01-13 06:45:00|1367.4|1366.4|1368.3|1367.3|1368.3|1367.3|1367.4|1366.4|62
1610520600000|2021-01-13 06:50:00|1368.4|1367.4|1368|1367|1368.5|1367.5|1368|1367|7
1610520900000|2021-01-13 06:55:00|1368.1|1367.1|1368.1|1367.1|1368.1|1367.1|1368.1|1367.1|2
1610521200000|2021-01-13 07:00:00|1367.8|1366.8|1367.5|1366.5|1367.8|1366.8|1367.5|1366.5|12
1610521500000|2021-01-13 07:05:00|1367.6|1366.6|1367.3|1366.3|1367.7|1366.7|1367.3|1366.3|23
1610521800000|2021-01-13 07:10:00|1367.4|1366.4|1367.3|1366.3|1367.5|1366.5|1366.6|1365.6|24
1610522100000|2021-01-13 07:15:00|1367.8|1366.8|1367.3|1366.3|1367.8|1366.8|1367.1|1366.1|33
1610522400000|2021-01-13 07:20:00|1367.4|1366.4|1367.3|1366.3|1367.7|1366.7|1367.3|1366.3|71
1610522700000|2021-01-13 07:25:00|1367.1|1366.1|1367.7|1366.7|1367.8|1366.8|1367.1|1366.1|40
1610523000000|2021-01-13 07:30:00|1367.8|1366.8|1368.7|1367.7|1368.7|1367.7|1367.8|1366.8|69
1610523300000|2021-01-13 07:35:00|1368.6|1367.6|1367.9|1366.9|1368.6|1367.6|1367.7|1366.7|19
1610523600000|2021-01-13 07:40:00|1367.6|1366.6|1367.3|1366.3|1367.9|1366.9|1366.8|1365.8|38
1610523900000|2021-01-13 07:45:00|1367.2|1366.2|1367|1366|1367.2|1366.2|1366.7|1365.7|24
1610524200000|2021-01-13 07:50:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1366.8|1365.8|21
1610524500000|2021-01-13 07:55:00|1367.1|1366.1|1366.2|1365.2|1367.1|1366.1|1366.1|1365.1|125
1610524800000|2021-01-13 08:00:00|1366.1|1365.1|1365.9|1364.9|1366.7|1365.7|1365.1|1364.1|382
1610525100000|2021-01-13 08:05:00|1365.7|1364.7|1366.2|1365.2|1366.4|1365.4|1364.6|1363.6|409
1610525400000|2021-01-13 08:10:00|1366.3|1365.3|1367.1|1366.1|1367.8|1366.8|1366.2|1365.2|664
1610525700000|2021-01-13 08:15:00|1366.9|1365.9|1366.1|1365.1|1367.2|1366.2|1366|1365|149
1610526000000|2021-01-13 08:20:00|1366|1365|1365.8|1364.8|1366.5|1365.5|1365.6|1364.6|98
1610526300000|2021-01-13 08:25:00|1365.7|1364.7|1365.6|1364.6|1366.2|1365.2|1365.2|1364.2|537
1610526600000|2021-01-13 08:30:00|1365.5|1364.5|1364.2|1363.2|1365.5|1364.5|1364.2|1363.2|173
1610526900000|2021-01-13 08:35:00|1364.1|1363.1|1364.6|1363.6|1364.9|1363.9|1364.1|1363.1|119
1610527200000|2021-01-13 08:40:00|1364.5|1363.5|1364.8|1363.8|1365.3|1364.3|1364.4|1363.4|112
1610527500000|2021-01-13 08:45:00|1364.6|1363.6|1364.2|1363.2|1364.9|1363.9|1364.1|1363.1|151
1610527800000|2021-01-13 08:50:00|1364.3|1363.3|1364.8|1363.8|1364.8|1363.8|1363.6|1362.6|222
1610528100000|2021-01-13 08:55:00|1364.9|1363.9|1364.9|1363.9|1365.5|1364.5|1364.9|1363.9|50
1610528400000|2021-01-13 09:00:00|1364.8|1363.8|1364.4|1363.4|1364.8|1363.8|1364.1|1363.1|353
1610528700000|2021-01-13 09:05:00|1364.5|1363.5|1364.6|1363.6|1364.8|1363.8|1364.2|1363.2|236
1610529000000|2021-01-13 09:10:00|1364.8|1363.8|1365.1|1364.1|1365.4|1364.4|1364.7|1363.7|63
1610529300000|2021-01-13 09:15:00|1365.2|1364.2|1366.6|1365.6|1366.6|1365.6|1365.2|1364.2|188
1610529600000|2021-01-13 09:20:00|1366.5|1365.5|1366.1|1365.1|1366.6|1365.6|1365.7|1364.7|241
1610529900000|2021-01-13 09:25:00|1366.2|1365.2|1366|1365|1366.2|1365.2|1365.6|1364.6|232
1610530200000|2021-01-13 09:30:00|1365.9|1364.9|1366|1365|1366.3|1365.3|1365.9|1364.9|36
1610530500000|2021-01-13 09:35:00|1366.3|1365.3|1366|1365|1366.3|1365.3|1365.8|1364.8|52
1610530800000|2021-01-13 09:40:00|1365.7|1364.7|1366|1365|1366|1365|1365.6|1364.6|52
1610531100000|2021-01-13 09:45:00|1365.9|1364.9|1365.7|1364.7|1366.3|1365.3|1365.7|1364.7|90
1610531400000|2021-01-13 09:50:00|1365.8|1364.8|1365.7|1364.7|1365.8|1364.8|1365.3|1364.3|97
1610531700000|2021-01-13 09:55:00|1365.8|1364.8|1365.3|1364.3|1365.8|1364.8|1365|1364|99
1610532000000|2021-01-13 10:00:00|1365.2|1364.2|1365.1|1364.1|1365.3|1364.3|1365.1|1364.1|40
1610532300000|2021-01-13 10:05:00|1365.2|1364.2|1365.1|1364.1|1365.4|1364.4|1365|1364|90
1610532600000|2021-01-13 10:10:00|1365.2|1364.2|1365.1|1364.1|1365.4|1364.4|1365|1364|40
1610532900000|2021-01-13 10:15:00|1364.9|1363.9|1364.7|1363.7|1364.9|1363.9|1364.7|1363.7|15
1610533200000|2021-01-13 10:20:00|1364.5|1363.5|1364.8|1363.8|1364.8|1363.8|1364.5|1363.5|60
1610533500000|2021-01-13 10:25:00|1364.5|1363.5|1363.1|1362.1|1364.5|1363.5|1363|1362|158
1610533800000|2021-01-13 10:30:00|1363.2|1362.2|1361.7|1360.7|1363.2|1362.2|1361.6|1360.6|449
1610534100000|2021-01-13 10:35:00|1361.6|1360.6|1361.6|1360.6|1362.1|1361.1|1361.1|1360.1|429
1610534400000|2021-01-13 10:40:00|1361.5|1360.5|1362.2|1361.2|1362.3|1361.3|1361.5|1360.5|106
1610534700000|2021-01-13 10:45:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1361.9|1360.9|169
1610535000000|2021-01-13 10:50:00|1362.4|1361.4|1362.6|1361.6|1362.9|1361.9|1362.4|1361.4|86
1610535300000|2021-01-13 10:55:00|1362.5|1361.5|1362.1|1361.1|1362.5|1361.5|1362.1|1361.1|139
1610535600000|2021-01-13 11:00:00|1362.2|1361.2|1361.9|1360.9|1362.5|1361.5|1361.8|1360.8|131
1610535900000|2021-01-13 11:05:00|1361.8|1360.8|1362.5|1361.5|1362.6|1361.6|1361.7|1360.7|115
1610536200000|2021-01-13 11:10:00|1362.6|1361.6|1362.9|1361.9|1362.9|1361.9|1362.4|1361.4|87
1610536500000|2021-01-13 11:15:00|1362.8|1361.8|1362.7|1361.7|1363.1|1362.1|1362.6|1361.6|137
1610536800000|2021-01-13 11:20:00|1362.8|1361.8|1362.5|1361.5|1362.8|1361.8|1361.9|1360.9|177
1610537100000|2021-01-13 11:25:00|1362.4|1361.4|1361.7|1360.7|1362.5|1361.5|1361.4|1360.4|143
1610537400000|2021-01-13 11:30:00|1361.5|1360.5|1361.4|1360.4|1361.5|1360.5|1360.5|1359.5|213
1610537700000|2021-01-13 11:35:00|1361.3|1360.3|1361.2|1360.2|1361.4|1360.4|1361|1360|534
1610538000000|2021-01-13 11:40:00|1361|1360|1361.7|1360.7|1361.7|1360.7|1361|1360|128
1610538300000|2021-01-13 11:45:00|1361.9|1360.9|1361.8|1360.8|1362|1361|1361.6|1360.6|91
1610538600000|2021-01-13 11:50:00|1361.7|1360.7|1361.8|1360.8|1361.8|1360.8|1361.4|1360.4|89
1610538900000|2021-01-13 11:55:00|1361.9|1360.9|1361.3|1360.3|1362|1361|1361.2|1360.2|56
1610539200000|2021-01-13 12:00:00|1361.2|1360.2|1361.4|1360.4|1361.4|1360.4|1360.9|1359.9|160
1610539500000|2021-01-13 12:05:00|1361.3|1360.3|1362.3|1361.3|1362.9|1361.9|1361.3|1360.3|135
1610539800000|2021-01-13 12:10:00|1362.1|1361.1|1360.6|1359.6|1362.1|1361.1|1360.6|1359.6|247
1610540100000|2021-01-13 12:15:00|1360.7|1359.7|1360.7|1359.7|1361.3|1360.3|1360.4|1359.4|67
1610540400000|2021-01-13 12:20:00|1360.8|1359.8|1361.5|1360.5|1361.5|1360.5|1360.7|1359.7|86
1610540700000|2021-01-13 12:25:00|1361.3|1360.3|1360.9|1359.9|1361.3|1360.3|1360.7|1359.7|87
1610541000000|2021-01-13 12:30:00|1361|1360|1360.6|1359.6|1361|1360|1359.9|1358.9|225
1610541300000|2021-01-13 12:35:00|1360.4|1359.4|1360.7|1359.7|1361|1360|1359.8|1358.8|177
1610541600000|2021-01-13 12:40:00|1360.8|1359.8|1361.5|1360.5|1361.5|1360.5|1360.8|1359.8|56
1610541900000|2021-01-13 12:45:00|1361.7|1360.7|1361.7|1360.7|1361.9|1360.9|1361.6|1360.6|81
1610542200000|2021-01-13 12:50:00|1361.4|1360.4|1361.1|1360.1|1361.8|1360.8|1360.9|1359.9|105
1610542500000|2021-01-13 12:55:00|1360.7|1359.7|1360.9|1359.9|1361.1|1360.1|1360.3|1359.3|114
1610542800000|2021-01-13 13:00:00|1360.8|1359.8|1361|1360|1361.2|1360.2|1360.7|1359.7|123
1610543100000|2021-01-13 13:05:00|1360.9|1359.9|1360.4|1359.4|1360.9|1359.9|1360.4|1359.4|92
1610543400000|2021-01-13 13:10:00|1360.5|1359.5|1360.4|1359.4|1360.6|1359.6|1360.3|1359.3|59
1610543700000|2021-01-13 13:15:00|1360.3|1359.3|1360.7|1359.7|1360.8|1359.8|1360.3|1359.3|213
1610544000000|2021-01-13 13:20:00|1360.6|1359.6|1360.7|1359.7|1360.9|1359.9|1360.6|1359.6|74
1610544300000|2021-01-13 13:25:00|1360.8|1359.8|1360.6|1359.6|1360.9|1359.9|1360.5|1359.5|65
1610544600000|2021-01-13 13:30:00|1360.7|1359.7|1362.5|1361.5|1362.5|1361.5|1360.7|1359.7|369
1610544900000|2021-01-13 13:35:00|1362.6|1361.6|1362.5|1361.5|1363.1|1362.1|1362.5|1361.5|300
1610545200000|2021-01-13 13:40:00|1362.4|1361.4|1362.1|1361.1|1362.6|1361.6|1362|1361|81
1610545500000|2021-01-13 13:45:00|1362.2|1361.2|1362.6|1361.6|1362.7|1361.7|1362|1361|95
1610545800000|2021-01-13 13:50:00|1362.4|1361.4|1362.4|1361.4|1362.6|1361.6|1362.2|1361.2|100
1610546100000|2021-01-13 13:55:00|1362.6|1361.6|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|46
1610546400000|2021-01-13 14:00:00|1362.6|1361.6|1363.2|1362.2|1363.2|1362.2|1362.4|1361.4|115
1610546700000|2021-01-13 14:05:00|1363.1|1362.1|1364.3|1363.3|1364.3|1363.3|1363.1|1362.1|319
1610547000000|2021-01-13 14:10:00|1364.2|1363.2|1363.9|1362.9|1364.2|1363.2|1363.7|1362.7|81
1610547300000|2021-01-13 14:15:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363.4|1362.4|224
1610547600000|2021-01-13 14:20:00|1363.6|1362.6|1363.3|1362.3|1363.8|1362.8|1363.1|1362.1|224
1610547900000|2021-01-13 14:25:00|1363.4|1362.4|1363.4|1362.4|1363.7|1362.7|1362.9|1361.9|208
1610548200000|2021-01-13 14:30:00|1363.1|1362.6|1359.9|1359.4|1363.9|1363.4|1359.6|1359.1|3503
1610548500000|2021-01-13 14:35:00|1360|1359.5|1359.2|1358.7|1361.1|1360.6|1359|1358.5|1473
1610548800000|2021-01-13 14:40:00|1359.1|1358.6|1358.4|1357.9|1359.4|1358.9|1358.1|1357.6|1817
1610549100000|2021-01-13 14:45:00|1358.5|1358|1359.3|1358.8|1360.7|1360.2|1358.2|1357.7|1492
1610549400000|2021-01-13 14:50:00|1359.4|1358.9|1359.2|1358.7|1360.2|1359.7|1358.7|1358.2|1079
1610549700000|2021-01-13 14:55:00|1359.3|1358.8|1357.7|1357.2|1359.6|1359.1|1357.5|1357|1344
1610550000000|2021-01-13 15:00:00|1357.8|1357.3|1356.4|1355.9|1358.5|1358|1356.3|1355.8|1237
1610550300000|2021-01-13 15:05:00|1356.3|1355.8|1358.8|1358.3|1358.9|1358.4|1356.2|1355.7|1129
1610550600000|2021-01-13 15:10:00|1358.9|1358.4|1360.8|1360.3|1360.9|1360.4|1358.9|1358.4|1661
1610550900000|2021-01-13 15:15:00|1360.9|1360.4|1360.9|1360.4|1361.2|1360.7|1360.1|1359.6|622
1610551200000|2021-01-13 15:20:00|1360.8|1360.3|1361.1|1360.6|1361.4|1360.9|1360.2|1359.7|592
1610551500000|2021-01-13 15:25:00|1361.2|1360.7|1361.2|1360.7|1361.4|1360.9|1360.8|1360.3|530
1610551800000|2021-01-13 15:30:00|1361.1|1360.6|1361.3|1360.8|1361.9|1361.4|1360.7|1360.2|666
1610552100000|2021-01-13 15:35:00|1361.4|1360.9|1361.4|1360.9|1361.9|1361.4|1360.9|1360.4|657
1610552400000|2021-01-13 15:40:00|1361.5|1361|1359.7|1359.2|1361.7|1361.2|1359.6|1359.1|678
1610552700000|2021-01-13 15:45:00|1359.6|1359.1|1361.2|1360.7|1361.3|1360.8|1359.6|1359.1|578
1610553000000|2021-01-13 15:50:00|1361.3|1360.8|1361.2|1360.7|1361.5|1361|1360.4|1359.9|588
1610553300000|2021-01-13 15:55:00|1361.1|1360.6|1362.1|1361.6|1362.1|1361.6|1360.1|1359.6|1186
1610553600000|2021-01-13 16:00:00|1362.2|1361.7|1360.9|1360.4|1362.2|1361.7|1360.7|1360.2|955
1610553900000|2021-01-13 16:05:00|1361|1360.5|1361.2|1360.7|1361.4|1360.9|1360.9|1360.4|648
1610554200000|2021-01-13 16:10:00|1361.1|1360.6|1360.3|1359.8|1361.4|1360.9|1359.7|1359.2|828
1610554500000|2021-01-13 16:15:00|1360.2|1359.7|1359.2|1358.7|1360.4|1359.9|1359.1|1358.6|456
1610554800000|2021-01-13 16:20:00|1359.1|1358.6|1359.5|1359|1360.1|1359.6|1359.1|1358.6|590
1610555100000|2021-01-13 16:25:00|1359.6|1359.1|1359.5|1359|1360.4|1359.9|1359.4|1358.9|858
1610555400000|2021-01-13 16:30:00|1359.3|1358.8|1359.4|1358.9|1359.7|1359.2|1359.1|1358.6|390
1610555700000|2021-01-13 16:35:00|1359.3|1358.8|1360.3|1359.8|1360.3|1359.8|1358.9|1358.4|429
1610556000000|2021-01-13 16:40:00|1360.2|1359.7|1361|1360.5|1361.2|1360.7|1360.1|1359.6|520
1610556300000|2021-01-13 16:45:00|1361.1|1360.6|1359.9|1359.4|1361.2|1360.7|1359.9|1359.4|398
1610556600000|2021-01-13 16:50:00|1359.8|1359.3|1360|1359.5|1360.4|1359.9|1359.7|1359.2|529
1610556900000|2021-01-13 16:55:00|1359.9|1359.4|1360.1|1359.6|1360.4|1359.9|1359.9|1359.4|608
1610557200000|2021-01-13 17:00:00|1360|1359.5|1360.9|1360.4|1361|1360.5|1359.4|1358.9|763
1610557500000|2021-01-13 17:05:00|1360.8|1360.3|1360.9|1360.4|1361.2|1360.7|1360.4|1359.9|1452
1610557800000|2021-01-13 17:10:00|1360.8|1360.3|1360.6|1360.1|1361.2|1360.7|1360.4|1359.9|780
1610558100000|2021-01-13 17:15:00|1360.5|1360|1359|1358.5|1360.9|1360.4|1359|1358.5|775
1610558400000|2021-01-13 17:20:00|1358.9|1358.4|1360.3|1359.8|1360.4|1359.9|1358.8|1358.3|612
1610558700000|2021-01-13 17:25:00|1360.4|1359.9|1361.5|1361|1361.6|1361.1|1360.2|1359.7|575
1610559000000|2021-01-13 17:30:00|1361.6|1361.1|1360.9|1360.4|1362|1361.5|1360.4|1359.9|351
1610559300000|2021-01-13 17:35:00|1360.8|1360.3|1361.4|1360.9|1361.4|1360.9|1360.7|1360.2|391
1610559600000|2021-01-13 17:40:00|1361.5|1361|1362.3|1361.8|1362.4|1361.9|1361.2|1360.7|661
1610559900000|2021-01-13 17:45:00|1362.2|1361.7|1361.6|1361.1|1362.3|1361.8|1361.4|1360.9|499
1610560200000|2021-01-13 17:50:00|1361.5|1361|1362.3|1361.8|1362.5|1362|1361.4|1360.9|1096
1610560500000|2021-01-13 17:55:00|1362.2|1361.7|1362|1361.5|1362.5|1362|1361.6|1361.1|458
1610560800000|2021-01-13 18:00:00|1362.1|1361.6|1362.1|1361.6|1362.4|1361.9|1361.8|1361.3|1214
1610561100000|2021-01-13 18:05:00|1362.2|1361.7|1362.2|1361.7|1362.5|1362|1361.5|1361|650
1610561400000|2021-01-13 18:10:00|1362.1|1361.6|1362.6|1362.1|1362.6|1362.1|1362.1|1361.6|794
1610561700000|2021-01-13 18:15:00|1362.7|1362.2|1362.9|1362.4|1363.2|1362.7|1362.6|1362.1|692
1610562000000|2021-01-13 18:20:00|1362.8|1362.3|1363.2|1362.7|1363.5|1363|1362.8|1362.3|417
1610562300000|2021-01-13 18:25:00|1363.1|1362.6|1363.4|1362.9|1363.4|1362.9|1363|1362.5|494
1610562600000|2021-01-13 18:30:00|1363.5|1363|1363|1362.5|1363.5|1363|1363|1362.5|333
1610562900000|2021-01-13 18:35:00|1362.9|1362.4|1363.1|1362.6|1363.2|1362.7|1362.9|1362.4|272
1610563200000|2021-01-13 18:40:00|1363|1362.5|1362.6|1362.1|1363.1|1362.6|1362.1|1361.6|264
1610563500000|2021-01-13 18:45:00|1362.7|1362.2|1362.1|1361.6|1363|1362.5|1362|1361.5|229
1610563800000|2021-01-13 18:50:00|1362.2|1361.7|1366.4|1365.9|1366.4|1365.9|1362.2|1361.7|4380
1610564100000|2021-01-13 18:55:00|1366.5|1366|1366.9|1366.4|1367.7|1367.2|1366.2|1365.7|1516
1610564400000|2021-01-13 19:00:00|1366.8|1366.3|1369.5|1369|1369.5|1369|1366|1365.5|1672
1610564700000|2021-01-13 19:05:00|1369.6|1369.1|1368.7|1368.2|1369.7|1369.2|1367.5|1367|1215
1610565000000|2021-01-13 19:10:00|1368.9|1368.4|1369.6|1369.1|1369.6|1369.1|1368.7|1368.2|774
1610565300000|2021-01-13 19:15:00|1369.5|1369|1369.1|1368.6|1370|1369.5|1368.4|1367.9|699
1610565600000|2021-01-13 19:20:00|1368.9|1368.4|1368|1367.5|1368.9|1368.4|1367.6|1367.1|417
1610565900000|2021-01-13 19:25:00|1368.1|1367.6|1367.6|1367.1|1368.4|1367.9|1367.3|1366.8|369
1610566200000|2021-01-13 19:30:00|1367.7|1367.2|1367.3|1366.8|1368|1367.5|1367.1|1366.6|708
1610566500000|2021-01-13 19:35:00|1367.4|1366.9|1367.6|1367.1|1368.3|1367.8|1367.4|1366.9|366
1610566800000|2021-01-13 19:40:00|1367.5|1367|1366.4|1365.9|1367.7|1367.2|1366.3|1365.8|678
1610567100000|2021-01-13 19:45:00|1366.3|1365.8|1365.9|1365.4|1366.8|1366.3|1365.9|1365.4|637
1610567400000|2021-01-13 19:50:00|1366|1365.5|1366.3|1365.8|1366.6|1366.1|1365.9|1365.4|204
1610567700000|2021-01-13 19:55:00|1366.2|1365.7|1366.9|1366.4|1366.9|1366.4|1365.8|1365.3|627
1610568000000|2021-01-13 20:00:00|1366.7|1366.2|1365.8|1365.3|1366.9|1366.4|1365.7|1365.2|450
1610568300000|2021-01-13 20:05:00|1365.9|1365.4|1365.7|1365.2|1366.2|1365.7|1365.6|1365.1|294
1610568600000|2021-01-13 20:10:00|1365.9|1365.4|1366.3|1365.8|1366.9|1366.4|1365.9|1365.4|197
1610568900000|2021-01-13 20:15:00|1366.4|1365.9|1366.1|1365.6|1366.5|1366|1365.8|1365.3|348
1610569200000|2021-01-13 20:20:00|1366.2|1365.7|1365|1364.5|1366.2|1365.7|1364.4|1363.9|478
1610569500000|2021-01-13 20:25:00|1365.1|1364.6|1364.1|1363.6|1365.3|1364.8|1364|1363.5|487
1610569800000|2021-01-13 20:30:00|1364|1363.5|1365.4|1364.9|1365.7|1365.2|1363.9|1363.4|593
1610570100000|2021-01-13 20:35:00|1365.5|1365|1365.1|1364.6|1365.5|1365|1364.7|1364.2|662
1610570400000|2021-01-13 20:40:00|1365|1364.5|1365.1|1364.6|1365.5|1365|1365|1364.5|654
1610570700000|2021-01-13 20:45:00|1365.2|1364.7|1365|1364.5|1365.3|1364.8|1364.5|1364|649
1610571000000|2021-01-13 20:50:00|1364.8|1364.3|1364.6|1364.1|1365.3|1364.8|1364.3|1363.8|790
1610571300000|2021-01-13 20:55:00|1364.7|1364.2|1363.2|1362.7|1364.7|1364.2|1363.1|1362.6|4432
1610571600000|2021-01-13 21:00:00|1363.5|1362.5|1364|1363|1364|1363|1363|1362|645
1610571900000|2021-01-13 21:05:00|1363.9|1362.9|1363.7|1362.7|1364|1363|1363.7|1362.7|71
1610572200000|2021-01-13 21:10:00|1363.8|1362.8|1363.1|1362.1|1363.8|1362.8|1363.1|1362.1|8
1610572800000|2021-01-13 21:20:00|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|2
1610573100000|2021-01-13 21:25:00|1362.9|1361.9|1362.9|1361.9|1363.2|1362.2|1362.9|1361.9|119
1610573400000|2021-01-13 21:30:00|1363|1362|1363.4|1362.4|1363.4|1362.4|1363|1362|45
1610574000000|2021-01-13 21:40:00|1362.3|1361.3|1363|1362|1363.1|1362.1|1361.8|1360.8|25
1610574300000|2021-01-13 21:45:00|||||||||5
1610574900000|2021-01-13 21:55:00|1362|1361|1361.5|1360.5|1363.3|1362.3|1361.2|1360.2|46
1610575200000|2021-01-13 22:00:00|1361.3|1360.3|1361.5|1360.5|1361.5|1360.5|1361.2|1360.2|10
1610575500000|2021-01-13 22:05:00|1361.9|1360.9|1362.1|1361.1|1362.1|1361.1|1361.8|1360.8|7
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1361.8|1359.8|1362.6|1360.6|1361.6|1359.6|0
1610579100000|2021-01-13 23:05:00|1361.9|1359.9|1362.4|1360.4|1362.4|1360.4|1361.8|1359.8|0
1610579400000|2021-01-13 23:10:00|1362.5|1360.5|1362.8|1360.8|1363.3|1361.3|1362.4|1360.4|0
1610579700000|2021-01-13 23:15:00|1362.7|1360.7|1362.5|1360.5|1362.8|1360.8|1362.5|1360.5|0
1610580000000|2021-01-13 23:20:00|1362.4|1360.4|1362.2|1360.2|1362.5|1360.5|1362.2|1360.2|0
1610580300000|2021-01-13 23:25:00|1362.3|1360.3|1362|1360|1362.5|1360.5|1362|1360|0
1610580600000|2021-01-13 23:30:00|1362.1|1360.1|1362.1|1360.1|1362.2|1360.2|1361.8|1359.8|0
1610580900000|2021-01-13 23:35:00|1362|1360|1362.2|1360.2|1362.5|1360.5|1362|1360|0
1610581200000|2021-01-13 23:40:00|1362.1|1360.1|1362.1|1360.1|1362.3|1360.3|1361.5|1359.5|0
1610581500000|2021-01-13 23:45:00|1362|1360|1361.5|1359.5|1362.1|1360.1|1361.5|1359.5|0
1610581800000|2021-01-13 23:50:00|1361.6|1359.6|1361.6|1359.6|1362|1360|1361.6|1359.6|0
1610582100000|2021-01-13 23:55:00|1361.7|1359.7|1361.6|1359.6|1361.8|1359.8|1361.5|1359.5|0
1610582400000|2021-01-14 00:00:00|1361.5|1359.5|1362.1|1360.1|1362.3|1360.3|1361.1|1359.1|0
1610582700000|2021-01-14 00:05:00|1362|1360|1362.6|1360.6|1362.6|1360.6|1361.7|1359.7|0
1610583000000|2021-01-14 00:10:00|1362.5|1360.5|1362.4|1360.4|1362.9|1360.9|1362.3|1360.3|0
1610583300000|2021-01-14 00:15:00|1362.5|1360.5|1363.6|1361.6|1363.7|1361.7|1362.5|1360.5|0
1610583600000|2021-01-14 00:20:00|1363.5|1361.5|1363.4|1361.4|1363.6|1361.6|1363.1|1361.1|0
1610583900000|2021-01-14 00:25:00|1363.5|1361.5|1363.5|1361.5|1363.7|1361.7|1363.4|1361.4|0
1610584200000|2021-01-14 00:30:00|1363.6|1361.6|1363.4|1361.4|1363.6|1361.6|1363.2|1361.2|0
1610584500000|2021-01-14 00:35:00|1363.3|1361.3|1363.4|1361.4|1363.4|1361.4|1362.9|1360.9|0
1610584800000|2021-01-14 00:40:00|1363.5|1361.5|1363.7|1361.7|1363.8|1361.8|1363.5|1361.5|0
1610585100000|2021-01-14 00:45:00|1363.8|1361.8|1363.7|1361.7|1364|1362|1363.6|1361.6|0
1610585400000|2021-01-14 00:50:00|1363.6|1361.6|1363.7|1361.7|1363.8|1361.8|1363.6|1361.6|0
1610585700000|2021-01-14 00:55:00|1363.6|1361.6|1363.6|1361.6|1363.7|1361.7|1363.4|1361.4|0
1610586000000|2021-01-14 01:00:00|1364.8|1363.8|1365.1|1364.1|1365.1|1364.1|1363.3|1362.3|54
1610586300000|2021-01-14 01:05:00|1364.8|1363.8|1366.4|1365.4|1366.9|1365.9|1364.8|1363.8|55
1610586600000|2021-01-14 01:10:00|1367.6|1366.6|1367.1|1366.1|1368.1|1367.1|1367.1|1366.1|13
1610586900000|2021-01-14 01:15:00|1367.2|1366.2|1369.9|1368.9|1370.6|1369.6|1367.2|1366.2|93
1610587200000|2021-01-14 01:20:00|1369.4|1368.4|1369.2|1368.2|1369.4|1368.4|1369|1368|10
1610587500000|2021-01-14 01:25:00|1369.3|1368.3|1369.3|1368.3|1369.3|1368.3|1369.3|1368.3|1
1610587800000|2021-01-14 01:30:00|1368.1|1367.1|1368.4|1367.4|1368.8|1367.8|1367.5|1366.5|63
1610588100000|2021-01-14 01:35:00|1368|1367|1367|1366|1368.4|1367.4|1367|1366|17
1610588400000|2021-01-14 01:40:00|1366.6|1365.6|1365.4|1364.4|1366.9|1365.9|1365.4|1364.4|69
1610588700000|2021-01-14 01:45:00|1366.4|1365.4|1365|1364|1366.4|1365.4|1365|1364|14
1610589000000|2021-01-14 01:50:00|1364.9|1363.9|1365.2|1364.2|1365.8|1364.8|1364.9|1363.9|20
1610589300000|2021-01-14 01:55:00|1365.7|1364.7|1366.6|1365.6|1366.8|1365.8|1365.7|1364.7|7
1610589600000|2021-01-14 02:00:00|1366.8|1365.8|1365.2|1364.2|1366.8|1365.8|1365.2|1364.2|8
1610589900000|2021-01-14 02:05:00|1364.6|1363.6|1364.2|1363.2|1365.1|1364.1|1364.1|1363.1|36
1610590200000|2021-01-14 02:10:00|1363.9|1362.9|1364|1363|1364.2|1363.2|1363.4|1362.4|24
1610590500000|2021-01-14 02:15:00|1364.4|1363.4|1366.1|1365.1|1366.1|1365.1|1364.3|1363.3|87
1610590800000|2021-01-14 02:20:00|1366|1365|1365.3|1364.3|1366|1365|1365.2|1364.2|7
1610591100000|2021-01-14 02:25:00|1365.6|1364.6|1366|1365|1366.4|1365.4|1365.6|1364.6|5
1610591400000|2021-01-14 02:30:00|1365.9|1364.9|1365.2|1364.2|1365.9|1364.9|1365.1|1364.1|8
1610591700000|2021-01-14 02:35:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1
1610592000000|2021-01-14 02:40:00|1367.3|1366.3|1367.5|1366.5|1367.5|1366.5|1367.3|1366.3|4
1610592300000|2021-01-14 02:45:00|1367.6|1366.6|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|4
1610592600000|2021-01-14 02:50:00|1366.8|1365.8|1366.8|1365.8|1366.8|1365.8|1366.4|1365.4|162
1610592900000|2021-01-14 02:55:00|1366.6|1365.6|1366.9|1365.9|1366.9|1365.9|1365.6|1364.6|33
1610593200000|2021-01-14 03:00:00|1366.7|1365.7|1366|1365|1367.4|1366.4|1366|1365|9
1610593500000|2021-01-14 03:05:00|1365.9|1364.9|1366.4|1365.4|1367.4|1366.4|1365.9|1364.9|15
1610593800000|2021-01-14 03:10:00|1366.5|1365.5|1366.8|1365.8|1367.6|1366.6|1366.5|1365.5|7
1610594100000|2021-01-14 03:15:00|1367.1|1366.1|1367|1366|1367.1|1366.1|1366.5|1365.5|9
1610594400000|2021-01-14 03:20:00|1366.8|1365.8|1366.9|1365.9|1367.5|1366.5|1366.2|1365.2|39
1610594700000|2021-01-14 03:25:00|1366.8|1365.8|1366.5|1365.5|1367|1366|1366.5|1365.5|10
1610595000000|2021-01-14 03:30:00|1366.6|1365.6|1367.4|1366.4|1367.6|1366.6|1365.9|1364.9|95
1610595300000|2021-01-14 03:35:00|1367.6|1366.6|1368.9|1367.9|1369|1368|1367.6|1366.6|20
1610595600000|2021-01-14 03:40:00|1368.8|1367.8|1369.2|1368.2|1369.4|1368.4|1368.6|1367.6|23
1610595900000|2021-01-14 03:45:00|1369.6|1368.6|1368.6|1367.6|1369.6|1368.6|1368.4|1367.4|26
1610596200000|2021-01-14 03:50:00|1368.5|1367.5|1368.5|1367.5|1368.9|1367.9|1368.5|1367.5|12
1610596500000|2021-01-14 03:55:00|1368.2|1367.2|1368.1|1367.1|1369.1|1368.1|1368.1|1367.1|20
1610596800000|2021-01-14 04:00:00|1368.3|1367.3|1368.2|1367.2|1368.4|1367.4|1367.8|1366.8|11
1610597100000|2021-01-14 04:05:00|1368.4|1367.4|1367.8|1366.8|1368.4|1367.4|1367.8|1366.8|8
1610597400000|2021-01-14 04:10:00|1367.6|1366.6|1367.7|1366.7|1367.7|1366.7|1367.6|1366.6|7
1610597700000|2021-01-14 04:15:00|1367.9|1366.9|1367.4|1366.4|1368|1367|1367.4|1366.4|40
1610598000000|2021-01-14 04:20:00|1367.3|1366.3|1367|1366|1368|1367|1367|1366|19
1610598300000|2021-01-14 04:25:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1367|1366|9
1610598600000|2021-01-14 04:30:00|1366.9|1365.9|1367.3|1366.3|1367.5|1366.5|1366.9|1365.9|6
1610598900000|2021-01-14 04:35:00|1367.2|1366.2|1367.4|1366.4|1367.4|1366.4|1367.1|1366.1|9
1610599200000|2021-01-14 04:40:00|1367.2|1366.2|1366.9|1365.9|1367.5|1366.5|1366.9|1365.9|7
1610599500000|2021-01-14 04:45:00|1367.1|1366.1|1367.5|1366.5|1367.5|1366.5|1367|1366|14
1610599800000|2021-01-14 04:50:00|1367|1366|1366.6|1365.6|1367.1|1366.1|1366.6|1365.6|9
1610600100000|2021-01-14 04:55:00|1367|1366|1367.9|1366.9|1367.9|1366.9|1367|1366|14
1610600400000|2021-01-14 05:00:00|1368.2|1367.2|1366.2|1365.2|1368.2|1367.2|1366.2|1365.2|39
1610600700000|2021-01-14 05:05:00|1367|1366|1367.2|1366.2|1367.8|1366.8|1367|1366|17
1610601000000|2021-01-14 05:10:00|1367.5|1366.5|1366.6|1365.6|1367.7|1366.7|1366.6|1365.6|21
1610601300000|2021-01-14 05:15:00|1366.7|1365.7|1365.2|1364.2|1366.7|1365.7|1365.2|1364.2|93
1610601600000|2021-01-14 05:20:00|1365.3|1364.3|1365.4|1364.4|1366|1365|1365|1364|37
1610601900000|2021-01-14 05:25:00|1365.2|1364.2|1365.8|1364.8|1365.8|1364.8|1365|1364|24
1610602200000|2021-01-14 05:30:00|1365.7|1364.7|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|5
1610602500000|2021-01-14 05:35:00|1366.3|1365.3|1368.3|1367.3|1368.3|1367.3|1366.3|1365.3|4
1610602800000|2021-01-14 05:40:00|1367.9|1366.9|1367.6|1366.6|1367.9|1366.9|1367.6|1366.6|2
1610603100000|2021-01-14 05:45:00|1367.9|1366.9|1370.1|1369.1|1370.3|1369.3|1367.9|1366.9|63
1610603400000|2021-01-14 05:50:00|1369.8|1368.8|1369.5|1368.5|1369.8|1368.8|1369.4|1368.4|10
1610603700000|2021-01-14 05:55:00|1370|1369|1369.6|1368.6|1370|1369|1369.6|1368.6|20
1610604000000|2021-01-14 06:00:00|1370.2|1369.2|1369.5|1368.5|1370.5|1369.5|1369.5|1368.5|22
1610604300000|2021-01-14 06:05:00|1369.6|1368.6|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|70
1610604600000|2021-01-14 06:10:00|1369.8|1368.8|1369.5|1368.5|1370|1369|1369.5|1368.5|20
1610604900000|2021-01-14 06:15:00|1369.3|1368.3|1368.8|1367.8|1369.3|1368.3|1368.6|1367.6|58
1610605200000|2021-01-14 06:20:00|1368.4|1367.4|1367.9|1366.9|1368.4|1367.4|1367.9|1366.9|10
1610605500000|2021-01-14 06:25:00|1367.8|1366.8|1367.6|1366.6|1368.4|1367.4|1367.2|1366.2|146
1610605800000|2021-01-14 06:30:00|1367.5|1366.5|1368.7|1367.7|1368.7|1367.7|1367.3|1366.3|51
1610606100000|2021-01-14 06:35:00|1368.8|1367.8|1370.1|1369.1|1370.1|1369.1|1368.7|1367.7|20
1610606400000|2021-01-14 06:40:00|1370.4|1369.4|1370.6|1369.6|1370.6|1369.6|1370|1369|54
1610606700000|2021-01-14 06:45:00|1370.2|1369.2|1370.1|1369.1|1370.5|1369.5|1370|1369|40
1610607000000|2021-01-14 06:50:00|1370|1369|1370.5|1369.5|1371.2|1370.2|1370|1369|98
1610607300000|2021-01-14 06:55:00|1370.6|1369.6|1370.7|1369.7|1370.7|1369.7|1370.3|1369.3|38
1610607600000|2021-01-14 07:00:00|1370.9|1369.9|1370.3|1369.3|1371.2|1370.2|1370|1369|28
1610607900000|2021-01-14 07:05:00|1369.7|1368.7|1369|1368|1369.8|1368.8|1368.7|1367.7|41
1610608200000|2021-01-14 07:10:00|1368.9|1367.9|1369.3|1368.3|1369.3|1368.3|1368.9|1367.9|16
1610608500000|2021-01-14 07:15:00|1369.2|1368.2|1369.2|1368.2|1369.4|1368.4|1369.1|1368.1|12
1610608800000|2021-01-14 07:20:00|1368.9|1367.9|1369.7|1368.7|1369.8|1368.8|1368.7|1367.7|21
1610609100000|2021-01-14 07:25:00|1369.8|1368.8|1370.1|1369.1|1370.2|1369.2|1369.6|1368.6|31
1610609400000|2021-01-14 07:30:00|1369.7|1368.7|1369.9|1368.9|1370|1369|1369.4|1368.4|32
1610609700000|2021-01-14 07:35:00|1370|1369|1370.5|1369.5|1370.7|1369.7|1370|1369|47
1610610000000|2021-01-14 07:40:00|1370.3|1369.3|1371|1370|1371.1|1370.1|1370.3|1369.3|40
1610610300000|2021-01-14 07:45:00|1371.1|1370.1|1371.3|1370.3|1371.5|1370.5|1371.1|1370.1|57
1610610600000|2021-01-14 07:50:00|1371.1|1370.1|1370.7|1369.7|1371.1|1370.1|1370.3|1369.3|122
1610610900000|2021-01-14 07:55:00|1370.8|1369.8|1371.3|1370.3|1372|1371|1370.7|1369.7|148
1610611200000|2021-01-14 08:00:00|1371.4|1370.4|1370.8|1369.8|1371.5|1370.5|1370.5|1369.5|338
1610611500000|2021-01-14 08:05:00|1370.7|1369.7|1371.9|1370.9|1372.1|1371.1|1370.3|1369.3|428
1610611800000|2021-01-14 08:10:00|1372.1|1371.1|1372.4|1371.4|1373.1|1372.1|1372.1|1371.1|221
1610612100000|2021-01-14 08:15:00|1372.3|1371.3|1373.7|1372.7|1373.9|1372.9|1372|1371|216
1610612400000|2021-01-14 08:20:00|1373.8|1372.8|1374|1373|1374.2|1373.2|1373.5|1372.5|164
1610612700000|2021-01-14 08:25:00|1374.1|1373.1|1374|1373|1374.4|1373.4|1373.9|1372.9|301
1610613000000|2021-01-14 08:30:00|1373.9|1372.9|1373.6|1372.6|1374.1|1373.1|1373.3|1372.3|186
1610613300000|2021-01-14 08:35:00|1373.7|1372.7|1374.3|1373.3|1374.5|1373.5|1373.7|1372.7|130
1610613600000|2021-01-14 08:40:00|1374.4|1373.4|1374.9|1373.9|1375.3|1374.3|1374.4|1373.4|302
1610613900000|2021-01-14 08:45:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.9|1373.9|186
1610614200000|2021-01-14 08:50:00|1375.3|1374.3|1375.5|1374.5|1375.7|1374.7|1375.3|1374.3|193
1610614500000|2021-01-14 08:55:00|1375.4|1374.4|1374.9|1373.9|1375.6|1374.6|1374.9|1373.9|100
1610614800000|2021-01-14 09:00:00|1375.1|1374.1|1374.6|1373.6|1375.1|1374.1|1373.8|1372.8|95
1610615100000|2021-01-14 09:05:00|1374.4|1373.4|1374.5|1373.5|1374.7|1373.7|1374.2|1373.2|49
1610615400000|2021-01-14 09:10:00|1374.4|1373.4|1373.9|1372.9|1374.8|1373.8|1373.9|1372.9|110
1610615700000|2021-01-14 09:15:00|1374|1373|1373.6|1372.6|1374.4|1373.4|1373.6|1372.6|130
1610616000000|2021-01-14 09:20:00|1373.7|1372.7|1374.3|1373.3|1374.4|1373.4|1373.6|1372.6|162
1610616300000|2021-01-14 09:25:00|1374.2|1373.2|1373.7|1372.7|1374.6|1373.6|1373.6|1372.6|107
1610616600000|2021-01-14 09:30:00|1373.6|1372.6|1374.5|1373.5|1374.5|1373.5|1373.5|1372.5|151
1610616900000|2021-01-14 09:35:00|1374.4|1373.4|1375.2|1374.2|1375.2|1374.2|1374.4|1373.4|70
1610617200000|2021-01-14 09:40:00|1375.3|1374.3|1374.9|1373.9|1375.6|1374.6|1374.9|1373.9|115
1610617500000|2021-01-14 09:45:00|1374.8|1373.8|1375.8|1374.8|1375.8|1374.8|1374.8|1373.8|65
1610617800000|2021-01-14 09:50:00|1375.9|1374.9|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|102
1610618100000|2021-01-14 09:55:00|1375.7|1374.7|1375.9|1374.9|1375.9|1374.9|1375.5|1374.5|135
1610618400000|2021-01-14 10:00:00|1375.8|1374.8|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|149
1610618700000|2021-01-14 10:05:00|1375.4|1374.4|1375.5|1374.5|1375.7|1374.7|1375.2|1374.2|142
1610619000000|2021-01-14 10:10:00|1375.4|1374.4|1375.8|1374.8|1375.8|1374.8|1375.4|1374.4|135
1610619300000|2021-01-14 10:15:00|1375.7|1374.7|1376|1375|1376.2|1375.2|1375.5|1374.5|256
1610619600000|2021-01-14 10:20:00|1375.9|1374.9|1375.6|1374.6|1376.1|1375.1|1375.6|1374.6|178
1610619900000|2021-01-14 10:25:00|1375.7|1374.7|1375.1|1374.1|1375.9|1374.9|1374.7|1373.7|205
1610620200000|2021-01-14 10:30:00|1375|1374|1375.2|1374.2|1375.5|1374.5|1374.9|1373.9|100
1610620500000|2021-01-14 10:35:00|1375.4|1374.4|1374|1373|1375.5|1374.5|1373.7|1372.7|287
1610620800000|2021-01-14 10:40:00|1374.2|1373.2|1374.9|1373.9|1375.1|1374.1|1374.2|1373.2|188
1610621100000|2021-01-14 10:45:00|1375|1374|1374.8|1373.8|1375.1|1374.1|1374.4|1373.4|289
1610621400000|2021-01-14 10:50:00|1374.7|1373.7|1374.7|1373.7|1374.8|1373.8|1374|1373|194
1610621700000|2021-01-14 10:55:00|1374.6|1373.6|1375.1|1374.1|1375.2|1374.2|1374.3|1373.3|159
1610622000000|2021-01-14 11:00:00|1375|1374|1375.4|1374.4|1375.5|1374.5|1374.7|1373.7|152
1610622300000|2021-01-14 11:05:00|1375.5|1374.5|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|182
1610622600000|2021-01-14 11:10:00|1375.6|1374.6|1375.2|1374.2|1375.6|1374.6|1374.4|1373.4|184
1610622900000|2021-01-14 11:15:00|1375.4|1374.4|1375.9|1374.9|1375.9|1374.9|1375.4|1374.4|138
1610623200000|2021-01-14 11:20:00|1375.8|1374.8|1375.6|1374.6|1376|1375|1375.5|1374.5|306
1610623500000|2021-01-14 11:25:00|1375.7|1374.7|1374.9|1373.9|1375.7|1374.7|1374.5|1373.5|186
1610623800000|2021-01-14 11:30:00|1375|1374|1375|1374|1375.3|1374.3|1374.7|1373.7|181
1610624100000|2021-01-14 11:35:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.8|1373.8|149
1610624400000|2021-01-14 11:40:00|1374.9|1373.9|1375.1|1374.1|1375.1|1374.1|1374.6|1373.6|195
1610624700000|2021-01-14 11:45:00|1375|1374|1375.4|1374.4|1375.5|1374.5|1374.7|1373.7|309
1610625000000|2021-01-14 11:50:00|1375.5|1374.5|1375.2|1374.2|1375.5|1374.5|1375.2|1374.2|144
1610625300000|2021-01-14 11:55:00|1375.3|1374.3|1375.7|1374.7|1375.7|1374.7|1375.3|1374.3|148
1610625600000|2021-01-14 12:00:00|1375.6|1374.6|1375.4|1374.4|1375.9|1374.9|1375.2|1374.2|193
1610625900000|2021-01-14 12:05:00|1375.5|1374.5|1375.8|1374.8|1375.9|1374.9|1375.4|1374.4|135
1610626200000|2021-01-14 12:10:00|1375.9|1374.9|1376.1|1375.1|1376.1|1375.1|1375.7|1374.7|155
1610626500000|2021-01-14 12:15:00|1376|1375|1377|1376|1377|1376|1375.9|1374.9|157
1610626800000|2021-01-14 12:20:00|1376.9|1375.9|1375.9|1374.9|1377|1376|1375.9|1374.9|140
1610627100000|2021-01-14 12:25:00|1375.8|1374.8|1376.2|1375.2|1376.2|1375.2|1375.5|1374.5|213
1610627400000|2021-01-14 12:30:00|1376.1|1375.1|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|130
1610627700000|2021-01-14 12:35:00|1375.9|1374.9|1376.1|1375.1|1376.1|1375.1|1375.6|1374.6|159
1610628000000|2021-01-14 12:40:00|1376|1375|1376.1|1375.1|1376.5|1375.5|1375.8|1374.8|171
1610628300000|2021-01-14 12:45:00|1376|1375|1376|1375|1376.3|1375.3|1375.9|1374.9|116
1610628600000|2021-01-14 12:50:00|1376.1|1375.1|1376.2|1375.2|1376.3|1375.3|1376|1375|138
1610628900000|2021-01-14 12:55:00|1376.1|1375.1|1376|1375|1376.5|1375.5|1375.8|1374.8|114
1610629200000|2021-01-14 13:00:00|1375.9|1374.9|1374.5|1373.5|1375.9|1374.9|1374.4|1373.4|396
1610629500000|2021-01-14 13:05:00|1374.6|1373.6|1375.7|1374.7|1375.7|1374.7|1374.4|1373.4|198
1610629800000|2021-01-14 13:10:00|1375.9|1374.9|1376|1375|1376.6|1375.6|1375.7|1374.7|168
1610630100000|2021-01-14 13:15:00|1375.8|1374.8|1375.9|1374.9|1376.1|1375.1|1375.5|1374.5|183
1610630400000|2021-01-14 13:20:00|1375.8|1374.8|1375.7|1374.7|1375.9|1374.9|1375.5|1374.5|149
1610630700000|2021-01-14 13:25:00|1375.6|1374.6|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|268
1610631000000|2021-01-14 13:30:00|1375.6|1374.6|1375.5|1374.5|1376|1375|1375.3|1374.3|252
1610631300000|2021-01-14 13:35:00|1375.6|1374.6|1376.2|1375.2|1376.3|1375.3|1375.5|1374.5|184
1610631600000|2021-01-14 13:40:00|1376.1|1375.1|1375.9|1374.9|1376.2|1375.2|1375.2|1374.2|204
1610631900000|2021-01-14 13:45:00|1375.8|1374.8|1377.3|1376.3|1377.3|1376.3|1375.7|1374.7|377
1610632200000|2021-01-14 13:50:00|1377.2|1376.2|1377|1376|1377.3|1376.3|1376.6|1375.6|171
1610632500000|2021-01-14 13:55:00|1376.9|1375.9|1377|1376|1377.4|1376.4|1376.8|1375.8|242
1610632800000|2021-01-14 14:00:00|1377.1|1376.1|1377.8|1376.8|1378|1377|1376.9|1375.9|651
1610633100000|2021-01-14 14:05:00|1377.9|1376.9|1378.4|1377.4|1378.4|1377.4|1377.9|1376.9|368
1610633400000|2021-01-14 14:10:00|1378.5|1377.5|1378.8|1377.8|1379.2|1378.2|1378.4|1377.4|337
1610633700000|2021-01-14 14:15:00|1378.9|1377.9|1378.2|1377.2|1378.9|1377.9|1377.8|1376.8|429
1610634000000|2021-01-14 14:20:00|1378.3|1377.3|1378.2|1377.2|1378.5|1377.5|1377.8|1376.8|237
1610634300000|2021-01-14 14:25:00|1378.3|1377.3|1378.8|1377.8|1379.4|1378.4|1378.1|1377.1|584
1610634600000|2021-01-14 14:30:00|1378.5|1378|1376.6|1376.1|1378.6|1378.1|1375.7|1375.2|3596
1610634900000|2021-01-14 14:35:00|1376.5|1376|1377.9|1377.4|1378.2|1377.7|1376.4|1375.9|1425
1610635200000|2021-01-14 14:40:00|1378|1377.5|1377.2|1376.7|1378.4|1377.9|1376.4|1375.9|1213
1610635500000|2021-01-14 14:45:00|1377.3|1376.8|1377.3|1376.8|1377.4|1376.9|1375.7|1375.2|1299
1610635800000|2021-01-14 14:50:00|1377.4|1376.9|1377|1376.5|1377.8|1377.3|1376.3|1375.8|840
1610636100000|2021-01-14 14:55:00|1376.9|1376.4|1376.4|1375.9|1377.6|1377.1|1376.4|1375.9|1030
1610636400000|2021-01-14 15:00:00|1376.5|1376|1377.9|1377.4|1378.4|1377.9|1375.8|1375.3|1416
1610636700000|2021-01-14 15:05:00|1378|1377.5|1378|1377.5|1378.4|1377.9|1377.5|1377|907
1610637000000|2021-01-14 15:10:00|1378.1|1377.6|1378.7|1378.2|1379.6|1379.1|1377.6|1377.1|1123
1610637300000|2021-01-14 15:15:00|1378.8|1378.3|1380.6|1380.1|1380.6|1380.1|1378.6|1378.1|1444
1610637600000|2021-01-14 15:20:00|1380.5|1380|1379.7|1379.2|1380.7|1380.2|1379.4|1378.9|612
1610637900000|2021-01-14 15:25:00|1379.6|1379.1|1379.9|1379.4|1380|1379.5|1379.2|1378.7|1013
1610638200000|2021-01-14 15:30:00|1380|1379.5|1379.9|1379.4|1380.2|1379.7|1379.4|1378.9|1073
1610638500000|2021-01-14 15:35:00|1380|1379.5|1379.8|1379.3|1380.1|1379.6|1379.1|1378.6|1041
1610638800000|2021-01-14 15:40:00|1379.9|1379.4|1380.3|1379.8|1380.3|1379.8|1379.5|1379|1014
1610639100000|2021-01-14 15:45:00|1380.4|1379.9|1380.5|1380|1380.9|1380.4|1380|1379.5|953
1610639400000|2021-01-14 15:50:00|1380.6|1380.1|1381.7|1381.2|1382|1381.5|1380.3|1379.8|1739
1610639700000|2021-01-14 15:55:00|1381.8|1381.3|1382|1381.5|1382.1|1381.6|1381|1380.5|991
1610640000000|2021-01-14 16:00:00|1382.1|1381.6|1382|1381.5|1382.9|1382.4|1381.8|1381.3|1096
1610640300000|2021-01-14 16:05:00|1382.1|1381.6|1382.3|1381.8|1382.8|1382.3|1382.1|1381.6|1341
1610640600000|2021-01-14 16:10:00|1382.4|1381.9|1383|1382.5|1383.2|1382.7|1382.3|1381.8|1079
1610640900000|2021-01-14 16:15:00|1382.9|1382.4|1382|1381.5|1383.1|1382.6|1381.9|1381.4|621
1610641200000|2021-01-14 16:20:00|1382.1|1381.6|1382.5|1382|1382.6|1382.1|1381.6|1381.1|795
1610641500000|2021-01-14 16:25:00|1382.6|1382.1|1383.2|1382.7|1383.4|1382.9|1382.2|1381.7|1109
1610641800000|2021-01-14 16:30:00|1383.3|1382.8|1383.3|1382.8|1383.7|1383.2|1383.1|1382.6|932
1610642100000|2021-01-14 16:35:00|1383.2|1382.7|1382.4|1381.9|1383.3|1382.8|1381.8|1381.3|879
1610642400000|2021-01-14 16:40:00|1382.6|1382.1|1383.4|1382.9|1383.4|1382.9|1382.6|1382.1|453
1610642700000|2021-01-14 16:45:00|1383.3|1382.8|1383.7|1383.2|1384|1383.5|1383|1382.5|511
1610643000000|2021-01-14 16:50:00|1383.8|1383.3|1383.6|1383.1|1384.2|1383.7|1383.4|1382.9|549
1610643300000|2021-01-14 16:55:00|1383.7|1383.2|1384.1|1383.6|1384.1|1383.6|1383.5|1383|508
1610643600000|2021-01-14 17:00:00|1384|1383.5|1384.2|1383.7|1384.5|1384|1384|1383.5|439
1610643900000|2021-01-14 17:05:00|1384.1|1383.6|1384|1383.5|1384.5|1384|1383.7|1383.2|308
1610644200000|2021-01-14 17:10:00|1383.9|1383.4|1384.1|1383.6|1384.2|1383.7|1383.4|1382.9|420
1610644500000|2021-01-14 17:15:00|1384|1383.5|1384.2|1383.7|1384.4|1383.9|1383.5|1383|295
1610644800000|2021-01-14 17:20:00|1384.1|1383.6|1384.8|1384.3|1385|1384.5|1384.1|1383.6|253
1610645100000|2021-01-14 17:25:00|1384.9|1384.4|1384.4|1383.9|1385.1|1384.6|1384.4|1383.9|327
1610645400000|2021-01-14 17:30:00|1384.5|1384|1384.5|1384|1385.1|1384.6|1384.3|1383.8|279
1610645700000|2021-01-14 17:35:00|1384.4|1383.9|1383.3|1382.8|1384.6|1384.1|1383.3|1382.8|260
1610646000000|2021-01-14 17:40:00|1383.2|1382.7|1381.2|1380.7|1383.2|1382.7|1381.2|1380.7|1069
1610646300000|2021-01-14 17:45:00|1381.3|1380.8|1381.9|1381.4|1382.1|1381.6|1380.6|1380.1|609
1610646600000|2021-01-14 17:50:00|1382|1381.5|1383|1382.5|1383.6|1383.1|1382|1381.5|386
1610646900000|2021-01-14 17:55:00|1383.1|1382.6|1383.5|1383|1383.8|1383.3|1383.1|1382.6|321
1610647200000|2021-01-14 18:00:00|1383.4|1382.9|1384|1383.5|1384.5|1384|1383.4|1382.9|190
1610647500000|2021-01-14 18:05:00|1383.9|1383.4|1383.8|1383.3|1384.1|1383.6|1383.5|1383|187
1610647800000|2021-01-14 18:10:00|1383.9|1383.4|1383|1382.5|1383.9|1383.4|1382.9|1382.4|243
1610648100000|2021-01-14 18:15:00|1382.9|1382.4|1382.2|1381.7|1382.9|1382.4|1381.9|1381.4|335
1610648400000|2021-01-14 18:20:00|1382.3|1381.8|1381.9|1381.4|1383.1|1382.6|1381.3|1380.8|1102
1610648700000|2021-01-14 18:25:00|1382|1381.5|1380|1379.5|1382|1381.5|1379.8|1379.3|785
1610649000000|2021-01-14 18:30:00|1380.1|1379.6|1380|1379.5|1381|1380.5|1379.6|1379.1|890
1610649300000|2021-01-14 18:35:00|1380.2|1379.7|1382|1381.5|1382|1381.5|1380|1379.5|621
1610649600000|2021-01-14 18:40:00|1381.9|1381.4|1380.5|1380|1382|1381.5|1380.5|1380|454
1610649900000|2021-01-14 18:45:00|1380.6|1380.1|1380.2|1379.7|1380.6|1380.1|1379.2|1378.7|1081
1610650200000|2021-01-14 18:50:00|1380.4|1379.9|1379.3|1378.8|1380.4|1379.9|1379.1|1378.6|432
1610650500000|2021-01-14 18:55:00|1379.4|1378.9|1379.2|1378.7|1380.1|1379.6|1379.2|1378.7|632
1610650800000|2021-01-14 19:00:00|1379.3|1378.8|1380.3|1379.8|1380.5|1380|1378.8|1378.3|522
1610651100000|2021-01-14 19:05:00|1380.2|1379.7|1380.9|1380.4|1380.9|1380.4|1379.8|1379.3|449
1610651400000|2021-01-14 19:10:00|1381|1380.5|1380.7|1380.2|1381|1380.5|1380|1379.5|233
1610651700000|2021-01-14 19:15:00|1380.8|1380.3|1380.3|1379.8|1381|1380.5|1380.3|1379.8|207
1610652000000|2021-01-14 19:20:00|1380.4|1379.9|1380.2|1379.7|1380.5|1380|1379.6|1379.1|288
1610652300000|2021-01-14 19:25:00|1380.1|1379.6|1380.6|1380.1|1380.6|1380.1|1379.2|1378.7|309
1610652600000|2021-01-14 19:30:00|1380.5|1380|1380.7|1380.2|1380.8|1380.3|1380.2|1379.7|262
1610652900000|2021-01-14 19:35:00|1380.8|1380.3|1379.9|1379.4|1380.8|1380.3|1379.7|1379.2|264
1610653200000|2021-01-14 19:40:00|1380|1379.5|1378.6|1378.1|1380.1|1379.6|1378.5|1378|454
1610653500000|2021-01-14 19:45:00|1378.7|1378.2|1378.6|1378.1|1378.9|1378.4|1378.4|1377.9|344
1610653800000|2021-01-14 19:50:00|1378.7|1378.2|1377.4|1376.9|1378.8|1378.3|1377.1|1376.6|1405
1610654100000|2021-01-14 19:55:00|1377.3|1376.8|1377.7|1377.2|1378.2|1377.7|1376.6|1376.1|788
1610654400000|2021-01-14 20:00:00|1377.8|1377.3|1378.1|1377.6|1378.5|1378|1377.7|1377.2|834
1610654700000|2021-01-14 20:05:00|1378|1377.5|1378.1|1377.6|1378.6|1378.1|1377.8|1377.3|621
1610655000000|2021-01-14 20:10:00|1378.2|1377.7|1377.6|1377.1|1378.7|1378.2|1377.3|1376.8|735
1610655300000|2021-01-14 20:15:00|1377.7|1377.2|1375.3|1374.8|1378|1377.5|1375.3|1374.8|432
1610655600000|2021-01-14 20:20:00|1375.4|1374.9|1375.4|1374.9|1376.6|1376.1|1375.4|1374.9|719
1610655900000|2021-01-14 20:25:00|1375.3|1374.8|1376|1375.5|1376|1375.5|1375.1|1374.6|866
1610656200000|2021-01-14 20:30:00|1375.9|1375.4|1377.3|1376.8|1377.5|1377|1375.5|1375|696
1610656500000|2021-01-14 20:35:00|1377.4|1376.9|1377.7|1377.2|1378.1|1377.6|1376.9|1376.4|710
1610656800000|2021-01-14 20:40:00|1377.8|1377.3|1378.5|1378|1378.6|1378.1|1377.6|1377.1|422
1610657100000|2021-01-14 20:45:00|1378.4|1377.9|1377.7|1377.2|1378.6|1378.1|1377.3|1376.8|657
1610657400000|2021-01-14 20:50:00|1377.6|1377.1|1376.6|1376.1|1377.8|1377.3|1376.4|1375.9|853
1610657700000|2021-01-14 20:55:00|1376.7|1376.2|1375.7|1375.2|1376.9|1376.4|1374.6|1374.1|8812
1610658000000|2021-01-14 21:00:00|1376.1|1375.1|1376.4|1375.4|1377.1|1376.1|1375.6|1374.6|1112
1610658300000|2021-01-14 21:05:00|1376.8|1375.8|1376.9|1375.9|1376.9|1375.9|1376.4|1375.4|38
1610658600000|2021-01-14 21:10:00|1376.8|1375.8|1376.5|1375.5|1377.2|1376.2|1376.5|1375.5|25
1610658900000|2021-01-14 21:15:00|1376|1375|1376.7|1375.7|1376.7|1375.7|1375.9|1374.9|173
1610659200000|2021-01-14 21:20:00|1376.6|1375.6|1376.6|1375.6|1376.6|1375.6|1376.6|1375.6|1
1610659500000|2021-01-14 21:25:00|1375.5|1374.5|1375.6|1374.6|1375.8|1374.8|1375.5|1374.5|67
1610659800000|2021-01-14 21:30:00|1375.8|1374.8|1376|1375|1376|1375|1375.2|1374.2|50
1610660700000|2021-01-14 21:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.2|1374.2|6
1610661000000|2021-01-14 21:50:00|1375.4|1374.4|1375.2|1374.2|1375.4|1374.4|1375.2|1374.2|19
1610661300000|2021-01-14 21:55:00|1374.6|1373.6|1374.5|1373.5|1374.6|1373.6|1374.5|1373.5|26
1610661600000|2021-01-14 22:00:00|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1376|1374|1376.1|1374.1|1374.6|1372.6|0
1610665500000|2021-01-14 23:05:00|1375.9|1373.9|1375.4|1373.4|1376|1374|1375.3|1373.3|0
1610665800000|2021-01-14 23:10:00|1375.5|1373.5|1376.1|1374.1|1376.2|1374.2|1375.5|1373.5|0
1610666100000|2021-01-14 23:15:00|1376.2|1374.2|1376.8|1374.8|1376.9|1374.9|1375.7|1373.7|0
1610666400000|2021-01-14 23:20:00|1376.7|1374.7|1376.4|1374.4|1376.7|1374.7|1376.3|1374.3|0
1610666700000|2021-01-14 23:25:00|1376.3|1374.3|1376.8|1374.8|1376.9|1374.9|1376.3|1374.3|0
1610667000000|2021-01-14 23:30:00|1376.9|1374.9|1377.2|1375.2|1377.3|1375.3|1376.7|1374.7|0
1610667300000|2021-01-14 23:35:00|1377.1|1375.1|1377.1|1375.1|1377.3|1375.3|1377|1375|0
1610667600000|2021-01-14 23:40:00|1377|1375|1376.5|1374.5|1377.2|1375.2|1376.3|1374.3|0
1610667900000|2021-01-14 23:45:00|1376.6|1374.6|1376.8|1374.8|1377|1375|1376.5|1374.5|0
1610668200000|2021-01-14 23:50:00|1376.9|1374.9|1376.3|1374.3|1377|1375|1376.3|1374.3|0
1610668500000|2021-01-14 23:55:00|1376.2|1374.2|1376.4|1374.4|1376.6|1374.6|1376.1|1374.1|0
1610668800000|2021-01-15 00:00:00|1376.3|1374.3|1375.3|1373.3|1376.3|1374.3|1374.8|1372.8|0
1610669100000|2021-01-15 00:05:00|1375.2|1373.2|1375.1|1373.1|1375.5|1373.5|1374.7|1372.7|0
1610669400000|2021-01-15 00:10:00|1375|1373|1375.5|1373.5|1375.7|1373.7|1374.3|1372.3|0
1610669700000|2021-01-15 00:15:00|1375.6|1373.6|1375.8|1373.8|1376|1374|1375.1|1373.1|0
1610670000000|2021-01-15 00:20:00|1375.9|1373.9|1376.2|1374.2|1376.5|1374.5|1375.8|1373.8|0
1610670300000|2021-01-15 00:25:00|1376.3|1374.3|1376.5|1374.5|1376.8|1374.8|1376.1|1374.1|0
1610670600000|2021-01-15 00:30:00|1376.6|1374.6|1375.9|1373.9|1376.7|1374.7|1375.8|1373.8|0
1610670900000|2021-01-15 00:35:00|1376|1374|1373.6|1371.6|1376.3|1374.3|1373.1|1371.1|0
1610671200000|2021-01-15 00:40:00|1373.7|1371.7|1374.5|1372.5|1374.5|1372.5|1373.1|1371.1|0
1610671500000|2021-01-15 00:45:00|1374.4|1372.4|1374.5|1372.5|1375.2|1373.2|1374.1|1372.1|0
1610671800000|2021-01-15 00:50:00|1374.4|1372.4|1374.2|1372.2|1374.7|1372.7|1373.8|1371.8|0
1610672100000|2021-01-15 00:55:00|1374.3|1372.3|1374|1372|1374.4|1372.4|1373.3|1371.3|0
1610672400000|2021-01-15 01:00:00|1373.9|1371.9|1369.8|1368.8|1374.5|1373.5|1367.7|1366.7|287
1610672700000|2021-01-15 01:05:00|1371.2|1370.2|1370.6|1369.6|1371.2|1370.2|1369.7|1368.7|17
1610673000000|2021-01-15 01:10:00|1371.1|1370.1|1372|1371|1372|1371|1371.1|1370.1|55
1610673300000|2021-01-15 01:15:00|1372.3|1371.3|1372.5|1371.5|1373.7|1372.7|1372.3|1371.3|20
1610673600000|2021-01-15 01:20:00|1372.9|1371.9|1373.5|1372.5|1373.5|1372.5|1372.8|1371.8|6
1610673900000|2021-01-15 01:25:00|1372.4|1371.4|1372.3|1371.3|1372.7|1371.7|1372.3|1371.3|18
1610674200000|2021-01-15 01:30:00|1373.2|1372.2|1373.3|1372.3|1373.8|1372.8|1372.1|1371.1|24
1610674500000|2021-01-15 01:35:00|1372.8|1371.8|1371.7|1370.7|1372.8|1371.8|1371.5|1370.5|32
1610674800000|2021-01-15 01:40:00|1372|1371|1371.8|1370.8|1372.3|1371.3|1371.8|1370.8|34
1610675100000|2021-01-15 01:45:00|1371.3|1370.3|1370.8|1369.8|1371.8|1370.8|1369.6|1368.6|23
1610675400000|2021-01-15 01:50:00|1370.9|1369.9|1369.7|1368.7|1371.5|1370.5|1369.7|1368.7|19
1610675700000|2021-01-15 01:55:00|1369.8|1368.8|1369.2|1368.2|1370.1|1369.1|1368.3|1367.3|42
1610676000000|2021-01-15 02:00:00|1369.5|1368.5|1369.8|1368.8|1370.4|1369.4|1369.5|1368.5|12
1610676300000|2021-01-15 02:05:00|1369.9|1368.9|1371.4|1370.4|1371.6|1370.6|1369.9|1368.9|24
1610676600000|2021-01-15 02:10:00|1371.5|1370.5|1370.4|1369.4|1371.6|1370.6|1370.2|1369.2|28
1610676900000|2021-01-15 02:15:00|1370.5|1369.5|1371.2|1370.2|1371.2|1370.2|1370.5|1369.5|7
1610677200000|2021-01-15 02:20:00|1370.9|1369.9|1372.3|1371.3|1373.6|1372.6|1370.9|1369.9|73
1610677500000|2021-01-15 02:25:00|1372.6|1371.6|1372.2|1371.2|1372.6|1371.6|1372.1|1371.1|7
1610677800000|2021-01-15 02:30:00|1372.5|1371.5|1372.6|1371.6|1372.6|1371.6|1372.3|1371.3|18
1610678100000|2021-01-15 02:35:00|1374.8|1373.8|1375.1|1374.1|1375.5|1374.5|1374.1|1373.1|17
1610678400000|2021-01-15 02:40:00|1374.9|1373.9|1375.5|1374.5|1375.7|1374.7|1374.9|1373.9|51
1610678700000|2021-01-15 02:45:00|1375.4|1374.4|1376.5|1375.5|1376.5|1375.5|1375.4|1374.4|10
1610679000000|2021-01-15 02:50:00|1377.5|1376.5|1377.4|1376.4|1378.1|1377.1|1377.4|1376.4|27
1610679300000|2021-01-15 02:55:00|1377.1|1376.1|1377.6|1376.6|1378.2|1377.2|1377.1|1376.1|51
1610679600000|2021-01-15 03:00:00|1378.4|1377.4|1380.3|1379.3|1380.5|1379.5|1378.4|1377.4|106
1610679900000|2021-01-15 03:05:00|1380|1379|1379.9|1378.9|1380.1|1379.1|1379.9|1378.9|8
1610680200000|2021-01-15 03:10:00|1380|1379|1378.5|1377.5|1380|1379|1377.9|1376.9|13
1610680500000|2021-01-15 03:15:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.2|1376.2|8
1610680800000|2021-01-15 03:20:00|1378.6|1377.6|1379.6|1378.6|1379.8|1378.8|1378.4|1377.4|20
1610681100000|2021-01-15 03:25:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1377.3|1376.3|9
1610681400000|2021-01-15 03:30:00|1378.5|1377.5|1377.6|1376.6|1378.6|1377.6|1377.6|1376.6|9
1610681700000|2021-01-15 03:35:00|1377.4|1376.4|1376.4|1375.4|1377.4|1376.4|1376|1375|19
1610682000000|2021-01-15 03:40:00|1375.9|1374.9|1375.8|1374.8|1376.4|1375.4|1375.5|1374.5|14
1610682300000|2021-01-15 03:45:00|1375.7|1374.7|1373.8|1372.8|1375.8|1374.8|1373.8|1372.8|36
1610682600000|2021-01-15 03:50:00|1373|1372|1372.1|1371.1|1373.4|1372.4|1372.1|1371.1|26
1610682900000|2021-01-15 03:55:00|1372|1371|1370.9|1369.9|1372|1371|1370.7|1369.7|28
1610683200000|2021-01-15 04:00:00|1371.2|1370.2|1369|1368|1371.2|1370.2|1369|1368|19
1610683500000|2021-01-15 04:05:00|1368.9|1367.9|1369.9|1368.9|1369.9|1368.9|1368.6|1367.6|30
1610683800000|2021-01-15 04:10:00|1370.2|1369.2|1368.8|1367.8|1370.2|1369.2|1368.8|1367.8|47
1610684100000|2021-01-15 04:15:00|1369|1368|1368.6|1367.6|1369.3|1368.3|1368.6|1367.6|29
1610684400000|2021-01-15 04:20:00|1368.4|1367.4|1368.3|1367.3|1368.9|1367.9|1368|1367|37
1610684700000|2021-01-15 04:25:00|1368.7|1367.7|1368.8|1367.8|1368.8|1367.8|1368.3|1367.3|53
1610685000000|2021-01-15 04:30:00|1369.2|1368.2|1370|1369|1370|1369|1369.2|1368.2|14
1610685300000|2021-01-15 04:35:00|1370.2|1369.2|1370.3|1369.3|1370.8|1369.8|1369.9|1368.9|24
1610685600000|2021-01-15 04:40:00|1370.8|1369.8|1371.1|1370.1|1371.1|1370.1|1370.6|1369.6|6
1610685900000|2021-01-15 04:45:00|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|1
1610686200000|2021-01-15 04:50:00|1369.8|1368.8|1370.5|1369.5|1370.6|1369.6|1369.8|1368.8|5
1610686500000|2021-01-15 04:55:00|1370.1|1369.1|1369.1|1368.1|1370.1|1369.1|1369.1|1368.1|3
1610686800000|2021-01-15 05:00:00|1369.2|1368.2|1366.5|1365.5|1369.2|1368.2|1366.2|1365.2|39
1610687100000|2021-01-15 05:05:00|1366.4|1365.4|1366.2|1365.2|1366.4|1365.4|1365.7|1364.7|11
1610687400000|2021-01-15 05:10:00|1364.7|1363.7|1366.6|1365.6|1366.6|1365.6|1364.1|1363.1|170
1610687700000|2021-01-15 05:15:00|1366.8|1365.8|1362.9|1361.9|1366.9|1365.9|1362.3|1361.3|218
1610688000000|2021-01-15 05:20:00|1363.3|1362.3|1363.3|1362.3|1363.3|1362.3|1362.9|1361.9|7
1610688300000|2021-01-15 05:25:00|1363.9|1362.9|1364.5|1363.5|1364.8|1363.8|1363.7|1362.7|22
1610688600000|2021-01-15 05:30:00|1364.4|1363.4|1365.9|1364.9|1365.9|1364.9|1364.3|1363.3|18
1610688900000|2021-01-15 05:35:00|||||||||1
1610689200000|2021-01-15 05:40:00|1365.8|1364.8|1367.3|1366.3|1367.5|1366.5|1365.8|1364.8|15
1610689500000|2021-01-15 05:45:00|1366.9|1365.9|1365.4|1364.4|1367.2|1366.2|1365.4|1364.4|15
1610689800000|2021-01-15 05:50:00|1364.7|1363.7|1364.9|1363.9|1365.1|1364.1|1364.4|1363.4|15
1610690100000|2021-01-15 05:55:00|1365.1|1364.1|1365.4|1364.4|1365.4|1364.4|1364.8|1363.8|11
1610690400000|2021-01-15 06:00:00|1366.5|1365.5|1365|1364|1366.8|1365.8|1364.8|1363.8|225
1610690700000|2021-01-15 06:05:00|1365.1|1364.1|1367.2|1366.2|1367.7|1366.7|1365.1|1364.1|62
1610691000000|2021-01-15 06:10:00|1367.4|1366.4|1366.7|1365.7|1367.8|1366.8|1366.1|1365.1|60
1610691300000|2021-01-15 06:15:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1366.7|1365.7|22
1610691600000|2021-01-15 06:20:00|1367.3|1366.3|1367.9|1366.9|1367.9|1366.9|1366.8|1365.8|19
1610691900000|2021-01-15 06:25:00|1367.3|1366.3|1367.5|1366.5|1367.6|1366.6|1367.2|1366.2|56
1610692200000|2021-01-15 06:30:00|1368|1367|1367|1366|1368.2|1367.2|1366.9|1365.9|43
1610692500000|2021-01-15 06:35:00|1367.6|1366.6|1366.7|1365.7|1368.5|1367.5|1366.7|1365.7|63
1610692800000|2021-01-15 06:40:00|1367.4|1366.4|1368.3|1367.3|1368.5|1367.5|1367.2|1366.2|48
1610693100000|2021-01-15 06:45:00|1368.5|1367.5|1367.3|1366.3|1368.5|1367.5|1367.2|1366.2|49
1610693400000|2021-01-15 06:50:00|1367.2|1366.2|1366.9|1365.9|1367.2|1366.2|1366.3|1365.3|98
1610693700000|2021-01-15 06:55:00|1367.3|1366.3|1367|1366|1367.5|1366.5|1366.7|1365.7|27
1610694000000|2021-01-15 07:00:00|1367.2|1366.2|1369.3|1368.3|1369.3|1368.3|1367.2|1366.2|90
1610694300000|2021-01-15 07:05:00|1369.4|1368.4|1368.9|1367.9|1369.7|1368.7|1368.8|1367.8|59
1610694600000|2021-01-15 07:10:00|1369.1|1368.1|1369|1368|1369.4|1368.4|1368.6|1367.6|40
1610694900000|2021-01-15 07:15:00|1369.3|1368.3|1369.5|1368.5|1370.2|1369.2|1369.2|1368.2|29
1610695200000|2021-01-15 07:20:00|1369.6|1368.6|1369.8|1368.8|1370.3|1369.3|1369.4|1368.4|24
1610695500000|2021-01-15 07:25:00|1369.5|1368.5|1369.2|1368.2|1369.5|1368.5|1369|1368|40
1610695800000|2021-01-15 07:30:00|1368.9|1367.9|1369.2|1368.2|1369.3|1368.3|1368.9|1367.9|25
1610696100000|2021-01-15 07:35:00|1369.8|1368.8|1369.9|1368.9|1370.1|1369.1|1369.5|1368.5|76
1610696400000|2021-01-15 07:40:00|1369.7|1368.7|1369|1368|1369.9|1368.9|1369|1368|14
1610696700000|2021-01-15 07:45:00|1368.8|1367.8|1370.1|1369.1|1370.1|1369.1|1368.6|1367.6|23
1610697000000|2021-01-15 07:50:00|1369.9|1368.9|1369.7|1368.7|1369.9|1368.9|1369.6|1368.6|30
1610697300000|2021-01-15 07:55:00|1369.9|1368.9|1369.6|1368.6|1369.9|1368.9|1369.1|1368.1|73
1610697600000|2021-01-15 08:00:00|1369.5|1368.5|1369.6|1368.6|1370.5|1369.5|1369.2|1368.2|221
1610697900000|2021-01-15 08:05:00|1369.7|1368.7|1370.9|1369.9|1371.2|1370.2|1369.7|1368.7|295
1610698200000|2021-01-15 08:10:00|1370.8|1369.8|1370.5|1369.5|1371.3|1370.3|1370.1|1369.1|327
1610698500000|2021-01-15 08:15:00|1370.3|1369.3|1370.9|1369.9|1371|1370|1370|1369|171
1610698800000|2021-01-15 08:20:00|1371|1370|1369.7|1368.7|1371.1|1370.1|1369.5|1368.5|129
1610699100000|2021-01-15 08:25:00|1369.8|1368.8|1369|1368|1369.8|1368.8|1368.4|1367.4|183
1610699400000|2021-01-15 08:30:00|1368.9|1367.9|1369.4|1368.4|1369.9|1368.9|1368.4|1367.4|135
1610699700000|2021-01-15 08:35:00|1369.3|1368.3|1369.3|1368.3|1369.7|1368.7|1368.9|1367.9|108
1610700000000|2021-01-15 08:40:00|1369|1368|1369.5|1368.5|1369.7|1368.7|1368.9|1367.9|127
1610700300000|2021-01-15 08:45:00|1369.4|1368.4|1369.1|1368.1|1369.5|1368.5|1368.7|1367.7|337
1610700600000|2021-01-15 08:50:00|1368.9|1367.9|1369|1368|1369.7|1368.7|1368.8|1367.8|136
1610700900000|2021-01-15 08:55:00|1369.2|1368.2|1369.6|1368.6|1370|1369|1369.2|1368.2|117
1610701200000|2021-01-15 09:00:00|1369.7|1368.7|1371.5|1370.5|1371.5|1370.5|1369.7|1368.7|164
1610701500000|2021-01-15 09:05:00|1371.6|1370.6|1370.7|1369.7|1371.6|1370.6|1370.2|1369.2|145
1610701800000|2021-01-15 09:10:00|1370.8|1369.8|1370.3|1369.3|1370.8|1369.8|1370.1|1369.1|59
1610702100000|2021-01-15 09:15:00|1370.5|1369.5|1371.1|1370.1|1371.1|1370.1|1370.2|1369.2|196
1610702400000|2021-01-15 09:20:00|1371|1370|1370.4|1369.4|1371|1370|1370.1|1369.1|28
1610702700000|2021-01-15 09:25:00|1370.3|1369.3|1370|1369|1370.6|1369.6|1370|1369|31
1610703000000|2021-01-15 09:30:00|1369.9|1368.9|1369.6|1368.6|1370.1|1369.1|1369.5|1368.5|74
1610703300000|2021-01-15 09:35:00|1369.9|1368.9|1370|1369|1370.5|1369.5|1369.8|1368.8|42
1610703600000|2021-01-15 09:40:00|1369.8|1368.8|1370|1369|1370.2|1369.2|1369.7|1368.7|33
1610703900000|2021-01-15 09:45:00|1370.1|1369.1|1369.9|1368.9|1370.1|1369.1|1369.8|1368.8|159
1610704200000|2021-01-15 09:50:00|1369.7|1368.7|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|26
1610704500000|2021-01-15 09:55:00|1369.4|1368.4|1369.5|1368.5|1369.6|1368.6|1369.4|1368.4|44
1610704800000|2021-01-15 10:00:00|1369.6|1368.6|1370|1369|1370.2|1369.2|1369.6|1368.6|117
1610705100000|2021-01-15 10:05:00|1369.8|1368.8|1369.8|1368.8|1370.1|1369.1|1369.7|1368.7|49
1610705400000|2021-01-15 10:10:00|1369.9|1368.9|1369.4|1368.4|1369.9|1368.9|1369.2|1368.2|103
1610705700000|2021-01-15 10:15:00|1369.3|1368.3|1368.7|1367.7|1369.3|1368.3|1368.7|1367.7|17
1610706000000|2021-01-15 10:20:00|1368.8|1367.8|1368.6|1367.6|1368.8|1367.8|1368.2|1367.2|88
1610706300000|2021-01-15 10:25:00|1368.9|1367.9|1368.8|1367.8|1369.2|1368.2|1368.7|1367.7|27
1610706600000|2021-01-15 10:30:00|1369.3|1368.3|1369.9|1368.9|1369.9|1368.9|1369.1|1368.1|52
1610706900000|2021-01-15 10:35:00|1370|1369|1369.5|1368.5|1370.4|1369.4|1369.3|1368.3|57
1610707200000|2021-01-15 10:40:00|1369.6|1368.6|1369.8|1368.8|1370.2|1369.2|1369.6|1368.6|44
1610707500000|2021-01-15 10:45:00|1369.6|1368.6|1368.8|1367.8|1369.7|1368.7|1368.8|1367.8|30
1610707800000|2021-01-15 10:50:00|1368.7|1367.7|1368.8|1367.8|1369.2|1368.2|1368.3|1367.3|171
1610708100000|2021-01-15 10:55:00|1368.7|1367.7|1368.5|1367.5|1368.7|1367.7|1368.3|1367.3|39
1610708400000|2021-01-15 11:00:00|1368.6|1367.6|1367.7|1366.7|1368.8|1367.8|1367.5|1366.5|96
1610708700000|2021-01-15 11:05:00|1367.6|1366.6|1367.5|1366.5|1367.6|1366.6|1367|1366|145
1610709000000|2021-01-15 11:10:00|1367.4|1366.4|1367.7|1366.7|1367.7|1366.7|1367|1366|239
1610709300000|2021-01-15 11:15:00|1367.5|1366.5|1367.3|1366.3|1367.6|1366.6|1367.1|1366.1|41
1610709600000|2021-01-15 11:20:00|1367.4|1366.4|1366.7|1365.7|1367.4|1366.4|1366.7|1365.7|20
1610709900000|2021-01-15 11:25:00|1366.8|1365.8|1367.3|1366.3|1367.4|1366.4|1366.8|1365.8|28
1610710200000|2021-01-15 11:30:00|1367.2|1366.2|1367.1|1366.1|1367.4|1366.4|1366.9|1365.9|38
1610710500000|2021-01-15 11:35:00|1367|1366|1366.9|1365.9|1367.2|1366.2|1366.8|1365.8|52
1610710800000|2021-01-15 11:40:00|1366.8|1365.8|1366.8|1365.8|1366.9|1365.9|1366.7|1365.7|32
1610711100000|2021-01-15 11:45:00|1366.9|1365.9|1365.9|1364.9|1366.9|1365.9|1365.9|1364.9|73
1610711400000|2021-01-15 11:50:00|1365.8|1364.8|1366.1|1365.1|1366.3|1365.3|1365.6|1364.6|126
1610711700000|2021-01-15 11:55:00|1366.3|1365.3|1366.2|1365.2|1366.3|1365.3|1366|1365|38
1610712000000|2021-01-15 12:00:00|1366.3|1365.3|1365.4|1364.4|1366.3|1365.3|1365.4|1364.4|207
1610712300000|2021-01-15 12:05:00|1365.3|1364.3|1363.9|1362.9|1365.7|1364.7|1363.9|1362.9|139
1610712600000|2021-01-15 12:10:00|1364.1|1363.1|1364.6|1363.6|1364.6|1363.6|1363.5|1362.5|145
1610712900000|2021-01-15 12:15:00|1364.7|1363.7|1364.9|1363.9|1365.3|1364.3|1364.7|1363.7|24
1610713200000|2021-01-15 12:20:00|1364.8|1363.8|1365.4|1364.4|1365.5|1364.5|1364.8|1363.8|111
1610713500000|2021-01-15 12:25:00|1365|1364|1365.7|1364.7|1365.7|1364.7|1364.9|1363.9|71
1610713800000|2021-01-15 12:30:00|1365.6|1364.6|1365.5|1364.5|1365.7|1364.7|1365.2|1364.2|106
1610714100000|2021-01-15 12:35:00|1365.6|1364.6|1365.4|1364.4|1366|1365|1365.4|1364.4|92
1610714400000|2021-01-15 12:40:00|1365.2|1364.2|1365|1364|1365.6|1364.6|1364.8|1363.8|219
1610714700000|2021-01-15 12:45:00|1365.1|1364.1|1364.4|1363.4|1365.1|1364.1|1364.4|1363.4|78
1610715000000|2021-01-15 12:50:00|1364.3|1363.3|1363.9|1362.9|1364.4|1363.4|1363.9|1362.9|112
1610715300000|2021-01-15 12:55:00|1363.7|1362.7|1364|1363|1364.1|1363.1|1363.7|1362.7|26
1610715600000|2021-01-15 13:00:00|1363.8|1362.8|1364.4|1363.4|1364.4|1363.4|1363.7|1362.7|82
1610715900000|2021-01-15 13:05:00|1364.5|1363.5|1364.8|1363.8|1365|1364|1364.2|1363.2|125
1610716200000|2021-01-15 13:10:00|1364.7|1363.7|1365|1364|1365.1|1364.1|1364.5|1363.5|80
1610716500000|2021-01-15 13:15:00|1364.9|1363.9|1365.5|1364.5|1365.8|1364.8|1364.9|1363.9|83
1610716800000|2021-01-15 13:20:00|1365.4|1364.4|1365.7|1364.7|1366.2|1365.2|1365.3|1364.3|110
1610717100000|2021-01-15 13:25:00|1365.8|1364.8|1365.7|1364.7|1365.9|1364.9|1365.4|1364.4|149
1610717400000|2021-01-15 13:30:00|1365.6|1364.6|1365|1364|1365.8|1364.8|1364.7|1363.7|411
1610717700000|2021-01-15 13:35:00|1365.1|1364.1|1364.9|1363.9|1365.4|1364.4|1364.7|1363.7|184
1610718000000|2021-01-15 13:40:00|1364.8|1363.8|1364.5|1363.5|1364.8|1363.8|1364.2|1363.2|61
1610718300000|2021-01-15 13:45:00|1364.4|1363.4|1363.8|1362.8|1364.4|1363.4|1363.5|1362.5|140
1610718600000|2021-01-15 13:50:00|1363.7|1362.7|1362.5|1361.5|1363.7|1362.7|1362.5|1361.5|266
1610718900000|2021-01-15 13:55:00|1362.4|1361.4|1363.2|1362.2|1363.4|1362.4|1362.3|1361.3|393
1610719200000|2021-01-15 14:00:00|1363.4|1362.4|1362.1|1361.1|1363.4|1362.4|1361.3|1360.3|187
1610719500000|2021-01-15 14:05:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1361.9|1360.9|303
1610719800000|2021-01-15 14:10:00|1362|1361|1361.8|1360.8|1362.1|1361.1|1361.3|1360.3|288
1610720100000|2021-01-15 14:15:00|1361.6|1360.6|1361.9|1360.9|1362|1361|1361.5|1360.5|195
1610720400000|2021-01-15 14:20:00|1361.8|1360.8|1362.4|1361.4|1363.1|1362.1|1361.7|1360.7|390
1610720700000|2021-01-15 14:25:00|1362.2|1361.2|1362.5|1361.5|1363.2|1362.2|1361.6|1360.6|1223
1610721000000|2021-01-15 14:30:00|1362.2|1361.7|1363.5|1363|1364.3|1363.8|1361.9|1361.4|4412
1610721300000|2021-01-15 14:35:00|1363.4|1362.9|1363.2|1362.7|1364.2|1363.7|1363|1362.5|1901
1610721600000|2021-01-15 14:40:00|1363.3|1362.8|1363|1362.5|1363.6|1363.1|1361.9|1361.4|1863
1610721900000|2021-01-15 14:45:00|1363.1|1362.6|1364|1363.5|1364.8|1364.3|1362.9|1362.4|2592
1610722200000|2021-01-15 14:50:00|1364.1|1363.6|1363.5|1363|1364.4|1363.9|1362.7|1362.2|989
1610722500000|2021-01-15 14:55:00|1363.3|1362.8|1362.7|1362.2|1363.7|1363.2|1362.1|1361.6|1222
1610722800000|2021-01-15 15:00:00|1362.6|1362.1|1359.3|1358.8|1363.1|1362.6|1358.9|1358.4|1890
1610723100000|2021-01-15 15:05:00|1359.2|1358.7|1354.4|1353.9|1359.3|1358.8|1354.3|1353.8|2888
1610723400000|2021-01-15 15:10:00|1354.3|1353.8|1357|1356.5|1357.6|1357.1|1354|1353.5|1969
1610723700000|2021-01-15 15:15:00|1356.7|1356.2|1355.7|1355.2|1357.6|1357.1|1355.7|1355.2|2323
1610724000000|2021-01-15 15:20:00|1355.8|1355.3|1353.9|1353.4|1356.2|1355.7|1353.9|1353.4|1847
1610724300000|2021-01-15 15:25:00|1353.8|1353.3|1355.4|1354.9|1355.8|1355.3|1353.4|1352.9|1855
1610724600000|2021-01-15 15:30:00|1355.5|1355|1357.6|1357.1|1357.8|1357.3|1354.6|1354.1|1461
1610724900000|2021-01-15 15:35:00|1357.8|1357.3|1358.3|1357.8|1358.7|1358.2|1357.4|1356.9|1398
1610725200000|2021-01-15 15:40:00|1358.4|1357.9|1358.6|1358.1|1359.4|1358.9|1358.1|1357.6|1302
1610725500000|2021-01-15 15:45:00|1358.5|1358|1357.8|1357.3|1359.2|1358.7|1357.3|1356.8|1511
1610725800000|2021-01-15 15:50:00|1358|1357.5|1359.2|1358.7|1359.8|1359.3|1358|1357.5|670
1610726100000|2021-01-15 15:55:00|1359.1|1358.6|1359.3|1358.8|1359.6|1359.1|1358.4|1357.9|548
1610726400000|2021-01-15 16:00:00|1359.4|1358.9|1357.5|1357|1359.6|1359.1|1357.5|1357|602
1610726700000|2021-01-15 16:05:00|1357.6|1357.1|1357.9|1357.4|1358|1357.5|1356.7|1356.2|733
1610727000000|2021-01-15 16:10:00|1358|1357.5|1358.3|1357.8|1358.6|1358.1|1357.3|1356.8|973
1610727300000|2021-01-15 16:15:00|1358.4|1357.9|1359.4|1358.9|1359.6|1359.1|1357.5|1357|1074
1610727600000|2021-01-15 16:20:00|1359.5|1359|1359.1|1358.6|1359.7|1359.2|1358.8|1358.3|716
1610727900000|2021-01-15 16:25:00|1359.2|1358.7|1362|1361.5|1362|1361.5|1359.1|1358.6|2898
1610728200000|2021-01-15 16:30:00|1361.8|1361.3|1362.3|1361.8|1362.4|1361.9|1361.6|1361.1|1558
1610728500000|2021-01-15 16:35:00|1362.2|1361.7|1362.2|1361.7|1362.5|1362|1361.4|1360.9|1477
1610728800000|2021-01-15 16:40:00|1362.3|1361.8|1361.8|1361.3|1363.1|1362.6|1361.6|1361.1|893
1610729100000|2021-01-15 16:45:00|1361.9|1361.4|1361|1360.5|1362.2|1361.7|1361|1360.5|880
1610729400000|2021-01-15 16:50:00|1361.1|1360.6|1360.9|1360.4|1361.1|1360.6|1360.6|1360.1|306
1610729700000|2021-01-15 16:55:00|1360.8|1360.3|1360.2|1359.7|1361.3|1360.8|1360.1|1359.6|756
1610730000000|2021-01-15 17:00:00|1360.3|1359.8|1360|1359.5|1360.4|1359.9|1359.3|1358.8|1023
1610730300000|2021-01-15 17:05:00|1360.1|1359.6|1360.1|1359.6|1360.8|1360.3|1359.8|1359.3|789
1610730600000|2021-01-15 17:10:00|1360.2|1359.7|1359.5|1359|1360.3|1359.8|1359|1358.5|464
1610730900000|2021-01-15 17:15:00|1359.6|1359.1|1360|1359.5|1360.6|1360.1|1359.5|1359|292
1610731200000|2021-01-15 17:20:00|1359.8|1359.3|1359.7|1359.2|1359.8|1359.3|1359|1358.5|490
1610731500000|2021-01-15 17:25:00|1359.6|1359.1|1359.7|1359.2|1360.1|1359.6|1359.3|1358.8|228
1610731800000|2021-01-15 17:30:00|1359.6|1359.1|1359|1358.5|1360.1|1359.6|1359|1358.5|276
1610732100000|2021-01-15 17:35:00|1359.1|1358.6|1358.5|1358|1359.3|1358.8|1358.4|1357.9|452
1610732400000|2021-01-15 17:40:00|1358.3|1357.8|1359.1|1358.6|1359.5|1359|1358.3|1357.8|514
1610732700000|2021-01-15 17:45:00|1359|1358.5|1358.9|1358.4|1359.2|1358.7|1358.9|1358.4|145
1610733000000|2021-01-15 17:50:00|1359|1358.5|1359.9|1359.4|1360.3|1359.8|1358.7|1358.2|591
1610733300000|2021-01-15 17:55:00|1359.8|1359.3|1360.2|1359.7|1360.3|1359.8|1359.5|1359|421
1610733600000|2021-01-15 18:00:00|1360.3|1359.8|1359.5|1359|1360.4|1359.9|1359.3|1358.8|683
1610733900000|2021-01-15 18:05:00|1359.4|1358.9|1359.9|1359.4|1360.6|1360.1|1359.4|1358.9|944
1610734200000|2021-01-15 18:10:00|1360|1359.5|1360.7|1360.2|1360.7|1360.2|1359.9|1359.4|456
1610734500000|2021-01-15 18:15:00|1360.6|1360.1|1361.3|1360.8|1361.6|1361.1|1360.4|1359.9|699
1610734800000|2021-01-15 18:20:00|1361.4|1360.9|1361.4|1360.9|1361.6|1361.1|1361.2|1360.7|219
1610735100000|2021-01-15 18:25:00|1361.3|1360.8|1360.6|1360.1|1361.3|1360.8|1360.4|1359.9|144
1610735400000|2021-01-15 18:30:00|1360.5|1360|1360.4|1359.9|1360.8|1360.3|1360.2|1359.7|251
1610735700000|2021-01-15 18:35:00|1360.3|1359.8|1360.9|1360.4|1361|1360.5|1360.1|1359.6|324
1610736000000|2021-01-15 18:40:00|1361|1360.5|1360.1|1359.6|1361|1360.5|1360.1|1359.6|304
1610736300000|2021-01-15 18:45:00|1360.2|1359.7|1359.9|1359.4|1360.8|1360.3|1359.8|1359.3|321
1610736600000|2021-01-15 18:50:00|1359.7|1359.2|1359.8|1359.3|1360.4|1359.9|1359.5|1359|332
1610736900000|2021-01-15 18:55:00|1359.7|1359.2|1359.9|1359.4|1360|1359.5|1359.1|1358.6|261
1610737200000|2021-01-15 19:00:00|1360|1359.5|1360.5|1360|1360.6|1360.1|1359.7|1359.2|420
1610737500000|2021-01-15 19:05:00|1360.4|1359.9|1360|1359.5|1360.6|1360.1|1360|1359.5|339
1610737800000|2021-01-15 19:10:00|1359.9|1359.4|1359.7|1359.2|1360.2|1359.7|1359.5|1359|167
1610738100000|2021-01-15 19:15:00|1359.8|1359.3|1359.3|1358.8|1360.2|1359.7|1359.3|1358.8|234
1610738400000|2021-01-15 19:20:00|1359.2|1358.7|1359.2|1358.7|1359.5|1359|1359.2|1358.7|196
1610738700000|2021-01-15 19:25:00|1359.3|1358.8|1359.1|1358.6|1359.5|1359|1359|1358.5|275
1610739000000|2021-01-15 19:30:00|1359.2|1358.7|1359.9|1359.4|1360|1359.5|1359.2|1358.7|313
1610739300000|2021-01-15 19:35:00|1360|1359.5|1360|1359.5|1360.2|1359.7|1359.5|1359|269
1610739600000|2021-01-15 19:40:00|1359.9|1359.4|1359.8|1359.3|1360.1|1359.6|1359.6|1359.1|162
1610739900000|2021-01-15 19:45:00|1359.7|1359.2|1359|1358.5|1359.8|1359.3|1358.8|1358.3|383
1610740200000|2021-01-15 19:50:00|1358.9|1358.4|1358.6|1358.1|1359.1|1358.6|1358.1|1357.6|421
1610740500000|2021-01-15 19:55:00|1358.7|1358.2|1357.9|1357.4|1358.8|1358.3|1357.9|1357.4|363
1610740800000|2021-01-15 20:00:00|1358.1|1357.6|1358.3|1357.8|1358.5|1358|1357.4|1356.9|543
1610741100000|2021-01-15 20:05:00|1358.2|1357.7|1357.3|1356.8|1358.3|1357.8|1357.3|1356.8|334
1610741400000|2021-01-15 20:10:00|1357.5|1357|1358.3|1357.8|1358.9|1358.4|1357.5|1357|484
1610741700000|2021-01-15 20:15:00|1358.5|1358|1357.7|1357.2|1358.7|1358.2|1357.7|1357.2|488
1610742000000|2021-01-15 20:20:00|1357.6|1357.1|1357.1|1356.6|1357.7|1357.2|1356.9|1356.4|496
1610742300000|2021-01-15 20:25:00|1357.2|1356.7|1356.6|1356.1|1357.3|1356.8|1356.4|1355.9|737
1610742600000|2021-01-15 20:30:00|1356.5|1356|1356.4|1355.9|1356.7|1356.2|1356.1|1355.6|260
1610742900000|2021-01-15 20:35:00|1356.5|1356|1357.2|1356.7|1357.5|1357|1356.4|1355.9|266
1610743200000|2021-01-15 20:40:00|1357.1|1356.6|1356.5|1356|1357.8|1357.3|1356.4|1355.9|806
1610743500000|2021-01-15 20:45:00|1356.4|1355.9|1356.5|1356|1357|1356.5|1356.3|1355.8|913
1610743800000|2021-01-15 20:50:00|1356.7|1356.2|1356.8|1356.3|1357.6|1357.1|1356.1|1355.6|1058
1610744100000|2021-01-15 20:55:00|1356.7|1356.2|1357.1|1356.6|1357.2|1356.7|1356.1|1355.6|6911
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1350.8|1349.8|1351.5|1350.5|1350.4|1349.4|22
1610924700000|2021-01-17 23:05:00|1351.7|1350.7|1353.2|1352.2|1354.7|1353.7|1351.7|1350.7|7
1610925000000|2021-01-17 23:10:00|1354.4|1353.4|1356|1355|1356|1355|1354.2|1353.2|15
1610925300000|2021-01-17 23:15:00|1355.6|1354.6|1356.2|1355.2|1357.6|1356.6|1355.1|1354.1|29
1610925600000|2021-01-17 23:20:00|1356.3|1355.3|1356.2|1355.2|1356.3|1355.3|1355.5|1354.5|50
1610925900000|2021-01-17 23:25:00|1356.3|1355.3|1356|1355|1356.8|1355.8|1356|1355|17
1610926200000|2021-01-17 23:30:00|1356.8|1355.8|1356.1|1355.1|1356.8|1355.8|1356.1|1355.1|19
1610926500000|2021-01-17 23:35:00|1356.3|1355.3|1356.3|1355.3|1356.3|1355.3|1356.3|1355.3|2
1610927100000|2021-01-17 23:45:00|1353.8|1352.8|1352.6|1351.6|1353.9|1352.9|1352.6|1351.6|12
1610928000000|2021-01-18 00:00:00|1351.7|1350.7|1347.6|1346.6|1351.7|1350.7|1347.6|1346.6|22
1610928300000|2021-01-18 00:05:00|1347.5|1346.5|1350.3|1349.3|1350.3|1349.3|1346.7|1345.7|10
1610928600000|2021-01-18 00:10:00|1350.9|1349.9|1349.8|1348.8|1350.9|1349.9|1349.5|1348.5|11
1610929200000|2021-01-18 00:20:00|1350.2|1349.2|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|36
1610929500000|2021-01-18 00:25:00|1352.3|1351.3|1351.6|1350.6|1352.3|1351.3|1351.6|1350.6|7
1610930100000|2021-01-18 00:35:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|2
1610930700000|2021-01-18 00:45:00|1352|1351|1352|1351|1352|1351|1352|1351|2
1610931000000|2021-01-18 00:50:00|1351.6|1350.6|1351.5|1350.5|1351.6|1350.6|1350.8|1349.8|79
1610931600000|2021-01-18 01:00:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.5|1352.5|8
1610931900000|2021-01-18 01:05:00|1353.4|1352.4|1353.2|1352.2|1353.4|1352.4|1353.2|1352.2|4
1610932200000|2021-01-18 01:10:00|1353.1|1352.1|1350.3|1349.3|1353.1|1352.1|1350.3|1349.3|41
1610932500000|2021-01-18 01:15:00|1350.6|1349.6|1348.8|1347.8|1351|1350|1348.6|1347.6|81
1610932800000|2021-01-18 01:20:00|1348.9|1347.9|1348.2|1347.2|1349.1|1348.1|1348.2|1347.2|34
1610933100000|2021-01-18 01:25:00|1348.5|1347.5|1349|1348|1349|1348|1347.3|1346.3|24
1610933400000|2021-01-18 01:30:00|1349.2|1348.2|1349.7|1348.7|1351.1|1350.1|1348.8|1347.8|237
1610933700000|2021-01-18 01:35:00|1350.1|1349.1|1351|1350|1351.4|1350.4|1348.8|1347.8|91
1610934000000|2021-01-18 01:40:00|1350.5|1349.5|1353.5|1352.5|1353.8|1352.8|1349.8|1348.8|430
1610934300000|2021-01-18 01:45:00|1353.7|1352.7|1355.8|1354.8|1356.1|1355.1|1353.7|1352.7|195
1610934600000|2021-01-18 01:50:00|1356|1355|1357|1356|1357.3|1356.3|1355.6|1354.6|50
1610934900000|2021-01-18 01:55:00|1357.5|1356.5|1358.4|1357.4|1359|1358|1357.4|1356.4|229
1610935200000|2021-01-18 02:00:00|1358.5|1357.5|1359.1|1358.1|1360.4|1359.4|1358.5|1357.5|76
1610935500000|2021-01-18 02:05:00|1359.2|1358.2|1358.2|1357.2|1359.2|1358.2|1358.1|1357.1|74
1610935800000|2021-01-18 02:10:00|1358.3|1357.3|1359.9|1358.9|1359.9|1358.9|1357.7|1356.7|38
1610936100000|2021-01-18 02:15:00|1359.8|1358.8|1360.7|1359.7|1361.2|1360.2|1359.7|1358.7|25
1610936400000|2021-01-18 02:20:00|1360.1|1359.1|1358.9|1357.9|1360.1|1359.1|1358.9|1357.9|13
1610936700000|2021-01-18 02:25:00|1359|1358|1360|1359|1360|1359|1358.5|1357.5|58
1610937000000|2021-01-18 02:30:00|1359.9|1358.9|1359.1|1358.1|1360.5|1359.5|1358.8|1357.8|42
1610937300000|2021-01-18 02:35:00|1360.3|1359.3|1359.9|1358.9|1360.3|1359.3|1359.9|1358.9|6
1610937600000|2021-01-18 02:40:00|1360.5|1359.5|1360.5|1359.5|1361.1|1360.1|1360.1|1359.1|17
1610937900000|2021-01-18 02:45:00|1360.6|1359.6|1361.3|1360.3|1361.4|1360.4|1360.5|1359.5|9
1610938200000|2021-01-18 02:50:00|1361.6|1360.6|1362.1|1361.1|1362.6|1361.6|1361.6|1360.6|19
1610938500000|2021-01-18 02:55:00|1362.5|1361.5|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|10
1610938800000|2021-01-18 03:00:00|1362.5|1361.5|1362.5|1361.5|1362.9|1361.9|1362.5|1361.5|19
1610939100000|2021-01-18 03:05:00|1362.3|1361.3|1361.1|1360.1|1362.3|1361.3|1361.1|1360.1|12
1610939400000|2021-01-18 03:10:00|1361|1360|1362.1|1361.1|1362.3|1361.3|1360.8|1359.8|13
1610939700000|2021-01-18 03:15:00|1361.9|1360.9|1361.8|1360.8|1362|1361|1361.4|1360.4|14
1610940000000|2021-01-18 03:20:00|1362.3|1361.3|1362.1|1361.1|1362.3|1361.3|1361.4|1360.4|20
1610940300000|2021-01-18 03:25:00|1362.7|1361.7|1362.4|1361.4|1363|1362|1362.4|1361.4|12
1610940600000|2021-01-18 03:30:00|1362.2|1361.2|1362.7|1361.7|1363|1362|1361.8|1360.8|65
1610940900000|2021-01-18 03:35:00|1362.9|1361.9|1363.3|1362.3|1363.7|1362.7|1362.7|1361.7|72
1610941200000|2021-01-18 03:40:00|1363.4|1362.4|1363.8|1362.8|1363.8|1362.8|1363.3|1362.3|17
1610941500000|2021-01-18 03:45:00|1363.7|1362.7|1361.8|1360.8|1364.3|1363.3|1361.4|1360.4|71
1610941800000|2021-01-18 03:50:00|1361.7|1360.7|1360.8|1359.8|1361.7|1360.7|1360.8|1359.8|26
1610942100000|2021-01-18 03:55:00|1360.3|1359.3|1360.1|1359.1|1360.7|1359.7|1360.1|1359.1|9
1610942400000|2021-01-18 04:00:00|1360.3|1359.3|1359.4|1358.4|1360.3|1359.3|1359.4|1358.4|13
1610942700000|2021-01-18 04:05:00|1359.1|1358.1|1359|1358|1359.4|1358.4|1359|1358|9
1610943000000|2021-01-18 04:10:00|1359.4|1358.4|1358.8|1357.8|1359.4|1358.4|1358.8|1357.8|8
1610943300000|2021-01-18 04:15:00|1358.4|1357.4|1358.7|1357.7|1358.8|1357.8|1358.4|1357.4|11
1610943600000|2021-01-18 04:20:00|1358.8|1357.8|1358.5|1357.5|1359|1358|1358.5|1357.5|12
1610943900000|2021-01-18 04:25:00|1357.5|1356.5|1356.9|1355.9|1357.5|1356.5|1356.9|1355.9|13
1610944200000|2021-01-18 04:30:00|1357.5|1356.5|1358.5|1357.5|1358.5|1357.5|1357.5|1356.5|11
1610944500000|2021-01-18 04:35:00|1358.3|1357.3|1357.8|1356.8|1358.3|1357.3|1357.8|1356.8|10
1610945100000|2021-01-18 04:45:00|1357.7|1356.7|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|2
1610945700000|2021-01-18 04:55:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.3|1357.3|4
1610946000000|2021-01-18 05:00:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|2
1610946300000|2021-01-18 05:05:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1
1610946600000|2021-01-18 05:10:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|4
1610946900000|2021-01-18 05:15:00|1359.1|1358.1|1360.2|1359.2|1360.8|1359.8|1359.1|1358.1|44
1610947200000|2021-01-18 05:20:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1358.8|1357.8|45
1610947500000|2021-01-18 05:25:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.7|1357.7|4
1610947800000|2021-01-18 05:30:00|1359|1358|1359.7|1358.7|1359.7|1358.7|1358.2|1357.2|14
1610948100000|2021-01-18 05:35:00|1361.5|1360.5|1362.2|1361.2|1362.2|1361.2|1361.2|1360.2|6
1610948400000|2021-01-18 05:40:00|1362.3|1361.3|1362.2|1361.2|1362.5|1361.5|1362.1|1361.1|9
1610948700000|2021-01-18 05:45:00|1361|1360|1361.1|1360.1|1361.1|1360.1|1361|1360|4
1610949300000|2021-01-18 05:55:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|25
1610949600000|2021-01-18 06:00:00|1361.2|1360.2|1361.1|1360.1|1361.7|1360.7|1360.9|1359.9|31
1610949900000|2021-01-18 06:05:00|1361.6|1360.6|1360.1|1359.1|1361.7|1360.7|1360|1359|15
1610950200000|2021-01-18 06:10:00|1359.9|1358.9|1360|1359|1360|1359|1359.9|1358.9|6
1610950500000|2021-01-18 06:15:00|1359.7|1358.7|1359.1|1358.1|1359.7|1358.7|1358.7|1357.7|25
1610950800000|2021-01-18 06:20:00|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1
1610951100000|2021-01-18 06:25:00|1360.5|1359.5|1360.7|1359.7|1360.9|1359.9|1360.5|1359.5|8
1610951400000|2021-01-18 06:30:00|1360.8|1359.8|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|27
1610951700000|2021-01-18 06:35:00|1359.7|1358.7|1359.7|1358.7|1359.8|1358.8|1359.7|1358.7|22
1610952000000|2021-01-18 06:40:00|1359.5|1358.5|1359.7|1358.7|1359.7|1358.7|1359.5|1358.5|6
1610952300000|2021-01-18 06:45:00|1360.2|1359.2|1359.9|1358.9|1360.2|1359.2|1359.7|1358.7|11
1610952600000|2021-01-18 06:50:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.8|1357.8|10
1610952900000|2021-01-18 06:55:00|1359.5|1358.5|1358.6|1357.6|1359.5|1358.5|1358.6|1357.6|7
1610953200000|2021-01-18 07:00:00|1358.5|1357.5|1359.4|1358.4|1359.5|1358.5|1358.5|1357.5|21
1610953500000|2021-01-18 07:05:00|1359.6|1358.6|1358.9|1357.9|1359.6|1358.6|1358.5|1357.5|12
1610953800000|2021-01-18 07:10:00|1359.5|1358.5|1359.9|1358.9|1360|1359|1359.5|1358.5|3
1610954100000|2021-01-18 07:15:00|1360.2|1359.2|1360.3|1359.3|1360.4|1359.4|1360|1359|17
1610954400000|2021-01-18 07:20:00|1360|1359|1360.2|1359.2|1360.3|1359.3|1360|1359|7
1610954700000|2021-01-18 07:25:00|1360|1359|1360|1359|1360|1359|1360|1359|3
1610955000000|2021-01-18 07:30:00|1359.4|1358.4|1358.6|1357.6|1359.4|1358.4|1358.6|1357.6|7
1610955300000|2021-01-18 07:35:00|1358.5|1357.5|1359|1358|1359|1358|1358.4|1357.4|127
1610955600000|2021-01-18 07:40:00|1358.8|1357.8|1358.7|1357.7|1359|1358|1358.3|1357.3|270
1610955900000|2021-01-18 07:45:00|1358.8|1357.8|1359.7|1358.7|1359.7|1358.7|1358.6|1357.6|262
1610956200000|2021-01-18 07:50:00|1359.6|1358.6|1359.9|1358.9|1360.5|1359.5|1359.6|1358.6|107
1610956500000|2021-01-18 07:55:00|1359.8|1358.8|1360.2|1359.2|1360.5|1359.5|1359.6|1358.6|101
1610956800000|2021-01-18 08:00:00|1360|1359|1361.1|1360.1|1361.3|1360.3|1359.4|1358.4|112
1610957100000|2021-01-18 08:05:00|1361.2|1360.2|1361.3|1360.3|1362|1361|1360.8|1359.8|226
1610957400000|2021-01-18 08:10:00|1361.2|1360.2|1361|1360|1361.4|1360.4|1360.7|1359.7|149
1610957700000|2021-01-18 08:15:00|1361.1|1360.1|1360.8|1359.8|1361.1|1360.1|1360.7|1359.7|20
1610958000000|2021-01-18 08:20:00|1360.7|1359.7|1360.3|1359.3|1361.2|1360.2|1360.3|1359.3|25
1610958300000|2021-01-18 08:25:00|1360.4|1359.4|1360.1|1359.1|1360.4|1359.4|1359.7|1358.7|135
1610958600000|2021-01-18 08:30:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.1|1359.1|58
1610958900000|2021-01-18 08:35:00|1360.7|1359.7|1360.5|1359.5|1361.1|1360.1|1360.5|1359.5|66
1610959200000|2021-01-18 08:40:00|1360.6|1359.6|1360.7|1359.7|1361.1|1360.1|1360.5|1359.5|87
1610959500000|2021-01-18 08:45:00|1361|1360|1360.5|1359.5|1361|1360|1360.5|1359.5|91
1610959800000|2021-01-18 08:50:00|1360.4|1359.4|1360.2|1359.2|1360.4|1359.4|1360.2|1359.2|4
1610960100000|2021-01-18 08:55:00|1359.5|1358.5|1359.8|1358.8|1359.8|1358.8|1359|1358|46
1610960400000|2021-01-18 09:00:00|1359.7|1358.7|1359.1|1358.1|1359.8|1358.8|1358.9|1357.9|127
1610960700000|2021-01-18 09:05:00|1359.3|1358.3|1359.2|1358.2|1359.4|1358.4|1358.6|1357.6|138
1610961000000|2021-01-18 09:10:00|1359.1|1358.1|1359.8|1358.8|1359.8|1358.8|1359|1358|33
1610961300000|2021-01-18 09:15:00|1359.7|1358.7|1359.7|1358.7|1359.9|1358.9|1359.3|1358.3|58
1610961600000|2021-01-18 09:20:00|1359.8|1358.8|1359|1358|1359.8|1358.8|1359|1358|17
1610961900000|2021-01-18 09:25:00|1358.9|1357.9|1359.6|1358.6|1359.7|1358.7|1358.9|1357.9|41
1610962200000|2021-01-18 09:30:00|1359.3|1358.3|1358.7|1357.7|1359.3|1358.3|1358.6|1357.6|53
1610962500000|2021-01-18 09:35:00|1358.8|1357.8|1358.8|1357.8|1359|1358|1358.6|1357.6|20
1610962800000|2021-01-18 09:40:00|1358.6|1357.6|1358.3|1357.3|1358.6|1357.6|1358.3|1357.3|17
1610963100000|2021-01-18 09:45:00|1358.5|1357.5|1357.6|1356.6|1358.6|1357.6|1357.5|1356.5|62
1610963400000|2021-01-18 09:50:00|1357.7|1356.7|1357.7|1356.7|1357.8|1356.8|1357.4|1356.4|161
1610963700000|2021-01-18 09:55:00|1357.6|1356.6|1357.8|1356.8|1358|1357|1357.6|1356.6|26
1610964000000|2021-01-18 10:00:00|1358|1357|1358.4|1357.4|1358.6|1357.6|1357.9|1356.9|164
1610964300000|2021-01-18 10:05:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.2|1357.2|53
1610964600000|2021-01-18 10:10:00|1358.4|1357.4|1359.1|1358.1|1359.4|1358.4|1358.3|1357.3|169
1610964900000|2021-01-18 10:15:00|1359.2|1358.2|1359.6|1358.6|1359.7|1358.7|1359|1358|52
1610965200000|2021-01-18 10:20:00|1359.5|1358.5|1359.2|1358.2|1359.8|1358.8|1359.2|1358.2|55
1610965500000|2021-01-18 10:25:00|1359.3|1358.3|1359.1|1358.1|1359.3|1358.3|1359|1358|30
1610965800000|2021-01-18 10:30:00|1358.9|1357.9|1358.4|1357.4|1359|1358|1358.4|1357.4|252
1610966100000|2021-01-18 10:35:00|1358.7|1357.7|1358.9|1357.9|1359|1358|1358.7|1357.7|41
1610966400000|2021-01-18 10:40:00|1359|1358|1359.7|1358.7|1359.9|1358.9|1358.8|1357.8|191
1610966700000|2021-01-18 10:45:00|1359.8|1358.8|1360|1359|1360.5|1359.5|1359.8|1358.8|286
1610967000000|2021-01-18 10:50:00|1359.9|1358.9|1359.9|1358.9|1360.2|1359.2|1359.5|1358.5|86
1610967300000|2021-01-18 10:55:00|1360|1359|1359.8|1358.8|1360.1|1359.1|1359.6|1358.6|158
1610967600000|2021-01-18 11:00:00|1359.7|1358.7|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|48
1610967900000|2021-01-18 11:05:00|1359.8|1358.8|1361.3|1360.3|1361.5|1360.5|1359.5|1358.5|98
1610968200000|2021-01-18 11:10:00|1361.4|1360.4|1363|1362|1363.6|1362.6|1361.4|1360.4|841
1610968500000|2021-01-18 11:15:00|1362.9|1361.9|1362.3|1361.3|1363|1362|1362.2|1361.2|120
1610968800000|2021-01-18 11:20:00|1362.4|1361.4|1362.3|1361.3|1362.6|1361.6|1362.2|1361.2|166
1610969100000|2021-01-18 11:25:00|1362.1|1361.1|1361.6|1360.6|1362.1|1361.1|1361.6|1360.6|38
1610969400000|2021-01-18 11:30:00|1361.7|1360.7|1361.4|1360.4|1361.7|1360.7|1361.2|1360.2|40
1610969700000|2021-01-18 11:35:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.3|1360.3|109
1610970000000|2021-01-18 11:40:00|1361.9|1360.9|1361.4|1360.4|1362|1361|1361.3|1360.3|107
1610970300000|2021-01-18 11:45:00|1361.3|1360.3|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|114
1610970600000|2021-01-18 11:50:00|1361.4|1360.4|1361.8|1360.8|1361.8|1360.8|1361.2|1360.2|102
1610970900000|2021-01-18 11:55:00|1361.7|1360.7|1362.1|1361.1|1362.1|1361.1|1361.4|1360.4|90
1610971200000|2021-01-18 12:00:00|1362.2|1361.2|1362.8|1361.8|1363.1|1362.1|1362.2|1361.2|191
1610971500000|2021-01-18 12:05:00|1362.3|1361.3|1362.2|1361.2|1362.5|1361.5|1362|1361|95
1610971800000|2021-01-18 12:10:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1362.1|1361.1|70
1610972100000|2021-01-18 12:15:00|1362.6|1361.6|1362.3|1361.3|1362.7|1361.7|1362.3|1361.3|81
1610972400000|2021-01-18 12:20:00|1362.2|1361.2|1362.7|1361.7|1362.9|1361.9|1362.2|1361.2|75
1610972700000|2021-01-18 12:25:00|1362.6|1361.6|1362.5|1361.5|1362.8|1361.8|1362.3|1361.3|73
1610973000000|2021-01-18 12:30:00|1362.4|1361.4|1361.9|1360.9|1362.4|1361.4|1361.8|1360.8|112
1610973300000|2021-01-18 12:35:00|1362|1361|1362.7|1361.7|1362.9|1361.9|1362|1361|72
1610973600000|2021-01-18 12:40:00|1362.9|1361.9|1362.4|1361.4|1363|1362|1362.4|1361.4|45
1610973900000|2021-01-18 12:45:00|1362.3|1361.3|1361.6|1360.6|1362.3|1361.3|1361.6|1360.6|33
1610974200000|2021-01-18 12:50:00|1361.7|1360.7|1361.5|1360.5|1361.8|1360.8|1361.4|1360.4|31
1610974500000|2021-01-18 12:55:00|1361.3|1360.3|1361.6|1360.6|1361.6|1360.6|1361.3|1360.3|13
1610974800000|2021-01-18 13:00:00|1361.4|1360.4|1362|1361|1362|1361|1361.3|1360.3|21
1610975100000|2021-01-18 13:05:00|1361.9|1360.9|1361.7|1360.7|1362|1361|1361.5|1360.5|21
1610975400000|2021-01-18 13:10:00|1361.8|1360.8|1362.2|1361.2|1362.2|1361.2|1361.5|1360.5|51
1610975700000|2021-01-18 13:15:00|1362.3|1361.3|1362.1|1361.1|1362.4|1361.4|1362|1361|64
1610976000000|2021-01-18 13:20:00|1362.2|1361.2|1362.6|1361.6|1362.7|1361.7|1362.2|1361.2|198
1610976300000|2021-01-18 13:25:00|1362.7|1361.7|1362.5|1361.5|1362.9|1361.9|1362.5|1361.5|25
1610976600000|2021-01-18 13:30:00|1362.6|1361.6|1363|1362|1363|1362|1362.6|1361.6|15
1610976900000|2021-01-18 13:35:00|1362.9|1361.9|1362.6|1361.6|1362.9|1361.9|1362.6|1361.6|46
1610977200000|2021-01-18 13:40:00|1362.7|1361.7|1362.3|1361.3|1362.7|1361.7|1362.2|1361.2|51
1610977500000|2021-01-18 13:45:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|16
1610977800000|2021-01-18 13:50:00|1362.6|1361.6|1362.8|1361.8|1363.1|1362.1|1362.4|1361.4|24
1610978100000|2021-01-18 13:55:00|1362.9|1361.9|1363.3|1362.3|1363.4|1362.4|1362.9|1361.9|39
1610978400000|2021-01-18 14:00:00|1363.4|1362.4|1362.6|1361.6|1363.4|1362.4|1362.4|1361.4|199
1610978700000|2021-01-18 14:05:00|1362.4|1361.4|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|72
1610979000000|2021-01-18 14:10:00|1362.5|1361.5|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|75
1610979300000|2021-01-18 14:15:00|1362.2|1361.2|1362.3|1361.3|1362.5|1361.5|1362.2|1361.2|58
1610979600000|2021-01-18 14:20:00|1362.1|1361.1|1362.9|1361.9|1362.9|1361.9|1362.1|1361.1|82
1610979900000|2021-01-18 14:25:00|1363.1|1362.1|1362.6|1361.6|1363.1|1362.1|1362.6|1361.6|39
1610980200000|2021-01-18 14:30:00|1362.3|1361.8|1362.3|1361.8|1362.6|1362.1|1362|1361.5|371
1610980500000|2021-01-18 14:35:00|1362.4|1361.9|1363.3|1362.8|1363.4|1362.9|1362.2|1361.7|123
1610980800000|2021-01-18 14:40:00|1363.4|1362.9|1362.9|1362.4|1363.5|1363|1362.9|1362.4|67
1610981100000|2021-01-18 14:45:00|1363.1|1362.6|1363.2|1362.7|1363.5|1363|1363|1362.5|120
1610981400000|2021-01-18 14:50:00|1363.4|1362.9|1364.4|1363.9|1364.4|1363.9|1363.4|1362.9|97
1610981700000|2021-01-18 14:55:00|1364.3|1363.8|1364.6|1364.1|1364.8|1364.3|1364.1|1363.6|139
1610982000000|2021-01-18 15:00:00|1364.8|1364.3|1365|1364.5|1365.3|1364.8|1364.5|1364|186
1610982300000|2021-01-18 15:05:00|1364.9|1364.4|1365.8|1365.3|1365.8|1365.3|1364.9|1364.4|188
1610982600000|2021-01-18 15:10:00|1365.9|1365.4|1365.2|1364.7|1365.9|1365.4|1365.1|1364.6|128
1610982900000|2021-01-18 15:15:00|1365.3|1364.8|1364.6|1364.1|1365.4|1364.9|1364.6|1364.1|237
1610983200000|2021-01-18 15:20:00|1364.7|1364.2|1364.3|1363.8|1364.9|1364.4|1364.3|1363.8|153
1610983500000|2021-01-18 15:25:00|1364.2|1363.7|1362.7|1362.2|1364.2|1363.7|1362.6|1362.1|408
1610983800000|2021-01-18 15:30:00|1362.8|1362.3|1363.6|1363.1|1363.7|1363.2|1362.7|1362.2|329
1610984100000|2021-01-18 15:35:00|1363.7|1363.2|1364.1|1363.6|1364.3|1363.8|1363.5|1363|529
1610984400000|2021-01-18 15:40:00|1364.2|1363.7|1364|1363.5|1364.4|1363.9|1363.9|1363.4|92
1610984700000|2021-01-18 15:45:00|1364.2|1363.7|1364.2|1363.7|1364.2|1363.7|1363.9|1363.4|97
1610985000000|2021-01-18 15:50:00|1364.1|1363.6|1364.6|1364.1|1364.6|1364.1|1364|1363.5|39
1610985300000|2021-01-18 15:55:00|1364.8|1364.3|1365.8|1365.3|1366.3|1365.8|1364.8|1364.3|194
1610985600000|2021-01-18 16:00:00|1365.9|1365.4|1365.5|1365|1366.1|1365.6|1365.3|1364.8|118
1610985900000|2021-01-18 16:05:00|1365.6|1365.1|1365.4|1364.9|1365.8|1365.3|1365.4|1364.9|66
1610986200000|2021-01-18 16:10:00|1365.3|1364.8|1364.9|1364.4|1365.5|1365|1364.9|1364.4|39
1610986500000|2021-01-18 16:15:00|1364.8|1364.3|1364.9|1364.4|1365|1364.5|1364.6|1364.1|204
1610986800000|2021-01-18 16:20:00|1364.8|1364.3|1365.4|1364.9|1365.4|1364.9|1364.7|1364.2|81
1610987100000|2021-01-18 16:25:00|1365.2|1364.7|1365|1364.5|1365.6|1365.1|1364.8|1364.3|404
1610987400000|2021-01-18 16:30:00|1364.8|1364.3|1364.6|1364.1|1365.3|1364.8|1364.4|1363.9|319
1610987700000|2021-01-18 16:35:00|1364.5|1364|1365|1364.5|1365.3|1364.8|1364.5|1364|68
1610988000000|2021-01-18 16:40:00|1364.8|1364.3|1364.5|1364|1364.9|1364.4|1364.3|1363.8|60
1610988300000|2021-01-18 16:45:00|1364.3|1363.8|1363.9|1363.4|1364.4|1363.9|1363.4|1362.9|384
1610988600000|2021-01-18 16:50:00|1364|1363.5|1364.3|1363.8|1364.3|1363.8|1363.9|1363.4|29
1610988900000|2021-01-18 16:55:00|1364.4|1363.9|1364.8|1364.3|1364.8|1364.3|1364.3|1363.8|75
1610989200000|2021-01-18 17:00:00|1364.7|1364.2|1364.6|1364.1|1364.9|1364.4|1364.5|1364|131
1610989500000|2021-01-18 17:05:00|1364.8|1364.3|1364.5|1364|1364.9|1364.4|1364.4|1363.9|45
1610989800000|2021-01-18 17:10:00|1364.4|1363.9|1364.2|1363.7|1364.4|1363.9|1364.2|1363.7|28
1610990100000|2021-01-18 17:15:00|1364.1|1363.6|1363.9|1363.4|1364.3|1363.8|1363.9|1363.4|85
1610990400000|2021-01-18 17:20:00|1364|1363.5|1364.3|1363.8|1364.3|1363.8|1364|1363.5|120
1610990700000|2021-01-18 17:25:00|1364.2|1363.7|1363.9|1363.4|1364.2|1363.7|1363.8|1363.3|76
1610991000000|2021-01-18 17:30:00|1363.8|1363.3|1363.9|1363.4|1364.1|1363.6|1363.8|1363.3|12
1610991300000|2021-01-18 17:35:00|1363.7|1363.2|1364|1363.5|1364|1363.5|1363.7|1363.2|21
1610991600000|2021-01-18 17:40:00|1364.1|1363.6|1364|1363.5|1364.1|1363.6|1363.9|1363.4|28
1610991900000|2021-01-18 17:45:00|||||||||2
1610992200000|2021-01-18 17:50:00|1364.2|1363.7|1364.3|1363.8|1364.4|1363.9|1364|1363.5|25
1610992500000|2021-01-18 17:55:00|1364.2|1363.7|1363.4|1362.9|1364.5|1364|1363.1|1362.6|573
1611003600000|2021-01-18 21:00:00|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|0
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1364.2|1362.2|1364.7|1362.7|1363.7|1361.7|0
1611011100000|2021-01-18 23:05:00|1364.3|1362.3|1364.9|1362.9|1364.9|1362.9|1364.3|1362.3|0
1611011400000|2021-01-18 23:10:00|1364.8|1362.8|1364.9|1362.9|1365.2|1363.2|1364.8|1362.8|0
1611011700000|2021-01-18 23:15:00|1364.8|1362.8|1364.6|1362.6|1364.9|1362.9|1364.6|1362.6|0
1611012000000|2021-01-18 23:20:00|1364.5|1362.5|1364.5|1362.5|1364.6|1362.6|1364.3|1362.3|0
1611012300000|2021-01-18 23:25:00|1364.6|1362.6|1365.1|1363.1|1365.1|1363.1|1364.5|1362.5|0
1611012600000|2021-01-18 23:30:00|1365.2|1363.2|1365|1363|1365.2|1363.2|1364.9|1362.9|0
1611012900000|2021-01-18 23:35:00|1364.9|1362.9|1364.9|1362.9|1365|1363|1364.9|1362.9|0
1611013200000|2021-01-18 23:40:00|1365|1363|1365|1363|1365|1363|1365|1363|0
1611013500000|2021-01-18 23:45:00|1365.1|1363.1|1365.2|1363.2|1365.2|1363.2|1365.1|1363.1|0
1611013800000|2021-01-18 23:50:00|1365.1|1363.1|1365.2|1363.2|1365.3|1363.3|1365.1|1363.1|0
1611014100000|2021-01-18 23:55:00|1365.3|1363.3|1365.5|1363.5|1365.6|1363.6|1365.3|1363.3|0
1611014400000|2021-01-19 00:00:00|1365.4|1363.4|1366.3|1364.3|1366.6|1364.6|1365.4|1363.4|0
1611014700000|2021-01-19 00:05:00|1366.4|1364.4|1366.5|1364.5|1366.7|1364.7|1366.4|1364.4|0
1611015000000|2021-01-19 00:10:00|1366.6|1364.6|1366.4|1364.4|1366.7|1364.7|1366.2|1364.2|0
1611015300000|2021-01-19 00:15:00|1366.5|1364.5|1367.1|1365.1|1367.2|1365.2|1366.5|1364.5|0
1611015600000|2021-01-19 00:20:00|1367|1365|1367.7|1365.7|1368.1|1366.1|1366.9|1364.9|0
1611015900000|2021-01-19 00:25:00|1367.6|1365.6|1367.7|1365.7|1367.7|1365.7|1367.4|1365.4|0
1611016200000|2021-01-19 00:30:00|1367.8|1365.8|1367.7|1365.7|1367.9|1365.9|1367.5|1365.5|0
1611016500000|2021-01-19 00:35:00|1367.6|1365.6|1368.7|1366.7|1368.8|1366.8|1367.6|1365.6|0
1611016800000|2021-01-19 00:40:00|1368.8|1366.8|1369.3|1367.3|1370.1|1368.1|1368.7|1366.7|0
1611017100000|2021-01-19 00:45:00|1369.4|1367.4|1369.5|1367.5|1369.6|1367.6|1369.2|1367.2|0
1611017400000|2021-01-19 00:50:00|1369.6|1367.6|1369.4|1367.4|1369.7|1367.7|1369.3|1367.3|0
1611017700000|2021-01-19 00:55:00|1369.5|1367.5|1369.2|1367.2|1369.5|1367.5|1369|1367|0
1611018000000|2021-01-19 01:00:00|1369.4|1368.4|1374|1373|1374|1373|1369.4|1368.4|82
1611018300000|2021-01-19 01:05:00|1373.9|1372.9|1376|1375|1376|1375|1373.9|1372.9|114
1611018600000|2021-01-19 01:10:00|1375.9|1374.9|1376.1|1375.1|1376.5|1375.5|1375.4|1374.4|38
1611018900000|2021-01-19 01:15:00|1375.9|1374.9|1376.8|1375.8|1377|1376|1375.6|1374.6|52
1611019200000|2021-01-19 01:20:00|1376.7|1375.7|1379.4|1378.4|1379.6|1378.6|1376.7|1375.7|207
1611019500000|2021-01-19 01:25:00|1379.5|1378.5|1376.6|1375.6|1379.5|1378.5|1376.5|1375.5|67
1611019800000|2021-01-19 01:30:00|1376.8|1375.8|1380.3|1379.3|1381.2|1380.2|1376.8|1375.8|121
1611020100000|2021-01-19 01:35:00|1380.2|1379.2|1378.5|1377.5|1380.7|1379.7|1378.5|1377.5|54
1611020400000|2021-01-19 01:40:00|1378.9|1377.9|1376.8|1375.8|1378.9|1377.9|1376.3|1375.3|416
1611020700000|2021-01-19 01:45:00|1376.7|1375.7|1375.1|1374.1|1376.7|1375.7|1374.3|1373.3|239
1611021000000|2021-01-19 01:50:00|1375.4|1374.4|1376|1375|1376.1|1375.1|1375|1374|51
1611021300000|2021-01-19 01:55:00|1376.2|1375.2|1378.6|1377.6|1378.7|1377.7|1376.2|1375.2|17
1611021600000|2021-01-19 02:00:00|1378.2|1377.2|1379.7|1378.7|1379.7|1378.7|1378.1|1377.1|25
1611021900000|2021-01-19 02:05:00|1379.8|1378.8|1379.6|1378.6|1380|1379|1379.1|1378.1|16
1611022200000|2021-01-19 02:10:00|1379.8|1378.8|1380.8|1379.8|1380.8|1379.8|1379.5|1378.5|16
1611022500000|2021-01-19 02:15:00|1381.3|1380.3|1381.5|1380.5|1381.9|1380.9|1380.9|1379.9|20
1611022800000|2021-01-19 02:20:00|1381.4|1380.4|1383.8|1382.8|1383.9|1382.9|1381.4|1380.4|27
1611023100000|2021-01-19 02:25:00|1383.4|1382.4|1382.4|1381.4|1383.4|1382.4|1382.1|1381.1|22
1611023400000|2021-01-19 02:30:00|1382.3|1381.3|1382.2|1381.2|1382.3|1381.3|1381.2|1380.2|39
1611023700000|2021-01-19 02:35:00|1382.3|1381.3|1381.8|1380.8|1382.7|1381.7|1381.6|1380.6|61
1611024000000|2021-01-19 02:40:00|1381.9|1380.9|1383.4|1382.4|1383.4|1382.4|1381.5|1380.5|71
1611024300000|2021-01-19 02:45:00|1383.5|1382.5|1382.5|1381.5|1383.5|1382.5|1382.5|1381.5|12
1611024600000|2021-01-19 02:50:00|1383.3|1382.3|1384|1383|1384|1383|1383.3|1382.3|10
1611024900000|2021-01-19 02:55:00|1384.1|1383.1|1383.9|1382.9|1384.1|1383.1|1383.9|1382.9|7
1611025200000|2021-01-19 03:00:00|1383.5|1382.5|1383.7|1382.7|1383.7|1382.7|1383|1382|31
1611025500000|2021-01-19 03:05:00|1383.5|1382.5|1383.4|1382.4|1384|1383|1383.3|1382.3|25
1611025800000|2021-01-19 03:10:00|1383.5|1382.5|1384.5|1383.5|1384.7|1383.7|1383.4|1382.4|45
1611026100000|2021-01-19 03:15:00|1385.4|1384.4|1385|1384|1386.3|1385.3|1385|1384|123
1611026400000|2021-01-19 03:20:00|1386|1385|1386.1|1385.1|1386.1|1385.1|1386|1385|2
1611026700000|2021-01-19 03:25:00|1386.8|1385.8|1389.2|1388.2|1389.4|1388.4|1386.8|1385.8|159
1611027000000|2021-01-19 03:30:00|1389.5|1388.5|1390.3|1389.3|1390.6|1389.6|1389.5|1388.5|32
1611027300000|2021-01-19 03:35:00|1390.1|1389.1|1390.3|1389.3|1390.4|1389.4|1390|1389|14
1611027600000|2021-01-19 03:40:00|1390.4|1389.4|1391.5|1390.5|1393.1|1392.1|1390.3|1389.3|477
1611027900000|2021-01-19 03:45:00|1391.4|1390.4|1390.6|1389.6|1391.7|1390.7|1390.5|1389.5|180
1611028200000|2021-01-19 03:50:00|1390.5|1389.5|1390.6|1389.6|1391.4|1390.4|1390.5|1389.5|31
1611028500000|2021-01-19 03:55:00|1390.9|1389.9|1390.5|1389.5|1390.9|1389.9|1390.5|1389.5|23
1611028800000|2021-01-19 04:00:00|1390.4|1389.4|1390.7|1389.7|1390.7|1389.7|1390.4|1389.4|3
1611029100000|2021-01-19 04:05:00|1390.5|1389.5|1390.4|1389.4|1390.8|1389.8|1390.3|1389.3|24
1611029400000|2021-01-19 04:10:00|1390.3|1389.3|1390.2|1389.2|1390.7|1389.7|1390.2|1389.2|15
1611029700000|2021-01-19 04:15:00|1390.3|1389.3|1389.9|1388.9|1390.4|1389.4|1389.9|1388.9|14
1611030000000|2021-01-19 04:20:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|27
1611030300000|2021-01-19 04:25:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|8
1611030600000|2021-01-19 04:30:00|1390.4|1389.4|1390|1389|1390.4|1389.4|1390|1389|35
1611030900000|2021-01-19 04:35:00|1389.5|1388.5|1390|1389|1390|1389|1389.5|1388.5|20
1611031200000|2021-01-19 04:40:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|5
1611031500000|2021-01-19 04:45:00|1390.2|1389.2|1389.5|1388.5|1390.4|1389.4|1389.5|1388.5|66
1611031800000|2021-01-19 04:50:00|1389.2|1388.2|1389.4|1388.4|1389.4|1388.4|1389.2|1388.2|2
1611032100000|2021-01-19 04:55:00|1389.6|1388.6|1390.4|1389.4|1390.4|1389.4|1389.6|1388.6|14
1611032400000|2021-01-19 05:00:00|1390.3|1389.3|1390|1389|1390.8|1389.8|1390|1389|32
1611032700000|2021-01-19 05:05:00|1389.9|1388.9|1390.1|1389.1|1390.1|1389.1|1389.4|1388.4|10
1611033000000|2021-01-19 05:10:00|1391|1390|1390.5|1389.5|1391|1390|1390.5|1389.5|13
1611033300000|2021-01-19 05:15:00|1390.8|1389.8|1391.4|1390.4|1392.5|1391.5|1390.8|1389.8|26
1611033600000|2021-01-19 05:20:00|1393.1|1392.1|1392.8|1391.8|1393.4|1392.4|1392.8|1391.8|19
1611033900000|2021-01-19 05:25:00|1392.9|1391.9|1391|1390|1393.1|1392.1|1391|1390|14
1611034200000|2021-01-19 05:30:00|1390.8|1389.8|1388.3|1387.3|1390.9|1389.9|1388.3|1387.3|43
1611034500000|2021-01-19 05:35:00|1387.2|1386.2|1386.2|1385.2|1387.6|1386.6|1386.2|1385.2|13
1611034800000|2021-01-19 05:40:00|1386|1385|1384.8|1383.8|1386.4|1385.4|1384.3|1383.3|37
1611035100000|2021-01-19 05:45:00|1384.5|1383.5|1382.7|1381.7|1384.5|1383.5|1382.5|1381.5|20
1611035400000|2021-01-19 05:50:00|1382.5|1381.5|1383.3|1382.3|1383.3|1382.3|1382.5|1381.5|16
1611035700000|2021-01-19 05:55:00|1382.9|1381.9|1382.6|1381.6|1382.9|1381.9|1381.8|1380.8|18
1611036000000|2021-01-19 06:00:00|1382.5|1381.5|1382.7|1381.7|1382.8|1381.8|1381.3|1380.3|110
1611036300000|2021-01-19 06:05:00|1382.9|1381.9|1383.3|1382.3|1383.5|1382.5|1381.8|1380.8|144
1611036600000|2021-01-19 06:10:00|1383.4|1382.4|1384.5|1383.5|1384.5|1383.5|1383.4|1382.4|53
1611036900000|2021-01-19 06:15:00|1384.4|1383.4|1383.7|1382.7|1385.3|1384.3|1383.4|1382.4|101
1611037200000|2021-01-19 06:20:00|1384|1383|1383.7|1382.7|1384.2|1383.2|1383.1|1382.1|43
1611037500000|2021-01-19 06:25:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.1|1382.1|32
1611037800000|2021-01-19 06:30:00|1383.9|1382.9|1384.9|1383.9|1385|1384|1383.9|1382.9|26
1611038100000|2021-01-19 06:35:00|1384.4|1383.4|1383|1382|1384.8|1383.8|1382.7|1381.7|27
1611038400000|2021-01-19 06:40:00|1383.6|1382.6|1382.7|1381.7|1383.7|1382.7|1382.6|1381.6|28
1611038700000|2021-01-19 06:45:00|1382.9|1381.9|1381.2|1380.2|1383|1382|1381.2|1380.2|54
1611039000000|2021-01-19 06:50:00|1381.3|1380.3|1380.1|1379.1|1381.4|1380.4|1380|1379|18
1611039300000|2021-01-19 06:55:00|1381.1|1380.1|1381.9|1380.9|1381.9|1380.9|1381.1|1380.1|7
1611039600000|2021-01-19 07:00:00|1382.4|1381.4|1382.1|1381.1|1382.4|1381.4|1381.6|1380.6|24
1611039900000|2021-01-19 07:05:00|1381.9|1380.9|1382.4|1381.4|1382.6|1381.6|1381.9|1380.9|19
1611040200000|2021-01-19 07:10:00|1382|1381|1382.5|1381.5|1382.9|1381.9|1382|1381|18
1611040500000|2021-01-19 07:15:00|1382.2|1381.2|1382.8|1381.8|1382.9|1381.9|1382.2|1381.2|14
1611040800000|2021-01-19 07:20:00|1382.9|1381.9|1382.5|1381.5|1383.2|1382.2|1382.5|1381.5|54
1611041100000|2021-01-19 07:25:00|1382.4|1381.4|1383.6|1382.6|1383.7|1382.7|1382.3|1381.3|68
1611041400000|2021-01-19 07:30:00|1383.5|1382.5|1384.6|1383.6|1384.7|1383.7|1383.4|1382.4|216
1611041700000|2021-01-19 07:35:00|1384.5|1383.5|1384.9|1383.9|1385.1|1384.1|1384|1383|110
1611042000000|2021-01-19 07:40:00|1385.1|1384.1|1385.1|1384.1|1385.7|1384.7|1384.8|1383.8|113
1611042300000|2021-01-19 07:45:00|1385|1384|1385.3|1384.3|1385.7|1384.7|1385|1384|67
1611042600000|2021-01-19 07:50:00|1385.5|1384.5|1385.9|1384.9|1387|1386|1385.3|1384.3|316
1611042900000|2021-01-19 07:55:00|1386.2|1385.2|1386|1385|1386.3|1385.3|1385.3|1384.3|264
1611043200000|2021-01-19 08:00:00|1386.1|1385.1|1387.2|1386.2|1387.2|1386.2|1385.6|1384.6|481
1611043500000|2021-01-19 08:05:00|1387.3|1386.3|1387.5|1386.5|1388.6|1387.6|1387|1386|646
1611043800000|2021-01-19 08:10:00|1387.4|1386.4|1387.5|1386.5|1387.8|1386.8|1387.1|1386.1|213
1611044100000|2021-01-19 08:15:00|1387.6|1386.6|1387.5|1386.5|1387.9|1386.9|1387.3|1386.3|355
1611044400000|2021-01-19 08:20:00|1387.6|1386.6|1387.8|1386.8|1387.8|1386.8|1387|1386|422
1611044700000|2021-01-19 08:25:00|1387.7|1386.7|1387.3|1386.3|1387.8|1386.8|1387.3|1386.3|332
1611045000000|2021-01-19 08:30:00|1387.4|1386.4|1387.2|1386.2|1387.5|1386.5|1386.8|1385.8|289
1611045300000|2021-01-19 08:35:00|1387.1|1386.1|1387.3|1386.3|1387.6|1386.6|1387|1386|150
1611045600000|2021-01-19 08:40:00|1387.4|1386.4|1387.4|1386.4|1387.6|1386.6|1387.2|1386.2|127
1611045900000|2021-01-19 08:45:00|1387.5|1386.5|1387.5|1386.5|1387.8|1386.8|1387.2|1386.2|206
1611046200000|2021-01-19 08:50:00|1387.4|1386.4|1387.2|1386.2|1387.6|1386.6|1386.8|1385.8|263
1611046500000|2021-01-19 08:55:00|1387.3|1386.3|1386.5|1385.5|1387.3|1386.3|1386.1|1385.1|228
1611046800000|2021-01-19 09:00:00|1386.7|1385.7|1387.5|1386.5|1387.5|1386.5|1385.7|1384.7|651
1611047100000|2021-01-19 09:05:00|1387.6|1386.6|1387.2|1386.2|1387.6|1386.6|1386.7|1385.7|182
1611047400000|2021-01-19 09:10:00|1387.1|1386.1|1387.3|1386.3|1387.4|1386.4|1386.8|1385.8|190
1611047700000|2021-01-19 09:15:00|1387.2|1386.2|1387.1|1386.1|1387.3|1386.3|1386.3|1385.3|292
1611048000000|2021-01-19 09:20:00|1387.2|1386.2|1387.7|1386.7|1387.8|1386.8|1386.9|1385.9|278
1611048300000|2021-01-19 09:25:00|1387.6|1386.6|1387.2|1386.2|1387.8|1386.8|1386.9|1385.9|521
1611048600000|2021-01-19 09:30:00|1387.3|1386.3|1387.7|1386.7|1387.8|1386.8|1387.1|1386.1|329
1611048900000|2021-01-19 09:35:00|1387.6|1386.6|1387.7|1386.7|1388|1387|1387.3|1386.3|264
1611049200000|2021-01-19 09:40:00|1387.8|1386.8|1388.8|1387.8|1389|1388|1387.8|1386.8|448
1611049500000|2021-01-19 09:45:00|1388.6|1387.6|1389|1388|1389.2|1388.2|1388.5|1387.5|242
1611049800000|2021-01-19 09:50:00|1389.1|1388.1|1389.4|1388.4|1389.6|1388.6|1389|1388|103
1611050100000|2021-01-19 09:55:00|1389.2|1388.2|1389.1|1388.1|1389.4|1388.4|1389|1388|71
1611050400000|2021-01-19 10:00:00|1389.5|1388.5|1389.2|1388.2|1389.5|1388.5|1389|1388|74
1611050700000|2021-01-19 10:05:00|1389.3|1388.3|1389.4|1388.4|1390|1389|1389.3|1388.3|115
1611051000000|2021-01-19 10:10:00|1389.5|1388.5|1389.4|1388.4|1389.8|1388.8|1389.4|1388.4|203
1611051300000|2021-01-19 10:15:00|1389.5|1388.5|1389|1388|1389.7|1388.7|1388.9|1387.9|270
1611051600000|2021-01-19 10:20:00|1388.9|1387.9|1388.3|1387.3|1388.9|1387.9|1388.1|1387.1|186
1611051900000|2021-01-19 10:25:00|1388.2|1387.2|1388.3|1387.3|1388.5|1387.5|1387.7|1386.7|174
1611052200000|2021-01-19 10:30:00|1388.2|1387.2|1387.7|1386.7|1388.2|1387.2|1387.7|1386.7|78
1611052500000|2021-01-19 10:35:00|1387.8|1386.8|1387.9|1386.9|1387.9|1386.9|1387.4|1386.4|293
1611052800000|2021-01-19 10:40:00|1387.8|1386.8|1388.5|1387.5|1388.5|1387.5|1387.6|1386.6|78
1611053100000|2021-01-19 10:45:00|1388.4|1387.4|1388|1387|1388.4|1387.4|1388|1387|149
1611053400000|2021-01-19 10:50:00|1388.1|1387.1|1387.9|1386.9|1388.3|1387.3|1387.6|1386.6|208
1611053700000|2021-01-19 10:55:00|1387.8|1386.8|1387.8|1386.8|1388.1|1387.1|1387.6|1386.6|156
1611054000000|2021-01-19 11:00:00|1387.7|1386.7|1388.3|1387.3|1388.4|1387.4|1387.7|1386.7|105
1611054300000|2021-01-19 11:05:00|1388.2|1387.2|1388.5|1387.5|1388.6|1387.6|1388.1|1387.1|36
1611054600000|2021-01-19 11:10:00|1388.4|1387.4|1388.9|1387.9|1388.9|1387.9|1388.2|1387.2|257
1611054900000|2021-01-19 11:15:00|1389|1388|1389|1388|1389.1|1388.1|1388.9|1387.9|33
1611055200000|2021-01-19 11:20:00|1389.1|1388.1|1388.9|1387.9|1389.2|1388.2|1388.8|1387.8|166
1611055500000|2021-01-19 11:25:00|1388.8|1387.8|1388.8|1387.8|1388.8|1387.8|1388.5|1387.5|34
1611055800000|2021-01-19 11:30:00|1388.9|1387.9|1388.7|1387.7|1388.9|1387.9|1388.6|1387.6|36
1611056100000|2021-01-19 11:35:00|1388.9|1387.9|1389.1|1388.1|1389.1|1388.1|1388.6|1387.6|41
1611056400000|2021-01-19 11:40:00|1389.2|1388.2|1389.6|1388.6|1389.6|1388.6|1389.2|1388.2|86
1611056700000|2021-01-19 11:45:00|1389.5|1388.5|1389.3|1388.3|1389.6|1388.6|1389.3|1388.3|148
1611057000000|2021-01-19 11:50:00|1389.2|1388.2|1389|1388|1389.3|1388.3|1389|1388|109
1611057300000|2021-01-19 11:55:00|1389.1|1388.1|1389.5|1388.5|1389.9|1388.9|1389.1|1388.1|149
1611057600000|2021-01-19 12:00:00|1389.4|1388.4|1387.8|1386.8|1389.5|1388.5|1387.8|1386.8|132
1611057900000|2021-01-19 12:05:00|1387.9|1386.9|1387.8|1386.8|1388.4|1387.4|1387.4|1386.4|278
1611058200000|2021-01-19 12:10:00|1387.7|1386.7|1388.3|1387.3|1388.3|1387.3|1387.7|1386.7|49
1611058500000|2021-01-19 12:15:00|1388.1|1387.1|1388.4|1387.4|1388.4|1387.4|1388|1387|76
1611058800000|2021-01-19 12:20:00|1388.5|1387.5|1388.7|1387.7|1388.9|1387.9|1388.5|1387.5|27
1611059100000|2021-01-19 12:25:00|1388.5|1387.5|1387.9|1386.9|1388.5|1387.5|1387.7|1386.7|85
1611059400000|2021-01-19 12:30:00|1387.5|1386.5|1387.5|1386.5|1387.7|1386.7|1387.3|1386.3|225
1611059700000|2021-01-19 12:35:00|1387.4|1386.4|1387.4|1386.4|1387.5|1386.5|1387.2|1386.2|137
1611060000000|2021-01-19 12:40:00|1387.3|1386.3|1387.2|1386.2|1387.4|1386.4|1387.2|1386.2|256
1611060300000|2021-01-19 12:45:00|1387.1|1386.1|1387|1386|1387.4|1386.4|1386.9|1385.9|159
1611060600000|2021-01-19 12:50:00|1387.1|1386.1|1387.2|1386.2|1387.3|1386.3|1386.9|1385.9|165
1611060900000|2021-01-19 12:55:00|1387.3|1386.3|1387.5|1386.5|1387.5|1386.5|1387.2|1386.2|163
1611061200000|2021-01-19 13:00:00|1387.6|1386.6|1387.1|1386.1|1387.6|1386.6|1386.7|1385.7|182
1611061500000|2021-01-19 13:05:00|1387.2|1386.2|1386.2|1385.2|1387.2|1386.2|1386.2|1385.2|114
1611061800000|2021-01-19 13:10:00|1386.1|1385.1|1386.9|1385.9|1386.9|1385.9|1386.1|1385.1|59
1611062100000|2021-01-19 13:15:00|1386.8|1385.8|1386.3|1385.3|1386.8|1385.8|1386.1|1385.1|44
1611062400000|2021-01-19 13:20:00|1386.2|1385.2|1386.1|1385.1|1386.2|1385.2|1385.7|1384.7|112
1611062700000|2021-01-19 13:25:00|1386.2|1385.2|1385.2|1384.2|1386.2|1385.2|1385.2|1384.2|107
1611063000000|2021-01-19 13:30:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1385|1384|173
1611063300000|2021-01-19 13:35:00|1385.7|1384.7|1385.8|1384.8|1386.2|1385.2|1385.6|1384.6|167
1611063600000|2021-01-19 13:40:00|1385.7|1384.7|1386.8|1385.8|1386.8|1385.8|1385.7|1384.7|147
1611063900000|2021-01-19 13:45:00|1386.7|1385.7|1386.6|1385.6|1386.8|1385.8|1386.4|1385.4|62
1611064200000|2021-01-19 13:50:00|1386.5|1385.5|1386.3|1385.3|1386.5|1385.5|1386.2|1385.2|71
1611064500000|2021-01-19 13:55:00|1386.4|1385.4|1385.9|1384.9|1386.4|1385.4|1385.8|1384.8|63
1611064800000|2021-01-19 14:00:00|1385.8|1384.8|1385.1|1384.1|1386.2|1385.2|1384.9|1383.9|249
1611065100000|2021-01-19 14:05:00|1385.2|1384.2|1385.5|1384.5|1385.6|1384.6|1384.9|1383.9|299
1611065400000|2021-01-19 14:10:00|1385.4|1384.4|1385.8|1384.8|1385.8|1384.8|1385|1384|157
1611065700000|2021-01-19 14:15:00|1385.9|1384.9|1386.3|1385.3|1386.4|1385.4|1385.9|1384.9|208
1611066000000|2021-01-19 14:20:00|1386.2|1385.2|1385.9|1384.9|1386.3|1385.3|1385.7|1384.7|88
1611066300000|2021-01-19 14:25:00|1385.8|1384.8|1385.6|1384.6|1385.9|1384.9|1385.3|1384.3|471
1611066600000|2021-01-19 14:30:00|1385.3|1384.8|1382|1381.5|1386.2|1385.7|1381.3|1380.8|7217
1611066900000|2021-01-19 14:35:00|1381.9|1381.4|1381|1380.5|1382|1381.5|1379.8|1379.3|4504
1611067200000|2021-01-19 14:40:00|1381.1|1380.6|1381.5|1381|1382.6|1382.1|1380.8|1380.3|2192
1611067500000|2021-01-19 14:45:00|1381.6|1381.1|1379.8|1379.3|1382.5|1382|1379.1|1378.6|2413
1611067800000|2021-01-19 14:50:00|1379.9|1379.4|1378.2|1377.7|1380.3|1379.8|1378.1|1377.6|1799
1611068100000|2021-01-19 14:55:00|1378.1|1377.6|1379.7|1379.2|1379.7|1379.2|1378.1|1377.6|1794
1611068400000|2021-01-19 15:00:00|1379.6|1379.1|1379.1|1378.6|1380.2|1379.7|1377.7|1377.2|1787
1611068700000|2021-01-19 15:05:00|1379.2|1378.7|1380.6|1380.1|1380.8|1380.3|1379.2|1378.7|931
1611069000000|2021-01-19 15:10:00|1380.5|1380|1381.6|1381.1|1381.7|1381.2|1379.4|1378.9|1328
1611069300000|2021-01-19 15:15:00|1381.7|1381.2|1380.4|1379.9|1381.8|1381.3|1380.1|1379.6|826
1611069600000|2021-01-19 15:20:00|1380.3|1379.8|1380.3|1379.8|1381.1|1380.6|1379.1|1378.6|1474
1611069900000|2021-01-19 15:25:00|1380.2|1379.7|1380.8|1380.3|1381|1380.5|1379.7|1379.2|1524
1611070200000|2021-01-19 15:30:00|1380.9|1380.4|1381.3|1380.8|1381.4|1380.9|1380.4|1379.9|1434
1611070500000|2021-01-19 15:35:00|1381.4|1380.9|1381.4|1380.9|1382|1381.5|1381|1380.5|1103
1611070800000|2021-01-19 15:40:00|1381.3|1380.8|1382.4|1381.9|1382.4|1381.9|1381|1380.5|1899
1611071100000|2021-01-19 15:45:00|1382.3|1381.8|1382|1381.5|1382.9|1382.4|1381.7|1381.2|2086
1611071400000|2021-01-19 15:50:00|1381.9|1381.4|1381.5|1381|1382.3|1381.8|1381.5|1381|1459
1611071700000|2021-01-19 15:55:00|1381.6|1381.1|1380.5|1380|1381.9|1381.4|1380.1|1379.6|2145
1611072000000|2021-01-19 16:00:00|1380.4|1379.9|1381.6|1381.1|1381.9|1381.4|1380.3|1379.8|1674
1611072300000|2021-01-19 16:05:00|1381.7|1381.2|1381.2|1380.7|1381.8|1381.3|1380.7|1380.2|1412
1611072600000|2021-01-19 16:10:00|1381.1|1380.6|1380.5|1380|1381.8|1381.3|1380.4|1379.9|1252
1611072900000|2021-01-19 16:15:00|1380.4|1379.9|1378.9|1378.4|1380.6|1380.1|1378.4|1377.9|1729
1611073200000|2021-01-19 16:20:00|1379|1378.5|1378.4|1377.9|1379.8|1379.3|1378.3|1377.8|2120
1611073500000|2021-01-19 16:25:00|1378.5|1378|1378.9|1378.4|1379|1378.5|1377.8|1377.3|1327
1611073800000|2021-01-19 16:30:00|1378.8|1378.3|1378.4|1377.9|1379|1378.5|1377.6|1377.1|1391
1611074100000|2021-01-19 16:35:00|1378.3|1377.8|1379|1378.5|1379|1378.5|1378|1377.5|614
1611074400000|2021-01-19 16:40:00|1379.1|1378.6|1379.3|1378.8|1379.3|1378.8|1378.6|1378.1|394
1611074700000|2021-01-19 16:45:00|1379.4|1378.9|1380.1|1379.6|1380.2|1379.7|1379.3|1378.8|542
1611075000000|2021-01-19 16:50:00|1380.2|1379.7|1380.9|1380.4|1381|1380.5|1380.1|1379.6|504
1611075300000|2021-01-19 16:55:00|1381|1380.5|1380.5|1380|1381|1380.5|1380.4|1379.9|625
1611075600000|2021-01-19 17:00:00|1380.4|1379.9|1380.3|1379.8|1380.6|1380.1|1380|1379.5|643
1611075900000|2021-01-19 17:05:00|1380.4|1379.9|1379.6|1379.1|1380.4|1379.9|1379.3|1378.8|1275
1611076200000|2021-01-19 17:10:00|1379.5|1379|1378.1|1377.6|1379.7|1379.2|1378.1|1377.6|1421
1611076500000|2021-01-19 17:15:00|1378.3|1377.8|1377.4|1376.9|1378.5|1378|1377.4|1376.9|1374
1611076800000|2021-01-19 17:20:00|1377.3|1376.8|1376.5|1376|1377.4|1376.9|1375.8|1375.3|2771
1611077100000|2021-01-19 17:25:00|1376.4|1375.9|1375.9|1375.4|1376.6|1376.1|1375.5|1375|2328
1611077400000|2021-01-19 17:30:00|1376|1375.5|1376.8|1376.3|1377.1|1376.6|1375.8|1375.3|707
1611077700000|2021-01-19 17:35:00|1376.9|1376.4|1376.9|1376.4|1377.7|1377.2|1376.9|1376.4|471
1611078000000|2021-01-19 17:40:00|1377|1376.5|1378.4|1377.9|1378.4|1377.9|1377|1376.5|1381
1611078300000|2021-01-19 17:45:00|1378.5|1378|1378.4|1377.9|1378.9|1378.4|1378.1|1377.6|1738
1611078600000|2021-01-19 17:50:00|1378.3|1377.8|1377.9|1377.4|1378.3|1377.8|1377.7|1377.2|526
1611078900000|2021-01-19 17:55:00|1378|1377.5|1378.6|1378.1|1378.6|1378.1|1377.7|1377.2|408
1611079200000|2021-01-19 18:00:00|1378.5|1378|1378.8|1378.3|1379|1378.5|1378.4|1377.9|522
1611079500000|2021-01-19 18:05:00|1378.7|1378.2|1378.2|1377.7|1379.1|1378.6|1378|1377.5|770
1611079800000|2021-01-19 18:10:00|1378.3|1377.8|1378|1377.5|1378.5|1378|1378|1377.5|1321
1611080100000|2021-01-19 18:15:00|1378.1|1377.6|1377.6|1377.1|1378.2|1377.7|1377.4|1376.9|622
1611080400000|2021-01-19 18:20:00|1377.5|1377|1376.9|1376.4|1377.5|1377|1376.4|1375.9|929
1611080700000|2021-01-19 18:25:00|1376.8|1376.3|1376.6|1376.1|1377.3|1376.8|1376.6|1376.1|846
1611081000000|2021-01-19 18:30:00|1376.5|1376|1376.6|1376.1|1376.6|1376.1|1376|1375.5|1539
1611081300000|2021-01-19 18:35:00|1376.7|1376.2|1377|1376.5|1377.2|1376.7|1376.7|1376.2|455
1611081600000|2021-01-19 18:40:00|1376.9|1376.4|1376.7|1376.2|1377.1|1376.6|1376.5|1376|435
1611081900000|2021-01-19 18:45:00|1376.8|1376.3|1376.8|1376.3|1376.9|1376.4|1376.4|1375.9|551
1611082200000|2021-01-19 18:50:00|1377|1376.5|1377.2|1376.7|1377.3|1376.8|1376.8|1376.3|672
1611082500000|2021-01-19 18:55:00|1377.3|1376.8|1377.7|1377.2|1377.8|1377.3|1377.2|1376.7|929
1611082800000|2021-01-19 19:00:00|1377.8|1377.3|1378|1377.5|1378.1|1377.6|1377.4|1376.9|515
1611083100000|2021-01-19 19:05:00|1377.9|1377.4|1378|1377.5|1378.1|1377.6|1377.8|1377.3|528
1611083400000|2021-01-19 19:10:00|1378.1|1377.6|1377.7|1377.2|1378.2|1377.7|1377.7|1377.2|554
1611083700000|2021-01-19 19:15:00|1377.8|1377.3|1377.9|1377.4|1377.9|1377.4|1377.3|1376.8|358
1611084000000|2021-01-19 19:20:00|1377.8|1377.3|1378.6|1378.1|1378.6|1378.1|1377.7|1377.2|1106
1611084300000|2021-01-19 19:25:00|1378.5|1378|1378|1377.5|1378.7|1378.2|1378|1377.5|641
1611084600000|2021-01-19 19:30:00|1377.9|1377.4|1378.2|1377.7|1378.3|1377.8|1377.5|1377|888
1611084900000|2021-01-19 19:35:00|1378.3|1377.8|1378.2|1377.7|1378.6|1378.1|1378.2|1377.7|534
1611085200000|2021-01-19 19:40:00|1378.3|1377.8|1378|1377.5|1378.6|1378.1|1378|1377.5|520
1611085500000|2021-01-19 19:45:00|1377.9|1377.4|1378.2|1377.7|1378.4|1377.9|1377.7|1377.2|830
1611085800000|2021-01-19 19:50:00|1378.3|1377.8|1378.3|1377.8|1378.5|1378|1378|1377.5|1616
1611086100000|2021-01-19 19:55:00|1378.4|1377.9|1378.2|1377.7|1378.7|1378.2|1377.8|1377.3|1755
1611086400000|2021-01-19 20:00:00|1378.1|1377.6|1378.5|1378|1378.5|1378|1378.1|1377.6|1026
1611086700000|2021-01-19 20:05:00|1378.6|1378.1|1377.9|1377.4|1378.6|1378.1|1377.5|1377|1276
1611087000000|2021-01-19 20:10:00|1378|1377.5|1377.5|1377|1378.1|1377.6|1377.5|1377|974
1611087300000|2021-01-19 20:15:00|1377.4|1376.9|1377.6|1377.1|1377.8|1377.3|1377.3|1376.8|940
1611087600000|2021-01-19 20:20:00|1377.5|1377|1377.3|1376.8|1377.6|1377.1|1377.2|1376.7|945
1611087900000|2021-01-19 20:25:00|1377.2|1376.7|1376.6|1376.1|1377.3|1376.8|1376.6|1376.1|888
1611088200000|2021-01-19 20:30:00|1376.7|1376.2|1377.1|1376.6|1377.4|1376.9|1376.7|1376.2|1432
1611088500000|2021-01-19 20:35:00|1377.2|1376.7|1377.1|1376.6|1377.3|1376.8|1376.7|1376.2|1169
1611088800000|2021-01-19 20:40:00|1377|1376.5|1377|1376.5|1377.3|1376.8|1376.8|1376.3|1702
1611089100000|2021-01-19 20:45:00|1376.9|1376.4|1376.8|1376.3|1377.4|1376.9|1376.8|1376.3|2071
1611089400000|2021-01-19 20:50:00|1376.9|1376.4|1377.8|1377.3|1378.2|1377.7|1376.9|1376.4|2507
1611089700000|2021-01-19 20:55:00|1377.9|1377.4|1378.3|1377.8|1378.7|1378.2|1377.6|1377.1|12399
1611090000000|2021-01-19 21:00:00|1378.5|1377.5|1377.4|1376.4|1378.6|1377.6|1377.3|1376.3|955
1611090300000|2021-01-19 21:05:00|1377.6|1376.6|1377.6|1376.6|1377.7|1376.7|1377.3|1376.3|67
1611090600000|2021-01-19 21:10:00|1377.4|1376.4|1377.3|1376.3|1377.6|1376.6|1377.2|1376.2|29
1611090900000|2021-01-19 21:15:00|1377.2|1376.2|1377.3|1376.3|1377.3|1376.3|1377|1376|8
1611091500000|2021-01-19 21:25:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.1|1376.1|17
1611091800000|2021-01-19 21:30:00|1377.4|1376.4|1376.7|1375.7|1377.4|1376.4|1376.7|1375.7|104
1611092400000|2021-01-19 21:40:00|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|3
1611093300000|2021-01-19 21:55:00|1376.8|1375.8|1377|1376|1377|1376|1376.7|1375.7|42
1611093600000|2021-01-19 22:00:00|||||||||1
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1379.5|1377.5|1379.8|1377.8|1377.5|1375.5|0
1611097500000|2021-01-19 23:05:00|1379.4|1377.4|1379.9|1377.9|1380|1378|1379.2|1377.2|0
1611097800000|2021-01-19 23:10:00|1379.8|1377.8|1379.4|1377.4|1379.8|1377.8|1379.2|1377.2|0
1611098100000|2021-01-19 23:15:00|1379.3|1377.3|1379.7|1377.7|1379.8|1377.8|1379.3|1377.3|0
1611098400000|2021-01-19 23:20:00|1379.6|1377.6|1379.9|1377.9|1379.9|1377.9|1379.6|1377.6|0
1611098700000|2021-01-19 23:25:00|1380|1378|1380.9|1378.9|1380.9|1378.9|1380|1378|0
1611099000000|2021-01-19 23:30:00|1381|1379|1380.4|1378.4|1381|1379|1380.1|1378.1|0
1611099300000|2021-01-19 23:35:00|1380.5|1378.5|1380.2|1378.2|1380.6|1378.6|1380.2|1378.2|0
1611099600000|2021-01-19 23:40:00|1380.3|1378.3|1380.1|1378.1|1380.3|1378.3|1379.9|1377.9|0
1611099900000|2021-01-19 23:45:00|1380.2|1378.2|1380.6|1378.6|1380.6|1378.6|1380.2|1378.2|0
1611100200000|2021-01-19 23:50:00|1380.5|1378.5|1381.6|1379.6|1381.6|1379.6|1380.4|1378.4|0
1611100500000|2021-01-19 23:55:00|1381.5|1379.5|1381.8|1379.8|1381.8|1379.8|1381.3|1379.3|0
1611100800000|2021-01-20 00:00:00|1381.7|1379.7|1380.9|1378.9|1381.8|1379.8|1380.9|1378.9|0
1611101100000|2021-01-20 00:05:00|1381|1379|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|0
1611101400000|2021-01-20 00:10:00|1380.8|1378.8|1380.8|1378.8|1380.9|1378.9|1380.6|1378.6|0
1611101700000|2021-01-20 00:15:00|1380.9|1378.9|1380.6|1378.6|1380.9|1378.9|1380.3|1378.3|0
1611102000000|2021-01-20 00:20:00|1380.5|1378.5|1380.1|1378.1|1380.6|1378.6|1379.9|1377.9|0
1611102300000|2021-01-20 00:25:00|1380|1378|1380.2|1378.2|1380.4|1378.4|1379.8|1377.8|0
1611102600000|2021-01-20 00:30:00|1380.3|1378.3|1379.8|1377.8|1380.4|1378.4|1379.8|1377.8|0
1611102900000|2021-01-20 00:35:00|1379.9|1377.9|1380.1|1378.1|1380.2|1378.2|1379.8|1377.8|0
1611103200000|2021-01-20 00:40:00|1380.2|1378.2|1380.3|1378.3|1380.3|1378.3|1380.1|1378.1|0
1611103500000|2021-01-20 00:45:00|1380.2|1378.2|1379.8|1377.8|1380.3|1378.3|1379.8|1377.8|0
1611103800000|2021-01-20 00:50:00|1379.9|1377.9|1379.9|1377.9|1380.2|1378.2|1379.8|1377.8|0
1611104100000|2021-01-20 00:55:00|1380|1378|1379.9|1377.9|1380.1|1378.1|1379.8|1377.8|0
1611104400000|2021-01-20 01:00:00|1379.7|1378.7|1382.3|1381.3|1383|1382|1379.7|1378.7|48
1611104700000|2021-01-20 01:05:00|1382.1|1381.1|1381|1380|1382.1|1381.1|1380.8|1379.8|8
1611105000000|2021-01-20 01:10:00|1380.5|1379.5|1380.9|1379.9|1381.3|1380.3|1380.4|1379.4|23
1611105300000|2021-01-20 01:15:00|1381.2|1380.2|1384.3|1383.3|1384.3|1383.3|1380.9|1379.9|62
1611105600000|2021-01-20 01:20:00|1384.4|1383.4|1385.5|1384.5|1386.1|1385.1|1384.4|1383.4|66
1611105900000|2021-01-20 01:25:00|1385.6|1384.6|1384|1383|1386.6|1385.6|1383.9|1382.9|33
1611106200000|2021-01-20 01:30:00|1384.2|1383.2|1388.1|1387.1|1388.1|1387.1|1384.2|1383.2|100
1611106500000|2021-01-20 01:35:00|1387.8|1386.8|1386.5|1385.5|1388.3|1387.3|1386.5|1385.5|74
1611106800000|2021-01-20 01:40:00|1386.4|1385.4|1385.7|1384.7|1386.9|1385.9|1385.3|1384.3|41
1611107100000|2021-01-20 01:45:00|1385.2|1384.2|1387.9|1386.9|1387.9|1386.9|1385.2|1384.2|19
1611107400000|2021-01-20 01:50:00|1387.8|1386.8|1389.4|1388.4|1389.4|1388.4|1387.8|1386.8|45
1611107700000|2021-01-20 01:55:00|1389.9|1388.9|1389.3|1388.3|1389.9|1388.9|1389.3|1388.3|3
1611108000000|2021-01-20 02:00:00|1389.8|1388.8|1391.2|1390.2|1391.4|1390.4|1389.7|1388.7|134
1611108300000|2021-01-20 02:05:00|1391.1|1390.1|1393.6|1392.6|1393.6|1392.6|1391.1|1390.1|68
1611108600000|2021-01-20 02:10:00|1393.7|1392.7|1393.9|1392.9|1394.4|1393.4|1393.3|1392.3|78
1611108900000|2021-01-20 02:15:00|1393.7|1392.7|1394.8|1393.8|1394.8|1393.8|1393.2|1392.2|35
1611109200000|2021-01-20 02:20:00|1395|1394|1396.3|1395.3|1396.3|1395.3|1394.7|1393.7|46
1611109500000|2021-01-20 02:25:00|1396.4|1395.4|1396.1|1395.1|1396.8|1395.8|1395.4|1394.4|60
1611109800000|2021-01-20 02:30:00|1396.2|1395.2|1397.1|1396.1|1397.2|1396.2|1396.2|1395.2|28
1611110100000|2021-01-20 02:35:00|1396.7|1395.7|1396.9|1395.9|1396.9|1395.9|1395.8|1394.8|41
1611110400000|2021-01-20 02:40:00|1396.6|1395.6|1396.9|1395.9|1397.2|1396.2|1396.5|1395.5|29
1611110700000|2021-01-20 02:45:00|1396.6|1395.6|1397.2|1396.2|1397.5|1396.5|1396.5|1395.5|32
1611111000000|2021-01-20 02:50:00|1396.9|1395.9|1396.3|1395.3|1397.5|1396.5|1396|1395|41
1611111300000|2021-01-20 02:55:00|1396.5|1395.5|1396.8|1395.8|1397.3|1396.3|1395.6|1394.6|91
1611111600000|2021-01-20 03:00:00|1396.6|1395.6|1394.3|1393.3|1396.6|1395.6|1394.3|1393.3|16
1611111900000|2021-01-20 03:05:00|1394.4|1393.4|1394.2|1393.2|1394.8|1393.8|1393.9|1392.9|13
1611112200000|2021-01-20 03:10:00|1393.1|1392.1|1391.9|1390.9|1393.1|1392.1|1391.4|1390.4|24
1611112500000|2021-01-20 03:15:00|1391.8|1390.8|1390.6|1389.6|1392.9|1391.9|1390.5|1389.5|21
1611112800000|2021-01-20 03:20:00|1390.7|1389.7|1391.5|1390.5|1391.7|1390.7|1390.7|1389.7|25
1611113100000|2021-01-20 03:25:00|1391|1390|1391.7|1390.7|1391.7|1390.7|1391|1390|3
1611113400000|2021-01-20 03:30:00|1390.5|1389.5|1390.5|1389.5|1391|1390|1389.9|1388.9|45
1611113700000|2021-01-20 03:35:00|1390.3|1389.3|1390.1|1389.1|1390.6|1389.6|1390|1389|8
1611114000000|2021-01-20 03:40:00|1389.9|1388.9|1391.4|1390.4|1391.4|1390.4|1389.8|1388.8|18
1611114300000|2021-01-20 03:45:00|1391.5|1390.5|1391.7|1390.7|1392.3|1391.3|1391.5|1390.5|30
1611114600000|2021-01-20 03:50:00|1392.6|1391.6|1392.8|1391.8|1392.9|1391.9|1392.3|1391.3|27
1611114900000|2021-01-20 03:55:00|1392.7|1391.7|1393.7|1392.7|1393.7|1392.7|1392.7|1391.7|10
1611115200000|2021-01-20 04:00:00|1392.1|1391.1|1392|1391|1392.1|1391.1|1392|1391|2
1611115500000|2021-01-20 04:05:00|1391.8|1390.8|1391.5|1390.5|1392|1391|1391.4|1390.4|35
1611115800000|2021-01-20 04:10:00|1391.4|1390.4|1391.7|1390.7|1391.8|1390.8|1391.4|1390.4|3
1611116100000|2021-01-20 04:15:00|1392.4|1391.4|1392.6|1391.6|1392.6|1391.6|1392.1|1391.1|7
1611116400000|2021-01-20 04:20:00|1392|1391|1391.8|1390.8|1392|1391|1391.7|1390.7|3
1611116700000|2021-01-20 04:25:00|1392.3|1391.3|1392.2|1391.2|1392.4|1391.4|1392.1|1391.1|11
1611117000000|2021-01-20 04:30:00|1391.6|1390.6|1391.6|1390.6|1391.7|1390.7|1391.6|1390.6|5
1611117300000|2021-01-20 04:35:00|1391.7|1390.7|1391.8|1390.8|1391.8|1390.8|1391.7|1390.7|3
1611117600000|2021-01-20 04:40:00|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|2
1611117900000|2021-01-20 04:45:00|1392.5|1391.5|1392.4|1391.4|1392.5|1391.5|1392.4|1391.4|25
1611118200000|2021-01-20 04:50:00|1392.7|1391.7|1392.3|1391.3|1393|1392|1392|1391|35
1611118500000|2021-01-20 04:55:00|1392.4|1391.4|1392.2|1391.2|1392.4|1391.4|1392.2|1391.2|7
1611118800000|2021-01-20 05:00:00|1391.8|1390.8|1393.3|1392.3|1393.4|1392.4|1391.6|1390.6|148
1611119100000|2021-01-20 05:05:00|1393.4|1392.4|1396.3|1395.3|1396.3|1395.3|1393.4|1392.4|44
1611119400000|2021-01-20 05:10:00|1395.6|1394.6|1395.4|1394.4|1395.6|1394.6|1395.2|1394.2|18
1611119700000|2021-01-20 05:15:00|1395.2|1394.2|1396|1395|1396|1395|1395|1394|20
1611120000000|2021-01-20 05:20:00|1395.9|1394.9|1396.7|1395.7|1397.1|1396.1|1395.9|1394.9|75
1611120300000|2021-01-20 05:25:00|1396.8|1395.8|1397.1|1396.1|1397.4|1396.4|1396.7|1395.7|35
1611120600000|2021-01-20 05:30:00|1396.8|1395.8|1396.5|1395.5|1398.7|1397.7|1396.1|1395.1|396
1611120900000|2021-01-20 05:35:00|1396.6|1395.6|1398.5|1397.5|1398.8|1397.8|1396.5|1395.5|89
1611121200000|2021-01-20 05:40:00|1398.6|1397.6|1399.6|1398.6|1399.8|1398.8|1398.6|1397.6|11
1611121500000|2021-01-20 05:45:00|1399.8|1398.8|1401.8|1400.8|1401.8|1400.8|1399.7|1398.7|128
1611121800000|2021-01-20 05:50:00|1401.6|1400.6|1404.4|1403.4|1404.6|1403.6|1401.4|1400.4|69
1611122100000|2021-01-20 05:55:00|1404.6|1403.6|1403.6|1402.6|1404.6|1403.6|1403.6|1402.6|3
1611122400000|2021-01-20 06:00:00|1403.7|1402.7|1401.3|1400.3|1403.7|1402.7|1401.2|1400.2|127
1611122700000|2021-01-20 06:05:00|1401.6|1400.6|1401.7|1400.7|1402.1|1401.1|1400.5|1399.5|299
1611123000000|2021-01-20 06:10:00|1401.4|1400.4|1400|1399|1401.9|1400.9|1400|1399|143
1611123300000|2021-01-20 06:15:00|1399.8|1398.8|1402|1401|1402.2|1401.2|1399.8|1398.8|302
1611123600000|2021-01-20 06:20:00|1402.4|1401.4|1402.8|1401.8|1402.8|1401.8|1402.4|1401.4|19
1611123900000|2021-01-20 06:25:00|1402.7|1401.7|1403.2|1402.2|1403.2|1402.2|1402.6|1401.6|13
1611124200000|2021-01-20 06:30:00|1402.6|1401.6|1403|1402|1403|1402|1402.6|1401.6|16
1611124500000|2021-01-20 06:35:00|1403.2|1402.2|1403.6|1402.6|1403.8|1402.8|1403.2|1402.2|174
1611124800000|2021-01-20 06:40:00|1403.5|1402.5|1403|1402|1403.8|1402.8|1402.7|1401.7|35
1611125100000|2021-01-20 06:45:00|1403.4|1402.4|1404.3|1403.3|1404.3|1403.3|1403.4|1402.4|15
1611125400000|2021-01-20 06:50:00|1404.4|1403.4|1405.8|1404.8|1406.1|1405.1|1404.3|1403.3|233
1611125700000|2021-01-20 06:55:00|1405.9|1404.9|1404.8|1403.8|1406|1405|1404.8|1403.8|14
1611126000000|2021-01-20 07:00:00|1405.4|1404.4|1405.5|1404.5|1405.9|1404.9|1405.2|1404.2|42
1611126300000|2021-01-20 07:05:00|1404.9|1403.9|1404.7|1403.7|1405.2|1404.2|1404.2|1403.2|58
1611126600000|2021-01-20 07:10:00|1404.8|1403.8|1405|1404|1405|1404|1404.7|1403.7|46
1611126900000|2021-01-20 07:15:00|1405.1|1404.1|1404.7|1403.7|1405.2|1404.2|1404|1403|92
1611127200000|2021-01-20 07:20:00|1404.5|1403.5|1404.5|1403.5|1404.6|1403.6|1404|1403|104
1611127500000|2021-01-20 07:25:00|1404.7|1403.7|1404|1403|1404.7|1403.7|1404|1403|46
1611127800000|2021-01-20 07:30:00|1404.1|1403.1|1404.7|1403.7|1405|1404|1404.1|1403.1|61
1611128100000|2021-01-20 07:35:00|1404.9|1403.9|1404.9|1403.9|1405.3|1404.3|1404.3|1403.3|78
1611128400000|2021-01-20 07:40:00|1405|1404|1405.5|1404.5|1405.6|1404.6|1404.9|1403.9|66
1611128700000|2021-01-20 07:45:00|1405.8|1404.8|1405.1|1404.1|1406.3|1405.3|1405|1404|68
1611129000000|2021-01-20 07:50:00|1404.9|1403.9|1405|1404|1405.6|1404.6|1404.8|1403.8|50
1611129300000|2021-01-20 07:55:00|1405.2|1404.2|1405.8|1404.8|1406.3|1405.3|1405|1404|213
1611129600000|2021-01-20 08:00:00|1405.9|1404.9|1404.4|1403.4|1405.9|1404.9|1404.4|1403.4|450
1611129900000|2021-01-20 08:05:00|1404.3|1403.3|1405|1404|1405.2|1404.2|1404.3|1403.3|392
1611130200000|2021-01-20 08:10:00|1404.9|1403.9|1403.4|1402.4|1404.9|1403.9|1403.4|1402.4|408
1611130500000|2021-01-20 08:15:00|1403.3|1402.3|1403.2|1402.2|1403.6|1402.6|1402.7|1401.7|485
1611130800000|2021-01-20 08:20:00|1403.3|1402.3|1403.5|1402.5|1404.1|1403.1|1403.3|1402.3|320
1611131100000|2021-01-20 08:25:00|1403.3|1402.3|1403.3|1402.3|1403.8|1402.8|1403.1|1402.1|183
1611131400000|2021-01-20 08:30:00|1403.4|1402.4|1403.1|1402.1|1403.9|1402.9|1402.8|1401.8|142
1611131700000|2021-01-20 08:35:00|1403|1402|1403.6|1402.6|1403.8|1402.8|1403|1402|144
1611132000000|2021-01-20 08:40:00|1403.7|1402.7|1405.2|1404.2|1405.4|1404.4|1403.4|1402.4|247
1611132300000|2021-01-20 08:45:00|1405|1404|1404.8|1403.8|1406.2|1405.2|1404.8|1403.8|342
1611132600000|2021-01-20 08:50:00|1404.7|1403.7|1403.3|1402.3|1404.7|1403.7|1403.3|1402.3|241
1611132900000|2021-01-20 08:55:00|1403.4|1402.4|1403.6|1402.6|1404|1403|1403.1|1402.1|223
1611133200000|2021-01-20 09:00:00|1403.5|1402.5|1403.7|1402.7|1404.1|1403.1|1403.5|1402.5|174
1611133500000|2021-01-20 09:05:00|1403.8|1402.8|1402.5|1401.5|1403.8|1402.8|1402.3|1401.3|378
1611133800000|2021-01-20 09:10:00|1402.4|1401.4|1402.1|1401.1|1403|1402|1402.1|1401.1|188
1611134100000|2021-01-20 09:15:00|1402|1401|1402.7|1401.7|1402.7|1401.7|1401.8|1400.8|254
1611134400000|2021-01-20 09:20:00|1403|1402|1402.3|1401.3|1403.4|1402.4|1402.3|1401.3|156
1611134700000|2021-01-20 09:25:00|1402.4|1401.4|1402.9|1401.9|1403.2|1402.2|1402.2|1401.2|110
1611135000000|2021-01-20 09:30:00|1402.8|1401.8|1402.4|1401.4|1403.3|1402.3|1402.3|1401.3|148
1611135300000|2021-01-20 09:35:00|1402.5|1401.5|1402.7|1401.7|1402.8|1401.8|1402|1401|87
1611135600000|2021-01-20 09:40:00|1402.9|1401.9|1404.2|1403.2|1404.2|1403.2|1402.9|1401.9|250
1611135900000|2021-01-20 09:45:00|1404.3|1403.3|1403.8|1402.8|1404.3|1403.3|1403.8|1402.8|213
1611136200000|2021-01-20 09:50:00|1403.9|1402.9|1403.9|1402.9|1404.2|1403.2|1403.5|1402.5|265
1611136500000|2021-01-20 09:55:00|1404|1403|1404.4|1403.4|1404.5|1403.5|1403.8|1402.8|346
1611136800000|2021-01-20 10:00:00|1404.3|1403.3|1404|1403|1404.6|1403.6|1403.8|1402.8|141
1611137100000|2021-01-20 10:05:00|1403.9|1402.9|1404|1403|1404.3|1403.3|1403.8|1402.8|50
1611137400000|2021-01-20 10:10:00|1404.1|1403.1|1403.2|1402.2|1404.1|1403.1|1403.2|1402.2|179
1611137700000|2021-01-20 10:15:00|1403.1|1402.1|1403.4|1402.4|1403.9|1402.9|1403.1|1402.1|183
1611138000000|2021-01-20 10:20:00|1403.5|1402.5|1403.2|1402.2|1403.7|1402.7|1402.9|1401.9|219
1611138300000|2021-01-20 10:25:00|1403.3|1402.3|1403.6|1402.6|1403.9|1402.9|1403.2|1402.2|87
1611138600000|2021-01-20 10:30:00|1403.5|1402.5|1403.5|1402.5|1403.8|1402.8|1403.2|1402.2|129
1611138900000|2021-01-20 10:35:00|1403.6|1402.6|1403.9|1402.9|1404|1403|1403.4|1402.4|96
1611139200000|2021-01-20 10:40:00|1404|1403|1404.1|1403.1|1404.4|1403.4|1403.7|1402.7|250
1611139500000|2021-01-20 10:45:00|1404.2|1403.2|1404|1403|1404.6|1403.6|1403.8|1402.8|146
1611139800000|2021-01-20 10:50:00|1404.1|1403.1|1404.7|1403.7|1404.7|1403.7|1403.9|1402.9|97
1611140100000|2021-01-20 10:55:00|1404.8|1403.8|1405|1404|1405.2|1404.2|1404.4|1403.4|186
1611140400000|2021-01-20 11:00:00|1404.8|1403.8|1404.5|1403.5|1405.2|1404.2|1404.4|1403.4|283
1611140700000|2021-01-20 11:05:00|1404.6|1403.6|1404.6|1403.6|1404.7|1403.7|1404.2|1403.2|238
1611141000000|2021-01-20 11:10:00|1404.4|1403.4|1404.6|1403.6|1404.9|1403.9|1404.2|1403.2|115
1611141300000|2021-01-20 11:15:00|1404.5|1403.5|1404.3|1403.3|1404.5|1403.5|1404.2|1403.2|153
1611141600000|2021-01-20 11:20:00|1404.1|1403.1|1403.7|1402.7|1404.3|1403.3|1403.7|1402.7|64
1611141900000|2021-01-20 11:25:00|1403.8|1402.8|1403.4|1402.4|1404|1403|1403.2|1402.2|112
1611142200000|2021-01-20 11:30:00|1403.5|1402.5|1402.3|1401.3|1403.5|1402.5|1401.9|1400.9|315
1611142500000|2021-01-20 11:35:00|1402.4|1401.4|1402.5|1401.5|1402.6|1401.6|1402.2|1401.2|59
1611142800000|2021-01-20 11:40:00|1402.6|1401.6|1402.5|1401.5|1402.7|1401.7|1402.3|1401.3|89
1611143100000|2021-01-20 11:45:00|1402.4|1401.4|1402.6|1401.6|1402.6|1401.6|1402|1401|58
1611143400000|2021-01-20 11:50:00|1402.5|1401.5|1402.5|1401.5|1402.7|1401.7|1402.3|1401.3|118
1611143700000|2021-01-20 11:55:00|1402.4|1401.4|1402.3|1401.3|1402.6|1401.6|1402.2|1401.2|58
1611144000000|2021-01-20 12:00:00|1402.2|1401.2|1402.2|1401.2|1402.4|1401.4|1401.9|1400.9|119
1611144300000|2021-01-20 12:05:00|1402.1|1401.1|1401.7|1400.7|1402.2|1401.2|1401.7|1400.7|90
1611144600000|2021-01-20 12:10:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401|1400|159
1611144900000|2021-01-20 12:15:00|1401.5|1400.5|1400.1|1399.1|1401.5|1400.5|1400.1|1399.1|108
1611145200000|2021-01-20 12:20:00|1400.2|1399.2|1400.2|1399.2|1400.3|1399.3|1399.5|1398.5|280
1611145500000|2021-01-20 12:25:00|1400.3|1399.3|1400.4|1399.4|1401|1400|1400.2|1399.2|260
1611145800000|2021-01-20 12:30:00|1400.6|1399.6|1400.9|1399.9|1401.2|1400.2|1400.6|1399.6|67
1611146100000|2021-01-20 12:35:00|1400.8|1399.8|1400.4|1399.4|1401|1400|1400.4|1399.4|55
1611146400000|2021-01-20 12:40:00|1400.3|1399.3|1400.2|1399.2|1400.4|1399.4|1399.9|1398.9|113
1611146700000|2021-01-20 12:45:00|1400.1|1399.1|1399.4|1398.4|1400.1|1399.1|1399.3|1398.3|183
1611147000000|2021-01-20 12:50:00|1399.5|1398.5|1399.9|1398.9|1400.1|1399.1|1399.4|1398.4|122
1611147300000|2021-01-20 12:55:00|1399.7|1398.7|1401.1|1400.1|1401.1|1400.1|1399.7|1398.7|244
1611147600000|2021-01-20 13:00:00|1401.2|1400.2|1400.8|1399.8|1401.2|1400.2|1400.5|1399.5|127
1611147900000|2021-01-20 13:05:00|1400.6|1399.6|1401|1400|1401.3|1400.3|1400.6|1399.6|180
1611148200000|2021-01-20 13:10:00|1400.9|1399.9|1400.5|1399.5|1401.2|1400.2|1400.4|1399.4|90
1611148500000|2021-01-20 13:15:00|1400.6|1399.6|1402|1401|1402|1401|1400.6|1399.6|80
1611148800000|2021-01-20 13:20:00|1401.9|1400.9|1401.8|1400.8|1401.9|1400.9|1401.5|1400.5|100
1611149100000|2021-01-20 13:25:00|1401.7|1400.7|1402.1|1401.1|1402.1|1401.1|1401.7|1400.7|81
1611149400000|2021-01-20 13:30:00|1402|1401|1401.7|1400.7|1402.3|1401.3|1401.6|1400.6|287
1611149700000|2021-01-20 13:35:00|1401.6|1400.6|1401.6|1400.6|1401.8|1400.8|1401.4|1400.4|283
1611150000000|2021-01-20 13:40:00|1401.7|1400.7|1401.8|1400.8|1401.9|1400.9|1401.3|1400.3|583
1611150300000|2021-01-20 13:45:00|1401.9|1400.9|1401.4|1400.4|1402|1401|1401.1|1400.1|204
1611150600000|2021-01-20 13:50:00|1401.6|1400.6|1401.9|1400.9|1401.9|1400.9|1401.4|1400.4|314
1611150900000|2021-01-20 13:55:00|1401.8|1400.8|1402.2|1401.2|1402.4|1401.4|1401.5|1400.5|360
1611151200000|2021-01-20 14:00:00|1402.3|1401.3|1403.4|1402.4|1403.4|1402.4|1402.3|1401.3|282
1611151500000|2021-01-20 14:05:00|1403.3|1402.3|1401.6|1400.6|1403.4|1402.4|1401.6|1400.6|601
1611151800000|2021-01-20 14:10:00|1401.7|1400.7|1401.9|1400.9|1402.3|1401.3|1401.6|1400.6|592
1611152100000|2021-01-20 14:15:00|1401.8|1400.8|1401.2|1400.2|1401.9|1400.9|1401.2|1400.2|884
1611152400000|2021-01-20 14:20:00|1401.3|1400.3|1401.4|1400.4|1402|1401|1401.2|1400.2|460
1611152700000|2021-01-20 14:25:00|1401.5|1400.5|1402.2|1401.2|1402.2|1401.2|1401.5|1400.5|536
1611153000000|2021-01-20 14:30:00|1402|1401.5|1401.9|1401.4|1403|1402.5|1400.3|1399.8|5576
1611153300000|2021-01-20 14:35:00|1402|1401.5|1402.1|1401.6|1403|1402.5|1401.3|1400.8|2811
1611153600000|2021-01-20 14:40:00|1402.2|1401.7|1401.6|1401.1|1403.2|1402.7|1401.5|1401|2873
1611153900000|2021-01-20 14:45:00|1401.7|1401.2|1400|1399.5|1401.9|1401.4|1400|1399.5|1639
1611154200000|2021-01-20 14:50:00|1400.1|1399.6|1396.4|1395.9|1400.5|1400|1396.4|1395.9|2021
1611154500000|2021-01-20 14:55:00|1396.5|1396|1398.3|1397.8|1398.7|1398.2|1396.5|1396|2237
1611154800000|2021-01-20 15:00:00|1398.4|1397.9|1400.7|1400.2|1400.9|1400.4|1398.4|1397.9|2612
1611155100000|2021-01-20 15:05:00|1400.6|1400.1|1402.6|1402.1|1402.6|1402.1|1400.5|1400|1565
1611155400000|2021-01-20 15:10:00|1402.3|1401.8|1403.1|1402.6|1403.7|1403.2|1402.1|1401.6|1537
1611155700000|2021-01-20 15:15:00|1403|1402.5|1403.4|1402.9|1403.9|1403.4|1402.3|1401.8|2438
1611156000000|2021-01-20 15:20:00|1403.5|1403|1402.5|1402|1403.6|1403.1|1402.1|1401.6|1545
1611156300000|2021-01-20 15:25:00|1402.4|1401.9|1403.5|1403|1403.6|1403.1|1402.4|1401.9|1951
1611156600000|2021-01-20 15:30:00|1403.6|1403.1|1403.5|1403|1403.8|1403.3|1402.7|1402.2|1770
1611156900000|2021-01-20 15:35:00|1403.4|1402.9|1402.6|1402.1|1403.9|1403.4|1402.5|1402|817
1611157200000|2021-01-20 15:40:00|1402.7|1402.2|1402.2|1401.7|1403.1|1402.6|1401.3|1400.8|1563
1611157500000|2021-01-20 15:45:00|1402.3|1401.8|1400.6|1400.1|1402.5|1402|1400.6|1400.1|1342
1611157800000|2021-01-20 15:50:00|1400.5|1400|1398.7|1398.2|1400.5|1400|1398.3|1397.8|1517
1611158100000|2021-01-20 15:55:00|1398.8|1398.3|1399.2|1398.7|1399.3|1398.8|1398|1397.5|1418
1611158400000|2021-01-20 16:00:00|1399.3|1398.8|1398.9|1398.4|1399.3|1398.8|1398.1|1397.6|1109
1611158700000|2021-01-20 16:05:00|1398.8|1398.3|1397.1|1396.6|1398.8|1398.3|1397.1|1396.6|1103
1611159000000|2021-01-20 16:10:00|1397.2|1396.7|1397.4|1396.9|1397.6|1397.1|1396.6|1396.1|1272
1611159300000|2021-01-20 16:15:00|1397.5|1397|1397.9|1397.4|1398.1|1397.6|1397.1|1396.6|1187
1611159600000|2021-01-20 16:20:00|1398|1397.5|1398.3|1397.8|1398.7|1398.2|1397.9|1397.4|967
1611159900000|2021-01-20 16:25:00|1398.2|1397.7|1398.3|1397.8|1398.4|1397.9|1397.6|1397.1|661
1611160200000|2021-01-20 16:30:00|1398.5|1398|1398.3|1397.8|1398.5|1398|1397.7|1397.2|629
1611160500000|2021-01-20 16:35:00|1398.4|1397.9|1398.1|1397.6|1398.7|1398.2|1397.7|1397.2|786
1611160800000|2021-01-20 16:40:00|1398.2|1397.7|1399.1|1398.6|1399.2|1398.7|1398|1397.5|583
1611161100000|2021-01-20 16:45:00|1399|1398.5|1399.4|1398.9|1399.5|1399|1399|1398.5|532
1611161400000|2021-01-20 16:50:00|1399.5|1399|1398.8|1398.3|1400.2|1399.7|1398.8|1398.3|611
1611161700000|2021-01-20 16:55:00|1398.9|1398.4|1399.5|1399|1400.1|1399.6|1398.6|1398.1|788
1611162000000|2021-01-20 17:00:00|1399.6|1399.1|1399.7|1399.2|1400|1399.5|1399.5|1399|881
1611162300000|2021-01-20 17:05:00|1399.6|1399.1|1400.4|1399.9|1400.5|1400|1399.5|1399|756
1611162600000|2021-01-20 17:10:00|1400.3|1399.8|1400.4|1399.9|1400.8|1400.3|1400.2|1399.7|1090
1611162900000|2021-01-20 17:15:00|1400.5|1400|1400.6|1400.1|1400.7|1400.2|1400|1399.5|813
1611163200000|2021-01-20 17:20:00|1400.7|1400.2|1400.8|1400.3|1401|1400.5|1400.2|1399.7|551
1611163500000|2021-01-20 17:25:00|1400.9|1400.4|1400.7|1400.2|1401.1|1400.6|1400.6|1400.1|532
1611163800000|2021-01-20 17:30:00|1400.8|1400.3|1401.4|1400.9|1401.6|1401.1|1400.8|1400.3|388
1611164100000|2021-01-20 17:35:00|1401.5|1401|1401.2|1400.7|1401.6|1401.1|1401|1400.5|432
1611164400000|2021-01-20 17:40:00|1401.1|1400.6|1401.8|1401.3|1401.8|1401.3|1401|1400.5|358
1611164700000|2021-01-20 17:45:00|1401.7|1401.2|1402.2|1401.7|1402.3|1401.8|1401.6|1401.1|268
1611165000000|2021-01-20 17:50:00|1402.3|1401.8|1402.4|1401.9|1402.4|1401.9|1401.8|1401.3|470
1611165300000|2021-01-20 17:55:00|1402.3|1401.8|1402.3|1401.8|1402.4|1401.9|1401.7|1401.2|329
1611165600000|2021-01-20 18:00:00|1402.4|1401.9|1402.4|1401.9|1402.8|1402.3|1402|1401.5|315
1611165900000|2021-01-20 18:05:00|1402.3|1401.8|1402.1|1401.6|1402.6|1402.1|1401.6|1401.1|385
1611166200000|2021-01-20 18:10:00|1402|1401.5|1401.9|1401.4|1402.3|1401.8|1401.7|1401.2|370
1611166500000|2021-01-20 18:15:00|1402|1401.5|1402.5|1402|1402.7|1402.2|1401.9|1401.4|297
1611166800000|2021-01-20 18:20:00|1402.4|1401.9|1402.6|1402.1|1402.8|1402.3|1402.2|1401.7|347
1611167100000|2021-01-20 18:25:00|1402.5|1402|1402.1|1401.6|1403|1402.5|1402.1|1401.6|609
1611167400000|2021-01-20 18:30:00|1402.2|1401.7|1402.7|1402.2|1402.9|1402.4|1402.2|1401.7|332
1611167700000|2021-01-20 18:35:00|1402.6|1402.1|1401.6|1401.1|1402.6|1402.1|1401.5|1401|428
1611168000000|2021-01-20 18:40:00|1401.5|1401|1401.2|1400.7|1401.7|1401.2|1401.1|1400.6|398
1611168300000|2021-01-20 18:45:00|1401.1|1400.6|1401.6|1401.1|1401.7|1401.2|1401.1|1400.6|282
1611168600000|2021-01-20 18:50:00|1401.7|1401.2|1402.2|1401.7|1402.3|1401.8|1401.7|1401.2|282
1611168900000|2021-01-20 18:55:00|1402.1|1401.6|1401.8|1401.3|1402.4|1401.9|1401.8|1401.3|349
1611169200000|2021-01-20 19:00:00|1401.9|1401.4|1401.9|1401.4|1402.1|1401.6|1401.4|1400.9|415
1611169500000|2021-01-20 19:05:00|1402|1401.5|1401.9|1401.4|1402.3|1401.8|1401.6|1401.1|490
1611169800000|2021-01-20 19:10:00|1402|1401.5|1401.8|1401.3|1402|1401.5|1401.3|1400.8|598
1611170100000|2021-01-20 19:15:00|1401.9|1401.4|1402.5|1402|1402.5|1402|1401.9|1401.4|327
1611170400000|2021-01-20 19:20:00|1402.4|1401.9|1402.5|1402|1402.6|1402.1|1402.1|1401.6|337
1611170700000|2021-01-20 19:25:00|1402.4|1401.9|1402.5|1402|1402.7|1402.2|1402.2|1401.7|460
1611171000000|2021-01-20 19:30:00|1402.4|1401.9|1402.9|1402.4|1402.9|1402.4|1402.2|1401.7|295
1611171300000|2021-01-20 19:35:00|1402.8|1402.3|1403.2|1402.7|1403.4|1402.9|1402.8|1402.3|353
1611171600000|2021-01-20 19:40:00|1403.1|1402.6|1403.2|1402.7|1403.3|1402.8|1402.7|1402.2|1199
1611171900000|2021-01-20 19:45:00|1403.3|1402.8|1403.8|1403.3|1403.9|1403.4|1403.2|1402.7|463
1611172200000|2021-01-20 19:50:00|1403.7|1403.2|1403.4|1402.9|1404|1403.5|1403.2|1402.7|298
1611172500000|2021-01-20 19:55:00|1403.5|1403|1403.4|1402.9|1403.8|1403.3|1403.4|1402.9|401
1611172800000|2021-01-20 20:00:00|1403.5|1403|1403.5|1403|1403.7|1403.2|1403.2|1402.7|420
1611173100000|2021-01-20 20:05:00|1403.6|1403.1|1403.8|1403.3|1403.9|1403.4|1403.6|1403.1|214
1611173400000|2021-01-20 20:10:00|1403.7|1403.2|1403.1|1402.6|1403.9|1403.4|1402.8|1402.3|717
1611173700000|2021-01-20 20:15:00|1402.9|1402.4|1403.2|1402.7|1403.3|1402.8|1402.7|1402.2|352
1611174000000|2021-01-20 20:20:00|1403.1|1402.6|1402.7|1402.2|1403.2|1402.7|1402.6|1402.1|1218
1611174300000|2021-01-20 20:25:00|1402.8|1402.3|1402.2|1401.7|1402.9|1402.4|1402.1|1401.6|1330
1611174600000|2021-01-20 20:30:00|1402.1|1401.6|1402.7|1402.2|1402.9|1402.4|1402.1|1401.6|1286
1611174900000|2021-01-20 20:35:00|1402.6|1402.1|1401.7|1401.2|1402.6|1402.1|1401.3|1400.8|1810
1611175200000|2021-01-20 20:40:00|1401.6|1401.1|1402.9|1402.4|1403.2|1402.7|1401.6|1401.1|2154
1611175500000|2021-01-20 20:45:00|1402.8|1402.3|1403.4|1402.9|1403.9|1403.4|1402.8|1402.3|1898
1611175800000|2021-01-20 20:50:00|1403.3|1402.8|1402.9|1402.4|1403.5|1403|1402.6|1402.1|2297
1611176100000|2021-01-20 20:55:00|1403|1402.5|1402.4|1401.9|1403.6|1403.1|1402.2|1401.7|8361
1611176400000|2021-01-20 21:00:00|1402.6|1401.6|1401.8|1400.8|1402.7|1401.7|1401.6|1400.6|742
1611176700000|2021-01-20 21:05:00|1401.7|1400.7|1402.2|1401.2|1402.2|1401.2|1401.5|1400.5|201
1611177000000|2021-01-20 21:10:00|1401.9|1400.9|1401.6|1400.6|1401.9|1400.9|1401.4|1400.4|8
1611177300000|2021-01-20 21:15:00|1402.1|1401.1|1402.2|1401.2|1402.2|1401.2|1401.9|1400.9|11
1611177600000|2021-01-20 21:20:00|1402.1|1401.1|1402.1|1401.1|1402.1|1401.1|1402|1401|9
1611177900000|2021-01-20 21:25:00|1401.9|1400.9|1401.7|1400.7|1401.9|1400.9|1401.5|1400.5|114
1611178200000|2021-01-20 21:30:00|1401.8|1400.8|1402.5|1401.5|1402.5|1401.5|1401.7|1400.7|21
1611178500000|2021-01-20 21:35:00|1401.8|1400.8|1401.8|1400.8|1401.8|1400.8|1401.8|1400.8|2
1611179100000|2021-01-20 21:45:00|1401.4|1400.4|1401.1|1400.1|1401.4|1400.4|1401.1|1400.1|42
1611179700000|2021-01-20 21:55:00|1401|1400|1401.5|1400.5|1401.5|1400.5|1400.8|1399.8|31
1611180000000|2021-01-20 22:00:00|1401.4|1400.4|1401.4|1400.4|1401.4|1400.4|1401.4|1400.4|2
1611181500000|2021-01-20 22:25:00|1401.5|1400.5|1403.4|1402.4|1403.4|1402.4|1401.5|1400.5|3
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1404.2|1402.2|1405|1403|1403.6|1401.6|0
1611183900000|2021-01-20 23:05:00|1404.1|1402.1|1404.5|1402.5|1405|1403|1403.9|1401.9|0
1611184200000|2021-01-20 23:10:00|1404.6|1402.6|1404.7|1402.7|1404.8|1402.8|1404.4|1402.4|0
1611184500000|2021-01-20 23:15:00|1404.8|1402.8|1405.6|1403.6|1405.9|1403.9|1404.7|1402.7|0
1611184800000|2021-01-20 23:20:00|1405.5|1403.5|1405.9|1403.9|1405.9|1403.9|1405.5|1403.5|0
1611185100000|2021-01-20 23:25:00|1406|1404|1406.1|1404.1|1406.2|1404.2|1405.8|1403.8|0
1611185400000|2021-01-20 23:30:00|1406.2|1404.2|1406.2|1404.2|1406.3|1404.3|1406|1404|0
1611185700000|2021-01-20 23:35:00|1406.3|1404.3|1406.4|1404.4|1406.7|1404.7|1406.2|1404.2|0
1611186000000|2021-01-20 23:40:00|1406.5|1404.5|1406.6|1404.6|1406.6|1404.6|1406.2|1404.2|0
1611186300000|2021-01-20 23:45:00|1406.7|1404.7|1406.2|1404.2|1406.8|1404.8|1406.2|1404.2|0
1611186600000|2021-01-20 23:50:00|1406.1|1404.1|1406.4|1404.4|1406.5|1404.5|1406.1|1404.1|0
1611186900000|2021-01-20 23:55:00|1406.3|1404.3|1406.3|1404.3|1406.5|1404.5|1406.2|1404.2|0
1611187200000|2021-01-21 00:00:00|1406.4|1404.4|1406.2|1404.2|1406.4|1404.4|1405.4|1403.4|0
1611187500000|2021-01-21 00:05:00|1406.3|1404.3|1407.1|1405.1|1407.3|1405.3|1405.8|1403.8|0
1611187800000|2021-01-21 00:10:00|1407|1405|1405.9|1403.9|1407.1|1405.1|1405.9|1403.9|0
1611188100000|2021-01-21 00:15:00|1406|1404|1404.9|1402.9|1406.1|1404.1|1404.9|1402.9|0
1611188400000|2021-01-21 00:20:00|1405|1403|1405.7|1403.7|1405.8|1403.8|1404.8|1402.8|0
1611188700000|2021-01-21 00:25:00|1405.6|1403.6|1405.8|1403.8|1405.9|1403.9|1405.6|1403.6|0
1611189000000|2021-01-21 00:30:00|1405.7|1403.7|1405.9|1403.9|1405.9|1403.9|1405.7|1403.7|0
1611189300000|2021-01-21 00:35:00|1405.8|1403.8|1405.5|1403.5|1405.9|1403.9|1405.5|1403.5|0
1611189600000|2021-01-21 00:40:00|1405.4|1403.4|1405.8|1403.8|1405.8|1403.8|1405.2|1403.2|0
1611189900000|2021-01-21 00:45:00|1405.9|1403.9|1405.8|1403.8|1405.9|1403.9|1405.7|1403.7|0
1611190200000|2021-01-21 00:50:00|1405.9|1403.9|1406.1|1404.1|1406.1|1404.1|1405.8|1403.8|0
1611190500000|2021-01-21 00:55:00|1406.3|1404.3|1407.3|1405.3|1407.3|1405.3|1406.3|1404.3|0
1611190800000|2021-01-21 01:00:00|1402.1|1401.1|1406|1405|1406|1405|1402.1|1401.1|55
1611191100000|2021-01-21 01:05:00|1406.6|1405.6|1407.2|1406.2|1407.2|1406.2|1406.6|1405.6|12
1611191700000|2021-01-21 01:15:00|1405.4|1404.4|1403.7|1402.7|1405.4|1404.4|1403.7|1402.7|6
1611192000000|2021-01-21 01:20:00|1404.5|1403.5|1405.4|1404.4|1405.5|1404.5|1404|1403|17
1611192300000|2021-01-21 01:25:00|1405.6|1404.6|1405.1|1404.1|1405.8|1404.8|1404.4|1403.4|13
1611192600000|2021-01-21 01:30:00|1406|1405|1408.4|1407.4|1408.7|1407.7|1405.7|1404.7|32
1611192900000|2021-01-21 01:35:00|1408.8|1407.8|1411.4|1410.4|1411.4|1410.4|1408.8|1407.8|34
1611193200000|2021-01-21 01:40:00|1411.2|1410.2|1411|1410|1411.3|1410.3|1410.7|1409.7|92
1611193500000|2021-01-21 01:45:00|1410.8|1409.8|1409.1|1408.1|1410.8|1409.8|1409.1|1408.1|15
1611193800000|2021-01-21 01:50:00|1409.3|1408.3|1406.3|1405.3|1409.3|1408.3|1406.2|1405.2|31
1611194100000|2021-01-21 01:55:00|1406.6|1405.6|1407.7|1406.7|1408.3|1407.3|1406.6|1405.6|34
1611194400000|2021-01-21 02:00:00|1406.9|1405.9|1407.8|1406.8|1407.8|1406.8|1406.9|1405.9|27
1611194700000|2021-01-21 02:05:00|1408.2|1407.2|1408.8|1407.8|1408.8|1407.8|1408.2|1407.2|8
1611195000000|2021-01-21 02:10:00|1409.1|1408.1|1410.4|1409.4|1410.4|1409.4|1409.1|1408.1|5
1611195300000|2021-01-21 02:15:00|1410|1409|1409.1|1408.1|1410|1409|1408.6|1407.6|32
1611195600000|2021-01-21 02:20:00|1408|1407|1407.6|1406.6|1408|1407|1407.6|1406.6|31
1611195900000|2021-01-21 02:25:00|1408.1|1407.1|1408|1407|1408.1|1407.1|1407.6|1406.6|5
1611196200000|2021-01-21 02:30:00|1407.8|1406.8|1406.7|1405.7|1407.8|1406.8|1406.7|1405.7|35
1611196500000|2021-01-21 02:35:00|1407|1406|1408|1407|1408|1407|1407|1406|4
1611196800000|2021-01-21 02:40:00|1408.8|1407.8|1410.1|1409.1|1410.1|1409.1|1408.8|1407.8|4
1611197100000|2021-01-21 02:45:00|1410|1409|1411.2|1410.2|1411.2|1410.2|1409.7|1408.7|6
1611197400000|2021-01-21 02:50:00|1411.4|1410.4|1412.5|1411.5|1412.5|1411.5|1411.2|1410.2|58
1611197700000|2021-01-21 02:55:00|1412.8|1411.8|1412.9|1411.9|1412.9|1411.9|1412.3|1411.3|11
1611198000000|2021-01-21 03:00:00|1413|1412|1414|1413|1414.4|1413.4|1413|1412|16
1611198300000|2021-01-21 03:05:00|1413|1412|1412.7|1411.7|1413.2|1412.2|1412.7|1411.7|15
1611198600000|2021-01-21 03:10:00|1412.8|1411.8|1412.6|1411.6|1413|1412|1411.9|1410.9|23
1611198900000|2021-01-21 03:15:00|1413.4|1412.4|1412.3|1411.3|1413.9|1412.9|1412.3|1411.3|33
1611199200000|2021-01-21 03:20:00|1412.1|1411.1|1411.4|1410.4|1412.5|1411.5|1411.4|1410.4|43
1611199500000|2021-01-21 03:25:00|1411|1410|1411.6|1410.6|1412.1|1411.1|1410.6|1409.6|60
1611199800000|2021-01-21 03:30:00|1411.5|1410.5|1409.6|1408.6|1411.7|1410.7|1409.6|1408.6|11
1611200100000|2021-01-21 03:35:00|1409.8|1408.8|1410.1|1409.1|1410.2|1409.2|1409.3|1408.3|13
1611200400000|2021-01-21 03:40:00|1410.6|1409.6|1410.6|1409.6|1410.6|1409.6|1410.4|1409.4|10
1611200700000|2021-01-21 03:45:00|1410.7|1409.7|1410.5|1409.5|1411|1410|1410.5|1409.5|14
1611201000000|2021-01-21 03:50:00|1410.9|1409.9|1410.9|1409.9|1410.9|1409.9|1410.7|1409.7|8
1611201300000|2021-01-21 03:55:00|1411.3|1410.3|1411.9|1410.9|1412|1411|1411.3|1410.3|26
1611201600000|2021-01-21 04:00:00|1412.1|1411.1|1412|1411|1412.1|1411.1|1412|1411|3
1611201900000|2021-01-21 04:05:00|1411.4|1410.4|1411.7|1410.7|1411.9|1410.9|1411.4|1410.4|3
1611202200000|2021-01-21 04:10:00|1412.3|1411.3|1412.8|1411.8|1412.9|1411.9|1412.3|1411.3|7
1611202500000|2021-01-21 04:15:00|1412.5|1411.5|1412.4|1411.4|1412.5|1411.5|1412.4|1411.4|2
1611202800000|2021-01-21 04:20:00|1412.7|1411.7|1412.7|1411.7|1412.7|1411.7|1412.7|1411.7|1
1611203100000|2021-01-21 04:25:00|1412.6|1411.6|1413.4|1412.4|1413.4|1412.4|1412.6|1411.6|4
1611203400000|2021-01-21 04:30:00|1413.1|1412.1|1413.9|1412.9|1413.9|1412.9|1413|1412|17
1611203700000|2021-01-21 04:35:00|1414.2|1413.2|1413.8|1412.8|1414.2|1413.2|1413.8|1412.8|5
1611204000000|2021-01-21 04:40:00|1414.1|1413.1|1414|1413|1414.5|1413.5|1414|1413|11
1611204300000|2021-01-21 04:45:00|1413.9|1412.9|1414.8|1413.8|1414.8|1413.8|1413.9|1412.9|6
1611204600000|2021-01-21 04:50:00|1414.6|1413.6|1414.7|1413.7|1414.9|1413.9|1414.6|1413.6|10
1611204900000|2021-01-21 04:55:00|1414.3|1413.3|1413.9|1412.9|1414.3|1413.3|1413.9|1412.9|7
1611205200000|2021-01-21 05:00:00|1414.2|1413.2|1415.4|1414.4|1415.8|1414.8|1414.1|1413.1|47
1611205500000|2021-01-21 05:05:00|1414.8|1413.8|1415.6|1414.6|1415.6|1414.6|1414.3|1413.3|70
1611205800000|2021-01-21 05:10:00|1415.8|1414.8|1415.5|1414.5|1416|1415|1415.2|1414.2|13
1611206100000|2021-01-21 05:15:00|1415.7|1414.7|1414.6|1413.6|1415.7|1414.7|1414.6|1413.6|28
1611206400000|2021-01-21 05:20:00|1414.7|1413.7|1415.7|1414.7|1415.7|1414.7|1414.7|1413.7|13
1611206700000|2021-01-21 05:25:00|1416|1415|1415.4|1414.4|1416|1415|1415.3|1414.3|16
1611207000000|2021-01-21 05:30:00|1415.7|1414.7|1415.2|1414.2|1416.2|1415.2|1415.2|1414.2|96
1611207300000|2021-01-21 05:35:00|1414.8|1413.8|1414.9|1413.9|1415.3|1414.3|1414.6|1413.6|66
1611207600000|2021-01-21 05:40:00|1414.8|1413.8|1415.2|1414.2|1415.8|1414.8|1414.8|1413.8|9
1611207900000|2021-01-21 05:45:00|1414.9|1413.9|1414.1|1413.1|1415|1414|1414.1|1413.1|15
1611208200000|2021-01-21 05:50:00|1414|1413|1414|1413|1414.1|1413.1|1413.8|1412.8|5
1611208500000|2021-01-21 05:55:00|1414.3|1413.3|1415.1|1414.1|1415.2|1414.2|1414.3|1413.3|74
1611208800000|2021-01-21 06:00:00|1414.9|1413.9|1414.6|1413.6|1415|1414|1414.5|1413.5|11
1611209100000|2021-01-21 06:05:00|1414.7|1413.7|1413.9|1412.9|1414.7|1413.7|1413.7|1412.7|16
1611209400000|2021-01-21 06:10:00|1413.6|1412.6|1413.5|1412.5|1413.8|1412.8|1413|1412|38
1611209700000|2021-01-21 06:15:00|1413.4|1412.4|1414.1|1413.1|1414.3|1413.3|1413.4|1412.4|71
1611210000000|2021-01-21 06:20:00|1413.6|1412.6|1411.5|1410.5|1413.6|1412.6|1411.2|1410.2|95
1611210300000|2021-01-21 06:25:00|1411.7|1410.7|1411.7|1410.7|1412.8|1411.8|1411.7|1410.7|30
1611210600000|2021-01-21 06:30:00|1411.4|1410.4|1408.9|1407.9|1411.4|1410.4|1408.9|1407.9|26
1611210900000|2021-01-21 06:35:00|1408.7|1407.7|1407.8|1406.8|1409.3|1408.3|1407.8|1406.8|126
1611211200000|2021-01-21 06:40:00|1407.4|1406.4|1409.7|1408.7|1409.9|1408.9|1407.4|1406.4|75
1611211500000|2021-01-21 06:45:00|1409.8|1408.8|1409.3|1408.3|1409.8|1408.8|1408.7|1407.7|39
1611211800000|2021-01-21 06:50:00|1409|1408|1408.6|1407.6|1409|1408|1408.2|1407.2|31
1611212100000|2021-01-21 06:55:00|1409.1|1408.1|1409.6|1408.6|1410|1409|1409|1408|27
1611212400000|2021-01-21 07:00:00|1409.9|1408.9|1411.1|1410.1|1411.1|1410.1|1409.7|1408.7|94
1611212700000|2021-01-21 07:05:00|1411.2|1410.2|1411.4|1410.4|1411.5|1410.5|1410.9|1409.9|20
1611213000000|2021-01-21 07:10:00|1411.3|1410.3|1411.1|1410.1|1411.3|1410.3|1410.9|1409.9|19
1611213300000|2021-01-21 07:15:00|1410.7|1409.7|1410|1409|1410.7|1409.7|1409.9|1408.9|29
1611213600000|2021-01-21 07:20:00|1410.1|1409.1|1409.4|1408.4|1410.1|1409.1|1409.4|1408.4|48
1611213900000|2021-01-21 07:25:00|1409.6|1408.6|1409.2|1408.2|1410.4|1409.4|1409.2|1408.2|50
1611214200000|2021-01-21 07:30:00|1409.3|1408.3|1409.4|1408.4|1410|1409|1409.3|1408.3|42
1611214500000|2021-01-21 07:35:00|1409.6|1408.6|1410.6|1409.6|1410.6|1409.6|1409.6|1408.6|29
1611214800000|2021-01-21 07:40:00|1410.7|1409.7|1411|1410|1411.2|1410.2|1410.5|1409.5|19
1611215100000|2021-01-21 07:45:00|1410.9|1409.9|1411|1410|1411|1410|1410.6|1409.6|32
1611215400000|2021-01-21 07:50:00|1411.3|1410.3|1411.1|1410.1|1411.4|1410.4|1411|1410|215
1611215700000|2021-01-21 07:55:00|1411|1410|1411.1|1410.1|1411.8|1410.8|1410.9|1409.9|161
1611216000000|2021-01-21 08:00:00|1411|1410|1411.7|1410.7|1412.3|1411.3|1410.8|1409.8|387
1611216300000|2021-01-21 08:05:00|1411.6|1410.6|1411.2|1410.2|1412.5|1411.5|1410.7|1409.7|380
1611216600000|2021-01-21 08:10:00|1411.1|1410.1|1410.6|1409.6|1411.4|1410.4|1410.5|1409.5|243
1611216900000|2021-01-21 08:15:00|1410.5|1409.5|1408.4|1407.4|1410.6|1409.6|1408.1|1407.1|444
1611217200000|2021-01-21 08:20:00|1408.3|1407.3|1409.2|1408.2|1409.8|1408.8|1408.1|1407.1|370
1611217500000|2021-01-21 08:25:00|1409.3|1408.3|1410|1409|1410.8|1409.8|1409.3|1408.3|370
1611217800000|2021-01-21 08:30:00|1409.9|1408.9|1409.8|1408.8|1410.5|1409.5|1409.5|1408.5|366
1611218100000|2021-01-21 08:35:00|1409.7|1408.7|1409.2|1408.2|1409.8|1408.8|1408.8|1407.8|301
1611218400000|2021-01-21 08:40:00|1409|1408|1409.8|1408.8|1409.8|1408.8|1408.9|1407.9|149
1611218700000|2021-01-21 08:45:00|1409.9|1408.9|1409.8|1408.8|1410.2|1409.2|1409.5|1408.5|164
1611219000000|2021-01-21 08:50:00|1409.7|1408.7|1409.5|1408.5|1410|1409|1409.3|1408.3|219
1611219300000|2021-01-21 08:55:00|1409.4|1408.4|1409.3|1408.3|1409.8|1408.8|1409|1408|138
1611219600000|2021-01-21 09:00:00|1409.4|1408.4|1410.6|1409.6|1410.8|1409.8|1409.2|1408.2|401
1611219900000|2021-01-21 09:05:00|1410.7|1409.7|1410.4|1409.4|1410.7|1409.7|1409.9|1408.9|90
1611220200000|2021-01-21 09:10:00|1410.6|1409.6|1410.2|1409.2|1410.8|1409.8|1410.2|1409.2|119
1611220500000|2021-01-21 09:15:00|1410.3|1409.3|1410.1|1409.1|1410.4|1409.4|1409.8|1408.8|132
1611220800000|2021-01-21 09:20:00|1409.7|1408.7|1410.2|1409.2|1410.5|1409.5|1409.5|1408.5|164
1611221100000|2021-01-21 09:25:00|1410.1|1409.1|1410.1|1409.1|1410.2|1409.2|1409.6|1408.6|163
1611221400000|2021-01-21 09:30:00|1410.2|1409.2|1410.2|1409.2|1410.5|1409.5|1409.9|1408.9|195
1611221700000|2021-01-21 09:35:00|1410.3|1409.3|1409.8|1408.8|1410.3|1409.3|1409.5|1408.5|347
1611222000000|2021-01-21 09:40:00|1409.9|1408.9|1410.8|1409.8|1411.1|1410.1|1409.9|1408.9|158
1611222300000|2021-01-21 09:45:00|1410.9|1409.9|1411|1410|1411.1|1410.1|1410.6|1409.6|75
1611222600000|2021-01-21 09:50:00|1410.9|1409.9|1410.3|1409.3|1410.9|1409.9|1410.3|1409.3|70
1611222900000|2021-01-21 09:55:00|1410.4|1409.4|1410|1409|1410.6|1409.6|1409.9|1408.9|116
1611223200000|2021-01-21 10:00:00|1410.1|1409.1|1410.2|1409.2|1410.4|1409.4|1409.8|1408.8|42
1611223500000|2021-01-21 10:05:00|1410.4|1409.4|1410.5|1409.5|1410.6|1409.6|1410.1|1409.1|21
1611223800000|2021-01-21 10:10:00|1410.7|1409.7|1410.2|1409.2|1410.7|1409.7|1410.1|1409.1|36
1611224100000|2021-01-21 10:15:00|1409.9|1408.9|1409.7|1408.7|1410.2|1409.2|1409.6|1408.6|45
1611224400000|2021-01-21 10:20:00|1409.8|1408.8|1410.2|1409.2|1410.4|1409.4|1409.8|1408.8|23
1611224700000|2021-01-21 10:25:00|1410.3|1409.3|1409.9|1408.9|1410.5|1409.5|1409.9|1408.9|139
1611225000000|2021-01-21 10:30:00|1409.8|1408.8|1409.8|1408.8|1410|1409|1409.5|1408.5|116
1611225300000|2021-01-21 10:35:00|1409.9|1408.9|1409.6|1408.6|1410|1409|1409.5|1408.5|226
1611225600000|2021-01-21 10:40:00|1409.7|1408.7|1408.7|1407.7|1409.7|1408.7|1408.6|1407.6|281
1611225900000|2021-01-21 10:45:00|1408.9|1407.9|1409.4|1408.4|1409.5|1408.5|1408.8|1407.8|146
1611226200000|2021-01-21 10:50:00|1409.5|1408.5|1409.7|1408.7|1409.8|1408.8|1409.3|1408.3|235
1611226500000|2021-01-21 10:55:00|1409.8|1408.8|1409.9|1408.9|1410.1|1409.1|1409.7|1408.7|63
1611226800000|2021-01-21 11:00:00|1409.8|1408.8|1409.7|1408.7|1409.9|1408.9|1409.4|1408.4|61
1611227100000|2021-01-21 11:05:00|1409.8|1408.8|1409.9|1408.9|1410.2|1409.2|1409.8|1408.8|145
1611227400000|2021-01-21 11:10:00|1409.8|1408.8|1410|1409|1410.1|1409.1|1409.6|1408.6|136
1611227700000|2021-01-21 11:15:00|1409.9|1408.9|1410.2|1409.2|1410.5|1409.5|1409.7|1408.7|221
1611228000000|2021-01-21 11:20:00|1410.3|1409.3|1410.2|1409.2|1410.7|1409.7|1410.1|1409.1|152
1611228300000|2021-01-21 11:25:00|1410.3|1409.3|1410.9|1409.9|1410.9|1409.9|1410.3|1409.3|67
1611228600000|2021-01-21 11:30:00|1410.7|1409.7|1410.7|1409.7|1410.9|1409.9|1410.4|1409.4|83
1611228900000|2021-01-21 11:35:00|1410.9|1409.9|1411.1|1410.1|1411.1|1410.1|1410.7|1409.7|123
1611229200000|2021-01-21 11:40:00|1411.2|1410.2|1410.9|1409.9|1411.2|1410.2|1410.8|1409.8|165
1611229500000|2021-01-21 11:45:00|1411.1|1410.1|1411.2|1410.2|1411.4|1410.4|1410.7|1409.7|167
1611229800000|2021-01-21 11:50:00|1411.3|1410.3|1411.1|1410.1|1411.4|1410.4|1411|1410|141
1611230100000|2021-01-21 11:55:00|1411|1410|1411.4|1410.4|1411.4|1410.4|1411|1410|112
1611230400000|2021-01-21 12:00:00|1411.3|1410.3|1411.9|1410.9|1411.9|1410.9|1411.3|1410.3|79
1611230700000|2021-01-21 12:05:00|1412|1411|1411.3|1410.3|1412|1411|1411.2|1410.2|268
1611231000000|2021-01-21 12:10:00|1411.1|1410.1|1411.5|1410.5|1411.6|1410.6|1410.9|1409.9|178
1611231300000|2021-01-21 12:15:00|1411.6|1410.6|1411.3|1410.3|1411.8|1410.8|1411.1|1410.1|139
1611231600000|2021-01-21 12:20:00|1411.1|1410.1|1410.9|1409.9|1411.3|1410.3|1410.9|1409.9|174
1611231900000|2021-01-21 12:25:00|1410.7|1409.7|1411.1|1410.1|1411.1|1410.1|1410.7|1409.7|107
1611232200000|2021-01-21 12:30:00|1411|1410|1410.3|1409.3|1411|1410|1410.2|1409.2|57
1611232500000|2021-01-21 12:35:00|1410.4|1409.4|1410.7|1409.7|1410.7|1409.7|1410.3|1409.3|58
1611232800000|2021-01-21 12:40:00|1410.8|1409.8|1407.7|1406.7|1410.9|1409.9|1407.5|1406.5|81
1611233100000|2021-01-21 12:45:00|1407.8|1406.8|1408.1|1407.1|1408.5|1407.5|1407.8|1406.8|252
1611233400000|2021-01-21 12:50:00|1408.2|1407.2|1407.8|1406.8|1408.5|1407.5|1407.7|1406.7|221
1611233700000|2021-01-21 12:55:00|1407.7|1406.7|1407.4|1406.4|1407.8|1406.8|1407.2|1406.2|212
1611234000000|2021-01-21 13:00:00|1407.3|1406.3|1407.6|1406.6|1407.8|1406.8|1407.2|1406.2|194
1611234300000|2021-01-21 13:05:00|1407.7|1406.7|1408.4|1407.4|1408.4|1407.4|1407.6|1406.6|261
1611234600000|2021-01-21 13:10:00|1408.6|1407.6|1408.6|1407.6|1409|1408|1408.4|1407.4|197
1611234900000|2021-01-21 13:15:00|1408.7|1407.7|1408.7|1407.7|1408.7|1407.7|1408.4|1407.4|157
1611235200000|2021-01-21 13:20:00|1408.6|1407.6|1409|1408|1409|1408|1408.4|1407.4|113
1611235500000|2021-01-21 13:25:00|1408.9|1407.9|1409.1|1408.1|1409.1|1408.1|1408.8|1407.8|131
1611235800000|2021-01-21 13:30:00|1409.2|1408.2|1408.4|1407.4|1409.5|1408.5|1408.1|1407.1|365
1611236100000|2021-01-21 13:35:00|1408.5|1407.5|1408.4|1407.4|1409.1|1408.1|1408|1407|141
1611236400000|2021-01-21 13:40:00|1408.5|1407.5|1407.7|1406.7|1409|1408|1407.6|1406.6|254
1611236700000|2021-01-21 13:45:00|1407.8|1406.8|1407.2|1406.2|1408|1407|1407.1|1406.1|284
1611237000000|2021-01-21 13:50:00|1407.3|1406.3|1404.6|1403.6|1407.7|1406.7|1404.5|1403.5|508
1611237300000|2021-01-21 13:55:00|1404.7|1403.7|1405|1404|1405.8|1404.8|1404.6|1403.6|356
1611237600000|2021-01-21 14:00:00|1404.9|1403.9|1405.3|1404.3|1405.3|1404.3|1404.3|1403.3|471
1611237900000|2021-01-21 14:05:00|1405.5|1404.5|1404.8|1403.8|1405.5|1404.5|1404.8|1403.8|188
1611238200000|2021-01-21 14:10:00|1404.9|1403.9|1405.6|1404.6|1405.7|1404.7|1404.8|1403.8|319
1611238500000|2021-01-21 14:15:00|1405.5|1404.5|1405.7|1404.7|1406.2|1405.2|1405.3|1404.3|308
1611238800000|2021-01-21 14:20:00|1405.6|1404.6|1405.5|1404.5|1406|1405|1405.4|1404.4|200
1611239100000|2021-01-21 14:25:00|1405.4|1404.4|1405.2|1404.2|1405.9|1404.9|1405|1404|336
1611239400000|2021-01-21 14:30:00|1405|1404.5|1399.2|1398.7|1405|1404.5|1399.2|1398.7|2705
1611239700000|2021-01-21 14:35:00|1399.3|1398.8|1398.3|1397.8|1399.9|1399.4|1398.3|1397.8|1819
1611240000000|2021-01-21 14:40:00|1398.2|1397.7|1399.3|1398.8|1399.6|1399.1|1397.8|1397.3|1886
1611240300000|2021-01-21 14:45:00|1399.2|1398.7|1399.9|1399.4|1400.7|1400.2|1399.1|1398.6|966
1611240600000|2021-01-21 14:50:00|1399.8|1399.3|1398.9|1398.4|1400.8|1400.3|1398.7|1398.2|1469
1611240900000|2021-01-21 14:55:00|1398.8|1398.3|1398.3|1397.8|1398.8|1398.3|1397.5|1397|1397
1611241200000|2021-01-21 15:00:00|1398.2|1397.7|1397.9|1397.4|1398.6|1398.1|1397.4|1396.9|1956
1611241500000|2021-01-21 15:05:00|1398|1397.5|1398.5|1398|1399|1398.5|1397.4|1396.9|2150
1611241800000|2021-01-21 15:10:00|1398.6|1398.1|1401.2|1400.7|1401.3|1400.8|1398.6|1398.1|1598
1611242100000|2021-01-21 15:15:00|1401.3|1400.8|1403.4|1402.9|1403.4|1402.9|1401.3|1400.8|1705
1611242400000|2021-01-21 15:20:00|1403.3|1402.8|1403.7|1403.2|1403.9|1403.4|1402.3|1401.8|1104
1611242700000|2021-01-21 15:25:00|1403.6|1403.1|1403.6|1403.1|1404|1403.5|1402.9|1402.4|952
1611243000000|2021-01-21 15:30:00|1403.7|1403.2|1402.4|1401.9|1403.9|1403.4|1402.4|1401.9|912
1611243300000|2021-01-21 15:35:00|1402.5|1402|1402.2|1401.7|1402.6|1402.1|1401.5|1401|624
1611243600000|2021-01-21 15:40:00|1402.1|1401.6|1403|1402.5|1403.1|1402.6|1401.6|1401.1|995
1611243900000|2021-01-21 15:45:00|1402.9|1402.4|1403.9|1403.4|1404|1403.5|1402.8|1402.3|683
1611244200000|2021-01-21 15:50:00|1403.8|1403.3|1404.5|1404|1404.5|1404|1403.6|1403.1|737
1611244500000|2021-01-21 15:55:00|1404.4|1403.9|1403|1402.5|1404.6|1404.1|1403|1402.5|879
1611244800000|2021-01-21 16:00:00|1403.1|1402.6|1404.1|1403.6|1404.2|1403.7|1403|1402.5|715
1611245100000|2021-01-21 16:05:00|1404|1403.5|1402.8|1402.3|1404.2|1403.7|1402.5|1402|1113
1611245400000|2021-01-21 16:10:00|1402.7|1402.2|1402.7|1402.2|1402.8|1402.3|1401.4|1400.9|1280
1611245700000|2021-01-21 16:15:00|1402.8|1402.3|1403.1|1402.6|1403.6|1403.1|1402.6|1402.1|780
1611246000000|2021-01-21 16:20:00|1403.2|1402.7|1403.6|1403.1|1403.7|1403.2|1402.9|1402.4|505
1611246300000|2021-01-21 16:25:00|1403.5|1403|1402.9|1402.4|1403.7|1403.2|1402.8|1402.3|938
1611246600000|2021-01-21 16:30:00|1402.8|1402.3|1401.1|1400.6|1402.9|1402.4|1401.1|1400.6|1775
1611246900000|2021-01-21 16:35:00|1401.2|1400.7|1400.4|1399.9|1401.2|1400.7|1399.9|1399.4|2146
1611247200000|2021-01-21 16:40:00|1400.3|1399.8|1400.2|1399.7|1400.4|1399.9|1399.2|1398.7|1967
1611247500000|2021-01-21 16:45:00|1400.3|1399.8|1401.7|1401.2|1401.9|1401.4|1400.2|1399.7|616
1611247800000|2021-01-21 16:50:00|1401.6|1401.1|1401.7|1401.2|1402.1|1401.6|1401.3|1400.8|415
1611248100000|2021-01-21 16:55:00|1401.6|1401.1|1401.7|1401.2|1402.8|1402.3|1401.6|1401.1|520
1611248400000|2021-01-21 17:00:00|1401.6|1401.1|1401|1400.5|1401.8|1401.3|1401|1400.5|575
1611248700000|2021-01-21 17:05:00|1400.9|1400.4|1400.1|1399.6|1401.2|1400.7|1400|1399.5|751
1611249000000|2021-01-21 17:10:00|1400.2|1399.7|1399.1|1398.6|1400.3|1399.8|1398.9|1398.4|746
1611249300000|2021-01-21 17:15:00|1399|1398.5|1397.7|1397.2|1399|1398.5|1397.6|1397.1|1173
1611249600000|2021-01-21 17:20:00|1397.6|1397.1|1398.1|1397.6|1398.1|1397.6|1397.1|1396.6|741
1611249900000|2021-01-21 17:25:00|1398|1397.5|1397.8|1397.3|1398.2|1397.7|1397.8|1397.3|770
1611250200000|2021-01-21 17:30:00|1397.7|1397.2|1398.1|1397.6|1398.1|1397.6|1397.3|1396.8|664
1611250500000|2021-01-21 17:35:00|1398|1397.5|1398|1397.5|1398.2|1397.7|1397.9|1397.4|764
1611250800000|2021-01-21 17:40:00|1398.1|1397.6|1398.2|1397.7|1398.3|1397.8|1398|1397.5|643
1611251100000|2021-01-21 17:45:00|1398.3|1397.8|1398.7|1398.2|1398.8|1398.3|1398.3|1397.8|386
1611251400000|2021-01-21 17:50:00|1398.6|1398.1|1399.1|1398.6|1399.2|1398.7|1398.2|1397.7|230
1611251700000|2021-01-21 17:55:00|1399|1398.5|1399.4|1398.9|1399.7|1399.2|1398.9|1398.4|377
1611252000000|2021-01-21 18:00:00|1399.5|1399|1399.6|1399.1|1399.9|1399.4|1399.1|1398.6|510
1611252300000|2021-01-21 18:05:00|1399.7|1399.2|1400|1399.5|1400.3|1399.8|1399.6|1399.1|171
1611252600000|2021-01-21 18:10:00|1400.1|1399.6|1399.5|1399|1400.1|1399.6|1399.5|1399|118
1611252900000|2021-01-21 18:15:00|1399.4|1398.9|1400.7|1400.2|1400.7|1400.2|1399.4|1398.9|256
1611253200000|2021-01-21 18:20:00|1400.8|1400.3|1400.8|1400.3|1401.1|1400.6|1400.7|1400.2|198
1611253500000|2021-01-21 18:25:00|1400.7|1400.2|1401|1400.5|1401|1400.5|1400.4|1399.9|252
1611253800000|2021-01-21 18:30:00|1401.1|1400.6|1401.2|1400.7|1401.2|1400.7|1400.7|1400.2|115
1611254100000|2021-01-21 18:35:00|1401.3|1400.8|1401|1400.5|1401.3|1400.8|1400.9|1400.4|130
1611254400000|2021-01-21 18:40:00|1400.9|1400.4|1401.1|1400.6|1401.4|1400.9|1400.9|1400.4|96
1611254700000|2021-01-21 18:45:00|1401|1400.5|1400.3|1399.8|1401|1400.5|1400.3|1399.8|264
1611255000000|2021-01-21 18:50:00|1400.4|1399.9|1400.8|1400.3|1401.1|1400.6|1400.4|1399.9|298
1611255300000|2021-01-21 18:55:00|1400.9|1400.4|1402.3|1401.8|1402.3|1401.8|1400.9|1400.4|177
1611255600000|2021-01-21 19:00:00|1402.2|1401.7|1402.4|1401.9|1402.8|1402.3|1402.2|1401.7|168
1611255900000|2021-01-21 19:05:00|1402.3|1401.8|1402.9|1402.4|1403|1402.5|1402.3|1401.8|671
1611256200000|2021-01-21 19:10:00|1403|1402.5|1403|1402.5|1403.1|1402.6|1402.9|1402.4|297
1611256500000|2021-01-21 19:15:00|1403.1|1402.6|1402.8|1402.3|1403.2|1402.7|1402.6|1402.1|386
1611256800000|2021-01-21 19:20:00|1402.9|1402.4|1403|1402.5|1403.1|1402.6|1402.9|1402.4|151
1611257100000|2021-01-21 19:25:00|1403.1|1402.6|1402.9|1402.4|1403.4|1402.9|1402.9|1402.4|204
1611257400000|2021-01-21 19:30:00|1402.8|1402.3|1403|1402.5|1403|1402.5|1402.6|1402.1|436
1611257700000|2021-01-21 19:35:00|1403.1|1402.6|1403.1|1402.6|1403.3|1402.8|1403|1402.5|333
1611258000000|2021-01-21 19:40:00|1403.2|1402.7|1403|1402.5|1403.3|1402.8|1403|1402.5|210
1611258300000|2021-01-21 19:45:00|1402.9|1402.4|1402.8|1402.3|1402.9|1402.4|1402.6|1402.1|239
1611258600000|2021-01-21 19:50:00|1402.9|1402.4|1403.1|1402.6|1403.3|1402.8|1402.7|1402.2|365
1611258900000|2021-01-21 19:55:00|1403|1402.5|1403.3|1402.8|1404|1403.5|1402.9|1402.4|427
1611259200000|2021-01-21 20:00:00|1403.2|1402.7|1403.2|1402.7|1403.3|1402.8|1402.5|1402|297
1611259500000|2021-01-21 20:05:00|1403.3|1402.8|1403.3|1402.8|1403.5|1403|1403|1402.5|335
1611259800000|2021-01-21 20:10:00|1403.2|1402.7|1402.8|1402.3|1403.2|1402.7|1402.5|1402|299
1611260100000|2021-01-21 20:15:00|1402.9|1402.4|1403.4|1402.9|1403.4|1402.9|1402.8|1402.3|290
1611260400000|2021-01-21 20:20:00|1403.5|1403|1403.6|1403.1|1403.8|1403.3|1403.2|1402.7|235
1611260700000|2021-01-21 20:25:00|1403.5|1403|1403.7|1403.2|1403.9|1403.4|1403.2|1402.7|276
1611261000000|2021-01-21 20:30:00|1403.6|1403.1|1403.7|1403.2|1403.8|1403.3|1403.3|1402.8|290
1611261300000|2021-01-21 20:35:00|1403.8|1403.3|1403.6|1403.1|1404.2|1403.7|1403.6|1403.1|392
1611261600000|2021-01-21 20:40:00|1403.7|1403.2|1404.5|1404|1404.6|1404.1|1403.7|1403.2|432
1611261900000|2021-01-21 20:45:00|1404.4|1403.9|1404.7|1404.2|1405|1404.5|1404.1|1403.6|643
1611262200000|2021-01-21 20:50:00|1404.8|1404.3|1404.9|1404.4|1405.2|1404.7|1404.5|1404|876
1611262500000|2021-01-21 20:55:00|1405|1404.5|1403.5|1403|1405.5|1405|1402.5|1402|11349
1611262800000|2021-01-21 21:00:00|1403.7|1402.7|1403.7|1402.7|1403.9|1402.9|1402.9|1401.9|987
1611263100000|2021-01-21 21:05:00|1403.6|1402.6|1403.1|1402.1|1403.6|1402.6|1403.1|1402.1|71
1611263400000|2021-01-21 21:10:00|1403.3|1402.3|1403.2|1402.2|1403.4|1402.4|1403|1402|42
1611263700000|2021-01-21 21:15:00|1402.8|1401.8|1403|1402|1403.2|1402.2|1402.5|1401.5|38
1611264000000|2021-01-21 21:20:00|1402.9|1401.9|1402.9|1401.9|1403|1402|1402.9|1401.9|19
1611264300000|2021-01-21 21:25:00|1402.4|1401.4|1402.3|1401.3|1402.4|1401.4|1401.7|1400.7|81
1611264600000|2021-01-21 21:30:00|1402.2|1401.2|1402.8|1401.8|1402.9|1401.9|1402|1401|29
1611264900000|2021-01-21 21:35:00|1402.7|1401.7|1402.7|1401.7|1402.7|1401.7|1402.7|1401.7|2
1611265500000|2021-01-21 21:45:00|1402.2|1401.2|1403|1402|1403|1402|1402.2|1401.2|57
1611265800000|2021-01-21 21:50:00|1403.1|1402.1|1402.9|1401.9|1403.1|1402.1|1402.9|1401.9|11
1611266100000|2021-01-21 21:55:00|1402.2|1401.2|1402.2|1401.2|1402.3|1401.3|1402.2|1401.2|14
1611267000000|2021-01-21 22:10:00|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|3
1611267300000|2021-01-21 22:15:00|1403.6|1402.6|1403.1|1402.1|1403.6|1402.6|1403.1|1402.1|5
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1403.6|1401.6|1404.6|1402.6|1403.4|1401.4|0
1611270300000|2021-01-21 23:05:00|1403.7|1401.7|1403.8|1401.8|1404.5|1402.5|1403.6|1401.6|0
1611270600000|2021-01-21 23:10:00|1404|1402|1403.5|1401.5|1404.1|1402.1|1403.4|1401.4|0
1611270900000|2021-01-21 23:15:00|1403.4|1401.4|1402.8|1400.8|1403.5|1401.5|1402.6|1400.6|0
1611271200000|2021-01-21 23:20:00|1402.7|1400.7|1402.6|1400.6|1402.9|1400.9|1402.2|1400.2|0
1611271500000|2021-01-21 23:25:00|1402.5|1400.5|1402.8|1400.8|1402.9|1400.9|1402.4|1400.4|0
1611271800000|2021-01-21 23:30:00|1402.9|1400.9|1403.4|1401.4|1403.5|1401.5|1402.8|1400.8|0
1611272100000|2021-01-21 23:35:00|1403.5|1401.5|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|0
1611272400000|2021-01-21 23:40:00|1403.2|1401.2|1403|1401|1403.3|1401.3|1402.9|1400.9|0
1611272700000|2021-01-21 23:45:00|1402.9|1400.9|1402.8|1400.8|1403|1401|1402.7|1400.7|0
1611273000000|2021-01-21 23:50:00|1402.7|1400.7|1402.5|1400.5|1402.7|1400.7|1402.3|1400.3|0
1611273300000|2021-01-21 23:55:00|1402.4|1400.4|1402.8|1400.8|1402.8|1400.8|1402.4|1400.4|0
1611273600000|2021-01-22 00:00:00|1402.7|1400.7|1402.8|1400.8|1403|1401|1402.3|1400.3|0
1611273900000|2021-01-22 00:05:00|1402.9|1400.9|1403.9|1401.9|1404.1|1402.1|1402.6|1400.6|0
1611274200000|2021-01-22 00:10:00|1404|1402|1403.6|1401.6|1404|1402|1403.4|1401.4|0
1611274500000|2021-01-22 00:15:00|1403.7|1401.7|1403.7|1401.7|1404.3|1402.3|1403.5|1401.5|0
1611274800000|2021-01-22 00:20:00|1403.6|1401.6|1403.7|1401.7|1403.8|1401.8|1403.4|1401.4|0
1611275100000|2021-01-22 00:25:00|1403.8|1401.8|1404.1|1402.1|1404.3|1402.3|1403.8|1401.8|0
1611275400000|2021-01-22 00:30:00|1404|1402|1403.6|1401.6|1404.1|1402.1|1403.5|1401.5|0
1611275700000|2021-01-22 00:35:00|1403.7|1401.7|1403.4|1401.4|1404.4|1402.4|1403.2|1401.2|0
1611276000000|2021-01-22 00:40:00|1403.5|1401.5|1403.3|1401.3|1403.8|1401.8|1403.2|1401.2|0
1611276300000|2021-01-22 00:45:00|1403.4|1401.4|1402.5|1400.5|1403.5|1401.5|1402.5|1400.5|0
1611276600000|2021-01-22 00:50:00|1402.6|1400.6|1401.5|1399.5|1402.7|1400.7|1401.4|1399.4|0
1611276900000|2021-01-22 00:55:00|1401.6|1399.6|1402|1400|1402.1|1400.1|1401.5|1399.5|0
1611277200000|2021-01-22 01:00:00|1401.6|1400.6|1397|1396|1401.6|1400.6|1396.6|1395.6|103
1611277500000|2021-01-22 01:05:00|1396.1|1395.1|1396.4|1395.4|1396.4|1395.4|1395.4|1394.4|56
1611277800000|2021-01-22 01:10:00|1397.2|1396.2|1397.3|1396.3|1397.3|1396.3|1396.9|1395.9|29
1611278100000|2021-01-22 01:15:00|1396.9|1395.9|1396.8|1395.8|1398.4|1397.4|1396.8|1395.8|28
1611278400000|2021-01-22 01:20:00|1397.2|1396.2|1399.5|1398.5|1399.5|1398.5|1396.4|1395.4|50
1611278700000|2021-01-22 01:25:00|1398.9|1397.9|1398.9|1397.9|1398.9|1397.9|1398.9|1397.9|1
1611279000000|2021-01-22 01:30:00|1398.7|1397.7|1399.6|1398.6|1400.2|1399.2|1398.4|1397.4|77
1611279300000|2021-01-22 01:35:00|1401.1|1400.1|1403.3|1402.3|1403.3|1402.3|1401.1|1400.1|32
1611279600000|2021-01-22 01:40:00|1402.9|1401.9|1402.1|1401.1|1402.9|1401.9|1401.4|1400.4|24
1611279900000|2021-01-22 01:45:00|1402|1401|1402|1401|1402.2|1401.2|1401.3|1400.3|36
1611280200000|2021-01-22 01:50:00|1401.6|1400.6|1401.5|1400.5|1401.6|1400.6|1400.8|1399.8|67
1611280500000|2021-01-22 01:55:00|1401.7|1400.7|1401.6|1400.6|1401.7|1400.7|1401.6|1400.6|2
1611280800000|2021-01-22 02:00:00|1401.1|1400.1|1401.2|1400.2|1401.2|1400.2|1400.8|1399.8|13
1611281100000|2021-01-22 02:05:00|1401.5|1400.5|1397.3|1396.3|1401.5|1400.5|1397.3|1396.3|24
1611281400000|2021-01-22 02:10:00|1397.6|1396.6|1395.3|1394.3|1397.6|1396.6|1395.1|1394.1|140
1611281700000|2021-01-22 02:15:00|1395.1|1394.1|1395|1394|1395.7|1394.7|1394.6|1393.6|63
1611282000000|2021-01-22 02:20:00|1394.2|1393.2|1394|1393|1394.3|1393.3|1393.7|1392.7|17
1611282300000|2021-01-22 02:25:00|1394.8|1393.8|1396.4|1395.4|1396.9|1395.9|1394.8|1393.8|121
1611282600000|2021-01-22 02:30:00|1396.8|1395.8|1398.6|1397.6|1398.6|1397.6|1396.4|1395.4|16
1611282900000|2021-01-22 02:35:00|1398.2|1397.2|1398.4|1397.4|1398.4|1397.4|1398.2|1397.2|7
1611283200000|2021-01-22 02:40:00|1399.9|1398.9|1398.6|1397.6|1400.4|1399.4|1398.6|1397.6|24
1611283500000|2021-01-22 02:45:00|1398.5|1397.5|1397.5|1396.5|1398.5|1397.5|1397.4|1396.4|7
1611283800000|2021-01-22 02:50:00|1397.7|1396.7|1396.6|1395.6|1398.1|1397.1|1396.6|1395.6|33
1611284100000|2021-01-22 02:55:00|1396.3|1395.3|1396.7|1395.7|1396.8|1395.8|1396.1|1395.1|53
1611284400000|2021-01-22 03:00:00|1397.5|1396.5|1397.9|1396.9|1397.9|1396.9|1397.5|1396.5|5
1611284700000|2021-01-22 03:05:00|1396.8|1395.8|1396.2|1395.2|1396.8|1395.8|1396.2|1395.2|2
1611285000000|2021-01-22 03:10:00|1396.8|1395.8|1396.2|1395.2|1396.9|1395.9|1396.2|1395.2|23
1611285300000|2021-01-22 03:15:00|1395.5|1394.5|1394|1393|1395.8|1394.8|1393.7|1392.7|37
1611285600000|2021-01-22 03:20:00|1394.3|1393.3|1394.3|1393.3|1394.3|1393.3|1394.3|1393.3|6
1611285900000|2021-01-22 03:25:00|1395.7|1394.7|1396.2|1395.2|1396.2|1395.2|1395.7|1394.7|3
1611286200000|2021-01-22 03:30:00|1396.1|1395.1|1395.6|1394.6|1396.1|1395.1|1395.6|1394.6|22
1611286500000|2021-01-22 03:35:00|1394.9|1393.9|1395.2|1394.2|1395.3|1394.3|1394.9|1393.9|7
1611286800000|2021-01-22 03:40:00|1394.4|1393.4|1393.9|1392.9|1394.4|1393.4|1393.8|1392.8|23
1611287100000|2021-01-22 03:45:00|1393.8|1392.8|1393|1392|1393.8|1392.8|1392.3|1391.3|18
1611287400000|2021-01-22 03:50:00|1392.8|1391.8|1391.8|1390.8|1392.8|1391.8|1391|1390|31
1611287700000|2021-01-22 03:55:00|1392.8|1391.8|1392.4|1391.4|1392.8|1391.8|1392.4|1391.4|2
1611288000000|2021-01-22 04:00:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392.3|1391.3|9
1611288300000|2021-01-22 04:05:00|1393|1392|1393.2|1392.2|1393.2|1392.2|1393|1392|4
1611288600000|2021-01-22 04:10:00|1393|1392|1393|1392|1393|1392|1393|1392|2
1611288900000|2021-01-22 04:15:00|1393.9|1392.9|1393.6|1392.6|1394|1393|1393.6|1392.6|6
1611289200000|2021-01-22 04:20:00|1394.2|1393.2|1393.9|1392.9|1394.2|1393.2|1393.9|1392.9|4
1611289500000|2021-01-22 04:25:00|1394.1|1393.1|1394.7|1393.7|1394.8|1393.8|1394.1|1393.1|8
1611289800000|2021-01-22 04:30:00|1394|1393|1393.8|1392.8|1394|1393|1393.8|1392.8|5
1611290400000|2021-01-22 04:40:00|1394.3|1393.3|1394.7|1393.7|1394.7|1393.7|1394.1|1393.1|4
1611290700000|2021-01-22 04:45:00|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|3
1611291300000|2021-01-22 04:55:00|1393.6|1392.6|1393.9|1392.9|1393.9|1392.9|1393.6|1392.6|6
1611291600000|2021-01-22 05:00:00|1394.4|1393.4|1394.3|1393.3|1394.4|1393.4|1394.2|1393.2|4
1611291900000|2021-01-22 05:05:00|1395.1|1394.1|1395.2|1394.2|1395.8|1394.8|1395.1|1394.1|63
1611292200000|2021-01-22 05:10:00|1394.7|1393.7|1394.3|1393.3|1394.7|1393.7|1393.6|1392.6|11
1611292500000|2021-01-22 05:15:00|1393.9|1392.9|1393.6|1392.6|1393.9|1392.9|1393.2|1392.2|24
1611292800000|2021-01-22 05:20:00|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|3
1611293100000|2021-01-22 05:25:00|1394.7|1393.7|1394.8|1393.8|1395.1|1394.1|1393.7|1392.7|48
1611293400000|2021-01-22 05:30:00|1394.5|1393.5|1394.2|1393.2|1394.6|1393.6|1394.2|1393.2|7
1611293700000|2021-01-22 05:35:00|1392.8|1391.8|1391.9|1390.9|1392.8|1391.8|1391.9|1390.9|10
1611294000000|2021-01-22 05:40:00|1391.6|1390.6|1392.9|1391.9|1393|1392|1391.6|1390.6|113
1611294300000|2021-01-22 05:45:00|1392.8|1391.8|1393|1392|1393.3|1392.3|1392.5|1391.5|8
1611295200000|2021-01-22 06:00:00|1390.7|1389.7|1390|1389|1390.8|1389.8|1389.6|1388.6|134
1611295800000|2021-01-22 06:10:00|1389.9|1388.9|1389.4|1388.4|1390|1389|1389|1388|146
1611296100000|2021-01-22 06:15:00|1389.2|1388.2|1389|1388|1389.7|1388.7|1388.9|1387.9|102
1611296400000|2021-01-22 06:20:00|1388.8|1387.8|1389.8|1388.8|1390.1|1389.1|1388.6|1387.6|90
1611296700000|2021-01-22 06:25:00|1390.1|1389.1|1391.2|1390.2|1391.3|1390.3|1389.9|1388.9|84
1611297000000|2021-01-22 06:30:00|1390.2|1389.2|1390.9|1389.9|1391.6|1390.6|1389.3|1388.3|186
1611297300000|2021-01-22 06:35:00|1390.4|1389.4|1390.6|1389.6|1390.9|1389.9|1390.3|1389.3|130
1611297600000|2021-01-22 06:40:00|1390.2|1389.2|1389.7|1388.7|1390.2|1389.2|1389.7|1388.7|174
1611297900000|2021-01-22 06:45:00|1389.9|1388.9|1389.9|1388.9|1390|1389|1389.4|1388.4|86
1611298200000|2021-01-22 06:50:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1389.9|1388.9|23
1611298500000|2021-01-22 06:55:00|1390.5|1389.5|1389.3|1388.3|1390.8|1389.8|1389.2|1388.2|21
1611298800000|2021-01-22 07:00:00|1388.9|1387.9|1388.7|1387.7|1388.9|1387.9|1388.5|1387.5|45
1611299100000|2021-01-22 07:05:00|1388.8|1387.8|1388.1|1387.1|1388.8|1387.8|1387.9|1386.9|18
1611299400000|2021-01-22 07:10:00|1387.5|1386.5|1386.1|1385.1|1387.5|1386.5|1386|1385|167
1611299700000|2021-01-22 07:15:00|1386|1385|1387|1386|1387|1386|1385.9|1384.9|97
1611300000000|2021-01-22 07:20:00|1387.1|1386.1|1386.1|1385.1|1387.2|1386.2|1386.1|1385.1|24
1611300300000|2021-01-22 07:25:00|1386.6|1385.6|1385.4|1384.4|1386.6|1385.6|1385.4|1384.4|196
1611300600000|2021-01-22 07:30:00|1385.2|1384.2|1384.6|1383.6|1385.2|1384.2|1384.1|1383.1|242
1611300900000|2021-01-22 07:35:00|1384.7|1383.7|1385|1384|1385.8|1384.8|1384.7|1383.7|104
1611301200000|2021-01-22 07:40:00|1384.8|1383.8|1385.3|1384.3|1385.3|1384.3|1384.6|1383.6|167
1611301500000|2021-01-22 07:45:00|1385.4|1384.4|1386.3|1385.3|1386.3|1385.3|1385.2|1384.2|12
1611301800000|2021-01-22 07:50:00|1386.9|1385.9|1386.8|1385.8|1387.2|1386.2|1386.5|1385.5|191
1611302100000|2021-01-22 07:55:00|1386.1|1385.1|1387.3|1386.3|1387.3|1386.3|1386.1|1385.1|90
1611302400000|2021-01-22 08:00:00|1387.1|1386.1|1388.2|1387.2|1388.2|1387.2|1386.1|1385.1|268
1611302700000|2021-01-22 08:05:00|1388.1|1387.1|1387.6|1386.6|1388.3|1387.3|1387.2|1386.2|170
1611303000000|2021-01-22 08:10:00|1387.5|1386.5|1386.7|1385.7|1387.5|1386.5|1386.3|1385.3|102
1611303300000|2021-01-22 08:15:00|1386.5|1385.5|1384.7|1383.7|1386.9|1385.9|1384.6|1383.6|74
1611303600000|2021-01-22 08:20:00|1384.6|1383.6|1384.2|1383.2|1384.6|1383.6|1383.5|1382.5|349
1611303900000|2021-01-22 08:25:00|1384|1383|1384.5|1383.5|1385.2|1384.2|1384|1383|201
1611304200000|2021-01-22 08:30:00|1384.6|1383.6|1386|1385|1386|1385|1384.3|1383.3|54
1611304500000|2021-01-22 08:35:00|1386.1|1385.1|1386.9|1385.9|1387|1386|1386.1|1385.1|93
1611304800000|2021-01-22 08:40:00|1386.8|1385.8|1385.9|1384.9|1386.9|1385.9|1385.4|1384.4|86
1611305100000|2021-01-22 08:45:00|1386|1385|1386.1|1385.1|1387|1386|1385.9|1384.9|120
1611305400000|2021-01-22 08:50:00|1386.2|1385.2|1387.4|1386.4|1387.4|1386.4|1385.8|1384.8|132
1611305700000|2021-01-22 08:55:00|1387.2|1386.2|1388.2|1387.2|1388.3|1387.3|1387|1386|276
1611306000000|2021-01-22 09:00:00|1388.3|1387.3|1388.1|1387.1|1389.2|1388.2|1387.6|1386.6|371
1611306300000|2021-01-22 09:05:00|1388.2|1387.2|1386.7|1385.7|1388.3|1387.3|1386.2|1385.2|399
1611306600000|2021-01-22 09:10:00|1386.8|1385.8|1386.8|1385.8|1387.4|1386.4|1386.6|1385.6|136
1611306900000|2021-01-22 09:15:00|1386.9|1385.9|1386.4|1385.4|1387|1386|1385.9|1384.9|120
1611307200000|2021-01-22 09:20:00|1386.3|1385.3|1386.1|1385.1|1386.8|1385.8|1385.9|1384.9|104
1611307500000|2021-01-22 09:25:00|1386|1385|1385.6|1384.6|1386.2|1385.2|1385.6|1384.6|140
1611307800000|2021-01-22 09:30:00|1385.5|1384.5|1384.2|1383.2|1385.7|1384.7|1384.1|1383.1|167
1611308100000|2021-01-22 09:35:00|1384.1|1383.1|1384.2|1383.2|1384.5|1383.5|1383.7|1382.7|424
1611308400000|2021-01-22 09:40:00|1384.1|1383.1|1381.5|1380.5|1384.3|1383.3|1381.4|1380.4|333
1611308700000|2021-01-22 09:45:00|1381.6|1380.6|1382.6|1381.6|1382.6|1381.6|1380.7|1379.7|552
1611309000000|2021-01-22 09:50:00|1382.8|1381.8|1382.8|1381.8|1383.1|1382.1|1382.4|1381.4|135
1611309300000|2021-01-22 09:55:00|1382.7|1381.7|1382.7|1381.7|1383|1382|1382.3|1381.3|120
1611309600000|2021-01-22 10:00:00|1382.8|1381.8|1382.3|1381.3|1382.8|1381.8|1381.6|1380.6|529
1611309900000|2021-01-22 10:05:00|1382.4|1381.4|1382.3|1381.3|1382.7|1381.7|1381.9|1380.9|440
1611310200000|2021-01-22 10:10:00|1382.4|1381.4|1381.6|1380.6|1382.5|1381.5|1381.5|1380.5|340
1611310500000|2021-01-22 10:15:00|1381.5|1380.5|1380.8|1379.8|1381.8|1380.8|1380.7|1379.7|427
1611310800000|2021-01-22 10:20:00|1380.9|1379.9|1381.3|1380.3|1381.3|1380.3|1380.8|1379.8|600
1611311100000|2021-01-22 10:25:00|1381.4|1380.4|1382.3|1381.3|1382.3|1381.3|1381.4|1380.4|799
1611311400000|2021-01-22 10:30:00|1382.1|1381.1|1381.9|1380.9|1382.3|1381.3|1381.7|1380.7|343
1611311700000|2021-01-22 10:35:00|1381.8|1380.8|1381.8|1380.8|1382|1381|1381.4|1380.4|258
1611312000000|2021-01-22 10:40:00|1381.7|1380.7|1380.9|1379.9|1381.7|1380.7|1380.8|1379.8|187
1611312300000|2021-01-22 10:45:00|1380.8|1379.8|1381.6|1380.6|1381.7|1380.7|1380.6|1379.6|156
1611312600000|2021-01-22 10:50:00|1381.4|1380.4|1379.6|1378.6|1381.6|1380.6|1379.5|1378.5|216
1611312900000|2021-01-22 10:55:00|1379.5|1378.5|1380|1379|1380.1|1379.1|1379.5|1378.5|109
1611313200000|2021-01-22 11:00:00|1380.1|1379.1|1381.2|1380.2|1381.2|1380.2|1380.1|1379.1|149
1611313500000|2021-01-22 11:05:00|1381.3|1380.3|1380.8|1379.8|1381.4|1380.4|1380.3|1379.3|107
1611313800000|2021-01-22 11:10:00|1380.9|1379.9|1380.1|1379.1|1380.9|1379.9|1380.1|1379.1|173
1611314100000|2021-01-22 11:15:00|1380.2|1379.2|1379.9|1378.9|1380.4|1379.4|1379.9|1378.9|90
1611314400000|2021-01-22 11:20:00|1380|1379|1380.3|1379.3|1380.6|1379.6|1379.6|1378.6|100
1611314700000|2021-01-22 11:25:00|1380.4|1379.4|1380.1|1379.1|1380.4|1379.4|1379.2|1378.2|121
1611315000000|2021-01-22 11:30:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1379.5|1378.5|31
1611315300000|2021-01-22 11:35:00|1380.1|1379.1|1379.9|1378.9|1380.7|1379.7|1379.7|1378.7|165
1611315600000|2021-01-22 11:40:00|1379.8|1378.8|1380.6|1379.6|1380.6|1379.6|1379.7|1378.7|215
1611315900000|2021-01-22 11:45:00|1380.7|1379.7|1381.4|1380.4|1381.5|1380.5|1380.5|1379.5|83
1611316200000|2021-01-22 11:50:00|1381.6|1380.6|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|105
1611316500000|2021-01-22 11:55:00|1381.5|1380.5|1381.4|1380.4|1381.8|1380.8|1381.3|1380.3|139
1611316800000|2021-01-22 12:00:00|1381.5|1380.5|1381.7|1380.7|1381.8|1380.8|1381.1|1380.1|202
1611317100000|2021-01-22 12:05:00|1381.8|1380.8|1380.4|1379.4|1381.9|1380.9|1380.4|1379.4|70
1611317400000|2021-01-22 12:10:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1379.8|1378.8|87
1611317700000|2021-01-22 12:15:00|1380.5|1379.5|1380.1|1379.1|1380.8|1379.8|1380.1|1379.1|110
1611318000000|2021-01-22 12:20:00|1380.2|1379.2|1380.1|1379.1|1380.6|1379.6|1380|1379|79
1611318300000|2021-01-22 12:25:00|1380.2|1379.2|1380|1379|1380.3|1379.3|1379.8|1378.8|59
1611318600000|2021-01-22 12:30:00|1380.1|1379.1|1379.2|1378.2|1380.4|1379.4|1379.2|1378.2|63
1611318900000|2021-01-22 12:35:00|1379.3|1378.3|1378.9|1377.9|1379.8|1378.8|1378.7|1377.7|371
1611319200000|2021-01-22 12:40:00|1378.8|1377.8|1379.1|1378.1|1379.4|1378.4|1378.5|1377.5|132
1611319500000|2021-01-22 12:45:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1378.9|1377.9|49
1611319800000|2021-01-22 12:50:00|1380.1|1379.1|1379.8|1378.8|1380.5|1379.5|1379.8|1378.8|73
1611320100000|2021-01-22 12:55:00|1379.7|1378.7|1380.5|1379.5|1380.5|1379.5|1379.7|1378.7|132
1611320400000|2021-01-22 13:00:00|1380.6|1379.6|1380.6|1379.6|1380.7|1379.7|1380.1|1379.1|113
1611320700000|2021-01-22 13:05:00|1380.5|1379.5|1380.9|1379.9|1380.9|1379.9|1380.1|1379.1|168
1611321000000|2021-01-22 13:10:00|1381|1380|1380.2|1379.2|1381.1|1380.1|1380.1|1379.1|82
1611321300000|2021-01-22 13:15:00|1380.3|1379.3|1380.1|1379.1|1380.4|1379.4|1379.9|1378.9|73
1611321600000|2021-01-22 13:20:00|1379.9|1378.9|1379.5|1378.5|1379.9|1378.9|1379.3|1378.3|54
1611321900000|2021-01-22 13:25:00|1379.6|1378.6|1380.1|1379.1|1380.2|1379.2|1379.5|1378.5|34
1611322200000|2021-01-22 13:30:00|1380|1379|1379.5|1378.5|1380|1379|1379.1|1378.1|155
1611322500000|2021-01-22 13:35:00|1379.6|1378.6|1379.1|1378.1|1379.8|1378.8|1379|1378|301
1611322800000|2021-01-22 13:40:00|1379.2|1378.2|1380.8|1379.8|1380.8|1379.8|1378.7|1377.7|561
1611323100000|2021-01-22 13:45:00|1380.9|1379.9|1381.3|1380.3|1381.4|1380.4|1380.9|1379.9|403
1611323400000|2021-01-22 13:50:00|1381.4|1380.4|1381.3|1380.3|1381.7|1380.7|1381.2|1380.2|349
1611323700000|2021-01-22 13:55:00|1381.4|1380.4|1380.3|1379.3|1381.4|1380.4|1380.1|1379.1|586
1611324000000|2021-01-22 14:00:00|1380.2|1379.2|1381.3|1380.3|1381.5|1380.5|1379.9|1378.9|411
1611324300000|2021-01-22 14:05:00|1381.2|1380.2|1381.2|1380.2|1381.7|1380.7|1381.2|1380.2|118
1611324600000|2021-01-22 14:10:00|1381.3|1380.3|1381.4|1380.4|1381.7|1380.7|1381.2|1380.2|139
1611324900000|2021-01-22 14:15:00|1381.3|1380.3|1382.6|1381.6|1382.6|1381.6|1381.2|1380.2|174
1611325200000|2021-01-22 14:20:00|1382.7|1381.7|1382.5|1381.5|1382.9|1381.9|1382.5|1381.5|125
1611325500000|2021-01-22 14:25:00|1382.3|1381.3|1383.1|1382.1|1383.3|1382.3|1382|1381|313
1611325800000|2021-01-22 14:30:00|1382.8|1382.3|1383.3|1382.8|1384.3|1383.8|1381.2|1380.7|2595
1611326100000|2021-01-22 14:35:00|1383.6|1383.1|1384.5|1384|1384.7|1384.2|1383.4|1382.9|1280
1611326400000|2021-01-22 14:40:00|1384.4|1383.9|1384.9|1384.4|1385.7|1385.2|1384.3|1383.8|1013
1611326700000|2021-01-22 14:45:00|1385|1384.5|1386.9|1386.4|1387.5|1387|1384.8|1384.3|1672
1611327000000|2021-01-22 14:50:00|1386.8|1386.3|1387.6|1387.1|1389|1388.5|1386.6|1386.1|2111
1611327300000|2021-01-22 14:55:00|1387.7|1387.2|1388.7|1388.2|1388.7|1388.2|1386.3|1385.8|1605
1611327600000|2021-01-22 15:00:00|1388.6|1388.1|1388|1387.5|1389.4|1388.9|1387.6|1387.1|1554
1611327900000|2021-01-22 15:05:00|1388.2|1387.7|1388.9|1388.4|1388.9|1388.4|1387.6|1387.1|1031
1611328200000|2021-01-22 15:10:00|1388.8|1388.3|1387.5|1387|1388.8|1388.3|1387.1|1386.6|1436
1611328500000|2021-01-22 15:15:00|1387.6|1387.1|1387.1|1386.6|1388.2|1387.7|1386.9|1386.4|2853
1611328800000|2021-01-22 15:20:00|1387.2|1386.7|1385.8|1385.3|1387.7|1387.2|1385.8|1385.3|3399
1611329100000|2021-01-22 15:25:00|1385.9|1385.4|1386.5|1386|1386.7|1386.2|1384.9|1384.4|1873
1611329400000|2021-01-22 15:30:00|1386.4|1385.9|1386.6|1386.1|1387.3|1386.8|1386.3|1385.8|1102
1611329700000|2021-01-22 15:35:00|1386.7|1386.2|1385.9|1385.4|1386.8|1386.3|1385.3|1384.8|1136
1611330000000|2021-01-22 15:40:00|1386|1385.5|1387.3|1386.8|1387.4|1386.9|1386|1385.5|951
1611330300000|2021-01-22 15:45:00|1387.4|1386.9|1386.1|1385.6|1387.5|1387|1385.6|1385.1|810
1611330600000|2021-01-22 15:50:00|1386|1385.5|1385.6|1385.1|1386.2|1385.7|1385.5|1385|873
1611330900000|2021-01-22 15:55:00|1385.7|1385.2|1386.7|1386.2|1387.1|1386.6|1385.6|1385.1|757
1611331200000|2021-01-22 16:00:00|1386.6|1386.1|1387.5|1387|1387.7|1387.2|1386|1385.5|801
1611331500000|2021-01-22 16:05:00|1387.6|1387.1|1387.8|1387.3|1388|1387.5|1387.2|1386.7|785
1611331800000|2021-01-22 16:10:00|1387.7|1387.2|1386.8|1386.3|1388|1387.5|1386.6|1386.1|916
1611332100000|2021-01-22 16:15:00|1386.9|1386.4|1386.4|1385.9|1387|1386.5|1385.9|1385.4|839
1611332400000|2021-01-22 16:20:00|1386.5|1386|1386.1|1385.6|1386.6|1386.1|1385.9|1385.4|662
1611332700000|2021-01-22 16:25:00|1386|1385.5|1386|1385.5|1387.3|1386.8|1385.7|1385.2|895
1611333000000|2021-01-22 16:30:00|1386.1|1385.6|1386.3|1385.8|1386.6|1386.1|1385.6|1385.1|759
1611333300000|2021-01-22 16:35:00|1386.2|1385.7|1386.2|1385.7|1386.7|1386.2|1385.8|1385.3|945
1611333600000|2021-01-22 16:40:00|1386.3|1385.8|1386.2|1385.7|1386.9|1386.4|1386|1385.5|737
1611333900000|2021-01-22 16:45:00|1386.3|1385.8|1387.4|1386.9|1387.4|1386.9|1386.1|1385.6|617
1611334200000|2021-01-22 16:50:00|1387.3|1386.8|1387.1|1386.6|1387.9|1387.4|1387.1|1386.6|614
1611334500000|2021-01-22 16:55:00|1387.2|1386.7|1386.8|1386.3|1387.7|1387.2|1386.6|1386.1|673
1611334800000|2021-01-22 17:00:00|1386.9|1386.4|1386.5|1386|1387.6|1387.1|1386.5|1386|748
1611335100000|2021-01-22 17:05:00|1386.4|1385.9|1386.4|1385.9|1386.6|1386.1|1385.9|1385.4|703
1611335400000|2021-01-22 17:10:00|1386.5|1386|1386.7|1386.2|1386.9|1386.4|1386.4|1385.9|445
1611335700000|2021-01-22 17:15:00|1386.8|1386.3|1387|1386.5|1387.6|1387.1|1386.8|1386.3|337
1611336000000|2021-01-22 17:20:00|1386.9|1386.4|1386.4|1385.9|1387.1|1386.6|1386.2|1385.7|641
1611336300000|2021-01-22 17:25:00|1386.3|1385.8|1386.1|1385.6|1386.7|1386.2|1385.8|1385.3|681
1611336600000|2021-01-22 17:30:00|1386.2|1385.7|1386|1385.5|1386.2|1385.7|1385.6|1385.1|654
1611336900000|2021-01-22 17:35:00|1385.9|1385.4|1386|1385.5|1386.8|1386.3|1385.9|1385.4|464
1611337200000|2021-01-22 17:40:00|1385.9|1385.4|1385.5|1385|1386.5|1386|1385.5|1385|543
1611337500000|2021-01-22 17:45:00|1385.4|1384.9|1385.7|1385.2|1385.8|1385.3|1385.2|1384.7|574
1611337800000|2021-01-22 17:50:00|1385.6|1385.1|1385.4|1384.9|1385.7|1385.2|1385.2|1384.7|447
1611338100000|2021-01-22 17:55:00|1385.3|1384.8|1385.3|1384.8|1385.5|1385|1385.2|1384.7|369
1611338400000|2021-01-22 18:00:00|1385.4|1384.9|1385.4|1384.9|1385.6|1385.1|1385.3|1384.8|408
1611338700000|2021-01-22 18:05:00|1385.3|1384.8|1384.8|1384.3|1385.4|1384.9|1384.8|1384.3|479
1611339000000|2021-01-22 18:10:00|1384.7|1384.2|1386|1385.5|1386.2|1385.7|1384.6|1384.1|354
1611339300000|2021-01-22 18:15:00|1385.9|1385.4|1385.8|1385.3|1386.1|1385.6|1385.6|1385.1|310
1611339600000|2021-01-22 18:20:00|1385.9|1385.4|1386.9|1386.4|1387|1386.5|1385.7|1385.2|302
1611339900000|2021-01-22 18:25:00|1387|1386.5|1387.3|1386.8|1387.5|1387|1387|1386.5|207
1611340200000|2021-01-22 18:30:00|1387.2|1386.7|1387.5|1387|1387.6|1387.1|1387.1|1386.6|505
1611340500000|2021-01-22 18:35:00|1387.3|1386.8|1388.7|1388.2|1388.7|1388.2|1387.3|1386.8|394
1611340800000|2021-01-22 18:40:00|1388.8|1388.3|1389.1|1388.6|1389.3|1388.8|1388.6|1388.1|362
1611341100000|2021-01-22 18:45:00|1389|1388.5|1389|1388.5|1389.2|1388.7|1388.9|1388.4|226
1611341400000|2021-01-22 18:50:00|1388.9|1388.4|1389.6|1389.1|1389.6|1389.1|1388.7|1388.2|387
1611341700000|2021-01-22 18:55:00|1389.5|1389|1389.3|1388.8|1390|1389.5|1389.2|1388.7|371
1611342000000|2021-01-22 19:00:00|1389.2|1388.7|1389.8|1389.3|1390.1|1389.6|1389.1|1388.6|336
1611342300000|2021-01-22 19:05:00|1389.7|1389.2|1389.9|1389.4|1390.1|1389.6|1389.5|1389|194
1611342600000|2021-01-22 19:10:00|1389.8|1389.3|1390.1|1389.6|1390.1|1389.6|1389.6|1389.1|629
1611342900000|2021-01-22 19:15:00|1390.2|1389.7|1392|1391.5|1392.2|1391.7|1390.2|1389.7|1687
1611343200000|2021-01-22 19:20:00|1391.9|1391.4|1392.3|1391.8|1393.2|1392.7|1391.5|1391|1475
1611343500000|2021-01-22 19:25:00|1392.2|1391.7|1389.9|1389.4|1392.3|1391.8|1389.9|1389.4|656
1611343800000|2021-01-22 19:30:00|1389.8|1389.3|1389.7|1389.2|1390|1389.5|1389.5|1389|295
1611344100000|2021-01-22 19:35:00|1389.8|1389.3|1391.2|1390.7|1391.4|1390.9|1389.7|1389.2|572
1611344400000|2021-01-22 19:40:00|1391.1|1390.6|1390.9|1390.4|1391.2|1390.7|1390.5|1390|342
1611344700000|2021-01-22 19:45:00|1391|1390.5|1390.5|1390|1391.2|1390.7|1390.3|1389.8|366
1611345000000|2021-01-22 19:50:00|1390.4|1389.9|1390.3|1389.8|1390.6|1390.1|1390.1|1389.6|329
1611345300000|2021-01-22 19:55:00|1390.2|1389.7|1390.1|1389.6|1390.6|1390.1|1390|1389.5|352
1611345600000|2021-01-22 20:00:00|1390|1389.5|1390.6|1390.1|1390.7|1390.2|1389.9|1389.4|400
1611345900000|2021-01-22 20:05:00|1390.5|1390|1390|1389.5|1390.7|1390.2|1389.9|1389.4|418
1611346200000|2021-01-22 20:10:00|1389.9|1389.4|1389.6|1389.1|1390|1389.5|1389|1388.5|405
1611346500000|2021-01-22 20:15:00|1389.5|1389|1389.5|1389|1389.9|1389.4|1389.3|1388.8|359
1611346800000|2021-01-22 20:20:00|1389.4|1388.9|1389.6|1389.1|1389.7|1389.2|1389.1|1388.6|412
1611347100000|2021-01-22 20:25:00|1389.5|1389|1390.5|1390|1390.7|1390.2|1389.5|1389|1113
1611347400000|2021-01-22 20:30:00|1390.6|1390.1|1390.4|1389.9|1390.7|1390.2|1390|1389.5|498
1611347700000|2021-01-22 20:35:00|1390.3|1389.8|1391|1390.5|1391.3|1390.8|1390.2|1389.7|590
1611348000000|2021-01-22 20:40:00|1390.8|1390.3|1391.1|1390.6|1391.2|1390.7|1390.8|1390.3|329
1611348300000|2021-01-22 20:45:00|1391|1390.5|1391.6|1391.1|1391.8|1391.3|1390.8|1390.3|609
1611348600000|2021-01-22 20:50:00|1391.5|1391|1391.2|1390.7|1391.8|1391.3|1390.9|1390.4|779
1611348900000|2021-01-22 20:55:00|1391.1|1390.6|1389.1|1388.6|1391.1|1390.6|1389|1388.5|6992
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1393.8|1392.8|1395.1|1394.1|1389.4|1389.4|6
1611529500000|2021-01-24 23:05:00|1394.8|1393.8|1395|1394|1395|1394|1394.3|1393.3|4
1611529800000|2021-01-24 23:10:00|1394.9|1393.9|1395|1394|1395|1394|1394.9|1393.9|8
1611530100000|2021-01-24 23:15:00|1395.7|1394.7|1397|1396|1397|1396|1395.6|1394.6|16
1611530400000|2021-01-24 23:20:00|1397.3|1396.3|1401.9|1400.9|1401.9|1400.9|1397.3|1396.3|31
1611530700000|2021-01-24 23:25:00|1402.2|1401.2|1401.4|1400.4|1402.9|1401.9|1401.3|1400.3|32
1611531000000|2021-01-24 23:30:00|1398.9|1397.9|1395.3|1394.3|1398.9|1397.9|1395.3|1394.3|31
1611531300000|2021-01-24 23:35:00|1394.8|1393.8|1393.5|1392.5|1394.8|1393.8|1393.5|1392.5|22
1611531900000|2021-01-24 23:45:00|1394.1|1393.1|1394.1|1393.1|1394.1|1393.1|1394.1|1393.1|1
1611532200000|2021-01-24 23:50:00|1393.1|1392.1|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|19
1611532800000|2021-01-25 00:00:00|1394.5|1393.5|1396.6|1395.6|1396.9|1395.9|1394.5|1393.5|16
1611533100000|2021-01-25 00:05:00|1394.8|1393.8|1393.2|1392.2|1394.8|1393.8|1392.7|1391.7|17
1611533400000|2021-01-25 00:10:00|1393.8|1392.8|1394|1393|1394|1393|1393.8|1392.8|16
1611533700000|2021-01-25 00:15:00|1393.8|1392.8|1393.7|1392.7|1393.8|1392.8|1393.7|1392.7|9
1611534000000|2021-01-25 00:20:00|1393.6|1392.6|1393.6|1392.6|1393.6|1392.6|1393.6|1392.6|6
1611534300000|2021-01-25 00:25:00|1393.2|1392.2|1394.6|1393.6|1394.6|1393.6|1393.2|1392.2|16
1611534600000|2021-01-25 00:30:00|1395.5|1394.5|1396.2|1395.2|1396.2|1395.2|1395.3|1394.3|51
1611534900000|2021-01-25 00:35:00|1395.7|1394.7|1394.6|1393.6|1395.7|1394.7|1394.6|1393.6|20
1611535200000|2021-01-25 00:40:00|1394.7|1393.7|1394.7|1393.7|1394.7|1393.7|1394.7|1393.7|1
1611535500000|2021-01-25 00:45:00|1396.2|1395.2|1396.1|1395.1|1396.2|1395.2|1396.1|1395.1|10
1611535800000|2021-01-25 00:50:00|1396.3|1395.3|1396.3|1395.3|1396.3|1395.3|1396.3|1395.3|1
1611536400000|2021-01-25 01:00:00|1396.1|1395.1|1394.4|1393.4|1396.5|1395.5|1394.2|1393.2|29
1611537000000|2021-01-25 01:10:00|1395.3|1394.3|1395.1|1394.1|1395.3|1394.3|1394.6|1393.6|10
1611537300000|2021-01-25 01:15:00|1394.4|1393.4|1396.2|1395.2|1397.4|1396.4|1394.4|1393.4|64
1611537600000|2021-01-25 01:20:00|1395.7|1394.7|1397.9|1396.9|1398.2|1397.2|1395.7|1394.7|34
1611537900000|2021-01-25 01:25:00|1398|1397|1396.5|1395.5|1398.5|1397.5|1396.5|1395.5|38
1611538200000|2021-01-25 01:30:00|1396.3|1395.3|1397.8|1396.8|1400.5|1399.5|1396.3|1395.3|66
1611538500000|2021-01-25 01:35:00|1398.5|1397.5|1396.8|1395.8|1398.5|1397.5|1396.8|1395.8|33
1611538800000|2021-01-25 01:40:00|1395.7|1394.7|1397.4|1396.4|1398.5|1397.5|1395.7|1394.7|137
1611539100000|2021-01-25 01:45:00|1397.8|1396.8|1398|1397|1398.2|1397.2|1397.7|1396.7|35
1611539400000|2021-01-25 01:50:00|1397.8|1396.8|1396.6|1395.6|1398.6|1397.6|1396.6|1395.6|23
1611539700000|2021-01-25 01:55:00|1396.9|1395.9|1396.7|1395.7|1396.9|1395.9|1396.3|1395.3|13
1611540000000|2021-01-25 02:00:00|1396.9|1395.9|1398.4|1397.4|1398.4|1397.4|1396.8|1395.8|8
1611540300000|2021-01-25 02:05:00|1398.8|1397.8|1399.9|1398.9|1400|1399|1398.8|1397.8|10
1611540600000|2021-01-25 02:10:00|1400.1|1399.1|1400.7|1399.7|1400.7|1399.7|1399.9|1398.9|25
1611540900000|2021-01-25 02:15:00|1400.2|1399.2|1402.6|1401.6|1402.6|1401.6|1400.2|1399.2|35
1611541200000|2021-01-25 02:20:00|1402.7|1401.7|1403.8|1402.8|1403.8|1402.8|1402.7|1401.7|39
1611541500000|2021-01-25 02:25:00|1404.8|1403.8|1405.2|1404.2|1405.5|1404.5|1404.3|1403.3|58
1611541800000|2021-01-25 02:30:00|1405.6|1404.6|1405.4|1404.4|1405.8|1404.8|1405|1404|80
1611542100000|2021-01-25 02:35:00|1405.8|1404.8|1407.4|1406.4|1407.4|1406.4|1405.8|1404.8|34
1611542400000|2021-01-25 02:40:00|1407.3|1406.3|1408.1|1407.1|1408.2|1407.2|1407.3|1406.3|78
1611542700000|2021-01-25 02:45:00|1408|1407|1407.2|1406.2|1408.3|1407.3|1406.1|1405.1|134
1611543000000|2021-01-25 02:50:00|1407.6|1406.6|1408.3|1407.3|1408.9|1407.9|1407|1406|48
1611543300000|2021-01-25 02:55:00|1408.2|1407.2|1408.7|1407.7|1408.7|1407.7|1407.5|1406.5|88
1611543600000|2021-01-25 03:00:00|1409.1|1408.1|1409.1|1408.1|1409.3|1408.3|1408.3|1407.3|26
1611543900000|2021-01-25 03:05:00|1409.6|1408.6|1409.8|1408.8|1409.9|1408.9|1409.4|1408.4|25
1611544200000|2021-01-25 03:10:00|1408.8|1407.8|1408|1407|1409.2|1408.2|1407.9|1406.9|35
1611544500000|2021-01-25 03:15:00|1407.8|1406.8|1408|1407|1408.4|1407.4|1407.5|1406.5|39
1611544800000|2021-01-25 03:20:00|1408.8|1407.8|1410.5|1409.5|1410.6|1409.6|1408.8|1407.8|50
1611545100000|2021-01-25 03:25:00|1410.2|1409.2|1410|1409|1410.3|1409.3|1410|1409|13
1611545400000|2021-01-25 03:30:00|1409.8|1408.8|1409.2|1408.2|1410.3|1409.3|1409.2|1408.2|15
1611545700000|2021-01-25 03:35:00|1409.4|1408.4|1408.7|1407.7|1409.6|1408.6|1408.4|1407.4|25
1611546000000|2021-01-25 03:40:00|1408.9|1407.9|1409.8|1408.8|1409.9|1408.9|1408.4|1407.4|24
1611546300000|2021-01-25 03:45:00|1409.9|1408.9|1409.3|1408.3|1410.1|1409.1|1409.3|1408.3|19
1611546600000|2021-01-25 03:50:00|1409.7|1408.7|1410.1|1409.1|1410.4|1409.4|1409.7|1408.7|44
1611546900000|2021-01-25 03:55:00|1409.9|1408.9|1410|1409|1410.4|1409.4|1409.9|1408.9|17
1611547200000|2021-01-25 04:00:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1410.3|1409.3|2
1611547500000|2021-01-25 04:05:00|1410.6|1409.6|1410.2|1409.2|1411|1410|1410.2|1409.2|13
1611547800000|2021-01-25 04:10:00|1410.1|1409.1|1409.7|1408.7|1410.1|1409.1|1409.7|1408.7|28
1611548100000|2021-01-25 04:15:00|1410|1409|1410|1409|1410|1409|1409.2|1408.2|19
1611548400000|2021-01-25 04:20:00|1410.5|1409.5|1410.6|1409.6|1410.7|1409.7|1410.4|1409.4|45
1611548700000|2021-01-25 04:25:00|1410.8|1409.8|1410.9|1409.9|1411.1|1410.1|1410.8|1409.8|13
1611549000000|2021-01-25 04:30:00|1411.3|1410.3|1411.7|1410.7|1411.8|1410.8|1411.3|1410.3|27
1611549300000|2021-01-25 04:35:00|1411.6|1410.6|1411.2|1410.2|1411.6|1410.6|1411|1410|33
1611549600000|2021-01-25 04:40:00|1411.5|1410.5|1411.2|1410.2|1411.5|1410.5|1410.9|1409.9|27
1611549900000|2021-01-25 04:45:00|1411.3|1410.3|1411.2|1410.2|1411.3|1410.3|1411.2|1410.2|7
1611550200000|2021-01-25 04:50:00|1410.7|1409.7|1410.9|1409.9|1410.9|1409.9|1410.7|1409.7|4
1611550500000|2021-01-25 04:55:00|1410.8|1409.8|1410.3|1409.3|1410.8|1409.8|1410.3|1409.3|11
1611550800000|2021-01-25 05:00:00|1410.8|1409.8|1410.9|1409.9|1411|1410|1410.1|1409.1|39
1611551100000|2021-01-25 05:05:00|1411.6|1410.6|1412.8|1411.8|1412.8|1411.8|1411.6|1410.6|29
1611551400000|2021-01-25 05:10:00|1413.1|1412.1|1412.5|1411.5|1413.7|1412.7|1412.5|1411.5|103
1611551700000|2021-01-25 05:15:00|1413|1412|1414.2|1413.2|1414.2|1413.2|1413|1412|9
1611552000000|2021-01-25 05:20:00|1414.1|1413.1|1413.8|1412.8|1414.4|1413.4|1413.4|1412.4|82
1611552300000|2021-01-25 05:25:00|1413.6|1412.6|1412.9|1411.9|1413.7|1412.7|1412.8|1411.8|44
1611552600000|2021-01-25 05:30:00|1413.8|1412.8|1413.3|1412.3|1414.3|1413.3|1413.2|1412.2|11
1611552900000|2021-01-25 05:35:00|1412.8|1411.8|1412.4|1411.4|1412.8|1411.8|1411.7|1410.7|59
1611553200000|2021-01-25 05:40:00|1412.3|1411.3|1411.8|1410.8|1412.8|1411.8|1411.8|1410.8|32
1611553500000|2021-01-25 05:45:00|1411.2|1410.2|1411.6|1410.6|1411.9|1410.9|1411.2|1410.2|14
1611553800000|2021-01-25 05:50:00|1411.9|1410.9|1411.8|1410.8|1411.9|1410.9|1411.8|1410.8|2
1611554100000|2021-01-25 05:55:00|1412.4|1411.4|1412.5|1411.5|1412.5|1411.5|1412.4|1411.4|3
1611554400000|2021-01-25 06:00:00|1412.7|1411.7|1413.2|1412.2|1413.2|1412.2|1412.5|1411.5|60
1611554700000|2021-01-25 06:05:00|1413.3|1412.3|1413.6|1412.6|1413.6|1412.6|1413.3|1412.3|30
1611555000000|2021-01-25 06:10:00|1413.5|1412.5|1413.3|1412.3|1413.6|1412.6|1413|1412|32
1611555300000|2021-01-25 06:15:00|1413.4|1412.4|1411.8|1410.8|1413.4|1412.4|1411.4|1410.4|64
1611555600000|2021-01-25 06:20:00|1411.4|1410.4|1410.2|1409.2|1411.4|1410.4|1410.2|1409.2|73
1611555900000|2021-01-25 06:25:00|1410|1409|1409.5|1408.5|1410|1409|1408.4|1407.4|199
1611556200000|2021-01-25 06:30:00|1409.6|1408.6|1410.4|1409.4|1410.7|1409.7|1409.3|1408.3|14
1611556500000|2021-01-25 06:35:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1410.3|1409.3|4
1611556800000|2021-01-25 06:40:00|1410.5|1409.5|1410.4|1409.4|1411.1|1410.1|1410|1409|24
1611557100000|2021-01-25 06:45:00|1410.8|1409.8|1410.5|1409.5|1411.1|1410.1|1410.2|1409.2|28
1611557400000|2021-01-25 06:50:00|1410.8|1409.8|1410.8|1409.8|1410.8|1409.8|1410.2|1409.2|21
1611557700000|2021-01-25 06:55:00|1410.4|1409.4|1409.7|1408.7|1410.9|1409.9|1409.7|1408.7|16
1611558000000|2021-01-25 07:00:00|1410|1409|1411.2|1410.2|1411.5|1410.5|1410|1409|34
1611558300000|2021-01-25 07:05:00|1411.8|1410.8|1411.7|1410.7|1411.8|1410.8|1411.1|1410.1|13
1611558600000|2021-01-25 07:10:00|1411.5|1410.5|1411.3|1410.3|1411.7|1410.7|1411.2|1410.2|15
1611558900000|2021-01-25 07:15:00|1411.1|1410.1|1411.6|1410.6|1412|1411|1411.1|1410.1|50
1611559200000|2021-01-25 07:20:00|1411.5|1410.5|1412.5|1411.5|1412.7|1411.7|1411.5|1410.5|46
1611559500000|2021-01-25 07:25:00|1412.6|1411.6|1412.9|1411.9|1413.2|1412.2|1412.6|1411.6|20
1611559800000|2021-01-25 07:30:00|1412.7|1411.7|1412.2|1411.2|1412.7|1411.7|1412.2|1411.2|13
1611560100000|2021-01-25 07:35:00|1412.4|1411.4|1412.4|1411.4|1413.1|1412.1|1411.9|1410.9|84
1611560400000|2021-01-25 07:40:00|1412.6|1411.6|1413.1|1412.1|1413.1|1412.1|1412.6|1411.6|8
1611560700000|2021-01-25 07:45:00|1413.3|1412.3|1413.1|1412.1|1413.9|1412.9|1413.1|1412.1|35
1611561000000|2021-01-25 07:50:00|1412.9|1411.9|1414.4|1413.4|1414.4|1413.4|1412.9|1411.9|17
1611561300000|2021-01-25 07:55:00|1414|1413|1414.2|1413.2|1414.8|1413.8|1413.8|1412.8|48
1611561600000|2021-01-25 08:00:00|1414.1|1413.1|1411.5|1410.5|1414.3|1413.3|1411|1410|1067
1611561900000|2021-01-25 08:05:00|1411.6|1410.6|1412.1|1411.1|1412.3|1411.3|1411.1|1410.1|216
1611562200000|2021-01-25 08:10:00|1412.3|1411.3|1410.7|1409.7|1412.3|1411.3|1410.2|1409.2|378
1611562500000|2021-01-25 08:15:00|1410.9|1409.9|1409.7|1408.7|1411.4|1410.4|1409.7|1408.7|187
1611562800000|2021-01-25 08:20:00|1409.6|1408.6|1410.4|1409.4|1410.7|1409.7|1409.3|1408.3|255
1611563100000|2021-01-25 08:25:00|1410.7|1409.7|1410.7|1409.7|1410.9|1409.9|1409.6|1408.6|302
1611563400000|2021-01-25 08:30:00|1410.6|1409.6|1410.4|1409.4|1411.7|1410.7|1410.4|1409.4|256
1611563700000|2021-01-25 08:35:00|1410.3|1409.3|1410.6|1409.6|1411|1410|1410.1|1409.1|85
1611564000000|2021-01-25 08:40:00|1410.7|1409.7|1410|1409|1410.7|1409.7|1409.4|1408.4|63
1611564300000|2021-01-25 08:45:00|1410.1|1409.1|1409.8|1408.8|1410.1|1409.1|1409.6|1408.6|92
1611564600000|2021-01-25 08:50:00|1410|1409|1409.1|1408.1|1410.3|1409.3|1409|1408|137
1611564900000|2021-01-25 08:55:00|1408.8|1407.8|1409.2|1408.2|1409.3|1408.3|1408.7|1407.7|49
1611565200000|2021-01-25 09:00:00|1409.1|1408.1|1408.4|1407.4|1409.2|1408.2|1408.4|1407.4|100
1611565500000|2021-01-25 09:05:00|1408.3|1407.3|1409.1|1408.1|1409.2|1408.2|1408.2|1407.2|158
1611565800000|2021-01-25 09:10:00|1409.2|1408.2|1409.8|1408.8|1409.9|1408.9|1409.2|1408.2|91
1611566100000|2021-01-25 09:15:00|1409.7|1408.7|1408.7|1407.7|1409.7|1408.7|1408.7|1407.7|125
1611566400000|2021-01-25 09:20:00|1408.8|1407.8|1408.7|1407.7|1409|1408|1408.7|1407.7|126
1611566700000|2021-01-25 09:25:00|1408.6|1407.6|1409.2|1408.2|1409.2|1408.2|1408.2|1407.2|119
1611567000000|2021-01-25 09:30:00|1409.1|1408.1|1409.5|1408.5|1409.5|1408.5|1409.1|1408.1|80
1611567300000|2021-01-25 09:35:00|1409.4|1408.4|1408.9|1407.9|1409.6|1408.6|1408.9|1407.9|24
1611567600000|2021-01-25 09:40:00|1408.6|1407.6|1408.5|1407.5|1409|1408|1408.5|1407.5|61
1611567900000|2021-01-25 09:45:00|1408.2|1407.2|1407.8|1406.8|1408.5|1407.5|1407.4|1406.4|146
1611568200000|2021-01-25 09:50:00|1407.7|1406.7|1407.7|1406.7|1408|1407|1407.5|1406.5|117
1611568500000|2021-01-25 09:55:00|1407.6|1406.6|1408.2|1407.2|1408.2|1407.2|1407.6|1406.6|101
1611568800000|2021-01-25 10:00:00|1408|1407|1408.8|1407.8|1408.9|1407.9|1407.8|1406.8|84
1611569100000|2021-01-25 10:05:00|1408.9|1407.9|1408.4|1407.4|1409|1408|1408.2|1407.2|183
1611569400000|2021-01-25 10:10:00|1408.2|1407.2|1407.9|1406.9|1408.2|1407.2|1407.9|1406.9|51
1611569700000|2021-01-25 10:15:00|1407.8|1406.8|1408.6|1407.6|1408.6|1407.6|1407.8|1406.8|98
1611570000000|2021-01-25 10:20:00|1408.8|1407.8|1409.5|1408.5|1409.6|1408.6|1408.8|1407.8|179
1611570300000|2021-01-25 10:25:00|1409.4|1408.4|1409.9|1408.9|1410|1409|1409.4|1408.4|45
1611570600000|2021-01-25 10:30:00|1410|1409|1410.4|1409.4|1410.5|1409.5|1409.7|1408.7|188
1611570900000|2021-01-25 10:35:00|1410.5|1409.5|1410.9|1409.9|1411|1410|1410.2|1409.2|284
1611571200000|2021-01-25 10:40:00|1411|1410|1411.2|1410.2|1411.3|1410.3|1410.7|1409.7|386
1611571500000|2021-01-25 10:45:00|1411.1|1410.1|1411.5|1410.5|1411.6|1410.6|1410.9|1409.9|165
1611571800000|2021-01-25 10:50:00|1411.4|1410.4|1411.1|1410.1|1411.5|1410.5|1411|1410|102
1611572100000|2021-01-25 10:55:00|1411|1410|1411.7|1410.7|1411.7|1410.7|1411|1410|125
1611572400000|2021-01-25 11:00:00|1411.6|1410.6|1411.8|1410.8|1411.8|1410.8|1411.3|1410.3|89
1611572700000|2021-01-25 11:05:00|1411.9|1410.9|1411.9|1410.9|1412.1|1411.1|1411.6|1410.6|186
1611573000000|2021-01-25 11:10:00|1411.8|1410.8|1411.7|1410.7|1412.1|1411.1|1411.6|1410.6|95
1611573300000|2021-01-25 11:15:00|1411.6|1410.6|1411.4|1410.4|1411.6|1410.6|1411.2|1410.2|86
1611573600000|2021-01-25 11:20:00|1411.3|1410.3|1411.4|1410.4|1411.4|1410.4|1411.2|1410.2|22
1611573900000|2021-01-25 11:25:00|1411.1|1410.1|1410.6|1409.6|1411.3|1410.3|1410.5|1409.5|78
1611574200000|2021-01-25 11:30:00|1410.5|1409.5|1410.6|1409.6|1410.7|1409.7|1410.5|1409.5|146
1611574500000|2021-01-25 11:35:00|1410.7|1409.7|1410.6|1409.6|1410.7|1409.7|1410.4|1409.4|65
1611574800000|2021-01-25 11:40:00|1410.5|1409.5|1410.6|1409.6|1410.6|1409.6|1410.4|1409.4|56
1611575100000|2021-01-25 11:45:00|1410.3|1409.3|1408.9|1407.9|1410.3|1409.3|1407.1|1406.1|1506
1611575400000|2021-01-25 11:50:00|1409|1408|1409.2|1408.2|1409.5|1408.5|1409|1408|97
1611575700000|2021-01-25 11:55:00|1409.1|1408.1|1408.8|1407.8|1409.1|1408.1|1407.8|1406.8|253
1611576000000|2021-01-25 12:00:00|1408.7|1407.7|1407.8|1406.8|1408.7|1407.7|1407.6|1406.6|88
1611576300000|2021-01-25 12:05:00|1407.6|1406.6|1407.9|1406.9|1408.2|1407.2|1407.5|1406.5|57
1611576600000|2021-01-25 12:10:00|1407.4|1406.4|1408.5|1407.5|1408.5|1407.5|1407.4|1406.4|35
1611576900000|2021-01-25 12:15:00|1408.2|1407.2|1408.7|1407.7|1408.9|1407.9|1408.2|1407.2|49
1611577200000|2021-01-25 12:20:00|1408.8|1407.8|1408.3|1407.3|1408.9|1407.9|1408.3|1407.3|61
1611577500000|2021-01-25 12:25:00|1408.1|1407.1|1407.4|1406.4|1408.1|1407.1|1407.3|1406.3|154
1611577800000|2021-01-25 12:30:00|1407.2|1406.2|1406.9|1405.9|1407.6|1406.6|1406.8|1405.8|374
1611578100000|2021-01-25 12:35:00|1407.1|1406.1|1405.7|1404.7|1407.1|1406.1|1405.1|1404.1|514
1611578400000|2021-01-25 12:40:00|1405.8|1404.8|1406|1405|1406.1|1405.1|1405.5|1404.5|212
1611578700000|2021-01-25 12:45:00|1405.9|1404.9|1406.1|1405.1|1406.2|1405.2|1405.6|1404.6|108
1611579000000|2021-01-25 12:50:00|1406|1405|1404.2|1403.2|1406|1405|1404.1|1403.1|923
1611579300000|2021-01-25 12:55:00|1404.1|1403.1|1404.6|1403.6|1404.6|1403.6|1403.5|1402.5|293
1611579600000|2021-01-25 13:00:00|1404.4|1403.4|1405.6|1404.6|1405.9|1404.9|1404|1403|206
1611579900000|2021-01-25 13:05:00|1405.7|1404.7|1405.8|1404.8|1406|1405|1405.1|1404.1|75
1611580200000|2021-01-25 13:10:00|1405.9|1404.9|1405.8|1404.8|1405.9|1404.9|1405|1404|109
1611580500000|2021-01-25 13:15:00|1405.9|1404.9|1406|1405|1406.2|1405.2|1405.4|1404.4|162
1611580800000|2021-01-25 13:20:00|1405.9|1404.9|1405.7|1404.7|1405.9|1404.9|1405|1404|87
1611581100000|2021-01-25 13:25:00|1405.9|1404.9|1404.7|1403.7|1406.1|1405.1|1404.7|1403.7|90
1611581400000|2021-01-25 13:30:00|1404.9|1403.9|1403.7|1402.7|1405.4|1404.4|1403.6|1402.6|440
1611581700000|2021-01-25 13:35:00|1403.6|1402.6|1403.4|1402.4|1404.4|1403.4|1403.3|1402.3|452
1611582000000|2021-01-25 13:40:00|1403.2|1402.2|1403.5|1402.5|1403.5|1402.5|1402.7|1401.7|435
1611582300000|2021-01-25 13:45:00|1403.3|1402.3|1404.7|1403.7|1404.7|1403.7|1403.1|1402.1|139
1611582600000|2021-01-25 13:50:00|1404.9|1403.9|1405.2|1404.2|1405.4|1404.4|1404.4|1403.4|170
1611582900000|2021-01-25 13:55:00|1404.9|1403.9|1405.3|1404.3|1405.7|1404.7|1404.7|1403.7|424
1611583200000|2021-01-25 14:00:00|1405.2|1404.2|1405.8|1404.8|1405.9|1404.9|1405.1|1404.1|51
1611583500000|2021-01-25 14:05:00|1405.7|1404.7|1406|1405|1406.2|1405.2|1405.7|1404.7|47
1611583800000|2021-01-25 14:10:00|1406.1|1405.1|1405.8|1404.8|1406.2|1405.2|1405.7|1404.7|160
1611584100000|2021-01-25 14:15:00|1405.7|1404.7|1405.9|1404.9|1406.1|1405.1|1405.6|1404.6|251
1611584400000|2021-01-25 14:20:00|1405.8|1404.8|1405.5|1404.5|1406.2|1405.2|1405.4|1404.4|169
1611584700000|2021-01-25 14:25:00|1405.3|1404.3|1405.8|1404.8|1406.1|1405.1|1405.3|1404.3|169
1611585000000|2021-01-25 14:30:00|1405.4|1404.9|1407|1406.5|1407.7|1407.2|1405.1|1404.6|3892
1611585300000|2021-01-25 14:35:00|1407.1|1406.6|1403.5|1403|1407.4|1406.9|1403.3|1402.8|2730
1611585600000|2021-01-25 14:40:00|1403.6|1403.1|1405.2|1404.7|1406|1405.5|1403.4|1402.9|1511
1611585900000|2021-01-25 14:45:00|1405.3|1404.8|1401.4|1400.9|1405.6|1405.1|1401.1|1400.6|1366
1611586200000|2021-01-25 14:50:00|1401.1|1400.6|1401|1400.5|1402.4|1401.9|1400.6|1400.1|1061
1611586500000|2021-01-25 14:55:00|1401.1|1400.6|1402.6|1402.1|1402.9|1402.4|1401.1|1400.6|1000
1611586800000|2021-01-25 15:00:00|1402.5|1402|1404|1403.5|1404.1|1403.6|1401.8|1401.3|1734
1611587100000|2021-01-25 15:05:00|1404.1|1403.6|1403.4|1402.9|1404.6|1404.1|1402.8|1402.3|1630
1611587400000|2021-01-25 15:10:00|1403.3|1402.8|1402.3|1401.8|1403.4|1402.9|1402|1401.5|1263
1611587700000|2021-01-25 15:15:00|1402.5|1402|1403|1402.5|1403|1402.5|1401.7|1401.2|1082
1611588000000|2021-01-25 15:20:00|1403.1|1402.6|1404.9|1404.4|1404.9|1404.4|1402.8|1402.3|932
1611588300000|2021-01-25 15:25:00|1404.8|1404.3|1403.8|1403.3|1404.8|1404.3|1403.3|1402.8|430
1611588600000|2021-01-25 15:30:00|1403.9|1403.4|1403.6|1403.1|1404.1|1403.6|1403.1|1402.6|526
1611588900000|2021-01-25 15:35:00|1403.7|1403.2|1403.1|1402.6|1403.8|1403.3|1402.9|1402.4|491
1611589200000|2021-01-25 15:40:00|1403|1402.5|1403.3|1402.8|1403.6|1403.1|1402.4|1401.9|469
1611589500000|2021-01-25 15:45:00|1403|1402.5|1402|1401.5|1404.2|1403.7|1402|1401.5|1393
1611589800000|2021-01-25 15:50:00|1401.9|1401.4|1400.3|1399.8|1402.3|1401.8|1399.3|1398.8|1166
1611590100000|2021-01-25 15:55:00|1400.4|1399.9|1397|1396.5|1400.6|1400.1|1396.5|1396|1678
1611590400000|2021-01-25 16:00:00|1396.9|1396.4|1393.7|1393.2|1398.1|1397.6|1393.2|1392.7|1700
1611590700000|2021-01-25 16:05:00|1393.8|1393.3|1388|1387.5|1393.8|1393.3|1387.1|1386.6|3301
1611591000000|2021-01-25 16:10:00|1388.1|1387.6|1393.9|1393.4|1394|1393.5|1387.4|1386.9|2720
1611591300000|2021-01-25 16:15:00|1394|1393.5|1395.1|1394.6|1395.2|1394.7|1392.3|1391.8|1561
1611591600000|2021-01-25 16:20:00|1395.2|1394.7|1394.5|1394|1395.6|1395.1|1394.3|1393.8|909
1611591900000|2021-01-25 16:25:00|1394.6|1394.1|1392.3|1391.8|1394.9|1394.4|1391.8|1391.3|1087
1611592200000|2021-01-25 16:30:00|1392.4|1391.9|1393.1|1392.6|1393.6|1393.1|1390.7|1390.2|1519
1611592500000|2021-01-25 16:35:00|1393|1392.5|1393.3|1392.8|1394.2|1393.7|1392.5|1392|871
1611592800000|2021-01-25 16:40:00|1393.2|1392.7|1394.1|1393.6|1394.1|1393.6|1392.2|1391.7|930
1611593100000|2021-01-25 16:45:00|1394.2|1393.7|1393.4|1392.9|1394.3|1393.8|1393.3|1392.8|770
1611593400000|2021-01-25 16:50:00|1393.5|1393|1394.6|1394.1|1394.9|1394.4|1393.4|1392.9|542
1611593700000|2021-01-25 16:55:00|1394.9|1394.4|1395.6|1395.1|1395.9|1395.4|1394.4|1393.9|624
1611594000000|2021-01-25 17:00:00|1395.7|1395.2|1395.3|1394.8|1396.4|1395.9|1395.1|1394.6|639
1611594300000|2021-01-25 17:05:00|1395.4|1394.9|1394.6|1394.1|1395.4|1394.9|1394.2|1393.7|733
1611594600000|2021-01-25 17:10:00|1394.5|1394|1392.4|1391.9|1394.9|1394.4|1392.3|1391.8|605
1611594900000|2021-01-25 17:15:00|1392.6|1392.1|1391.5|1391|1392.9|1392.4|1390.7|1390.2|725
1611595200000|2021-01-25 17:20:00|1391.4|1390.9|1390.8|1390.3|1393.3|1392.8|1390.8|1390.3|663
1611595500000|2021-01-25 17:25:00|1390.7|1390.2|1390.8|1390.3|1392.7|1392.2|1390.7|1390.2|662
1611595800000|2021-01-25 17:30:00|1390.9|1390.4|1392.9|1392.4|1393.2|1392.7|1390.1|1389.6|573
1611596100000|2021-01-25 17:35:00|1393.1|1392.6|1392.1|1391.6|1393.2|1392.7|1392.1|1391.6|689
1611596400000|2021-01-25 17:40:00|1392.3|1391.8|1392.6|1392.1|1393.5|1393|1392.3|1391.8|416
1611596700000|2021-01-25 17:45:00|1392.7|1392.2|1393|1392.5|1393.4|1392.9|1392.7|1392.2|591
1611597000000|2021-01-25 17:50:00|1393.1|1392.6|1392.7|1392.2|1393.3|1392.8|1392|1391.5|1095
1611597300000|2021-01-25 17:55:00|1392.8|1392.3|1392.6|1392.1|1393.1|1392.6|1392|1391.5|741
1611597600000|2021-01-25 18:00:00|1392.8|1392.3|1394.1|1393.6|1394.2|1393.7|1392.6|1392.1|430
1611597900000|2021-01-25 18:05:00|1394|1393.5|1394.5|1394|1394.7|1394.2|1393.1|1392.6|497
1611598200000|2021-01-25 18:10:00|1394.6|1394.1|1395.6|1395.1|1396.2|1395.7|1394.6|1394.1|756
1611598500000|2021-01-25 18:15:00|1395.7|1395.2|1395.8|1395.3|1395.9|1395.4|1394.9|1394.4|454
1611598800000|2021-01-25 18:20:00|1395.5|1395|1395.5|1395|1396.3|1395.8|1395.3|1394.8|656
1611599100000|2021-01-25 18:25:00|1395.6|1395.1|1396.1|1395.6|1396.2|1395.7|1395.2|1394.7|301
1611599400000|2021-01-25 18:30:00|1396.2|1395.7|1395.8|1395.3|1396.3|1395.8|1395.6|1395.1|583
1611599700000|2021-01-25 18:35:00|1395.7|1395.2|1396.5|1396|1396.8|1396.3|1395.7|1395.2|529
1611600000000|2021-01-25 18:40:00|1396.4|1395.9|1396.1|1395.6|1396.6|1396.1|1395.9|1395.4|451
1611600300000|2021-01-25 18:45:00|1396.2|1395.7|1396.4|1395.9|1396.6|1396.1|1395.8|1395.3|672
1611600600000|2021-01-25 18:50:00|1396.3|1395.8|1395.2|1394.7|1396.4|1395.9|1395.2|1394.7|479
1611600900000|2021-01-25 18:55:00|1395.3|1394.8|1395.8|1395.3|1396.1|1395.6|1395.1|1394.6|604
1611601200000|2021-01-25 19:00:00|1395.9|1395.4|1395.6|1395.1|1395.9|1395.4|1394.8|1394.3|255
1611601500000|2021-01-25 19:05:00|1395.8|1395.3|1394.9|1394.4|1395.8|1395.3|1394.7|1394.2|398
1611601800000|2021-01-25 19:10:00|1394.7|1394.2|1394.1|1393.6|1394.7|1394.2|1393.7|1393.2|255
1611602100000|2021-01-25 19:15:00|1394.2|1393.7|1393.8|1393.3|1394.5|1394|1393.2|1392.7|433
1611602400000|2021-01-25 19:20:00|1393.7|1393.2|1394.2|1393.7|1394.2|1393.7|1393.4|1392.9|289
1611602700000|2021-01-25 19:25:00|1394.3|1393.8|1394.5|1394|1394.5|1394|1393.8|1393.3|274
1611603000000|2021-01-25 19:30:00|1394.6|1394.1|1394.8|1394.3|1394.8|1394.3|1394.2|1393.7|371
1611603300000|2021-01-25 19:35:00|1394.7|1394.2|1393.9|1393.4|1394.7|1394.2|1393.9|1393.4|373
1611603600000|2021-01-25 19:40:00|1393.8|1393.3|1395.1|1394.6|1395.1|1394.6|1393.8|1393.3|332
1611603900000|2021-01-25 19:45:00|1395|1394.5|1395.2|1394.7|1395.3|1394.8|1394.8|1394.3|221
1611604200000|2021-01-25 19:50:00|1395.3|1394.8|1395.2|1394.7|1395.6|1395.1|1395|1394.5|302
1611604500000|2021-01-25 19:55:00|1395.1|1394.6|1395.7|1395.2|1395.8|1395.3|1395.1|1394.6|439
1611604800000|2021-01-25 20:00:00|1395.8|1395.3|1395.6|1395.1|1396.4|1395.9|1395.5|1395|491
1611605100000|2021-01-25 20:05:00|1395.7|1395.2|1396.4|1395.9|1396.9|1396.4|1395.6|1395.1|906
1611605400000|2021-01-25 20:10:00|1396.3|1395.8|1394.7|1394.2|1396.4|1395.9|1394.5|1394|790
1611605700000|2021-01-25 20:15:00|1394.6|1394.1|1395.6|1395.1|1395.6|1395.1|1393.9|1393.4|681
1611606000000|2021-01-25 20:20:00|1395.7|1395.2|1395.5|1395|1395.7|1395.2|1395.1|1394.6|401
1611606300000|2021-01-25 20:25:00|1395.4|1394.9|1395.1|1394.6|1395.6|1395.1|1395.1|1394.6|565
1611606600000|2021-01-25 20:30:00|1395|1394.5|1395.7|1395.2|1395.8|1395.3|1394.9|1394.4|584
1611606900000|2021-01-25 20:35:00|1395.6|1395.1|1396.4|1395.9|1396.5|1396|1395.6|1395.1|651
1611607200000|2021-01-25 20:40:00|1396.5|1396|1397.5|1397|1397.5|1397|1396.4|1395.9|510
1611607500000|2021-01-25 20:45:00|1397.6|1397.1|1398.6|1398.1|1398.8|1398.3|1397.6|1397.1|1175
1611607800000|2021-01-25 20:50:00|1398.5|1398|1399.6|1399.1|1399.7|1399.2|1398.5|1398|1422
1611608100000|2021-01-25 20:55:00|1399.5|1399|1400.8|1400.3|1401|1400.5|1399.3|1398.8|6592
1611608400000|2021-01-25 21:00:00|1401.1|1400.1|1401|1400|1401.5|1400.5|1400.9|1399.9|551
1611608700000|2021-01-25 21:05:00|1400.9|1399.9|1401.4|1400.4|1401.4|1400.4|1400.9|1399.9|48
1611609000000|2021-01-25 21:10:00|1401.5|1400.5|1401.8|1400.8|1401.8|1400.8|1401.5|1400.5|30
1611609300000|2021-01-25 21:15:00|||||||||23
1611609600000|2021-01-25 21:20:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|9
1611609900000|2021-01-25 21:25:00|1402.3|1401.3|1402.3|1401.3|1402.4|1401.4|1402.2|1401.2|65
1611610200000|2021-01-25 21:30:00|1402|1401|1402.4|1401.4|1402.4|1401.4|1401.7|1400.7|27
1611610500000|2021-01-25 21:35:00|1401.9|1400.9|1402.2|1401.2|1402.2|1401.2|1401.9|1400.9|6
1611610800000|2021-01-25 21:40:00|1402.6|1401.6|1402.6|1401.6|1402.6|1401.6|1402.6|1401.6|1
1611611100000|2021-01-25 21:45:00|1402.2|1401.2|1402.1|1401.1|1402.2|1401.2|1402.1|1401.1|141
1611611400000|2021-01-25 21:50:00|1401.9|1400.9|1401.8|1400.8|1401.9|1400.9|1401.8|1400.8|67
1611611700000|2021-01-25 21:55:00|1400.6|1399.6|1400.5|1399.5|1400.6|1399.6|1400.4|1399.4|23
1611612000000|2021-01-25 22:00:00|1401.7|1400.7|1400.4|1399.4|1401.7|1400.7|1400.4|1399.4|7
1611612300000|2021-01-25 22:05:00|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1
1611615300000|2021-01-25 22:55:00|1400.4|1399.4|1400.4|1399.4|1400.4|1399.4|1400.4|1399.4|1
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1401|1399|1401.1|1399.1|1399.9|1397.9|0
1611615900000|2021-01-25 23:05:00|1401.1|1399.1|1400.8|1398.8|1401.2|1399.2|1400.6|1398.6|0
1611616200000|2021-01-25 23:10:00|1400.7|1398.7|1400.7|1398.7|1400.8|1398.8|1400.6|1398.6|0
1611616500000|2021-01-25 23:15:00|1400.8|1398.8|1401.3|1399.3|1401.5|1399.5|1400.8|1398.8|0
1611616800000|2021-01-25 23:20:00|1401.4|1399.4|1401.3|1399.3|1401.4|1399.4|1400.6|1398.6|0
1611617100000|2021-01-25 23:25:00|1401.2|1399.2|1400.9|1398.9|1401.3|1399.3|1400.9|1398.9|0
1611617400000|2021-01-25 23:30:00|1401|1399|1401.4|1399.4|1401.5|1399.5|1400.9|1398.9|0
1611617700000|2021-01-25 23:35:00|1401.5|1399.5|1401.3|1399.3|1401.5|1399.5|1401.3|1399.3|0
1611618000000|2021-01-25 23:40:00|1401.4|1399.4|1401.1|1399.1|1401.4|1399.4|1401|1399|0
1611618300000|2021-01-25 23:45:00|1400.9|1398.9|1400.8|1398.8|1401.1|1399.1|1400.8|1398.8|0
1611618600000|2021-01-25 23:50:00|1400.9|1398.9|1400.8|1398.8|1401.1|1399.1|1400.7|1398.7|0
1611618900000|2021-01-25 23:55:00|1400.7|1398.7|1400.6|1398.6|1400.9|1398.9|1400.5|1398.5|0
1611619200000|2021-01-26 00:00:00|1400.5|1398.5|1400.4|1398.4|1400.8|1398.8|1399.8|1397.8|0
1611619500000|2021-01-26 00:05:00|1400.5|1398.5|1400.6|1398.6|1400.9|1398.9|1400.3|1398.3|0
1611619800000|2021-01-26 00:10:00|1400.5|1398.5|1400.7|1398.7|1401|1399|1400.5|1398.5|0
1611620100000|2021-01-26 00:15:00|1400.6|1398.6|1400.4|1398.4|1400.7|1398.7|1400.3|1398.3|0
1611620400000|2021-01-26 00:20:00|1400.3|1398.3|1400.4|1398.4|1400.5|1398.5|1400|1398|0
1611620700000|2021-01-26 00:25:00|1400.3|1398.3|1400.3|1398.3|1400.3|1398.3|1399.9|1397.9|0
1611621000000|2021-01-26 00:30:00|1400.2|1398.2|1399.9|1397.9|1400.5|1398.5|1399.9|1397.9|0
1611621300000|2021-01-26 00:35:00|1399.8|1397.8|1400.1|1398.1|1400.5|1398.5|1399.8|1397.8|0
1611621600000|2021-01-26 00:40:00|1400|1398|1399.3|1397.3|1400|1398|1399.1|1397.1|0
1611621900000|2021-01-26 00:45:00|1399.4|1397.4|1399.5|1397.5|1399.5|1397.5|1398.9|1396.9|0
1611622200000|2021-01-26 00:50:00|1399.6|1397.6|1399.8|1397.8|1399.9|1397.9|1399.5|1397.5|0
1611622500000|2021-01-26 00:55:00|1399.9|1397.9|1399.2|1397.2|1399.9|1397.9|1399|1397|0
1611622800000|2021-01-26 01:00:00|1399.3|1397.3|1399.7|1398.7|1399.8|1398.8|1398.9|1397.3|27
1611623100000|2021-01-26 01:05:00|1400|1399|1400.2|1399.2|1400.3|1399.3|1399.7|1398.7|22
1611623400000|2021-01-26 01:10:00|1399.9|1398.9|1397.6|1396.6|1399.9|1398.9|1397.4|1396.4|212
1611623700000|2021-01-26 01:15:00|1397|1396|1395.8|1394.8|1397.7|1396.7|1395.4|1394.4|93
1611624000000|2021-01-26 01:20:00|1396|1395|1395.9|1394.9|1396|1395|1395.9|1394.9|7
1611624300000|2021-01-26 01:25:00|1396.2|1395.2|1394.6|1393.6|1396.2|1395.2|1394.3|1393.3|105
1611624600000|2021-01-26 01:30:00|1394.8|1393.8|1394.8|1393.8|1395.7|1394.7|1393.4|1392.4|264
1611624900000|2021-01-26 01:35:00|1395.8|1394.8|1398.3|1397.3|1398.4|1397.4|1395.8|1394.8|106
1611625200000|2021-01-26 01:40:00|1398.4|1397.4|1396.2|1395.2|1398.5|1397.5|1396.2|1395.2|15
1611625500000|2021-01-26 01:45:00|1396.3|1395.3|1395.1|1394.1|1396.3|1395.3|1395.1|1394.1|32
1611625800000|2021-01-26 01:50:00|1394.7|1393.7|1396.7|1395.7|1397.5|1396.5|1394.7|1393.7|38
1611626100000|2021-01-26 01:55:00|1396.8|1395.8|1397|1396|1397.3|1396.3|1396.6|1395.6|20
1611626400000|2021-01-26 02:00:00|1396.8|1395.8|1395.1|1394.1|1397.6|1396.6|1395|1394|30
1611626700000|2021-01-26 02:05:00|1394.8|1393.8|1392.4|1391.4|1394.8|1393.8|1392.3|1391.3|50
1611627000000|2021-01-26 02:10:00|1392.3|1391.3|1391.3|1390.3|1392.4|1391.4|1390.5|1389.5|171
1611627300000|2021-01-26 02:15:00|1391.4|1390.4|1389.6|1388.6|1392.1|1391.1|1389.6|1388.6|58
1611627600000|2021-01-26 02:20:00|1388.9|1387.9|1389.1|1388.1|1389.1|1388.1|1388|1387|89
1611627900000|2021-01-26 02:25:00|1389.3|1388.3|1389.5|1388.5|1389.7|1388.7|1389|1388|187
1611628200000|2021-01-26 02:30:00|1389.8|1388.8|1389.1|1388.1|1389.8|1388.8|1388.5|1387.5|14
1611628500000|2021-01-26 02:35:00|1388.9|1387.9|1386.1|1385.1|1389.4|1388.4|1386.1|1385.1|219
1611628800000|2021-01-26 02:40:00|1385.9|1384.9|1386.9|1385.9|1387.1|1386.1|1385.9|1384.9|114
1611629100000|2021-01-26 02:45:00|1386.8|1385.8|1386.3|1385.3|1387.1|1386.1|1386.1|1385.1|153
1611629400000|2021-01-26 02:50:00|1386.5|1385.5|1385.7|1384.7|1386.9|1385.9|1385.4|1384.4|185
1611629700000|2021-01-26 02:55:00|1385.1|1384.1|1383.7|1382.7|1385.1|1384.1|1383.4|1382.4|169
1611630000000|2021-01-26 03:00:00|1382.8|1381.8|1382.1|1381.1|1383|1382|1381.8|1380.8|40
1611630300000|2021-01-26 03:05:00|1381.9|1380.9|1383.4|1382.4|1383.5|1382.5|1381.4|1380.4|29
1611630600000|2021-01-26 03:10:00|1383.7|1382.7|1383.7|1382.7|1384.5|1383.5|1382.8|1381.8|24
1611630900000|2021-01-26 03:15:00|1383.6|1382.6|1383.9|1382.9|1384.5|1383.5|1383.6|1382.6|18
1611631200000|2021-01-26 03:20:00|1383.8|1382.8|1382.3|1381.3|1383.8|1382.8|1381.5|1380.5|38
1611631500000|2021-01-26 03:25:00|1381.3|1380.3|1382.9|1381.9|1383|1382|1380.9|1379.9|48
1611631800000|2021-01-26 03:30:00|1381.4|1380.4|1379.8|1378.8|1381.8|1380.8|1379.8|1378.8|47
1611632100000|2021-01-26 03:35:00|1379.1|1378.1|1378|1377|1379.7|1378.7|1377.3|1376.3|85
1611632400000|2021-01-26 03:40:00|1377.7|1376.7|1380.2|1379.2|1380.3|1379.3|1377.7|1376.7|73
1611632700000|2021-01-26 03:45:00|1380.1|1379.1|1379|1378|1380.1|1379.1|1379|1378|67
1611633000000|2021-01-26 03:50:00|1378.9|1377.9|1378|1377|1378.9|1377.9|1377.9|1376.9|13
1611633300000|2021-01-26 03:55:00|1378.2|1377.2|1379|1378|1379|1378|1378.2|1377.2|20
1611633600000|2021-01-26 04:00:00|1379.1|1378.1|1378.9|1377.9|1379.1|1378.1|1378.3|1377.3|48
1611633900000|2021-01-26 04:05:00|1379|1378|1379.5|1378.5|1379.5|1378.5|1378.8|1377.8|7
1611634200000|2021-01-26 04:10:00|1379.1|1378.1|1378.6|1377.6|1379.1|1378.1|1378.6|1377.6|13
1611634500000|2021-01-26 04:15:00|1378.7|1377.7|1377.8|1376.8|1378.8|1377.8|1377.8|1376.8|54
1611634800000|2021-01-26 04:20:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.4|1376.4|7
1611635100000|2021-01-26 04:25:00|1377.2|1376.2|1376.7|1375.7|1377.4|1376.4|1376.3|1375.3|60
1611635400000|2021-01-26 04:30:00|1375.8|1374.8|1374.3|1373.3|1375.9|1374.9|1374.1|1373.1|135
1611635700000|2021-01-26 04:35:00|1374.4|1373.4|1373|1372|1374.9|1373.9|1372.9|1371.9|180
1611636000000|2021-01-26 04:40:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1372.9|1371.9|7
1611636300000|2021-01-26 04:45:00|1373.7|1372.7|1373.9|1372.9|1374.1|1373.1|1373.5|1372.5|11
1611636600000|2021-01-26 04:50:00|1373.6|1372.6|1372.5|1371.5|1373.6|1372.6|1372.5|1371.5|74
1611636900000|2021-01-26 04:55:00|1371.7|1370.7|1371.9|1370.9|1372.1|1371.1|1371.6|1370.6|115
1611637200000|2021-01-26 05:00:00|1372|1371|1371.9|1370.9|1372.4|1371.4|1371.3|1370.3|41
1611637500000|2021-01-26 05:05:00|1372.8|1371.8|1373.8|1372.8|1374|1373|1372.8|1371.8|66
1611637800000|2021-01-26 05:10:00|1374.3|1373.3|1378.7|1377.7|1378.7|1377.7|1374.3|1373.3|14
1611638100000|2021-01-26 05:15:00|1379|1378|1378.5|1377.5|1379.2|1378.2|1378.3|1377.3|45
1611638400000|2021-01-26 05:20:00|1377.5|1376.5|1378.1|1377.1|1378.1|1377.1|1377.2|1376.2|23
1611638700000|2021-01-26 05:25:00|1379|1378|1378.7|1377.7|1379|1378|1378.7|1377.7|4
1611639000000|2021-01-26 05:30:00|1380|1379|1379.5|1378.5|1381.3|1380.3|1379.4|1378.4|186
1611639300000|2021-01-26 05:35:00|1379.1|1378.1|1379.2|1378.2|1379.2|1378.2|1378.6|1377.6|7
1611639600000|2021-01-26 05:40:00|1378.6|1377.6|1378.9|1377.9|1378.9|1377.9|1378.6|1377.6|44
1611639900000|2021-01-26 05:45:00|1378.8|1377.8|1378.3|1377.3|1378.8|1377.8|1377.3|1376.3|221
1611640200000|2021-01-26 05:50:00|1378.4|1377.4|1378.3|1377.3|1378.5|1377.5|1377.8|1376.8|9
1611640500000|2021-01-26 05:55:00|1379|1378|1379|1378|1379|1378|1379|1378|2
1611640800000|2021-01-26 06:00:00|1379.4|1378.4|1378.7|1377.7|1379.8|1378.8|1378.3|1377.3|142
1611641100000|2021-01-26 06:05:00|1378.5|1377.5|1377.1|1376.1|1378.5|1377.5|1377.1|1376.1|64
1611641400000|2021-01-26 06:10:00|1377.6|1376.6|1376.2|1375.2|1377.6|1376.6|1376.2|1375.2|110
1611641700000|2021-01-26 06:15:00|1377.2|1376.2|1378.4|1377.4|1378.6|1377.6|1377.2|1376.2|30
1611642000000|2021-01-26 06:20:00|1378.5|1377.5|1378.3|1377.3|1379.2|1378.2|1378.3|1377.3|30
1611642300000|2021-01-26 06:25:00|1378|1377|1378|1377|1378|1377|1378|1377|2
1611642600000|2021-01-26 06:30:00|1379|1378|1379|1378|1379|1378|1378.8|1377.8|7
1611642900000|2021-01-26 06:35:00|1378.4|1377.4|1377.3|1376.3|1378.6|1377.6|1377.3|1376.3|11
1611643200000|2021-01-26 06:40:00|1376.9|1375.9|1376.1|1375.1|1376.9|1375.9|1375.9|1374.9|53
1611643500000|2021-01-26 06:45:00|1376|1375|1375.1|1374.1|1376|1375|1375|1374|24
1611643800000|2021-01-26 06:50:00|1375.2|1374.2|1375|1374|1375.4|1374.4|1374.9|1373.9|53
1611644100000|2021-01-26 06:55:00|1374.9|1373.9|1374.8|1373.8|1375.2|1374.2|1374.5|1373.5|123
1611644400000|2021-01-26 07:00:00|1374.9|1373.9|1378.1|1377.1|1378.4|1377.4|1374.7|1373.7|133
1611644700000|2021-01-26 07:05:00|1377.8|1376.8|1378|1377|1378.7|1377.7|1377.6|1376.6|153
1611645000000|2021-01-26 07:10:00|1377.5|1376.5|1377.7|1376.7|1377.7|1376.7|1377.2|1376.2|51
1611645300000|2021-01-26 07:15:00|1377.9|1376.9|1377.9|1376.9|1378.2|1377.2|1377.6|1376.6|24
1611645600000|2021-01-26 07:20:00|1378.9|1377.9|1379.4|1378.4|1379.5|1378.5|1378.6|1377.6|125
1611645900000|2021-01-26 07:25:00|1379.2|1378.2|1379.7|1378.7|1380.3|1379.3|1379.2|1378.2|54
1611646200000|2021-01-26 07:30:00|1379.6|1378.6|1377.8|1376.8|1380|1379|1377.8|1376.8|215
1611646500000|2021-01-26 07:35:00|1377.7|1376.7|1376.4|1375.4|1377.7|1376.7|1376.2|1375.2|66
1611646800000|2021-01-26 07:40:00|1376.5|1375.5|1376.7|1375.7|1377.1|1376.1|1376.4|1375.4|35
1611647100000|2021-01-26 07:45:00|1376.9|1375.9|1377.5|1376.5|1378|1377|1376.9|1375.9|73
1611647400000|2021-01-26 07:50:00|1377.4|1376.4|1377|1376|1377.7|1376.7|1376.3|1375.3|127
1611647700000|2021-01-26 07:55:00|1376.9|1375.9|1378.2|1377.2|1378.2|1377.2|1376.4|1375.4|205
1611648000000|2021-01-26 08:00:00|1378.3|1377.3|1378.1|1377.1|1379.4|1378.4|1377.3|1376.3|610
1611648300000|2021-01-26 08:05:00|1378.2|1377.2|1378.6|1377.6|1378.9|1377.9|1377.6|1376.6|576
1611648600000|2021-01-26 08:10:00|1378.7|1377.7|1380.4|1379.4|1380.7|1379.7|1378.7|1377.7|813
1611648900000|2021-01-26 08:15:00|1380.5|1379.5|1380.2|1379.2|1381.3|1380.3|1379.5|1378.5|317
1611649200000|2021-01-26 08:20:00|1380.4|1379.4|1378.7|1377.7|1380.5|1379.5|1378.7|1377.7|191
1611649500000|2021-01-26 08:25:00|1378.8|1377.8|1379.9|1378.9|1380.2|1379.2|1378.6|1377.6|161
1611649800000|2021-01-26 08:30:00|1379.8|1378.8|1380.3|1379.3|1380.4|1379.4|1379.6|1378.6|130
1611650100000|2021-01-26 08:35:00|1380.4|1379.4|1381.2|1380.2|1381.6|1380.6|1380.4|1379.4|365
1611650400000|2021-01-26 08:40:00|1381.1|1380.1|1381.1|1380.1|1381.4|1380.4|1380.4|1379.4|287
1611650700000|2021-01-26 08:45:00|1381|1380|1382.4|1381.4|1382.5|1381.5|1381|1380|166
1611651000000|2021-01-26 08:50:00|1382.5|1381.5|1382.5|1381.5|1383.1|1382.1|1382.3|1381.3|136
1611651300000|2021-01-26 08:55:00|1382.4|1381.4|1382.9|1381.9|1383|1382|1381.7|1380.7|386
1611651600000|2021-01-26 09:00:00|1382.8|1381.8|1383.4|1382.4|1383.7|1382.7|1382.8|1381.8|336
1611651900000|2021-01-26 09:05:00|1383.3|1382.3|1383.7|1382.7|1384.1|1383.1|1383.3|1382.3|291
1611652200000|2021-01-26 09:10:00|1383.6|1382.6|1383.2|1382.2|1383.8|1382.8|1383|1382|135
1611652500000|2021-01-26 09:15:00|1383.1|1382.1|1384.3|1383.3|1384.5|1383.5|1383|1382|639
1611652800000|2021-01-26 09:20:00|1384.5|1383.5|1385.2|1384.2|1385.2|1384.2|1384.4|1383.4|186
1611653100000|2021-01-26 09:25:00|1385.1|1384.1|1384.7|1383.7|1385.2|1384.2|1384.5|1383.5|147
1611653400000|2021-01-26 09:30:00|1384.8|1383.8|1384.7|1383.7|1385.4|1384.4|1384.4|1383.4|245
1611653700000|2021-01-26 09:35:00|1384.8|1383.8|1383.9|1382.9|1385.1|1384.1|1383.7|1382.7|83
1611654000000|2021-01-26 09:40:00|1383.8|1382.8|1383.8|1382.8|1384.2|1383.2|1383.7|1382.7|96
1611654300000|2021-01-26 09:45:00|1383.9|1382.9|1383.9|1382.9|1384.4|1383.4|1383.8|1382.8|113
1611654600000|2021-01-26 09:50:00|1384|1383|1383|1382|1384|1383|1382.8|1381.8|101
1611654900000|2021-01-26 09:55:00|1382.9|1381.9|1381.9|1380.9|1382.9|1381.9|1381.4|1380.4|188
1611655200000|2021-01-26 10:00:00|1381.8|1380.8|1380.2|1379.2|1382|1381|1379.9|1378.9|587
1611655500000|2021-01-26 10:05:00|1380.4|1379.4|1380.9|1379.9|1381.2|1380.2|1380.4|1379.4|90
1611655800000|2021-01-26 10:10:00|1380.8|1379.8|1381.4|1380.4|1381.4|1380.4|1380.5|1379.5|114
1611656100000|2021-01-26 10:15:00|1381.5|1380.5|1381.1|1380.1|1381.6|1380.6|1380.9|1379.9|110
1611656400000|2021-01-26 10:20:00|1381.3|1380.3|1381|1380|1381.6|1380.6|1381|1380|68
1611656700000|2021-01-26 10:25:00|1381.1|1380.1|1381.3|1380.3|1381.4|1380.4|1381|1380|66
1611657000000|2021-01-26 10:30:00|1381.1|1380.1|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|77
1611657300000|2021-01-26 10:35:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1379.9|1378.9|337
1611657600000|2021-01-26 10:40:00|1380.2|1379.2|1379.7|1378.7|1380.4|1379.4|1379.7|1378.7|250
1611657900000|2021-01-26 10:45:00|1379.6|1378.6|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|95
1611658200000|2021-01-26 10:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|288
1611658500000|2021-01-26 10:55:00|1379.7|1378.7|1380.6|1379.6|1380.9|1379.9|1379.4|1378.4|164
1611658800000|2021-01-26 11:00:00|1380.7|1379.7|1380.5|1379.5|1380.9|1379.9|1380.4|1379.4|142
1611659100000|2021-01-26 11:05:00|1380.4|1379.4|1381.8|1380.8|1381.8|1380.8|1380.4|1379.4|254
1611659400000|2021-01-26 11:10:00|1381.9|1380.9|1382.2|1381.2|1382.4|1381.4|1381.8|1380.8|208
1611659700000|2021-01-26 11:15:00|1382.3|1381.3|1382.7|1381.7|1382.9|1381.9|1382.2|1381.2|139
1611660000000|2021-01-26 11:20:00|1382.8|1381.8|1382.8|1381.8|1383|1382|1382.5|1381.5|133
1611660300000|2021-01-26 11:25:00|1382.9|1381.9|1382.8|1381.8|1382.9|1381.9|1382.5|1381.5|76
1611660600000|2021-01-26 11:30:00|1383|1382|1382.5|1381.5|1383.2|1382.2|1382.3|1381.3|117
1611660900000|2021-01-26 11:35:00|1382.7|1381.7|1382.4|1381.4|1383|1382|1382.2|1381.2|78
1611661200000|2021-01-26 11:40:00|1382.5|1381.5|1383.6|1382.6|1383.6|1382.6|1382.5|1381.5|387
1611661500000|2021-01-26 11:45:00|1383.7|1382.7|1384.6|1383.6|1384.7|1383.7|1383.4|1382.4|318
1611661800000|2021-01-26 11:50:00|1384.5|1383.5|1385.4|1384.4|1385.5|1384.5|1384.3|1383.3|387
1611662100000|2021-01-26 11:55:00|1385.3|1384.3|1384.8|1383.8|1385.3|1384.3|1384|1383|220
1611662400000|2021-01-26 12:00:00|1384.9|1383.9|1385.3|1384.3|1385.5|1384.5|1384.4|1383.4|377
1611662700000|2021-01-26 12:05:00|1385.6|1384.6|1386.9|1385.9|1387.2|1386.2|1385.6|1384.6|523
1611663000000|2021-01-26 12:10:00|1387.1|1386.1|1385.9|1384.9|1387.1|1386.1|1385.9|1384.9|276
1611663300000|2021-01-26 12:15:00|1386|1385|1385.9|1384.9|1386.1|1385.1|1385.2|1384.2|388
1611663600000|2021-01-26 12:20:00|1386.1|1385.1|1387.1|1386.1|1387.2|1386.2|1386.1|1385.1|96
1611663900000|2021-01-26 12:25:00|1387.3|1386.3|1386.4|1385.4|1387.3|1386.3|1386.4|1385.4|216
1611664200000|2021-01-26 12:30:00|1386.6|1385.6|1386.4|1385.4|1386.9|1385.9|1385.5|1384.5|352
1611664500000|2021-01-26 12:35:00|1386.3|1385.3|1386.9|1385.9|1387|1386|1386.3|1385.3|221
1611664800000|2021-01-26 12:40:00|1387|1386|1387.5|1386.5|1387.5|1386.5|1386.9|1385.9|207
1611665100000|2021-01-26 12:45:00|1387.9|1386.9|1387.3|1386.3|1388.5|1387.5|1386.9|1385.9|270
1611665400000|2021-01-26 12:50:00|1387.4|1386.4|1387.5|1386.5|1387.8|1386.8|1387.2|1386.2|157
1611665700000|2021-01-26 12:55:00|1387.3|1386.3|1387.3|1386.3|1387.5|1386.5|1387.1|1386.1|110
1611666000000|2021-01-26 13:00:00|1387.2|1386.2|1387.5|1386.5|1388|1387|1387.2|1386.2|240
1611666300000|2021-01-26 13:05:00|1387.6|1386.6|1386.5|1385.5|1387.6|1386.6|1386.5|1385.5|101
1611666600000|2021-01-26 13:10:00|1386.6|1385.6|1386.5|1385.5|1386.7|1385.7|1386.1|1385.1|212
1611666900000|2021-01-26 13:15:00|1386.7|1385.7|1386.9|1385.9|1387.3|1386.3|1386.2|1385.2|93
1611667200000|2021-01-26 13:20:00|1387|1386|1387.2|1386.2|1387.2|1386.2|1386.5|1385.5|66
1611667500000|2021-01-26 13:25:00|1387.3|1386.3|1386.7|1385.7|1387.4|1386.4|1386.5|1385.5|131
1611667800000|2021-01-26 13:30:00|1386.8|1385.8|1387.1|1386.1|1387.1|1386.1|1386.4|1385.4|90
1611668100000|2021-01-26 13:35:00|1387|1386|1387.9|1386.9|1388.1|1387.1|1387|1386|150
1611668400000|2021-01-26 13:40:00|1388|1387|1389.1|1388.1|1389.1|1388.1|1388|1387|124
1611668700000|2021-01-26 13:45:00|1389.2|1388.2|1389.4|1388.4|1389.4|1388.4|1388.5|1387.5|131
1611669000000|2021-01-26 13:50:00|1389.3|1388.3|1389.4|1388.4|1389.5|1388.5|1389|1388|56
1611669300000|2021-01-26 13:55:00|1389.3|1388.3|1389.3|1388.3|1389.6|1388.6|1389.1|1388.1|81
1611669600000|2021-01-26 14:00:00|1389.4|1388.4|1390.3|1389.3|1390.4|1389.4|1389.4|1388.4|202
1611669900000|2021-01-26 14:05:00|1390.2|1389.2|1391.1|1390.1|1391.5|1390.5|1390|1389|410
1611670200000|2021-01-26 14:10:00|1391.2|1390.2|1390.2|1389.2|1391.2|1390.2|1390.1|1389.1|203
1611670500000|2021-01-26 14:15:00|1390.3|1389.3|1390.4|1389.4|1390.7|1389.7|1389.8|1388.8|456
1611670800000|2021-01-26 14:20:00|1390.5|1389.5|1389.7|1388.7|1390.5|1389.5|1389.5|1388.5|344
1611671100000|2021-01-26 14:25:00|1389.8|1388.8|1389.3|1388.3|1389.9|1388.9|1388.9|1387.9|846
1611671400000|2021-01-26 14:30:00|1389|1388.5|1388.9|1388.4|1392.3|1391.8|1388.7|1388.2|6480
1611671700000|2021-01-26 14:35:00|1389|1388.5|1387.3|1386.8|1389.5|1389|1386.6|1386.1|1934
1611672000000|2021-01-26 14:40:00|1387.4|1386.9|1385.8|1385.3|1387.8|1387.3|1385.7|1385.2|1601
1611672300000|2021-01-26 14:45:00|1385.7|1385.2|1385.5|1385|1386.3|1385.8|1385.2|1384.7|2113
1611672600000|2021-01-26 14:50:00|1385.4|1384.9|1385.6|1385.1|1386|1385.5|1384.5|1384|1516
1611672900000|2021-01-26 14:55:00|1385.7|1385.2|1386.6|1386.1|1386.8|1386.3|1385.5|1385|1623
1611673200000|2021-01-26 15:00:00|1386.7|1386.2|1387.7|1387.2|1388.4|1387.9|1386.4|1385.9|1163
1611673500000|2021-01-26 15:05:00|1387.8|1387.3|1388.6|1388.1|1388.9|1388.4|1387.3|1386.8|1282
1611673800000|2021-01-26 15:10:00|1388.5|1388|1386.6|1386.1|1388.7|1388.2|1385.9|1385.4|1208
1611674100000|2021-01-26 15:15:00|1386.7|1386.2|1386.3|1385.8|1388|1387.5|1386|1385.5|908
1611674400000|2021-01-26 15:20:00|1386.4|1385.9|1387.8|1387.3|1387.8|1387.3|1386|1385.5|912
1611674700000|2021-01-26 15:25:00|1387.7|1387.2|1389.6|1389.1|1390.2|1389.7|1387.5|1387|1162
1611675000000|2021-01-26 15:30:00|1389.7|1389.2|1389.7|1389.2|1390.1|1389.6|1389.1|1388.6|1204
1611675300000|2021-01-26 15:35:00|1389.6|1389.1|1388.6|1388.1|1390|1389.5|1388.1|1387.6|848
1611675600000|2021-01-26 15:40:00|1388.7|1388.2|1388.9|1388.4|1389.4|1388.9|1388.4|1387.9|709
1611675900000|2021-01-26 15:45:00|1389|1388.5|1389.1|1388.6|1389.9|1389.4|1388.7|1388.2|824
1611676200000|2021-01-26 15:50:00|1389|1388.5|1388.5|1388|1389.1|1388.6|1388.2|1387.7|718
1611676500000|2021-01-26 15:55:00|1388.6|1388.1|1388.9|1388.4|1389.2|1388.7|1388.3|1387.8|869
1611676800000|2021-01-26 16:00:00|1389|1388.5|1388.7|1388.2|1389.3|1388.8|1388.1|1387.6|870
1611677100000|2021-01-26 16:05:00|1388.8|1388.3|1386.3|1385.8|1389.1|1388.6|1385.7|1385.2|1460
1611677400000|2021-01-26 16:10:00|1386.1|1385.6|1386.2|1385.7|1387.3|1386.8|1386.1|1385.6|835
1611677700000|2021-01-26 16:15:00|1386.1|1385.6|1386.4|1385.9|1387.2|1386.7|1386.1|1385.6|1035
1611678000000|2021-01-26 16:20:00|1386.3|1385.8|1385.7|1385.2|1386.7|1386.2|1385.7|1385.2|934
1611678300000|2021-01-26 16:25:00|1385.8|1385.3|1385.7|1385.2|1386.3|1385.8|1385.1|1384.6|973
1611678600000|2021-01-26 16:30:00|1385.8|1385.3|1385.3|1384.8|1386.2|1385.7|1385.2|1384.7|486
1611678900000|2021-01-26 16:35:00|1385.2|1384.7|1385.3|1384.8|1385.8|1385.3|1384.9|1384.4|615
1611679200000|2021-01-26 16:40:00|1385.2|1384.7|1384|1383.5|1385.2|1384.7|1384|1383.5|732
1611679500000|2021-01-26 16:45:00|1383.8|1383.3|1382.7|1382.2|1384|1383.5|1382.6|1382.1|750
1611679800000|2021-01-26 16:50:00|1382.6|1382.1|1382.8|1382.3|1383.8|1383.3|1382.4|1381.9|424
1611680100000|2021-01-26 16:55:00|1382.7|1382.2|1383.2|1382.7|1383.5|1383|1382.6|1382.1|524
1611680400000|2021-01-26 17:00:00|1383.3|1382.8|1384.7|1384.2|1384.8|1384.3|1383.1|1382.6|639
1611680700000|2021-01-26 17:05:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.1|1383.6|438
1611681000000|2021-01-26 17:10:00|1384.6|1384.1|1385|1384.5|1385.5|1385|1384.6|1384.1|459
1611681300000|2021-01-26 17:15:00|1384.8|1384.3|1385.3|1384.8|1385.5|1385|1384.8|1384.3|260
1611681600000|2021-01-26 17:20:00|1385.4|1384.9|1385.6|1385.1|1385.8|1385.3|1385.1|1384.6|207
1611681900000|2021-01-26 17:25:00|1385.7|1385.2|1386.2|1385.7|1386.3|1385.8|1385.7|1385.2|163
1611682200000|2021-01-26 17:30:00|1386.3|1385.8|1386.7|1386.2|1386.7|1386.2|1386|1385.5|226
1611682500000|2021-01-26 17:35:00|1386.8|1386.3|1386.6|1386.1|1387|1386.5|1386.1|1385.6|230
1611682800000|2021-01-26 17:40:00|1386.3|1385.8|1385.8|1385.3|1386.6|1386.1|1385.7|1385.2|284
1611683100000|2021-01-26 17:45:00|1385.7|1385.2|1386|1385.5|1386.2|1385.7|1385.6|1385.1|305
1611683400000|2021-01-26 17:50:00|1385.9|1385.4|1386.7|1386.2|1386.8|1386.3|1385.9|1385.4|268
1611683700000|2021-01-26 17:55:00|1386.8|1386.3|1386.4|1385.9|1386.8|1386.3|1386.1|1385.6|304
1611684000000|2021-01-26 18:00:00|1386.3|1385.8|1386.5|1386|1386.5|1386|1386.1|1385.6|224
1611684300000|2021-01-26 18:05:00|1386.4|1385.9|1386.8|1386.3|1386.9|1386.4|1386.2|1385.7|261
1611684600000|2021-01-26 18:10:00|1386.9|1386.4|1386.9|1386.4|1387.4|1386.9|1386.9|1386.4|242
1611684900000|2021-01-26 18:15:00|1387|1386.5|1386.9|1386.4|1387.3|1386.8|1386.9|1386.4|333
1611685200000|2021-01-26 18:20:00|1386.8|1386.3|1386.9|1386.4|1386.9|1386.4|1386.7|1386.2|117
1611685500000|2021-01-26 18:25:00|1386.8|1386.3|1387.3|1386.8|1387.6|1387.1|1386.7|1386.2|281
1611685800000|2021-01-26 18:30:00|1387.1|1386.6|1386.8|1386.3|1387.2|1386.7|1386.4|1385.9|158
1611686100000|2021-01-26 18:35:00|1386.9|1386.4|1386.7|1386.2|1387|1386.5|1386.5|1386|137
1611686400000|2021-01-26 18:40:00|1386.5|1386|1387|1386.5|1387.1|1386.6|1386.3|1385.8|289
1611686700000|2021-01-26 18:45:00|1387.1|1386.6|1386.5|1386|1387.1|1386.6|1386.4|1385.9|122
1611687000000|2021-01-26 18:50:00|1386.4|1385.9|1386.8|1386.3|1386.8|1386.3|1386.2|1385.7|234
1611687300000|2021-01-26 18:55:00|1386.9|1386.4|1387|1386.5|1387|1386.5|1386.8|1386.3|148
1611687600000|2021-01-26 19:00:00|1386.9|1386.4|1387.5|1387|1387.5|1387|1386.8|1386.3|143
1611687900000|2021-01-26 19:05:00|1387.4|1386.9|1387.9|1387.4|1387.9|1387.4|1387.4|1386.9|105
1611688200000|2021-01-26 19:10:00|1388|1387.5|1387.7|1387.2|1388.1|1387.6|1387.7|1387.2|240
1611688500000|2021-01-26 19:15:00|1387.6|1387.1|1387.4|1386.9|1387.6|1387.1|1387.4|1386.9|320
1611688800000|2021-01-26 19:20:00|1387.3|1386.8|1387.7|1387.2|1387.9|1387.4|1387.3|1386.8|232
1611689100000|2021-01-26 19:25:00|1387.8|1387.3|1387.3|1386.8|1388.1|1387.6|1386.6|1386.1|406
1611689400000|2021-01-26 19:30:00|1387.2|1386.7|1387|1386.5|1387.6|1387.1|1386.7|1386.2|388
1611689700000|2021-01-26 19:35:00|1387.1|1386.6|1387.3|1386.8|1387.3|1386.8|1386.9|1386.4|139
1611690000000|2021-01-26 19:40:00|1387.2|1386.7|1387.2|1386.7|1387.4|1386.9|1387.1|1386.6|166
1611690300000|2021-01-26 19:45:00|1387.3|1386.8|1387.4|1386.9|1387.4|1386.9|1386.8|1386.3|894
1611690600000|2021-01-26 19:50:00|1387.3|1386.8|1387|1386.5|1387.3|1386.8|1386.6|1386.1|305
1611690900000|2021-01-26 19:55:00|1387.1|1386.6|1387.8|1387.3|1387.8|1387.3|1386.9|1386.4|372
1611691200000|2021-01-26 20:00:00|1387.6|1387.1|1387.8|1387.3|1388|1387.5|1387.3|1386.8|641
1611691500000|2021-01-26 20:05:00|1387.7|1387.2|1388|1387.5|1388.2|1387.7|1387.7|1387.2|278
1611691800000|2021-01-26 20:10:00|1388.1|1387.6|1388.2|1387.7|1388.6|1388.1|1387.9|1387.4|396
1611692100000|2021-01-26 20:15:00|1388.1|1387.6|1387.9|1387.4|1388.1|1387.6|1387.6|1387.1|522
1611692400000|2021-01-26 20:20:00|1388|1387.5|1387.7|1387.2|1388|1387.5|1387.4|1386.9|537
1611692700000|2021-01-26 20:25:00|1387.8|1387.3|1388.1|1387.6|1388.3|1387.8|1387.7|1387.2|578
1611693000000|2021-01-26 20:30:00|1388.2|1387.7|1387.9|1387.4|1388.6|1388.1|1387.7|1387.2|651
1611693300000|2021-01-26 20:35:00|1387.8|1387.3|1387.7|1387.2|1388.5|1388|1387.5|1387|1317
1611693600000|2021-01-26 20:40:00|1387.6|1387.1|1388.7|1388.2|1388.7|1388.2|1387.5|1387|1329
1611693900000|2021-01-26 20:45:00|1388.6|1388.1|1388.6|1388.1|1389.4|1388.9|1388.5|1388|1619
1611694200000|2021-01-26 20:50:00|1388.7|1388.2|1388.8|1388.3|1389.5|1389|1388.4|1387.9|2371
1611694500000|2021-01-26 20:55:00|1388.9|1388.4|1389.8|1389.3|1390.2|1389.7|1387.9|1387.4|13111
1611694800000|2021-01-26 21:00:00|1390.1|1389.1|1391.5|1390.5|1391.5|1390.5|1389.7|1388.7|961
1611695100000|2021-01-26 21:05:00|1391.8|1390.8|1391.8|1390.8|1392.7|1391.7|1391.6|1390.6|233
1611695400000|2021-01-26 21:10:00|1391.7|1390.7|1391.4|1390.4|1391.8|1390.8|1391|1390|78
1611695700000|2021-01-26 21:15:00|1391.3|1390.3|1391|1390|1391.3|1390.3|1391|1390|13
1611696000000|2021-01-26 21:20:00|1390.7|1389.7|1391|1390|1391|1390|1390.3|1389.3|10
1611696300000|2021-01-26 21:25:00|1390.8|1389.8|1392.5|1391.5|1393|1392|1390.8|1389.8|123
1611696600000|2021-01-26 21:30:00|1392.6|1391.6|1390.8|1389.8|1392.6|1391.6|1390.8|1389.8|57
1611696900000|2021-01-26 21:35:00|1390.1|1389.1|1389.9|1388.9|1390.5|1389.5|1389.9|1388.9|29
1611698100000|2021-01-26 21:55:00|1391|1390|1389.2|1388.2|1391|1390|1389.2|1388.2|31
1611699000000|2021-01-26 22:10:00|1391|1390|1392.5|1391.5|1392.5|1391.5|1391|1390|100
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1394.7|1392.7|1394.9|1392.9|1392.9|1390.9|0
1611702300000|2021-01-26 23:05:00|1394.6|1392.6|1393.9|1391.9|1394.7|1392.7|1393.9|1391.9|0
1611702600000|2021-01-26 23:10:00|1394|1392|1394.5|1392.5|1394.6|1392.6|1393.9|1391.9|0
1611702900000|2021-01-26 23:15:00|1394.6|1392.6|1394.5|1392.5|1394.7|1392.7|1394.4|1392.4|0
1611703200000|2021-01-26 23:20:00|1394.6|1392.6|1395.5|1393.5|1395.6|1393.6|1394.6|1392.6|0
1611703500000|2021-01-26 23:25:00|1395.4|1393.4|1394.7|1392.7|1395.4|1393.4|1394.6|1392.6|0
1611703800000|2021-01-26 23:30:00|1394.8|1392.8|1394.4|1392.4|1394.9|1392.9|1394|1392|0
1611704100000|2021-01-26 23:35:00|1394.3|1392.3|1393.4|1391.4|1394.4|1392.4|1393.2|1391.2|0
1611704400000|2021-01-26 23:40:00|1393.3|1391.3|1393.7|1391.7|1393.7|1391.7|1392.6|1390.6|0
1611704700000|2021-01-26 23:45:00|1393.6|1391.6|1393.5|1391.5|1393.9|1391.9|1393.3|1391.3|0
1611705000000|2021-01-26 23:50:00|1393.4|1391.4|1393.5|1391.5|1393.6|1391.6|1393.3|1391.3|0
1611705300000|2021-01-26 23:55:00|1393.4|1391.4|1393.6|1391.6|1393.8|1391.8|1393.2|1391.2|0
1611705600000|2021-01-27 00:00:00|1393.7|1391.7|1393.5|1391.5|1393.9|1391.9|1392.9|1390.9|0
1611705900000|2021-01-27 00:05:00|1393.6|1391.6|1392.7|1390.7|1393.7|1391.7|1392.6|1390.6|0
1611706200000|2021-01-27 00:10:00|1392.8|1390.8|1392.9|1390.9|1393|1391|1392.6|1390.6|0
1611706500000|2021-01-27 00:15:00|1392.8|1390.8|1393.3|1391.3|1393.5|1391.5|1392.6|1390.6|0
1611706800000|2021-01-27 00:20:00|1393.2|1391.2|1393.2|1391.2|1393.5|1391.5|1393.1|1391.1|0
1611707100000|2021-01-27 00:25:00|1393.3|1391.3|1393.8|1391.8|1394.1|1392.1|1393.2|1391.2|0
1611707400000|2021-01-27 00:30:00|1393.9|1391.9|1393.9|1391.9|1394|1392|1393.6|1391.6|0
1611707700000|2021-01-27 00:35:00|1394|1392|1393.7|1391.7|1394|1392|1393.6|1391.6|0
1611708000000|2021-01-27 00:40:00|1393.6|1391.6|1393.1|1391.1|1393.8|1391.8|1393.1|1391.1|0
1611708300000|2021-01-27 00:45:00|1393|1391|1393.1|1391.1|1393.2|1391.2|1393|1391|0
1611708600000|2021-01-27 00:50:00|1393|1391|1393.1|1391.1|1393.1|1391.1|1392.6|1390.6|0
1611708900000|2021-01-27 00:55:00|1393|1391|1393.4|1391.4|1393.4|1391.4|1393|1391|0
1611709200000|2021-01-27 01:00:00|1392.6|1391.6|1390.8|1389.8|1392.8|1391.8|1390.1|1389.1|123
1611709500000|2021-01-27 01:05:00|1390.5|1389.5|1389.8|1388.8|1390.5|1389.5|1389.8|1388.8|33
1611709800000|2021-01-27 01:10:00|1389.3|1388.3|1388.7|1387.7|1389.5|1388.5|1387.9|1386.9|259
1611710100000|2021-01-27 01:15:00|1388.6|1387.6|1387.2|1386.2|1388.7|1387.7|1386.9|1385.9|20
1611710400000|2021-01-27 01:20:00|1387.6|1386.6|1388.2|1387.2|1388.2|1387.2|1387|1386|10
1611710700000|2021-01-27 01:25:00|1389.4|1388.4|1390.6|1389.6|1390.6|1389.6|1389.4|1388.4|12
1611711000000|2021-01-27 01:30:00|1390.3|1389.3|1390.4|1389.4|1391|1390|1389.3|1388.3|121
1611711300000|2021-01-27 01:35:00|1390.2|1389.2|1388.7|1387.7|1390.2|1389.2|1387.6|1386.6|88
1611711600000|2021-01-27 01:40:00|1388.9|1387.9|1389.7|1388.7|1389.9|1388.9|1388.9|1387.9|18
1611711900000|2021-01-27 01:45:00|1388.6|1387.6|1384.2|1383.2|1388.6|1387.6|1384.2|1383.2|28
1611712200000|2021-01-27 01:50:00|1384.4|1383.4|1382.8|1381.8|1385.1|1384.1|1382|1381|116
1611712500000|2021-01-27 01:55:00|1383|1382|1382.2|1381.2|1383.3|1382.3|1382.1|1381.1|16
1611712800000|2021-01-27 02:00:00|1381.9|1380.9|1375.4|1374.4|1381.9|1380.9|1375.4|1374.4|255
1611713100000|2021-01-27 02:05:00|1375.7|1374.7|1373.6|1372.6|1376.3|1375.3|1372|1371|312
1611713400000|2021-01-27 02:10:00|1373.9|1372.9|1372.6|1371.6|1374|1373|1371.9|1370.9|187
1611713700000|2021-01-27 02:15:00|1372.3|1371.3|1373.7|1372.7|1373.7|1372.7|1371.6|1370.6|77
1611714000000|2021-01-27 02:20:00|1373.8|1372.8|1374|1373|1374.8|1373.8|1373.3|1372.3|13
1611714300000|2021-01-27 02:25:00|1374.1|1373.1|1377.1|1376.1|1377.1|1376.1|1374.1|1373.1|26
1611714600000|2021-01-27 02:30:00|1377.4|1376.4|1380.1|1379.1|1380.2|1379.2|1377|1376|73
1611714900000|2021-01-27 02:35:00|1379.3|1378.3|1379.5|1378.5|1379.8|1378.8|1379.3|1378.3|10
1611715200000|2021-01-27 02:40:00|1379.2|1378.2|1379|1378|1379.2|1378.2|1378.8|1377.8|4
1611715500000|2021-01-27 02:45:00|1378.2|1377.2|1378.3|1377.3|1378.3|1377.3|1378.2|1377.2|4
1611715800000|2021-01-27 02:50:00|1378.7|1377.7|1379|1378|1379|1378|1378.7|1377.7|10
1611716100000|2021-01-27 02:55:00|1379.3|1378.3|1379.7|1378.7|1380|1379|1378.7|1377.7|13
1611716400000|2021-01-27 03:00:00|1378|1377|1378.2|1377.2|1378.4|1377.4|1377.8|1376.8|8
1611716700000|2021-01-27 03:05:00|1379|1378|1376.1|1375.1|1379|1378|1376.1|1375.1|12
1611717000000|2021-01-27 03:10:00|1375.8|1374.8|1375|1374|1375.9|1374.9|1374.4|1373.4|57
1611717300000|2021-01-27 03:15:00|1375.2|1374.2|1378|1377|1378|1377|1375.2|1374.2|15
1611717600000|2021-01-27 03:20:00|1378.1|1377.1|1377.6|1376.6|1378.3|1377.3|1377.6|1376.6|5
1611717900000|2021-01-27 03:25:00|1377.8|1376.8|1377.7|1376.7|1377.8|1376.8|1377.6|1376.6|12
1611718200000|2021-01-27 03:30:00|1379.2|1378.2|1379.3|1378.3|1379.4|1378.4|1379.1|1378.1|7
1611718500000|2021-01-27 03:35:00|1381.3|1380.3|1380.1|1379.1|1381.3|1380.3|1379.9|1378.9|4
1611718800000|2021-01-27 03:40:00|1380.5|1379.5|1379.1|1378.1|1380.6|1379.6|1379.1|1378.1|18
1611719100000|2021-01-27 03:45:00|1379.3|1378.3|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|3
1611719400000|2021-01-27 03:50:00|1379.8|1378.8|1380.1|1379.1|1380.1|1379.1|1379.8|1378.8|4
1611719700000|2021-01-27 03:55:00|1379.4|1378.4|1378.7|1377.7|1379.4|1378.4|1378.7|1377.7|26
1611720000000|2021-01-27 04:00:00|1379|1378|1378.7|1377.7|1379.1|1378.1|1378.7|1377.7|15
1611720300000|2021-01-27 04:05:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|3
1611720600000|2021-01-27 04:10:00|1379|1378|1379|1378|1379.1|1378.1|1378.9|1377.9|13
1611720900000|2021-01-27 04:15:00|1378.6|1377.6|1378.2|1377.2|1378.7|1377.7|1378.2|1377.2|59
1611721200000|2021-01-27 04:20:00|1378.3|1377.3|1378.1|1377.1|1378.6|1377.6|1377.9|1376.9|51
1611721500000|2021-01-27 04:25:00|1378.8|1377.8|1378.7|1377.7|1378.8|1377.8|1378.7|1377.7|7
1611721800000|2021-01-27 04:30:00|1378.1|1377.1|1378.8|1377.8|1378.8|1377.8|1378.1|1377.1|7
1611722100000|2021-01-27 04:35:00|1378.1|1377.1|1378.5|1377.5|1378.5|1377.5|1377.9|1376.9|11
1611722400000|2021-01-27 04:40:00|1377.9|1376.9|1378.9|1377.9|1378.9|1377.9|1377.9|1376.9|8
1611722700000|2021-01-27 04:45:00|1378.7|1377.7|1378.5|1377.5|1378.9|1377.9|1378.4|1377.4|10
1611723000000|2021-01-27 04:50:00|1378.1|1377.1|1378.3|1377.3|1378.3|1377.3|1378.1|1377.1|7
1611723300000|2021-01-27 04:55:00|1378.4|1377.4|1379.3|1378.3|1379.7|1378.7|1378.4|1377.4|22
1611723600000|2021-01-27 05:00:00|1379|1378|1380.3|1379.3|1380.6|1379.6|1378.7|1377.7|11
1611723900000|2021-01-27 05:05:00|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|3
1611724200000|2021-01-27 05:10:00|1381.7|1380.7|1381.6|1380.6|1382.4|1381.4|1381.6|1380.6|12
1611724500000|2021-01-27 05:15:00|1380.7|1379.7|1381.5|1380.5|1381.6|1380.6|1380.7|1379.7|6
1611724800000|2021-01-27 05:20:00|1381.1|1380.1|1381|1380|1381.5|1380.5|1380.8|1379.8|10
1611725100000|2021-01-27 05:25:00|1380.6|1379.6|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|7
1611725400000|2021-01-27 05:30:00|1381|1380|1379.7|1378.7|1381.2|1380.2|1379.7|1378.7|8
1611725700000|2021-01-27 05:35:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1
1611726000000|2021-01-27 05:40:00|1380.1|1379.1|1380.2|1379.2|1380.2|1379.2|1380.1|1379.1|2
1611726300000|2021-01-27 05:45:00|1380.7|1379.7|1380.9|1379.9|1380.9|1379.9|1380.6|1379.6|11
1611726600000|2021-01-27 05:50:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.8|1379.8|5
1611726900000|2021-01-27 05:55:00|1381.9|1380.9|1382.2|1381.2|1382.2|1381.2|1381.9|1380.9|2
1611727200000|2021-01-27 06:00:00|1382.5|1381.5|1381|1380|1382.5|1381.5|1380.9|1379.9|13
1611727500000|2021-01-27 06:05:00|1381.2|1380.2|1380.3|1379.3|1381.4|1380.4|1380.3|1379.3|12
1611727800000|2021-01-27 06:10:00|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|4
1611728100000|2021-01-27 06:15:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|5
1611728700000|2021-01-27 06:25:00|1378.3|1377.3|1378.2|1377.2|1378.3|1377.3|1378.2|1377.2|9
1611729000000|2021-01-27 06:30:00|1377.7|1376.7|1379.6|1378.6|1379.6|1378.6|1377.7|1376.7|31
1611729300000|2021-01-27 06:35:00|1380.2|1379.2|1380.9|1379.9|1380.9|1379.9|1380.2|1379.2|35
1611729600000|2021-01-27 06:40:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|12
1611729900000|2021-01-27 06:45:00|1380.6|1379.6|1379.8|1378.8|1380.6|1379.6|1379.8|1378.8|2
1611730200000|2021-01-27 06:50:00|1380.3|1379.3|1380.2|1379.2|1380.3|1379.3|1380.2|1379.2|2
1611730500000|2021-01-27 06:55:00|1381|1380|1380.6|1379.6|1381.1|1380.1|1380.5|1379.5|8
1611730800000|2021-01-27 07:00:00|1380.4|1379.4|1380.5|1379.5|1380.6|1379.6|1380|1379|72
1611731100000|2021-01-27 07:05:00|1380.6|1379.6|1379.4|1378.4|1380.6|1379.6|1379.4|1378.4|12
1611731400000|2021-01-27 07:10:00|1379.6|1378.6|1379.9|1378.9|1380|1379|1379.4|1378.4|46
1611731700000|2021-01-27 07:15:00|1379.7|1378.7|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|29
1611732000000|2021-01-27 07:20:00|1380.2|1379.2|1378.8|1377.8|1380.3|1379.3|1378.8|1377.8|10
1611732300000|2021-01-27 07:25:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|10
1611732600000|2021-01-27 07:30:00|1378.9|1377.9|1378.6|1377.6|1378.9|1377.9|1378.1|1377.1|42
1611732900000|2021-01-27 07:35:00|1378.3|1377.3|1378.8|1377.8|1379.2|1378.2|1378.3|1377.3|32
1611733200000|2021-01-27 07:40:00|1378.7|1377.7|1378.7|1377.7|1378.7|1377.7|1378.6|1377.6|3
1611733500000|2021-01-27 07:45:00|1378.3|1377.3|1378.4|1377.4|1378.9|1377.9|1378.2|1377.2|17
1611733800000|2021-01-27 07:50:00|1378.3|1377.3|1378.2|1377.2|1378.5|1377.5|1378.2|1377.2|16
1611734100000|2021-01-27 07:55:00|1377.6|1376.6|1378.1|1377.1|1378.3|1377.3|1377|1376|64
1611734400000|2021-01-27 08:00:00|1378.4|1377.4|1375.2|1374.2|1378.4|1377.4|1374.9|1373.9|392
1611734700000|2021-01-27 08:05:00|1375.3|1374.3|1376.7|1375.7|1377|1376|1374.7|1373.7|413
1611735000000|2021-01-27 08:10:00|1376.9|1375.9|1375.6|1374.6|1376.9|1375.9|1374.9|1373.9|355
1611735300000|2021-01-27 08:15:00|1375.2|1374.2|1375.8|1374.8|1376.5|1375.5|1375.1|1374.1|149
1611735600000|2021-01-27 08:20:00|1375.9|1374.9|1375.2|1374.2|1376.2|1375.2|1374.8|1373.8|151
1611735900000|2021-01-27 08:25:00|1375.1|1374.1|1374.4|1373.4|1375.7|1374.7|1374.3|1373.3|273
1611736200000|2021-01-27 08:30:00|1374.5|1373.5|1374.7|1373.7|1374.9|1373.9|1374.2|1373.2|202
1611736500000|2021-01-27 08:35:00|1374.6|1373.6|1374.8|1373.8|1375.1|1374.1|1374.3|1373.3|204
1611736800000|2021-01-27 08:40:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374|1373|118
1611737100000|2021-01-27 08:45:00|1374.1|1373.1|1373.9|1372.9|1374.1|1373.1|1373.4|1372.4|188
1611737400000|2021-01-27 08:50:00|1374|1373|1373.1|1372.1|1374.1|1373.1|1372.9|1371.9|448
1611737700000|2021-01-27 08:55:00|1373|1372|1372.8|1371.8|1373.1|1372.1|1372.2|1371.2|534
1611738000000|2021-01-27 09:00:00|1372.7|1371.7|1373.9|1372.9|1374.4|1373.4|1372.7|1371.7|122
1611738300000|2021-01-27 09:05:00|1373.8|1372.8|1373.1|1372.1|1373.9|1372.9|1372.9|1371.9|337
1611738600000|2021-01-27 09:10:00|1373|1372|1372.6|1371.6|1373.8|1372.8|1372.5|1371.5|281
1611738900000|2021-01-27 09:15:00|1372.7|1371.7|1373.8|1372.8|1373.8|1372.8|1372.7|1371.7|303
1611739200000|2021-01-27 09:20:00|1373.6|1372.6|1373.8|1372.8|1374.1|1373.1|1373.5|1372.5|185
1611739500000|2021-01-27 09:25:00|1374|1373|1373.8|1372.8|1374.1|1373.1|1373.6|1372.6|134
1611739800000|2021-01-27 09:30:00|1373.7|1372.7|1373.8|1372.8|1373.9|1372.9|1373.5|1372.5|139
1611740100000|2021-01-27 09:35:00|1373.9|1372.9|1372.7|1371.7|1374|1373|1372.7|1371.7|561
1611740400000|2021-01-27 09:40:00|1372.6|1371.6|1372.4|1371.4|1372.9|1371.9|1372.4|1371.4|167
1611740700000|2021-01-27 09:45:00|1372.5|1371.5|1372.1|1371.1|1372.7|1371.7|1372.1|1371.1|119
1611741000000|2021-01-27 09:50:00|1372.2|1371.2|1372|1371|1372.3|1371.3|1371.8|1370.8|156
1611741300000|2021-01-27 09:55:00|1371.9|1370.9|1371.5|1370.5|1372.1|1371.1|1371.5|1370.5|418
1611741600000|2021-01-27 10:00:00|1371.6|1370.6|1370.8|1369.8|1371.6|1370.6|1370.8|1369.8|326
1611741900000|2021-01-27 10:05:00|1370.5|1369.5|1370.4|1369.4|1370.9|1369.9|1370.1|1369.1|245
1611742200000|2021-01-27 10:10:00|1370.3|1369.3|1369.1|1368.1|1370.3|1369.3|1368.5|1367.5|947
1611742500000|2021-01-27 10:15:00|1369|1368|1369.6|1368.6|1369.6|1368.6|1368.6|1367.6|564
1611742800000|2021-01-27 10:20:00|1369.4|1368.4|1369.3|1368.3|1369.8|1368.8|1369.1|1368.1|204
1611743100000|2021-01-27 10:25:00|1369.2|1368.2|1369.2|1368.2|1369.7|1368.7|1369.1|1368.1|252
1611743400000|2021-01-27 10:30:00|1369.3|1368.3|1370.2|1369.2|1370.4|1369.4|1368.9|1367.9|201
1611743700000|2021-01-27 10:35:00|1370.1|1369.1|1369|1368|1370.3|1369.3|1368.8|1367.8|111
1611744000000|2021-01-27 10:40:00|1369.1|1368.1|1368.8|1367.8|1369.9|1368.9|1368.7|1367.7|119
1611744300000|2021-01-27 10:45:00|1368.7|1367.7|1368.7|1367.7|1369.1|1368.1|1368.5|1367.5|135
1611744600000|2021-01-27 10:50:00|1368.6|1367.6|1368.5|1367.5|1369|1368|1368.5|1367.5|80
1611744900000|2021-01-27 10:55:00|1368.4|1367.4|1368.8|1367.8|1369.2|1368.2|1368.4|1367.4|350
1611745200000|2021-01-27 11:00:00|1368.9|1367.9|1366.7|1365.7|1368.9|1367.9|1365.9|1364.9|382
1611745500000|2021-01-27 11:05:00|1366.8|1365.8|1367.2|1366.2|1367.2|1366.2|1366|1365|304
1611745800000|2021-01-27 11:10:00|1367.3|1366.3|1366.8|1365.8|1367.3|1366.3|1366.3|1365.3|233
1611746100000|2021-01-27 11:15:00|1366.9|1365.9|1367.2|1366.2|1367.2|1366.2|1366.5|1365.5|102
1611746400000|2021-01-27 11:20:00|1367|1366|1366.9|1365.9|1367.4|1366.4|1366.9|1365.9|135
1611746700000|2021-01-27 11:25:00|1366.8|1365.8|1366.6|1365.6|1366.8|1365.8|1366|1365|246
1611747000000|2021-01-27 11:30:00|1366.5|1365.5|1365.8|1364.8|1366.7|1365.7|1365.8|1364.8|268
1611747300000|2021-01-27 11:35:00|1365.9|1364.9|1364.8|1363.8|1365.9|1364.9|1363.9|1362.9|456
1611747600000|2021-01-27 11:40:00|1364.7|1363.7|1363.5|1362.5|1364.7|1363.7|1362.8|1361.8|525
1611747900000|2021-01-27 11:45:00|1363.6|1362.6|1360.7|1359.7|1363.8|1362.8|1359.5|1358.5|892
1611748200000|2021-01-27 11:50:00|1360.8|1359.8|1362.2|1361.2|1362.5|1361.5|1360.1|1359.1|265
1611748500000|2021-01-27 11:55:00|1362.3|1361.3|1361.6|1360.6|1362.6|1361.6|1361.6|1360.6|297
1611748800000|2021-01-27 12:00:00|1361.7|1360.7|1364|1363|1364.3|1363.3|1361.7|1360.7|415
1611749100000|2021-01-27 12:05:00|1363.8|1362.8|1364.1|1363.1|1365.1|1364.1|1363.1|1362.1|370
1611749400000|2021-01-27 12:10:00|1363.9|1362.9|1362.8|1361.8|1363.9|1362.9|1362|1361|368
1611749700000|2021-01-27 12:15:00|1362.5|1361.5|1362.3|1361.3|1364.3|1363.3|1361.5|1360.5|818
1611750000000|2021-01-27 12:20:00|1362.1|1361.1|1362.5|1361.5|1362.5|1361.5|1361.3|1360.3|545
1611750300000|2021-01-27 12:25:00|1362.6|1361.6|1362.6|1361.6|1362.7|1361.7|1361.5|1360.5|307
1611750600000|2021-01-27 12:30:00|1362.8|1361.8|1362|1361|1363.6|1362.6|1361.4|1360.4|439
1611750900000|2021-01-27 12:35:00|1361.9|1360.9|1361.2|1360.2|1362.6|1361.6|1360.8|1359.8|225
1611751200000|2021-01-27 12:40:00|1361.5|1360.5|1360.5|1359.5|1361.7|1360.7|1360.1|1359.1|367
1611751500000|2021-01-27 12:45:00|1360.6|1359.6|1361.8|1360.8|1362|1361|1360|1359|323
1611751800000|2021-01-27 12:50:00|1361.9|1360.9|1360|1359|1361.9|1360.9|1359.8|1358.8|367
1611752100000|2021-01-27 12:55:00|1359.8|1358.8|1358.4|1357.4|1359.9|1358.9|1358.4|1357.4|904
1611752400000|2021-01-27 13:00:00|1358.3|1357.3|1357.7|1356.7|1358.6|1357.6|1357.5|1356.5|347
1611752700000|2021-01-27 13:05:00|1357.8|1356.8|1358.9|1357.9|1359.3|1358.3|1357.4|1356.4|167
1611753000000|2021-01-27 13:10:00|1358.7|1357.7|1359.4|1358.4|1359.4|1358.4|1358.3|1357.3|330
1611753300000|2021-01-27 13:15:00|1359.6|1358.6|1361|1360|1361.6|1360.6|1359.5|1358.5|420
1611753600000|2021-01-27 13:20:00|1360.9|1359.9|1360.8|1359.8|1361.1|1360.1|1360.2|1359.2|304
1611753900000|2021-01-27 13:25:00|1360.7|1359.7|1359.9|1358.9|1361.1|1360.1|1359.7|1358.7|453
1611754200000|2021-01-27 13:30:00|1360|1359|1358.5|1357.5|1360.3|1359.3|1358|1357|897
1611754500000|2021-01-27 13:35:00|1358.6|1357.6|1357.1|1356.1|1358.6|1357.6|1357.1|1356.1|625
1611754800000|2021-01-27 13:40:00|1357|1356|1358.4|1357.4|1359.2|1358.2|1356.9|1355.9|714
1611755100000|2021-01-27 13:45:00|1358.3|1357.3|1358.7|1357.7|1359.3|1358.3|1358|1357|442
1611755400000|2021-01-27 13:50:00|1358.8|1357.8|1359.2|1358.2|1359.6|1358.6|1358.8|1357.8|504
1611755700000|2021-01-27 13:55:00|1359.3|1358.3|1360.1|1359.1|1360.3|1359.3|1358.8|1357.8|463
1611756000000|2021-01-27 14:00:00|1360|1359|1360.2|1359.2|1361|1360|1360|1359|288
1611756300000|2021-01-27 14:05:00|1360.1|1359.1|1358.2|1357.2|1360.2|1359.2|1357.9|1356.9|686
1611756600000|2021-01-27 14:10:00|1358.1|1357.1|1357.2|1356.2|1358.1|1357.1|1357.1|1356.1|435
1611756900000|2021-01-27 14:15:00|1357.3|1356.3|1359.1|1358.1|1359.1|1358.1|1356.8|1355.8|477
1611757200000|2021-01-27 14:20:00|1359.2|1358.2|1358.7|1357.7|1359.3|1358.3|1358.5|1357.5|408
1611757500000|2021-01-27 14:25:00|1358.8|1357.8|1361|1360|1361.6|1360.6|1358.6|1357.6|1289
1611757800000|2021-01-27 14:30:00|1360.7|1360.2|1358.1|1357.6|1362.4|1361.9|1356.9|1356.4|5289
1611758100000|2021-01-27 14:35:00|1358.2|1357.7|1356.4|1355.9|1358.2|1357.7|1355.1|1354.6|3933
1611758400000|2021-01-27 14:40:00|1356.1|1355.6|1352.1|1351.6|1356.1|1355.6|1351.9|1351.4|2560
1611758700000|2021-01-27 14:45:00|1352.2|1351.7|1353.1|1352.6|1355.1|1354.6|1351.6|1351.1|2704
1611759000000|2021-01-27 14:50:00|1353|1352.5|1353.3|1352.8|1353.3|1352.8|1350.7|1350.2|3092
1611759300000|2021-01-27 14:55:00|1353.2|1352.7|1354.5|1354|1356.5|1356|1353|1352.5|3243
1611759600000|2021-01-27 15:00:00|1354.4|1353.9|1358.1|1357.6|1358.5|1358|1353.9|1353.4|2476
1611759900000|2021-01-27 15:05:00|1358.2|1357.7|1358.8|1358.3|1359.2|1358.7|1357.3|1356.8|1049
1611760200000|2021-01-27 15:10:00|1358.7|1358.2|1357.6|1357.1|1359.4|1358.9|1357.3|1356.8|1802
1611760500000|2021-01-27 15:15:00|1357.5|1357|1359.6|1359.1|1359.9|1359.4|1357.1|1356.6|1850
1611760800000|2021-01-27 15:20:00|1359.7|1359.2|1362.2|1361.7|1362.3|1361.8|1359.7|1359.2|1443
1611761100000|2021-01-27 15:25:00|1362.1|1361.6|1362|1361.5|1363.3|1362.8|1361.7|1361.2|1449
1611761400000|2021-01-27 15:30:00|1362.2|1361.7|1361.9|1361.4|1364|1363.5|1360.2|1359.7|1177
1611761700000|2021-01-27 15:35:00|1361.8|1361.3|1361.2|1360.7|1362.1|1361.6|1360.5|1360|992
1611762000000|2021-01-27 15:40:00|1361.3|1360.8|1362.3|1361.8|1362.9|1362.4|1360.9|1360.4|761
1611762300000|2021-01-27 15:45:00|1362.4|1361.9|1363.4|1362.9|1363.6|1363.1|1362.1|1361.6|571
1611762600000|2021-01-27 15:50:00|1363.5|1363|1363.4|1362.9|1364.1|1363.6|1362.4|1361.9|734
1611762900000|2021-01-27 15:55:00|1363.3|1362.8|1363.9|1363.4|1364.3|1363.8|1363.1|1362.6|783
1611763200000|2021-01-27 16:00:00|1363.8|1363.3|1363.1|1362.6|1363.8|1363.3|1362.4|1361.9|1058
1611763500000|2021-01-27 16:05:00|1363|1362.5|1361.6|1361.1|1363.5|1363|1361.3|1360.8|1105
1611763800000|2021-01-27 16:10:00|1361.7|1361.2|1361.3|1360.8|1362.3|1361.8|1360.9|1360.4|676
1611764100000|2021-01-27 16:15:00|1361.2|1360.7|1359.9|1359.4|1361.7|1361.2|1359.7|1359.2|807
1611764400000|2021-01-27 16:20:00|1360|1359.5|1360.5|1360|1361|1360.5|1359.7|1359.2|682
1611764700000|2021-01-27 16:25:00|1360.3|1359.8|1360.9|1360.4|1361.5|1361|1360.2|1359.7|680
1611765000000|2021-01-27 16:30:00|1361.1|1360.6|1359.9|1359.4|1361.6|1361.1|1359.9|1359.4|999
1611765300000|2021-01-27 16:35:00|1360.1|1359.6|1361|1360.5|1361.6|1361.1|1359.8|1359.3|653
1611765600000|2021-01-27 16:40:00|1360.9|1360.4|1361.1|1360.6|1361.6|1361.1|1360.7|1360.2|480
1611765900000|2021-01-27 16:45:00|1361.2|1360.7|1359.9|1359.4|1362.1|1361.6|1359.9|1359.4|1109
1611766200000|2021-01-27 16:50:00|1360|1359.5|1359.7|1359.2|1360.6|1360.1|1359.6|1359.1|648
1611766500000|2021-01-27 16:55:00|1359.8|1359.3|1358.4|1357.9|1360|1359.5|1358|1357.5|761
1611766800000|2021-01-27 17:00:00|1358.3|1357.8|1357.8|1357.3|1359|1358.5|1357.7|1357.2|1043
1611767100000|2021-01-27 17:05:00|1357.9|1357.4|1360|1359.5|1360.2|1359.7|1357.9|1357.4|607
1611767400000|2021-01-27 17:10:00|1360.1|1359.6|1362.5|1362|1362.6|1362.1|1360|1359.5|714
1611767700000|2021-01-27 17:15:00|1362.4|1361.9|1361.9|1361.4|1362.8|1362.3|1361.8|1361.3|704
1611768000000|2021-01-27 17:20:00|1361.8|1361.3|1362.2|1361.7|1362.4|1361.9|1361.6|1361.1|332
1611768300000|2021-01-27 17:25:00|1362.3|1361.8|1362.2|1361.7|1362.8|1362.3|1361.9|1361.4|414
1611768600000|2021-01-27 17:30:00|1362.3|1361.8|1361.5|1361|1362.6|1362.1|1361.4|1360.9|486
1611768900000|2021-01-27 17:35:00|1361.6|1361.1|1362.3|1361.8|1362.3|1361.8|1360.5|1360|595
1611769200000|2021-01-27 17:40:00|1362.4|1361.9|1363.8|1363.3|1363.9|1363.4|1362.2|1361.7|417
1611769500000|2021-01-27 17:45:00|1363.7|1363.2|1364.3|1363.8|1364.3|1363.8|1363.2|1362.7|478
1611769800000|2021-01-27 17:50:00|1364.2|1363.7|1364.6|1364.1|1365.1|1364.6|1363.7|1363.2|492
1611770100000|2021-01-27 17:55:00|1364.7|1364.2|1364.6|1364.1|1365.1|1364.6|1364.2|1363.7|335
1611770400000|2021-01-27 18:00:00|1364.9|1364.4|1364.3|1363.8|1365.4|1364.9|1364.3|1363.8|462
1611770700000|2021-01-27 18:05:00|1364.4|1363.9|1363.8|1363.3|1364.4|1363.9|1363.4|1362.9|365
1611771000000|2021-01-27 18:10:00|1363.7|1363.2|1363.1|1362.6|1363.9|1363.4|1362.6|1362.1|407
1611771300000|2021-01-27 18:15:00|1363.2|1362.7|1363.6|1363.1|1363.9|1363.4|1362.6|1362.1|347
1611771600000|2021-01-27 18:20:00|1363.5|1363|1363.8|1363.3|1363.9|1363.4|1363.1|1362.6|384
1611771900000|2021-01-27 18:25:00|1363.9|1363.4|1365.1|1364.6|1365.7|1365.2|1363.8|1363.3|601
1611772200000|2021-01-27 18:30:00|1365|1364.5|1365.1|1364.6|1365.5|1365|1364.5|1364|528
1611772500000|2021-01-27 18:35:00|1365|1364.5|1364.5|1364|1365.3|1364.8|1364.2|1363.7|440
1611772800000|2021-01-27 18:40:00|1364.6|1364.1|1363.5|1363|1364.6|1364.1|1363.5|1363|591
1611773100000|2021-01-27 18:45:00|1363.3|1362.8|1363.4|1362.9|1364|1363.5|1363.2|1362.7|821
1611773400000|2021-01-27 18:50:00|1363.3|1362.8|1363.8|1363.3|1363.9|1363.4|1363.2|1362.7|347
1611773700000|2021-01-27 18:55:00|1363.7|1363.2|1363.7|1363.2|1364.1|1363.6|1362.6|1362.1|699
1611774000000|2021-01-27 19:00:00|1363.9|1363.4|1364.2|1363.7|1365.8|1365.3|1363.3|1362.8|941
1611774300000|2021-01-27 19:05:00|1364.1|1363.6|1363|1362.5|1364.1|1363.6|1362.4|1361.9|888
1611774600000|2021-01-27 19:10:00|1363.1|1362.6|1362.6|1362.1|1363.4|1362.9|1362.5|1362|520
1611774900000|2021-01-27 19:15:00|1362.5|1362|1360.6|1360.1|1362.5|1362|1359.8|1359.3|898
1611775200000|2021-01-27 19:20:00|1360.7|1360.2|1360.1|1359.6|1360.8|1360.3|1359.5|1359|949
1611775500000|2021-01-27 19:25:00|1360.2|1359.7|1359.6|1359.1|1360.8|1360.3|1359.5|1359|760
1611775800000|2021-01-27 19:30:00|1359.5|1359|1356.7|1356.2|1359.8|1359.3|1356.7|1356.2|987
1611776100000|2021-01-27 19:35:00|1356.8|1356.3|1356.8|1356.3|1357.5|1357|1355.7|1355.2|1442
1611776400000|2021-01-27 19:40:00|1356.7|1356.2|1358.5|1358|1359|1358.5|1356.2|1355.7|950
1611776700000|2021-01-27 19:45:00|1358.3|1357.8|1357.5|1357|1359.3|1358.8|1356.8|1356.3|1783
1611777000000|2021-01-27 19:50:00|1357.6|1357.1|1356|1355.5|1358.1|1357.6|1355|1354.5|1511
1611777300000|2021-01-27 19:55:00|1355.9|1355.4|1355.4|1354.9|1357|1356.5|1354.8|1354.3|1090
1611777600000|2021-01-27 20:00:00|1355.6|1355.1|1356.3|1355.8|1356.9|1356.4|1354.1|1353.6|837
1611777900000|2021-01-27 20:05:00|1356.2|1355.7|1355.3|1354.8|1357|1356.5|1355.1|1354.6|603
1611778200000|2021-01-27 20:10:00|1355.5|1355|1356.6|1356.1|1356.8|1356.3|1354.7|1354.2|849
1611778500000|2021-01-27 20:15:00|1356.7|1356.2|1355.4|1354.9|1357.3|1356.8|1355.3|1354.8|525
1611778800000|2021-01-27 20:20:00|1355.3|1354.8|1353.4|1352.9|1355.6|1355.1|1353.2|1352.7|574
1611779100000|2021-01-27 20:25:00|1353.5|1353|1352.7|1352.2|1354.8|1354.3|1352|1351.5|1342
1611779400000|2021-01-27 20:30:00|1352.6|1352.1|1352|1351.5|1353.9|1353.4|1351.9|1351.4|953
1611779700000|2021-01-27 20:35:00|1352.1|1351.6|1352.3|1351.8|1352.8|1352.3|1350.7|1350.2|2535
1611780000000|2021-01-27 20:40:00|1352.2|1351.7|1351.9|1351.4|1352.7|1352.2|1351.5|1351|1162
1611780300000|2021-01-27 20:45:00|1351.7|1351.2|1352.2|1351.7|1352.6|1352.1|1351.2|1350.7|1852
1611780600000|2021-01-27 20:50:00|1352.1|1351.6|1351.8|1351.3|1352.8|1352.3|1351.5|1351|2509
1611780900000|2021-01-27 20:55:00|1351.7|1351.2|1350.9|1350.4|1352.4|1351.9|1350.1|1349.6|8356
1611781200000|2021-01-27 21:00:00|1351.4|1350.6|1353.4|1352.4|1353.4|1352.4|1351.2|1350.2|1859
1611781500000|2021-01-27 21:05:00|1353.3|1352.3|1349.9|1348.9|1353.6|1352.6|1349.4|1348.4|512
1611781800000|2021-01-27 21:10:00|1349.6|1348.6|1348.3|1347.3|1349.7|1348.7|1348.3|1347.3|133
1611782100000|2021-01-27 21:15:00|1348.2|1347.2|1348.2|1347.2|1348.2|1347.2|1348.2|1347.2|5
1611782400000|2021-01-27 21:20:00|1348.6|1347.6|1350.2|1349.2|1350.2|1349.2|1348.4|1347.4|62
1611782700000|2021-01-27 21:25:00|1351.6|1350.6|1352.1|1351.1|1352.1|1351.1|1350.7|1349.7|51
1611783000000|2021-01-27 21:30:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.6|1350.6|7
1611783300000|2021-01-27 21:35:00|1350.1|1349.1|1352.8|1351.8|1352.8|1351.8|1350.1|1349.1|37
1611783600000|2021-01-27 21:40:00|1353.7|1352.7|1352.1|1351.1|1354.6|1353.6|1348.5|1347.5|177
1611783900000|2021-01-27 21:45:00|1351.5|1350.5|1351.6|1350.6|1351.9|1350.9|1351.5|1350.5|16
1611784200000|2021-01-27 21:50:00|||||||||39
1611784500000|2021-01-27 21:55:00|1351.5|1350.5|1354|1353|1354|1353|1351.5|1350.5|40
1611788100000|2021-01-27 22:55:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|12
1611788400000|2021-01-27 23:00:00|1350|1348|1349.7|1347.7|1351.3|1349.3|1348.6|1346.6|0
1611788700000|2021-01-27 23:05:00|1350|1348|1344.4|1342.4|1350.2|1348.2|1344.2|1342.2|0
1611789000000|2021-01-27 23:10:00|1344.7|1342.7|1344.6|1342.6|1344.8|1342.8|1343.9|1341.9|0
1611789300000|2021-01-27 23:15:00|1344.8|1342.8|1342.1|1340.1|1344.8|1342.8|1341.1|1339.1|0
1611789600000|2021-01-27 23:20:00|1342|1340|1343.1|1341.1|1344|1342|1341.8|1339.8|0
1611789900000|2021-01-27 23:25:00|1343.2|1341.2|1344.1|1342.1|1344.8|1342.8|1343|1341|0
1611790200000|2021-01-27 23:30:00|1344.2|1342.2|1343.1|1341.1|1344.8|1342.8|1342.7|1340.7|0
1611790500000|2021-01-27 23:35:00|1343.2|1341.2|1341.9|1339.9|1343.6|1341.6|1340|1338|0
1611790800000|2021-01-27 23:40:00|1342.1|1340.1|1341.3|1339.3|1342.1|1340.1|1340.3|1338.3|0
1611791100000|2021-01-27 23:45:00|1341.4|1339.4|1343.5|1341.5|1343.9|1341.9|1341.3|1339.3|0
1611791400000|2021-01-27 23:50:00|1343.3|1341.3|1342.4|1340.4|1343.5|1341.5|1341.1|1339.1|0
1611791700000|2021-01-27 23:55:00|1342.5|1340.5|1340.6|1338.6|1343.4|1341.4|1338.8|1336.8|0
1611792000000|2021-01-28 00:00:00|1340.8|1338.8|1344.1|1342.1|1344.4|1342.4|1340.8|1338.8|0
1611792300000|2021-01-28 00:05:00|1344|1342|1343.5|1341.5|1345.3|1343.3|1342.5|1340.5|0
1611792600000|2021-01-28 00:10:00|1343.4|1341.4|1343.5|1341.5|1344|1342|1342.5|1340.5|0
1611792900000|2021-01-28 00:15:00|1343.6|1341.6|1344.8|1342.8|1345.1|1343.1|1343.2|1341.2|0
1611793200000|2021-01-28 00:20:00|1344.7|1342.7|1343.7|1341.7|1345.2|1343.2|1343.3|1341.3|0
1611793500000|2021-01-28 00:25:00|1343.6|1341.6|1343.7|1341.7|1344.4|1342.4|1342.8|1340.8|0
1611793800000|2021-01-28 00:30:00|1343.8|1341.8|1345.7|1343.7|1346.8|1344.8|1343.2|1341.2|0
1611794100000|2021-01-28 00:35:00|1345.8|1343.8|1346.6|1344.6|1346.7|1344.7|1345|1343|0
1611794400000|2021-01-28 00:40:00|1346.5|1344.5|1347.7|1345.7|1347.8|1345.8|1346.3|1344.3|0
1611794700000|2021-01-28 00:45:00|1347.6|1345.6|1347.1|1345.1|1347.6|1345.6|1346.5|1344.5|0
1611795000000|2021-01-28 00:50:00|1346.9|1344.9|1346.7|1344.7|1347.3|1345.3|1346.5|1344.5|0
1611795300000|2021-01-28 00:55:00|1346.8|1344.8|1346.9|1344.9|1347.4|1345.4|1346.5|1344.5|0
1611795600000|2021-01-28 01:00:00|1349|1348|1346.2|1345.2|1349|1348|1346.2|1345.2|20
1611795900000|2021-01-28 01:05:00|1347.7|1346.7|1348.9|1347.9|1349.9|1348.9|1347.5|1346.5|98
1611796200000|2021-01-28 01:10:00|1349.4|1348.4|1350.1|1349.1|1351.4|1350.4|1349.4|1348.4|136
1611796500000|2021-01-28 01:15:00|1350.7|1349.7|1351.8|1350.8|1351.8|1350.8|1350.1|1349.1|66
1611796800000|2021-01-28 01:20:00|1352.4|1351.4|1352.4|1351.4|1352.8|1351.8|1352|1351|48
1611797100000|2021-01-28 01:25:00|1352.3|1351.3|1353.6|1352.6|1354|1353|1350.9|1349.9|117
1611797400000|2021-01-28 01:30:00|1353.5|1352.5|1349.9|1348.9|1353.8|1352.8|1349.8|1348.8|128
1611797700000|2021-01-28 01:35:00|1349.7|1348.7|1353.7|1352.7|1353.7|1352.7|1348.9|1347.9|119
1611798000000|2021-01-28 01:40:00|1354.1|1353.1|1359|1358|1359|1358|1353.9|1352.9|396
1611798300000|2021-01-28 01:45:00|1359.6|1358.6|1359|1358|1359.6|1358.6|1358.4|1357.4|61
1611798600000|2021-01-28 01:50:00|1359.5|1358.5|1363.4|1362.4|1363.4|1362.4|1359.5|1358.5|214
1611798900000|2021-01-28 01:55:00|1363.1|1362.1|1360.4|1359.4|1364|1363|1359.9|1358.9|103
1611799200000|2021-01-28 02:00:00|1359.5|1358.5|1360.9|1359.9|1361.2|1360.2|1359.2|1358.2|36
1611799500000|2021-01-28 02:05:00|1359.8|1358.8|1357.2|1356.2|1359.8|1358.8|1356.9|1355.9|40
1611799800000|2021-01-28 02:10:00|1357|1356|1356.8|1355.8|1357.5|1356.5|1356.2|1355.2|17
1611800100000|2021-01-28 02:15:00|1357|1356|1355.9|1354.9|1357.7|1356.7|1355.9|1354.9|26
1611800400000|2021-01-28 02:20:00|1355.6|1354.6|1354.4|1353.4|1356.9|1355.9|1354.3|1353.3|47
1611800700000|2021-01-28 02:25:00|1353.9|1352.9|1352.5|1351.5|1354.1|1353.1|1352.2|1351.2|85
1611801000000|2021-01-28 02:30:00|1352.1|1351.1|1350.7|1349.7|1352.1|1351.1|1349.6|1348.6|73
1611801300000|2021-01-28 02:35:00|1350.6|1349.6|1349.3|1348.3|1350.6|1349.6|1348.8|1347.8|78
1611801600000|2021-01-28 02:40:00|1349.2|1348.2|1348|1347|1349.8|1348.8|1348|1347|88
1611801900000|2021-01-28 02:45:00|1347.5|1346.5|1345.9|1344.9|1348.3|1347.3|1345.9|1344.9|52
1611802200000|2021-01-28 02:50:00|1345.4|1344.4|1343.9|1342.9|1345.7|1344.7|1343.9|1342.9|33
1611802500000|2021-01-28 02:55:00|1343.6|1342.6|1348.5|1347.5|1348.6|1347.6|1343.6|1342.6|65
1611802800000|2021-01-28 03:00:00|1348.7|1347.7|1346.1|1345.1|1348.7|1347.7|1346.1|1345.1|11
1611803100000|2021-01-28 03:05:00|1346|1345|1343.9|1342.9|1346|1345|1343.9|1342.9|32
1611803400000|2021-01-28 03:10:00|1344.1|1343.1|1343.6|1342.6|1344.5|1343.5|1342.8|1341.8|57
1611803700000|2021-01-28 03:15:00|1343.5|1342.5|1346.4|1345.4|1346.7|1345.7|1343.5|1342.5|52
1611804000000|2021-01-28 03:20:00|1346.9|1345.9|1347.2|1346.2|1348.3|1347.3|1346.9|1345.9|53
1611804300000|2021-01-28 03:25:00|1346.2|1345.2|1345.3|1344.3|1346.2|1345.2|1345.1|1344.1|29
1611804600000|2021-01-28 03:30:00|1345.2|1344.2|1346.1|1345.1|1346.4|1345.4|1345.1|1344.1|35
1611804900000|2021-01-28 03:35:00|1345.7|1344.7|1346|1345|1346.4|1345.4|1345|1344|90
1611805200000|2021-01-28 03:40:00|1346.3|1345.3|1345.6|1344.6|1347.2|1346.2|1345.5|1344.5|114
1611805500000|2021-01-28 03:45:00|1345.5|1344.5|1345.1|1344.1|1345.8|1344.8|1344.9|1343.9|50
1611805800000|2021-01-28 03:50:00|1345|1344|1344.5|1343.5|1345|1344|1344.2|1343.2|29
1611806100000|2021-01-28 03:55:00|1344.4|1343.4|1346|1345|1346|1345|1344.2|1343.2|78
1611806400000|2021-01-28 04:00:00|1346.2|1345.2|1346.8|1345.8|1346.9|1345.9|1346.2|1345.2|18
1611806700000|2021-01-28 04:05:00|1346.6|1345.6|1346.5|1345.5|1347.5|1346.5|1346.5|1345.5|26
1611807000000|2021-01-28 04:10:00|1346.6|1345.6|1346.5|1345.5|1346.6|1345.6|1346.4|1345.4|7
1611807300000|2021-01-28 04:15:00|1346.4|1345.4|1346.6|1345.6|1347|1346|1346.4|1345.4|27
1611807600000|2021-01-28 04:20:00|1346.5|1345.5|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|75
1611807900000|2021-01-28 04:25:00|1345.2|1344.2|1344.6|1343.6|1345.2|1344.2|1344.1|1343.1|28
1611808200000|2021-01-28 04:30:00|1344.7|1343.7|1343.8|1342.8|1344.8|1343.8|1343.8|1342.8|16
1611808500000|2021-01-28 04:35:00|1343.9|1342.9|1343.4|1342.4|1343.9|1342.9|1343.4|1342.4|13
1611808800000|2021-01-28 04:40:00|1343.5|1342.5|1344|1343|1344.2|1343.2|1343.5|1342.5|35
1611809100000|2021-01-28 04:45:00|1344.2|1343.2|1345.1|1344.1|1345.3|1344.3|1344.2|1343.2|48
1611809400000|2021-01-28 04:50:00|1345|1344|1343.9|1342.9|1345|1344|1343.7|1342.7|19
1611809700000|2021-01-28 04:55:00|1343.5|1342.5|1343.3|1342.3|1344.1|1343.1|1343.2|1342.2|29
1611810000000|2021-01-28 05:00:00|1343.4|1342.4|1346.2|1345.2|1346.2|1345.2|1343.3|1342.3|111
1611810300000|2021-01-28 05:05:00|1346.4|1345.4|1347|1346|1347|1346|1345.6|1344.6|45
1611810600000|2021-01-28 05:10:00|1346.3|1345.3|1346.6|1345.6|1346.6|1345.6|1345.9|1344.9|41
1611810900000|2021-01-28 05:15:00|1346.8|1345.8|1347.6|1346.6|1347.7|1346.7|1346.7|1345.7|41
1611811200000|2021-01-28 05:20:00|1347.4|1346.4|1346.8|1345.8|1348|1347|1346.8|1345.8|21
1611811500000|2021-01-28 05:25:00|1347|1346|1348|1347|1348.3|1347.3|1346.9|1345.9|43
1611811800000|2021-01-28 05:30:00|1347.2|1346.2|1347|1346|1347.2|1346.2|1346.3|1345.3|49
1611812100000|2021-01-28 05:35:00|1347.2|1346.2|1346|1345|1347.2|1346.2|1346|1345|20
1611812400000|2021-01-28 05:40:00|1346.3|1345.3|1345.8|1344.8|1346.5|1345.5|1345.6|1344.6|24
1611812700000|2021-01-28 05:45:00|1345.2|1344.2|1345|1344|1345.3|1344.3|1345|1344|17
1611813000000|2021-01-28 05:50:00|1344.6|1343.6|1343.8|1342.8|1344.6|1343.6|1343.7|1342.7|38
1611813300000|2021-01-28 05:55:00|1344|1343|1344|1343|1344.6|1343.6|1343.9|1342.9|30
1611813600000|2021-01-28 06:00:00|1343.8|1342.8|1340.5|1339.5|1343.8|1342.8|1340.5|1339.5|99
1611813900000|2021-01-28 06:05:00|1340.7|1339.7|1341|1340|1341.8|1340.8|1340.7|1339.7|76
1611814200000|2021-01-28 06:10:00|1341.1|1340.1|1341.2|1340.2|1341.8|1340.8|1340|1339|109
1611814500000|2021-01-28 06:15:00|1341.3|1340.3|1340.1|1339.1|1341.4|1340.4|1340.1|1339.1|91
1611814800000|2021-01-28 06:20:00|1340|1339|1340|1339|1341|1340|1340|1339|126
1611815100000|2021-01-28 06:25:00|1339.9|1338.9|1340.4|1339.4|1340.4|1339.4|1339.4|1338.4|153
1611815400000|2021-01-28 06:30:00|1340.5|1339.5|1339.5|1338.5|1340.8|1339.8|1339.5|1338.5|133
1611815700000|2021-01-28 06:35:00|1339.6|1338.6|1338.9|1337.9|1339.8|1338.8|1338.9|1337.9|81
1611816000000|2021-01-28 06:40:00|1339.2|1338.2|1339.4|1338.4|1339.5|1338.5|1339|1338|46
1611816300000|2021-01-28 06:45:00|1339.3|1338.3|1338.7|1337.7|1339.4|1338.4|1338.6|1337.6|37
1611816600000|2021-01-28 06:50:00|1338.5|1337.5|1339|1338|1339.5|1338.5|1338.5|1337.5|45
1611816900000|2021-01-28 06:55:00|1339.1|1338.1|1340.9|1339.9|1340.9|1339.9|1339.1|1338.1|70
1611817200000|2021-01-28 07:00:00|1341|1340|1340.1|1339.1|1341.1|1340.1|1339.5|1338.5|175
1611817500000|2021-01-28 07:05:00|1340.2|1339.2|1338.4|1337.4|1341.2|1340.2|1338.4|1337.4|166
1611817800000|2021-01-28 07:10:00|1338.5|1337.5|1339|1338|1339.3|1338.3|1338.3|1337.3|56
1611818100000|2021-01-28 07:15:00|1338.9|1337.9|1337.7|1336.7|1338.9|1337.9|1337.4|1336.4|93
1611818400000|2021-01-28 07:20:00|1337.5|1336.5|1335.3|1334.3|1337.7|1336.7|1334.7|1333.7|560
1611818700000|2021-01-28 07:25:00|1335.4|1334.4|1334.4|1333.4|1336|1335|1334.4|1333.4|241
1611819000000|2021-01-28 07:30:00|1333.9|1332.9|1330.9|1329.9|1333.9|1332.9|1329.8|1328.8|746
1611819300000|2021-01-28 07:35:00|1331.1|1330.1|1331.8|1330.8|1332.4|1331.4|1330.1|1329.1|533
1611819600000|2021-01-28 07:40:00|1332|1331|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|237
1611819900000|2021-01-28 07:45:00|1332.1|1331.1|1336.9|1335.9|1337.3|1336.3|1332|1331|532
1611820200000|2021-01-28 07:50:00|1337|1336|1338|1337|1338.2|1337.2|1336.3|1335.3|212
1611820500000|2021-01-28 07:55:00|1338.1|1337.1|1337.1|1336.1|1338.5|1337.5|1336.8|1335.8|462
1611820800000|2021-01-28 08:00:00|1337.2|1336.2|1336.9|1335.9|1338.9|1337.9|1336.6|1335.6|523
1611821100000|2021-01-28 08:05:00|1337.1|1336.1|1340.3|1339.3|1340.5|1339.5|1336.9|1335.9|774
1611821400000|2021-01-28 08:10:00|1340.4|1339.4|1340.9|1339.9|1341.4|1340.4|1338.7|1337.7|499
1611821700000|2021-01-28 08:15:00|1341.1|1340.1|1338.9|1337.9|1341.7|1340.7|1338.9|1337.9|353
1611822000000|2021-01-28 08:20:00|1339|1338|1339.9|1338.9|1341.1|1340.1|1338.8|1337.8|257
1611822300000|2021-01-28 08:25:00|1339.8|1338.8|1338.6|1337.6|1340.2|1339.2|1337.3|1336.3|672
1611822600000|2021-01-28 08:30:00|1338.4|1337.4|1336.4|1335.4|1338.4|1337.4|1336.3|1335.3|390
1611822900000|2021-01-28 08:35:00|1336.5|1335.5|1334.9|1333.9|1336.6|1335.6|1334.6|1333.6|396
1611823200000|2021-01-28 08:40:00|1334.8|1333.8|1333.8|1332.8|1335|1334|1332.8|1331.8|520
1611823500000|2021-01-28 08:45:00|1334|1333|1332.5|1331.5|1334|1333|1332|1331|374
1611823800000|2021-01-28 08:50:00|1332.4|1331.4|1333.3|1332.3|1334.2|1333.2|1332.1|1331.1|242
1611824100000|2021-01-28 08:55:00|1333|1332|1330.1|1329.1|1333|1332|1330|1329|898
1611824400000|2021-01-28 09:00:00|1330.2|1329.2|1332.8|1331.8|1332.8|1331.8|1330.2|1329.2|368
1611824700000|2021-01-28 09:05:00|1333|1332|1330.7|1329.7|1333|1332|1330.7|1329.7|225
1611825000000|2021-01-28 09:10:00|1330.5|1329.5|1330.6|1329.6|1330.8|1329.8|1329.4|1328.4|492
1611825300000|2021-01-28 09:15:00|1330.7|1329.7|1329.2|1328.2|1332.7|1331.7|1329.2|1328.2|426
1611825600000|2021-01-28 09:20:00|1329|1328|1328.3|1327.3|1329.6|1328.6|1327.3|1326.3|493
1611825900000|2021-01-28 09:25:00|1328.6|1327.6|1329.5|1328.5|1329.9|1328.9|1327.9|1326.9|653
1611826200000|2021-01-28 09:30:00|1329.4|1328.4|1327.4|1326.4|1329.8|1328.8|1327.2|1326.2|1312
1611826500000|2021-01-28 09:35:00|1327.6|1326.6|1327.1|1326.1|1327.8|1326.8|1326.6|1325.6|696
1611826800000|2021-01-28 09:40:00|1327|1326|1329.4|1328.4|1329.9|1328.9|1326.7|1325.7|333
1611827100000|2021-01-28 09:45:00|1329.2|1328.2|1330.5|1329.5|1330.6|1329.6|1329.1|1328.1|651
1611827400000|2021-01-28 09:50:00|1330.4|1329.4|1332.4|1331.4|1332.4|1331.4|1330.4|1329.4|403
1611827700000|2021-01-28 09:55:00|1332.3|1331.3|1331.7|1330.7|1332.4|1331.4|1331.1|1330.1|182
1611828000000|2021-01-28 10:00:00|1331.8|1330.8|1330.8|1329.8|1331.8|1330.8|1330.3|1329.3|194
1611828300000|2021-01-28 10:05:00|1330.7|1329.7|1332.2|1331.2|1332.9|1331.9|1330.5|1329.5|410
1611828600000|2021-01-28 10:10:00|1332.1|1331.1|1332.5|1331.5|1333.1|1332.1|1332|1331|409
1611828900000|2021-01-28 10:15:00|1332.6|1331.6|1334.8|1333.8|1334.8|1333.8|1332.6|1331.6|392
1611829200000|2021-01-28 10:20:00|1334.9|1333.9|1335.5|1334.5|1335.9|1334.9|1334.4|1333.4|389
1611829500000|2021-01-28 10:25:00|1335.4|1334.4|1335.7|1334.7|1335.9|1334.9|1335|1334|523
1611829800000|2021-01-28 10:30:00|1335.6|1334.6|1336.5|1335.5|1336.7|1335.7|1335.1|1334.1|596
1611830100000|2021-01-28 10:35:00|1336.6|1335.6|1336.7|1335.7|1336.7|1335.7|1335.6|1334.6|294
1611830400000|2021-01-28 10:40:00|1336.6|1335.6|1336.8|1335.8|1336.8|1335.8|1335.7|1334.7|288
1611830700000|2021-01-28 10:45:00|1336.7|1335.7|1336.3|1335.3|1337.6|1336.6|1335.9|1334.9|270
1611831000000|2021-01-28 10:50:00|1336.1|1335.1|1335.2|1334.2|1336.7|1335.7|1335.2|1334.2|398
1611831300000|2021-01-28 10:55:00|1335.3|1334.3|1335.1|1334.1|1336.4|1335.4|1335.1|1334.1|171
1611831600000|2021-01-28 11:00:00|1335|1334|1333.8|1332.8|1335.3|1334.3|1333.8|1332.8|287
1611831900000|2021-01-28 11:05:00|1333.9|1332.9|1335.3|1334.3|1335.3|1334.3|1332.6|1331.6|1114
1611832200000|2021-01-28 11:10:00|1335.2|1334.2|1336.7|1335.7|1337|1336|1334.8|1333.8|373
1611832500000|2021-01-28 11:15:00|1336.9|1335.9|1338.4|1337.4|1338.4|1337.4|1336.3|1335.3|219
1611832800000|2021-01-28 11:20:00|1338.6|1337.6|1337.3|1336.3|1338.8|1337.8|1337.3|1336.3|124
1611833100000|2021-01-28 11:25:00|1337.5|1336.5|1336.5|1335.5|1337.5|1336.5|1336.2|1335.2|341
1611833400000|2021-01-28 11:30:00|1336.6|1335.6|1336.1|1335.1|1337.1|1336.1|1336.1|1335.1|322
1611833700000|2021-01-28 11:35:00|1336.3|1335.3|1335.4|1334.4|1336.3|1335.3|1335|1334|435
1611834000000|2021-01-28 11:40:00|1335.5|1334.5|1334.9|1333.9|1335.5|1334.5|1334.6|1333.6|328
1611834300000|2021-01-28 11:45:00|1335|1334|1335.5|1334.5|1335.9|1334.9|1335|1334|263
1611834600000|2021-01-28 11:50:00|1335.6|1334.6|1335.5|1334.5|1336.2|1335.2|1334.9|1333.9|312
1611834900000|2021-01-28 11:55:00|1335.6|1334.6|1335.6|1334.6|1336.7|1335.7|1335.1|1334.1|506
1611835200000|2021-01-28 12:00:00|1335.7|1334.7|1337|1336|1337|1336|1335.2|1334.2|560
1611835500000|2021-01-28 12:05:00|1337.1|1336.1|1338.5|1337.5|1339.1|1338.1|1336.9|1335.9|184
1611835800000|2021-01-28 12:10:00|1338.6|1337.6|1340.5|1339.5|1340.8|1339.8|1338.3|1337.3|489
1611836100000|2021-01-28 12:15:00|1340.7|1339.7|1341.3|1340.3|1341.3|1340.3|1340.1|1339.1|156
1611836400000|2021-01-28 12:20:00|1341.2|1340.2|1339.1|1338.1|1341.3|1340.3|1339|1338|108
1611836700000|2021-01-28 12:25:00|1339.2|1338.2|1340.3|1339.3|1340.8|1339.8|1338.8|1337.8|182
1611837000000|2021-01-28 12:30:00|1340.2|1339.2|1339.6|1338.6|1340.4|1339.4|1339.2|1338.2|77
1611837300000|2021-01-28 12:35:00|1339.5|1338.5|1339.8|1338.8|1340.6|1339.6|1339.5|1338.5|93
1611837600000|2021-01-28 12:40:00|1339.9|1338.9|1338.6|1337.6|1340|1339|1338.4|1337.4|380
1611837900000|2021-01-28 12:45:00|1338.5|1337.5|1339.3|1338.3|1339.4|1338.4|1337.9|1336.9|447
1611838200000|2021-01-28 12:50:00|1339.4|1338.4|1339.6|1338.6|1340.3|1339.3|1339.2|1338.2|302
1611838500000|2021-01-28 12:55:00|1339.5|1338.5|1338.3|1337.3|1339.8|1338.8|1338.3|1337.3|94
1611838800000|2021-01-28 13:00:00|1338.5|1337.5|1335.7|1334.7|1338.5|1337.5|1335.7|1334.7|211
1611839100000|2021-01-28 13:05:00|1335.6|1334.6|1337.5|1336.5|1337.6|1336.6|1335.6|1334.6|73
1611839400000|2021-01-28 13:10:00|1337.6|1336.6|1336.2|1335.2|1338.4|1337.4|1335.9|1334.9|150
1611839700000|2021-01-28 13:15:00|1336|1335|1336.5|1335.5|1336.6|1335.6|1335.3|1334.3|200
1611840000000|2021-01-28 13:20:00|1336.4|1335.4|1336.3|1335.3|1337.2|1336.2|1336.3|1335.3|121
1611840300000|2021-01-28 13:25:00|1336.2|1335.2|1337.6|1336.6|1337.9|1336.9|1336.2|1335.2|90
1611840600000|2021-01-28 13:30:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1336.1|1335.1|2256
1611840900000|2021-01-28 13:35:00|1337.9|1336.9|1338.2|1337.2|1339.3|1338.3|1337.7|1336.7|227
1611841200000|2021-01-28 13:40:00|1338.3|1337.3|1341|1340|1341|1340|1338.3|1337.3|230
1611841500000|2021-01-28 13:45:00|1340.9|1339.9|1344.5|1343.5|1344.5|1343.5|1340.9|1339.9|568
1611841800000|2021-01-28 13:50:00|1344.7|1343.7|1345.2|1344.2|1345.4|1344.4|1344.2|1343.2|825
1611842100000|2021-01-28 13:55:00|1345.3|1344.3|1346.6|1345.6|1347|1346|1345.3|1344.3|564
1611842400000|2021-01-28 14:00:00|1346.9|1345.9|1349.1|1348.1|1349.9|1348.9|1346.8|1345.8|859
1611842700000|2021-01-28 14:05:00|1348.9|1347.9|1349|1348|1349.5|1348.5|1347.2|1346.2|704
1611843000000|2021-01-28 14:10:00|1348.8|1347.8|1347.4|1346.4|1349|1348|1347.3|1346.3|1317
1611843300000|2021-01-28 14:15:00|1347.6|1346.6|1347.3|1346.3|1348.5|1347.5|1347.1|1346.1|570
1611843600000|2021-01-28 14:20:00|1347.4|1346.4|1348.1|1347.1|1348.2|1347.2|1347.2|1346.2|291
1611843900000|2021-01-28 14:25:00|1348.2|1347.2|1346.9|1345.9|1348.2|1347.2|1346.5|1345.5|1219
1611844200000|2021-01-28 14:30:00|1346.6|1346.1|1346.8|1346.3|1349.1|1348.6|1344.2|1343.7|4803
1611844500000|2021-01-28 14:35:00|1346.9|1346.4|1345.5|1345|1348.6|1348.1|1345.5|1345|2561
1611844800000|2021-01-28 14:40:00|1345.6|1345.1|1351.7|1351.2|1352.3|1351.8|1345|1344.5|2406
1611845100000|2021-01-28 14:45:00|1351.8|1351.3|1349.3|1348.8|1352.4|1351.9|1348.8|1348.3|3634
1611845400000|2021-01-28 14:50:00|1349.4|1348.9|1348.8|1348.3|1349.7|1349.2|1347.5|1347|2185
1611845700000|2021-01-28 14:55:00|1348.7|1348.2|1347.5|1347|1349.6|1349.1|1346.7|1346.2|2268
1611846000000|2021-01-28 15:00:00|1347.4|1346.9|1348.4|1347.9|1349.1|1348.6|1346.3|1345.8|1525
1611846300000|2021-01-28 15:05:00|1348.3|1347.8|1349|1348.5|1350.2|1349.7|1348|1347.5|2570
1611846600000|2021-01-28 15:10:00|1348.9|1348.4|1351.9|1351.4|1352.6|1352.1|1348.7|1348.2|2166
1611846900000|2021-01-28 15:15:00|1352|1351.5|1352|1351.5|1352.9|1352.4|1351|1350.5|1462
1611847200000|2021-01-28 15:20:00|1351.8|1351.3|1351.7|1351.2|1353.4|1352.9|1351.1|1350.6|1132
1611847500000|2021-01-28 15:25:00|1351.6|1351.1|1351.2|1350.7|1352.4|1351.9|1351|1350.5|1524
1611847800000|2021-01-28 15:30:00|1351.3|1350.8|1351.8|1351.3|1352.9|1352.4|1350.9|1350.4|1199
1611848100000|2021-01-28 15:35:00|1351.7|1351.2|1352.9|1352.4|1353.5|1353|1351.4|1350.9|1099
1611848400000|2021-01-28 15:40:00|1352.8|1352.3|1351.4|1350.9|1353.4|1352.9|1350.3|1349.8|1329
1611848700000|2021-01-28 15:45:00|1351.3|1350.8|1353.2|1352.7|1353.7|1353.2|1351.3|1350.8|1176
1611849000000|2021-01-28 15:50:00|1352.9|1352.4|1352.7|1352.2|1353.5|1353|1352.1|1351.6|1450
1611849300000|2021-01-28 15:55:00|1352.8|1352.3|1353.2|1352.7|1353.9|1353.4|1352.4|1351.9|1264
1611849600000|2021-01-28 16:00:00|1353.3|1352.8|1354.4|1353.9|1354.7|1354.2|1352.9|1352.4|1933
1611849900000|2021-01-28 16:05:00|1354.5|1354|1355.5|1355|1355.6|1355.1|1354.1|1353.6|2269
1611850200000|2021-01-28 16:10:00|1355.4|1354.9|1356.3|1355.8|1356.6|1356.1|1355.3|1354.8|1414
1611850500000|2021-01-28 16:15:00|1356.4|1355.9|1355.2|1354.7|1356.8|1356.3|1355.1|1354.6|1498
1611850800000|2021-01-28 16:20:00|1355.1|1354.6|1354.8|1354.3|1355.6|1355.1|1354.1|1353.6|845
1611851100000|2021-01-28 16:25:00|1354.7|1354.2|1355.8|1355.3|1356.1|1355.6|1354.7|1354.2|1441
1611851400000|2021-01-28 16:30:00|1355.9|1355.4|1356.7|1356.2|1357.5|1357|1354.9|1354.4|1067
1611851700000|2021-01-28 16:35:00|1356.8|1356.3|1356.6|1356.1|1357.6|1357.1|1356.4|1355.9|473
1611852000000|2021-01-28 16:40:00|1356.7|1356.2|1357.1|1356.6|1357.6|1357.1|1356.5|1356|583
1611852300000|2021-01-28 16:45:00|1357.3|1356.8|1357|1356.5|1357.4|1356.9|1355.6|1355.1|638
1611852600000|2021-01-28 16:50:00|1357.1|1356.6|1357.6|1357.1|1358|1357.5|1357|1356.5|695
1611852900000|2021-01-28 16:55:00|1357.7|1357.2|1358|1357.5|1358.1|1357.6|1357.5|1357|642
1611853200000|2021-01-28 17:00:00|1358.1|1357.6|1358.6|1358.1|1358.7|1358.2|1357.9|1357.4|770
1611853500000|2021-01-28 17:05:00|1358.8|1358.3|1359.6|1359.1|1359.8|1359.3|1358.7|1358.2|1302
1611853800000|2021-01-28 17:10:00|1359.7|1359.2|1359.4|1358.9|1359.7|1359.2|1358.7|1358.2|916
1611854100000|2021-01-28 17:15:00|1359.5|1359|1360.6|1360.1|1360.7|1360.2|1359.5|1359|672
1611854400000|2021-01-28 17:20:00|1360.7|1360.2|1361|1360.5|1361.3|1360.8|1360.2|1359.7|1271
1611854700000|2021-01-28 17:25:00|1361.1|1360.6|1361|1360.5|1361.2|1360.7|1360.5|1360|929
1611855000000|2021-01-28 17:30:00|1361.1|1360.6|1361.1|1360.6|1361.6|1361.1|1360.8|1360.3|1000
1611855300000|2021-01-28 17:35:00|1361.2|1360.7|1360.1|1359.6|1361.2|1360.7|1359.8|1359.3|942
1611855600000|2021-01-28 17:40:00|1360.2|1359.7|1361.1|1360.6|1361.2|1360.7|1359.9|1359.4|627
1611855900000|2021-01-28 17:45:00|1361.3|1360.8|1361.3|1360.8|1361.6|1361.1|1360.9|1360.4|350
1611856200000|2021-01-28 17:50:00|1361.4|1360.9|1360|1359.5|1361.4|1360.9|1359.9|1359.4|334
1611856500000|2021-01-28 17:55:00|1360.1|1359.6|1360.5|1360|1360.7|1360.2|1359.9|1359.4|343
1611856800000|2021-01-28 18:00:00|1360.6|1360.1|1361.2|1360.7|1361.6|1361.1|1360.6|1360.1|288
1611857100000|2021-01-28 18:05:00|1361.1|1360.6|1360.1|1359.6|1361.3|1360.8|1359.8|1359.3|429
1611857400000|2021-01-28 18:10:00|1360.2|1359.7|1359.3|1358.8|1360.3|1359.8|1359.1|1358.6|486
1611857700000|2021-01-28 18:15:00|1359.2|1358.7|1360.8|1360.3|1360.9|1360.4|1359|1358.5|639
1611858000000|2021-01-28 18:20:00|1360.7|1360.2|1362.4|1361.9|1362.6|1362.1|1360.6|1360.1|886
1611858300000|2021-01-28 18:25:00|1362.2|1361.7|1362.1|1361.6|1362.6|1362.1|1361.9|1361.4|373
1611858600000|2021-01-28 18:30:00|1362.2|1361.7|1362.9|1362.4|1363|1362.5|1362.1|1361.6|510
1611858900000|2021-01-28 18:35:00|1363|1362.5|1363.8|1363.3|1364.1|1363.6|1362.9|1362.4|257
1611859200000|2021-01-28 18:40:00|1364|1363.5|1363.9|1363.4|1364.2|1363.7|1363.7|1363.2|296
1611859500000|2021-01-28 18:45:00|1364|1363.5|1364.2|1363.7|1364.2|1363.7|1363.5|1363|658
1611859800000|2021-01-28 18:50:00|1364.1|1363.6|1363.8|1363.3|1364.3|1363.8|1363.3|1362.8|471
1611860100000|2021-01-28 18:55:00|1363.9|1363.4|1364.4|1363.9|1364.4|1363.9|1363.1|1362.6|555
1611860400000|2021-01-28 19:00:00|1364.5|1364|1363.6|1363.1|1364.6|1364.1|1363.4|1362.9|474
1611860700000|2021-01-28 19:05:00|1363.5|1363|1363.6|1363.1|1364|1363.5|1363.3|1362.8|244
1611861000000|2021-01-28 19:10:00|1363.7|1363.2|1363|1362.5|1363.7|1363.2|1362.5|1362|387
1611861300000|2021-01-28 19:15:00|1362.9|1362.4|1362.6|1362.1|1363|1362.5|1362|1361.5|438
1611861600000|2021-01-28 19:20:00|1362.5|1362|1361.9|1361.4|1362.6|1362.1|1361.7|1361.2|338
1611861900000|2021-01-28 19:25:00|1362|1361.5|1363|1362.5|1363.2|1362.7|1362|1361.5|385
1611862200000|2021-01-28 19:30:00|1363.1|1362.6|1362.7|1362.2|1363.1|1362.6|1362.2|1361.7|299
1611862500000|2021-01-28 19:35:00|1362.6|1362.1|1363.3|1362.8|1363.3|1362.8|1362|1361.5|371
1611862800000|2021-01-28 19:40:00|1363.4|1362.9|1363|1362.5|1363.7|1363.2|1362.7|1362.2|872
1611863100000|2021-01-28 19:45:00|1363.1|1362.6|1363.7|1363.2|1363.7|1363.2|1362.9|1362.4|547
1611863400000|2021-01-28 19:50:00|1363.6|1363.1|1363.1|1362.6|1364.3|1363.8|1362.6|1362.1|539
1611863700000|2021-01-28 19:55:00|1363|1362.5|1363.6|1363.1|1363.8|1363.3|1362.4|1361.9|339
1611864000000|2021-01-28 20:00:00|1363.5|1363|1362.9|1362.4|1363.5|1363|1362.4|1361.9|356
1611864300000|2021-01-28 20:05:00|1362.7|1362.2|1362.8|1362.3|1363|1362.5|1362.4|1361.9|477
1611864600000|2021-01-28 20:10:00|1362.9|1362.4|1363|1362.5|1363.3|1362.8|1362.5|1362|449
1611864900000|2021-01-28 20:15:00|1363.1|1362.6|1362.2|1361.7|1363.2|1362.7|1361.9|1361.4|614
1611865200000|2021-01-28 20:20:00|1362.3|1361.8|1362.4|1361.9|1362.9|1362.4|1361.6|1361.1|599
1611865500000|2021-01-28 20:25:00|1362.5|1362|1361|1360.5|1362.6|1362.1|1361|1360.5|654
1611865800000|2021-01-28 20:30:00|1360.9|1360.4|1361.3|1360.8|1362.1|1361.6|1360.9|1360.4|834
1611866100000|2021-01-28 20:35:00|1361.2|1360.7|1360.8|1360.3|1361.3|1360.8|1360.5|1360|730
1611866400000|2021-01-28 20:40:00|1360.9|1360.4|1360.6|1360.1|1361.4|1360.9|1360.3|1359.8|640
1611866700000|2021-01-28 20:45:00|1360.7|1360.2|1360.6|1360.1|1361.1|1360.6|1359.8|1359.3|1183
1611867000000|2021-01-28 20:50:00|1360.5|1360|1360|1359.5|1360.7|1360.2|1359.8|1359.3|1252
1611867300000|2021-01-28 20:55:00|1360.1|1359.6|1360.3|1359.8|1360.6|1360.1|1359.3|1358.8|7009
1611867600000|2021-01-28 21:00:00|1360.5|1359.5|1360.3|1359.3|1360.8|1359.8|1358.8|1357.8|1191
1611867900000|2021-01-28 21:05:00|1359.9|1358.9|1359.9|1358.9|1360.3|1359.3|1359.4|1358.4|34
1611868200000|2021-01-28 21:10:00|1359.8|1358.8|1359|1358|1359.8|1358.8|1359|1358|52
1611868500000|2021-01-28 21:15:00|1359.4|1358.4|1359.3|1358.3|1359.6|1358.6|1359.3|1358.3|8
1611869100000|2021-01-28 21:25:00|1359.6|1358.6|1359.9|1358.9|1360.5|1359.5|1359.5|1358.5|29
1611869400000|2021-01-28 21:30:00|1359.7|1358.7|1358.4|1357.4|1359.8|1358.8|1358.4|1357.4|17
1611869700000|2021-01-28 21:35:00|1357.9|1356.9|1358.4|1357.4|1358.4|1357.4|1357.8|1356.8|53
1611870000000|2021-01-28 21:40:00|1358.3|1357.3|1358.3|1357.3|1358.3|1357.3|1358.3|1357.3|1
1611870600000|2021-01-28 21:50:00|1358.1|1357.1|1357.4|1356.4|1358.1|1357.1|1357.4|1356.4|10
1611870900000|2021-01-28 21:55:00|1357.6|1356.6|1358.9|1357.9|1358.9|1357.9|1357.6|1356.6|4
1611873600000|2021-01-28 22:40:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1359.6|1357.6|1362|1360|1358.8|1356.8|1
1611875100000|2021-01-28 23:05:00|1359.5|1357.5|1361.1|1359.1|1361.3|1359.3|1359.1|1357.1|0
1611875400000|2021-01-28 23:10:00|1361.2|1359.2|1361|1359|1362.1|1360.1|1360.9|1358.9|0
1611875700000|2021-01-28 23:15:00|1361.1|1359.1|1361.2|1359.2|1361.6|1359.6|1360.2|1358.2|0
1611876000000|2021-01-28 23:20:00|1361.1|1359.1|1362.5|1360.5|1362.7|1360.7|1361.1|1359.1|0
1611876300000|2021-01-28 23:25:00|1362.6|1360.6|1363.3|1361.3|1363.4|1361.4|1362.2|1360.2|0
1611876600000|2021-01-28 23:30:00|1363.4|1361.4|1363|1361|1363.4|1361.4|1362.1|1360.1|0
1611876900000|2021-01-28 23:35:00|1363.1|1361.1|1363.1|1361.1|1363.9|1361.9|1362.8|1360.8|0
1611877200000|2021-01-28 23:40:00|1363|1361|1362.7|1360.7|1363|1361|1362.1|1360.1|0
1611877500000|2021-01-28 23:45:00|1362.8|1360.8|1362.5|1360.5|1363.5|1361.5|1362.5|1360.5|0
1611877800000|2021-01-28 23:50:00|1362.4|1360.4|1360.5|1358.5|1362.4|1360.4|1360|1358|0
1611878100000|2021-01-28 23:55:00|1360.4|1358.4|1360.5|1358.5|1360.7|1358.7|1358.9|1356.9|0
1611878400000|2021-01-29 00:00:00|1360.6|1358.6|1360.7|1358.7|1361.3|1359.3|1359.8|1357.8|0
1611878700000|2021-01-29 00:05:00|1360.8|1358.8|1360.1|1358.1|1361.1|1359.1|1359.2|1357.2|0
1611879000000|2021-01-29 00:10:00|1360.2|1358.2|1360.8|1358.8|1361.7|1359.7|1360.1|1358.1|0
1611879300000|2021-01-29 00:15:00|1360.9|1358.9|1362.5|1360.5|1362.7|1360.7|1360.8|1358.8|0
1611879600000|2021-01-29 00:20:00|1362.6|1360.6|1361.3|1359.3|1362.6|1360.6|1361|1359|0
1611879900000|2021-01-29 00:25:00|1361.4|1359.4|1360.2|1358.2|1361.5|1359.5|1359.8|1357.8|0
1611880200000|2021-01-29 00:30:00|1360.1|1358.1|1360.3|1358.3|1361|1359|1359.6|1357.6|0
1611880500000|2021-01-29 00:35:00|1360.2|1358.2|1360.3|1358.3|1360.5|1358.5|1359.5|1357.5|0
1611880800000|2021-01-29 00:40:00|1360.2|1358.2|1359.4|1357.4|1360.4|1358.4|1359.2|1357.2|0
1611881100000|2021-01-29 00:45:00|1359.5|1357.5|1360|1358|1360.4|1358.4|1359.3|1357.3|0
1611881400000|2021-01-29 00:50:00|1359.9|1357.9|1360.1|1358.1|1360.3|1358.3|1359.7|1357.7|0
1611881700000|2021-01-29 00:55:00|1359.9|1357.9|1359.8|1357.8|1360.4|1358.4|1359.4|1357.4|0
1611882000000|2021-01-29 01:00:00|1359.9|1357.9|1356.4|1355.4|1360|1358|1354.4|1353.4|138
1611882300000|2021-01-29 01:05:00|1356.5|1355.5|1356.4|1355.4|1356.5|1355.5|1355.2|1354.2|18
1611882600000|2021-01-29 01:10:00|1356.3|1355.3|1356.3|1355.3|1358|1357|1356.3|1355.3|94
1611882900000|2021-01-29 01:15:00|1356.9|1355.9|1353.1|1352.1|1357.2|1356.2|1352.5|1351.5|108
1611883200000|2021-01-29 01:20:00|1353.8|1352.8|1356.3|1355.3|1356.5|1355.5|1353.8|1352.8|89
1611883500000|2021-01-29 01:25:00|1356.7|1355.7|1356|1355|1356.7|1355.7|1355.9|1354.9|8
1611883800000|2021-01-29 01:30:00|1356.1|1355.1|1358.3|1357.3|1360.2|1359.2|1356.1|1355.1|92
1611884100000|2021-01-29 01:35:00|1357.9|1356.9|1355.8|1354.8|1359.1|1358.1|1355.8|1354.8|46
1611884400000|2021-01-29 01:40:00|1355.5|1354.5|1357.6|1356.6|1357.7|1356.7|1355.4|1354.4|51
1611884700000|2021-01-29 01:45:00|1357.7|1356.7|1355.4|1354.4|1358.5|1357.5|1355.2|1354.2|151
1611885000000|2021-01-29 01:50:00|1355.2|1354.2|1351.9|1350.9|1356.1|1355.1|1351.9|1350.9|78
1611885300000|2021-01-29 01:55:00|1351.7|1350.7|1349.9|1348.9|1351.7|1350.7|1349.7|1348.7|55
1611885600000|2021-01-29 02:00:00|1350.3|1349.3|1350.1|1349.1|1350.8|1349.8|1349.3|1348.3|28
1611885900000|2021-01-29 02:05:00|1349.6|1348.6|1346.6|1345.6|1349.6|1348.6|1346.6|1345.6|96
1611886200000|2021-01-29 02:10:00|1346.7|1345.7|1348.5|1347.5|1349|1348|1346.6|1345.6|43
1611886500000|2021-01-29 02:15:00|1349.8|1348.8|1350.2|1349.2|1351|1350|1349.1|1348.1|30
1611886800000|2021-01-29 02:20:00|1350.3|1349.3|1349|1348|1350.8|1349.8|1348.9|1347.9|28
1611887100000|2021-01-29 02:25:00|1348.8|1347.8|1347.2|1346.2|1349.3|1348.3|1346.9|1345.9|59
1611887400000|2021-01-29 02:30:00|1346.7|1345.7|1347.1|1346.1|1347.1|1346.1|1345.5|1344.5|111
1611887700000|2021-01-29 02:35:00|1347.5|1346.5|1345.1|1344.1|1348.5|1347.5|1345.1|1344.1|20
1611888000000|2021-01-29 02:40:00|1344.4|1343.4|1346.8|1345.8|1346.8|1345.8|1343.3|1342.3|114
1611888300000|2021-01-29 02:45:00|1346.1|1345.1|1348.8|1347.8|1348.8|1347.8|1346.1|1345.1|12
1611888600000|2021-01-29 02:50:00|1349.3|1348.3|1349.6|1348.6|1350|1349|1349.2|1348.2|18
1611888900000|2021-01-29 02:55:00|1349.2|1348.2|1349.6|1348.6|1350|1349|1348.2|1347.2|40
1611889200000|2021-01-29 03:00:00|1349.8|1348.8|1347.9|1346.9|1349.8|1348.8|1347.9|1346.9|6
1611889500000|2021-01-29 03:05:00|1348.3|1347.3|1349.7|1348.7|1349.7|1348.7|1348.1|1347.1|8
1611889800000|2021-01-29 03:10:00|1350.7|1349.7|1349.7|1348.7|1351.2|1350.2|1349.7|1348.7|10
1611890100000|2021-01-29 03:15:00|1349.1|1348.1|1348.9|1347.9|1349.3|1348.3|1348.8|1347.8|45
1611890400000|2021-01-29 03:20:00|1348.6|1347.6|1348.2|1347.2|1350|1349|1348.2|1347.2|99
1611890700000|2021-01-29 03:25:00|1346.3|1345.3|1345.4|1344.4|1346.7|1345.7|1345.2|1344.2|12
1611891000000|2021-01-29 03:30:00|1345.2|1344.2|1345.1|1344.1|1345.6|1344.6|1345.1|1344.1|10
1611891300000|2021-01-29 03:35:00|1344.4|1343.4|1344|1343|1345.3|1344.3|1344|1343|16
1611891600000|2021-01-29 03:40:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1342.6|1341.6|16
1611891900000|2021-01-29 03:45:00|1344.2|1343.2|1345|1344|1345.1|1344.1|1342.8|1341.8|15
1611892200000|2021-01-29 03:50:00|1345.3|1344.3|1344.6|1343.6|1345.8|1344.8|1344.6|1343.6|15
1611892500000|2021-01-29 03:55:00|1344.7|1343.7|1343.4|1342.4|1344.7|1343.7|1343.4|1342.4|10
1611892800000|2021-01-29 04:00:00|1343.1|1342.1|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|11
1611893100000|2021-01-29 04:05:00|1342.7|1341.7|1341.2|1340.2|1342.9|1341.9|1341.2|1340.2|26
1611893400000|2021-01-29 04:10:00|1341.1|1340.1|1340.4|1339.4|1341.3|1340.3|1340|1339|27
1611893700000|2021-01-29 04:15:00|1340.1|1339.1|1338|1337|1340.7|1339.7|1338|1337|125
1611894000000|2021-01-29 04:20:00|1337.9|1336.9|1338.9|1337.9|1339.2|1338.2|1337.9|1336.9|69
1611894300000|2021-01-29 04:25:00|1338.5|1337.5|1337.9|1336.9|1338.8|1337.8|1337.5|1336.5|62
1611894900000|2021-01-29 04:35:00|1339.7|1338.7|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|6
1611895500000|2021-01-29 04:45:00|1339.6|1338.6|1340.1|1339.1|1340.1|1339.1|1339.6|1338.6|4
1611895800000|2021-01-29 04:50:00|1340|1339|1338.6|1337.6|1340|1339|1338.6|1337.6|15
1611896100000|2021-01-29 04:55:00|1338.4|1337.4|1338.6|1337.6|1339.4|1338.4|1338.3|1337.3|40
1611896400000|2021-01-29 05:00:00|1338.5|1337.5|1334.1|1333.1|1338.6|1337.6|1333.4|1332.4|89
1611896700000|2021-01-29 05:05:00|1334.3|1333.3|1334|1333|1334.9|1333.9|1333.8|1332.8|16
1611897000000|2021-01-29 05:10:00|1332.7|1331.7|1332.7|1331.7|1333.5|1332.5|1331.2|1330.2|229
1611897300000|2021-01-29 05:15:00|1332.6|1331.6|1331.2|1330.2|1332.9|1331.9|1331.1|1330.1|96
1611897600000|2021-01-29 05:20:00|1331.3|1330.3|1332.1|1331.1|1333.2|1332.2|1331.3|1330.3|7
1611897900000|2021-01-29 05:25:00|1331.7|1330.7|1329.9|1328.9|1331.7|1330.7|1329.5|1328.5|77
1611898200000|2021-01-29 05:30:00|1328.3|1327.3|1328.1|1327.1|1328.3|1327.3|1327.8|1326.8|11
1611898500000|2021-01-29 05:35:00|1328.4|1327.4|1327.4|1326.4|1328.4|1327.4|1327.3|1326.3|11
1611898800000|2021-01-29 05:40:00|1327.2|1326.2|1327.2|1326.2|1327.5|1326.5|1326.3|1325.3|73
1611899100000|2021-01-29 05:45:00|1328.5|1327.5|1328.7|1327.7|1330|1329|1328.5|1327.5|16
1611899400000|2021-01-29 05:50:00|1329.1|1328.1|1331.2|1330.2|1331.3|1330.3|1329.1|1328.1|22
1611899700000|2021-01-29 05:55:00|1331.7|1330.7|1331.7|1330.7|1332.2|1331.2|1331.4|1330.4|100
1611900000000|2021-01-29 06:00:00|1331.5|1330.5|1327.3|1326.3|1332|1331|1327.3|1326.3|164
1611900300000|2021-01-29 06:05:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1326.7|1325.7|48
1611900600000|2021-01-29 06:10:00|1327.3|1326.3|1325.4|1324.4|1327.3|1326.3|1325.3|1324.3|58
1611900900000|2021-01-29 06:15:00|1325.3|1324.3|1326.5|1325.5|1326.9|1325.9|1325.3|1324.3|34
1611901200000|2021-01-29 06:20:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325|1324|34
1611901500000|2021-01-29 06:25:00|1326|1325|1325.7|1324.7|1327.9|1326.9|1325.2|1324.2|126
1611901800000|2021-01-29 06:30:00|1325.4|1324.4|1327.7|1326.7|1327.8|1326.8|1325.4|1324.4|38
1611902100000|2021-01-29 06:35:00|1327.8|1326.8|1331.1|1330.1|1331.2|1330.2|1327.8|1326.8|179
1611902400000|2021-01-29 06:40:00|1330.4|1329.4|1329.9|1328.9|1330.8|1329.8|1329.5|1328.5|12
1611902700000|2021-01-29 06:45:00|1330.9|1329.9|1330.5|1329.5|1331.5|1330.5|1330.5|1329.5|88
1611903000000|2021-01-29 06:50:00|1330.2|1329.2|1332.1|1331.1|1332.1|1331.1|1330.1|1329.1|123
1611903300000|2021-01-29 06:55:00|1332.4|1331.4|1332.7|1331.7|1333.4|1332.4|1331.9|1330.9|85
1611903600000|2021-01-29 07:00:00|1332.5|1331.5|1335.5|1334.5|1336.5|1335.5|1332.5|1331.5|235
1611903900000|2021-01-29 07:05:00|1335.1|1334.1|1333.9|1332.9|1335.9|1334.9|1333.9|1332.9|23
1611904200000|2021-01-29 07:10:00|1334.2|1333.2|1334.1|1333.1|1335.1|1334.1|1334|1333|43
1611904500000|2021-01-29 07:15:00|1334.4|1333.4|1332.5|1331.5|1334.8|1333.8|1332.3|1331.3|42
1611904800000|2021-01-29 07:20:00|1331.9|1330.9|1331.7|1330.7|1332.3|1331.3|1331.5|1330.5|31
1611905100000|2021-01-29 07:25:00|1331.8|1330.8|1330.9|1329.9|1332.1|1331.1|1330.7|1329.7|47
1611905400000|2021-01-29 07:30:00|1331.3|1330.3|1327.9|1326.9|1331.4|1330.4|1327.9|1326.9|329
1611905700000|2021-01-29 07:35:00|1327.7|1326.7|1331|1330|1331.3|1330.3|1327.2|1326.2|132
1611906000000|2021-01-29 07:40:00|1330.7|1329.7|1330.9|1329.9|1331.6|1330.6|1330.3|1329.3|115
1611906300000|2021-01-29 07:45:00|1330.8|1329.8|1330.2|1329.2|1331.3|1330.3|1330.1|1329.1|56
1611906600000|2021-01-29 07:50:00|1330.3|1329.3|1330.7|1329.7|1331.8|1330.8|1330.3|1329.3|58
1611906900000|2021-01-29 07:55:00|1330.6|1329.6|1330.3|1329.3|1330.7|1329.7|1329.8|1328.8|138
1611907200000|2021-01-29 08:00:00|1330.1|1329.1|1328.5|1327.5|1330.2|1329.2|1327|1326|552
1611907500000|2021-01-29 08:05:00|1328.6|1327.6|1322.9|1321.9|1328.6|1327.6|1322.8|1321.8|1135
1611907800000|2021-01-29 08:10:00|1323|1322|1325.2|1324.2|1327.1|1326.1|1322.3|1321.3|1559
1611908100000|2021-01-29 08:15:00|1325.3|1324.3|1327.1|1326.1|1327.4|1326.4|1324|1323|666
1611908400000|2021-01-29 08:20:00|1326.9|1325.9|1329.7|1328.7|1330.2|1329.2|1326.7|1325.7|493
1611908700000|2021-01-29 08:25:00|1329.6|1328.6|1330.8|1329.8|1330.9|1329.9|1328.7|1327.7|554
1611909000000|2021-01-29 08:30:00|1330.7|1329.7|1328.2|1327.2|1330.9|1329.9|1328.1|1327.1|303
1611909300000|2021-01-29 08:35:00|1328.3|1327.3|1330.2|1329.2|1330.5|1329.5|1327.6|1326.6|262
1611909600000|2021-01-29 08:40:00|1330.3|1329.3|1331.8|1330.8|1332.5|1331.5|1330.3|1329.3|502
1611909900000|2021-01-29 08:45:00|1331.7|1330.7|1331.7|1330.7|1332.3|1331.3|1331|1330|297
1611910200000|2021-01-29 08:50:00|1332|1331|1332.4|1331.4|1332.6|1331.6|1331.1|1330.1|132
1611910500000|2021-01-29 08:55:00|1332.3|1331.3|1332.9|1331.9|1333.5|1332.5|1332.3|1331.3|186
1611910800000|2021-01-29 09:00:00|1333|1332|1333.7|1332.7|1334.1|1333.1|1332.9|1331.9|221
1611911100000|2021-01-29 09:05:00|1333.2|1332.2|1334|1333|1334.5|1333.5|1332.9|1331.9|305
1611911400000|2021-01-29 09:10:00|1333.9|1332.9|1332.9|1331.9|1334.2|1333.2|1332.8|1331.8|336
1611911700000|2021-01-29 09:15:00|1333.1|1332.1|1331|1330|1333.6|1332.6|1331|1330|470
1611912000000|2021-01-29 09:20:00|1331.2|1330.2|1331.7|1330.7|1331.8|1330.8|1330.5|1329.5|386
1611912300000|2021-01-29 09:25:00|1331.5|1330.5|1332.2|1331.2|1332.7|1331.7|1330.5|1329.5|628
1611912600000|2021-01-29 09:30:00|1332.1|1331.1|1331.9|1330.9|1332.1|1331.1|1330.7|1329.7|366
1611912900000|2021-01-29 09:35:00|1332.2|1331.2|1332.6|1331.6|1333.5|1332.5|1332.2|1331.2|365
1611913200000|2021-01-29 09:40:00|1332.4|1331.4|1331.2|1330.2|1332.4|1331.4|1330.5|1329.5|327
1611913500000|2021-01-29 09:45:00|1330.9|1329.9|1330.4|1329.4|1331|1330|1328.6|1327.6|598
1611913800000|2021-01-29 09:50:00|1330.5|1329.5|1329.5|1328.5|1330.8|1329.8|1328.8|1327.8|623
1611914100000|2021-01-29 09:55:00|1329.7|1328.7|1329.9|1328.9|1330.6|1329.6|1329.4|1328.4|182
1611914400000|2021-01-29 10:00:00|1329.8|1328.8|1329.3|1328.3|1329.8|1328.8|1328.4|1327.4|159
1611914700000|2021-01-29 10:05:00|1329.1|1328.1|1328.6|1327.6|1329.2|1328.2|1328.4|1327.4|131
1611915000000|2021-01-29 10:10:00|1328.7|1327.7|1329.6|1328.6|1329.8|1328.8|1328.4|1327.4|98
1611915300000|2021-01-29 10:15:00|1329.8|1328.8|1327.5|1326.5|1330.3|1329.3|1327.4|1326.4|269
1611915600000|2021-01-29 10:20:00|1327.6|1326.6|1327.1|1326.1|1327.9|1326.9|1325.9|1324.9|1127
1611915900000|2021-01-29 10:25:00|1327|1326|1326.6|1325.6|1327.3|1326.3|1326.5|1325.5|291
1611916200000|2021-01-29 10:30:00|1326.7|1325.7|1326.5|1325.5|1327.1|1326.1|1326|1325|834
1611916500000|2021-01-29 10:35:00|1326.6|1325.6|1326.5|1325.5|1327.5|1326.5|1326.5|1325.5|275
1611916800000|2021-01-29 10:40:00|1326.7|1325.7|1327.1|1326.1|1327.7|1326.7|1326.6|1325.6|116
1611917100000|2021-01-29 10:45:00|1327.2|1326.2|1328.4|1327.4|1328.4|1327.4|1327.2|1326.2|171
1611917400000|2021-01-29 10:50:00|1328.5|1327.5|1328.7|1327.7|1328.7|1327.7|1328.1|1327.1|109
1611917700000|2021-01-29 10:55:00|1328.9|1327.9|1329.8|1328.8|1330.2|1329.2|1328.9|1327.9|199
1611918000000|2021-01-29 11:00:00|1329.7|1328.7|1329.7|1328.7|1330.6|1329.6|1329.5|1328.5|93
1611918300000|2021-01-29 11:05:00|1329.8|1328.8|1328.7|1327.7|1330.4|1329.4|1328.7|1327.7|134
1611918600000|2021-01-29 11:10:00|1328.6|1327.6|1330.4|1329.4|1330.7|1329.7|1328.5|1327.5|211
1611918900000|2021-01-29 11:15:00|1330.3|1329.3|1331.3|1330.3|1331.3|1330.3|1330.3|1329.3|191
1611919200000|2021-01-29 11:20:00|1331.4|1330.4|1331.6|1330.6|1331.7|1330.7|1330.7|1329.7|133
1611919500000|2021-01-29 11:25:00|1331.5|1330.5|1333.1|1332.1|1333.3|1332.3|1330.9|1329.9|306
1611919800000|2021-01-29 11:30:00|1333|1332|1332.7|1331.7|1333.6|1332.6|1332.5|1331.5|443
1611920100000|2021-01-29 11:35:00|1333.2|1332.2|1333.9|1332.9|1334.5|1333.5|1333|1332|313
1611920400000|2021-01-29 11:40:00|1334|1333|1334.5|1333.5|1334.7|1333.7|1333.8|1332.8|577
1611920700000|2021-01-29 11:45:00|1334.7|1333.7|1334.2|1333.2|1334.7|1333.7|1333.6|1332.6|504
1611921000000|2021-01-29 11:50:00|1334.3|1333.3|1332.9|1331.9|1334.6|1333.6|1332.7|1331.7|263
1611921300000|2021-01-29 11:55:00|1333|1332|1333.2|1332.2|1333.4|1332.4|1332.6|1331.6|244
1611921600000|2021-01-29 12:00:00|1333.3|1332.3|1334.1|1333.1|1334.1|1333.1|1333.1|1332.1|349
1611921900000|2021-01-29 12:05:00|1333.9|1332.9|1334.9|1333.9|1335.1|1334.1|1333.4|1332.4|362
1611922200000|2021-01-29 12:10:00|1334.7|1333.7|1334.1|1333.1|1335|1334|1333.7|1332.7|234
1611922500000|2021-01-29 12:15:00|1334.2|1333.2|1334|1333|1334.3|1333.3|1333.4|1332.4|318
1611922800000|2021-01-29 12:20:00|1333.9|1332.9|1333.9|1332.9|1334.3|1333.3|1333.7|1332.7|423
1611923100000|2021-01-29 12:25:00|1334|1333|1335.2|1334.2|1335.2|1334.2|1333.9|1332.9|165
1611923400000|2021-01-29 12:30:00|1335.4|1334.4|1334.1|1333.1|1335.9|1334.9|1333.8|1332.8|332
1611923700000|2021-01-29 12:35:00|1333.9|1332.9|1331.8|1330.8|1333.9|1332.9|1331.7|1330.7|287
1611924000000|2021-01-29 12:40:00|1331.7|1330.7|1332.2|1331.2|1332.4|1331.4|1331.2|1330.2|302
1611924300000|2021-01-29 12:45:00|1332.3|1331.3|1332.9|1331.9|1333.1|1332.1|1332.1|1331.1|208
1611924600000|2021-01-29 12:50:00|1332.8|1331.8|1331.2|1330.2|1332.9|1331.9|1331.1|1330.1|128
1611924900000|2021-01-29 12:55:00|1331.3|1330.3|1331.1|1330.1|1331.8|1330.8|1330.9|1329.9|152
1611925200000|2021-01-29 13:00:00|1330.9|1329.9|1328.8|1327.8|1332.6|1331.6|1324.3|1323.3|2644
1611925500000|2021-01-29 13:05:00|1328.7|1327.7|1328.4|1327.4|1329|1328|1327.2|1326.2|641
1611925800000|2021-01-29 13:10:00|1328.2|1327.2|1330.6|1329.6|1331.4|1330.4|1328|1327|493
1611926100000|2021-01-29 13:15:00|1330.5|1329.5|1331.7|1330.7|1332.3|1331.3|1330.5|1329.5|222
1611926400000|2021-01-29 13:20:00|1331.6|1330.6|1331.3|1330.3|1331.8|1330.8|1329.9|1328.9|370
1611926700000|2021-01-29 13:25:00|1331.4|1330.4|1331|1330|1331.6|1330.6|1330.8|1329.8|340
1611927000000|2021-01-29 13:30:00|1331.1|1330.1|1333|1332|1333|1332|1330.9|1329.9|582
1611927300000|2021-01-29 13:35:00|1333.1|1332.1|1334.6|1333.6|1335.3|1334.3|1332.9|1331.9|669
1611927600000|2021-01-29 13:40:00|1334.7|1333.7|1335.8|1334.8|1336.1|1335.1|1334.7|1333.7|749
1611927900000|2021-01-29 13:45:00|1336|1335|1338.3|1337.3|1338.3|1337.3|1335.6|1334.6|1428
1611928200000|2021-01-29 13:50:00|1338.4|1337.4|1335.6|1334.6|1338.4|1337.4|1335.2|1334.2|1004
1611928500000|2021-01-29 13:55:00|1335.8|1334.8|1335.6|1334.6|1336.9|1335.9|1335.3|1334.3|330
1611928800000|2021-01-29 14:00:00|1335.9|1334.9|1336.1|1335.1|1336.7|1335.7|1335.5|1334.5|372
1611929100000|2021-01-29 14:05:00|1336|1335|1335.5|1334.5|1336.3|1335.3|1335.1|1334.1|711
1611929400000|2021-01-29 14:10:00|1335.4|1334.4|1336.8|1335.8|1337|1336|1335.2|1334.2|366
1611929700000|2021-01-29 14:15:00|1336.9|1335.9|1336.4|1335.4|1337|1336|1336.3|1335.3|222
1611930000000|2021-01-29 14:20:00|1336.5|1335.5|1336.8|1335.8|1337.6|1336.6|1336.1|1335.1|594
1611930300000|2021-01-29 14:25:00|1336.9|1335.9|1335.1|1334.1|1336.9|1335.9|1335.1|1334.1|634
1611930600000|2021-01-29 14:30:00|1334.8|1334.3|1333.7|1333.2|1335.3|1334.8|1330.9|1330.4|6777
1611930900000|2021-01-29 14:35:00|1333.8|1333.3|1332.1|1331.6|1333.8|1333.3|1330.9|1330.4|3494
1611931200000|2021-01-29 14:40:00|1332|1331.5|1331.1|1330.6|1332|1331.5|1330.2|1329.7|3176
1611931500000|2021-01-29 14:45:00|1331.2|1330.7|1332.3|1331.8|1333.3|1332.8|1330.4|1329.9|3597
1611931800000|2021-01-29 14:50:00|1332.1|1331.6|1333.1|1332.6|1333.5|1333|1331|1330.5|1594
1611932100000|2021-01-29 14:55:00|1333.3|1332.8|1335|1334.5|1335.8|1335.3|1333.3|1332.8|1324
1611932400000|2021-01-29 15:00:00|1335.2|1334.7|1334.9|1334.4|1335.6|1335.1|1333.7|1333.2|2316
1611932700000|2021-01-29 15:05:00|1334.8|1334.3|1334.6|1334.1|1334.8|1334.3|1332.4|1331.9|1961
1611933000000|2021-01-29 15:10:00|1334.7|1334.2|1335.4|1334.9|1335.8|1335.3|1334.5|1334|2236
1611933300000|2021-01-29 15:15:00|1335.5|1335|1335.5|1335|1336|1335.5|1334.7|1334.2|1496
1611933600000|2021-01-29 15:20:00|1335.4|1334.9|1337.7|1337.2|1337.7|1337.2|1335.3|1334.8|1575
1611933900000|2021-01-29 15:25:00|1337.6|1337.1|1337.3|1336.8|1338.2|1337.7|1337|1336.5|1468
1611934200000|2021-01-29 15:30:00|1337.2|1336.7|1336.5|1336|1338.5|1338|1336|1335.5|1442
1611934500000|2021-01-29 15:35:00|1336.6|1336.1|1334.6|1334.1|1336.9|1336.4|1334.5|1334|1540
1611934800000|2021-01-29 15:40:00|1334.5|1334|1333.2|1332.7|1335.1|1334.6|1333.2|1332.7|1807
1611935100000|2021-01-29 15:45:00|1333.1|1332.6|1334.3|1333.8|1334.6|1334.1|1332.6|1332.1|1455
1611935400000|2021-01-29 15:50:00|1334.2|1333.7|1334.3|1333.8|1335|1334.5|1334|1333.5|788
1611935700000|2021-01-29 15:55:00|1334.4|1333.9|1336|1335.5|1336.2|1335.7|1334.3|1333.8|799
1611936000000|2021-01-29 16:00:00|1336.1|1335.6|1335.5|1335|1337.3|1336.8|1334.9|1334.4|1418
1611936300000|2021-01-29 16:05:00|1335.6|1335.1|1335.8|1335.3|1336.1|1335.6|1334.8|1334.3|1418
1611936600000|2021-01-29 16:10:00|1335.7|1335.2|1333|1332.5|1335.7|1335.2|1332.7|1332.2|1537
1611936900000|2021-01-29 16:15:00|1332.9|1332.4|1333.6|1333.1|1334|1333.5|1332.7|1332.2|595
1611937200000|2021-01-29 16:20:00|1333.5|1333|1332.9|1332.4|1333.6|1333.1|1332.2|1331.7|804
1611937500000|2021-01-29 16:25:00|1332.8|1332.3|1331.1|1330.6|1334.3|1333.8|1330.9|1330.4|2777
1611937800000|2021-01-29 16:30:00|1330.9|1330.4|1330.6|1330.1|1332.5|1332|1330.5|1330|1772
1611938100000|2021-01-29 16:35:00|1330.7|1330.2|1330.7|1330.2|1331.5|1331|1329.3|1328.8|1818
1611938400000|2021-01-29 16:40:00|1330.8|1330.3|1330.9|1330.4|1331.7|1331.2|1330.2|1329.7|1126
1611938700000|2021-01-29 16:45:00|1331|1330.5|1331.8|1331.3|1332.1|1331.6|1330.5|1330|520
1611939000000|2021-01-29 16:50:00|1331.7|1331.2|1332|1331.5|1332.1|1331.6|1330.9|1330.4|709
1611939300000|2021-01-29 16:55:00|1332.1|1331.6|1332.5|1332|1332.9|1332.4|1331.5|1331|594
1611939600000|2021-01-29 17:00:00|1332.6|1332.1|1332.9|1332.4|1333|1332.5|1331.9|1331.4|638
1611939900000|2021-01-29 17:05:00|1332.8|1332.3|1332.5|1332|1332.9|1332.4|1331.9|1331.4|933
1611940200000|2021-01-29 17:10:00|1332.6|1332.1|1331.3|1330.8|1333.4|1332.9|1331.2|1330.7|949
1611940500000|2021-01-29 17:15:00|1331.2|1330.7|1328.2|1327.7|1331.2|1330.7|1328.2|1327.7|1985
1611940800000|2021-01-29 17:20:00|1328.3|1327.8|1326.8|1326.3|1328.3|1327.8|1326.8|1326.3|1295
1611941100000|2021-01-29 17:25:00|1326.7|1326.2|1327.3|1326.8|1327.9|1327.4|1326.4|1325.9|849
1611941400000|2021-01-29 17:30:00|1327.2|1326.7|1325.5|1325|1327.9|1327.4|1325.5|1325|851
1611941700000|2021-01-29 17:35:00|1325.7|1325.2|1323.8|1323.3|1326|1325.5|1323.1|1322.6|1540
1611942000000|2021-01-29 17:40:00|1324.1|1323.6|1324|1323.5|1325.7|1325.2|1323.8|1323.3|1410
1611942300000|2021-01-29 17:45:00|1324.1|1323.6|1321.1|1320.6|1324.4|1323.9|1320.7|1320.2|1175
1611942600000|2021-01-29 17:50:00|1321.2|1320.7|1324.3|1323.8|1324.7|1324.2|1321|1320.5|2154
1611942900000|2021-01-29 17:55:00|1324.4|1323.9|1321.6|1321.1|1324.4|1323.9|1321.6|1321.1|1229
1611943200000|2021-01-29 18:00:00|1321.5|1321|1322.3|1321.8|1323.7|1323.2|1320.7|1320.2|2713
1611943500000|2021-01-29 18:05:00|1322.2|1321.7|1321.5|1321|1322.6|1322.1|1320.9|1320.4|1753
1611943800000|2021-01-29 18:10:00|1321.4|1320.9|1320.4|1319.9|1322.2|1321.7|1320.1|1319.6|1804
1611944100000|2021-01-29 18:15:00|1320.2|1319.7|1318.7|1318.2|1320.2|1319.7|1318.3|1317.8|1377
1611944400000|2021-01-29 18:20:00|1318.6|1318.1|1320.8|1320.3|1321.9|1321.4|1318.5|1318|1436
1611944700000|2021-01-29 18:25:00|1320.7|1320.2|1324.7|1324.2|1324.7|1324.2|1320.6|1320.1|1370
1611945000000|2021-01-29 18:30:00|1324.6|1324.1|1324.3|1323.8|1324.9|1324.4|1323.6|1323.1|1134
1611945300000|2021-01-29 18:35:00|1324.4|1323.9|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|579
1611945600000|2021-01-29 18:40:00|1324.5|1324|1325.3|1324.8|1325.5|1325|1323.6|1323.1|1100
1611945900000|2021-01-29 18:45:00|1325.2|1324.7|1323.6|1323.1|1325.8|1325.3|1323.5|1323|893
1611946200000|2021-01-29 18:50:00|1323.8|1323.3|1324|1323.5|1324.5|1324|1323.5|1323|1055
1611946500000|2021-01-29 18:55:00|1324.1|1323.6|1324.1|1323.6|1324.4|1323.9|1323.7|1323.2|997
1611946800000|2021-01-29 19:00:00|1324.2|1323.7|1327.7|1327.2|1328|1327.5|1324|1323.5|914
1611947100000|2021-01-29 19:05:00|1327.6|1327.1|1328.4|1327.9|1328.4|1327.9|1327|1326.5|874
1611947400000|2021-01-29 19:10:00|1328.3|1327.8|1328.4|1327.9|1328.5|1328|1327.5|1327|992
1611947700000|2021-01-29 19:15:00|1328.3|1327.8|1328.3|1327.8|1328.6|1328.1|1327.7|1327.2|519
1611948000000|2021-01-29 19:20:00|1328.4|1327.9|1328.6|1328.1|1328.7|1328.2|1327.7|1327.2|573
1611948300000|2021-01-29 19:25:00|1328.5|1328|1327.6|1327.1|1328.6|1328.1|1327.2|1326.7|465
1611948600000|2021-01-29 19:30:00|1327.5|1327|1325|1324.5|1327.6|1327.1|1325|1324.5|865
1611948900000|2021-01-29 19:35:00|1325.1|1324.6|1325.3|1324.8|1326|1325.5|1324.9|1324.4|742
1611949200000|2021-01-29 19:40:00|1325.2|1324.7|1326.1|1325.6|1326.9|1326.4|1324.2|1323.7|651
1611949500000|2021-01-29 19:45:00|1326|1325.5|1325.2|1324.7|1326.5|1326|1325.1|1324.6|806
1611949800000|2021-01-29 19:50:00|1325.3|1324.8|1325.3|1324.8|1326.3|1325.8|1325.1|1324.6|628
1611950100000|2021-01-29 19:55:00|1325.1|1324.6|1325.3|1324.8|1326.2|1325.7|1324.9|1324.4|518
1611950400000|2021-01-29 20:00:00|1325.2|1324.7|1328.7|1328.2|1328.9|1328.4|1325.2|1324.7|991
1611950700000|2021-01-29 20:05:00|1328.6|1328.1|1327.8|1327.3|1328.9|1328.4|1327.5|1327|1037
1611951000000|2021-01-29 20:10:00|1327.9|1327.4|1329.3|1328.8|1329.6|1329.1|1327.9|1327.4|740
1611951300000|2021-01-29 20:15:00|1329.2|1328.7|1329.1|1328.6|1329.3|1328.8|1328.6|1328.1|807
1611951600000|2021-01-29 20:20:00|1329.2|1328.7|1328.9|1328.4|1330.2|1329.7|1328.7|1328.2|1574
1611951900000|2021-01-29 20:25:00|1329|1328.5|1326.7|1326.2|1329.3|1328.8|1326.7|1326.2|2751
1611952200000|2021-01-29 20:30:00|1326.8|1326.3|1325.7|1325.2|1327.4|1326.9|1325.3|1324.8|2879
1611952500000|2021-01-29 20:35:00|1325.6|1325.1|1322.9|1322.4|1325.8|1325.3|1322.9|1322.4|2704
1611952800000|2021-01-29 20:40:00|1322.8|1322.3|1322.3|1321.8|1323.5|1323|1322.3|1321.8|2125
1611953100000|2021-01-29 20:45:00|1322.4|1321.9|1322.5|1322|1322.9|1322.4|1321.6|1321.1|2439
1611953400000|2021-01-29 20:50:00|1322.4|1321.9|1325.7|1325.2|1326.2|1325.7|1322.4|1321.9|3143
1611953700000|2021-01-29 20:55:00|1325.6|1325.1|1324.8|1324.3|1326.7|1326.2|1324.1|1323.6|30267
1612134000000|2021-01-31 23:00:00|1323|1321|1315.1|1314.1|1324.2|1322.2|1315.1|1314.1|15
1612134300000|2021-01-31 23:05:00|1315|1314|1314.3|1313.3|1315|1314|1314.3|1313.3|8
1612134600000|2021-01-31 23:10:00|1313.5|1312.5|1280.7|1279.7|1313.7|1312.7|1278.2|1277.2|295
1612134900000|2021-01-31 23:15:00|1281.8|1280.8|1283.3|1282.3|1286.3|1285.3|1281.7|1280.7|73
1612135200000|2021-01-31 23:20:00|1282.9|1281.9|1287.3|1286.3|1288.7|1287.7|1282.8|1281.8|70
1612135500000|2021-01-31 23:25:00|1286.4|1285.4|1289.8|1288.8|1290.3|1289.3|1286.4|1285.4|156
1612135800000|2021-01-31 23:30:00|1290.6|1289.6|1297.3|1296.3|1297.3|1296.3|1290|1289|46
1612136100000|2021-01-31 23:35:00|1297.7|1296.7|1294.2|1293.2|1303.2|1302.2|1294.1|1293.1|106
1612136400000|2021-01-31 23:40:00|1294.3|1293.3|1299.4|1298.4|1302.5|1301.5|1294.3|1293.3|42
1612136700000|2021-01-31 23:45:00|1299.8|1298.8|1305.5|1304.5|1305.9|1304.9|1299.8|1298.8|85
1612137000000|2021-01-31 23:50:00|1305.6|1304.6|1306|1305|1306.5|1305.5|1303.9|1302.9|186
1612137300000|2021-01-31 23:55:00|1305.1|1304.1|1310.8|1309.8|1311.3|1310.3|1305.1|1304.1|102
1612137600000|2021-02-01 00:00:00|1310.2|1309.2|1313.1|1312.1|1316.9|1315.9|1309.9|1308.9|114
1612137900000|2021-02-01 00:05:00|1312.9|1311.9|1311.2|1310.2|1313.8|1312.8|1310.7|1309.7|84
1612138200000|2021-02-01 00:10:00|1311.1|1310.1|1312.8|1311.8|1312.8|1311.8|1310.8|1309.8|153
1612138500000|2021-02-01 00:15:00|1313.4|1312.4|1314.8|1313.8|1314.8|1313.8|1313.4|1312.4|34
1612138800000|2021-02-01 00:20:00|1314.9|1313.9|1316|1315|1316|1315|1314.8|1313.8|47
1612139100000|2021-02-01 00:25:00|1316.1|1315.1|1317.2|1316.2|1317.6|1316.6|1316.1|1315.1|36
1612139400000|2021-02-01 00:30:00|1317.1|1316.1|1317.6|1316.6|1318|1317|1316.1|1315.1|85
1612139700000|2021-02-01 00:35:00|1317.8|1316.8|1315.5|1314.5|1317.8|1316.8|1314.7|1313.7|71
1612140000000|2021-02-01 00:40:00|1315.8|1314.8|1317.7|1316.7|1317.7|1316.7|1315.8|1314.8|14
1612140300000|2021-02-01 00:45:00|1318.2|1317.2|1323.2|1322.2|1323.2|1322.2|1317.4|1316.4|60
1612140600000|2021-02-01 00:50:00|1321.6|1320.6|1323|1322|1323|1322|1321.3|1320.3|27
1612140900000|2021-02-01 00:55:00|1322.8|1321.8|1323.6|1322.6|1323.7|1322.7|1322.8|1321.8|67
1612141200000|2021-02-01 01:00:00|1324.3|1323.3|1323.7|1322.7|1325.6|1324.6|1322.6|1321.6|37
1612141500000|2021-02-01 01:05:00|1324.3|1323.3|1326.1|1325.1|1326.2|1325.2|1323.8|1322.8|67
1612141800000|2021-02-01 01:10:00|1326.2|1325.2|1322.9|1321.9|1326.2|1325.2|1322.7|1321.7|119
1612142100000|2021-02-01 01:15:00|1323.9|1322.9|1325.9|1324.9|1327.5|1326.5|1323.9|1322.9|55
1612142400000|2021-02-01 01:20:00|1326.1|1325.1|1326.7|1325.7|1328.3|1327.3|1326.1|1325.1|41
1612142700000|2021-02-01 01:25:00|1327|1326|1329.5|1328.5|1330.3|1329.3|1327|1326|96
1612143000000|2021-02-01 01:30:00|1330.3|1329.3|1331.7|1330.7|1331.7|1330.7|1327.3|1326.3|332
1612143300000|2021-02-01 01:35:00|1331.4|1330.4|1336.4|1335.4|1336.7|1335.7|1331.4|1330.4|65
1612143600000|2021-02-01 01:40:00|1337.1|1336.1|1337.6|1336.6|1338.5|1337.5|1336.5|1335.5|71
1612143900000|2021-02-01 01:45:00|1336.4|1335.4|1335.6|1334.6|1337.7|1336.7|1334.5|1333.5|106
1612144200000|2021-02-01 01:50:00|1335.8|1334.8|1337.3|1336.3|1338|1337|1335.5|1334.5|64
1612144500000|2021-02-01 01:55:00|1337.7|1336.7|1335.6|1334.6|1337.8|1336.8|1335.1|1334.1|42
1612144800000|2021-02-01 02:00:00|1335.2|1334.2|1337.6|1336.6|1337.6|1336.6|1335.2|1334.2|100
1612145100000|2021-02-01 02:05:00|1337.2|1336.2|1335.9|1334.9|1337.2|1336.2|1335.9|1334.9|97
1612145400000|2021-02-01 02:10:00|1335.3|1334.3|1337.3|1336.3|1337.3|1336.3|1335.1|1334.1|51
1612145700000|2021-02-01 02:15:00|1337.1|1336.1|1336.8|1335.8|1337.1|1336.1|1336.2|1335.2|46
1612146000000|2021-02-01 02:20:00|1337.5|1336.5|1338.3|1337.3|1339|1338|1337.4|1336.4|69
1612146300000|2021-02-01 02:25:00|1337.8|1336.8|1336.5|1335.5|1338.4|1337.4|1336.1|1335.1|16
1612146600000|2021-02-01 02:30:00|1336.7|1335.7|1335.7|1334.7|1337.2|1336.2|1335.7|1334.7|42
1612146900000|2021-02-01 02:35:00|1335.4|1334.4|1332.1|1331.1|1335.4|1334.4|1331.8|1330.8|88
1612147200000|2021-02-01 02:40:00|1332.3|1331.3|1336.3|1335.3|1336.9|1335.9|1332.3|1331.3|62
1612147500000|2021-02-01 02:45:00|1337|1336|1335.9|1334.9|1337.1|1336.1|1334.9|1333.9|19
1612147800000|2021-02-01 02:50:00|1335.7|1334.7|1335.8|1334.8|1337.2|1336.2|1335.4|1334.4|16
1612148100000|2021-02-01 02:55:00|1336|1335|1335.9|1334.9|1336|1335|1334.4|1333.4|13
1612148400000|2021-02-01 03:00:00|1336.6|1335.6|1337.1|1336.1|1337.4|1336.4|1336.6|1335.6|16
1612148700000|2021-02-01 03:05:00|1337|1336|1337.2|1336.2|1337.7|1336.7|1337|1336|128
1612149000000|2021-02-01 03:10:00|1337.1|1336.1|1336.9|1335.9|1337.1|1336.1|1335.4|1334.4|34
1612149300000|2021-02-01 03:15:00|1337.2|1336.2|1340|1339|1340.4|1339.4|1336.9|1335.9|108
1612149600000|2021-02-01 03:20:00|1340.2|1339.2|1341.7|1340.7|1342|1341|1340.2|1339.2|115
1612149900000|2021-02-01 03:25:00|1341.8|1340.8|1342.3|1341.3|1342.3|1341.3|1341.5|1340.5|21
1612150200000|2021-02-01 03:30:00|1342.5|1341.5|1342.5|1341.5|1343.2|1342.2|1342.5|1341.5|11
1612150500000|2021-02-01 03:35:00|1343.6|1342.6|1344|1343|1344.4|1343.4|1343.6|1342.6|13
1612150800000|2021-02-01 03:40:00|1344.1|1343.1|1346.2|1345.2|1346.2|1345.2|1344.1|1343.1|28
1612151100000|2021-02-01 03:45:00|1346.3|1345.3|1345|1344|1346.6|1345.6|1345|1344|64
1612151400000|2021-02-01 03:50:00|1344.8|1343.8|1345|1344|1345.5|1344.5|1344.2|1343.2|21
1612151700000|2021-02-01 03:55:00|1345.1|1344.1|1345.8|1344.8|1345.9|1344.9|1344.9|1343.9|16
1612152000000|2021-02-01 04:00:00|1346.1|1345.1|1345.5|1344.5|1346.1|1345.1|1344.8|1343.8|32
1612152300000|2021-02-01 04:05:00|1345.4|1344.4|1344.8|1343.8|1345.6|1344.6|1344.3|1343.3|18
1612152600000|2021-02-01 04:10:00|1344.3|1343.3|1345|1344|1345.2|1344.2|1344.2|1343.2|8
1612152900000|2021-02-01 04:15:00|1344.7|1343.7|1344.6|1343.6|1344.7|1343.7|1343.9|1342.9|39
1612153200000|2021-02-01 04:20:00|1345|1344|1345.8|1344.8|1345.8|1344.8|1345|1344|13
1612153500000|2021-02-01 04:25:00|1346.1|1345.1|1345.9|1344.9|1346.1|1345.1|1345.5|1344.5|19
1612153800000|2021-02-01 04:30:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.1|1344.1|6
1612154100000|2021-02-01 04:35:00|1345.7|1344.7|1346|1345|1346|1345|1345.1|1344.1|9
1612154400000|2021-02-01 04:40:00|1346.4|1345.4|1345.3|1344.3|1346.4|1345.4|1345.3|1344.3|4
1612154700000|2021-02-01 04:45:00|1345.1|1344.1|1345.4|1344.4|1346.1|1345.1|1345.1|1344.1|7
1612155000000|2021-02-01 04:50:00|1345.6|1344.6|1346.1|1345.1|1346.6|1345.6|1345.6|1344.6|13
1612155300000|2021-02-01 04:55:00|1346.6|1345.6|1347.5|1346.5|1347.7|1346.7|1346.4|1345.4|17
1612155600000|2021-02-01 05:00:00|1347.2|1346.2|1347.9|1346.9|1348.4|1347.4|1346.5|1345.5|32
1612155900000|2021-02-01 05:05:00|1347.8|1346.8|1347.4|1346.4|1347.9|1346.9|1346.7|1345.7|12
1612156200000|2021-02-01 05:10:00|1347.5|1346.5|1348.9|1347.9|1348.9|1347.9|1347.5|1346.5|14
1612156500000|2021-02-01 05:15:00|1348.3|1347.3|1349.4|1348.4|1349.4|1348.4|1348.3|1347.3|31
1612156800000|2021-02-01 05:20:00|1350|1349|1349.7|1348.7|1350.5|1349.5|1349.7|1348.7|47
1612157100000|2021-02-01 05:25:00|1349.6|1348.6|1347.6|1346.6|1349.6|1348.6|1347.5|1346.5|67
1612157400000|2021-02-01 05:30:00|1347.7|1346.7|1349.5|1348.5|1349.7|1348.7|1347.7|1346.7|48
1612157700000|2021-02-01 05:35:00|1349.6|1348.6|1348.6|1347.6|1349.9|1348.9|1348.6|1347.6|118
1612158000000|2021-02-01 05:40:00|1348.7|1347.7|1349|1348|1349.5|1348.5|1348.6|1347.6|32
1612158300000|2021-02-01 05:45:00|1349.3|1348.3|1350.8|1349.8|1351.2|1350.2|1349.3|1348.3|24
1612158600000|2021-02-01 05:50:00|1351.5|1350.5|1352.4|1351.4|1352.6|1351.6|1350.9|1349.9|84
1612158900000|2021-02-01 05:55:00|1352.1|1351.1|1352|1351|1352.8|1351.8|1351.7|1350.7|55
1612159200000|2021-02-01 06:00:00|1352.3|1351.3|1351|1350|1353.1|1352.1|1350.9|1349.9|184
1612159500000|2021-02-01 06:05:00|1351.8|1350.8|1350.4|1349.4|1351.8|1350.8|1350.4|1349.4|14
1612159800000|2021-02-01 06:10:00|1350|1349|1352.4|1351.4|1352.4|1351.4|1350|1349|32
1612160100000|2021-02-01 06:15:00|1352.5|1351.5|1352.1|1351.1|1352.5|1351.5|1351.8|1350.8|15
1612160400000|2021-02-01 06:20:00|1352.3|1351.3|1351.8|1350.8|1352.3|1351.3|1351.5|1350.5|13
1612160700000|2021-02-01 06:25:00|1352|1351|1351.1|1350.1|1352|1351|1351.1|1350.1|16
1612161000000|2021-02-01 06:30:00|1351.8|1350.8|1351.7|1350.7|1352.4|1351.4|1351.7|1350.7|67
1612161300000|2021-02-01 06:35:00|1350.9|1349.9|1351|1350|1351.6|1350.6|1350.9|1349.9|8
1612161600000|2021-02-01 06:40:00|1351.1|1350.1|1351.8|1350.8|1352|1351|1350.6|1349.6|74
1612161900000|2021-02-01 06:45:00|1351|1350|1350|1349|1351.2|1350.2|1350|1349|66
1612162200000|2021-02-01 06:50:00|1350.1|1349.1|1349.1|1348.1|1350.5|1349.5|1349.1|1348.1|87
1612162500000|2021-02-01 06:55:00|1349.3|1348.3|1349.2|1348.2|1349.6|1348.6|1348.7|1347.7|68
1612162800000|2021-02-01 07:00:00|1349.3|1348.3|1349.6|1348.6|1350.3|1349.3|1349.2|1348.2|85
1612163100000|2021-02-01 07:05:00|1349.8|1348.8|1347.2|1346.2|1349.9|1348.9|1347|1346|145
1612163400000|2021-02-01 07:10:00|1346.9|1345.9|1346.3|1345.3|1347.2|1346.2|1346.2|1345.2|26
1612163700000|2021-02-01 07:15:00|1346.4|1345.4|1348.9|1347.9|1348.9|1347.9|1346.4|1345.4|13
1612164000000|2021-02-01 07:20:00|1349.4|1348.4|1350.8|1349.8|1350.8|1349.8|1349.3|1348.3|42
1612164300000|2021-02-01 07:25:00|1351.4|1350.4|1352.7|1351.7|1353.1|1352.1|1351.2|1350.2|111
1612164600000|2021-02-01 07:30:00|1353.1|1352.1|1353.4|1352.4|1354.5|1353.5|1353|1352|110
1612164900000|2021-02-01 07:35:00|1353.1|1352.1|1352.4|1351.4|1353.4|1352.4|1352|1351|50
1612165200000|2021-02-01 07:40:00|1351.4|1350.4|1351.4|1350.4|1351.8|1350.8|1351.2|1350.2|41
1612165500000|2021-02-01 07:45:00|1351.5|1350.5|1351.2|1350.2|1352.3|1351.3|1350.8|1349.8|110
1612165800000|2021-02-01 07:50:00|1351.1|1350.1|1352.6|1351.6|1352.6|1351.6|1350.7|1349.7|128
1612166100000|2021-02-01 07:55:00|1352.4|1351.4|1353.6|1352.6|1353.6|1352.6|1351.7|1350.7|269
1612166400000|2021-02-01 08:00:00|1353.2|1352.2|1351.8|1350.8|1353.2|1352.2|1350.4|1349.4|581
1612166700000|2021-02-01 08:05:00|1351.9|1350.9|1353.7|1352.7|1354.6|1353.6|1351.3|1350.3|454
1612167000000|2021-02-01 08:10:00|1353.6|1352.6|1354.3|1353.3|1355|1354|1353.3|1352.3|623
1612167300000|2021-02-01 08:15:00|1354.2|1353.2|1355|1354|1355.2|1354.2|1353.8|1352.8|355
1612167600000|2021-02-01 08:20:00|1355.1|1354.1|1353.3|1352.3|1355.2|1354.2|1353.3|1352.3|632
1612167900000|2021-02-01 08:25:00|1353.1|1352.1|1351.9|1350.9|1353.3|1352.3|1351.7|1350.7|704
1612168200000|2021-02-01 08:30:00|1352|1351|1351.8|1350.8|1354|1353|1351.8|1350.8|282
1612168500000|2021-02-01 08:35:00|1351.9|1350.9|1351.5|1350.5|1352|1351|1349.7|1348.7|565
1612168800000|2021-02-01 08:40:00|1351.4|1350.4|1352.5|1351.5|1352.8|1351.8|1350.9|1349.9|185
1612169100000|2021-02-01 08:45:00|1352.4|1351.4|1352|1351|1352.6|1351.6|1351.9|1350.9|170
1612169400000|2021-02-01 08:50:00|1352.3|1351.3|1354.1|1353.1|1354.1|1353.1|1352.3|1351.3|142
1612169700000|2021-02-01 08:55:00|1354|1353|1353|1352|1354.1|1353.1|1352.6|1351.6|283
1612170000000|2021-02-01 09:00:00|1352.8|1351.8|1354.3|1353.3|1354.7|1353.7|1352.6|1351.6|286
1612170300000|2021-02-01 09:05:00|1354.2|1353.2|1354.2|1353.2|1354.4|1353.4|1352.9|1351.9|391
1612170600000|2021-02-01 09:10:00|1354.4|1353.4|1354.9|1353.9|1355.6|1354.6|1354.4|1353.4|461
1612170900000|2021-02-01 09:15:00|1354.8|1353.8|1355.5|1354.5|1356.6|1355.6|1354.7|1353.7|625
1612171200000|2021-02-01 09:20:00|1355.4|1354.4|1355.1|1354.1|1356.5|1355.5|1355|1354|258
1612171500000|2021-02-01 09:25:00|1355.2|1354.2|1355.6|1354.6|1355.7|1354.7|1355|1354|252
1612171800000|2021-02-01 09:30:00|1355.7|1354.7|1356|1355|1356.3|1355.3|1355.4|1354.4|168
1612172100000|2021-02-01 09:35:00|1355.9|1354.9|1355|1354|1356.2|1355.2|1354.6|1353.6|318
1612172400000|2021-02-01 09:40:00|1355.1|1354.1|1353.9|1352.9|1355.1|1354.1|1353.5|1352.5|350
1612172700000|2021-02-01 09:45:00|1353.8|1352.8|1353.6|1352.6|1354.2|1353.2|1352.8|1351.8|360
1612173000000|2021-02-01 09:50:00|1353.5|1352.5|1353.8|1352.8|1354.4|1353.4|1353.5|1352.5|249
1612173300000|2021-02-01 09:55:00|1353.7|1352.7|1354|1353|1354.3|1353.3|1353.7|1352.7|187
1612173600000|2021-02-01 10:00:00|1353.8|1352.8|1354.2|1353.2|1354.3|1353.3|1353.8|1352.8|87
1612173900000|2021-02-01 10:05:00|1354.1|1353.1|1354.1|1353.1|1354.3|1353.3|1353.6|1352.6|129
1612174200000|2021-02-01 10:10:00|1354.2|1353.2|1354.4|1353.4|1355.1|1354.1|1354.1|1353.1|64
1612174500000|2021-02-01 10:15:00|1354.3|1353.3|1354|1353|1354.5|1353.5|1353.9|1352.9|86
1612174800000|2021-02-01 10:20:00|1354.1|1353.1|1353.8|1352.8|1354.5|1353.5|1353.7|1352.7|75
1612175100000|2021-02-01 10:25:00|1353.7|1352.7|1354.5|1353.5|1354.8|1353.8|1353.6|1352.6|198
1612175400000|2021-02-01 10:30:00|1354.4|1353.4|1353.2|1352.2|1354.4|1353.4|1352.8|1351.8|180
1612175700000|2021-02-01 10:35:00|1353.1|1352.1|1353.4|1352.4|1353.7|1352.7|1352.9|1351.9|73
1612176000000|2021-02-01 10:40:00|1353.5|1352.5|1352.7|1351.7|1354.4|1353.4|1352.3|1351.3|247
1612176300000|2021-02-01 10:45:00|1352.8|1351.8|1353|1352|1353|1352|1352.4|1351.4|36
1612176600000|2021-02-01 10:50:00|1353.2|1352.2|1353.1|1352.1|1353.4|1352.4|1352.5|1351.5|82
1612176900000|2021-02-01 10:55:00|1353|1352|1352.7|1351.7|1353|1352|1352.2|1351.2|80
1612177200000|2021-02-01 11:00:00|1352.6|1351.6|1352.4|1351.4|1352.9|1351.9|1352.1|1351.1|62
1612177500000|2021-02-01 11:05:00|1352.5|1351.5|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|73
1612177800000|2021-02-01 11:10:00|1353.3|1352.3|1353.8|1352.8|1353.9|1352.9|1353|1352|89
1612178100000|2021-02-01 11:15:00|1354|1353|1354.2|1353.2|1354.7|1353.7|1353.9|1352.9|74
1612178400000|2021-02-01 11:20:00|1354.3|1353.3|1355.5|1354.5|1355.5|1354.5|1354.3|1353.3|199
1612178700000|2021-02-01 11:25:00|1355.2|1354.2|1356.4|1355.4|1356.4|1355.4|1354.9|1353.9|153
1612179000000|2021-02-01 11:30:00|1356.2|1355.2|1354.2|1353.2|1356.3|1355.3|1354.2|1353.2|447
1612179300000|2021-02-01 11:35:00|1354.1|1353.1|1353.8|1352.8|1354.2|1353.2|1353.4|1352.4|352
1612179600000|2021-02-01 11:40:00|1353.9|1352.9|1353.2|1352.2|1354.2|1353.2|1353|1352|128
1612179900000|2021-02-01 11:45:00|1353.4|1352.4|1353.2|1352.2|1353.6|1352.6|1352.9|1351.9|115
1612180200000|2021-02-01 11:50:00|1353.3|1352.3|1353.6|1352.6|1354.7|1353.7|1353.3|1352.3|71
1612180500000|2021-02-01 11:55:00|1353.5|1352.5|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|61
1612180800000|2021-02-01 12:00:00|1353.2|1352.2|1352.9|1351.9|1353.7|1352.7|1352.7|1351.7|88
1612181100000|2021-02-01 12:05:00|1353.1|1352.1|1353.1|1352.1|1353.8|1352.8|1353|1352|63
1612181400000|2021-02-01 12:10:00|1353.2|1352.2|1353.5|1352.5|1353.5|1352.5|1352.8|1351.8|128
1612181700000|2021-02-01 12:15:00|1353.3|1352.3|1353.5|1352.5|1354.1|1353.1|1353.2|1352.2|107
1612182000000|2021-02-01 12:20:00|1353.4|1352.4|1353.5|1352.5|1353.7|1352.7|1353.3|1352.3|98
1612182300000|2021-02-01 12:25:00|1353.4|1352.4|1353.2|1352.2|1353.5|1352.5|1352.6|1351.6|99
1612182600000|2021-02-01 12:30:00|1353|1352|1352.7|1351.7|1353.2|1352.2|1352.3|1351.3|311
1612182900000|2021-02-01 12:35:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.2|1351.2|226
1612183200000|2021-02-01 12:40:00|1352.8|1351.8|1354|1353|1354.3|1353.3|1352.8|1351.8|317
1612183500000|2021-02-01 12:45:00|1353.9|1352.9|1353.4|1352.4|1354|1353|1353.2|1352.2|221
1612183800000|2021-02-01 12:50:00|1353.3|1352.3|1353|1352|1353.5|1352.5|1352.7|1351.7|440
1612184100000|2021-02-01 12:55:00|1353.1|1352.1|1351.4|1350.4|1353.1|1352.1|1351.2|1350.2|299
1612184400000|2021-02-01 13:00:00|1351.6|1350.6|1351.2|1350.2|1351.9|1350.9|1350.8|1349.8|581
1612184700000|2021-02-01 13:05:00|1351.3|1350.3|1352.6|1351.6|1352.7|1351.7|1351.3|1350.3|396
1612185000000|2021-02-01 13:10:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.7|1350.7|228
1612185300000|2021-02-01 13:15:00|1351.8|1350.8|1352.1|1351.1|1352.1|1351.1|1351.6|1350.6|205
1612185600000|2021-02-01 13:20:00|1352.3|1351.3|1351.5|1350.5|1352.4|1351.4|1351.3|1350.3|326
1612185900000|2021-02-01 13:25:00|1351.4|1350.4|1350.2|1349.2|1351.4|1350.4|1349.9|1348.9|506
1612186200000|2021-02-01 13:30:00|1350.3|1349.3|1350.7|1349.7|1350.8|1349.8|1350|1349|281
1612186500000|2021-02-01 13:35:00|1350.8|1349.8|1352.3|1351.3|1352.4|1351.4|1350.8|1349.8|532
1612186800000|2021-02-01 13:40:00|1352.4|1351.4|1352.7|1351.7|1352.8|1351.8|1352.1|1351.1|311
1612187100000|2021-02-01 13:45:00|1352.6|1351.6|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|176
1612187400000|2021-02-01 13:50:00|1352.3|1351.3|1351.7|1350.7|1353.2|1352.2|1351.6|1350.6|515
1612187700000|2021-02-01 13:55:00|1351.6|1350.6|1352|1351|1352.4|1351.4|1351.5|1350.5|345
1612188000000|2021-02-01 14:00:00|1352.1|1351.1|1351.8|1350.8|1352.6|1351.6|1351.8|1350.8|752
1612188300000|2021-02-01 14:05:00|1351.9|1350.9|1351.1|1350.1|1351.9|1350.9|1351|1350|437
1612188600000|2021-02-01 14:10:00|1351.2|1350.2|1351.4|1350.4|1351.6|1350.6|1351.2|1350.2|351
1612188900000|2021-02-01 14:15:00|1351.3|1350.3|1352.2|1351.2|1352.2|1351.2|1351.3|1350.3|522
1612189200000|2021-02-01 14:20:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.6|1350.6|737
1612189500000|2021-02-01 14:25:00|1351.9|1350.9|1353.3|1352.3|1353.4|1352.4|1351.9|1350.9|794
1612189800000|2021-02-01 14:30:00|1353|1352.5|1352.1|1351.6|1353.8|1353.3|1349.9|1349.4|6683
1612190100000|2021-02-01 14:35:00|1352|1351.5|1353.6|1353.1|1354.5|1354|1351.4|1350.9|2275
1612190400000|2021-02-01 14:40:00|1353.7|1353.2|1351.4|1350.9|1354.4|1353.9|1351.2|1350.7|2661
1612190700000|2021-02-01 14:45:00|1351.5|1351|1348.9|1348.4|1351.9|1351.4|1348.5|1348|1960
1612191000000|2021-02-01 14:50:00|1348.8|1348.3|1347.3|1346.8|1350.1|1349.6|1346.9|1346.4|2278
1612191300000|2021-02-01 14:55:00|1347.4|1346.9|1350.3|1349.8|1350.5|1350|1347.3|1346.8|1405
1612191600000|2021-02-01 15:00:00|1349.3|1348.8|1351.5|1351|1351.6|1351.1|1348.8|1348.3|2347
1612191900000|2021-02-01 15:05:00|1351.7|1351.2|1348.7|1348.2|1352.1|1351.6|1348.7|1348.2|1317
1612192200000|2021-02-01 15:10:00|1348.8|1348.3|1351.1|1350.6|1352.2|1351.7|1348.8|1348.3|1566
1612192500000|2021-02-01 15:15:00|1351.2|1350.7|1352.4|1351.9|1352.5|1352|1350.9|1350.4|1428
1612192800000|2021-02-01 15:20:00|1352.5|1352|1353.3|1352.8|1353.3|1352.8|1351.7|1351.2|1362
1612193100000|2021-02-01 15:25:00|1353.4|1352.9|1352.7|1352.2|1354.1|1353.6|1352.7|1352.2|1142
1612193400000|2021-02-01 15:30:00|1352.9|1352.4|1353.5|1353|1353.5|1353|1352.4|1351.9|1179
1612193700000|2021-02-01 15:35:00|1353.4|1352.9|1352|1351.5|1353.6|1353.1|1351.8|1351.3|949
1612194000000|2021-02-01 15:40:00|1351.9|1351.4|1352.6|1352.1|1353.1|1352.6|1350.7|1350.2|1676
1612194300000|2021-02-01 15:45:00|1352.5|1352|1352|1351.5|1353|1352.5|1352|1351.5|1000
1612194600000|2021-02-01 15:50:00|1351.9|1351.4|1348.7|1348.2|1352.1|1351.6|1348.4|1347.9|1970
1612194900000|2021-02-01 15:55:00|1348.6|1348.1|1349.9|1349.4|1350.1|1349.6|1348.4|1347.9|1366
1612195200000|2021-02-01 16:00:00|1349.8|1349.3|1349.1|1348.6|1350.2|1349.7|1348.3|1347.8|951
1612195500000|2021-02-01 16:05:00|1349.2|1348.7|1350|1349.5|1350.5|1350|1349.1|1348.6|1111
1612195800000|2021-02-01 16:10:00|1349.9|1349.4|1349.9|1349.4|1351|1350.5|1349.3|1348.8|1123
1612196100000|2021-02-01 16:15:00|1350|1349.5|1351.3|1350.8|1351.5|1351|1349.6|1349.1|790
1612196400000|2021-02-01 16:20:00|1351.4|1350.9|1353.3|1352.8|1353.5|1353|1351.4|1350.9|428
1612196700000|2021-02-01 16:25:00|1353.4|1352.9|1353.7|1353.2|1354.2|1353.7|1353.1|1352.6|1141
1612197000000|2021-02-01 16:30:00|1353.9|1353.4|1352.8|1352.3|1354|1353.5|1352.5|1352|1447
1612197300000|2021-02-01 16:35:00|1352.7|1352.2|1353.6|1353.1|1353.6|1353.1|1352.7|1352.2|580
1612197600000|2021-02-01 16:40:00|1353.7|1353.2|1354.3|1353.8|1354.9|1354.4|1353.7|1353.2|360
1612197900000|2021-02-01 16:45:00|1354.4|1353.9|1355.1|1354.6|1355.2|1354.7|1354.4|1353.9|787
1612198200000|2021-02-01 16:50:00|1355.2|1354.7|1354.6|1354.1|1355.2|1354.7|1354.2|1353.7|796
1612198500000|2021-02-01 16:55:00|1354.5|1354|1353.7|1353.2|1354.5|1354|1353.7|1353.2|974
1612198800000|2021-02-01 17:00:00|1353.8|1353.3|1354.5|1354|1355|1354.5|1353.8|1353.3|1226
1612199100000|2021-02-01 17:05:00|1354.6|1354.1|1354.1|1353.6|1354.9|1354.4|1354|1353.5|1018
1612199400000|2021-02-01 17:10:00|1354|1353.5|1355.1|1354.6|1355.1|1354.6|1354|1353.5|720
1612199700000|2021-02-01 17:15:00|1355.2|1354.7|1354.2|1353.7|1355.5|1355|1354.1|1353.6|566
1612200000000|2021-02-01 17:20:00|1354.3|1353.8|1355|1354.5|1355.1|1354.6|1354.3|1353.8|499
1612200300000|2021-02-01 17:25:00|1355.1|1354.6|1355.6|1355.1|1355.8|1355.3|1354.7|1354.2|483
1612200600000|2021-02-01 17:30:00|1355.7|1355.2|1356.3|1355.8|1356.8|1356.3|1355.7|1355.2|725
1612200900000|2021-02-01 17:35:00|1356.4|1355.9|1355.5|1355|1356.5|1356|1355.3|1354.8|424
1612201200000|2021-02-01 17:40:00|1355.6|1355.1|1355.6|1355.1|1356.2|1355.7|1355.5|1355|520
1612201500000|2021-02-01 17:45:00|1355.5|1355|1356.3|1355.8|1356.3|1355.8|1355.4|1354.9|341
1612201800000|2021-02-01 17:50:00|1356.4|1355.9|1356.8|1356.3|1356.9|1356.4|1356.4|1355.9|224
1612202100000|2021-02-01 17:55:00|1356.9|1356.4|1357.4|1356.9|1357.4|1356.9|1356.7|1356.2|217
1612202400000|2021-02-01 18:00:00|1357.3|1356.8|1357.2|1356.7|1357.6|1357.1|1357.2|1356.7|274
1612202700000|2021-02-01 18:05:00|1357.1|1356.6|1357.1|1356.6|1357.4|1356.9|1356.5|1356|997
1612203000000|2021-02-01 18:10:00|1357.2|1356.7|1358.2|1357.7|1358.3|1357.8|1356.6|1356.1|593
1612203300000|2021-02-01 18:15:00|1358.1|1357.6|1359.2|1358.7|1359.2|1358.7|1358.1|1357.6|551
1612203600000|2021-02-01 18:20:00|1359.3|1358.8|1359.9|1359.4|1359.9|1359.4|1359.3|1358.8|433
1612203900000|2021-02-01 18:25:00|1359.8|1359.3|1359.5|1359|1359.9|1359.4|1359.5|1359|535
1612204200000|2021-02-01 18:30:00|1359.6|1359.1|1359.7|1359.2|1359.9|1359.4|1359.6|1359.1|347
1612204500000|2021-02-01 18:35:00|1359.6|1359.1|1359|1358.5|1359.6|1359.1|1358.6|1358.1|523
1612204800000|2021-02-01 18:40:00|1359.1|1358.6|1358.9|1358.4|1359.1|1358.6|1358.7|1358.2|307
1612205100000|2021-02-01 18:45:00|1359|1358.5|1358.7|1358.2|1359.3|1358.8|1358.4|1357.9|270
1612205400000|2021-02-01 18:50:00|1358.6|1358.1|1359.4|1358.9|1359.4|1358.9|1358.6|1358.1|457
1612205700000|2021-02-01 18:55:00|1359.5|1359|1360.3|1359.8|1360.3|1359.8|1359.4|1358.9|623
1612206000000|2021-02-01 19:00:00|1360.4|1359.9|1359.1|1358.6|1360.4|1359.9|1359|1358.5|500
1612206300000|2021-02-01 19:05:00|1359.2|1358.7|1359.1|1358.6|1359.2|1358.7|1358.6|1358.1|307
1612206600000|2021-02-01 19:10:00|1359.2|1358.7|1359.7|1359.2|1359.7|1359.2|1358.9|1358.4|244
1612206900000|2021-02-01 19:15:00|1359.8|1359.3|1359.8|1359.3|1360.5|1360|1359.6|1359.1|638
1612207200000|2021-02-01 19:20:00|1359.9|1359.4|1359.2|1358.7|1359.9|1359.4|1358.9|1358.4|417
1612207500000|2021-02-01 19:25:00|1359.3|1358.8|1360|1359.5|1360|1359.5|1359.3|1358.8|231
1612207800000|2021-02-01 19:30:00|1359.9|1359.4|1359.5|1359|1359.9|1359.4|1359.4|1358.9|606
1612208100000|2021-02-01 19:35:00|1359.6|1359.1|1359.5|1359|1359.7|1359.2|1359.2|1358.7|367
1612208400000|2021-02-01 19:40:00|1359.7|1359.2|1359.7|1359.2|1360.2|1359.7|1359.6|1359.1|340
1612208700000|2021-02-01 19:45:00|1359.8|1359.3|1360.7|1360.2|1360.7|1360.2|1359.8|1359.3|387
1612209000000|2021-02-01 19:50:00|1360.8|1360.3|1361.8|1361.3|1361.8|1361.3|1360.8|1360.3|490
1612209300000|2021-02-01 19:55:00|1361.7|1361.2|1361.2|1360.7|1361.8|1361.3|1360.4|1359.9|417
1612209600000|2021-02-01 20:00:00|1361.3|1360.8|1362.1|1361.6|1362.1|1361.6|1361|1360.5|638
1612209900000|2021-02-01 20:05:00|1362.2|1361.7|1362.8|1362.3|1363|1362.5|1361.6|1361.1|1407
1612210200000|2021-02-01 20:10:00|1362.7|1362.2|1362.5|1362|1362.7|1362.2|1361.7|1361.2|1035
1612210500000|2021-02-01 20:15:00|1362.6|1362.1|1362.7|1362.2|1362.7|1362.2|1362.1|1361.6|789
1612210800000|2021-02-01 20:20:00|1362.8|1362.3|1363.2|1362.7|1363.3|1362.8|1362.4|1361.9|1031
1612211100000|2021-02-01 20:25:00|1363.3|1362.8|1362.9|1362.4|1363.6|1363.1|1362.7|1362.2|868
1612211400000|2021-02-01 20:30:00|1362.8|1362.3|1363.5|1363|1363.5|1363|1362.4|1361.9|989
1612211700000|2021-02-01 20:35:00|1363.6|1363.1|1363.3|1362.8|1363.9|1363.4|1363.2|1362.7|1239
1612212000000|2021-02-01 20:40:00|1363.2|1362.7|1362.6|1362.1|1363.2|1362.7|1362.3|1361.8|888
1612212300000|2021-02-01 20:45:00|1362.5|1362|1362.8|1362.3|1363|1362.5|1362.1|1361.6|1236
1612212600000|2021-02-01 20:50:00|1363|1362.5|1364.1|1363.6|1364.1|1363.6|1362.3|1361.8|2186
1612212900000|2021-02-01 20:55:00|1364|1363.5|1361.3|1360.8|1364|1363.5|1361.2|1360.7|10303
1612213200000|2021-02-01 21:00:00|1361.7|1360.7|1360.5|1359.5|1361.7|1360.7|1360.5|1359.5|1383
1612213500000|2021-02-01 21:05:00|1360.6|1359.6|1360.1|1359.1|1361|1360|1360|1359|123
1612213800000|2021-02-01 21:10:00|1360|1359|1360.4|1359.4|1360.4|1359.4|1359.9|1358.9|233
1612214100000|2021-02-01 21:15:00|1360.6|1359.6|1360.3|1359.3|1360.6|1359.6|1360.3|1359.3|8
1612214700000|2021-02-01 21:25:00|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|1359.5|1358.5|118
1612215000000|2021-02-01 21:30:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|33
1612215300000|2021-02-01 21:35:00|1361|1360|1361|1360|1361.4|1360.4|1361|1360|11
1612215600000|2021-02-01 21:40:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1
1612216200000|2021-02-01 21:50:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1612216500000|2021-02-01 21:55:00|1359.5|1358.5|1359.8|1358.8|1360|1359|1359.5|1358.5|78
1612216800000|2021-02-01 22:00:00|1359.7|1358.7|1360.9|1359.9|1360.9|1359.9|1359.7|1358.7|17
1612220100000|2021-02-01 22:55:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|2
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1361.8|1359.8|1362.5|1360.5|1361.1|1359.1|0
1612220700000|2021-02-01 23:05:00|1361.9|1359.9|1362.6|1360.6|1362.8|1360.8|1361.8|1359.8|0
1612221000000|2021-02-01 23:10:00|1362.7|1360.7|1362.5|1360.5|1362.7|1360.7|1362.2|1360.2|0
1612221300000|2021-02-01 23:15:00|1362.4|1360.4|1362.7|1360.7|1362.8|1360.8|1362.1|1360.1|0
1612221600000|2021-02-01 23:20:00|1362.8|1360.8|1364|1362|1364|1362|1362.7|1360.7|0
1612221900000|2021-02-01 23:25:00|1364.2|1362.2|1363.7|1361.7|1364.3|1362.3|1363.5|1361.5|0
1612222200000|2021-02-01 23:30:00|1363.6|1361.6|1364|1362|1364.2|1362.2|1363.6|1361.6|0
1612222500000|2021-02-01 23:35:00|1364.1|1362.1|1363.3|1361.3|1364.1|1362.1|1363.1|1361.1|0
1612222800000|2021-02-01 23:40:00|1363.4|1361.4|1364.1|1362.1|1364.6|1362.6|1363.3|1361.3|0
1612223100000|2021-02-01 23:45:00|1364.2|1362.2|1364.4|1362.4|1364.5|1362.5|1364.1|1362.1|0
1612223400000|2021-02-01 23:50:00|1364.5|1362.5|1363.7|1361.7|1364.7|1362.7|1363.5|1361.5|0
1612223700000|2021-02-01 23:55:00|1363.8|1361.8|1363.5|1361.5|1363.8|1361.8|1363.1|1361.1|0
1612224000000|2021-02-02 00:00:00|1363.4|1361.4|1362.7|1360.7|1363.5|1361.5|1362.5|1360.5|0
1612224300000|2021-02-02 00:05:00|1362.6|1360.6|1362.2|1360.2|1362.9|1360.9|1362.1|1360.1|0
1612224600000|2021-02-02 00:10:00|1362.1|1360.1|1360.5|1358.5|1362.2|1360.2|1360|1358|0
1612224900000|2021-02-02 00:15:00|1360.6|1358.6|1361.7|1359.7|1361.7|1359.7|1359.9|1357.9|0
1612225200000|2021-02-02 00:20:00|1361.8|1359.8|1360.9|1358.9|1361.8|1359.8|1360.6|1358.6|0
1612225500000|2021-02-02 00:25:00|1361|1359|1360.5|1358.5|1361.6|1359.6|1360.5|1358.5|0
1612225800000|2021-02-02 00:30:00|1360.4|1358.4|1361.2|1359.2|1361.4|1359.4|1359.9|1357.9|0
1612226100000|2021-02-02 00:35:00|1361.3|1359.3|1361|1359|1361.6|1359.6|1360.9|1358.9|0
1612226400000|2021-02-02 00:40:00|1361.2|1359.2|1362.2|1360.2|1362.6|1360.6|1360.7|1358.7|0
1612226700000|2021-02-02 00:45:00|1362.3|1360.3|1361.4|1359.4|1362.3|1360.3|1361.3|1359.3|0
1612227000000|2021-02-02 00:50:00|1361.5|1359.5|1361.4|1359.4|1361.9|1359.9|1361.2|1359.2|0
1612227300000|2021-02-02 00:55:00|1361.5|1359.5|1362.5|1360.5|1362.5|1360.5|1361.4|1359.4|0
1612227600000|2021-02-02 01:00:00|1364.3|1363.3|1364.4|1363.4|1365.4|1364.4|1363.5|1362.5|51
1612227900000|2021-02-02 01:05:00|1365.4|1364.4|1367.1|1366.1|1367.1|1366.1|1363.9|1362.9|147
1612228200000|2021-02-02 01:10:00|1367.4|1366.4|1369.2|1368.2|1370.8|1369.8|1367.4|1366.4|595
1612228500000|2021-02-02 01:15:00|1369.1|1368.1|1374.2|1373.2|1374.8|1373.8|1369.1|1368.1|439
1612228800000|2021-02-02 01:20:00|1374.4|1373.4|1377.6|1376.6|1377.9|1376.9|1374.3|1373.3|309
1612229100000|2021-02-02 01:25:00|1377.8|1376.8|1376|1375|1377.8|1376.8|1375.6|1374.6|136
1612229400000|2021-02-02 01:30:00|1376.4|1375.4|1377.7|1376.7|1377.8|1376.8|1376.2|1375.2|119
1612229700000|2021-02-02 01:35:00|1377.8|1376.8|1378.3|1377.3|1378.4|1377.4|1376.9|1375.9|210
1612230000000|2021-02-02 01:40:00|1378.7|1377.7|1376.3|1375.3|1378.7|1377.7|1376.2|1375.2|646
1612230300000|2021-02-02 01:45:00|1376.6|1375.6|1374.6|1373.6|1376.6|1375.6|1374.1|1373.1|939
1612230600000|2021-02-02 01:50:00|1374.7|1373.7|1378.6|1377.6|1379.8|1378.8|1374.7|1373.7|782
1612230900000|2021-02-02 01:55:00|1378.8|1377.8|1380.3|1379.3|1380.5|1379.5|1378.5|1377.5|318
1612231200000|2021-02-02 02:00:00|1380.6|1379.6|1380.3|1379.3|1381.5|1380.5|1379.7|1378.7|185
1612231500000|2021-02-02 02:05:00|1381|1380|1382.6|1381.6|1382.6|1381.6|1380.7|1379.7|99
1612231800000|2021-02-02 02:10:00|1382.7|1381.7|1380.4|1379.4|1382.9|1381.9|1380.3|1379.3|121
1612232100000|2021-02-02 02:15:00|1380.3|1379.3|1380.3|1379.3|1381.1|1380.1|1380.2|1379.2|68
1612232400000|2021-02-02 02:20:00|1381.2|1380.2|1383.4|1382.4|1383.4|1382.4|1381|1380|68
1612232700000|2021-02-02 02:25:00|1383.7|1382.7|1383.6|1382.6|1384.3|1383.3|1383.3|1382.3|102
1612233000000|2021-02-02 02:30:00|1383.9|1382.9|1386.2|1385.2|1386.3|1385.3|1383.9|1382.9|74
1612233300000|2021-02-02 02:35:00|1386.1|1385.1|1387|1386|1387.5|1386.5|1386.1|1385.1|163
1612233600000|2021-02-02 02:40:00|1386.9|1385.9|1386.5|1385.5|1386.9|1385.9|1385|1384|71
1612233900000|2021-02-02 02:45:00|1386.1|1385.1|1386.7|1385.7|1386.9|1385.9|1386.1|1385.1|27
1612234200000|2021-02-02 02:50:00|1386.6|1385.6|1385.6|1384.6|1386.9|1385.9|1385.2|1384.2|41
1612234500000|2021-02-02 02:55:00|1385.7|1384.7|1385.2|1384.2|1386.2|1385.2|1385|1384|13
1612234800000|2021-02-02 03:00:00|1384.9|1383.9|1383.1|1382.1|1385.2|1384.2|1383.1|1382.1|18
1612235100000|2021-02-02 03:05:00|1383.8|1382.8|1383.9|1382.9|1384.1|1383.1|1383.8|1382.8|15
1612235400000|2021-02-02 03:10:00|1383.7|1382.7|1383.7|1382.7|1383.9|1382.9|1383.4|1382.4|19
1612235700000|2021-02-02 03:15:00|1383.6|1382.6|1385|1384|1385.3|1384.3|1383.6|1382.6|45
1612236000000|2021-02-02 03:20:00|1385.3|1384.3|1385.6|1384.6|1385.7|1384.7|1385.2|1384.2|12
1612236300000|2021-02-02 03:25:00|1385.9|1384.9|1385.9|1384.9|1386.2|1385.2|1385.6|1384.6|28
1612236600000|2021-02-02 03:30:00|1385.5|1384.5|1384|1383|1385.8|1384.8|1383.8|1382.8|16
1612236900000|2021-02-02 03:35:00|1383.8|1382.8|1384.4|1383.4|1384.4|1383.4|1383.8|1382.8|9
1612237200000|2021-02-02 03:40:00|1384.3|1383.3|1384.1|1383.1|1384.4|1383.4|1383.7|1382.7|31
1612237500000|2021-02-02 03:45:00|1384.6|1383.6|1384.4|1383.4|1385.2|1384.2|1383.9|1382.9|57
1612237800000|2021-02-02 03:50:00|1385|1384|1384.7|1383.7|1385|1384|1384.5|1383.5|13
1612238100000|2021-02-02 03:55:00|1384.2|1383.2|1384.6|1383.6|1384.8|1383.8|1383.7|1382.7|60
1612238400000|2021-02-02 04:00:00|1384.5|1383.5|1384|1383|1385|1384|1384|1383|27
1612238700000|2021-02-02 04:05:00|1383.5|1382.5|1384|1383|1384|1383|1383.5|1382.5|8
1612239000000|2021-02-02 04:10:00|1384.3|1383.3|1384.8|1383.8|1385.3|1384.3|1384.3|1383.3|13
1612239300000|2021-02-02 04:15:00|1384.7|1383.7|1385.1|1384.1|1385.1|1384.1|1384.4|1383.4|14
1612239600000|2021-02-02 04:20:00|1385.4|1384.4|1384.9|1383.9|1385.4|1384.4|1384.9|1383.9|21
1612239900000|2021-02-02 04:25:00|1384.6|1383.6|1384.9|1383.9|1385.4|1384.4|1384.6|1383.6|20
1612240200000|2021-02-02 04:30:00|1385|1384|1383.8|1382.8|1385.4|1384.4|1383.8|1382.8|16
1612240500000|2021-02-02 04:35:00|1384.1|1383.1|1383.8|1382.8|1384.1|1383.1|1383.6|1382.6|11
1612240800000|2021-02-02 04:40:00|1383.9|1382.9|1383.2|1382.2|1384|1383|1383.1|1382.1|21
1612241100000|2021-02-02 04:45:00|1382.4|1381.4|1382.8|1381.8|1383.1|1382.1|1382.4|1381.4|15
1612241400000|2021-02-02 04:50:00|1382.7|1381.7|1383.5|1382.5|1383.5|1382.5|1382.7|1381.7|34
1612241700000|2021-02-02 04:55:00|1383.4|1382.4|1382.4|1381.4|1383.4|1382.4|1382.3|1381.3|19
1612242000000|2021-02-02 05:00:00|1382.2|1381.2|1382.1|1381.1|1383|1382|1380.9|1379.9|69
1612242300000|2021-02-02 05:05:00|1382.6|1381.6|1382.1|1381.1|1382.9|1381.9|1382.1|1381.1|15
1612242600000|2021-02-02 05:10:00|1381.9|1380.9|1382.4|1381.4|1382.6|1381.6|1381.4|1380.4|17
1612242900000|2021-02-02 05:15:00|1381.5|1380.5|1379.4|1378.4|1381.5|1380.5|1379.4|1378.4|156
1612243200000|2021-02-02 05:20:00|1379.5|1378.5|1380.4|1379.4|1380.8|1379.8|1379.5|1378.5|22
1612243500000|2021-02-02 05:25:00|1381.1|1380.1|1380.5|1379.5|1381.1|1380.1|1379.6|1378.6|22
1612243800000|2021-02-02 05:30:00|1380.6|1379.6|1382|1381|1382.4|1381.4|1380.6|1379.6|28
1612244100000|2021-02-02 05:35:00|1381.7|1380.7|1379.7|1378.7|1381.7|1380.7|1379.7|1378.7|37
1612244400000|2021-02-02 05:40:00|1379.5|1378.5|1379.2|1378.2|1379.9|1378.9|1378.7|1377.7|35
1612244700000|2021-02-02 05:45:00|1378.5|1377.5|1378.8|1377.8|1379.3|1378.3|1378.5|1377.5|44
1612245000000|2021-02-02 05:50:00|1379.9|1378.9|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|13
1612245300000|2021-02-02 05:55:00|1381.3|1380.3|1381.9|1380.9|1382|1381|1381|1380|19
1612245600000|2021-02-02 06:00:00|1382.5|1381.5|1381.6|1380.6|1382.7|1381.7|1381.5|1380.5|49
1612245900000|2021-02-02 06:05:00|1381.8|1380.8|1380.9|1379.9|1381.9|1380.9|1380.9|1379.9|15
1612246200000|2021-02-02 06:10:00|1381.4|1380.4|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|70
1612246500000|2021-02-02 06:15:00|1381.3|1380.3|1380.8|1379.8|1381.7|1380.7|1380.4|1379.4|62
1612246800000|2021-02-02 06:20:00|1380.9|1379.9|1380.3|1379.3|1380.9|1379.9|1380.1|1379.1|20
1612247100000|2021-02-02 06:25:00|1380|1379|1378.9|1377.9|1380.1|1379.1|1378.9|1377.9|9
1612247400000|2021-02-02 06:30:00|1378.7|1377.7|1379.2|1378.2|1379.7|1378.7|1378.1|1377.1|28
1612247700000|2021-02-02 06:35:00|1378.8|1377.8|1379.3|1378.3|1379.5|1378.5|1378.7|1377.7|11
1612248000000|2021-02-02 06:40:00|1379.7|1378.7|1379.4|1378.4|1379.7|1378.7|1378.9|1377.9|31
1612248300000|2021-02-02 06:45:00|1379.7|1378.7|1380.5|1379.5|1380.6|1379.6|1379.7|1378.7|21
1612248600000|2021-02-02 06:50:00|1380.2|1379.2|1379.6|1378.6|1380.6|1379.6|1379.6|1378.6|54
1612248900000|2021-02-02 06:55:00|1379.7|1378.7|1380.2|1379.2|1380.2|1379.2|1379.7|1378.7|23
1612249200000|2021-02-02 07:00:00|1380.3|1379.3|1379.2|1378.2|1380.6|1379.6|1378.6|1377.6|30
1612249500000|2021-02-02 07:05:00|1379.1|1378.1|1380.1|1379.1|1380.2|1379.2|1379.1|1378.1|76
1612249800000|2021-02-02 07:10:00|1380.7|1379.7|1379.6|1378.6|1380.8|1379.8|1379.6|1378.6|46
1612250100000|2021-02-02 07:15:00|1379.5|1378.5|1378|1377|1379.5|1378.5|1377.7|1376.7|104
1612250400000|2021-02-02 07:20:00|1377.9|1376.9|1377.1|1376.1|1377.9|1376.9|1376.7|1375.7|114
1612250700000|2021-02-02 07:25:00|1377.2|1376.2|1377.6|1376.6|1377.7|1376.7|1375.9|1374.9|239
1612251000000|2021-02-02 07:30:00|1377.7|1376.7|1378.2|1377.2|1378.3|1377.3|1377.1|1376.1|139
1612251300000|2021-02-02 07:35:00|1378.3|1377.3|1379.8|1378.8|1380|1379|1378.1|1377.1|230
1612251600000|2021-02-02 07:40:00|1379.9|1378.9|1378.8|1377.8|1380.1|1379.1|1378.7|1377.7|145
1612251900000|2021-02-02 07:45:00|1378.7|1377.7|1378.8|1377.8|1378.9|1377.9|1377.8|1376.8|159
1612252200000|2021-02-02 07:50:00|1379|1378|1378.9|1377.9|1379.3|1378.3|1378.5|1377.5|222
1612252500000|2021-02-02 07:55:00|1378.8|1377.8|1379.6|1378.6|1379.7|1378.7|1378.4|1377.4|324
1612252800000|2021-02-02 08:00:00|1379.5|1378.5|1380.2|1379.2|1380.6|1379.6|1378.1|1377.1|474
1612253100000|2021-02-02 08:05:00|1380.3|1379.3|1380.1|1379.1|1380.9|1379.9|1378.8|1377.8|617
1612253400000|2021-02-02 08:10:00|1380.2|1379.2|1381.8|1380.8|1381.8|1380.8|1380|1379|457
1612253700000|2021-02-02 08:15:00|1381.9|1380.9|1383.2|1382.2|1383.3|1382.3|1380.9|1379.9|567
1612254000000|2021-02-02 08:20:00|1383.3|1382.3|1383|1382|1383.5|1382.5|1382.7|1381.7|317
1612254300000|2021-02-02 08:25:00|1382.9|1381.9|1382.2|1381.2|1383|1382|1381.8|1380.8|374
1612254600000|2021-02-02 08:30:00|1382.3|1381.3|1382.5|1381.5|1383.2|1382.2|1382.3|1381.3|248
1612254900000|2021-02-02 08:35:00|1382.8|1381.8|1381.6|1380.6|1382.8|1381.8|1381.4|1380.4|133
1612255200000|2021-02-02 08:40:00|1381.5|1380.5|1381.5|1380.5|1382|1381|1381.1|1380.1|168
1612255500000|2021-02-02 08:45:00|1381.6|1380.6|1381.3|1380.3|1382.3|1381.3|1381.2|1380.2|110
1612255800000|2021-02-02 08:50:00|1381.5|1380.5|1381.2|1380.2|1382|1381|1381|1380|87
1612256100000|2021-02-02 08:55:00|1381.1|1380.1|1383|1382|1383.1|1382.1|1381.1|1380.1|33
1612256400000|2021-02-02 09:00:00|1382.9|1381.9|1382.2|1381.2|1383.2|1382.2|1382.1|1381.1|340
1612256700000|2021-02-02 09:05:00|1382.1|1381.1|1382.8|1381.8|1383.2|1382.2|1381.5|1380.5|192
1612257000000|2021-02-02 09:10:00|1382.9|1381.9|1383.6|1382.6|1383.9|1382.9|1382.8|1381.8|162
1612257300000|2021-02-02 09:15:00|1383.5|1382.5|1382.2|1381.2|1383.5|1382.5|1381.8|1380.8|119
1612257600000|2021-02-02 09:20:00|1382.3|1381.3|1383|1382|1383.2|1382.2|1381.9|1380.9|131
1612257900000|2021-02-02 09:25:00|1383.2|1382.2|1382.6|1381.6|1383.4|1382.4|1382.5|1381.5|273
1612258200000|2021-02-02 09:30:00|1382.7|1381.7|1382.2|1381.2|1382.8|1381.8|1381.8|1380.8|512
1612258500000|2021-02-02 09:35:00|1382.1|1381.1|1382.5|1381.5|1382.9|1381.9|1382|1381|245
1612258800000|2021-02-02 09:40:00|1382.4|1381.4|1383.2|1382.2|1383.5|1382.5|1382.4|1381.4|410
1612259100000|2021-02-02 09:45:00|1383.3|1382.3|1383.5|1382.5|1383.7|1382.7|1383|1382|319
1612259400000|2021-02-02 09:50:00|1383.6|1382.6|1383.4|1382.4|1383.9|1382.9|1383.3|1382.3|148
1612259700000|2021-02-02 09:55:00|1383.5|1382.5|1383.6|1382.6|1383.9|1382.9|1383.3|1382.3|181
1612260000000|2021-02-02 10:00:00|1383.5|1382.5|1384.1|1383.1|1384.2|1383.2|1383.4|1382.4|116
1612260300000|2021-02-02 10:05:00|1384|1383|1385|1384|1385.1|1384.1|1384|1383|348
1612260600000|2021-02-02 10:10:00|1384.9|1383.9|1384.2|1383.2|1384.9|1383.9|1383.9|1382.9|357
1612260900000|2021-02-02 10:15:00|1384.3|1383.3|1382|1381|1384.3|1383.3|1381.4|1380.4|639
1612261200000|2021-02-02 10:20:00|1382.1|1381.1|1382.3|1381.3|1382.4|1381.4|1382|1381|104
1612261500000|2021-02-02 10:25:00|1382.4|1381.4|1381.9|1380.9|1382.9|1381.9|1381.9|1380.9|282
1612261800000|2021-02-02 10:30:00|1381.8|1380.8|1381.4|1380.4|1382|1381|1381.3|1380.3|161
1612262100000|2021-02-02 10:35:00|1381.5|1380.5|1382.7|1381.7|1382.7|1381.7|1381.5|1380.5|119
1612262400000|2021-02-02 10:40:00|1382.8|1381.8|1382.5|1381.5|1383.2|1382.2|1382.1|1381.1|114
1612262700000|2021-02-02 10:45:00|1382.6|1381.6|1384.1|1383.1|1384.1|1383.1|1382.5|1381.5|455
1612263000000|2021-02-02 10:50:00|1384|1383|1384|1383|1384.4|1383.4|1383.5|1382.5|258
1612263300000|2021-02-02 10:55:00|1383.9|1382.9|1384.1|1383.1|1384.1|1383.1|1383.5|1382.5|609
1612263600000|2021-02-02 11:00:00|1384|1383|1383.7|1382.7|1384|1383|1383.6|1382.6|239
1612263900000|2021-02-02 11:05:00|1383.8|1382.8|1384|1383|1384.2|1383.2|1383.7|1382.7|194
1612264200000|2021-02-02 11:10:00|1383.9|1382.9|1383.2|1382.2|1383.9|1382.9|1383.1|1382.1|126
1612264500000|2021-02-02 11:15:00|1383|1382|1382.9|1381.9|1383.2|1382.2|1382.7|1381.7|138
1612264800000|2021-02-02 11:20:00|1383|1382|1382.1|1381.1|1383|1382|1382.1|1381.1|116
1612265100000|2021-02-02 11:25:00|1382|1381|1381.6|1380.6|1382.3|1381.3|1381.4|1380.4|190
1612265400000|2021-02-02 11:30:00|1381.7|1380.7|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|250
1612265700000|2021-02-02 11:35:00|1381.6|1380.6|1380.9|1379.9|1381.7|1380.7|1380.4|1379.4|120
1612266000000|2021-02-02 11:40:00|1381|1380|1381.6|1380.6|1381.7|1380.7|1380.9|1379.9|83
1612266300000|2021-02-02 11:45:00|1381.5|1380.5|1381.4|1380.4|1381.6|1380.6|1381.1|1380.1|206
1612266600000|2021-02-02 11:50:00|1381.5|1380.5|1381.1|1380.1|1381.6|1380.6|1381.1|1380.1|104
1612266900000|2021-02-02 11:55:00|1381.2|1380.2|1379.4|1378.4|1381.6|1380.6|1377.9|1376.9|968
1612267200000|2021-02-02 12:00:00|1379.5|1378.5|1380.9|1379.9|1381|1380|1379.1|1378.1|408
1612267500000|2021-02-02 12:05:00|1381|1380|1381.4|1380.4|1381.6|1380.6|1380.2|1379.2|268
1612267800000|2021-02-02 12:10:00|1381.3|1380.3|1382.2|1381.2|1382.2|1381.2|1381.1|1380.1|176
1612268100000|2021-02-02 12:15:00|1382.1|1381.1|1381.1|1380.1|1382.1|1381.1|1381.1|1380.1|261
1612268400000|2021-02-02 12:20:00|1381.2|1380.2|1382.7|1381.7|1382.8|1381.8|1381.2|1380.2|252
1612268700000|2021-02-02 12:25:00|1382.6|1381.6|1382.2|1381.2|1382.8|1381.8|1381.9|1380.9|250
1612269000000|2021-02-02 12:30:00|1382.1|1381.1|1382.3|1381.3|1382.4|1381.4|1381.6|1380.6|197
1612269300000|2021-02-02 12:35:00|1382.4|1381.4|1381.4|1380.4|1382.7|1381.7|1381.3|1380.3|309
1612269600000|2021-02-02 12:40:00|1381.3|1380.3|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|168
1612269900000|2021-02-02 12:45:00|1381.5|1380.5|1381.3|1380.3|1381.6|1380.6|1380.5|1379.5|235
1612270200000|2021-02-02 12:50:00|1381.4|1380.4|1381.5|1380.5|1381.5|1380.5|1381|1380|184
1612270500000|2021-02-02 12:55:00|1381.4|1380.4|1380.9|1379.9|1381.8|1380.8|1380.7|1379.7|311
1612270800000|2021-02-02 13:00:00|1380.8|1379.8|1381.1|1380.1|1381.4|1380.4|1380.8|1379.8|236
1612271100000|2021-02-02 13:05:00|1381|1380|1381.4|1380.4|1381.6|1380.6|1380.4|1379.4|436
1612271400000|2021-02-02 13:10:00|1381.5|1380.5|1382.1|1381.1|1382.3|1381.3|1381.3|1380.3|235
1612271700000|2021-02-02 13:15:00|1382.2|1381.2|1380.1|1379.1|1382.2|1381.2|1380|1379|358
1612272000000|2021-02-02 13:20:00|1380|1379|1380.6|1379.6|1380.7|1379.7|1379.9|1378.9|214
1612272300000|2021-02-02 13:25:00|1380.7|1379.7|1379.7|1378.7|1380.7|1379.7|1379.6|1378.6|222
1612272600000|2021-02-02 13:30:00|1379.6|1378.6|1379.4|1378.4|1379.7|1378.7|1379.2|1378.2|286
1612272900000|2021-02-02 13:35:00|1379.3|1378.3|1380.3|1379.3|1380.4|1379.4|1379.1|1378.1|229
1612273200000|2021-02-02 13:40:00|1380.4|1379.4|1380.4|1379.4|1380.9|1379.9|1379.6|1378.6|217
1612273500000|2021-02-02 13:45:00|1380.5|1379.5|1381|1380|1381|1380|1380|1379|223
1612273800000|2021-02-02 13:50:00|1381.1|1380.1|1381.5|1380.5|1381.9|1380.9|1381|1380|308
1612274100000|2021-02-02 13:55:00|1381.4|1380.4|1381.2|1380.2|1381.9|1380.9|1381.2|1380.2|534
1612274400000|2021-02-02 14:00:00|1381.1|1380.1|1381.5|1380.5|1381.9|1380.9|1381.1|1380.1|278
1612274700000|2021-02-02 14:05:00|1381.4|1380.4|1381.1|1380.1|1381.5|1380.5|1381.1|1380.1|609
1612275000000|2021-02-02 14:10:00|1381|1380|1379.9|1378.9|1381.2|1380.2|1379.6|1378.6|853
1612275300000|2021-02-02 14:15:00|1380|1379|1379.8|1378.8|1380.1|1379.1|1379.2|1378.2|608
1612275600000|2021-02-02 14:20:00|1379.9|1378.9|1380.5|1379.5|1380.7|1379.7|1379.7|1378.7|358
1612275900000|2021-02-02 14:25:00|1380.4|1379.4|1381.3|1380.3|1381.5|1380.5|1380.3|1379.3|684
1612276200000|2021-02-02 14:30:00|1381|1380.5|1380.5|1380|1381.2|1380.7|1378.5|1378|6453
1612276500000|2021-02-02 14:35:00|1380.6|1380.1|1379.6|1379.1|1380.9|1380.4|1379.4|1378.9|3048
1612276800000|2021-02-02 14:40:00|1379.9|1379.4|1379.2|1378.7|1380.2|1379.7|1378|1377.5|2041
1612277100000|2021-02-02 14:45:00|1379.3|1378.8|1377.9|1377.4|1379.7|1379.2|1377.6|1377.1|2677
1612277400000|2021-02-02 14:50:00|1378|1377.5|1375.3|1374.8|1378|1377.5|1374.7|1374.2|1852
1612277700000|2021-02-02 14:55:00|1375.4|1374.9|1376.5|1376|1376.8|1376.3|1375.3|1374.8|1875
1612278000000|2021-02-02 15:00:00|1376.7|1376.2|1375.5|1375|1377|1376.5|1375|1374.5|2330
1612278300000|2021-02-02 15:05:00|1375.4|1374.9|1375.8|1375.3|1376.9|1376.4|1375.1|1374.6|1682
1612278600000|2021-02-02 15:10:00|1375.9|1375.4|1375.2|1374.7|1376.4|1375.9|1374.6|1374.1|1037
1612278900000|2021-02-02 15:15:00|1375.1|1374.6|1376.1|1375.6|1376.4|1375.9|1374.8|1374.3|1779
1612279200000|2021-02-02 15:20:00|1376.2|1375.7|1375.9|1375.4|1376.7|1376.2|1375.7|1375.2|1166
1612279500000|2021-02-02 15:25:00|1376|1375.5|1376.1|1375.6|1376.9|1376.4|1375.7|1375.2|1473
1612279800000|2021-02-02 15:30:00|1376.2|1375.7|1377.2|1376.7|1377.4|1376.9|1376|1375.5|762
1612280100000|2021-02-02 15:35:00|1377.1|1376.6|1376.4|1375.9|1377.4|1376.9|1376|1375.5|627
1612280400000|2021-02-02 15:40:00|1376.3|1375.8|1376.3|1375.8|1377.3|1376.8|1375.6|1375.1|1859
1612280700000|2021-02-02 15:45:00|1376.2|1375.7|1378|1377.5|1378.1|1377.6|1376|1375.5|1076
1612281000000|2021-02-02 15:50:00|1378.1|1377.6|1378.6|1378.1|1378.6|1378.1|1377.5|1377|704
1612281300000|2021-02-02 15:55:00|1378.5|1378|1378.5|1378|1379.3|1378.8|1378.2|1377.7|757
1612281600000|2021-02-02 16:00:00|1378.4|1377.9|1378.7|1378.2|1378.8|1378.3|1378|1377.5|678
1612281900000|2021-02-02 16:05:00|1378.6|1378.1|1379.3|1378.8|1379.3|1378.8|1378.5|1378|535
1612282200000|2021-02-02 16:10:00|1379.4|1378.9|1379.7|1379.2|1379.8|1379.3|1378.8|1378.3|687
1612282500000|2021-02-02 16:15:00|1379.8|1379.3|1380.7|1380.2|1380.8|1380.3|1379.8|1379.3|1058
1612282800000|2021-02-02 16:20:00|1380.8|1380.3|1380.1|1379.6|1381|1380.5|1379.8|1379.3|886
1612283100000|2021-02-02 16:25:00|1380.2|1379.7|1380.1|1379.6|1380.5|1380|1380|1379.5|1067
1612283400000|2021-02-02 16:30:00|1380|1379.5|1379.3|1378.8|1380.1|1379.6|1379.2|1378.7|1418
1612283700000|2021-02-02 16:35:00|1379.2|1378.7|1379.8|1379.3|1380.3|1379.8|1379.2|1378.7|971
1612284000000|2021-02-02 16:40:00|1379.7|1379.2|1379.4|1378.9|1380.1|1379.6|1379.2|1378.7|1174
1612284300000|2021-02-02 16:45:00|1379.3|1378.8|1378.2|1377.7|1379.8|1379.3|1378.1|1377.6|1637
1612284600000|2021-02-02 16:50:00|1378.3|1377.8|1378.2|1377.7|1378.4|1377.9|1377.7|1377.2|1035
1612284900000|2021-02-02 16:55:00|1378.3|1377.8|1379.3|1378.8|1379.3|1378.8|1378.1|1377.6|926
1612285200000|2021-02-02 17:00:00|1379.4|1378.9|1380|1379.5|1380.1|1379.6|1379.4|1378.9|733
1612285500000|2021-02-02 17:05:00|1380.1|1379.6|1380.4|1379.9|1380.5|1380|1380|1379.5|415
1612285800000|2021-02-02 17:10:00|1380.3|1379.8|1381.3|1380.8|1381.3|1380.8|1380.3|1379.8|297
1612286100000|2021-02-02 17:15:00|1381.4|1380.9|1380.5|1380|1381.7|1381.2|1380.4|1379.9|660
1612286400000|2021-02-02 17:20:00|1380.4|1379.9|1380.4|1379.9|1380.8|1380.3|1380.3|1379.8|353
1612286700000|2021-02-02 17:25:00|1380.5|1380|1380.6|1380.1|1380.7|1380.2|1380.1|1379.6|313
1612287000000|2021-02-02 17:30:00|1380.7|1380.2|1380.6|1380.1|1381.1|1380.6|1380.3|1379.8|335
1612287300000|2021-02-02 17:35:00|1380.5|1380|1380.3|1379.8|1380.7|1380.2|1380.3|1379.8|310
1612287600000|2021-02-02 17:40:00|1380.2|1379.7|1380.6|1380.1|1380.6|1380.1|1379.9|1379.4|394
1612287900000|2021-02-02 17:45:00|1380.7|1380.2|1380.3|1379.8|1380.7|1380.2|1379.8|1379.3|548
1612288200000|2021-02-02 17:50:00|1380.4|1379.9|1379.9|1379.4|1380.4|1379.9|1379.8|1379.3|235
1612288500000|2021-02-02 17:55:00|1379.8|1379.3|1380.8|1380.3|1380.9|1380.4|1379.7|1379.2|645
1612288800000|2021-02-02 18:00:00|1380.9|1380.4|1380.6|1380.1|1381|1380.5|1380.2|1379.7|379
1612289100000|2021-02-02 18:05:00|1380.7|1380.2|1380.1|1379.6|1380.7|1380.2|1380.1|1379.6|321
1612289400000|2021-02-02 18:10:00|1380.2|1379.7|1381|1380.5|1381|1380.5|1380.2|1379.7|457
1612289700000|2021-02-02 18:15:00|1380.9|1380.4|1380.1|1379.6|1381|1380.5|1380|1379.5|363
1612290000000|2021-02-02 18:20:00|1380.2|1379.7|1379.6|1379.1|1380.2|1379.7|1379.6|1379.1|348
1612290300000|2021-02-02 18:25:00|1379.7|1379.2|1380.2|1379.7|1380.4|1379.9|1379.7|1379.2|238
1612290600000|2021-02-02 18:30:00|1380.3|1379.8|1380.4|1379.9|1380.5|1380|1380.1|1379.6|219
1612290900000|2021-02-02 18:35:00|1380.5|1380|1381.2|1380.7|1381.3|1380.8|1380.5|1380|376
1612291200000|2021-02-02 18:40:00|1381.3|1380.8|1381.4|1380.9|1381.6|1381.1|1381.2|1380.7|465
1612291500000|2021-02-02 18:45:00|1381.5|1381|1380.4|1379.9|1381.5|1381|1380.4|1379.9|306
1612291800000|2021-02-02 18:50:00|1380.5|1380|1380|1379.5|1380.5|1380|1380|1379.5|284
1612292100000|2021-02-02 18:55:00|1380.1|1379.6|1379.9|1379.4|1380.3|1379.8|1379.7|1379.2|298
1612292400000|2021-02-02 19:00:00|1379.8|1379.3|1379.8|1379.3|1380.1|1379.6|1379.6|1379.1|312
1612292700000|2021-02-02 19:05:00|1379.9|1379.4|1379.8|1379.3|1380|1379.5|1379.6|1379.1|300
1612293000000|2021-02-02 19:10:00|1379.9|1379.4|1380.3|1379.8|1380.3|1379.8|1379.5|1379|302
1612293300000|2021-02-02 19:15:00|1380.4|1379.9|1379.9|1379.4|1380.5|1380|1379.6|1379.1|302
1612293600000|2021-02-02 19:20:00|1380|1379.5|1379.9|1379.4|1380.2|1379.7|1379.8|1379.3|525
1612293900000|2021-02-02 19:25:00|1379.8|1379.3|1380|1379.5|1380|1379.5|1379.6|1379.1|240
1612294200000|2021-02-02 19:30:00|1380.1|1379.6|1380.3|1379.8|1380.3|1379.8|1379.7|1379.2|507
1612294500000|2021-02-02 19:35:00|1380.2|1379.7|1381.2|1380.7|1381.2|1380.7|1380.2|1379.7|237
1612294800000|2021-02-02 19:40:00|1381.3|1380.8|1381.5|1381|1381.5|1381|1381.1|1380.6|296
1612295100000|2021-02-02 19:45:00|1381.6|1381.1|1381.4|1380.9|1381.6|1381.1|1381|1380.5|310
1612295400000|2021-02-02 19:50:00|1381.5|1381|1381.4|1380.9|1381.6|1381.1|1381.2|1380.7|359
1612295700000|2021-02-02 19:55:00|1381.5|1381|1381.9|1381.4|1381.9|1381.4|1381.5|1381|398
1612296000000|2021-02-02 20:00:00|1382|1381.5|1382|1381.5|1382.1|1381.6|1381|1380.5|329
1612296300000|2021-02-02 20:05:00|1381.9|1381.4|1381.5|1381|1381.9|1381.4|1381.3|1380.8|444
1612296600000|2021-02-02 20:10:00|1381.4|1380.9|1380.8|1380.3|1381.6|1381.1|1380.8|1380.3|661
1612296900000|2021-02-02 20:15:00|1380.7|1380.2|1380.7|1380.2|1381|1380.5|1380.3|1379.8|439
1612297200000|2021-02-02 20:20:00|1380.6|1380.1|1381.1|1380.6|1381.2|1380.7|1380.6|1380.1|328
1612297500000|2021-02-02 20:25:00|1381|1380.5|1381.3|1380.8|1381.5|1381|1380.9|1380.4|515
1612297800000|2021-02-02 20:30:00|1381.4|1380.9|1380.6|1380.1|1381.6|1381.1|1380.6|1380.1|624
1612298100000|2021-02-02 20:35:00|1380.7|1380.2|1380.7|1380.2|1380.7|1380.2|1380.2|1379.7|622
1612298400000|2021-02-02 20:40:00|1380.8|1380.3|1380.5|1380|1381|1380.5|1380.3|1379.8|626
1612298700000|2021-02-02 20:45:00|1380.4|1379.9|1381|1380.5|1381.5|1381|1380.4|1379.9|1070
1612299000000|2021-02-02 20:50:00|1380.8|1380.3|1381.2|1380.7|1381.5|1381|1380.6|1380.1|1961
1612299300000|2021-02-02 20:55:00|1381.1|1380.6|1379.3|1378.8|1381.4|1380.9|1379.1|1378.6|9786
1612299600000|2021-02-02 21:00:00|1379.6|1378.6|1380.9|1379.9|1380.9|1379.9|1378.3|1377.3|1119
1612299900000|2021-02-02 21:05:00|1380.8|1379.8|1379.2|1378.2|1381.2|1380.2|1379.2|1378.2|116
1612300200000|2021-02-02 21:10:00|1379.3|1378.3|1379.8|1378.8|1379.9|1378.9|1379.2|1378.2|50
1612300500000|2021-02-02 21:15:00|1380|1379|1380.1|1379.1|1380.1|1379.1|1380|1379|4
1612301100000|2021-02-02 21:25:00|1381|1380|1378.3|1377.3|1381|1380|1377.3|1376.3|138
1612301400000|2021-02-02 21:30:00|1378.2|1377.2|1378.4|1377.4|1379.6|1378.6|1378.2|1377.2|32
1612301700000|2021-02-02 21:35:00|1379.3|1378.3|1380|1379|1380|1379|1379|1378|4
1612302300000|2021-02-02 21:45:00|1382.1|1381.1|1382.1|1381.1|1382.1|1381.1|1382.1|1381.1|3
1612302600000|2021-02-02 21:50:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|4
1612302900000|2021-02-02 21:55:00|1380.3|1379.3|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|27
1612303200000|2021-02-02 22:00:00|||||||||0
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1379|1377|1380.5|1378.5|1378.9|1376.9|0
1612307100000|2021-02-02 23:05:00|1379.1|1377.1|1378.6|1376.6|1379.1|1377.1|1378.3|1376.3|0
1612307400000|2021-02-02 23:10:00|1378.7|1376.7|1380.1|1378.1|1380.1|1378.1|1378.6|1376.6|0
1612307700000|2021-02-02 23:15:00|1380|1378|1380.7|1378.7|1380.8|1378.8|1380|1378|0
1612308000000|2021-02-02 23:20:00|1380.5|1378.5|1380.5|1378.5|1380.7|1378.7|1380|1378|0
1612308300000|2021-02-02 23:25:00|1380.4|1378.4|1380.6|1378.6|1380.8|1378.8|1380.3|1378.3|0
1612308600000|2021-02-02 23:30:00|1380.7|1378.7|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|0
1612308900000|2021-02-02 23:35:00|1380.8|1378.8|1381.2|1379.2|1381.4|1379.4|1380.8|1378.8|0
1612309200000|2021-02-02 23:40:00|1381.3|1379.3|1381.4|1379.4|1381.5|1379.5|1380.8|1378.8|0
1612309500000|2021-02-02 23:45:00|1381.3|1379.3|1380.7|1378.7|1381.3|1379.3|1380.5|1378.5|0
1612309800000|2021-02-02 23:50:00|1380.8|1378.8|1380.7|1378.7|1380.9|1378.9|1380.3|1378.3|0
1612310100000|2021-02-02 23:55:00|1380.8|1378.8|1379.7|1377.7|1380.8|1378.8|1379.4|1377.4|0
1612310400000|2021-02-03 00:00:00|1379.8|1377.8|1379.1|1377.1|1379.9|1377.9|1378.8|1376.8|0
1612310700000|2021-02-03 00:05:00|1378.9|1376.9|1379.3|1377.3|1379.7|1377.7|1378.5|1376.5|0
1612311000000|2021-02-03 00:10:00|1379.2|1377.2|1379.2|1377.2|1379.9|1377.9|1379.1|1377.1|0
1612311300000|2021-02-03 00:15:00|1379.1|1377.1|1379.6|1377.6|1379.8|1377.8|1379.1|1377.1|0
1612311600000|2021-02-03 00:20:00|1379.7|1377.7|1380.4|1378.4|1380.6|1378.6|1379.6|1377.6|0
1612311900000|2021-02-03 00:25:00|1380.5|1378.5|1381|1379|1381.1|1379.1|1380.3|1378.3|0
1612312200000|2021-02-03 00:30:00|1381.1|1379.1|1380.7|1378.7|1381.1|1379.1|1380.5|1378.5|0
1612312500000|2021-02-03 00:35:00|1380.6|1378.6|1382.7|1380.7|1382.8|1380.8|1380.3|1378.3|0
1612312800000|2021-02-03 00:40:00|1382.8|1380.8|1382.5|1380.5|1383|1381|1382|1380|0
1612313100000|2021-02-03 00:45:00|1382.4|1380.4|1382.8|1380.8|1382.9|1380.9|1382.4|1380.4|0
1612313400000|2021-02-03 00:50:00|1382.9|1380.9|1383|1381|1383.2|1381.2|1382.7|1380.7|0
1612313700000|2021-02-03 00:55:00|1382.9|1380.9|1382.5|1380.5|1383|1381|1382.5|1380.5|0
1612314000000|2021-02-03 01:00:00|1382.4|1380.4|1383.7|1382.7|1385.6|1384.6|1382.4|1380.4|68
1612314300000|2021-02-03 01:05:00|1382.9|1381.9|1383.6|1382.6|1383.6|1382.6|1382.9|1381.9|3
1612314600000|2021-02-03 01:10:00|1383.2|1382.2|1383|1382|1383.6|1382.6|1383|1382|17
1612314900000|2021-02-03 01:15:00|1383.3|1382.3|1383.5|1382.5|1383.9|1382.9|1381.9|1380.9|54
1612315200000|2021-02-03 01:20:00|1382.4|1381.4|1380.9|1379.9|1383.5|1382.5|1380.8|1379.8|203
1612315500000|2021-02-03 01:25:00|1380.1|1379.1|1378.7|1377.7|1380.6|1379.6|1378.5|1377.5|18
1612315800000|2021-02-03 01:30:00|1379.5|1378.5|1377.3|1376.3|1380.1|1379.1|1377.3|1376.3|72
1612316100000|2021-02-03 01:35:00|1377.7|1376.7|1379.2|1378.2|1379.6|1378.6|1377.6|1376.6|55
1612316400000|2021-02-03 01:40:00|1379.4|1378.4|1382.2|1381.2|1382.2|1381.2|1379.1|1378.1|111
1612316700000|2021-02-03 01:45:00|1381.9|1380.9|1382.8|1381.8|1383.6|1382.6|1381.6|1380.6|105
1612317000000|2021-02-03 01:50:00|1382.6|1381.6|1381.3|1380.3|1383|1382|1381.3|1380.3|63
1612317300000|2021-02-03 01:55:00|1381.7|1380.7|1382.6|1381.6|1383|1382|1381.7|1380.7|62
1612317600000|2021-02-03 02:00:00|1382.4|1381.4|1378.9|1377.9|1382.4|1381.4|1378.2|1377.2|105
1612317900000|2021-02-03 02:05:00|1378.7|1377.7|1377.7|1376.7|1378.7|1377.7|1377.7|1376.7|3
1612318200000|2021-02-03 02:10:00|1379.9|1378.9|1380.2|1379.2|1380.5|1379.5|1379.9|1378.9|4
1612318500000|2021-02-03 02:15:00|1381.5|1380.5|1382.4|1381.4|1382.4|1381.4|1381.1|1380.1|53
1612318800000|2021-02-03 02:20:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1381.9|1380.9|25
1612319100000|2021-02-03 02:25:00|1383|1382|1384.1|1383.1|1384.5|1383.5|1383|1382|54
1612319400000|2021-02-03 02:30:00|1384.2|1383.2|1384|1383|1384.4|1383.4|1383.9|1382.9|38
1612319700000|2021-02-03 02:35:00|1384.2|1383.2|1384.9|1383.9|1384.9|1383.9|1383.6|1382.6|94
1612320000000|2021-02-03 02:40:00|1384.8|1383.8|1383.9|1382.9|1384.8|1383.8|1383.6|1382.6|37
1612320300000|2021-02-03 02:45:00|1381.7|1380.7|1382.9|1381.9|1383.2|1382.2|1381.7|1380.7|15
1612320600000|2021-02-03 02:50:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1381.5|1380.5|77
1612320900000|2021-02-03 02:55:00|1381.5|1380.5|1380.7|1379.7|1381.5|1380.5|1380.2|1379.2|33
1612321200000|2021-02-03 03:00:00|1381|1380|1380.8|1379.8|1381.3|1380.3|1380.8|1379.8|14
1612321500000|2021-02-03 03:05:00|1380.3|1379.3|1381.9|1380.9|1381.9|1380.9|1380.1|1379.1|9
1612321800000|2021-02-03 03:10:00|1381.7|1380.7|1382|1381|1382|1381|1381.7|1380.7|4
1612322100000|2021-02-03 03:15:00|1381.9|1380.9|1382.9|1381.9|1383|1382|1381.8|1380.8|9
1612322400000|2021-02-03 03:20:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1382|1381|5
1612322700000|2021-02-03 03:25:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.2|1381.2|5
1612323000000|2021-02-03 03:30:00|1382.5|1381.5|1382|1381|1382.5|1381.5|1381.7|1380.7|15
1612323300000|2021-02-03 03:35:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.1|1380.1|16
1612323600000|2021-02-03 03:40:00|1381.8|1380.8|1382.2|1381.2|1382.2|1381.2|1381.8|1380.8|9
1612323900000|2021-02-03 03:45:00|1381.6|1380.6|1381.5|1380.5|1382.4|1381.4|1381.2|1380.2|12
1612324200000|2021-02-03 03:50:00|1381.4|1380.4|1382.5|1381.5|1382.5|1381.5|1381.4|1380.4|2
1612324500000|2021-02-03 03:55:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.2|1381.2|10
1612324800000|2021-02-03 04:00:00|1382.5|1381.5|1383.7|1382.7|1383.7|1382.7|1382.5|1381.5|32
1612325100000|2021-02-03 04:05:00|1383.6|1382.6|1383.9|1382.9|1383.9|1382.9|1383.5|1382.5|27
1612325400000|2021-02-03 04:10:00|1384.9|1383.9|1385|1384|1385|1384|1384.5|1383.5|27
1612325700000|2021-02-03 04:15:00|1384.7|1383.7|1384.8|1383.8|1384.8|1383.8|1384.3|1383.3|20
1612326000000|2021-02-03 04:20:00|1384.3|1383.3|1384.5|1383.5|1384.5|1383.5|1383.9|1382.9|13
1612326300000|2021-02-03 04:25:00|1384.2|1383.2|1385.1|1384.1|1385.1|1384.1|1384.2|1383.2|9
1612326600000|2021-02-03 04:30:00|1385|1384|1385.2|1384.2|1385.5|1384.5|1385|1384|39
1612326900000|2021-02-03 04:35:00|1385.4|1384.4|1385.1|1384.1|1385.4|1384.4|1384.9|1383.9|18
1612327200000|2021-02-03 04:40:00|1384.9|1383.9|1385|1384|1385.5|1384.5|1384.7|1383.7|17
1612327500000|2021-02-03 04:45:00|1385.4|1384.4|1385.2|1384.2|1385.4|1384.4|1385.1|1384.1|8
1612327800000|2021-02-03 04:50:00|1385.1|1384.1|1384.3|1383.3|1385.2|1384.2|1384.3|1383.3|20
1612328100000|2021-02-03 04:55:00|1384.5|1383.5|1383.3|1382.3|1384.7|1383.7|1383.3|1382.3|20
1612328400000|2021-02-03 05:00:00|1384.4|1383.4|1384.4|1383.4|1385.1|1384.1|1383.3|1382.3|93
1612328700000|2021-02-03 05:05:00|1384.3|1383.3|1383.5|1382.5|1384.3|1383.3|1383.5|1382.5|23
1612329000000|2021-02-03 05:10:00|1383.7|1382.7|1383.9|1382.9|1383.9|1382.9|1383.4|1382.4|8
1612329300000|2021-02-03 05:15:00|1384|1383|1385.1|1384.1|1385.2|1384.2|1384|1383|86
1612329600000|2021-02-03 05:20:00|1385.4|1384.4|1386.1|1385.1|1386.1|1385.1|1385.4|1384.4|45
1612329900000|2021-02-03 05:25:00|1386.2|1385.2|1386.3|1385.3|1387.1|1386.1|1386.2|1385.2|55
1612330200000|2021-02-03 05:30:00|1386.4|1385.4|1385|1384|1386.4|1385.4|1384.7|1383.7|23
1612330500000|2021-02-03 05:35:00|1384.5|1383.5|1384.3|1383.3|1384.7|1383.7|1384.2|1383.2|13
1612330800000|2021-02-03 05:40:00|1384.2|1383.2|1383.5|1382.5|1384.7|1383.7|1383.4|1382.4|24
1612331100000|2021-02-03 05:45:00|1383.6|1382.6|1386.1|1385.1|1386.1|1385.1|1383.6|1382.6|22
1612331400000|2021-02-03 05:50:00|1386|1385|1385.7|1384.7|1386|1385|1385.4|1384.4|23
1612331700000|2021-02-03 05:55:00|1385.8|1384.8|1386.1|1385.1|1386.1|1385.1|1385.2|1384.2|10
1612332000000|2021-02-03 06:00:00|1385.8|1384.8|1385.1|1384.1|1385.8|1384.8|1385.1|1384.1|21
1612332300000|2021-02-03 06:05:00|1385.2|1384.2|1385.7|1384.7|1386.3|1385.3|1385.2|1384.2|50
1612332600000|2021-02-03 06:10:00|1385.8|1384.8|1385.7|1384.7|1386.2|1385.2|1385.2|1384.2|43
1612332900000|2021-02-03 06:15:00|1385.6|1384.6|1387.1|1386.1|1387.2|1386.2|1385.2|1384.2|52
1612333200000|2021-02-03 06:20:00|1387|1386|1386.8|1385.8|1387.2|1386.2|1386.1|1385.1|116
1612333500000|2021-02-03 06:25:00|1386.9|1385.9|1386.5|1385.5|1387|1386|1386.2|1385.2|23
1612333800000|2021-02-03 06:30:00|1386.2|1385.2|1386|1385|1386.7|1385.7|1385.7|1384.7|25
1612334100000|2021-02-03 06:35:00|1385.6|1384.6|1386.1|1385.1|1386.2|1385.2|1385.1|1384.1|43
1612334400000|2021-02-03 06:40:00|1386.3|1385.3|1385.7|1384.7|1386.4|1385.4|1385.7|1384.7|10
1612334700000|2021-02-03 06:45:00|1386|1385|1385.8|1384.8|1386|1385|1385.8|1384.8|8
1612335000000|2021-02-03 06:50:00|1386.3|1385.3|1386.1|1385.1|1386.3|1385.3|1386.1|1385.1|5
1612335300000|2021-02-03 06:55:00|1385.8|1384.8|1385.7|1384.7|1386|1385|1385.5|1384.5|15
1612335600000|2021-02-03 07:00:00|1386.5|1385.5|1386.4|1385.4|1386.6|1385.6|1385.1|1384.1|43
1612335900000|2021-02-03 07:05:00|1385.8|1384.8|1385.6|1384.6|1385.8|1384.8|1385.4|1384.4|4
1612336200000|2021-02-03 07:10:00|1386|1385|1386.2|1385.2|1386.4|1385.4|1386|1385|6
1612336500000|2021-02-03 07:15:00|1385.7|1384.7|1385.5|1384.5|1386.3|1385.3|1385.5|1384.5|19
1612336800000|2021-02-03 07:20:00|1386|1385|1386.3|1385.3|1386.3|1385.3|1385.9|1384.9|9
1612337100000|2021-02-03 07:25:00|1386|1385|1386.7|1385.7|1386.7|1385.7|1385.9|1384.9|20
1612337400000|2021-02-03 07:30:00|1386.8|1385.8|1386.5|1385.5|1387.1|1386.1|1386.2|1385.2|117
1612337700000|2021-02-03 07:35:00|1386.2|1385.2|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|17
1612338000000|2021-02-03 07:40:00|1385.6|1384.6|1385.5|1384.5|1386.2|1385.2|1385.5|1384.5|27
1612338300000|2021-02-03 07:45:00|1385.6|1384.6|1385.6|1384.6|1386|1385|1385.5|1384.5|28
1612338600000|2021-02-03 07:50:00|1385.7|1384.7|1388.2|1387.2|1388.2|1387.2|1385.7|1384.7|239
1612338900000|2021-02-03 07:55:00|1388.3|1387.3|1393.9|1392.9|1394.5|1393.5|1388|1387|917
1612339200000|2021-02-03 08:00:00|1393.4|1392.4|1394.8|1393.8|1395.6|1394.6|1393.4|1392.4|452
1612339500000|2021-02-03 08:05:00|1394.9|1393.9|1393.4|1392.4|1395|1394|1393.1|1392.1|533
1612339800000|2021-02-03 08:10:00|1393.2|1392.2|1391.9|1390.9|1393.2|1392.2|1391.3|1390.3|281
1612340100000|2021-02-03 08:15:00|1392|1391|1391.3|1390.3|1392.4|1391.4|1391.3|1390.3|105
1612340400000|2021-02-03 08:20:00|1391|1390|1391.6|1390.6|1392.2|1391.2|1391|1390|162
1612340700000|2021-02-03 08:25:00|1391.5|1390.5|1393|1392|1393|1392|1391.3|1390.3|249
1612341000000|2021-02-03 08:30:00|1392.9|1391.9|1393|1392|1393.2|1392.2|1392.2|1391.2|206
1612341300000|2021-02-03 08:35:00|1392.9|1391.9|1392.5|1391.5|1393|1392|1392|1391|144
1612341600000|2021-02-03 08:40:00|1392.7|1391.7|1392.3|1391.3|1393|1392|1392|1391|538
1612341900000|2021-02-03 08:45:00|1392.2|1391.2|1391.9|1390.9|1392.4|1391.4|1391.9|1390.9|571
1612342200000|2021-02-03 08:50:00|1392|1391|1392.2|1391.2|1392.8|1391.8|1392|1391|248
1612342500000|2021-02-03 08:55:00|1392.3|1391.3|1392.5|1391.5|1393|1392|1392.3|1391.3|362
1612342800000|2021-02-03 09:00:00|1392.6|1391.6|1391.8|1390.8|1392.6|1391.6|1391.4|1390.4|232
1612343100000|2021-02-03 09:05:00|1391.7|1390.7|1390.3|1389.3|1391.8|1390.8|1389.4|1388.4|417
1612343400000|2021-02-03 09:10:00|1390.2|1389.2|1389.3|1388.3|1391.2|1390.2|1389.3|1388.3|636
1612343700000|2021-02-03 09:15:00|1388.9|1387.9|1388.1|1387.1|1389|1388|1387.7|1386.7|611
1612344000000|2021-02-03 09:20:00|1388|1387|1388.7|1387.7|1388.9|1387.9|1387.6|1386.6|781
1612344300000|2021-02-03 09:25:00|1388.8|1387.8|1389.7|1388.7|1389.7|1388.7|1388.8|1387.8|524
1612344600000|2021-02-03 09:30:00|1389.6|1388.6|1389.8|1388.8|1390|1389|1389.5|1388.5|282
1612344900000|2021-02-03 09:35:00|1389.9|1388.9|1389.6|1388.6|1390.3|1389.3|1389.5|1388.5|664
1612345200000|2021-02-03 09:40:00|1389.4|1388.4|1390|1389|1390|1389|1389.2|1388.2|76
1612345500000|2021-02-03 09:45:00|1390.1|1389.1|1389.7|1388.7|1390.1|1389.1|1389.5|1388.5|85
1612345800000|2021-02-03 09:50:00|1389.6|1388.6|1390.2|1389.2|1390.4|1389.4|1389.5|1388.5|126
1612346100000|2021-02-03 09:55:00|1390|1389|1390|1389|1390.1|1389.1|1389.8|1388.8|68
1612346400000|2021-02-03 10:00:00|1390.1|1389.1|1390.6|1389.6|1390.7|1389.7|1389.9|1388.9|308
1612346700000|2021-02-03 10:05:00|1390.4|1389.4|1390.1|1389.1|1390.6|1389.6|1389.7|1388.7|228
1612347000000|2021-02-03 10:10:00|1389.9|1388.9|1389.2|1388.2|1390.1|1389.1|1389.2|1388.2|87
1612347300000|2021-02-03 10:15:00|1389.3|1388.3|1389.7|1388.7|1390.1|1389.1|1389.3|1388.3|57
1612347600000|2021-02-03 10:20:00|1389.9|1388.9|1389.8|1388.8|1390|1389|1389.5|1388.5|31
1612347900000|2021-02-03 10:25:00|1389.6|1388.6|1389.8|1388.8|1389.9|1388.9|1389.5|1388.5|36
1612348200000|2021-02-03 10:30:00|1389.7|1388.7|1389.4|1388.4|1389.8|1388.8|1389.3|1388.3|34
1612348500000|2021-02-03 10:35:00|1389.7|1388.7|1390.2|1389.2|1390.5|1389.5|1389.7|1388.7|298
1612348800000|2021-02-03 10:40:00|1390.1|1389.1|1390.3|1389.3|1390.4|1389.4|1389.9|1388.9|34
1612349100000|2021-02-03 10:45:00|1390.2|1389.2|1390.6|1389.6|1390.6|1389.6|1390|1389|56
1612349400000|2021-02-03 10:50:00|1390.7|1389.7|1390.5|1389.5|1391|1390|1390.3|1389.3|133
1612349700000|2021-02-03 10:55:00|1390.4|1389.4|1390.3|1389.3|1390.7|1389.7|1390.3|1389.3|72
1612350000000|2021-02-03 11:00:00|1390.4|1389.4|1390.1|1389.1|1390.5|1389.5|1389.9|1388.9|113
1612350300000|2021-02-03 11:05:00|1390|1389|1390.2|1389.2|1390.2|1389.2|1389.9|1388.9|63
1612350600000|2021-02-03 11:10:00|1390.1|1389.1|1390|1389|1390.3|1389.3|1389.9|1388.9|88
1612350900000|2021-02-03 11:15:00|1390.1|1389.1|1390.2|1389.2|1390.2|1389.2|1389.9|1388.9|120
1612351200000|2021-02-03 11:20:00|1390|1389|1390.1|1389.1|1390.3|1389.3|1390|1389|151
1612351500000|2021-02-03 11:25:00|1389.9|1388.9|1390|1389|1390.2|1389.2|1389.8|1388.8|14
1612351800000|2021-02-03 11:30:00|1389.9|1388.9|1389.4|1388.4|1389.9|1388.9|1389.3|1388.3|71
1612352100000|2021-02-03 11:35:00|1389.3|1388.3|1389.3|1388.3|1389.5|1388.5|1389.2|1388.2|90
1612352400000|2021-02-03 11:40:00|1389.5|1388.5|1389.5|1388.5|1389.7|1388.7|1389.4|1388.4|34
1612352700000|2021-02-03 11:45:00|1389.6|1388.6|1389.8|1388.8|1389.8|1388.8|1389.5|1388.5|29
1612353000000|2021-02-03 11:50:00|1389.7|1388.7|1389.9|1388.9|1390.1|1389.1|1389.7|1388.7|28
1612353300000|2021-02-03 11:55:00|1390|1389|1390.5|1389.5|1390.7|1389.7|1390|1389|80
1612353600000|2021-02-03 12:00:00|1390.4|1389.4|1388.7|1387.7|1390.4|1389.4|1388.7|1387.7|100
1612353900000|2021-02-03 12:05:00|1388.8|1387.8|1388.1|1387.1|1388.8|1387.8|1387.7|1386.7|87
1612354200000|2021-02-03 12:10:00|1388|1387|1388.4|1387.4|1388.5|1387.5|1387.6|1386.6|61
1612354500000|2021-02-03 12:15:00|1388.6|1387.6|1387.8|1386.8|1388.6|1387.6|1387.8|1386.8|21
1612354800000|2021-02-03 12:20:00|1387.7|1386.7|1387.5|1386.5|1388.2|1387.2|1387.4|1386.4|81
1612355100000|2021-02-03 12:25:00|1387.6|1386.6|1388.6|1387.6|1388.7|1387.7|1387.5|1386.5|196
1612355400000|2021-02-03 12:30:00|1388.4|1387.4|1389|1388|1389.2|1388.2|1388.4|1387.4|150
1612355700000|2021-02-03 12:35:00|1389.1|1388.1|1389.7|1388.7|1389.7|1388.7|1389.1|1388.1|123
1612356000000|2021-02-03 12:40:00|1389.8|1388.8|1388.5|1387.5|1390.1|1389.1|1388.3|1387.3|71
1612356300000|2021-02-03 12:45:00|1388.6|1387.6|1388.1|1387.1|1389.1|1388.1|1387.9|1386.9|283
1612356600000|2021-02-03 12:50:00|1388.4|1387.4|1388.7|1387.7|1388.7|1387.7|1388.4|1387.4|31
1612356900000|2021-02-03 12:55:00|1388.9|1387.9|1388.5|1387.5|1389|1388|1388.5|1387.5|21
1612357200000|2021-02-03 13:00:00|1388.2|1387.2|1387.9|1386.9|1388.7|1387.7|1387.7|1386.7|76
1612357500000|2021-02-03 13:05:00|1388|1387|1387.9|1386.9|1388|1387|1387.2|1386.2|168
1612357800000|2021-02-03 13:10:00|1388|1387|1388.1|1387.1|1388.4|1387.4|1387.9|1386.9|113
1612358100000|2021-02-03 13:15:00|1388.2|1387.2|1388.2|1387.2|1388.8|1387.8|1388.1|1387.1|46
1612358400000|2021-02-03 13:20:00|1388.1|1387.1|1388.6|1387.6|1389.1|1388.1|1387.8|1386.8|72
1612358700000|2021-02-03 13:25:00|1388.7|1387.7|1388.7|1387.7|1389.2|1388.2|1388.2|1387.2|96
1612359000000|2021-02-03 13:30:00|1388.6|1387.6|1389.2|1388.2|1389.8|1388.8|1388.5|1387.5|188
1612359300000|2021-02-03 13:35:00|1389.3|1388.3|1389.8|1388.8|1390.2|1389.2|1389.3|1388.3|148
1612359600000|2021-02-03 13:40:00|1390|1389|1389.8|1388.8|1390|1389|1389.6|1388.6|132
1612359900000|2021-02-03 13:45:00|1389.7|1388.7|1389.8|1388.8|1389.8|1388.8|1389.3|1388.3|133
1612360200000|2021-02-03 13:50:00|1389.9|1388.9|1390.4|1389.4|1390.8|1389.8|1389.9|1388.9|176
1612360500000|2021-02-03 13:55:00|1390.2|1389.2|1390|1389|1390.3|1389.3|1390|1389|99
1612360800000|2021-02-03 14:00:00|1389.9|1388.9|1389.1|1388.1|1390.2|1389.2|1389.1|1388.1|166
1612361100000|2021-02-03 14:05:00|1389.2|1388.2|1388.8|1387.8|1389.5|1388.5|1388.4|1387.4|223
1612361400000|2021-02-03 14:10:00|1388.7|1387.7|1388.9|1387.9|1389.2|1388.2|1388.3|1387.3|282
1612361700000|2021-02-03 14:15:00|1388.8|1387.8|1387.7|1386.7|1388.9|1387.9|1387.3|1386.3|383
1612362000000|2021-02-03 14:20:00|1387.6|1386.6|1389.1|1388.1|1389.1|1388.1|1387.6|1386.6|268
1612362300000|2021-02-03 14:25:00|1389.2|1388.2|1389.1|1388.1|1389.4|1388.4|1388.7|1387.7|448
1612362600000|2021-02-03 14:30:00|1388.8|1388.3|1387.4|1386.9|1388.8|1388.3|1385.8|1385.3|3595
1612362900000|2021-02-03 14:35:00|1387.5|1387|1386.2|1385.7|1388|1387.5|1385.3|1384.8|2906
1612363200000|2021-02-03 14:40:00|1386.1|1385.6|1386.1|1385.6|1387.3|1386.8|1385.8|1385.3|1675
1612363500000|2021-02-03 14:45:00|1386|1385.5|1387.5|1387|1388|1387.5|1385.8|1385.3|1640
1612363800000|2021-02-03 14:50:00|1387.4|1386.9|1387.2|1386.7|1387.6|1387.1|1386.3|1385.8|1148
1612364100000|2021-02-03 14:55:00|1387.3|1386.8|1389|1388.5|1389.3|1388.8|1387.2|1386.7|982
1612364400000|2021-02-03 15:00:00|1389.2|1388.7|1390.6|1390.1|1390.9|1390.4|1388.3|1387.8|1659
1612364700000|2021-02-03 15:05:00|1390.7|1390.2|1390.8|1390.3|1391.2|1390.7|1390.6|1390.1|847
1612365000000|2021-02-03 15:10:00|1390.9|1390.4|1389.7|1389.2|1391|1390.5|1389.1|1388.6|1252
1612365300000|2021-02-03 15:15:00|1389.8|1389.3|1388.4|1387.9|1390.6|1390.1|1388.4|1387.9|852
1612365600000|2021-02-03 15:20:00|1388.3|1387.8|1385.7|1385.2|1388.5|1388|1385.5|1385|1266
1612365900000|2021-02-03 15:25:00|1385.5|1385|1382.8|1382.3|1385.6|1385.1|1382.6|1382.1|1006
1612366200000|2021-02-03 15:30:00|1382.6|1382.1|1383.8|1383.3|1384.8|1384.3|1382.3|1381.8|1152
1612366500000|2021-02-03 15:35:00|1383.5|1383|1383.6|1383.1|1384.1|1383.6|1382.1|1381.6|1103
1612366800000|2021-02-03 15:40:00|1383.5|1383|1386.4|1385.9|1386.4|1385.9|1383.2|1382.7|793
1612367100000|2021-02-03 15:45:00|1386.3|1385.8|1386.4|1385.9|1386.8|1386.3|1386|1385.5|803
1612367400000|2021-02-03 15:50:00|1386.3|1385.8|1387.5|1387|1388.1|1387.6|1385.4|1384.9|1276
1612367700000|2021-02-03 15:55:00|1387.7|1387.2|1387.4|1386.9|1388.2|1387.7|1387.3|1386.8|939
1612368000000|2021-02-03 16:00:00|1387.3|1386.8|1388|1387.5|1388.2|1387.7|1387.3|1386.8|802
1612368300000|2021-02-03 16:05:00|1387.9|1387.4|1388.4|1387.9|1388.8|1388.3|1387.9|1387.4|498
1612368600000|2021-02-03 16:10:00|1388.3|1387.8|1387.3|1386.8|1388.3|1387.8|1386.9|1386.4|713
1612368900000|2021-02-03 16:15:00|1387.4|1386.9|1387.3|1386.8|1387.6|1387.1|1386.7|1386.2|324
1612369200000|2021-02-03 16:20:00|1387.4|1386.9|1388.5|1388|1389|1388.5|1387.3|1386.8|564
1612369500000|2021-02-03 16:25:00|1388.4|1387.9|1387.1|1386.6|1388.7|1388.2|1386.6|1386.1|710
1612369800000|2021-02-03 16:30:00|1387.3|1386.8|1387.8|1387.3|1388.1|1387.6|1386.7|1386.2|657
1612370100000|2021-02-03 16:35:00|1387.9|1387.4|1388.7|1388.2|1389|1388.5|1387.7|1387.2|581
1612370400000|2021-02-03 16:40:00|1388.8|1388.3|1389.2|1388.7|1389.4|1388.9|1388.1|1387.6|498
1612370700000|2021-02-03 16:45:00|1389.3|1388.8|1388.9|1388.4|1389.4|1388.9|1388.7|1388.2|360
1612371000000|2021-02-03 16:50:00|1389|1388.5|1390.3|1389.8|1390.5|1390|1388.9|1388.4|372
1612371300000|2021-02-03 16:55:00|1390.2|1389.7|1389.9|1389.4|1390.8|1390.3|1389.4|1388.9|460
1612371600000|2021-02-03 17:00:00|1390|1389.5|1389.3|1388.8|1390.1|1389.6|1389.3|1388.8|487
1612371900000|2021-02-03 17:05:00|1389.2|1388.7|1389|1388.5|1389.8|1389.3|1388.9|1388.4|498
1612372200000|2021-02-03 17:10:00|1389.1|1388.6|1389.1|1388.6|1389.3|1388.8|1388.7|1388.2|499
1612372500000|2021-02-03 17:15:00|1389.2|1388.7|1389|1388.5|1389.6|1389.1|1389|1388.5|261
1612372800000|2021-02-03 17:20:00|1389.1|1388.6|1388.6|1388.1|1389.1|1388.6|1388.5|1388|344
1612373100000|2021-02-03 17:25:00|1388.5|1388|1388.3|1387.8|1388.8|1388.3|1388.3|1387.8|258
1612373400000|2021-02-03 17:30:00|1388.4|1387.9|1387.7|1387.2|1388.8|1388.3|1387.7|1387.2|317
1612373700000|2021-02-03 17:35:00|1387.8|1387.3|1388.3|1387.8|1388.3|1387.8|1387.4|1386.9|329
1612374000000|2021-02-03 17:40:00|1388.4|1387.9|1389.4|1388.9|1389.5|1389|1388.4|1387.9|260
1612374300000|2021-02-03 17:45:00|1389.3|1388.8|1389.7|1389.2|1390|1389.5|1389.3|1388.8|301
1612374600000|2021-02-03 17:50:00|1389.8|1389.3|1390|1389.5|1390|1389.5|1389.5|1389|290
1612374900000|2021-02-03 17:55:00|1389.9|1389.4|1389.6|1389.1|1389.9|1389.4|1389.3|1388.8|166
1612375200000|2021-02-03 18:00:00|1389.7|1389.2|1389.2|1388.7|1389.7|1389.2|1389.2|1388.7|302
1612375500000|2021-02-03 18:05:00|1389.3|1388.8|1389|1388.5|1389.7|1389.2|1388.5|1388|371
1612375800000|2021-02-03 18:10:00|1388.9|1388.4|1388.1|1387.6|1388.9|1388.4|1388|1387.5|593
1612376100000|2021-02-03 18:15:00|1388|1387.5|1388.8|1388.3|1388.8|1388.3|1388|1387.5|560
1612376400000|2021-02-03 18:20:00|1388.7|1388.2|1389|1388.5|1389.1|1388.6|1388.6|1388.1|339
1612376700000|2021-02-03 18:25:00|1389.1|1388.6|1388.9|1388.4|1389.2|1388.7|1388.5|1388|371
1612377000000|2021-02-03 18:30:00|1388.8|1388.3|1389|1388.5|1389.1|1388.6|1388.7|1388.2|174
1612377300000|2021-02-03 18:35:00|1389.1|1388.6|1390.4|1389.9|1390.4|1389.9|1389.1|1388.6|277
1612377600000|2021-02-03 18:40:00|1390.5|1390|1391|1390.5|1391.1|1390.6|1390.5|1390|187
1612377900000|2021-02-03 18:45:00|1390.9|1390.4|1390.8|1390.3|1390.9|1390.4|1390.6|1390.1|179
1612378200000|2021-02-03 18:50:00|1390.9|1390.4|1390.4|1389.9|1390.9|1390.4|1390.3|1389.8|232
1612378500000|2021-02-03 18:55:00|1390.5|1390|1390.7|1390.2|1390.9|1390.4|1390.2|1389.7|218
1612378800000|2021-02-03 19:00:00|1390.8|1390.3|1390.6|1390.1|1390.8|1390.3|1390.4|1389.9|302
1612379100000|2021-02-03 19:05:00|1390.7|1390.2|1391.1|1390.6|1391.2|1390.7|1390.6|1390.1|383
1612379400000|2021-02-03 19:10:00|1391|1390.5|1390.5|1390|1391|1390.5|1390.4|1389.9|252
1612379700000|2021-02-03 19:15:00|1390.6|1390.1|1390.4|1389.9|1390.6|1390.1|1390|1389.5|216
1612380000000|2021-02-03 19:20:00|1390.5|1390|1390.8|1390.3|1390.9|1390.4|1390.4|1389.9|173
1612380300000|2021-02-03 19:25:00|1390.9|1390.4|1391.1|1390.6|1391.2|1390.7|1390.8|1390.3|295
1612380600000|2021-02-03 19:30:00|1391|1390.5|1390.9|1390.4|1391.3|1390.8|1390.7|1390.2|555
1612380900000|2021-02-03 19:35:00|1390.8|1390.3|1391|1390.5|1391.2|1390.7|1390.8|1390.3|771
1612381200000|2021-02-03 19:40:00|1391.1|1390.6|1390.8|1390.3|1391.3|1390.8|1390.6|1390.1|484
1612381500000|2021-02-03 19:45:00|1390.7|1390.2|1390.5|1390|1391|1390.5|1390.4|1389.9|512
1612381800000|2021-02-03 19:50:00|1390.6|1390.1|1390.9|1390.4|1391|1390.5|1390.4|1389.9|1030
1612382100000|2021-02-03 19:55:00|1391|1390.5|1390.5|1390|1391.4|1390.9|1390.5|1390|689
1612382400000|2021-02-03 20:00:00|1390.4|1389.9|1390.3|1389.8|1390.8|1390.3|1390|1389.5|332
1612382700000|2021-02-03 20:05:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1390|1389.5|272
1612383000000|2021-02-03 20:10:00|1390.7|1390.2|1390.5|1390|1390.8|1390.3|1390.1|1389.6|258
1612383300000|2021-02-03 20:15:00|1390.6|1390.1|1388.9|1388.4|1390.7|1390.2|1388.9|1388.4|590
1612383600000|2021-02-03 20:20:00|1388.8|1388.3|1389.2|1388.7|1389.4|1388.9|1388.4|1387.9|519
1612383900000|2021-02-03 20:25:00|1389.3|1388.8|1388.9|1388.4|1389.6|1389.1|1388.6|1388.1|677
1612384200000|2021-02-03 20:30:00|1388.8|1388.3|1389|1388.5|1389.5|1389|1388.3|1387.8|748
1612384500000|2021-02-03 20:35:00|1389.1|1388.6|1389|1388.5|1389.3|1388.8|1388.8|1388.3|594
1612384800000|2021-02-03 20:40:00|1388.9|1388.4|1389.4|1388.9|1389.6|1389.1|1388.9|1388.4|483
1612385100000|2021-02-03 20:45:00|1389.5|1389|1388.8|1388.3|1389.6|1389.1|1388.5|1388|1235
1612385400000|2021-02-03 20:50:00|1388.9|1388.4|1387.7|1387.2|1388.9|1388.4|1387.3|1386.8|2338
1612385700000|2021-02-03 20:55:00|1387.8|1387.3|1386.9|1386.4|1388.7|1388.2|1386.1|1385.6|10797
1612386000000|2021-02-03 21:00:00|1387.1|1386.1|1386.9|1385.9|1387.5|1386.5|1386.3|1385.3|1142
1612386300000|2021-02-03 21:05:00|1387|1386|1388.7|1387.7|1388.7|1387.7|1387|1386|142
1612386600000|2021-02-03 21:10:00|1388.4|1387.4|1387.6|1386.6|1388.5|1387.5|1387.6|1386.6|77
1612386900000|2021-02-03 21:15:00|1387.5|1386.5|1387.3|1386.3|1387.5|1386.5|1387.1|1386.1|9
1612387200000|2021-02-03 21:20:00|||||||||1
1612387500000|2021-02-03 21:25:00|1388|1387|1386.8|1385.8|1388|1387|1386.3|1385.3|123
1612387800000|2021-02-03 21:30:00|1386.9|1385.9|1387.2|1386.2|1387.2|1386.2|1386.6|1385.6|10
1612388400000|2021-02-03 21:40:00|1387.7|1386.7|1387.7|1386.7|1387.7|1386.7|1387.7|1386.7|3
1612388700000|2021-02-03 21:45:00|1388.1|1387.1|1388.1|1387.1|1388.1|1387.1|1388.1|1387.1|2
1612389300000|2021-02-03 21:55:00|1387.9|1386.9|1386|1385|1387.9|1386.9|1386|1385|52
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1387.3|1385.3|1387.3|1385.3|1386.4|1384.4|0
1612393500000|2021-02-03 23:05:00|1387.4|1385.4|1386.9|1384.9|1387.4|1385.4|1386.9|1384.9|0
1612393800000|2021-02-03 23:10:00|1387|1385|1386.8|1384.8|1387.1|1385.1|1386.5|1384.5|0
1612394100000|2021-02-03 23:15:00|1386.9|1384.9|1387.1|1385.1|1387.5|1385.5|1386.7|1384.7|0
1612394400000|2021-02-03 23:20:00|1387.2|1385.2|1387.1|1385.1|1387.3|1385.3|1386.8|1384.8|0
1612394700000|2021-02-03 23:25:00|1387|1385|1386.6|1384.6|1387|1385|1386.6|1384.6|0
1612395000000|2021-02-03 23:30:00|1386.5|1384.5|1385.8|1383.8|1386.5|1384.5|1385.2|1383.2|0
1612395300000|2021-02-03 23:35:00|1385.7|1383.7|1386|1384|1386.1|1384.1|1385.5|1383.5|0
1612395600000|2021-02-03 23:40:00|1385.9|1383.9|1386|1384|1386.3|1384.3|1385.9|1383.9|0
1612395900000|2021-02-03 23:45:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.6|1383.6|0
1612396200000|2021-02-03 23:50:00|1385.8|1383.8|1385.9|1383.9|1386.1|1384.1|1385.8|1383.8|0
1612396500000|2021-02-03 23:55:00|1385.8|1383.8|1386.5|1384.5|1386.6|1384.6|1385.8|1383.8|0
1612396800000|2021-02-04 00:00:00|1386.4|1384.4|1385.9|1383.9|1386.5|1384.5|1385.6|1383.6|0
1612397100000|2021-02-04 00:05:00|1386|1384|1385.9|1383.9|1386.3|1384.3|1385.6|1383.6|0
1612397400000|2021-02-04 00:10:00|1385.8|1383.8|1386.3|1384.3|1386.5|1384.5|1385.7|1383.7|0
1612397700000|2021-02-04 00:15:00|1386.2|1384.2|1386.2|1384.2|1386.4|1384.4|1385.8|1383.8|0
1612398000000|2021-02-04 00:20:00|1386.3|1384.3|1386.4|1384.4|1386.4|1384.4|1385.7|1383.7|0
1612398300000|2021-02-04 00:25:00|1386.5|1384.5|1386.2|1384.2|1387|1385|1386.1|1384.1|0
1612398600000|2021-02-04 00:30:00|1386.1|1384.1|1385.9|1383.9|1386.4|1384.4|1385.9|1383.9|0
1612398900000|2021-02-04 00:35:00|1386|1384|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1612399200000|2021-02-04 00:40:00|1385.8|1383.8|1385.7|1383.7|1385.9|1383.9|1385.6|1383.6|0
1612399500000|2021-02-04 00:45:00|1385.8|1383.8|1384.6|1382.6|1385.9|1383.9|1384.5|1382.5|0
1612399800000|2021-02-04 00:50:00|1384.5|1382.5|1384.5|1382.5|1385|1383|1384.2|1382.2|0
1612400100000|2021-02-04 00:55:00|1384.4|1382.4|1383.9|1381.9|1384.6|1382.6|1383.9|1381.9|0
1612400400000|2021-02-04 01:00:00|1383.2|1382.2|1382.1|1381.1|1383.8|1382.8|1382|1381|80
1612400700000|2021-02-04 01:05:00|1382.5|1381.5|1382.2|1381.2|1382.7|1381.7|1381.5|1380.5|57
1612401000000|2021-02-04 01:10:00|1381.8|1380.8|1381.2|1380.2|1381.8|1380.8|1380.9|1379.9|38
1612401300000|2021-02-04 01:15:00|1381.5|1380.5|1379.6|1378.6|1381.5|1380.5|1378.6|1377.6|86
1612401600000|2021-02-04 01:20:00|1379.8|1378.8|1380.8|1379.8|1381.1|1380.1|1379.1|1378.1|54
1612401900000|2021-02-04 01:25:00|1381.3|1380.3|1382.7|1381.7|1382.9|1381.9|1380.9|1379.9|24
1612402200000|2021-02-04 01:30:00|1382.5|1381.5|1382.6|1381.6|1383.5|1382.5|1381.6|1380.6|174
1612402500000|2021-02-04 01:35:00|1383|1382|1381.6|1380.6|1383.5|1382.5|1381.6|1380.6|8
1612402800000|2021-02-04 01:40:00|1381|1380|1384.4|1383.4|1384.4|1383.4|1381|1380|31
1612403100000|2021-02-04 01:45:00|1384.7|1383.7|1386.4|1385.4|1387.6|1386.6|1384.7|1383.7|116
1612403400000|2021-02-04 01:50:00|1386.3|1385.3|1385.4|1384.4|1386.3|1385.3|1384.9|1383.9|16
1612403700000|2021-02-04 01:55:00|1386|1385|1385.2|1384.2|1386.1|1385.1|1384.9|1383.9|9
1612404000000|2021-02-04 02:00:00|1385.4|1384.4|1386.8|1385.8|1386.9|1385.9|1385.3|1384.3|20
1612404300000|2021-02-04 02:05:00|1387.8|1386.8|1388.3|1387.3|1388.3|1387.3|1386.5|1385.5|42
1612404600000|2021-02-04 02:10:00|1388.6|1387.6|1390.2|1389.2|1390.4|1389.4|1388.4|1387.4|63
1612404900000|2021-02-04 02:15:00|1390.6|1389.6|1389.9|1388.9|1390.7|1389.7|1389.5|1388.5|29
1612405200000|2021-02-04 02:20:00|1388.9|1387.9|1388.4|1387.4|1388.9|1387.9|1388.4|1387.4|11
1612405500000|2021-02-04 02:25:00|1387.8|1386.8|1388.2|1387.2|1388.5|1387.5|1387.8|1386.8|22
1612405800000|2021-02-04 02:30:00|1388.1|1387.1|1387.2|1386.2|1388.1|1387.1|1387.2|1386.2|18
1612406100000|2021-02-04 02:35:00|1387.4|1386.4|1387|1386|1387.4|1386.4|1386.5|1385.5|14
1612406400000|2021-02-04 02:40:00|1386.8|1385.8|1386.3|1385.3|1387.2|1386.2|1386|1385|106
1612406700000|2021-02-04 02:45:00|1386.2|1385.2|1386.4|1385.4|1386.5|1385.5|1386|1385|19
1612407000000|2021-02-04 02:50:00|1385.1|1384.1|1384.6|1383.6|1385.1|1384.1|1384.6|1383.6|14
1612407300000|2021-02-04 02:55:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1384.8|1383.8|26
1612407600000|2021-02-04 03:00:00|1385.6|1384.6|1386.7|1385.7|1386.7|1385.7|1384.6|1383.6|28
1612407900000|2021-02-04 03:05:00|1386.5|1385.5|1385.7|1384.7|1386.6|1385.6|1385.7|1384.7|56
1612408200000|2021-02-04 03:10:00|1385.9|1384.9|1383.9|1382.9|1386.4|1385.4|1383.7|1382.7|45
1612408500000|2021-02-04 03:15:00|1383.7|1382.7|1381.3|1380.3|1383.7|1382.7|1381.1|1380.1|62
1612408800000|2021-02-04 03:20:00|1381.4|1380.4|1377.8|1376.8|1381.4|1380.4|1377.8|1376.8|114
1612409100000|2021-02-04 03:25:00|1377|1376|1377.6|1376.6|1377.6|1376.6|1375.5|1374.5|71
1612409400000|2021-02-04 03:30:00|1377.4|1376.4|1376.3|1375.3|1377.4|1376.4|1376.2|1375.2|90
1612409700000|2021-02-04 03:35:00|1376.2|1375.2|1376.5|1375.5|1377.5|1376.5|1376.1|1375.1|72
1612410000000|2021-02-04 03:40:00|1376.4|1375.4|1374.3|1373.3|1376.4|1375.4|1372.6|1371.6|376
1612410300000|2021-02-04 03:45:00|1374.2|1373.2|1375.6|1374.6|1375.6|1374.6|1373.1|1372.1|73
1612410600000|2021-02-04 03:50:00|1375.9|1374.9|1373.8|1372.8|1375.9|1374.9|1373.7|1372.7|31
1612410900000|2021-02-04 03:55:00|1373.9|1372.9|1374.1|1373.1|1374.3|1373.3|1373.7|1372.7|22
1612411200000|2021-02-04 04:00:00|1374|1373|1374.5|1373.5|1374.9|1373.9|1372.8|1371.8|31
1612411500000|2021-02-04 04:05:00|1374.6|1373.6|1374.4|1373.4|1374.8|1373.8|1373.7|1372.7|31
1612411800000|2021-02-04 04:10:00|1374.8|1373.8|1376.2|1375.2|1376.2|1375.2|1374.6|1373.6|83
1612412100000|2021-02-04 04:15:00|1376.1|1375.1|1375|1374|1376.1|1375.1|1375|1374|20
1612412400000|2021-02-04 04:20:00|1375.3|1374.3|1375.4|1374.4|1375.8|1374.8|1374.7|1373.7|24
1612412700000|2021-02-04 04:25:00|1375.2|1374.2|1375|1374|1375.2|1374.2|1374.7|1373.7|13
1612413000000|2021-02-04 04:30:00|1375.1|1374.1|1374.8|1373.8|1375.1|1374.1|1374.6|1373.6|18
1612413300000|2021-02-04 04:35:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.2|1373.2|6
1612413600000|2021-02-04 04:40:00|1374.5|1373.5|1374.8|1373.8|1374.9|1373.9|1374.5|1373.5|10
1612413900000|2021-02-04 04:45:00|1374.7|1373.7|1375.4|1374.4|1375.6|1374.6|1374.7|1373.7|18
1612414200000|2021-02-04 04:50:00|1375.5|1374.5|1375.1|1374.1|1375.5|1374.5|1374.6|1373.6|21
1612414500000|2021-02-04 04:55:00|1375.5|1374.5|1374.8|1373.8|1375.8|1374.8|1374.8|1373.8|19
1612414800000|2021-02-04 05:00:00|1374.7|1373.7|1373.1|1372.1|1375.2|1374.2|1372.7|1371.7|90
1612415100000|2021-02-04 05:05:00|1372.4|1371.4|1372.6|1371.6|1373.6|1372.6|1372.4|1371.4|14
1612415400000|2021-02-04 05:10:00|1372.9|1371.9|1374.5|1373.5|1375.5|1374.5|1372.9|1371.9|17
1612415700000|2021-02-04 05:15:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1372.3|1371.3|53
1612416000000|2021-02-04 05:20:00|1373.5|1372.5|1373.8|1372.8|1374.7|1373.7|1373.5|1372.5|19
1612416300000|2021-02-04 05:25:00|1374.5|1373.5|1374|1373|1374.7|1373.7|1373.5|1372.5|20
1612416600000|2021-02-04 05:30:00|1373.5|1372.5|1374.8|1373.8|1375.1|1374.1|1373.5|1372.5|89
1612416900000|2021-02-04 05:35:00|1374.7|1373.7|1375.3|1374.3|1375.5|1374.5|1374.5|1373.5|77
1612417200000|2021-02-04 05:40:00|1376.1|1375.1|1377.9|1376.9|1378.1|1377.1|1376.1|1375.1|13
1612417500000|2021-02-04 05:45:00|1377.7|1376.7|1379.2|1378.2|1379.2|1378.2|1377.7|1376.7|18
1612417800000|2021-02-04 05:50:00|1379.1|1378.1|1378.9|1377.9|1379.6|1378.6|1378.9|1377.9|22
1612418100000|2021-02-04 05:55:00|1379.2|1378.2|1379.4|1378.4|1380.2|1379.2|1379|1378|184
1612418400000|2021-02-04 06:00:00|1379|1378|1378.5|1377.5|1379.1|1378.1|1378.1|1377.1|67
1612418700000|2021-02-04 06:05:00|1378.7|1377.7|1379.3|1378.3|1379.3|1378.3|1378.2|1377.2|56
1612419000000|2021-02-04 06:10:00|1379.4|1378.4|1379.8|1378.8|1379.9|1378.9|1378.6|1377.6|88
1612419300000|2021-02-04 06:15:00|1379.7|1378.7|1381.9|1380.9|1381.9|1380.9|1379.4|1378.4|55
1612419600000|2021-02-04 06:20:00|1381.8|1380.8|1380.8|1379.8|1382.4|1381.4|1380.8|1379.8|93
1612419900000|2021-02-04 06:25:00|1380.6|1379.6|1381.7|1380.7|1381.9|1380.9|1380.4|1379.4|80
1612420200000|2021-02-04 06:30:00|1382.2|1381.2|1381.9|1380.9|1383.1|1382.1|1381.9|1380.9|34
1612420500000|2021-02-04 06:35:00|1381.8|1380.8|1382.1|1381.1|1382.6|1381.6|1381.4|1380.4|45
1612420800000|2021-02-04 06:40:00|1381.7|1380.7|1381.5|1380.5|1381.7|1380.7|1381.3|1380.3|34
1612421100000|2021-02-04 06:45:00|1381.4|1380.4|1382|1381|1382|1381|1381.4|1380.4|5
1612421400000|2021-02-04 06:50:00|1383.1|1382.1|1383.6|1382.6|1383.8|1382.8|1383|1382|28
1612421700000|2021-02-04 06:55:00|1384|1383|1384.8|1383.8|1385.1|1384.1|1383.9|1382.9|87
1612422000000|2021-02-04 07:00:00|1385|1384|1384.1|1383.1|1385.8|1384.8|1383.7|1382.7|45
1612422300000|2021-02-04 07:05:00|1384.5|1383.5|1384.6|1383.6|1385.2|1384.2|1384.5|1383.5|23
1612422600000|2021-02-04 07:10:00|1385.1|1384.1|1385.1|1384.1|1385.9|1384.9|1385.1|1384.1|159
1612422900000|2021-02-04 07:15:00|1385|1384|1386.3|1385.3|1387.1|1386.1|1385|1384|46
1612423200000|2021-02-04 07:20:00|1386.7|1385.7|1385.9|1384.9|1386.7|1385.7|1385.5|1384.5|62
1612423500000|2021-02-04 07:25:00|1385.8|1384.8|1384.6|1383.6|1385.8|1384.8|1384.5|1383.5|61
1612423800000|2021-02-04 07:30:00|1384.7|1383.7|1384.7|1383.7|1385.5|1384.5|1384.4|1383.4|68
1612424100000|2021-02-04 07:35:00|1385|1384|1385.2|1384.2|1385.5|1384.5|1384.8|1383.8|30
1612424400000|2021-02-04 07:40:00|1385.3|1384.3|1384.8|1383.8|1385.8|1384.8|1384.8|1383.8|27
1612424700000|2021-02-04 07:45:00|1384.7|1383.7|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|8
1612425000000|2021-02-04 07:50:00|1384.6|1383.6|1382.9|1381.9|1384.7|1383.7|1382.9|1381.9|14
1612425300000|2021-02-04 07:55:00|1382.5|1381.5|1382.3|1381.3|1382.6|1381.6|1381.8|1380.8|160
1612425600000|2021-02-04 08:00:00|1382.4|1381.4|1383.1|1382.1|1383.8|1382.8|1382.3|1381.3|156
1612425900000|2021-02-04 08:05:00|1382.7|1381.7|1381.7|1380.7|1383.3|1382.3|1381.7|1380.7|473
1612426200000|2021-02-04 08:10:00|1381.8|1380.8|1383.3|1382.3|1383.8|1382.8|1381.7|1380.7|208
1612426500000|2021-02-04 08:15:00|1383.5|1382.5|1384.6|1383.6|1384.6|1383.6|1383.5|1382.5|151
1612426800000|2021-02-04 08:20:00|1384.5|1383.5|1385.2|1384.2|1385.2|1384.2|1384.1|1383.1|373
1612427100000|2021-02-04 08:25:00|1385.3|1384.3|1385.5|1384.5|1385.8|1384.8|1384.4|1383.4|231
1612427400000|2021-02-04 08:30:00|1385.6|1384.6|1387.2|1386.2|1387.2|1386.2|1385.6|1384.6|299
1612427700000|2021-02-04 08:35:00|1387.1|1386.1|1386.9|1385.9|1387.3|1386.3|1386.6|1385.6|210
1612428000000|2021-02-04 08:40:00|1386.8|1385.8|1386.8|1385.8|1387.2|1386.2|1386.5|1385.5|177
1612428300000|2021-02-04 08:45:00|1386.7|1385.7|1387.3|1386.3|1387.4|1386.4|1386.6|1385.6|196
1612428600000|2021-02-04 08:50:00|1387.2|1386.2|1387.7|1386.7|1387.7|1386.7|1387|1386|364
1612428900000|2021-02-04 08:55:00|1387.8|1386.8|1386.9|1385.9|1387.8|1386.8|1386.6|1385.6|145
1612429200000|2021-02-04 09:00:00|1387|1386|1385.3|1384.3|1387|1386|1385.3|1384.3|183
1612429500000|2021-02-04 09:05:00|1385.4|1384.4|1385.3|1384.3|1385.6|1384.6|1385|1384|260
1612429800000|2021-02-04 09:10:00|1385.2|1384.2|1384.8|1383.8|1385.3|1384.3|1384.6|1383.6|191
1612430100000|2021-02-04 09:15:00|1384.7|1383.7|1384|1383|1384.8|1383.8|1383.9|1382.9|212
1612430400000|2021-02-04 09:20:00|1384.2|1383.2|1385|1384|1385.2|1384.2|1384.2|1383.2|81
1612430700000|2021-02-04 09:25:00|1384.7|1383.7|1384.8|1383.8|1385.1|1384.1|1384.7|1383.7|35
1612431000000|2021-02-04 09:30:00|1384.9|1383.9|1384.7|1383.7|1385.3|1384.3|1384.7|1383.7|45
1612431300000|2021-02-04 09:35:00|1384.6|1383.6|1385.5|1384.5|1385.5|1384.5|1384.4|1383.4|63
1612431600000|2021-02-04 09:40:00|1385.4|1384.4|1384.5|1383.5|1385.4|1384.4|1384.4|1383.4|276
1612431900000|2021-02-04 09:45:00|1384.6|1383.6|1384.2|1383.2|1384.8|1383.8|1384|1383|285
1612432200000|2021-02-04 09:50:00|1384.1|1383.1|1384.5|1383.5|1384.7|1383.7|1384.1|1383.1|203
1612432500000|2021-02-04 09:55:00|1384.6|1383.6|1384.3|1383.3|1384.7|1383.7|1384.2|1383.2|348
1612432800000|2021-02-04 10:00:00|1384.2|1383.2|1384.4|1383.4|1384.6|1383.6|1383.6|1382.6|185
1612433100000|2021-02-04 10:05:00|1384.3|1383.3|1385|1384|1385.5|1384.5|1384.3|1383.3|297
1612433400000|2021-02-04 10:10:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.6|1383.6|233
1612433700000|2021-02-04 10:15:00|1384.9|1383.9|1384.8|1383.8|1385.2|1384.2|1384.6|1383.6|60
1612434000000|2021-02-04 10:20:00|1384.7|1383.7|1385.1|1384.1|1385.2|1384.2|1384.6|1383.6|33
1612434300000|2021-02-04 10:25:00|1385|1384|1385.7|1384.7|1385.8|1384.8|1385|1384|94
1612434600000|2021-02-04 10:30:00|1385.8|1384.8|1385.6|1384.6|1385.9|1384.9|1385.3|1384.3|69
1612434900000|2021-02-04 10:35:00|1385.7|1384.7|1385.8|1384.8|1386.3|1385.3|1385.7|1384.7|128
1612435200000|2021-02-04 10:40:00|1385.7|1384.7|1385.9|1384.9|1385.9|1384.9|1385.6|1384.6|19
1612435500000|2021-02-04 10:45:00|1385.8|1384.8|1386.1|1385.1|1386.2|1385.2|1385.5|1384.5|37
1612435800000|2021-02-04 10:50:00|1386.3|1385.3|1386.1|1385.1|1386.3|1385.3|1386|1385|28
1612436100000|2021-02-04 10:55:00|1385.9|1384.9|1386|1385|1386.4|1385.4|1385.8|1384.8|114
1612436400000|2021-02-04 11:00:00|1385.9|1384.9|1386|1385|1386|1385|1385.6|1384.6|43
1612436700000|2021-02-04 11:05:00|1385.9|1384.9|1385.9|1384.9|1386.6|1385.6|1385.9|1384.9|83
1612437000000|2021-02-04 11:10:00|1385.8|1384.8|1386.2|1385.2|1386.2|1385.2|1385.8|1384.8|32
1612437300000|2021-02-04 11:15:00|1386.1|1385.1|1386.4|1385.4|1386.4|1385.4|1385.9|1384.9|90
1612437600000|2021-02-04 11:20:00|1386.3|1385.3|1386.3|1385.3|1386.3|1385.3|1386|1385|105
1612437900000|2021-02-04 11:25:00|1386.4|1385.4|1386.2|1385.2|1386.4|1385.4|1386.1|1385.1|60
1612438200000|2021-02-04 11:30:00|1386.3|1385.3|1386.7|1385.7|1387|1386|1386.2|1385.2|249
1612438500000|2021-02-04 11:35:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.6|1385.6|168
1612438800000|2021-02-04 11:40:00|1386.7|1385.7|1385.3|1384.3|1386.7|1385.7|1385.2|1384.2|114
1612439100000|2021-02-04 11:45:00|1385.2|1384.2|1384.9|1383.9|1385.5|1384.5|1384.8|1383.8|70
1612439400000|2021-02-04 11:50:00|1384.8|1383.8|1384|1383|1384.8|1383.8|1384|1383|246
1612439700000|2021-02-04 11:55:00|1384.1|1383.1|1382.5|1381.5|1384.3|1383.3|1382.4|1381.4|644
1612440000000|2021-02-04 12:00:00|1382.4|1381.4|1383.4|1382.4|1383.7|1382.7|1382.4|1381.4|306
1612440300000|2021-02-04 12:05:00|1383.3|1382.3|1383.8|1382.8|1384.3|1383.3|1382.9|1381.9|80
1612440600000|2021-02-04 12:10:00|1383.9|1382.9|1384.1|1383.1|1384.2|1383.2|1383.6|1382.6|177
1612440900000|2021-02-04 12:15:00|1384.3|1383.3|1384.6|1383.6|1384.8|1383.8|1384.3|1383.3|67
1612441200000|2021-02-04 12:20:00|1384.7|1383.7|1383.7|1382.7|1384.8|1383.8|1383.6|1382.6|129
1612441500000|2021-02-04 12:25:00|1383.8|1382.8|1383.7|1382.7|1383.9|1382.9|1383.2|1382.2|129
1612441800000|2021-02-04 12:30:00|1383.8|1382.8|1384.1|1383.1|1384.2|1383.2|1383.5|1382.5|33
1612442100000|2021-02-04 12:35:00|1384.2|1383.2|1384.4|1383.4|1384.6|1383.6|1384.2|1383.2|86
1612442400000|2021-02-04 12:40:00|1384.6|1383.6|1385|1384|1385|1384|1384.3|1383.3|103
1612442700000|2021-02-04 12:45:00|1384.9|1383.9|1385|1384|1385.5|1384.5|1384.9|1383.9|93
1612443000000|2021-02-04 12:50:00|1385.1|1384.1|1385|1384|1385.3|1384.3|1384.8|1383.8|41
1612443300000|2021-02-04 12:55:00|1385.1|1384.1|1385|1384|1385.2|1384.2|1384.7|1383.7|81
1612443600000|2021-02-04 13:00:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.6|1383.6|134
1612443900000|2021-02-04 13:05:00|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|1385.1|1384.1|78
1612444200000|2021-02-04 13:10:00|1385.5|1384.5|1386.5|1385.5|1386.6|1385.6|1385.5|1384.5|265
1612444500000|2021-02-04 13:15:00|1386.6|1385.6|1386.7|1385.7|1386.8|1385.8|1386.4|1385.4|99
1612444800000|2021-02-04 13:20:00|1386.8|1385.8|1385.7|1384.7|1386.8|1385.8|1385.6|1384.6|183
1612445100000|2021-02-04 13:25:00|1385.6|1384.6|1385.7|1384.7|1386.3|1385.3|1385.6|1384.6|233
1612445400000|2021-02-04 13:30:00|1385.8|1384.8|1385.6|1384.6|1386.4|1385.4|1385.5|1384.5|238
1612445700000|2021-02-04 13:35:00|1385.7|1384.7|1385.9|1384.9|1386.2|1385.2|1385.5|1384.5|163
1612446000000|2021-02-04 13:40:00|1386|1385|1385.4|1384.4|1386.3|1385.3|1385.4|1384.4|168
1612446300000|2021-02-04 13:45:00|1385.3|1384.3|1386|1385|1386|1385|1385.3|1384.3|279
1612446600000|2021-02-04 13:50:00|1385.9|1384.9|1386.5|1385.5|1386.6|1385.6|1385.6|1384.6|211
1612446900000|2021-02-04 13:55:00|1386.6|1385.6|1386.3|1385.3|1386.6|1385.6|1386.3|1385.3|79
1612447200000|2021-02-04 14:00:00|1386.2|1385.2|1386.4|1385.4|1387|1386|1386.2|1385.2|191
1612447500000|2021-02-04 14:05:00|1386.5|1385.5|1386.3|1385.3|1387.1|1386.1|1386.3|1385.3|338
1612447800000|2021-02-04 14:10:00|1386.4|1385.4|1386.1|1385.1|1386.6|1385.6|1385.8|1384.8|568
1612448100000|2021-02-04 14:15:00|1386|1385|1385.5|1384.5|1386.6|1385.6|1385.5|1384.5|372
1612448400000|2021-02-04 14:20:00|1385.6|1384.6|1385.2|1384.2|1385.6|1384.6|1385.1|1384.1|208
1612448700000|2021-02-04 14:25:00|1385.1|1384.1|1384.6|1383.6|1385.8|1384.8|1384.6|1383.6|516
1612449000000|2021-02-04 14:30:00|1384.4|1383.9|1382.4|1381.9|1385.6|1385.1|1381.4|1380.9|4265
1612449300000|2021-02-04 14:35:00|1382.5|1382|1381.6|1381.1|1383.3|1382.8|1381.3|1380.8|2160
1612449600000|2021-02-04 14:40:00|1381.4|1380.9|1379.4|1378.9|1381.5|1381|1379.1|1378.6|1977
1612449900000|2021-02-04 14:45:00|1379.5|1379|1380.9|1380.4|1381.2|1380.7|1378.9|1378.4|1595
1612450200000|2021-02-04 14:50:00|1381|1380.5|1379.7|1379.2|1381|1380.5|1378.9|1378.4|1217
1612450500000|2021-02-04 14:55:00|1379.8|1379.3|1380.3|1379.8|1380.6|1380.1|1378.3|1377.8|2083
1612450800000|2021-02-04 15:00:00|1380.4|1379.9|1379.1|1378.6|1380.9|1380.4|1378.8|1378.3|1746
1612451100000|2021-02-04 15:05:00|1379.2|1378.7|1380.8|1380.3|1381.4|1380.9|1379.2|1378.7|1700
1612451400000|2021-02-04 15:10:00|1380.7|1380.2|1381.5|1381|1381.5|1381|1380.7|1380.2|1258
1612451700000|2021-02-04 15:15:00|1381.6|1381.1|1382.2|1381.7|1382.5|1382|1381.1|1380.6|1226
1612452000000|2021-02-04 15:20:00|1382.1|1381.6|1382.8|1382.3|1383|1382.5|1381.6|1381.1|2080
1612452300000|2021-02-04 15:25:00|1382.7|1382.2|1379.3|1378.8|1382.7|1382.2|1378.6|1378.1|1642
1612452600000|2021-02-04 15:30:00|1379.1|1378.6|1378.1|1377.6|1379.6|1379.1|1377.6|1377.1|1660
1612452900000|2021-02-04 15:35:00|1378.2|1377.7|1377.8|1377.3|1378.7|1378.2|1376.9|1376.4|1362
1612453200000|2021-02-04 15:40:00|1377.9|1377.4|1377.5|1377|1378.2|1377.7|1377.1|1376.6|786
1612453500000|2021-02-04 15:45:00|1377.6|1377.1|1377.2|1376.7|1377.8|1377.3|1376.4|1375.9|995
1612453800000|2021-02-04 15:50:00|1377.3|1376.8|1377.7|1377.2|1378.4|1377.9|1377.2|1376.7|618
1612454100000|2021-02-04 15:55:00|1377.6|1377.1|1377.3|1376.8|1377.7|1377.2|1376.8|1376.3|712
1612454400000|2021-02-04 16:00:00|1377.4|1376.9|1381.1|1380.6|1381.2|1380.7|1377.2|1376.7|2231
1612454700000|2021-02-04 16:05:00|1381.2|1380.7|1379.7|1379.2|1381.2|1380.7|1379|1378.5|1238
1612455000000|2021-02-04 16:10:00|1379.6|1379.1|1378.7|1378.2|1379.6|1379.1|1377.6|1377.1|779
1612455300000|2021-02-04 16:15:00|1378.8|1378.3|1379.4|1378.9|1379.6|1379.1|1378.5|1378|951
1612455600000|2021-02-04 16:20:00|1379.5|1379|1380.5|1380|1380.6|1380.1|1379.4|1378.9|746
1612455900000|2021-02-04 16:25:00|1380.4|1379.9|1380.2|1379.7|1381|1380.5|1380.2|1379.7|861
1612456200000|2021-02-04 16:30:00|1380.3|1379.8|1380.9|1380.4|1381.4|1380.9|1380.2|1379.7|931
1612456500000|2021-02-04 16:35:00|1380.8|1380.3|1380.5|1380|1381.3|1380.8|1380.4|1379.9|730
1612456800000|2021-02-04 16:40:00|1380.6|1380.1|1380.3|1379.8|1380.9|1380.4|1380.2|1379.7|814
1612457100000|2021-02-04 16:45:00|1380.4|1379.9|1381.3|1380.8|1381.4|1380.9|1380.3|1379.8|955
1612457400000|2021-02-04 16:50:00|1381.2|1380.7|1381.8|1381.3|1381.8|1381.3|1380.8|1380.3|630
1612457700000|2021-02-04 16:55:00|1381.9|1381.4|1382.5|1382|1382.8|1382.3|1381.2|1380.7|1114
1612458000000|2021-02-04 17:00:00|1382.6|1382.1|1382.3|1381.8|1383|1382.5|1382|1381.5|730
1612458300000|2021-02-04 17:05:00|1382.2|1381.7|1382.6|1382.1|1382.7|1382.2|1381.2|1380.7|380
1612458600000|2021-02-04 17:10:00|1382.7|1382.2|1382.9|1382.4|1383.1|1382.6|1382.3|1381.8|351
1612458900000|2021-02-04 17:15:00|1383|1382.5|1384.1|1383.6|1384.5|1384|1383|1382.5|593
1612459200000|2021-02-04 17:20:00|1384|1383.5|1383.8|1383.3|1384.5|1384|1383.8|1383.3|483
1612459500000|2021-02-04 17:25:00|1384|1383.5|1382.3|1381.8|1384|1383.5|1382.3|1381.8|580
1612459800000|2021-02-04 17:30:00|1382.4|1381.9|1381.7|1381.2|1382.4|1381.9|1381.6|1381.1|573
1612460100000|2021-02-04 17:35:00|1381.6|1381.1|1381.6|1381.1|1382.5|1382|1381.4|1380.9|839
1612460400000|2021-02-04 17:40:00|1381.7|1381.2|1381.4|1380.9|1381.9|1381.4|1381.3|1380.8|337
1612460700000|2021-02-04 17:45:00|1381.5|1381|1382.3|1381.8|1382.5|1382|1381.5|1381|280
1612461000000|2021-02-04 17:50:00|1382.2|1381.7|1382|1381.5|1382.2|1381.7|1381.6|1381.1|351
1612461300000|2021-02-04 17:55:00|1382.1|1381.6|1382.5|1382|1382.5|1382|1382|1381.5|361
1612461600000|2021-02-04 18:00:00|1382.4|1381.9|1382.7|1382.2|1382.7|1382.2|1382.3|1381.8|181
1612461900000|2021-02-04 18:05:00|1382.6|1382.1|1382.8|1382.3|1383.1|1382.6|1382.6|1382.1|227
1612462200000|2021-02-04 18:10:00|1382.9|1382.4|1383.9|1383.4|1384|1383.5|1382.7|1382.2|218
1612462500000|2021-02-04 18:15:00|1384|1383.5|1383.6|1383.1|1384.1|1383.6|1383.6|1383.1|184
1612462800000|2021-02-04 18:20:00|1383.7|1383.2|1384.2|1383.7|1384.2|1383.7|1383.6|1383.1|309
1612463100000|2021-02-04 18:25:00|1384.3|1383.8|1384.2|1383.7|1384.3|1383.8|1383.8|1383.3|150
1612463400000|2021-02-04 18:30:00|1384.3|1383.8|1383.6|1383.1|1384.3|1383.8|1383.6|1383.1|98
1612463700000|2021-02-04 18:35:00|1383.5|1383|1383.7|1383.2|1384|1383.5|1383.2|1382.7|248
1612464000000|2021-02-04 18:40:00|1383.8|1383.3|1383.4|1382.9|1384.1|1383.6|1383.4|1382.9|251
1612464300000|2021-02-04 18:45:00|1383.5|1383|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|442
1612464600000|2021-02-04 18:50:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1382.9|1382.4|464
1612464900000|2021-02-04 18:55:00|1382.9|1382.4|1382.9|1382.4|1383.1|1382.6|1382.9|1382.4|547
1612465200000|2021-02-04 19:00:00|1382.8|1382.3|1383.6|1383.1|1383.6|1383.1|1382.7|1382.2|539
1612465500000|2021-02-04 19:05:00|1383.7|1383.2|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|330
1612465800000|2021-02-04 19:10:00|1383.5|1383|1383|1382.5|1383.7|1383.2|1383|1382.5|228
1612466100000|2021-02-04 19:15:00|1382.9|1382.4|1383.9|1383.4|1384|1383.5|1382.9|1382.4|180
1612466400000|2021-02-04 19:20:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383|1382.5|218
1612466700000|2021-02-04 19:25:00|1383.7|1383.2|1383.1|1382.6|1383.9|1383.4|1383|1382.5|223
1612467000000|2021-02-04 19:30:00|1383|1382.5|1383.4|1382.9|1383.5|1383|1382.8|1382.3|172
1612467300000|2021-02-04 19:35:00|1383.5|1383|1383.2|1382.7|1383.6|1383.1|1383.2|1382.7|215
1612467600000|2021-02-04 19:40:00|1383.3|1382.8|1383.5|1383|1383.5|1383|1383.1|1382.6|230
1612467900000|2021-02-04 19:45:00|1383.4|1382.9|1384.3|1383.8|1384.5|1384|1383.3|1382.8|546
1612468200000|2021-02-04 19:50:00|1384.2|1383.7|1384.2|1383.7|1384.8|1384.3|1384.2|1383.7|318
1612468500000|2021-02-04 19:55:00|1384.1|1383.6|1384.3|1383.8|1384.9|1384.4|1384|1383.5|436
1612468800000|2021-02-04 20:00:00|1384.2|1383.7|1383.8|1383.3|1384.4|1383.9|1383.8|1383.3|354
1612469100000|2021-02-04 20:05:00|1383.7|1383.2|1383.8|1383.3|1384|1383.5|1383.5|1383|595
1612469400000|2021-02-04 20:10:00|1383.7|1383.2|1383.4|1382.9|1383.7|1383.2|1383.3|1382.8|362
1612469700000|2021-02-04 20:15:00|1383.3|1382.8|1383.4|1382.9|1383.5|1383|1383.1|1382.6|659
1612470000000|2021-02-04 20:20:00|1383.5|1383|1383.1|1382.6|1383.6|1383.1|1383|1382.5|995
1612470300000|2021-02-04 20:25:00|1383|1382.5|1383.4|1382.9|1383.4|1382.9|1382.8|1382.3|984
1612470600000|2021-02-04 20:30:00|1383.3|1382.8|1383.2|1382.7|1383.5|1383|1383.1|1382.6|1280
1612470900000|2021-02-04 20:35:00|1383.1|1382.6|1383.1|1382.6|1383.6|1383.1|1382.9|1382.4|973
1612471200000|2021-02-04 20:40:00|1383.2|1382.7|1383.8|1383.3|1384.2|1383.7|1383.1|1382.6|583
1612471500000|2021-02-04 20:45:00|1383.7|1383.2|1384.5|1384|1384.7|1384.2|1383.7|1383.2|625
1612471800000|2021-02-04 20:50:00|1384.6|1384.1|1385.3|1384.8|1385.3|1384.8|1384.3|1383.8|1266
1612472100000|2021-02-04 20:55:00|1385.2|1384.7|1387.7|1387.2|1387.9|1387.4|1385.2|1384.7|9293
1612472400000|2021-02-04 21:00:00|1387.9|1386.9|1387.9|1386.9|1388.3|1387.3|1386.7|1385.7|1185
1612472700000|2021-02-04 21:05:00|1388.2|1387.2|1388.4|1387.4|1389.2|1388.2|1388.2|1387.2|139
1612473000000|2021-02-04 21:10:00|1388.2|1387.2|1389.3|1388.3|1389.5|1388.5|1388.1|1387.1|136
1612473900000|2021-02-04 21:25:00|1389.4|1388.4|1389.3|1388.3|1390|1389|1389.3|1388.3|87
1612474200000|2021-02-04 21:30:00|1389.6|1388.6|1389.9|1388.9|1390|1389|1389.4|1388.4|19
1612474500000|2021-02-04 21:35:00|1389.7|1388.7|1390.1|1389.1|1390.1|1389.1|1389.6|1388.6|13
1612474800000|2021-02-04 21:40:00|1389.7|1388.7|1389.7|1388.7|1389.7|1388.7|1389.7|1388.7|9
1612475100000|2021-02-04 21:45:00|1390.2|1389.2|1389.7|1388.7|1390.2|1389.2|1389.7|1388.7|42
1612475400000|2021-02-04 21:50:00|1390.2|1389.2|1390.2|1389.2|1390.2|1389.2|1390.2|1389.2|7
1612475700000|2021-02-04 21:55:00|1391|1390|1390.5|1389.5|1391.1|1390.1|1390.3|1389.3|15
1612478400000|2021-02-04 22:40:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|2
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1392.9|1390.9|1393|1391|1392.2|1390.2|0
1612479900000|2021-02-04 23:05:00|1392.8|1390.8|1393.1|1391.1|1393.4|1391.4|1392.6|1390.6|0
1612480200000|2021-02-04 23:10:00|1393.2|1391.2|1393.1|1391.1|1393.5|1391.5|1393|1391|0
1612480500000|2021-02-04 23:15:00|1393.2|1391.2|1393.2|1391.2|1393.3|1391.3|1393.1|1391.1|0
1612480800000|2021-02-04 23:20:00|1393.1|1391.1|1392.9|1390.9|1393.1|1391.1|1392.9|1390.9|0
1612481100000|2021-02-04 23:25:00|1392.8|1390.8|1392.5|1390.5|1392.9|1390.9|1392.4|1390.4|0
1612481400000|2021-02-04 23:30:00|1392.4|1390.4|1392.6|1390.6|1392.7|1390.7|1392.4|1390.4|0
1612481700000|2021-02-04 23:35:00|1392.5|1390.5|1392.4|1390.4|1392.6|1390.6|1391.9|1389.9|0
1612482000000|2021-02-04 23:40:00|1392|1390|1392.3|1390.3|1392.4|1390.4|1391.9|1389.9|0
1612482300000|2021-02-04 23:45:00|1392.4|1390.4|1392.9|1390.9|1392.9|1390.9|1392.3|1390.3|0
1612482600000|2021-02-04 23:50:00|1392.8|1390.8|1393.4|1391.4|1393.5|1391.5|1392.7|1390.7|0
1612482900000|2021-02-04 23:55:00|1393.3|1391.3|1393.1|1391.1|1393.4|1391.4|1393|1391|0
1612483200000|2021-02-05 00:00:00|1393|1391|1393.1|1391.1|1393.3|1391.3|1392.7|1390.7|0
1612483500000|2021-02-05 00:05:00|1393.2|1391.2|1392.7|1390.7|1393.6|1391.6|1392.7|1390.7|0
1612483800000|2021-02-05 00:10:00|1392.8|1390.8|1392.7|1390.7|1393|1391|1392.6|1390.6|0
1612484100000|2021-02-05 00:15:00|1392.8|1390.8|1391.7|1389.7|1393|1391|1391.7|1389.7|0
1612484400000|2021-02-05 00:20:00|1391.8|1389.8|1390.6|1388.6|1392.1|1390.1|1390.6|1388.6|0
1612484700000|2021-02-05 00:25:00|1390.7|1388.7|1389.1|1387.1|1390.7|1388.7|1389.1|1387.1|0
1612485000000|2021-02-05 00:30:00|1389.2|1387.2|1389.2|1387.2|1389.6|1387.6|1389|1387|0
1612485300000|2021-02-05 00:35:00|1389.1|1387.1|1388.5|1386.5|1389.1|1387.1|1388.2|1386.2|0
1612485600000|2021-02-05 00:40:00|1388.4|1386.4|1388.4|1386.4|1388.7|1386.7|1388.4|1386.4|0
1612485900000|2021-02-05 00:45:00|1388.5|1386.5|1388.2|1386.2|1388.7|1386.7|1388.1|1386.1|0
1612486200000|2021-02-05 00:50:00|1388.3|1386.3|1387.4|1385.4|1388.7|1386.7|1387.3|1385.3|0
1612486500000|2021-02-05 00:55:00|1387.5|1385.5|1387.7|1385.7|1387.9|1385.9|1387.5|1385.5|0
1612486800000|2021-02-05 01:00:00|1386.7|1383.4|1384.9|1383.9|1386.7|1384.9|1383.9|1382.9|51
1612487100000|2021-02-05 01:05:00|1385.4|1384.4|1384.1|1383.1|1385.7|1384.7|1384.1|1383.1|36
1612487400000|2021-02-05 01:10:00|1384.7|1383.7|1384.6|1383.6|1385.4|1384.4|1384.6|1383.6|6
1612487700000|2021-02-05 01:15:00|1385.8|1384.8|1386.6|1385.6|1388.1|1387.1|1385.5|1384.5|127
1612488000000|2021-02-05 01:20:00|1386.7|1385.7|1387.3|1386.3|1388.1|1387.1|1386.7|1385.7|30
1612488300000|2021-02-05 01:25:00|1387.4|1386.4|1387.6|1386.6|1387.9|1386.9|1387.1|1386.1|29
1612488600000|2021-02-05 01:30:00|1388.1|1387.1|1387.7|1386.7|1390.1|1389.1|1387.7|1386.7|137
1612488900000|2021-02-05 01:35:00|1388.1|1387.1|1387.5|1386.5|1389.1|1388.1|1387.2|1386.2|135
1612489200000|2021-02-05 01:40:00|1387.7|1386.7|1389.3|1388.3|1389.9|1388.9|1387.7|1386.7|173
1612489500000|2021-02-05 01:45:00|1390.4|1389.4|1391.5|1390.5|1391.6|1390.6|1390.4|1389.4|40
1612489800000|2021-02-05 01:50:00|1390.3|1389.3|1392.4|1391.4|1392.9|1391.9|1390.3|1389.3|50
1612490100000|2021-02-05 01:55:00|1392.6|1391.6|1393.1|1392.1|1393.3|1392.3|1392.6|1391.6|47
1612490400000|2021-02-05 02:00:00|1394.4|1393.4|1395.4|1394.4|1396.1|1395.1|1394.4|1393.4|48
1612490700000|2021-02-05 02:05:00|1395.7|1394.7|1394.6|1393.6|1395.8|1394.8|1394.4|1393.4|32
1612491000000|2021-02-05 02:10:00|1394.8|1393.8|1393.7|1392.7|1394.8|1393.8|1393.5|1392.5|49
1612491300000|2021-02-05 02:15:00|1394.5|1393.5|1396|1395|1396|1395|1394.5|1393.5|118
1612491600000|2021-02-05 02:20:00|1395.9|1394.9|1395.3|1394.3|1396.3|1395.3|1395.2|1394.2|40
1612491900000|2021-02-05 02:25:00|1395.5|1394.5|1395.6|1394.6|1395.6|1394.6|1395.5|1394.5|24
1612492200000|2021-02-05 02:30:00|1394.6|1393.6|1394.5|1393.5|1394.6|1393.6|1394|1393|11
1612492500000|2021-02-05 02:35:00|1395.4|1394.4|1394|1393|1395.8|1394.8|1393.5|1392.5|62
1612492800000|2021-02-05 02:40:00|1393.9|1392.9|1390.8|1389.8|1393.9|1392.9|1390.6|1389.6|49
1612493100000|2021-02-05 02:45:00|1390.6|1389.6|1390.7|1389.7|1390.9|1389.9|1390.2|1389.2|36
1612493400000|2021-02-05 02:50:00|1389.7|1388.7|1389.1|1388.1|1389.7|1388.7|1389.1|1388.1|8
1612493700000|2021-02-05 02:55:00|1389.8|1388.8|1388.8|1387.8|1389.8|1388.8|1388.6|1387.6|40
1612494000000|2021-02-05 03:00:00|1389.2|1388.2|1389.4|1388.4|1389.6|1388.6|1388.3|1387.3|9
1612494300000|2021-02-05 03:05:00|1388.9|1387.9|1390.5|1389.5|1390.6|1389.6|1388.9|1387.9|9
1612494600000|2021-02-05 03:10:00|1390|1389|1389.4|1388.4|1390.1|1389.1|1389.4|1388.4|8
1612494900000|2021-02-05 03:15:00|1388.6|1387.6|1388.2|1387.2|1388.6|1387.6|1388.2|1387.2|4
1612495200000|2021-02-05 03:20:00|1389.4|1388.4|1389.6|1388.6|1389.6|1388.6|1389.4|1388.4|4
1612495500000|2021-02-05 03:25:00|1390.1|1389.1|1389.2|1388.2|1390.1|1389.1|1389.2|1388.2|7
1612495800000|2021-02-05 03:30:00|1389.1|1388.1|1388.6|1387.6|1389.1|1388.1|1388.3|1387.3|6
1612496100000|2021-02-05 03:35:00|1388.5|1387.5|1387.8|1386.8|1388.6|1387.6|1387.7|1386.7|17
1612496400000|2021-02-05 03:40:00|1387.9|1386.9|1385.1|1384.1|1387.9|1386.9|1385.1|1384.1|49
1612496700000|2021-02-05 03:45:00|1385.2|1384.2|1384.7|1383.7|1385.2|1384.2|1384.6|1383.6|11
1612497000000|2021-02-05 03:50:00|1385.5|1384.5|1386.7|1385.7|1386.7|1385.7|1385.5|1384.5|14
1612497300000|2021-02-05 03:55:00|1386.8|1385.8|1387.2|1386.2|1387.2|1386.2|1386.5|1385.5|72
1612497600000|2021-02-05 04:00:00|1387.8|1386.8|1388.3|1387.3|1388.4|1387.4|1387.8|1386.8|17
1612498800000|2021-02-05 04:20:00|1388.2|1387.2|1388|1387|1388.3|1387.3|1388|1387|5
1612499100000|2021-02-05 04:25:00|1388.1|1387.1|1387.7|1386.7|1388.1|1387.1|1387.7|1386.7|9
1612499400000|2021-02-05 04:30:00|1387.6|1386.6|1387.5|1386.5|1387.6|1386.6|1387.3|1386.3|20
1612499700000|2021-02-05 04:35:00|1387.2|1386.2|1387.3|1386.3|1387.5|1386.5|1387.2|1386.2|46
1612500000000|2021-02-05 04:40:00|1387.4|1386.4|1387|1386|1387.5|1386.5|1387|1386|27
1612500300000|2021-02-05 04:45:00|1386.9|1385.9|1387.1|1386.1|1387.1|1386.1|1386.8|1385.8|35
1612500600000|2021-02-05 04:50:00|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1
1612500900000|2021-02-05 04:55:00|1387|1386|1387|1386|1387.3|1386.3|1386.9|1385.9|49
1612501200000|2021-02-05 05:00:00|1386.9|1385.9|1386.9|1385.9|1387.4|1386.4|1385.9|1384.9|68
1612501500000|2021-02-05 05:05:00|1386.8|1385.8|1386.2|1385.2|1386.9|1385.9|1385.1|1384.1|9
1612501800000|2021-02-05 05:10:00|1387.1|1386.1|1386.8|1385.8|1387.1|1386.1|1386.8|1385.8|26
1612502400000|2021-02-05 05:20:00|1386.3|1385.3|1385.9|1384.9|1386.3|1385.3|1385.9|1384.9|6
1612502700000|2021-02-05 05:25:00|1386.1|1385.1|1386.1|1385.1|1386.1|1385.1|1385.6|1384.6|11
1612503000000|2021-02-05 05:30:00|1386.3|1385.3|1388.5|1387.5|1388.7|1387.7|1386.3|1385.3|44
1612503300000|2021-02-05 05:35:00|1389.1|1388.1|1389.8|1388.8|1390.5|1389.5|1388.9|1387.9|59
1612503600000|2021-02-05 05:40:00|1390.3|1389.3|1390.9|1389.9|1391.2|1390.2|1390.2|1389.2|102
1612503900000|2021-02-05 05:45:00|1391|1390|1391.1|1390.1|1391.5|1390.5|1390.9|1389.9|24
1612504200000|2021-02-05 05:50:00|1390.5|1389.5|1390.6|1389.6|1390.9|1389.9|1390.3|1389.3|143
1612504500000|2021-02-05 05:55:00|1390.8|1389.8|1391.7|1390.7|1391.7|1390.7|1390.8|1389.8|139
1612504800000|2021-02-05 06:00:00|1392.1|1391.1|1391.8|1390.8|1392.7|1391.7|1391.6|1390.6|54
1612505100000|2021-02-05 06:05:00|1392.5|1391.5|1391.3|1390.3|1392.5|1391.5|1391.1|1390.1|68
1612505400000|2021-02-05 06:10:00|1391.1|1390.1|1390.8|1389.8|1391.7|1390.7|1390.6|1389.6|95
1612505700000|2021-02-05 06:15:00|1390.9|1389.9|1391.9|1390.9|1392.2|1391.2|1390.9|1389.9|24
1612506000000|2021-02-05 06:20:00|1391.8|1390.8|1391.9|1390.9|1392|1391|1391.2|1390.2|35
1612506300000|2021-02-05 06:25:00|1391.8|1390.8|1391.9|1390.9|1392|1391|1391|1390|54
1612506600000|2021-02-05 06:30:00|1391.8|1390.8|1391.7|1390.7|1391.8|1390.8|1391.7|1390.7|28
1612506900000|2021-02-05 06:35:00|1390.9|1389.9|1389.3|1388.3|1390.9|1389.9|1389.2|1388.2|10
1612507200000|2021-02-05 06:40:00|1389.2|1388.2|1389.2|1388.2|1389.2|1388.2|1388.9|1387.9|8
1612507500000|2021-02-05 06:45:00|1389.3|1388.3|1389.1|1388.1|1389.3|1388.3|1389.1|1388.1|2
1612507800000|2021-02-05 06:50:00|1389.3|1388.3|1389.2|1388.2|1389.4|1388.4|1389.2|1388.2|12
1612508100000|2021-02-05 06:55:00|1389.6|1388.6|1389.6|1388.6|1390|1389|1389.6|1388.6|28
1612508400000|2021-02-05 07:00:00|1389.2|1388.2|1389.9|1388.9|1389.9|1388.9|1389.2|1388.2|22
1612508700000|2021-02-05 07:05:00|1390.4|1389.4|1390.3|1389.3|1390.7|1389.7|1390.3|1389.3|8
1612509000000|2021-02-05 07:10:00|1390|1389|1388.8|1387.8|1390|1389|1388.8|1387.8|23
1612509300000|2021-02-05 07:15:00|1388.6|1387.6|1387.3|1386.3|1388.6|1387.6|1387.3|1386.3|36
1612509600000|2021-02-05 07:20:00|1387.2|1386.2|1387.7|1386.7|1387.7|1386.7|1387|1386|37
1612509900000|2021-02-05 07:25:00|1387.6|1386.6|1387.4|1386.4|1388.4|1387.4|1387.1|1386.1|142
1612510200000|2021-02-05 07:30:00|1387.9|1386.9|1388|1387|1388.3|1387.3|1387.7|1386.7|52
1612510500000|2021-02-05 07:35:00|1387.9|1386.9|1387.9|1386.9|1388.3|1387.3|1387.6|1386.6|48
1612510800000|2021-02-05 07:40:00|1387.7|1386.7|1386.7|1385.7|1387.7|1386.7|1386.7|1385.7|50
1612511100000|2021-02-05 07:45:00|1386.8|1385.8|1387.6|1386.6|1387.6|1386.6|1386.7|1385.7|97
1612511400000|2021-02-05 07:50:00|1387.7|1386.7|1387.7|1386.7|1388.1|1387.1|1387.3|1386.3|130
1612511700000|2021-02-05 07:55:00|1387.8|1386.8|1388.5|1387.5|1388.5|1387.5|1387.6|1386.6|90
1612512000000|2021-02-05 08:00:00|1388.6|1387.6|1387.2|1386.2|1388.8|1387.8|1387.1|1386.1|368
1612512300000|2021-02-05 08:05:00|1387.1|1386.1|1389.1|1388.1|1389.2|1388.2|1387|1386|472
1612512600000|2021-02-05 08:10:00|1389.2|1388.2|1389.7|1388.7|1390|1389|1389|1388|428
1612512900000|2021-02-05 08:15:00|1389.6|1388.6|1389.9|1388.9|1390|1389|1389.2|1388.2|187
1612513200000|2021-02-05 08:20:00|1390|1389|1390.5|1389.5|1390.8|1389.8|1389.9|1388.9|230
1612513500000|2021-02-05 08:25:00|1390.3|1389.3|1390|1389|1390.3|1389.3|1389.7|1388.7|130
1612513800000|2021-02-05 08:30:00|1389.9|1388.9|1389.7|1388.7|1390.6|1389.6|1389.6|1388.6|146
1612514100000|2021-02-05 08:35:00|1389.6|1388.6|1389.2|1388.2|1390.1|1389.1|1389|1388|215
1612514400000|2021-02-05 08:40:00|1389.1|1388.1|1389.2|1388.2|1389.7|1388.7|1388.9|1387.9|106
1612514700000|2021-02-05 08:45:00|1389.3|1388.3|1390.1|1389.1|1390.1|1389.1|1389.2|1388.2|150
1612515000000|2021-02-05 08:50:00|1390|1389|1389.6|1388.6|1390.3|1389.3|1389.5|1388.5|162
1612515300000|2021-02-05 08:55:00|1389.7|1388.7|1389.6|1388.6|1390.2|1389.2|1389.1|1388.1|134
1612515600000|2021-02-05 09:00:00|1389.7|1388.7|1390|1389|1390.3|1389.3|1389.1|1388.1|116
1612515900000|2021-02-05 09:05:00|1390.1|1389.1|1390.1|1389.1|1390.2|1389.2|1389.6|1388.6|98
1612516200000|2021-02-05 09:10:00|1389.9|1388.9|1390.3|1389.3|1390.7|1389.7|1389.8|1388.8|100
1612516500000|2021-02-05 09:15:00|1390.2|1389.2|1389.8|1388.8|1390.6|1389.6|1389.7|1388.7|270
1612516800000|2021-02-05 09:20:00|1389.7|1388.7|1390.1|1389.1|1390.3|1389.3|1389.6|1388.6|83
1612517100000|2021-02-05 09:25:00|1390|1389|1389.8|1388.8|1390.2|1389.2|1389.8|1388.8|118
1612517400000|2021-02-05 09:30:00|1389.9|1388.9|1391.4|1390.4|1391.5|1390.5|1389.7|1388.7|159
1612517700000|2021-02-05 09:35:00|1391.3|1390.3|1391.2|1390.2|1391.7|1390.7|1391.1|1390.1|231
1612518000000|2021-02-05 09:40:00|1391.3|1390.3|1391.4|1390.4|1391.7|1390.7|1391|1390|131
1612518300000|2021-02-05 09:45:00|1391.5|1390.5|1390.9|1389.9|1391.6|1390.6|1390.6|1389.6|157
1612518600000|2021-02-05 09:50:00|1390.7|1389.7|1390.9|1389.9|1390.9|1389.9|1390.5|1389.5|155
1612518900000|2021-02-05 09:55:00|1390.8|1389.8|1390.5|1389.5|1391.1|1390.1|1390.5|1389.5|199
1612519200000|2021-02-05 10:00:00|1390.4|1389.4|1390.3|1389.3|1390.5|1389.5|1390.1|1389.1|209
1612519500000|2021-02-05 10:05:00|1390.4|1389.4|1390.4|1389.4|1390.6|1389.6|1390.3|1389.3|86
1612519800000|2021-02-05 10:10:00|1390.5|1389.5|1390.6|1389.6|1390.6|1389.6|1390.1|1389.1|151
1612520100000|2021-02-05 10:15:00|1390.5|1389.5|1390.4|1389.4|1390.6|1389.6|1390.3|1389.3|43
1612520400000|2021-02-05 10:20:00|1390.6|1389.6|1390.6|1389.6|1391.1|1390.1|1390.5|1389.5|116
1612520700000|2021-02-05 10:25:00|1390.5|1389.5|1390.1|1389.1|1390.6|1389.6|1390.1|1389.1|56
1612521000000|2021-02-05 10:30:00|1390.2|1389.2|1390.7|1389.7|1390.9|1389.9|1390.1|1389.1|29
1612521300000|2021-02-05 10:35:00|1390.8|1389.8|1391.1|1390.1|1391.1|1390.1|1390.7|1389.7|31
1612521600000|2021-02-05 10:40:00|1391.2|1390.2|1392.6|1391.6|1393.1|1392.1|1391.2|1390.2|409
1612521900000|2021-02-05 10:45:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392.3|1391.3|66
1612522200000|2021-02-05 10:50:00|1392.4|1391.4|1392|1391|1392.4|1391.4|1391.9|1390.9|33
1612522500000|2021-02-05 10:55:00|1391.8|1390.8|1391.3|1390.3|1391.8|1390.8|1391.3|1390.3|85
1612522800000|2021-02-05 11:00:00|1391.4|1390.4|1391.8|1390.8|1391.9|1390.9|1391.4|1390.4|35
1612523100000|2021-02-05 11:05:00|1391.6|1390.6|1391.9|1390.9|1392.1|1391.1|1391.5|1390.5|70
1612523400000|2021-02-05 11:10:00|1391.8|1390.8|1391.5|1390.5|1392|1391|1391.5|1390.5|83
1612523700000|2021-02-05 11:15:00|1391.7|1390.7|1391.8|1390.8|1392|1391|1391.4|1390.4|53
1612524000000|2021-02-05 11:20:00|1391.9|1390.9|1391.7|1390.7|1392|1391|1391.7|1390.7|47
1612524300000|2021-02-05 11:25:00|1391.8|1390.8|1390.9|1389.9|1391.9|1390.9|1390.8|1389.8|94
1612524600000|2021-02-05 11:30:00|1390.7|1389.7|1390.4|1389.4|1390.8|1389.8|1390.3|1389.3|69
1612524900000|2021-02-05 11:35:00|1390.6|1389.6|1391|1390|1391.2|1390.2|1390.4|1389.4|45
1612525200000|2021-02-05 11:40:00|1390.9|1389.9|1391.1|1390.1|1391.1|1390.1|1390.8|1389.8|22
1612525500000|2021-02-05 11:45:00|1391.2|1390.2|1391.1|1390.1|1391.2|1390.2|1391|1390|6
1612525800000|2021-02-05 11:50:00|1391.3|1390.3|1391.1|1390.1|1391.3|1390.3|1391.1|1390.1|30
1612526100000|2021-02-05 11:55:00|1391.2|1390.2|1391.2|1390.2|1391.3|1390.3|1390.9|1389.9|59
1612526400000|2021-02-05 12:00:00|1391|1390|1390.9|1389.9|1391.2|1390.2|1390.9|1389.9|78
1612526700000|2021-02-05 12:05:00|1391|1390|1391|1390|1391.1|1390.1|1390.5|1389.5|98
1612527000000|2021-02-05 12:10:00|1390.9|1389.9|1390.8|1389.8|1391.1|1390.1|1390.6|1389.6|38
1612527300000|2021-02-05 12:15:00|1390.9|1389.9|1391.2|1390.2|1391.3|1390.3|1390.9|1389.9|22
1612527600000|2021-02-05 12:20:00|1391.3|1390.3|1390.8|1389.8|1391.3|1390.3|1390.8|1389.8|29
1612527900000|2021-02-05 12:25:00|1390.7|1389.7|1390.7|1389.7|1390.9|1389.9|1390.5|1389.5|30
1612528200000|2021-02-05 12:30:00|1390.8|1389.8|1390.4|1389.4|1391|1390|1390.4|1389.4|243
1612528500000|2021-02-05 12:35:00|1390.3|1389.3|1390.2|1389.2|1390.7|1389.7|1389.9|1388.9|111
1612528800000|2021-02-05 12:40:00|1390|1389|1390.7|1389.7|1390.8|1389.8|1389.9|1388.9|138
1612529100000|2021-02-05 12:45:00|1390.6|1389.6|1389.9|1388.9|1390.8|1389.8|1389.8|1388.8|154
1612529400000|2021-02-05 12:50:00|1389.8|1388.8|1389.9|1388.9|1390.5|1389.5|1389.8|1388.8|206
1612529700000|2021-02-05 12:55:00|1390|1389|1389.8|1388.8|1390.1|1389.1|1389.7|1388.7|135
1612530000000|2021-02-05 13:00:00|1389.9|1388.9|1388.8|1387.8|1389.9|1388.9|1388.8|1387.8|221
1612530300000|2021-02-05 13:05:00|1388.9|1387.9|1388.8|1387.8|1389.1|1388.1|1388.5|1387.5|189
1612530600000|2021-02-05 13:10:00|1388.7|1387.7|1388.4|1387.4|1388.7|1387.7|1388.2|1387.2|270
1612530900000|2021-02-05 13:15:00|1388.3|1387.3|1388.6|1387.6|1388.9|1387.9|1388.2|1387.2|202
1612531200000|2021-02-05 13:20:00|1388.7|1387.7|1389.3|1388.3|1389.6|1388.6|1388.5|1387.5|85
1612531500000|2021-02-05 13:25:00|1389.4|1388.4|1389.2|1388.2|1389.5|1388.5|1389.2|1388.2|31
1612531800000|2021-02-05 13:30:00|1389.1|1388.1|1391.1|1390.1|1391.3|1390.3|1389|1388|260
1612532100000|2021-02-05 13:35:00|1391.2|1390.2|1392.7|1391.7|1392.7|1391.7|1391.2|1390.2|184
1612532400000|2021-02-05 13:40:00|1392.8|1391.8|1392.2|1391.2|1393|1392|1392.2|1391.2|180
1612532700000|2021-02-05 13:45:00|1392.3|1391.3|1393.7|1392.7|1393.8|1392.8|1392.1|1391.1|366
1612533000000|2021-02-05 13:50:00|1393.8|1392.8|1393.7|1392.7|1394.5|1393.5|1393.6|1392.6|341
1612533300000|2021-02-05 13:55:00|1393.5|1392.5|1392.1|1391.1|1393.5|1392.5|1391.7|1390.7|820
1612533600000|2021-02-05 14:00:00|1392|1391|1393.1|1392.1|1393.3|1392.3|1391.9|1390.9|170
1612533900000|2021-02-05 14:05:00|1393.3|1392.3|1392.7|1391.7|1393.6|1392.6|1392.4|1391.4|87
1612534200000|2021-02-05 14:10:00|1393|1392|1392.7|1391.7|1393.2|1392.2|1392.6|1391.6|78
1612534500000|2021-02-05 14:15:00|1392.8|1391.8|1392.3|1391.3|1392.8|1391.8|1392.2|1391.2|102
1612534800000|2021-02-05 14:20:00|1392.4|1391.4|1392.8|1391.8|1393.2|1392.2|1392.3|1391.3|159
1612535100000|2021-02-05 14:25:00|1393|1392|1393|1392|1393.5|1392.5|1392.8|1391.8|362
1612535400000|2021-02-05 14:30:00|1392.8|1392.3|1388.9|1388.4|1393.1|1392.6|1388.7|1388.2|4014
1612535700000|2021-02-05 14:35:00|1388.7|1388.2|1388.8|1388.3|1389.6|1389.1|1388.2|1387.7|857
1612536000000|2021-02-05 14:40:00|1388.9|1388.4|1391.3|1390.8|1391.8|1391.3|1388.9|1388.4|1148
1612536300000|2021-02-05 14:45:00|1391.2|1390.7|1390.5|1390|1392|1391.5|1390.5|1390|843
1612536600000|2021-02-05 14:50:00|1390.6|1390.1|1390.1|1389.6|1391.1|1390.6|1390|1389.5|668
1612536900000|2021-02-05 14:55:00|1390.2|1389.7|1390.7|1390.2|1391|1390.5|1389.1|1388.6|788
1612537200000|2021-02-05 15:00:00|1390.6|1390.1|1390.1|1389.6|1390.9|1390.4|1389.5|1389|1006
1612537500000|2021-02-05 15:05:00|1390|1389.5|1390.4|1389.9|1390.9|1390.4|1389.7|1389.2|1010
1612537800000|2021-02-05 15:10:00|1390.5|1390|1390.5|1390|1391.7|1391.2|1389.9|1389.4|1425
1612538100000|2021-02-05 15:15:00|1390.3|1389.8|1388.3|1387.8|1390.3|1389.8|1388.2|1387.7|1350
1612538400000|2021-02-05 15:20:00|1388.4|1387.9|1388.4|1387.9|1388.7|1388.2|1387.6|1387.1|1355
1612538700000|2021-02-05 15:25:00|1388.5|1388|1390.3|1389.8|1390.3|1389.8|1388.5|1388|980
1612539000000|2021-02-05 15:30:00|1390.5|1390|1391.9|1391.4|1392|1391.5|1390.3|1389.8|2163
1612539300000|2021-02-05 15:35:00|1392|1391.5|1392.8|1392.3|1393|1392.5|1391.7|1391.2|1926
1612539600000|2021-02-05 15:40:00|1392.9|1392.4|1394.6|1394.1|1394.7|1394.2|1392.7|1392.2|1997
1612539900000|2021-02-05 15:45:00|1394.7|1394.2|1396.3|1395.8|1396.3|1395.8|1394.4|1393.9|1979
1612540200000|2021-02-05 15:50:00|1396.2|1395.7|1395.6|1395.1|1396.4|1395.9|1395.1|1394.6|1595
1612540500000|2021-02-05 15:55:00|1395.7|1395.2|1396.4|1395.9|1396.9|1396.4|1395.6|1395.1|1969
1612540800000|2021-02-05 16:00:00|1396.3|1395.8|1396.1|1395.6|1396.7|1396.2|1395.9|1395.4|659
1612541100000|2021-02-05 16:05:00|1396|1395.5|1394.3|1393.8|1396.1|1395.6|1394.3|1393.8|537
1612541400000|2021-02-05 16:10:00|1394.4|1393.9|1394.9|1394.4|1395.3|1394.8|1394|1393.5|637
1612541700000|2021-02-05 16:15:00|1394.8|1394.3|1394.7|1394.2|1394.8|1394.3|1394.3|1393.8|628
1612542000000|2021-02-05 16:20:00|1394.8|1394.3|1396.5|1396|1396.6|1396.1|1394.6|1394.1|684
1612542300000|2021-02-05 16:25:00|1396.4|1395.9|1395.6|1395.1|1396.8|1396.3|1395.4|1394.9|988
1612542600000|2021-02-05 16:30:00|1395.5|1395|1396.1|1395.6|1396.1|1395.6|1395.3|1394.8|821
1612542900000|2021-02-05 16:35:00|1396.2|1395.7|1395.9|1395.4|1396.6|1396.1|1395.7|1395.2|618
1612543200000|2021-02-05 16:40:00|1396|1395.5|1396|1395.5|1396.3|1395.8|1395.7|1395.2|482
1612543500000|2021-02-05 16:45:00|1396.1|1395.6|1396.1|1395.6|1396.5|1396|1396.1|1395.6|201
1612543800000|2021-02-05 16:50:00|1396.2|1395.7|1395.5|1395|1396.7|1396.2|1395.5|1395|311
1612544100000|2021-02-05 16:55:00|1395.4|1394.9|1394.9|1394.4|1395.4|1394.9|1394.8|1394.3|294
1612544400000|2021-02-05 17:00:00|1394.8|1394.3|1395.4|1394.9|1395.4|1394.9|1394.3|1393.8|223
1612544700000|2021-02-05 17:05:00|1395.3|1394.8|1395.6|1395.1|1396|1395.5|1395.2|1394.7|180
1612545000000|2021-02-05 17:10:00|1395.5|1395|1395.9|1395.4|1396|1395.5|1395.5|1395|196
1612545300000|2021-02-05 17:15:00|1395.8|1395.3|1396.5|1396|1396.5|1396|1395.6|1395.1|106
1612545600000|2021-02-05 17:20:00|1396.6|1396.1|1396.6|1396.1|1397.1|1396.6|1396.5|1396|230
1612545900000|2021-02-05 17:25:00|1396.7|1396.2|1397.3|1396.8|1397.3|1396.8|1396.5|1396|361
1612546200000|2021-02-05 17:30:00|1397.2|1396.7|1397.6|1397.1|1397.7|1397.2|1397.1|1396.6|295
1612546500000|2021-02-05 17:35:00|1397.5|1397|1398.2|1397.7|1398.2|1397.7|1397.3|1396.8|302
1612546800000|2021-02-05 17:40:00|1398.3|1397.8|1398.3|1397.8|1398.7|1398.2|1398.2|1397.7|736
1612547100000|2021-02-05 17:45:00|1398.4|1397.9|1398.2|1397.7|1398.4|1397.9|1397.9|1397.4|284
1612547400000|2021-02-05 17:50:00|1398.3|1397.8|1398.7|1398.2|1398.7|1398.2|1398.2|1397.7|405
1612547700000|2021-02-05 17:55:00|1398.6|1398.1|1399.1|1398.6|1399.1|1398.6|1398.5|1398|527
1612548000000|2021-02-05 18:00:00|1399|1398.5|1398.3|1397.8|1399|1398.5|1398.3|1397.8|518
1612548300000|2021-02-05 18:05:00|1398.2|1397.7|1398|1397.5|1398.3|1397.8|1397.8|1397.3|270
1612548600000|2021-02-05 18:10:00|1398.1|1397.6|1398.5|1398|1398.6|1398.1|1398|1397.5|320
1612548900000|2021-02-05 18:15:00|1398.4|1397.9|1398.5|1398|1399|1398.5|1398.2|1397.7|298
1612549200000|2021-02-05 18:20:00|1398.4|1397.9|1397.8|1397.3|1398.5|1398|1397.8|1397.3|207
1612549500000|2021-02-05 18:25:00|1397.9|1397.4|1398.6|1398.1|1398.7|1398.2|1397.7|1397.2|442
1612549800000|2021-02-05 18:30:00|1398.7|1398.2|1398.6|1398.1|1398.7|1398.2|1398.3|1397.8|409
1612550100000|2021-02-05 18:35:00|1398.7|1398.2|1399.2|1398.7|1399.3|1398.8|1398.7|1398.2|758
1612550400000|2021-02-05 18:40:00|1399.1|1398.6|1399.1|1398.6|1399.3|1398.8|1398.9|1398.4|424
1612550700000|2021-02-05 18:45:00|1399|1398.5|1398.4|1397.9|1399.1|1398.6|1398.4|1397.9|351
1612551000000|2021-02-05 18:50:00|1398.5|1398|1398.2|1397.7|1398.8|1398.3|1398.2|1397.7|283
1612551300000|2021-02-05 18:55:00|1398.1|1397.6|1397.9|1397.4|1398.3|1397.8|1397.8|1397.3|166
1612551600000|2021-02-05 19:00:00|1397.8|1397.3|1397.3|1396.8|1397.9|1397.4|1397.2|1396.7|343
1612551900000|2021-02-05 19:05:00|1397.4|1396.9|1397.2|1396.7|1398|1397.5|1397.2|1396.7|305
1612552200000|2021-02-05 19:10:00|1397.3|1396.8|1397.6|1397.1|1397.9|1397.4|1397.3|1396.8|54
1612552500000|2021-02-05 19:15:00|1397.7|1397.2|1397.6|1397.1|1398|1397.5|1397.5|1397|183
1612552800000|2021-02-05 19:20:00|1397.5|1397|1397.3|1396.8|1397.6|1397.1|1397|1396.5|129
1612553100000|2021-02-05 19:25:00|1397.4|1396.9|1397.6|1397.1|1397.8|1397.3|1397|1396.5|107
1612553400000|2021-02-05 19:30:00|1397.8|1397.3|1397|1396.5|1397.9|1397.4|1397|1396.5|91
1612553700000|2021-02-05 19:35:00|1396.9|1396.4|1397.3|1396.8|1397.3|1396.8|1396.6|1396.1|271
1612554000000|2021-02-05 19:40:00|1397.4|1396.9|1396.9|1396.4|1397.6|1397.1|1396.9|1396.4|278
1612554300000|2021-02-05 19:45:00|1396.8|1396.3|1396.6|1396.1|1397.4|1396.9|1396.6|1396.1|288
1612554600000|2021-02-05 19:50:00|1396.5|1396|1395.8|1395.3|1396.5|1396|1395.6|1395.1|413
1612554900000|2021-02-05 19:55:00|1395.9|1395.4|1395.5|1395|1396.1|1395.6|1395.5|1395|318
1612555200000|2021-02-05 20:00:00|1395.6|1395.1|1396.2|1395.7|1396.2|1395.7|1395.5|1395|357
1612555500000|2021-02-05 20:05:00|1396.1|1395.6|1396.3|1395.8|1396.7|1396.2|1396|1395.5|208
1612555800000|2021-02-05 20:10:00|1396.2|1395.7|1396.3|1395.8|1396.5|1396|1395.9|1395.4|367
1612556100000|2021-02-05 20:15:00|1396.4|1395.9|1396.4|1395.9|1396.9|1396.4|1396.4|1395.9|184
1612556400000|2021-02-05 20:20:00|1396.5|1396|1396.2|1395.7|1396.5|1396|1396|1395.5|161
1612556700000|2021-02-05 20:25:00|1396.3|1395.8|1395.9|1395.4|1396.4|1395.9|1395.7|1395.2|221
1612557000000|2021-02-05 20:30:00|1395.8|1395.3|1396.5|1396|1396.5|1396|1395.8|1395.3|306
1612557300000|2021-02-05 20:35:00|1396.6|1396.1|1396.4|1395.9|1396.9|1396.4|1396|1395.5|236
1612557600000|2021-02-05 20:40:00|1396.5|1396|1396.8|1396.3|1397|1396.5|1396.3|1395.8|207
1612557900000|2021-02-05 20:45:00|1396.9|1396.4|1396.6|1396.1|1397.2|1396.7|1396.6|1396.1|321
1612558200000|2021-02-05 20:50:00|1396.5|1396|1397.1|1396.6|1397.1|1396.6|1396.4|1395.9|586
1612558500000|2021-02-05 20:55:00|1397.2|1396.7|1399.4|1398.9|1399.5|1399|1397.2|1396.7|7028
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1401.6|1400.6|1401.6|1400.6|1400.2|1399.2|9
1612739700000|2021-02-07 23:15:00|1407.7|1406.7|1410.3|1409.3|1410.5|1409.5|1407.2|1406.2|6
1612740000000|2021-02-07 23:20:00|1410|1409|1407|1406|1410|1409|1407|1406|35
1612740300000|2021-02-07 23:25:00|1405|1404|1404|1403|1405.8|1404.8|1404|1403|35
1612740600000|2021-02-07 23:30:00|1403.2|1402.2|1403.6|1402.6|1403.6|1402.6|1402.7|1401.7|87
1612740900000|2021-02-07 23:35:00|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|4
1612741200000|2021-02-07 23:40:00|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|2
1612741800000|2021-02-07 23:50:00|1405.6|1404.6|1405|1404|1405.6|1404.6|1405|1404|16
1612742100000|2021-02-07 23:55:00|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|2
1612742400000|2021-02-08 00:00:00|1402.6|1401.6|1400.7|1399.7|1402.6|1401.6|1400.7|1399.7|50
1612742700000|2021-02-08 00:05:00|1400.9|1399.9|1401.2|1400.2|1401.2|1400.2|1399.9|1398.9|66
1612743000000|2021-02-08 00:10:00|1401|1400|1400.6|1399.6|1401.1|1400.1|1399.2|1398.2|27
1612743300000|2021-02-08 00:15:00|1401|1400|1401.2|1400.2|1401.3|1400.3|1400.2|1399.2|19
1612743600000|2021-02-08 00:20:00|1401.4|1400.4|1401.5|1400.5|1401.5|1400.5|1401.4|1400.4|12
1612744200000|2021-02-08 00:30:00|1401.2|1400.2|1401.1|1400.1|1401.2|1400.2|1401.1|1400.1|4
1612744500000|2021-02-08 00:35:00|1400.8|1399.8|1400.8|1399.8|1400.8|1399.8|1400.8|1399.8|1
1612744800000|2021-02-08 00:40:00|1401.1|1400.1|1402.3|1401.3|1402.4|1401.4|1401.1|1400.1|210
1612745100000|2021-02-08 00:45:00|1402|1401|1402|1401|1402|1401|1402|1401|88
1612745400000|2021-02-08 00:50:00|1401.4|1400.4|1401.2|1400.2|1401.5|1400.5|1401.2|1400.2|65
1612745700000|2021-02-08 00:55:00|1400.1|1399.1|1398.1|1397.1|1400.1|1399.1|1398.1|1397.1|75
1612746000000|2021-02-08 01:00:00|1397.7|1396.7|1397.7|1396.7|1398|1397|1396.9|1395.9|12
1612746300000|2021-02-08 01:05:00|1398.1|1397.1|1399.1|1398.1|1399.2|1398.2|1398.1|1397.1|114
1612746600000|2021-02-08 01:10:00|1398.8|1397.8|1398.2|1397.2|1398.8|1397.8|1398.2|1397.2|102
1612746900000|2021-02-08 01:15:00|1398.3|1397.3|1401.6|1400.6|1402.3|1401.3|1397.9|1396.9|204
1612747200000|2021-02-08 01:20:00|1402.1|1401.1|1403.4|1402.4|1403.4|1402.4|1401.5|1400.5|155
1612747500000|2021-02-08 01:25:00|1403|1402|1402.7|1401.7|1403|1402|1402|1401|10
1612747800000|2021-02-08 01:30:00|1402.9|1401.9|1400.4|1399.4|1403.2|1402.2|1400.4|1399.4|43
1612748100000|2021-02-08 01:35:00|1400.6|1399.6|1401.6|1400.6|1402.6|1401.6|1400.6|1399.6|35
1612748400000|2021-02-08 01:40:00|1400.6|1399.6|1402.1|1401.1|1402.1|1401.1|1400.4|1399.4|21
1612748700000|2021-02-08 01:45:00|1399.5|1398.5|1399.6|1398.6|1399.8|1398.8|1399.1|1398.1|16
1612749000000|2021-02-08 01:50:00|1400.2|1399.2|1400.8|1399.8|1400.8|1399.8|1399.9|1398.9|8
1612749300000|2021-02-08 01:55:00|1400.7|1399.7|1400.1|1399.1|1401.1|1400.1|1400.1|1399.1|9
1612749600000|2021-02-08 02:00:00|1400.8|1399.8|1400.5|1399.5|1400.9|1399.9|1400.1|1399.1|75
1612749900000|2021-02-08 02:05:00|1399.7|1398.7|1398.7|1397.7|1399.7|1398.7|1398.7|1397.7|11
1612750200000|2021-02-08 02:10:00|1398.4|1397.4|1398.4|1397.4|1398.8|1397.8|1398.4|1397.4|9
1612750500000|2021-02-08 02:15:00|1397.9|1396.9|1396.6|1395.6|1398.4|1397.4|1396.5|1395.5|101
1612750800000|2021-02-08 02:20:00|1397.2|1396.2|1397.4|1396.4|1397.7|1396.7|1396.3|1395.3|74
1612751100000|2021-02-08 02:25:00|1397.3|1396.3|1397.4|1396.4|1397.8|1396.8|1396.9|1395.9|13
1612751400000|2021-02-08 02:30:00|1398.5|1397.5|1398.8|1397.8|1399|1398|1398.5|1397.5|37
1612751700000|2021-02-08 02:35:00|1399|1398|1398.8|1397.8|1399.9|1398.9|1398.8|1397.8|100
1612752000000|2021-02-08 02:40:00|1398.9|1397.9|1400.8|1399.8|1400.8|1399.8|1398.9|1397.9|84
1612752300000|2021-02-08 02:45:00|1400.5|1399.5|1402.3|1401.3|1402.3|1401.3|1400.5|1399.5|46
1612752600000|2021-02-08 02:50:00|1402.7|1401.7|1403.1|1402.1|1403.5|1402.5|1402.7|1401.7|30
1612752900000|2021-02-08 02:55:00|1402.8|1401.8|1403.7|1402.7|1403.7|1402.7|1402.8|1401.8|92
1612753200000|2021-02-08 03:00:00|1403.6|1402.6|1403.3|1402.3|1403.6|1402.6|1402.8|1401.8|11
1612753500000|2021-02-08 03:05:00|1403.1|1402.1|1403.3|1402.3|1403.6|1402.6|1402.9|1401.9|25
1612753800000|2021-02-08 03:10:00|1403.5|1402.5|1403.6|1402.6|1403.6|1402.6|1402.8|1401.8|19
1612754100000|2021-02-08 03:15:00|1404|1403|1404.4|1403.4|1404.6|1403.6|1404|1403|19
1612754400000|2021-02-08 03:20:00|1403.9|1402.9|1403.3|1402.3|1404.9|1403.9|1403.3|1402.3|22
1612754700000|2021-02-08 03:25:00|1403.6|1402.6|1402.8|1401.8|1404|1403|1402.7|1401.7|17
1612755000000|2021-02-08 03:30:00|1402.9|1401.9|1402.8|1401.8|1402.9|1401.9|1402.1|1401.1|22
1612755300000|2021-02-08 03:35:00|1402.6|1401.6|1403.1|1402.1|1403.3|1402.3|1402.5|1401.5|72
1612755600000|2021-02-08 03:40:00|1403|1402|1401.9|1400.9|1403.2|1402.2|1401.9|1400.9|21
1612755900000|2021-02-08 03:45:00|1401.5|1400.5|1400|1399|1401.6|1400.6|1399.3|1398.3|91
1612756200000|2021-02-08 03:50:00|1399.8|1398.8|1400.1|1399.1|1400.7|1399.7|1399.8|1398.8|19
1612756500000|2021-02-08 03:55:00|1400.2|1399.2|1400.5|1399.5|1400.6|1399.6|1400|1399|18
1612756800000|2021-02-08 04:00:00|1400.2|1399.2|1400.5|1399.5|1400.5|1399.5|1400.2|1399.2|26
1612757100000|2021-02-08 04:05:00|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|3
1612757400000|2021-02-08 04:10:00|1401.2|1400.2|1400.9|1399.9|1401.4|1400.4|1400.7|1399.7|28
1612757700000|2021-02-08 04:15:00|1400.8|1399.8|1401|1400|1401|1400|1400.4|1399.4|58
1612758000000|2021-02-08 04:20:00|1400.9|1399.9|1400.3|1399.3|1401.2|1400.2|1400.3|1399.3|40
1612758600000|2021-02-08 04:30:00|1400|1399|1400.1|1399.1|1400.1|1399.1|1400|1399|8
1612759200000|2021-02-08 04:40:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|2
1612759800000|2021-02-08 04:50:00|1399.9|1398.9|1399.8|1398.8|1399.9|1398.9|1399.8|1398.8|3
1612760400000|2021-02-08 05:00:00|1399.6|1398.6|1399.7|1398.7|1400.3|1399.3|1399.4|1398.4|129
1612760700000|2021-02-08 05:05:00|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1
1612761000000|2021-02-08 05:10:00|1399.2|1398.2|1399.2|1398.2|1399.2|1398.2|1399.2|1398.2|1
1612761300000|2021-02-08 05:15:00|1399|1398|1399.3|1398.3|1399.3|1398.3|1398.7|1397.7|7
1612761600000|2021-02-08 05:20:00|1399.4|1398.4|1400.3|1399.3|1400.3|1399.3|1399.2|1398.2|13
1612761900000|2021-02-08 05:25:00|1400.1|1399.1|1400.1|1399.1|1400.1|1399.1|1400.1|1399.1|3
1612762200000|2021-02-08 05:30:00|1399.6|1398.6|1399.5|1398.5|1399.8|1398.8|1398.8|1397.8|17
1612763100000|2021-02-08 05:45:00|1398.4|1397.4|1398.5|1397.5|1398.6|1397.6|1398.4|1397.4|5
1612763400000|2021-02-08 05:50:00|1398|1397|1398.4|1397.4|1398.4|1397.4|1398|1397|6
1612763700000|2021-02-08 05:55:00|1399.2|1398.2|1399.3|1398.3|1399.3|1398.3|1399.2|1398.2|2
1612764000000|2021-02-08 06:00:00|1399.2|1398.2|1399.3|1398.3|1399.3|1398.3|1398.6|1397.6|5
1612764300000|2021-02-08 06:05:00|1398.8|1397.8|1398.9|1397.9|1398.9|1397.9|1398.8|1397.8|2
1612764600000|2021-02-08 06:10:00|1397.9|1396.9|1398.1|1397.1|1398.2|1397.2|1397.9|1396.9|7
1612765200000|2021-02-08 06:20:00|1398.9|1397.9|1399.2|1398.2|1399.2|1398.2|1398.9|1397.9|5
1612765500000|2021-02-08 06:25:00|1398.5|1397.5|1398.1|1397.1|1398.5|1397.5|1398|1397|25
1612765800000|2021-02-08 06:30:00|1398|1397|1397.6|1396.6|1398|1397|1397.1|1396.1|213
1612766100000|2021-02-08 06:35:00|1397.2|1396.2|1398|1397|1398|1397|1396.8|1395.8|110
1612766400000|2021-02-08 06:40:00|1397.9|1396.9|1397.2|1396.2|1397.9|1396.9|1396.9|1395.9|17
1612766700000|2021-02-08 06:45:00|1397.1|1396.1|1397.5|1396.5|1398.1|1397.1|1397.1|1396.1|25
1612767000000|2021-02-08 06:50:00|1397.9|1396.9|1397.6|1396.6|1397.9|1396.9|1397|1396|15
1612767300000|2021-02-08 06:55:00|1397.7|1396.7|1396.6|1395.6|1397.7|1396.7|1396.6|1395.6|22
1612767600000|2021-02-08 07:00:00|1396.3|1395.3|1397.8|1396.8|1398|1397|1396.2|1395.2|64
1612767900000|2021-02-08 07:05:00|1397.7|1396.7|1397.7|1396.7|1397.9|1396.9|1397.1|1396.1|32
1612768200000|2021-02-08 07:10:00|1397.8|1396.8|1397.8|1396.8|1397.9|1396.9|1397.3|1396.3|41
1612768500000|2021-02-08 07:15:00|1397.6|1396.6|1396.7|1395.7|1397.6|1396.6|1396.7|1395.7|28
1612768800000|2021-02-08 07:20:00|1396.2|1395.2|1396.4|1395.4|1397|1396|1396.2|1395.2|173
1612769100000|2021-02-08 07:25:00|1396.3|1395.3|1396.2|1395.2|1396.6|1395.6|1395.7|1394.7|60
1612769400000|2021-02-08 07:30:00|1396|1395|1395.8|1394.8|1396.4|1395.4|1395.7|1394.7|34
1612769700000|2021-02-08 07:35:00|1396.1|1395.1|1396.4|1395.4|1396.4|1395.4|1395.9|1394.9|38
1612770000000|2021-02-08 07:40:00|1396.5|1395.5|1397|1396|1397|1396|1396.1|1395.1|57
1612770300000|2021-02-08 07:45:00|1397.3|1396.3|1396.6|1395.6|1397.3|1396.3|1395.9|1394.9|243
1612770600000|2021-02-08 07:50:00|1396.7|1395.7|1396.2|1395.2|1397|1396|1396|1395|50
1612770900000|2021-02-08 07:55:00|1395.9|1394.9|1395.6|1394.6|1395.9|1394.9|1394.8|1393.8|28
1612771200000|2021-02-08 08:00:00|1395.5|1394.5|1396.1|1395.1|1396.1|1395.1|1394.4|1393.4|252
1612771500000|2021-02-08 08:05:00|1395.9|1394.9|1395.4|1394.4|1396.6|1395.6|1395|1394|297
1612771800000|2021-02-08 08:10:00|1395.5|1394.5|1394.8|1393.8|1395.5|1394.5|1393.9|1392.9|263
1612772100000|2021-02-08 08:15:00|1394.6|1393.6|1393|1392|1395.1|1394.1|1392|1391|451
1612772400000|2021-02-08 08:20:00|1393.1|1392.1|1393.2|1392.2|1393.7|1392.7|1393|1392|57
1612772700000|2021-02-08 08:25:00|1393.3|1392.3|1392.1|1391.1|1393.4|1392.4|1392.1|1391.1|271
1612773000000|2021-02-08 08:30:00|1392.2|1391.2|1393.1|1392.1|1393.7|1392.7|1392.1|1391.1|346
1612773300000|2021-02-08 08:35:00|1392.9|1391.9|1392.5|1391.5|1392.9|1391.9|1392.1|1391.1|157
1612773600000|2021-02-08 08:40:00|1392.3|1391.3|1392.1|1391.1|1392.3|1391.3|1391.8|1390.8|174
1612773900000|2021-02-08 08:45:00|1391.8|1390.8|1391.7|1390.7|1392.2|1391.2|1391.3|1390.3|76
1612774200000|2021-02-08 08:50:00|1391.6|1390.6|1391.6|1390.6|1391.7|1390.7|1391.1|1390.1|81
1612774500000|2021-02-08 08:55:00|1391.5|1390.5|1392.5|1391.5|1392.5|1391.5|1391.4|1390.4|49
1612774800000|2021-02-08 09:00:00|1392.4|1391.4|1393|1392|1393.2|1392.2|1392.4|1391.4|35
1612775100000|2021-02-08 09:05:00|1392.8|1391.8|1392.9|1391.9|1393.1|1392.1|1392.6|1391.6|43
1612775400000|2021-02-08 09:10:00|1393|1392|1392.7|1391.7|1393.3|1392.3|1392.7|1391.7|28
1612775700000|2021-02-08 09:15:00|1392.6|1391.6|1392.8|1391.8|1393.4|1392.4|1392.6|1391.6|59
1612776000000|2021-02-08 09:20:00|1392.5|1391.5|1392.3|1391.3|1392.7|1391.7|1392|1391|74
1612776300000|2021-02-08 09:25:00|1392.1|1391.1|1391.5|1390.5|1392.3|1391.3|1391.5|1390.5|79
1612776600000|2021-02-08 09:30:00|1391.4|1390.4|1391.8|1390.8|1391.8|1390.8|1390.4|1389.4|106
1612776900000|2021-02-08 09:35:00|1391.7|1390.7|1392.1|1391.1|1392.1|1391.1|1391.5|1390.5|21
1612777200000|2021-02-08 09:40:00|1392.3|1391.3|1392.4|1391.4|1392.5|1391.5|1392.3|1391.3|29
1612777500000|2021-02-08 09:45:00|1392.5|1391.5|1392.9|1391.9|1392.9|1391.9|1392.2|1391.2|20
1612777800000|2021-02-08 09:50:00|1392.8|1391.8|1393.2|1392.2|1393.4|1392.4|1392.7|1391.7|18
1612778100000|2021-02-08 09:55:00|1393.1|1392.1|1393.5|1392.5|1393.7|1392.7|1393.1|1392.1|26
1612778400000|2021-02-08 10:00:00|1393.6|1392.6|1393.1|1392.1|1393.8|1392.8|1393|1392|40
1612778700000|2021-02-08 10:05:00|1393.2|1392.2|1393|1392|1393.4|1392.4|1393|1392|37
1612779000000|2021-02-08 10:10:00|1393.1|1392.1|1392.5|1391.5|1393.1|1392.1|1392.2|1391.2|25
1612779300000|2021-02-08 10:15:00|1392.4|1391.4|1392.9|1391.9|1393|1392|1392.4|1391.4|32
1612779600000|2021-02-08 10:20:00|1393|1392|1392.9|1391.9|1393.3|1392.3|1392.9|1391.9|26
1612779900000|2021-02-08 10:25:00|1392.4|1391.4|1392.4|1391.4|1392.6|1391.6|1392|1391|31
1612780200000|2021-02-08 10:30:00|1392.3|1391.3|1392.1|1391.1|1392.3|1391.3|1391.7|1390.7|31
1612780500000|2021-02-08 10:35:00|1392.2|1391.2|1392.1|1391.1|1392.2|1391.2|1391.8|1390.8|112
1612780800000|2021-02-08 10:40:00|1392.2|1391.2|1392.7|1391.7|1392.8|1391.8|1392.2|1391.2|90
1612781100000|2021-02-08 10:45:00|1392.9|1391.9|1393|1392|1393|1392|1392.1|1391.1|246
1612781400000|2021-02-08 10:50:00|1393.1|1392.1|1392.8|1391.8|1393.1|1392.1|1392.6|1391.6|94
1612781700000|2021-02-08 10:55:00|1392.9|1391.9|1393|1392|1393.2|1392.2|1392.7|1391.7|66
1612782000000|2021-02-08 11:00:00|1392.9|1391.9|1392.9|1391.9|1393|1392|1392.5|1391.5|61
1612782300000|2021-02-08 11:05:00|1393|1392|1392.6|1391.6|1393|1392|1392.6|1391.6|183
1612782600000|2021-02-08 11:10:00|1392.7|1391.7|1393.3|1392.3|1393.4|1392.4|1392.3|1391.3|256
1612782900000|2021-02-08 11:15:00|1393.4|1392.4|1393.4|1392.4|1393.8|1392.8|1392.8|1391.8|285
1612783200000|2021-02-08 11:20:00|1393.5|1392.5|1393.5|1392.5|1393.7|1392.7|1393.4|1392.4|147
1612783500000|2021-02-08 11:25:00|1393.6|1392.6|1394|1393|1394.2|1393.2|1393.5|1392.5|43
1612783800000|2021-02-08 11:30:00|1394.1|1393.1|1394.1|1393.1|1394.2|1393.2|1393.7|1392.7|84
1612784100000|2021-02-08 11:35:00|1394|1393|1394|1393|1394.3|1393.3|1393.8|1392.8|69
1612784400000|2021-02-08 11:40:00|1394.1|1393.1|1393.6|1392.6|1394.2|1393.2|1393.6|1392.6|38
1612784700000|2021-02-08 11:45:00|1393.7|1392.7|1393.3|1392.3|1393.9|1392.9|1393.2|1392.2|74
1612785000000|2021-02-08 11:50:00|1393.4|1392.4|1393.1|1392.1|1393.5|1392.5|1393|1392|62
1612785300000|2021-02-08 11:55:00|1393.3|1392.3|1393.6|1392.6|1393.9|1392.9|1393.2|1392.2|93
1612785600000|2021-02-08 12:00:00|1393.7|1392.7|1392.7|1391.7|1393.7|1392.7|1392.6|1391.6|144
1612785900000|2021-02-08 12:05:00|1392.6|1391.6|1393.2|1392.2|1393.2|1392.2|1392.5|1391.5|60
1612786200000|2021-02-08 12:10:00|1393.3|1392.3|1393.3|1392.3|1393.7|1392.7|1393.2|1392.2|42
1612786500000|2021-02-08 12:15:00|1393.4|1392.4|1393|1392|1393.4|1392.4|1392.6|1391.6|100
1612786800000|2021-02-08 12:20:00|1392.9|1391.9|1393|1392|1393|1392|1392.5|1391.5|129
1612787100000|2021-02-08 12:25:00|1392.9|1391.9|1392.4|1391.4|1392.9|1391.9|1392.4|1391.4|95
1612787400000|2021-02-08 12:30:00|1392.5|1391.5|1392.9|1391.9|1393.1|1392.1|1392.2|1391.2|140
1612787700000|2021-02-08 12:35:00|1392.8|1391.8|1393.5|1392.5|1393.7|1392.7|1392.6|1391.6|139
1612788000000|2021-02-08 12:40:00|1393.6|1392.6|1392.6|1391.6|1393.6|1392.6|1392.5|1391.5|382
1612788300000|2021-02-08 12:45:00|1392.7|1391.7|1393.4|1392.4|1393.5|1392.5|1392.7|1391.7|61
1612788600000|2021-02-08 12:50:00|1393.5|1392.5|1393|1392|1393.6|1392.6|1393|1392|172
1612788900000|2021-02-08 12:55:00|1393.1|1392.1|1392.9|1391.9|1393.4|1392.4|1392.8|1391.8|309
1612789200000|2021-02-08 13:00:00|1393|1392|1392.5|1391.5|1393|1392|1392.1|1391.1|440
1612789500000|2021-02-08 13:05:00|1392.7|1391.7|1392.5|1391.5|1392.7|1391.7|1392.4|1391.4|207
1612789800000|2021-02-08 13:10:00|1392.4|1391.4|1393|1392|1393.1|1392.1|1392.4|1391.4|141
1612790100000|2021-02-08 13:15:00|1393.1|1392.1|1393.4|1392.4|1393.4|1392.4|1393.1|1392.1|167
1612790400000|2021-02-08 13:20:00|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1392.5|1391.5|567
1612790700000|2021-02-08 13:25:00|1393.4|1392.4|1393.1|1392.1|1393.4|1392.4|1392.5|1391.5|402
1612791000000|2021-02-08 13:30:00|1393|1392|1392.9|1391.9|1393.3|1392.3|1392.6|1391.6|456
1612791300000|2021-02-08 13:35:00|1392.8|1391.8|1393.2|1392.2|1393.2|1392.2|1392.5|1391.5|207
1612791600000|2021-02-08 13:40:00|1393.1|1392.1|1394|1393|1394.1|1393.1|1393.1|1392.1|257
1612791900000|2021-02-08 13:45:00|1394.1|1393.1|1393.4|1392.4|1394.1|1393.1|1393.1|1392.1|531
1612792200000|2021-02-08 13:50:00|1393.5|1392.5|1394.1|1393.1|1394.1|1393.1|1393.2|1392.2|445
1612792500000|2021-02-08 13:55:00|1394|1393|1394.3|1393.3|1394.6|1393.6|1394|1393|385
1612792800000|2021-02-08 14:00:00|1394.4|1393.4|1394.5|1393.5|1394.8|1393.8|1394.2|1393.2|579
1612793100000|2021-02-08 14:05:00|1394.4|1393.4|1394.6|1393.6|1394.6|1393.6|1393.7|1392.7|630
1612793400000|2021-02-08 14:10:00|1394.5|1393.5|1394.8|1393.8|1395|1394|1394.3|1393.3|485
1612793700000|2021-02-08 14:15:00|1394.9|1393.9|1394.8|1393.8|1395.1|1394.1|1394.7|1393.7|174
1612794000000|2021-02-08 14:20:00|1394.7|1393.7|1394.4|1393.4|1394.7|1393.7|1393.9|1392.9|757
1612794300000|2021-02-08 14:25:00|1394.3|1393.3|1394|1393|1394.6|1393.6|1393.5|1392.5|483
1612794600000|2021-02-08 14:30:00|1393.8|1393.3|1396.9|1396.4|1397.4|1396.9|1393.8|1393.3|4608
1612794900000|2021-02-08 14:35:00|1397.1|1396.6|1398.6|1398.1|1398.7|1398.2|1397|1396.5|1774
1612795200000|2021-02-08 14:40:00|1398.7|1398.2|1397.9|1397.4|1399.5|1399|1397.9|1397.4|2106
1612795500000|2021-02-08 14:45:00|1397.8|1397.3|1398.6|1398.1|1398.6|1398.1|1397.6|1397.1|996
1612795800000|2021-02-08 14:50:00|1398.7|1398.2|1399.5|1399|1399.9|1399.4|1398.7|1398.2|978
1612796100000|2021-02-08 14:55:00|1399.4|1398.9|1400.8|1400.3|1400.9|1400.4|1399.4|1398.9|1628
1612796400000|2021-02-08 15:00:00|1400.9|1400.4|1402.6|1402.1|1402.9|1402.4|1400.6|1400.1|1924
1612796700000|2021-02-08 15:05:00|1402.7|1402.2|1402.8|1402.3|1403.3|1402.8|1402.5|1402|1151
1612797000000|2021-02-08 15:10:00|1402.9|1402.4|1404|1403.5|1404|1403.5|1402.7|1402.2|1630
1612797300000|2021-02-08 15:15:00|1403.9|1403.4|1402.9|1402.4|1404.1|1403.6|1402.6|1402.1|605
1612797600000|2021-02-08 15:20:00|1402.8|1402.3|1401.7|1401.2|1402.9|1402.4|1401.6|1401.1|854
1612797900000|2021-02-08 15:25:00|1401.6|1401.1|1401.9|1401.4|1402.5|1402|1401.2|1400.7|1075
1612798200000|2021-02-08 15:30:00|1401.8|1401.3|1401.4|1400.9|1401.8|1401.3|1401.3|1400.8|1008
1612798500000|2021-02-08 15:35:00|1401.3|1400.8|1402.1|1401.6|1402.2|1401.7|1401.3|1400.8|613
1612798800000|2021-02-08 15:40:00|1402.2|1401.7|1403.4|1402.9|1403.5|1403|1402.1|1401.6|512
1612799100000|2021-02-08 15:45:00|1403.5|1403|1403.5|1403|1404.3|1403.8|1403.1|1402.6|752
1612799400000|2021-02-08 15:50:00|1403.6|1403.1|1403.1|1402.6|1403.9|1403.4|1402.9|1402.4|638
1612799700000|2021-02-08 15:55:00|1403|1402.5|1403.5|1403|1403.6|1403.1|1402.3|1401.8|628
1612800000000|2021-02-08 16:00:00|1403.4|1402.9|1403.1|1402.6|1403.8|1403.3|1402.9|1402.4|1216
1612800300000|2021-02-08 16:05:00|1403.2|1402.7|1402.6|1402.1|1403.3|1402.8|1402.6|1402.1|1173
1612800600000|2021-02-08 16:10:00|1402.5|1402|1400.5|1400|1402.7|1402.2|1400.4|1399.9|876
1612800900000|2021-02-08 16:15:00|1400.4|1399.9|1400|1399.5|1400.4|1399.9|1399.8|1399.3|1957
1612801200000|2021-02-08 16:20:00|1399.9|1399.4|1399.3|1398.8|1400|1399.5|1399.1|1398.6|1206
1612801500000|2021-02-08 16:25:00|1399.2|1398.7|1400.5|1400|1400.5|1400|1399|1398.5|1277
1612801800000|2021-02-08 16:30:00|1400.6|1400.1|1398.4|1397.9|1400.7|1400.2|1398.3|1397.8|988
1612802100000|2021-02-08 16:35:00|1398.5|1398|1398|1397.5|1399.1|1398.6|1398|1397.5|689
1612802400000|2021-02-08 16:40:00|1397.9|1397.4|1397.7|1397.2|1398.3|1397.8|1396.9|1396.4|585
1612802700000|2021-02-08 16:45:00|1397.6|1397.1|1400|1399.5|1400.4|1399.9|1397.6|1397.1|604
1612803000000|2021-02-08 16:50:00|1399.9|1399.4|1400.3|1399.8|1400.5|1400|1399.8|1399.3|718
1612803300000|2021-02-08 16:55:00|1400.2|1399.7|1399.9|1399.4|1400.6|1400.1|1399.5|1399|1060
1612803600000|2021-02-08 17:00:00|1400|1399.5|1400|1399.5|1400.2|1399.7|1399.9|1399.4|248
1612803900000|2021-02-08 17:05:00|1400.1|1399.6|1400|1399.5|1400.1|1399.6|1399.7|1399.2|484
1612804200000|2021-02-08 17:10:00|1399.9|1399.4|1400.5|1400|1400.5|1400|1399.7|1399.2|394
1612804500000|2021-02-08 17:15:00|1400.4|1399.9|1400.4|1399.9|1400.5|1400|1400.2|1399.7|514
1612804800000|2021-02-08 17:20:00|1400.5|1400|1400.9|1400.4|1400.9|1400.4|1400.2|1399.7|690
1612805100000|2021-02-08 17:25:00|1400.8|1400.3|1400.6|1400.1|1400.8|1400.3|1400.4|1399.9|257
1612805400000|2021-02-08 17:30:00|1400.7|1400.2|1400.9|1400.4|1400.9|1400.4|1400.6|1400.1|483
1612805700000|2021-02-08 17:35:00|1401|1400.5|1400.6|1400.1|1401.1|1400.6|1400.5|1400|216
1612806000000|2021-02-08 17:40:00|1400.7|1400.2|1400.4|1399.9|1400.7|1400.2|1400.3|1399.8|189
1612806300000|2021-02-08 17:45:00|1400.5|1400|1400.6|1400.1|1400.9|1400.4|1400.4|1399.9|222
1612806600000|2021-02-08 17:50:00|1400.5|1400|1400.3|1399.8|1400.6|1400.1|1400.3|1399.8|131
1612806900000|2021-02-08 17:55:00|1400.2|1399.7|1400.2|1399.7|1400.4|1399.9|1399.9|1399.4|254
1612807200000|2021-02-08 18:00:00|1400.1|1399.6|1399.6|1399.1|1400.1|1399.6|1399.5|1399|153
1612807500000|2021-02-08 18:05:00|1399.4|1398.9|1399.3|1398.8|1399.5|1399|1399|1398.5|305
1612807800000|2021-02-08 18:10:00|1399.4|1398.9|1399.5|1399|1399.8|1399.3|1399.3|1398.8|167
1612808100000|2021-02-08 18:15:00|1399.2|1398.7|1399.3|1398.8|1399.6|1399.1|1399|1398.5|150
1612808400000|2021-02-08 18:20:00|1399.4|1398.9|1399.5|1399|1399.8|1399.3|1399.2|1398.7|259
1612808700000|2021-02-08 18:25:00|1399.4|1398.9|1399.4|1398.9|1399.6|1399.1|1399.3|1398.8|71
1612809000000|2021-02-08 18:30:00|1399.6|1399.1|1399.6|1399.1|1399.8|1399.3|1399.2|1398.7|165
1612809300000|2021-02-08 18:35:00|1399.5|1399|1399.9|1399.4|1399.9|1399.4|1399.4|1398.9|85
1612809600000|2021-02-08 18:40:00|1399.8|1399.3|1399.8|1399.3|1399.8|1399.3|1399.7|1399.2|62
1612809900000|2021-02-08 18:45:00|1399.9|1399.4|1399.8|1399.3|1400.1|1399.6|1399.7|1399.2|188
1612810200000|2021-02-08 18:50:00|1399.7|1399.2|1398.5|1398|1399.9|1399.4|1398.5|1398|601
1612810500000|2021-02-08 18:55:00|1398.4|1397.9|1398.4|1397.9|1398.7|1398.2|1398.3|1397.8|284
1612810800000|2021-02-08 19:00:00|1398.3|1397.8|1399|1398.5|1399|1398.5|1398.2|1397.7|351
1612811100000|2021-02-08 19:05:00|1398.9|1398.4|1399.3|1398.8|1399.3|1398.8|1398.9|1398.4|435
1612811400000|2021-02-08 19:10:00|1399.2|1398.7|1399.4|1398.9|1399.5|1399|1399.1|1398.6|228
1612811700000|2021-02-08 19:15:00|1399.5|1399|1399.9|1399.4|1400.1|1399.6|1399.4|1398.9|583
1612812000000|2021-02-08 19:20:00|1399.8|1399.3|1400.9|1400.4|1401.1|1400.6|1399.8|1399.3|945
1612812300000|2021-02-08 19:25:00|1400.8|1400.3|1401.4|1400.9|1401.5|1401|1400.7|1400.2|568
1612812600000|2021-02-08 19:30:00|1401.3|1400.8|1401.1|1400.6|1401.4|1400.9|1400.8|1400.3|486
1612812900000|2021-02-08 19:35:00|1401.2|1400.7|1401.3|1400.8|1401.4|1400.9|1401.1|1400.6|185
1612813200000|2021-02-08 19:40:00|1401.4|1400.9|1401.4|1400.9|1401.5|1401|1401.2|1400.7|361
1612813500000|2021-02-08 19:45:00|1401.3|1400.8|1400.8|1400.3|1401.5|1401|1400.8|1400.3|480
1612813800000|2021-02-08 19:50:00|1400.9|1400.4|1401|1400.5|1401.2|1400.7|1400.8|1400.3|250
1612814100000|2021-02-08 19:55:00|1401.1|1400.6|1401.7|1401.2|1401.8|1401.3|1401.1|1400.6|372
1612814400000|2021-02-08 20:00:00|1401.8|1401.3|1401.5|1401|1401.8|1401.3|1401.3|1400.8|363
1612814700000|2021-02-08 20:05:00|1401.4|1400.9|1401.4|1400.9|1401.4|1400.9|1401.1|1400.6|229
1612815000000|2021-02-08 20:10:00|1401.5|1401|1401.7|1401.2|1402|1401.5|1401.5|1401|389
1612815300000|2021-02-08 20:15:00|1401.6|1401.1|1400.8|1400.3|1401.6|1401.1|1400.8|1400.3|766
1612815600000|2021-02-08 20:20:00|1400.9|1400.4|1401.1|1400.6|1401.2|1400.7|1400.8|1400.3|421
1612815900000|2021-02-08 20:25:00|1401.2|1400.7|1400.4|1399.9|1401.2|1400.7|1400.4|1399.9|594
1612816200000|2021-02-08 20:30:00|1400.5|1400|1400.3|1399.8|1401.2|1400.7|1400.3|1399.8|654
1612816500000|2021-02-08 20:35:00|1400.2|1399.7|1400.6|1400.1|1401|1400.5|1400.1|1399.6|540
1612816800000|2021-02-08 20:40:00|1400.5|1400|1400.6|1400.1|1400.8|1400.3|1400.3|1399.8|407
1612817100000|2021-02-08 20:45:00|1400.5|1400|1400.3|1399.8|1400.6|1400.1|1400|1399.5|817
1612817400000|2021-02-08 20:50:00|1400.4|1399.9|1401.2|1400.7|1401.3|1400.8|1400.2|1399.7|1832
1612817700000|2021-02-08 20:55:00|1401.1|1400.6|1402|1401.5|1402.3|1401.8|1400.8|1400.3|6231
1612818000000|2021-02-08 21:00:00|1402.1|1401.1|1401.7|1400.7|1402.2|1401.2|1401.1|1400.1|666
1612818300000|2021-02-08 21:05:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401.5|1400.5|44
1612818600000|2021-02-08 21:10:00|1401.5|1400.5|1401.8|1400.8|1402.3|1401.3|1401.5|1400.5|143
1612818900000|2021-02-08 21:15:00|1401.9|1400.9|1402.4|1401.4|1402.4|1401.4|1401.9|1400.9|13
1612819500000|2021-02-08 21:25:00|1401.8|1400.8|1401.6|1400.6|1402.3|1401.3|1401.6|1400.6|73
1612819800000|2021-02-08 21:30:00|1401.5|1400.5|1402|1401|1402|1401|1401.5|1400.5|24
1612820400000|2021-02-08 21:40:00|1402.1|1401.1|1402.2|1401.2|1402.2|1401.2|1401.6|1400.6|8
1612820700000|2021-02-08 21:45:00|1401.7|1400.7|1401.8|1400.8|1402.3|1401.3|1401.7|1400.7|46
1612821000000|2021-02-08 21:50:00|1401.7|1400.7|1401.8|1400.8|1401.9|1400.9|1401.6|1400.6|11
1612821300000|2021-02-08 21:55:00|1401.6|1400.6|1401.5|1400.5|1401.8|1400.8|1401.5|1400.5|22
1612821600000|2021-02-08 22:00:00|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1402.3|1400.3|1403.8|1401.8|1402.3|1400.3|0
1612825500000|2021-02-08 23:05:00|1402.2|1400.2|1402.6|1400.6|1402.9|1400.9|1402.1|1400.1|0
1612825800000|2021-02-08 23:10:00|1402.7|1400.7|1403|1401|1403|1401|1402.6|1400.6|0
1612826100000|2021-02-08 23:15:00|1402.9|1400.9|1402.3|1400.3|1403|1401|1402.2|1400.2|0
1612826400000|2021-02-08 23:20:00|1402.2|1400.2|1401.9|1399.9|1402.3|1400.3|1401.9|1399.9|0
1612826700000|2021-02-08 23:25:00|1402|1400|1401.7|1399.7|1402|1400|1401.6|1399.6|0
1612827000000|2021-02-08 23:30:00|1401.6|1399.6|1402.4|1400.4|1402.4|1400.4|1401.6|1399.6|0
1612827300000|2021-02-08 23:35:00|1402.3|1400.3|1402.1|1400.1|1402.3|1400.3|1402|1400|0
1612827600000|2021-02-08 23:40:00|1402.2|1400.2|1402|1400|1402.2|1400.2|1401.7|1399.7|0
1612827900000|2021-02-08 23:45:00|1401.9|1399.9|1402.4|1400.4|1402.5|1400.5|1401.9|1399.9|0
1612828200000|2021-02-08 23:50:00|1402.3|1400.3|1402.3|1400.3|1402.4|1400.4|1402.2|1400.2|0
1612828500000|2021-02-08 23:55:00|1402.2|1400.2|1402.8|1400.8|1402.8|1400.8|1402.2|1400.2|0
1612828800000|2021-02-09 00:00:00|1402.7|1400.7|1401.7|1399.7|1402.7|1400.7|1401.5|1399.5|0
1612829100000|2021-02-09 00:05:00|1401.6|1399.6|1401.8|1399.8|1402|1400|1401.6|1399.6|0
1612829400000|2021-02-09 00:10:00|1401.9|1399.9|1401.8|1399.8|1401.9|1399.9|1401.6|1399.6|0
1612829700000|2021-02-09 00:15:00|1401.7|1399.7|1401.5|1399.5|1401.9|1399.9|1401.3|1399.3|0
1612830000000|2021-02-09 00:20:00|1401.4|1399.4|1401.3|1399.3|1401.6|1399.6|1401.2|1399.2|0
1612830300000|2021-02-09 00:25:00|1401.4|1399.4|1400.8|1398.8|1401.5|1399.5|1400.7|1398.7|0
1612830600000|2021-02-09 00:30:00|1400.7|1398.7|1401.3|1399.3|1401.6|1399.6|1400.7|1398.7|0
1612830900000|2021-02-09 00:35:00|1401.2|1399.2|1401.3|1399.3|1401.4|1399.4|1400.9|1398.9|0
1612831200000|2021-02-09 00:40:00|1401.2|1399.2|1401.1|1399.1|1401.4|1399.4|1401.1|1399.1|0
1612831500000|2021-02-09 00:45:00|1401.2|1399.2|1401.3|1399.3|1401.5|1399.5|1401|1399|0
1612831800000|2021-02-09 00:50:00|1401.4|1399.4|1402.6|1400.6|1402.6|1400.6|1401.4|1399.4|0
1612832100000|2021-02-09 00:55:00|1402.5|1400.5|1402.4|1400.4|1403.1|1401.1|1402.3|1400.3|0
1612832400000|2021-02-09 01:00:00|1404.3|1403.3|1404.3|1403.3|1404.9|1403.9|1404|1403|34
1612832700000|2021-02-09 01:05:00|1404.5|1403.5|1403.1|1402.1|1404.5|1403.5|1403.1|1402.1|47
1612833000000|2021-02-09 01:10:00|1402.7|1401.7|1402.5|1401.5|1403.2|1402.2|1402.5|1401.5|18
1612833300000|2021-02-09 01:15:00|1402|1401|1401.5|1400.5|1402.9|1401.9|1401.4|1400.4|46
1612833600000|2021-02-09 01:20:00|1402.5|1401.5|1403.1|1402.1|1403.8|1402.8|1402.5|1401.5|68
1612833900000|2021-02-09 01:25:00|1403.9|1402.9|1403.7|1402.7|1403.9|1402.9|1403.2|1402.2|61
1612834200000|2021-02-09 01:30:00|1403.4|1402.4|1402.8|1401.8|1404.3|1403.3|1402.7|1401.7|45
1612834500000|2021-02-09 01:35:00|1402.9|1401.9|1402.6|1401.6|1404.1|1403.1|1402.5|1401.5|119
1612834800000|2021-02-09 01:40:00|1402.1|1401.1|1403|1402|1403|1402|1401.7|1400.7|36
1612835100000|2021-02-09 01:45:00|1402.7|1401.7|1403.5|1402.5|1403.6|1402.6|1402.7|1401.7|15
1612835400000|2021-02-09 01:50:00|1404|1403|1405|1404|1405.1|1404.1|1404|1403|46
1612835700000|2021-02-09 01:55:00|1404.6|1403.6|1403.9|1402.9|1404.6|1403.6|1403.9|1402.9|33
1612836000000|2021-02-09 02:00:00|1404.3|1403.3|1405.3|1404.3|1405.3|1404.3|1404.3|1403.3|12
1612836300000|2021-02-09 02:05:00|1405.6|1404.6|1404.8|1403.8|1405.6|1404.6|1404.8|1403.8|49
1612836600000|2021-02-09 02:10:00|1404.5|1403.5|1405.4|1404.4|1405.4|1404.4|1404.5|1403.5|18
1612836900000|2021-02-09 02:15:00|1405.3|1404.3|1405.1|1404.1|1405.6|1404.6|1405.1|1404.1|12
1612837200000|2021-02-09 02:20:00|1405.2|1404.2|1404.9|1403.9|1405.2|1404.2|1404.5|1403.5|37
1612837500000|2021-02-09 02:25:00|1405.1|1404.1|1405.4|1404.4|1405.4|1404.4|1404.7|1403.7|35
1612837800000|2021-02-09 02:30:00|1405.3|1404.3|1404.2|1403.2|1405.8|1404.8|1404.2|1403.2|27
1612838100000|2021-02-09 02:35:00|1404.1|1403.1|1404.5|1403.5|1404.8|1403.8|1404.1|1403.1|5
1612838400000|2021-02-09 02:40:00|1404.3|1403.3|1403.3|1402.3|1404.6|1403.6|1403.3|1402.3|90
1612838700000|2021-02-09 02:45:00|1403.6|1402.6|1404.4|1403.4|1404.4|1403.4|1403.6|1402.6|16
1612839000000|2021-02-09 02:50:00|1403.3|1402.3|1403.8|1402.8|1404|1403|1403.3|1402.3|99
1612839300000|2021-02-09 02:55:00|1403.9|1402.9|1404.4|1403.4|1404.4|1403.4|1403.9|1402.9|10
1612839600000|2021-02-09 03:00:00|1404.5|1403.5|1404.2|1403.2|1404.6|1403.6|1403.9|1402.9|26
1612839900000|2021-02-09 03:05:00|1404.5|1403.5|1404.5|1403.5|1405.1|1404.1|1404.5|1403.5|27
1612840200000|2021-02-09 03:10:00|1404.2|1403.2|1404.4|1403.4|1404.4|1403.4|1404|1403|10
1612840500000|2021-02-09 03:15:00|1404.3|1403.3|1404.2|1403.2|1404.6|1403.6|1404|1403|11
1612840800000|2021-02-09 03:20:00|1404.6|1403.6|1403.9|1402.9|1404.6|1403.6|1403.9|1402.9|2
1612841100000|2021-02-09 03:25:00|1403.5|1402.5|1404.7|1403.7|1404.7|1403.7|1403.5|1402.5|4
1612841400000|2021-02-09 03:30:00|1404.4|1403.4|1404.9|1403.9|1404.9|1403.9|1404.4|1403.4|5
1612841700000|2021-02-09 03:35:00|1405.2|1404.2|1407.1|1406.1|1407.1|1406.1|1405.2|1404.2|21
1612842000000|2021-02-09 03:40:00|1405.4|1404.4|1405.1|1404.1|1405.6|1404.6|1405.1|1404.1|10
1612842300000|2021-02-09 03:45:00|1404.7|1403.7|1405.7|1404.7|1405.7|1404.7|1404.4|1403.4|11
1612842600000|2021-02-09 03:50:00|1405.6|1404.6|1405.7|1404.7|1405.7|1404.7|1405.1|1404.1|34
1612842900000|2021-02-09 03:55:00|1405.8|1404.8|1405.6|1404.6|1405.8|1404.8|1405.6|1404.6|3
1612843200000|2021-02-09 04:00:00|1405.8|1404.8|1405.7|1404.7|1406.3|1405.3|1405.6|1404.6|16
1612843500000|2021-02-09 04:05:00|1405.8|1404.8|1405.9|1404.9|1405.9|1404.9|1405.8|1404.8|8
1612843800000|2021-02-09 04:10:00|1405.7|1404.7|1405.4|1404.4|1405.7|1404.7|1405.4|1404.4|15
1612844100000|2021-02-09 04:15:00|1405.3|1404.3|1405|1404|1405.3|1404.3|1405|1404|11
1612844400000|2021-02-09 04:20:00|1404.5|1403.5|1404.5|1403.5|1404.5|1403.5|1404.4|1403.4|15
1612844700000|2021-02-09 04:25:00|1404.8|1403.8|1404.9|1403.9|1404.9|1403.9|1404.8|1403.8|5
1612845000000|2021-02-09 04:30:00|1405.2|1404.2|1404.9|1403.9|1405.2|1404.2|1404.9|1403.9|2
1612845300000|2021-02-09 04:35:00|1405.1|1404.1|1405.1|1404.1|1405.1|1404.1|1405.1|1404.1|1
1612845600000|2021-02-09 04:40:00|1405.4|1404.4|1405.2|1404.2|1405.4|1404.4|1405.2|1404.2|4
1612845900000|2021-02-09 04:45:00|1404.9|1403.9|1404.9|1403.9|1404.9|1403.9|1404.9|1403.9|2
1612846200000|2021-02-09 04:50:00|1404.4|1403.4|1404.4|1403.4|1404.4|1403.4|1404.2|1403.2|9
1612846800000|2021-02-09 05:00:00|1404.7|1403.7|1405.9|1404.9|1406.1|1405.1|1404.3|1403.3|29
1612847100000|2021-02-09 05:05:00|1406|1405|1405.9|1404.9|1406|1405|1405.9|1404.9|8
1612847400000|2021-02-09 05:10:00|1406|1405|1406.1|1405.1|1406.1|1405.1|1406|1405|17
1612847700000|2021-02-09 05:15:00|1405.8|1404.8|1408|1407|1408.2|1407.2|1405.8|1404.8|99
1612848000000|2021-02-09 05:20:00|1407.3|1406.3|1407.3|1406.3|1407.3|1406.3|1407.3|1406.3|2
1612848300000|2021-02-09 05:25:00|1406.5|1405.5|1406.3|1405.3|1406.5|1405.5|1406.3|1405.3|4
1612848600000|2021-02-09 05:30:00|1406.5|1405.5|1406.6|1405.6|1406.9|1405.9|1406.5|1405.5|26
1612848900000|2021-02-09 05:35:00|1406.3|1405.3|1406.3|1405.3|1406.3|1405.3|1406.3|1405.3|2
1612849200000|2021-02-09 05:40:00|1405.1|1404.1|1404.5|1403.5|1405.1|1404.1|1404.5|1403.5|4
1612849500000|2021-02-09 05:45:00|1404.3|1403.3|1404.3|1403.3|1404.6|1403.6|1404.3|1403.3|7
1612849800000|2021-02-09 05:50:00|1404.7|1403.7|1404.7|1403.7|1404.7|1403.7|1404.7|1403.7|4
1612850100000|2021-02-09 05:55:00|1404.9|1403.9|1405.1|1404.1|1405.4|1404.4|1404.9|1403.9|9
1612850400000|2021-02-09 06:00:00|1405.4|1404.4|1404|1403|1405.4|1404.4|1404|1403|14
1612850700000|2021-02-09 06:05:00|1404.2|1403.2|1404.6|1403.6|1404.7|1403.7|1404.2|1403.2|8
1612851000000|2021-02-09 06:10:00|1405.3|1404.3|1404.7|1403.7|1405.3|1404.3|1404.7|1403.7|10
1612851300000|2021-02-09 06:15:00|1405.5|1404.5|1405|1404|1405.8|1404.8|1404.8|1403.8|114
1612851600000|2021-02-09 06:20:00|1404.8|1403.8|1404.8|1403.8|1404.8|1403.8|1404.8|1403.8|1
1612851900000|2021-02-09 06:25:00|1403.3|1402.3|1403.5|1402.5|1403.6|1402.6|1403.3|1402.3|11
1612852200000|2021-02-09 06:30:00|1403.3|1402.3|1402.4|1401.4|1403.3|1402.3|1402.3|1401.3|33
1612852500000|2021-02-09 06:35:00|1402.5|1401.5|1402.6|1401.6|1402.6|1401.6|1402.3|1401.3|11
1612852800000|2021-02-09 06:40:00|1402.9|1401.9|1402.8|1401.8|1403|1402|1402.7|1401.7|13
1612853100000|2021-02-09 06:45:00|1403.5|1402.5|1403.3|1402.3|1403.5|1402.5|1403.3|1402.3|2
1612853700000|2021-02-09 06:55:00|1402.1|1401.1|1401.9|1400.9|1402.1|1401.1|1401.9|1400.9|13
1612854000000|2021-02-09 07:00:00|1401.8|1400.8|1401|1400|1402|1401|1401|1400|9
1612854300000|2021-02-09 07:05:00|1401.5|1400.5|1401.7|1400.7|1402|1401|1401.4|1400.4|36
1612854600000|2021-02-09 07:10:00|1402.2|1401.2|1402.3|1401.3|1402.5|1401.5|1402.1|1401.1|24
1612854900000|2021-02-09 07:15:00|1402.6|1401.6|1403.4|1402.4|1403.5|1402.5|1402.6|1401.6|59
1612855200000|2021-02-09 07:20:00|1402.7|1401.7|1402.8|1401.8|1402.8|1401.8|1402.7|1401.7|4
1612855500000|2021-02-09 07:25:00|1402.7|1401.7|1402.4|1401.4|1402.8|1401.8|1402|1401|23
1612855800000|2021-02-09 07:30:00|1402.1|1401.1|1402.8|1401.8|1402.9|1401.9|1402.1|1401.1|34
1612856100000|2021-02-09 07:35:00|1403|1402|1403.1|1402.1|1403.3|1402.3|1403|1402|35
1612856400000|2021-02-09 07:40:00|1402.9|1401.9|1403.2|1402.2|1403.4|1402.4|1402.9|1401.9|28
1612856700000|2021-02-09 07:45:00|1403.1|1402.1|1403|1402|1403.1|1402.1|1402.6|1401.6|66
1612857000000|2021-02-09 07:50:00|1403.1|1402.1|1403.2|1402.2|1403.2|1402.2|1402.8|1401.8|41
1612857300000|2021-02-09 07:55:00|1403.9|1402.9|1402.9|1401.9|1404|1403|1402.6|1401.6|334
1612857600000|2021-02-09 08:00:00|1403|1402|1401.8|1400.8|1403.2|1402.2|1401.8|1400.8|168
1612857900000|2021-02-09 08:05:00|1401.6|1400.6|1402.9|1401.9|1402.9|1401.9|1401.2|1400.2|169
1612858200000|2021-02-09 08:10:00|1403.1|1402.1|1402.7|1401.7|1403.3|1402.3|1402.3|1401.3|177
1612858500000|2021-02-09 08:15:00|1402.6|1401.6|1402.7|1401.7|1403.4|1402.4|1402.6|1401.6|211
1612858800000|2021-02-09 08:20:00|1402.6|1401.6|1402.5|1401.5|1402.8|1401.8|1402.1|1401.1|105
1612859100000|2021-02-09 08:25:00|1402.3|1401.3|1402.3|1401.3|1402.5|1401.5|1401.9|1400.9|119
1612859400000|2021-02-09 08:30:00|1402.4|1401.4|1402.5|1401.5|1403|1402|1402.2|1401.2|46
1612859700000|2021-02-09 08:35:00|1402.6|1401.6|1403|1402|1403|1402|1402.4|1401.4|41
1612860000000|2021-02-09 08:40:00|1403.1|1402.1|1403.7|1402.7|1403.7|1402.7|1403|1402|83
1612860300000|2021-02-09 08:45:00|1403.8|1402.8|1404.7|1403.7|1404.8|1403.8|1403.8|1402.8|232
1612860600000|2021-02-09 08:50:00|1404.5|1403.5|1404.5|1403.5|1404.8|1403.8|1404.4|1403.4|44
1612860900000|2021-02-09 08:55:00|1404.6|1403.6|1404.4|1403.4|1404.7|1403.7|1404.3|1403.3|93
1612861200000|2021-02-09 09:00:00|1404.3|1403.3|1404.4|1403.4|1404.6|1403.6|1404.3|1403.3|16
1612861500000|2021-02-09 09:05:00|1403.9|1402.9|1402.7|1401.7|1404|1403|1402.6|1401.6|101
1612861800000|2021-02-09 09:10:00|1402.8|1401.8|1403.4|1402.4|1403.4|1402.4|1402.8|1401.8|81
1612862100000|2021-02-09 09:15:00|1403.3|1402.3|1402|1401|1403.3|1402.3|1401.8|1400.8|235
1612862400000|2021-02-09 09:20:00|1402.1|1401.1|1403.3|1402.3|1403.3|1402.3|1401.7|1400.7|78
1612862700000|2021-02-09 09:25:00|1403.4|1402.4|1403.7|1402.7|1403.9|1402.9|1403.4|1402.4|46
1612863000000|2021-02-09 09:30:00|1403.8|1402.8|1403.7|1402.7|1403.9|1402.9|1403.4|1402.4|115
1612863300000|2021-02-09 09:35:00|1403.6|1402.6|1403.3|1402.3|1403.7|1402.7|1403.3|1402.3|86
1612863600000|2021-02-09 09:40:00|1403.4|1402.4|1403.9|1402.9|1404.4|1403.4|1403.3|1402.3|49
1612863900000|2021-02-09 09:45:00|1404|1403|1404.6|1403.6|1404.8|1403.8|1404|1403|74
1612864200000|2021-02-09 09:50:00|1404.7|1403.7|1404.6|1403.6|1405|1404|1404.2|1403.2|49
1612864500000|2021-02-09 09:55:00|1404.5|1403.5|1404.5|1403.5|1404.6|1403.6|1404.4|1403.4|48
1612864800000|2021-02-09 10:00:00|1404.3|1403.3|1404.6|1403.6|1404.6|1403.6|1404.2|1403.2|12
1612865100000|2021-02-09 10:05:00|1404.5|1403.5|1404.2|1403.2|1404.5|1403.5|1404|1403|198
1612865400000|2021-02-09 10:10:00|1404.1|1403.1|1403.9|1402.9|1404.3|1403.3|1403.8|1402.8|264
1612865700000|2021-02-09 10:15:00|1404|1403|1403.8|1402.8|1404.1|1403.1|1403.8|1402.8|40
1612866000000|2021-02-09 10:20:00|1403.7|1402.7|1403.1|1402.1|1403.8|1402.8|1403.1|1402.1|164
1612866300000|2021-02-09 10:25:00|1403.2|1402.2|1403.1|1402.1|1403.5|1402.5|1403|1402|137
1612866600000|2021-02-09 10:30:00|1403|1402|1403.2|1402.2|1403.4|1402.4|1403|1402|192
1612866900000|2021-02-09 10:35:00|1403|1402|1403.2|1402.2|1403.3|1402.3|1403|1402|43
1612867200000|2021-02-09 10:40:00|1403.3|1402.3|1403|1402|1403.3|1402.3|1402.6|1401.6|80
1612867500000|2021-02-09 10:45:00|1402.8|1401.8|1403.1|1402.1|1403.3|1402.3|1402.8|1401.8|104
1612867800000|2021-02-09 10:50:00|1403|1402|1403.2|1402.2|1403.2|1402.2|1402.9|1401.9|14
1612868100000|2021-02-09 10:55:00|1403.1|1402.1|1402.9|1401.9|1403.3|1402.3|1402.8|1401.8|105
1612868400000|2021-02-09 11:00:00|1403|1402|1402.9|1401.9|1403|1402|1402.8|1401.8|28
1612868700000|2021-02-09 11:05:00|1402.7|1401.7|1402|1401|1402.8|1401.8|1401.9|1400.9|175
1612869000000|2021-02-09 11:10:00|1402.3|1401.3|1401.8|1400.8|1402.3|1401.3|1401.8|1400.8|104
1612869300000|2021-02-09 11:15:00|1401.7|1400.7|1401.9|1400.9|1401.9|1400.9|1401.6|1400.6|122
1612869600000|2021-02-09 11:20:00|1402.1|1401.1|1402.5|1401.5|1402.5|1401.5|1402|1401|19
1612869900000|2021-02-09 11:25:00|1402.7|1401.7|1402.5|1401.5|1402.7|1401.7|1402.4|1401.4|5
1612870200000|2021-02-09 11:30:00|1402.6|1401.6|1402.7|1401.7|1402.8|1401.8|1402.6|1401.6|53
1612870500000|2021-02-09 11:35:00|1402.8|1401.8|1402.6|1401.6|1402.8|1401.8|1402.4|1401.4|165
1612870800000|2021-02-09 11:40:00|1402.8|1401.8|1403.1|1402.1|1403.1|1402.1|1402.7|1401.7|14
1612871100000|2021-02-09 11:45:00|1403.2|1402.2|1403.4|1402.4|1403.4|1402.4|1403.1|1402.1|45
1612871400000|2021-02-09 11:50:00|1403.3|1402.3|1403.8|1402.8|1403.9|1402.9|1403.3|1402.3|71
1612871700000|2021-02-09 11:55:00|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|5
1612872000000|2021-02-09 12:00:00|1403.8|1402.8|1403.7|1402.7|1404|1403|1403.6|1402.6|88
1612872300000|2021-02-09 12:05:00|1403.8|1402.8|1403.2|1402.2|1403.9|1402.9|1403.1|1402.1|239
1612872600000|2021-02-09 12:10:00|1403.3|1402.3|1403.2|1402.2|1403.3|1402.3|1403.1|1402.1|98
1612872900000|2021-02-09 12:15:00|1403.3|1402.3|1404.1|1403.1|1404.1|1403.1|1403.2|1402.2|33
1612873200000|2021-02-09 12:20:00|1404.3|1403.3|1404.2|1403.2|1404.3|1403.3|1404.2|1403.2|5
1612873500000|2021-02-09 12:25:00|1403.9|1402.9|1403.8|1402.8|1404|1403|1403.8|1402.8|9
1612873800000|2021-02-09 12:30:00|1404|1403|1404.3|1403.3|1404.3|1403.3|1403.9|1402.9|39
1612874100000|2021-02-09 12:35:00|1404.2|1403.2|1403.5|1402.5|1404.4|1403.4|1403.4|1402.4|379
1612874400000|2021-02-09 12:40:00|1403.6|1402.6|1402.7|1401.7|1403.6|1402.6|1402.6|1401.6|378
1612874700000|2021-02-09 12:45:00|1402.6|1401.6|1402|1401|1402.7|1401.7|1402|1401|99
1612875000000|2021-02-09 12:50:00|1402.1|1401.1|1402.2|1401.2|1402.3|1401.3|1402|1401|38
1612875300000|2021-02-09 12:55:00|1402.3|1401.3|1401.9|1400.9|1402.5|1401.5|1401.9|1400.9|138
1612875600000|2021-02-09 13:00:00|1402|1401|1401.8|1400.8|1402|1401|1401.5|1400.5|213
1612875900000|2021-02-09 13:05:00|1401.9|1400.9|1401.3|1400.3|1401.9|1400.9|1401|1400|295
1612876200000|2021-02-09 13:10:00|1401.2|1400.2|1401.5|1400.5|1401.5|1400.5|1401.1|1400.1|242
1612876500000|2021-02-09 13:15:00|1401.3|1400.3|1400.7|1399.7|1401.3|1400.3|1400.3|1399.3|243
1612876800000|2021-02-09 13:20:00|1400.6|1399.6|1401|1400|1401.1|1400.1|1400.6|1399.6|158
1612877100000|2021-02-09 13:25:00|1400.9|1399.9|1401|1400|1401|1400|1400.6|1399.6|118
1612877400000|2021-02-09 13:30:00|1401.1|1400.1|1400.6|1399.6|1401.2|1400.2|1400.6|1399.6|181
1612877700000|2021-02-09 13:35:00|1400.7|1399.7|1400.6|1399.6|1400.9|1399.9|1400.5|1399.5|115
1612878000000|2021-02-09 13:40:00|1400.7|1399.7|1402.1|1401.1|1402.2|1401.2|1400.7|1399.7|206
1612878300000|2021-02-09 13:45:00|1402.2|1401.2|1402.8|1401.8|1403|1402|1402.2|1401.2|116
1612878600000|2021-02-09 13:50:00|1402.7|1401.7|1402.8|1401.8|1403.4|1402.4|1402.7|1401.7|110
1612878900000|2021-02-09 13:55:00|1402.7|1401.7|1403.4|1402.4|1403.5|1402.5|1402.6|1401.6|109
1612879200000|2021-02-09 14:00:00|1403.3|1402.3|1402.7|1401.7|1403.3|1402.3|1402.5|1401.5|388
1612879500000|2021-02-09 14:05:00|1402.8|1401.8|1403.2|1402.2|1403.2|1402.2|1401.9|1400.9|184
1612879800000|2021-02-09 14:10:00|1403.1|1402.1|1402.6|1401.6|1403.2|1402.2|1402.6|1401.6|99
1612880100000|2021-02-09 14:15:00|1402.7|1401.7|1402|1401|1402.9|1401.9|1401.8|1400.8|97
1612880400000|2021-02-09 14:20:00|1402.1|1401.1|1402.1|1401.1|1402.2|1401.2|1401.7|1400.7|159
1612880700000|2021-02-09 14:25:00|1402|1401|1401.8|1400.8|1402.1|1401.1|1401.3|1400.3|849
1612881000000|2021-02-09 14:30:00|1401.6|1401.1|1407.4|1406.9|1407.6|1407.1|1401.6|1401.1|3551
1612881300000|2021-02-09 14:35:00|1407.6|1407.1|1406.1|1405.6|1408.4|1407.9|1406|1405.5|1972
1612881600000|2021-02-09 14:40:00|1406|1405.5|1406.6|1406.1|1406.9|1406.4|1404.1|1403.6|1791
1612881900000|2021-02-09 14:45:00|1406.7|1406.2|1406.5|1406|1407.9|1407.4|1405.9|1405.4|1033
1612882200000|2021-02-09 14:50:00|1406.7|1406.2|1406.6|1406.1|1407.5|1407|1406|1405.5|823
1612882500000|2021-02-09 14:55:00|1406.5|1406|1407.7|1407.2|1408.4|1407.9|1406.4|1405.9|682
1612882800000|2021-02-09 15:00:00|1407.9|1407.4|1407.3|1406.8|1408.3|1407.8|1406.6|1406.1|738
1612883100000|2021-02-09 15:05:00|1407.4|1406.9|1409.9|1409.4|1409.9|1409.4|1407.2|1406.7|778
1612883400000|2021-02-09 15:10:00|1410|1409.5|1410.3|1409.8|1410.7|1410.2|1409.7|1409.2|426
1612883700000|2021-02-09 15:15:00|1410.2|1409.7|1410.3|1409.8|1410.5|1410|1409.5|1409|627
1612884000000|2021-02-09 15:20:00|1410.4|1409.9|1410.2|1409.7|1411.1|1410.6|1410|1409.5|323
1612884300000|2021-02-09 15:25:00|1410.3|1409.8|1410.7|1410.2|1411.1|1410.6|1410.2|1409.7|454
1612884600000|2021-02-09 15:30:00|1410.6|1410.1|1410.2|1409.7|1411|1410.5|1410.2|1409.7|1159
1612884900000|2021-02-09 15:35:00|1410.1|1409.6|1409.8|1409.3|1410.5|1410|1409.3|1408.8|1955
1612885200000|2021-02-09 15:40:00|1409.9|1409.4|1409.9|1409.4|1410.1|1409.6|1409.4|1408.9|1251
1612885500000|2021-02-09 15:45:00|1409.8|1409.3|1411.1|1410.6|1411.2|1410.7|1409|1408.5|911
1612885800000|2021-02-09 15:50:00|1411.3|1410.8|1411.4|1410.9|1412.2|1411.7|1411.3|1410.8|365
1612886100000|2021-02-09 15:55:00|1411.3|1410.8|1411.6|1411.1|1411.7|1411.2|1411|1410.5|552
1612886400000|2021-02-09 16:00:00|1411.5|1411|1411.4|1410.9|1411.6|1411.1|1410.7|1410.2|666
1612886700000|2021-02-09 16:05:00|1411.6|1411.1|1410.7|1410.2|1411.6|1411.1|1410.6|1410.1|1104
1612887000000|2021-02-09 16:10:00|1410.8|1410.3|1409.6|1409.1|1410.8|1410.3|1409.5|1409|305
1612887300000|2021-02-09 16:15:00|1409.4|1408.9|1407.7|1407.2|1409.4|1408.9|1407.4|1406.9|719
1612887600000|2021-02-09 16:20:00|1407.8|1407.3|1409.9|1409.4|1410|1409.5|1407.7|1407.2|462
1612887900000|2021-02-09 16:25:00|1409.7|1409.2|1408.9|1408.4|1410|1409.5|1408.8|1408.3|655
1612888200000|2021-02-09 16:30:00|1409|1408.5|1410.9|1410.4|1410.9|1410.4|1409|1408.5|519
1612888500000|2021-02-09 16:35:00|1411|1410.5|1411.6|1411.1|1412|1411.5|1411|1410.5|525
1612888800000|2021-02-09 16:40:00|1411.7|1411.2|1411.4|1410.9|1412.4|1411.9|1411.3|1410.8|868
1612889100000|2021-02-09 16:45:00|1411.5|1411|1412.2|1411.7|1412.6|1412.1|1411.4|1410.9|412
1612889400000|2021-02-09 16:50:00|1412.4|1411.9|1412.5|1412|1412.6|1412.1|1412.2|1411.7|193
1612889700000|2021-02-09 16:55:00|1412.6|1412.1|1412|1411.5|1412.8|1412.3|1412|1411.5|515
1612890000000|2021-02-09 17:00:00|1411.9|1411.4|1411.8|1411.3|1412.5|1412|1411.6|1411.1|763
1612890300000|2021-02-09 17:05:00|1411.9|1411.4|1412.6|1412.1|1412.9|1412.4|1411.9|1411.4|453
1612890600000|2021-02-09 17:10:00|1412.7|1412.2|1413.9|1413.4|1413.9|1413.4|1412.7|1412.2|291
1612890900000|2021-02-09 17:15:00|1414.1|1413.6|1413.6|1413.1|1414.2|1413.7|1413.4|1412.9|426
1612891200000|2021-02-09 17:20:00|1413.7|1413.2|1415.1|1414.6|1415.1|1414.6|1413.7|1413.2|894
1612891500000|2021-02-09 17:25:00|1415.2|1414.7|1414.2|1413.7|1415.5|1415|1414.2|1413.7|512
1612891800000|2021-02-09 17:30:00|1414.3|1413.8|1413.9|1413.4|1414.6|1414.1|1413.7|1413.2|191
1612892100000|2021-02-09 17:35:00|1413.7|1413.2|1413.9|1413.4|1414|1413.5|1413.5|1413|153
1612892400000|2021-02-09 17:40:00|1413.8|1413.3|1413.9|1413.4|1414.2|1413.7|1413.7|1413.2|213
1612892700000|2021-02-09 17:45:00|1413.7|1413.2|1413.5|1413|1414|1413.5|1413.2|1412.7|234
1612893000000|2021-02-09 17:50:00|1413.4|1412.9|1413.8|1413.3|1414|1413.5|1413.4|1412.9|188
1612893300000|2021-02-09 17:55:00|1413.9|1413.4|1414.2|1413.7|1414.3|1413.8|1413.2|1412.7|151
1612893600000|2021-02-09 18:00:00|1414.3|1413.8|1413.5|1413|1414.7|1414.2|1413.2|1412.7|307
1612893900000|2021-02-09 18:05:00|1413.4|1412.9|1412.5|1412|1413.4|1412.9|1412.4|1411.9|302
1612894200000|2021-02-09 18:10:00|1412.6|1412.1|1412.9|1412.4|1413.1|1412.6|1412.6|1412.1|192
1612894500000|2021-02-09 18:15:00|1412.8|1412.3|1413.9|1413.4|1413.9|1413.4|1412.8|1412.3|251
1612894800000|2021-02-09 18:20:00|1414|1413.5|1413.4|1412.9|1414.3|1413.8|1413.3|1412.8|295
1612895100000|2021-02-09 18:25:00|1413.5|1413|1413.1|1412.6|1413.5|1413|1412.9|1412.4|140
1612895400000|2021-02-09 18:30:00|1413.2|1412.7|1413|1412.5|1413.2|1412.7|1412.9|1412.4|115
1612895700000|2021-02-09 18:35:00|1413.2|1412.7|1413.3|1412.8|1413.5|1413|1413.1|1412.6|346
1612896000000|2021-02-09 18:40:00|1413.2|1412.7|1413.2|1412.7|1413.3|1412.8|1413.1|1412.6|138
1612896300000|2021-02-09 18:45:00|1413.3|1412.8|1412.9|1412.4|1413.3|1412.8|1412.9|1412.4|138
1612896600000|2021-02-09 18:50:00|1413|1412.5|1413|1412.5|1413.1|1412.6|1412.6|1412.1|48
1612896900000|2021-02-09 18:55:00|1413.1|1412.6|1414.1|1413.6|1414.3|1413.8|1413.1|1412.6|461
1612897200000|2021-02-09 19:00:00|1414.2|1413.7|1414.1|1413.6|1414.8|1414.3|1414|1413.5|303
1612897500000|2021-02-09 19:05:00|1414.2|1413.7|1414.8|1414.3|1414.8|1414.3|1414.2|1413.7|118
1612897800000|2021-02-09 19:10:00|1414.7|1414.2|1414.8|1414.3|1415|1414.5|1414.6|1414.1|128
1612898100000|2021-02-09 19:15:00|1414.9|1414.4|1415|1414.5|1415.1|1414.6|1414.7|1414.2|149
1612898400000|2021-02-09 19:20:00|1415.1|1414.6|1415.2|1414.7|1415.3|1414.8|1414.6|1414.1|217
1612898700000|2021-02-09 19:25:00|1415.3|1414.8|1415.5|1415|1415.5|1415|1415.2|1414.7|210
1612899000000|2021-02-09 19:30:00|1415.6|1415.1|1415.8|1415.3|1415.9|1415.4|1415.4|1414.9|579
1612899300000|2021-02-09 19:35:00|1415.7|1415.2|1416|1415.5|1416.2|1415.7|1415.7|1415.2|198
1612899600000|2021-02-09 19:40:00|1415.9|1415.4|1416.1|1415.6|1416.2|1415.7|1415.8|1415.3|274
1612899900000|2021-02-09 19:45:00|1416|1415.5|1416.6|1416.1|1416.7|1416.2|1416|1415.5|413
1612900200000|2021-02-09 19:50:00|1416.7|1416.2|1417|1416.5|1417|1416.5|1416.5|1416|239
1612900500000|2021-02-09 19:55:00|1416.9|1416.4|1416.5|1416|1417|1416.5|1416.5|1416|361
1612900800000|2021-02-09 20:00:00|1416.6|1416.1|1416.5|1416|1416.6|1416.1|1416.1|1415.6|132
1612901100000|2021-02-09 20:05:00|1416.4|1415.9|1416.3|1415.8|1416.8|1416.3|1416.3|1415.8|137
1612901400000|2021-02-09 20:10:00|1416.4|1415.9|1417.3|1416.8|1417.3|1416.8|1416.4|1415.9|173
1612901700000|2021-02-09 20:15:00|1417.4|1416.9|1417.1|1416.6|1417.4|1416.9|1416.8|1416.3|337
1612902000000|2021-02-09 20:20:00|1417.2|1416.7|1416|1415.5|1417.2|1416.7|1415.9|1415.4|443
1612902300000|2021-02-09 20:25:00|1416.1|1415.6|1416.4|1415.9|1416.4|1415.9|1416|1415.5|246
1612902600000|2021-02-09 20:30:00|1416.3|1415.8|1416.9|1416.4|1416.9|1416.4|1416.3|1415.8|426
1612902900000|2021-02-09 20:35:00|1417|1416.5|1417.5|1417|1417.7|1417.2|1416.9|1416.4|437
1612903200000|2021-02-09 20:40:00|1417.4|1416.9|1417.2|1416.7|1417.5|1417|1417|1416.5|426
1612903500000|2021-02-09 20:45:00|1417.1|1416.6|1416.2|1415.7|1417.5|1417|1416.2|1415.7|470
1612903800000|2021-02-09 20:50:00|1416.3|1415.8|1415.1|1414.6|1416.3|1415.8|1415|1414.5|1004
1612904100000|2021-02-09 20:55:00|1415.2|1414.7|1416.4|1415.9|1416.9|1416.4|1414.6|1414.1|6988
1612904400000|2021-02-09 21:00:00|1416.5|1415.4|1416.5|1415.5|1416.6|1415.6|1416|1415|705
1612904700000|2021-02-09 21:05:00|1416.4|1415.4|1415.8|1414.8|1416.5|1415.5|1415.5|1414.5|104
1612905000000|2021-02-09 21:10:00|1415.9|1414.9|1415.5|1414.5|1416.4|1415.4|1415.5|1414.5|39
1612905300000|2021-02-09 21:15:00|1415.9|1414.9|1416|1415|1416|1415|1415.9|1414.9|2
1612905600000|2021-02-09 21:20:00|1416.3|1415.3|1416.3|1415.3|1416.3|1415.3|1416.3|1415.3|1
1612905900000|2021-02-09 21:25:00|1415.8|1414.8|1415.6|1414.6|1415.9|1414.9|1415.5|1414.5|45
1612906200000|2021-02-09 21:30:00|1415.4|1414.4|1416.1|1415.1|1416.1|1415.1|1415.4|1414.4|9
1612906500000|2021-02-09 21:35:00|1415.7|1414.7|1415.7|1414.7|1415.7|1414.7|1415.7|1414.7|1
1612906800000|2021-02-09 21:40:00|1416.1|1415.1|1416.9|1415.9|1416.9|1415.9|1416.1|1415.1|20
1612907100000|2021-02-09 21:45:00|1417.2|1416.2|1417.2|1416.2|1417.2|1416.2|1417.2|1416.2|1
1612907700000|2021-02-09 21:55:00|1417.8|1416.8|1417.7|1416.7|1418.1|1417.1|1417.7|1416.7|19
1612908000000|2021-02-09 22:00:00|1417.9|1416.9|1417.8|1416.8|1417.9|1416.9|1417.8|1416.8|5
1612908600000|2021-02-09 22:10:00|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1
1612911600000|2021-02-09 23:00:00|1416|1414|1415.6|1413.6|1416.4|1414.4|1415.5|1413.5|0
1612911900000|2021-02-09 23:05:00|1415.5|1413.5|1415.8|1413.8|1415.9|1413.9|1415.5|1413.5|0
1612912200000|2021-02-09 23:10:00|1415.7|1413.7|1415.7|1413.7|1415.7|1413.7|1415.5|1413.5|0
1612912500000|2021-02-09 23:15:00|1415.6|1413.6|1415.6|1413.6|1415.9|1413.9|1415.5|1413.5|0
1612912800000|2021-02-09 23:20:00|1415.7|1413.7|1415.7|1413.7|1415.7|1413.7|1415.6|1413.6|0
1612913100000|2021-02-09 23:25:00|1415.8|1413.8|1415.2|1413.2|1415.8|1413.8|1415|1413|0
1612913400000|2021-02-09 23:30:00|1415.3|1413.3|1415.4|1413.4|1415.4|1413.4|1415.1|1413.1|0
1612913700000|2021-02-09 23:35:00|1415.5|1413.5|1415.7|1413.7|1415.7|1413.7|1415.4|1413.4|0
1612914000000|2021-02-09 23:40:00|1415.6|1413.6|1415.8|1413.8|1415.8|1413.8|1415.6|1413.6|0
1612914300000|2021-02-09 23:45:00|1415.9|1413.9|1415.7|1413.7|1415.9|1413.9|1415.6|1413.6|0
1612914600000|2021-02-09 23:50:00|1415.5|1413.5|1415.4|1413.4|1415.5|1413.5|1415.2|1413.2|0
1612914900000|2021-02-09 23:55:00|1415.3|1413.3|1415.1|1413.1|1415.5|1413.5|1415.1|1413.1|0
1612915200000|2021-02-10 00:00:00|1415.2|1413.2|1414.9|1412.9|1415.2|1413.2|1414.8|1412.8|0
1612915500000|2021-02-10 00:05:00|1415|1413|1414.8|1412.8|1415|1413|1414.5|1412.5|0
1612915800000|2021-02-10 00:10:00|1414.9|1412.9|1415.1|1413.1|1415.1|1413.1|1414.5|1412.5|0
1612916100000|2021-02-10 00:15:00|1415|1413|1414.8|1412.8|1415|1413|1414.6|1412.6|0
1612916400000|2021-02-10 00:20:00|1414.9|1412.9|1415.1|1413.1|1415.2|1413.2|1414.8|1412.8|0
1612916700000|2021-02-10 00:25:00|1415.2|1413.2|1415.5|1413.5|1415.6|1413.6|1415.1|1413.1|0
1612917000000|2021-02-10 00:30:00|1415.4|1413.4|1415.1|1413.1|1415.5|1413.5|1414.9|1412.9|0
1612917300000|2021-02-10 00:35:00|1415|1413|1415.4|1413.4|1415.4|1413.4|1415|1413|0
1612917600000|2021-02-10 00:40:00|1415.3|1413.3|1415.3|1413.3|1415.4|1413.4|1415.2|1413.2|0
1612917900000|2021-02-10 00:45:00|1415.2|1413.2|1415.3|1413.3|1415.4|1413.4|1415|1413|0
1612918200000|2021-02-10 00:50:00|1415.2|1413.2|1415.3|1413.3|1415.4|1413.4|1415.1|1413.1|0
1612918500000|2021-02-10 00:55:00|1415.4|1413.4|1415.4|1413.4|1415.5|1413.5|1415.2|1413.2|0
1612918800000|2021-02-10 01:00:00|1414.9|1413.9|1414.7|1413.7|1414.9|1413.9|1413.4|1412.4|39
1612919100000|2021-02-10 01:05:00|1414.3|1413.3|1414|1413|1414.4|1413.4|1414|1413|18
1612919400000|2021-02-10 01:10:00|1413.8|1412.8|1412.7|1411.7|1413.8|1412.8|1411.9|1410.9|78
1612919700000|2021-02-10 01:15:00|1413.4|1412.4|1417.4|1416.4|1418.2|1417.2|1413.4|1412.4|193
1612920000000|2021-02-10 01:20:00|1417|1416|1415.8|1414.8|1417|1416|1415.6|1414.6|28
1612920300000|2021-02-10 01:25:00|1415.3|1414.3|1415.4|1414.4|1415.4|1414.4|1414.7|1413.7|30
1612920600000|2021-02-10 01:30:00|1415.7|1414.7|1413.9|1412.9|1416.8|1415.8|1413.7|1412.7|163
1612920900000|2021-02-10 01:35:00|1414|1413|1414|1413|1414|1413|1414|1413|1
1612921200000|2021-02-10 01:40:00|1416|1415|1416|1415|1416|1415|1416|1415|2
1612921500000|2021-02-10 01:45:00|1416.7|1415.7|1417.2|1416.2|1417.4|1416.4|1416.7|1415.7|14
1612921800000|2021-02-10 01:50:00|1416.7|1415.7|1416.7|1415.7|1416.7|1415.7|1416.7|1415.7|2
1612922100000|2021-02-10 01:55:00|1418.7|1417.7|1418.6|1417.6|1419|1418|1418.6|1417.6|4
1612922400000|2021-02-10 02:00:00|1418.4|1417.4|1421.4|1420.4|1421.4|1420.4|1418.4|1417.4|108
1612922700000|2021-02-10 02:05:00|1421.5|1420.5|1420.9|1419.9|1421.7|1420.7|1420.9|1419.9|156
1612923000000|2021-02-10 02:10:00|1420.7|1419.7|1420.6|1419.6|1421.4|1420.4|1420.6|1419.6|9
1612923300000|2021-02-10 02:15:00|1420.2|1419.2|1420.8|1419.8|1420.8|1419.8|1419.9|1418.9|11
1612923600000|2021-02-10 02:20:00|1420.9|1419.9|1419.6|1418.6|1421.5|1420.5|1419.6|1418.6|19
1612923900000|2021-02-10 02:25:00|1419.5|1418.5|1419.7|1418.7|1419.9|1418.9|1419.4|1418.4|4
1612924200000|2021-02-10 02:30:00|1420.5|1419.5|1421.1|1420.1|1421.1|1420.1|1420.3|1419.3|13
1612924500000|2021-02-10 02:35:00|1421.9|1420.9|1421.5|1420.5|1422.1|1421.1|1421.5|1420.5|120
1612924800000|2021-02-10 02:40:00|1421.4|1420.4|1420.9|1419.9|1421.5|1420.5|1420.9|1419.9|14
1612925100000|2021-02-10 02:45:00|1421.8|1420.8|1421.6|1420.6|1421.9|1420.9|1421.4|1420.4|9
1612925400000|2021-02-10 02:50:00|1421.5|1420.5|1421.4|1420.4|1421.7|1420.7|1421|1420|24
1612925700000|2021-02-10 02:55:00|1421.6|1420.6|1422|1421|1422|1421|1421.5|1420.5|9
1612926000000|2021-02-10 03:00:00|1422.8|1421.8|1423.2|1422.2|1423.2|1422.2|1422.8|1421.8|26
1612926300000|2021-02-10 03:05:00|1423.1|1422.1|1422.8|1421.8|1423.3|1422.3|1422.7|1421.7|69
1612926600000|2021-02-10 03:10:00|1423.4|1422.4|1424|1423|1424.1|1423.1|1423.4|1422.4|98
1612926900000|2021-02-10 03:15:00|1423.9|1422.9|1424|1423|1424.1|1423.1|1423.8|1422.8|31
1612927200000|2021-02-10 03:20:00|1423.9|1422.9|1424.4|1423.4|1424.5|1423.5|1423.9|1422.9|5
1612927500000|2021-02-10 03:25:00|1424.8|1423.8|1424.5|1423.5|1424.8|1423.8|1424.5|1423.5|2
1612927800000|2021-02-10 03:30:00|1424.6|1423.6|1424.2|1423.2|1424.6|1423.6|1424.2|1423.2|7
1612928100000|2021-02-10 03:35:00|1423.7|1422.7|1423.5|1422.5|1423.9|1422.9|1423.5|1422.5|4
1612928400000|2021-02-10 03:40:00|1423.8|1422.8|1424.6|1423.6|1424.6|1423.6|1423.8|1422.8|15
1612928700000|2021-02-10 03:45:00|1425|1424|1425|1424|1425.4|1424.4|1425|1424|20
1612929000000|2021-02-10 03:50:00|1424.3|1423.3|1424.3|1423.3|1424.3|1423.3|1424.3|1423.3|3
1612929300000|2021-02-10 03:55:00|1423.3|1422.3|1422.8|1421.8|1423.3|1422.3|1422.8|1421.8|5
1612930500000|2021-02-10 04:15:00|1423.2|1422.2|1423|1422|1423.2|1422.2|1423|1422|3
1612930800000|2021-02-10 04:20:00|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|2
1612931100000|2021-02-10 04:25:00|1424|1423|1423.8|1422.8|1424.2|1423.2|1423.8|1422.8|46
1612931400000|2021-02-10 04:30:00|1423.9|1422.9|1423.7|1422.7|1423.9|1422.9|1423.7|1422.7|19
1612931700000|2021-02-10 04:35:00|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|1423.5|1422.5|4
1612932300000|2021-02-10 04:45:00|1423.9|1422.9|1423.4|1422.4|1423.9|1422.9|1423|1422|24
1612932600000|2021-02-10 04:50:00|1423.2|1422.2|1422.9|1421.9|1423.2|1422.2|1422.8|1421.8|37
1612932900000|2021-02-10 04:55:00|1422.8|1421.8|1422.3|1421.3|1422.9|1421.9|1422.3|1421.3|48
1612933200000|2021-02-10 05:00:00|1422.2|1421.2|1422.9|1421.9|1422.9|1421.9|1422.2|1421.2|34
1612933500000|2021-02-10 05:05:00|1421.4|1420.4|1421.7|1420.7|1421.7|1420.7|1421.3|1420.3|12
1612933800000|2021-02-10 05:10:00|||||||||3
1612934100000|2021-02-10 05:15:00|1421.8|1420.8|1421.9|1420.9|1421.9|1420.9|1421.8|1420.8|3
1612934400000|2021-02-10 05:20:00|1421.6|1420.6|1421.4|1420.4|1421.6|1420.6|1421.3|1420.3|23
1612934700000|2021-02-10 05:25:00|1421.5|1420.5|1422.7|1421.7|1422.7|1421.7|1421.5|1420.5|25
1612935000000|2021-02-10 05:30:00|1422.9|1421.9|1422.5|1421.5|1423.2|1422.2|1422.4|1421.4|54
1612935300000|2021-02-10 05:35:00|1422.7|1421.7|1422.9|1421.9|1422.9|1421.9|1422.5|1421.5|5
1612935600000|2021-02-10 05:40:00|1423.6|1422.6|1423.5|1422.5|1423.9|1422.9|1423.5|1422.5|16
1612935900000|2021-02-10 05:45:00|1423.4|1422.4|1423|1422|1423.4|1422.4|1423|1422|6
1612936200000|2021-02-10 05:50:00|1423.2|1422.2|1423.3|1422.3|1423.3|1422.3|1423|1422|4
1612936500000|2021-02-10 05:55:00|1423.2|1422.2|1423|1422|1423.2|1422.2|1422.9|1421.9|8
1612936800000|2021-02-10 06:00:00|1422.7|1421.7|1422.7|1421.7|1422.7|1421.7|1422.5|1421.5|13
1612937100000|2021-02-10 06:05:00|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|2
1612937400000|2021-02-10 06:10:00|1423.2|1422.2|1422.9|1421.9|1423.3|1422.3|1422.9|1421.9|28
1612937700000|2021-02-10 06:15:00|1423.1|1422.1|1423.5|1422.5|1423.5|1422.5|1423.1|1422.1|4
1612938000000|2021-02-10 06:20:00|1423.6|1422.6|1423.8|1422.8|1423.8|1422.8|1423.6|1422.6|2
1612938300000|2021-02-10 06:25:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|3
1612938600000|2021-02-10 06:30:00|1424.3|1423.3|1424.5|1423.5|1424.5|1423.5|1424.2|1423.2|9
1612938900000|2021-02-10 06:35:00|1423.8|1422.8|1423.8|1422.8|1423.8|1422.8|1423.8|1422.8|2
1612939200000|2021-02-10 06:40:00|1424.4|1423.4|1424.4|1423.4|1424.4|1423.4|1424|1423|33
1612939500000|2021-02-10 06:45:00|1424.2|1423.2|1423.2|1422.2|1424.3|1423.3|1423.2|1422.2|29
1612939800000|2021-02-10 06:50:00|1423.4|1422.4|1423.4|1422.4|1423.4|1422.4|1423.3|1422.3|11
1612940100000|2021-02-10 06:55:00|1423.8|1422.8|1423.5|1422.5|1423.9|1422.9|1423.3|1422.3|12
1612940400000|2021-02-10 07:00:00|1423.9|1422.9|1423.1|1422.1|1423.9|1422.9|1422.8|1421.8|52
1612940700000|2021-02-10 07:05:00|1423|1422|1423.9|1422.9|1423.9|1422.9|1423|1422|20
1612941000000|2021-02-10 07:10:00|1424|1423|1423.4|1422.4|1424|1423|1423.3|1422.3|43
1612941300000|2021-02-10 07:15:00|1423.5|1422.5|1424.3|1423.3|1424.3|1423.3|1423.3|1422.3|20
1612941600000|2021-02-10 07:20:00|1424.6|1423.6|1424.9|1423.9|1425|1424|1424.6|1423.6|39
1612941900000|2021-02-10 07:25:00|1425.1|1424.1|1425.2|1424.2|1425.7|1424.7|1424.8|1423.8|134
1612942200000|2021-02-10 07:30:00|1425.3|1424.3|1427|1426|1427|1426|1425.3|1424.3|137
1612942500000|2021-02-10 07:35:00|1427.1|1426.1|1427.6|1426.6|1427.9|1426.9|1427.1|1426.1|162
1612942800000|2021-02-10 07:40:00|1427.7|1426.7|1427.5|1426.5|1427.9|1426.9|1427.2|1426.2|197
1612943100000|2021-02-10 07:45:00|1427.3|1426.3|1427.6|1426.6|1428.3|1427.3|1427.3|1426.3|167
1612943400000|2021-02-10 07:50:00|1427.7|1426.7|1427.5|1426.5|1428|1427|1427.4|1426.4|88
1612943700000|2021-02-10 07:55:00|1427.4|1426.4|1426.7|1425.7|1427.4|1426.4|1425.9|1424.9|87
1612944000000|2021-02-10 08:00:00|1426.9|1425.9|1426.2|1425.2|1426.9|1425.9|1425.2|1424.2|196
1612944300000|2021-02-10 08:05:00|1426.1|1425.1|1424.6|1423.6|1426.2|1425.2|1424.6|1423.6|157
1612944600000|2021-02-10 08:10:00|1424.7|1423.7|1425.6|1424.6|1425.6|1424.6|1423.4|1422.4|647
1612944900000|2021-02-10 08:15:00|1425.5|1424.5|1425.4|1424.4|1425.9|1424.9|1425.1|1424.1|344
1612945200000|2021-02-10 08:20:00|1425.3|1424.3|1426.2|1425.2|1426.5|1425.5|1425.1|1424.1|346
1612945500000|2021-02-10 08:25:00|1426.4|1425.4|1425.9|1424.9|1426.4|1425.4|1425.4|1424.4|113
1612945800000|2021-02-10 08:30:00|1425.8|1424.8|1424.9|1423.9|1426|1425|1424.7|1423.7|71
1612946100000|2021-02-10 08:35:00|1425.2|1424.2|1426.3|1425.3|1426.4|1425.4|1425.1|1424.1|140
1612946400000|2021-02-10 08:40:00|1426.4|1425.4|1426.6|1425.6|1426.8|1425.8|1426.2|1425.2|129
1612946700000|2021-02-10 08:45:00|1426.5|1425.5|1426.7|1425.7|1426.7|1425.7|1425.8|1424.8|149
1612947000000|2021-02-10 08:50:00|1426.5|1425.5|1427.5|1426.5|1427.6|1426.6|1426.4|1425.4|135
1612947300000|2021-02-10 08:55:00|1427.6|1426.6|1427.4|1426.4|1427.9|1426.9|1427.4|1426.4|194
1612947600000|2021-02-10 09:00:00|1427.5|1426.5|1426.6|1425.6|1427.5|1426.5|1426.5|1425.5|32
1612947900000|2021-02-10 09:05:00|1426.5|1425.5|1426.7|1425.7|1427.1|1426.1|1426.5|1425.5|112
1612948200000|2021-02-10 09:10:00|1426.5|1425.5|1426.7|1425.7|1427.2|1426.2|1426.4|1425.4|53
1612948500000|2021-02-10 09:15:00|1426.6|1425.6|1426.2|1425.2|1426.9|1425.9|1426.2|1425.2|99
1612948800000|2021-02-10 09:20:00|1426.1|1425.1|1426.1|1425.1|1426.1|1425.1|1425.7|1424.7|68
1612949100000|2021-02-10 09:25:00|1426|1425|1425.8|1424.8|1426|1425|1425.4|1424.4|97
1612949400000|2021-02-10 09:30:00|1425.9|1424.9|1426.1|1425.1|1426.4|1425.4|1425.7|1424.7|184
1612949700000|2021-02-10 09:35:00|1426|1425|1425.5|1424.5|1426.3|1425.3|1425.4|1424.4|126
1612950000000|2021-02-10 09:40:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.3|1424.3|38
1612950300000|2021-02-10 09:45:00|1425.8|1424.8|1426.1|1425.1|1426.3|1425.3|1425.8|1424.8|43
1612950600000|2021-02-10 09:50:00|1426.3|1425.3|1425.7|1424.7|1426.4|1425.4|1425.7|1424.7|32
1612950900000|2021-02-10 09:55:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.2|1424.2|44
1612951200000|2021-02-10 10:00:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.6|1424.6|30
1612951500000|2021-02-10 10:05:00|1425.6|1424.6|1425.6|1424.6|1425.7|1424.7|1425.6|1424.6|20
1612951800000|2021-02-10 10:10:00|1425.7|1424.7|1425.8|1424.8|1425.9|1424.9|1425.7|1424.7|13
1612952100000|2021-02-10 10:15:00|1425.4|1424.4|1425.8|1424.8|1425.9|1424.9|1425.1|1424.1|37
1612952400000|2021-02-10 10:20:00|1426|1425|1425.8|1424.8|1426|1425|1425.6|1424.6|4
1612952700000|2021-02-10 10:25:00|1426|1425|1425.7|1424.7|1426|1425|1425.7|1424.7|24
1612953000000|2021-02-10 10:30:00|1425.9|1424.9|1426|1425|1426|1425|1425.5|1424.5|22
1612953300000|2021-02-10 10:35:00|1426.1|1425.1|1426.2|1425.2|1426.2|1425.2|1426|1425|5
1612953600000|2021-02-10 10:40:00|1426|1425|1425.8|1424.8|1426|1425|1425.7|1424.7|13
1612953900000|2021-02-10 10:45:00|1425.9|1424.9|1426.1|1425.1|1426.3|1425.3|1425.9|1424.9|49
1612954200000|2021-02-10 10:50:00|1426|1425|1426.4|1425.4|1426.4|1425.4|1426|1425|2
1612954500000|2021-02-10 10:55:00|1426.6|1425.6|1427|1426|1427|1426|1426.6|1425.6|36
1612954800000|2021-02-10 11:00:00|1427.1|1426.1|1427.2|1426.2|1427.2|1426.2|1426.7|1425.7|27
1612955100000|2021-02-10 11:05:00|1427.1|1426.1|1427.7|1426.7|1427.7|1426.7|1427.1|1426.1|29
1612955400000|2021-02-10 11:10:00|1427.5|1426.5|1427.7|1426.7|1427.9|1426.9|1427.5|1426.5|26
1612955700000|2021-02-10 11:15:00|1427.8|1426.8|1427.7|1426.7|1428.1|1427.1|1427.7|1426.7|75
1612956000000|2021-02-10 11:20:00|1427.6|1426.6|1427.8|1426.8|1427.8|1426.8|1427.3|1426.3|115
1612956300000|2021-02-10 11:25:00|1427.9|1426.9|1427.7|1426.7|1428.5|1427.5|1427.7|1426.7|82
1612956600000|2021-02-10 11:30:00|1427.8|1426.8|1427.6|1426.6|1427.8|1426.8|1427.5|1426.5|35
1612956900000|2021-02-10 11:35:00|1427.7|1426.7|1427|1426|1427.7|1426.7|1427|1426|23
1612957200000|2021-02-10 11:40:00|1426.8|1425.8|1426.7|1425.7|1427.1|1426.1|1426.5|1425.5|114
1612957500000|2021-02-10 11:45:00|1426.6|1425.6|1427.5|1426.5|1427.5|1426.5|1426.6|1425.6|109
1612957800000|2021-02-10 11:50:00|1427.3|1426.3|1427.7|1426.7|1427.7|1426.7|1427.2|1426.2|65
1612958100000|2021-02-10 11:55:00|1427.5|1426.5|1426.6|1425.6|1427.7|1426.7|1426.6|1425.6|175
1612958400000|2021-02-10 12:00:00|1426.7|1425.7|1426.8|1425.8|1427|1426|1426.6|1425.6|100
1612958700000|2021-02-10 12:05:00|1426.4|1425.4|1425.7|1424.7|1426.4|1425.4|1425.5|1424.5|181
1612959000000|2021-02-10 12:10:00|1425.3|1424.3|1425.7|1424.7|1425.8|1424.8|1425.2|1424.2|93
1612959300000|2021-02-10 12:15:00|1425.8|1424.8|1426.1|1425.1|1426.1|1425.1|1425.8|1424.8|13
1612959600000|2021-02-10 12:20:00|1426.2|1425.2|1425.9|1424.9|1426.6|1425.6|1425.9|1424.9|160
1612959900000|2021-02-10 12:25:00|1425.8|1424.8|1426.2|1425.2|1426.2|1425.2|1425.5|1424.5|21
1612960200000|2021-02-10 12:30:00|1426.1|1425.1|1425.9|1424.9|1426.1|1425.1|1425.5|1424.5|48
1612960500000|2021-02-10 12:35:00|1426|1425|1425.9|1424.9|1426|1425|1425.4|1424.4|87
1612960800000|2021-02-10 12:40:00|1425.8|1424.8|1425.2|1424.2|1425.8|1424.8|1424.8|1423.8|167
1612961100000|2021-02-10 12:45:00|1425.3|1424.3|1425.2|1424.2|1425.5|1424.5|1425|1424|31
1612961400000|2021-02-10 12:50:00|1425.3|1424.3|1425.9|1424.9|1425.9|1424.9|1425.3|1424.3|73
1612961700000|2021-02-10 12:55:00|1425.8|1424.8|1425.8|1424.8|1425.9|1424.9|1425.6|1424.6|31
1612962000000|2021-02-10 13:00:00|1425.7|1424.7|1426.3|1425.3|1426.4|1425.4|1425.4|1424.4|47
1612962300000|2021-02-10 13:05:00|1426.4|1425.4|1426|1425|1426.4|1425.4|1425.7|1424.7|81
1612962600000|2021-02-10 13:10:00|1425.9|1424.9|1426.4|1425.4|1426.4|1425.4|1425.7|1424.7|109
1612962900000|2021-02-10 13:15:00|1426.6|1425.6|1426.3|1425.3|1426.6|1425.6|1426.1|1425.1|86
1612963200000|2021-02-10 13:20:00|1426.2|1425.2|1426|1425|1426.3|1425.3|1425.7|1424.7|107
1612963500000|2021-02-10 13:25:00|1425.9|1424.9|1425.8|1424.8|1425.9|1424.9|1425.4|1424.4|124
1612963800000|2021-02-10 13:30:00|1425.9|1424.9|1430|1429|1430.3|1429.3|1425.8|1424.8|766
1612964100000|2021-02-10 13:35:00|1429.9|1428.9|1429.8|1428.8|1430|1429|1429|1428|199
1612964400000|2021-02-10 13:40:00|1429.7|1428.7|1428.7|1427.7|1429.9|1428.9|1428.7|1427.7|206
1612964700000|2021-02-10 13:45:00|1428.6|1427.6|1429.4|1428.4|1429.6|1428.6|1428.3|1427.3|356
1612965000000|2021-02-10 13:50:00|1429.2|1428.2|1428.6|1427.6|1429.5|1428.5|1428.4|1427.4|54
1612965300000|2021-02-10 13:55:00|1428.5|1427.5|1427.8|1426.8|1428.7|1427.7|1427.7|1426.7|109
1612965600000|2021-02-10 14:00:00|1427.7|1426.7|1427.8|1426.8|1428|1427|1427.2|1426.2|133
1612965900000|2021-02-10 14:05:00|1427.7|1426.7|1428.4|1427.4|1428.4|1427.4|1427.7|1426.7|88
1612966200000|2021-02-10 14:10:00|1428.2|1427.2|1428.7|1427.7|1428.9|1427.9|1428.1|1427.1|158
1612966500000|2021-02-10 14:15:00|1428.8|1427.8|1428.6|1427.6|1428.8|1427.8|1428.5|1427.5|135
1612966800000|2021-02-10 14:20:00|1428.7|1427.7|1428.5|1427.5|1428.7|1427.7|1428|1427|177
1612967100000|2021-02-10 14:25:00|1428.4|1427.4|1429.7|1428.7|1430|1429|1428.4|1427.4|522
1612967400000|2021-02-10 14:30:00|1429.5|1429|1427.2|1426.7|1430.6|1430.1|1427.2|1426.7|2336
1612967700000|2021-02-10 14:35:00|1427.4|1426.9|1429.7|1429.2|1429.9|1429.4|1427.3|1426.8|988
1612968000000|2021-02-10 14:40:00|1429.6|1429.1|1429.8|1429.3|1430.2|1429.7|1427.9|1427.4|1037
1612968300000|2021-02-10 14:45:00|1429.7|1429.2|1430.1|1429.6|1430.4|1429.9|1429.5|1429|684
1612968600000|2021-02-10 14:50:00|1430|1429.5|1430.6|1430.1|1430.9|1430.4|1429.1|1428.6|1172
1612968900000|2021-02-10 14:55:00|1430.5|1430|1430.2|1429.7|1430.8|1430.3|1429.8|1429.3|511
1612969200000|2021-02-10 15:00:00|1430.3|1429.8|1430.7|1430.2|1430.8|1430.3|1429.9|1429.4|1053
1612969500000|2021-02-10 15:05:00|1430.8|1430.3|1430.5|1430|1431.4|1430.9|1430.2|1429.7|705
1612969800000|2021-02-10 15:10:00|1430.6|1430.1|1428.4|1427.9|1430.8|1430.3|1428.4|1427.9|1035
1612970100000|2021-02-10 15:15:00|1428.3|1427.8|1425.8|1425.3|1428.5|1428|1425.8|1425.3|1332
1612970400000|2021-02-10 15:20:00|1425.6|1425.1|1419.6|1419.1|1425.7|1425.2|1418.6|1418.1|1372
1612970700000|2021-02-10 15:25:00|1419.7|1419.2|1421.3|1420.8|1423.5|1423|1418.4|1417.9|1781
1612971000000|2021-02-10 15:30:00|1421.2|1420.7|1419.2|1418.7|1422.3|1421.8|1419|1418.5|1229
1612971300000|2021-02-10 15:35:00|1419.1|1418.6|1420.6|1420.1|1422|1421.5|1419.1|1418.6|1025
1612971600000|2021-02-10 15:40:00|1420.3|1419.8|1414.3|1413.8|1420.9|1420.4|1414.1|1413.6|2205
1612971900000|2021-02-10 15:45:00|1414.2|1413.7|1415.4|1414.9|1415.6|1415.1|1413.2|1412.7|3346
1612972200000|2021-02-10 15:50:00|1415.5|1415|1419.9|1419.4|1420.2|1419.7|1414.6|1414.1|1695
1612972500000|2021-02-10 15:55:00|1419.8|1419.3|1420.6|1420.1|1421|1420.5|1418.4|1417.9|1042
1612972800000|2021-02-10 16:00:00|1420.3|1419.8|1419.4|1418.9|1421.4|1420.9|1419.4|1418.9|791
1612973100000|2021-02-10 16:05:00|1419.3|1418.8|1420.1|1419.6|1420.5|1420|1418.2|1417.7|1265
1612973400000|2021-02-10 16:10:00|1420|1419.5|1422.8|1422.3|1423|1422.5|1419.9|1419.4|847
1612973700000|2021-02-10 16:15:00|1422.9|1422.4|1422|1421.5|1423.2|1422.7|1421.3|1420.8|1310
1612974000000|2021-02-10 16:20:00|1421.9|1421.4|1423|1422.5|1423.7|1423.2|1421.9|1421.4|747
1612974300000|2021-02-10 16:25:00|1423.3|1422.8|1420.9|1420.4|1423.4|1422.9|1420|1419.5|1374
1612974600000|2021-02-10 16:30:00|1420.8|1420.3|1422.2|1421.7|1422.4|1421.9|1419.6|1419.1|1877
1612974900000|2021-02-10 16:35:00|1422.4|1421.9|1421.6|1421.1|1422.6|1422.1|1421.5|1421|518
1612975200000|2021-02-10 16:40:00|1421.7|1421.2|1421.8|1421.3|1422.4|1421.9|1421.4|1420.9|365
1612975500000|2021-02-10 16:45:00|1421.9|1421.4|1422.5|1422|1422.5|1422|1421.3|1420.8|347
1612975800000|2021-02-10 16:50:00|1422.6|1422.1|1423.8|1423.3|1424.1|1423.6|1422.2|1421.7|351
1612976100000|2021-02-10 16:55:00|1423.9|1423.4|1423.1|1422.6|1424.8|1424.3|1422.7|1422.2|473
1612976400000|2021-02-10 17:00:00|1423|1422.5|1420.4|1419.9|1423.1|1422.6|1420.3|1419.8|1068
1612976700000|2021-02-10 17:05:00|1420.5|1420|1420.2|1419.7|1420.7|1420.2|1419.5|1419|616
1612977000000|2021-02-10 17:10:00|1420.1|1419.6|1421.3|1420.8|1421.3|1420.8|1419.7|1419.2|212
1612977300000|2021-02-10 17:15:00|1421.2|1420.7|1421.1|1420.6|1421.3|1420.8|1420.3|1419.8|259
1612977600000|2021-02-10 17:20:00|1421.3|1420.8|1419.5|1419|1421.3|1420.8|1419.5|1419|258
1612977900000|2021-02-10 17:25:00|1419.3|1418.8|1421.1|1420.6|1421.7|1421.2|1419.2|1418.7|286
1612978200000|2021-02-10 17:30:00|1421|1420.5|1421|1420.5|1421.6|1421.1|1420.6|1420.1|297
1612978500000|2021-02-10 17:35:00|1421.1|1420.6|1420.9|1420.4|1421.6|1421.1|1420.6|1420.1|215
1612978800000|2021-02-10 17:40:00|1420.7|1420.2|1421.5|1421|1421.6|1421.1|1420.7|1420.2|148
1612979100000|2021-02-10 17:45:00|1421.3|1420.8|1421.9|1421.4|1421.9|1421.4|1421.1|1420.6|180
1612979400000|2021-02-10 17:50:00|1421.8|1421.3|1422.7|1422.2|1422.7|1422.2|1421.8|1421.3|309
1612979700000|2021-02-10 17:55:00|1422.5|1422|1423|1422.5|1423.2|1422.7|1422.5|1422|273
1612980000000|2021-02-10 18:00:00|1422.8|1422.3|1422.8|1422.3|1423|1422.5|1422.5|1422|262
1612980300000|2021-02-10 18:05:00|1422.9|1422.4|1422.4|1421.9|1423|1422.5|1422.4|1421.9|156
1612980600000|2021-02-10 18:10:00|1422.3|1421.8|1422.6|1422.1|1422.8|1422.3|1422.3|1421.8|119
1612980900000|2021-02-10 18:15:00|1422.5|1422|1423.3|1422.8|1423.4|1422.9|1422.3|1421.8|182
1612981200000|2021-02-10 18:20:00|1423.2|1422.7|1423.9|1423.4|1424|1423.5|1423.2|1422.7|606
1612981500000|2021-02-10 18:25:00|1423.7|1423.2|1423.8|1423.3|1423.9|1423.4|1423.3|1422.8|282
1612981800000|2021-02-10 18:30:00|1423.7|1423.2|1424.7|1424.2|1424.8|1424.3|1423.7|1423.2|677
1612982100000|2021-02-10 18:35:00|1424.8|1424.3|1424.5|1424|1424.8|1424.3|1424.1|1423.6|551
1612982400000|2021-02-10 18:40:00|1424.4|1423.9|1424|1423.5|1424.6|1424.1|1424|1423.5|373
1612982700000|2021-02-10 18:45:00|1423.9|1423.4|1422.7|1422.2|1424|1423.5|1422.7|1422.2|226
1612983000000|2021-02-10 18:50:00|1422.6|1422.1|1423.9|1423.4|1424.2|1423.7|1422.4|1421.9|266
1612983300000|2021-02-10 18:55:00|1423.8|1423.3|1423.9|1423.4|1424|1423.5|1423.5|1423|243
1612983600000|2021-02-10 19:00:00|1423.7|1423.2|1423.7|1423.2|1424.6|1424.1|1423.4|1422.9|254
1612983900000|2021-02-10 19:05:00|1423.9|1423.4|1423.3|1422.8|1424.1|1423.6|1423|1422.5|389
1612984200000|2021-02-10 19:10:00|1423.4|1422.9|1423.1|1422.6|1423.6|1423.1|1423.1|1422.6|113
1612984500000|2021-02-10 19:15:00|1423.2|1422.7|1422.9|1422.4|1423.4|1422.9|1422.7|1422.2|112
1612984800000|2021-02-10 19:20:00|1423|1422.5|1423|1422.5|1423.2|1422.7|1422.5|1422|139
1612985100000|2021-02-10 19:25:00|1422.8|1422.3|1424.5|1424|1424.5|1424|1422.8|1422.3|272
1612985400000|2021-02-10 19:30:00|1424.4|1423.9|1424.9|1424.4|1425.2|1424.7|1424|1423.5|480
1612985700000|2021-02-10 19:35:00|1424.8|1424.3|1424.6|1424.1|1424.9|1424.4|1424.4|1423.9|123
1612986000000|2021-02-10 19:40:00|1424.7|1424.2|1424.8|1424.3|1425.2|1424.7|1424.7|1424.2|130
1612986300000|2021-02-10 19:45:00|1424.7|1424.2|1424.8|1424.3|1425|1424.5|1424.4|1423.9|218
1612986600000|2021-02-10 19:50:00|1424.7|1424.2|1424.2|1423.7|1424.9|1424.4|1424.1|1423.6|92
1612986900000|2021-02-10 19:55:00|1424.3|1423.8|1424.6|1424.1|1424.8|1424.3|1424.2|1423.7|152
1612987200000|2021-02-10 20:00:00|1424.7|1424.2|1425.2|1424.7|1425.6|1425.1|1424.7|1424.2|396
1612987500000|2021-02-10 20:05:00|1425|1424.5|1424.8|1424.3|1425.1|1424.6|1424.7|1424.2|122
1612987800000|2021-02-10 20:10:00|1424.7|1424.2|1424.6|1424.1|1425.1|1424.6|1424.2|1423.7|352
1612988100000|2021-02-10 20:15:00|1424.7|1424.2|1424.1|1423.6|1424.8|1424.3|1423.9|1423.4|158
1612988400000|2021-02-10 20:20:00|1424.2|1423.7|1423.3|1422.8|1424.2|1423.7|1423.2|1422.7|283
1612988700000|2021-02-10 20:25:00|1423.4|1422.9|1423.1|1422.6|1423.7|1423.2|1422.6|1422.1|299
1612989000000|2021-02-10 20:30:00|1423.2|1422.7|1422.3|1421.8|1423.6|1423.1|1422.2|1421.7|370
1612989300000|2021-02-10 20:35:00|1422.1|1421.6|1420.9|1420.4|1422.5|1422|1420.8|1420.3|468
1612989600000|2021-02-10 20:40:00|1420.7|1420.2|1419.4|1418.9|1421|1420.5|1419.4|1418.9|483
1612989900000|2021-02-10 20:45:00|1419.3|1418.8|1419.9|1419.4|1420.4|1419.9|1419.3|1418.8|1044
1612990200000|2021-02-10 20:50:00|1419.7|1419.2|1420.6|1420.1|1421.4|1420.9|1419.6|1419.1|1208
1612990500000|2021-02-10 20:55:00|1420.7|1420.2|1422.1|1421.6|1422.1|1421.6|1419.7|1419.2|6228
1612990800000|2021-02-10 21:00:00|1422.3|1421.3|1422.5|1421.5|1423.1|1422.1|1421.9|1420.9|834
1612991100000|2021-02-10 21:05:00|1422.6|1421.6|1422.9|1421.9|1423.3|1422.3|1422.4|1421.4|261
1612991400000|2021-02-10 21:10:00|1422.8|1421.8|1423.7|1422.7|1423.7|1422.7|1422.8|1421.8|212
1612991700000|2021-02-10 21:15:00|1423.6|1422.6|1423.3|1422.3|1424.2|1423.2|1423.3|1422.3|104
1612992000000|2021-02-10 21:20:00|1423.6|1422.6|1423.5|1422.5|1423.6|1422.6|1423.5|1422.5|6
1612992300000|2021-02-10 21:25:00|1424|1423|1424.3|1423.3|1424.5|1423.5|1424|1423|75
1612992600000|2021-02-10 21:30:00|1424.5|1423.5|1424.5|1423.5|1424.6|1423.6|1424.1|1423.1|28
1612992900000|2021-02-10 21:35:00|1423.9|1422.9|1423.9|1422.9|1423.9|1422.9|1423.9|1422.9|1
1612994100000|2021-02-10 21:55:00|1425.2|1424.2|1424.2|1423.2|1425.5|1424.5|1424.2|1423.2|48
1612996800000|2021-02-10 22:40:00|||||||||3
1612997700000|2021-02-10 22:55:00|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|2
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1420.3|1418.3|1421.4|1419.4|1419.9|1417.9|0
1612998300000|2021-02-10 23:05:00|1420.4|1418.4|1420.3|1418.3|1420.4|1418.4|1419.9|1417.9|0
1612998600000|2021-02-10 23:10:00|1420.4|1418.4|1420.3|1418.3|1420.4|1418.4|1420.1|1418.1|0
1612998900000|2021-02-10 23:15:00|1420.2|1418.2|1420.6|1418.6|1420.8|1418.8|1420|1418|0
1612999200000|2021-02-10 23:20:00|1420.7|1418.7|1421.1|1419.1|1421.4|1419.4|1420.5|1418.5|0
1612999500000|2021-02-10 23:25:00|1421.2|1419.2|1420.8|1418.8|1421.3|1419.3|1420.6|1418.6|0
1612999800000|2021-02-10 23:30:00|1420.9|1418.9|1420.7|1418.7|1421.1|1419.1|1420.4|1418.4|0
1613000100000|2021-02-10 23:35:00|1420.6|1418.6|1420.3|1418.3|1421|1419|1420.2|1418.2|0
1613000400000|2021-02-10 23:40:00|1420.4|1418.4|1420.5|1418.5|1420.6|1418.6|1420|1418|0
1613000700000|2021-02-10 23:45:00|1420.6|1418.6|1420.6|1418.6|1420.8|1418.8|1420.4|1418.4|0
1613001000000|2021-02-10 23:50:00|1420.7|1418.7|1420.4|1418.4|1420.7|1418.7|1420.4|1418.4|0
1613001300000|2021-02-10 23:55:00|1420.3|1418.3|1420.5|1418.5|1420.6|1418.6|1420.2|1418.2|0
1613001600000|2021-02-11 00:00:00|1420.4|1418.4|1420.3|1418.3|1420.5|1418.5|1420.3|1418.3|0
1613001900000|2021-02-11 00:05:00|1420.4|1418.4|1420.3|1418.3|1420.6|1418.6|1420|1418|0
1613002200000|2021-02-11 00:10:00|1420.2|1418.2|1420|1418|1420.3|1418.3|1420|1418|0
1613002500000|2021-02-11 00:15:00|1419.6|1417.6|1419.3|1417.3|1420|1418|1418.9|1416.9|0
1613002800000|2021-02-11 00:20:00|1419.1|1417.1|1418.8|1416.8|1419.4|1417.4|1418.6|1416.6|0
1613003100000|2021-02-11 00:25:00|1418.9|1416.9|1418.7|1416.7|1419.1|1417.1|1418.7|1416.7|0
1613003400000|2021-02-11 00:30:00|1418.8|1416.8|1417.8|1415.8|1419|1417|1417.8|1415.8|0
1613003700000|2021-02-11 00:35:00|1417.7|1415.7|1417.8|1415.8|1417.8|1415.8|1416.9|1414.9|0
1613004000000|2021-02-11 00:40:00|1417.9|1415.9|1417.7|1415.7|1418|1416|1417.5|1415.5|0
1613004300000|2021-02-11 00:45:00|1417.6|1415.6|1416.9|1414.9|1417.7|1415.7|1416.6|1414.6|0
1613004600000|2021-02-11 00:50:00|1416.7|1414.7|1415.9|1413.9|1417.1|1415.1|1415.7|1413.7|0
1613004900000|2021-02-11 00:55:00|1415.8|1413.8|1416.1|1414.1|1416.1|1414.1|1415.7|1413.7|0
1613005200000|2021-02-11 01:00:00|1416|1414|1419.6|1418.6|1420.8|1419.8|1416|1414|21
1613005500000|2021-02-11 01:05:00|1419.7|1418.7|1419.4|1418.4|1420.3|1419.3|1419.4|1418.4|85
1613005800000|2021-02-11 01:10:00|1419.7|1418.7|1419.6|1418.6|1419.7|1418.7|1419.3|1418.3|34
1613006100000|2021-02-11 01:15:00|1419.7|1418.7|1420.5|1419.5|1421|1420|1418.7|1417.7|79
1613006400000|2021-02-11 01:20:00|1420.7|1419.7|1419.9|1418.9|1420.7|1419.7|1419.8|1418.8|19
1613006700000|2021-02-11 01:25:00|1420.3|1419.3|1420.1|1419.1|1420.3|1419.3|1420|1419|7
1613007000000|2021-02-11 01:30:00|1420.6|1419.6|1419.7|1418.7|1420.6|1419.6|1419.7|1418.7|12
1613007300000|2021-02-11 01:35:00|1419.9|1418.9|1419|1418|1419.9|1418.9|1419|1418|15
1613007600000|2021-02-11 01:40:00|1418.9|1417.9|1417.6|1416.6|1418.9|1417.9|1417|1416|94
1613007900000|2021-02-11 01:45:00|1417.9|1416.9|1417.9|1416.9|1418.6|1417.6|1417.7|1416.7|25
1613008200000|2021-02-11 01:50:00|1418.2|1417.2|1418.4|1417.4|1418.4|1417.4|1417.5|1416.5|32
1613008500000|2021-02-11 01:55:00|1418.3|1417.3|1419.7|1418.7|1420|1419|1418.2|1417.2|35
1613008800000|2021-02-11 02:00:00|1419.8|1418.8|1420.3|1419.3|1420.4|1419.4|1419.3|1418.3|65
1613009100000|2021-02-11 02:05:00|1420.4|1419.4|1418.7|1417.7|1420.6|1419.6|1418.7|1417.7|55
1613009400000|2021-02-11 02:10:00|1418.4|1417.4|1418.4|1417.4|1418.6|1417.6|1418|1417|17
1613009700000|2021-02-11 02:15:00|1418.5|1417.5|1419.3|1418.3|1419.3|1418.3|1418.4|1417.4|21
1613010000000|2021-02-11 02:20:00|1419.2|1418.2|1419.8|1418.8|1419.9|1418.9|1419.2|1418.2|15
1613010300000|2021-02-11 02:25:00|1419.6|1418.6|1420.1|1419.1|1420.1|1419.1|1419.6|1418.6|43
1613010600000|2021-02-11 02:30:00|1420|1419|1420.8|1419.8|1420.8|1419.8|1420|1419|26
1613010900000|2021-02-11 02:35:00|1420.2|1419.2|1421.4|1420.4|1421.4|1420.4|1420|1419|18
1613011200000|2021-02-11 02:40:00|1421.7|1420.7|1421.7|1420.7|1422.1|1421.1|1421.4|1420.4|28
1613011500000|2021-02-11 02:45:00|1421.9|1420.9|1422.7|1421.7|1422.9|1421.9|1421.8|1420.8|21
1613011800000|2021-02-11 02:50:00|1422.6|1421.6|1423.3|1422.3|1423.8|1422.8|1422.6|1421.6|47
1613012100000|2021-02-11 02:55:00|1423|1422|1422.7|1421.7|1423.1|1422.1|1422.6|1421.6|17
1613012400000|2021-02-11 03:00:00|1422.9|1421.9|1422.3|1421.3|1422.9|1421.9|1422.3|1421.3|10
1613012700000|2021-02-11 03:05:00|1422.6|1421.6|1422.9|1421.9|1423.2|1422.2|1422.6|1421.6|32
1613013000000|2021-02-11 03:10:00|1422.7|1421.7|1423|1422|1423|1422|1422.4|1421.4|10
1613013300000|2021-02-11 03:15:00|1422.8|1421.8|1423.8|1422.8|1424.3|1423.3|1422.8|1421.8|24
1613013600000|2021-02-11 03:20:00|1424|1423|1424.3|1423.3|1424.3|1423.3|1423.7|1422.7|25
1613013900000|2021-02-11 03:25:00|1424.5|1423.5|1425.4|1424.4|1425.4|1424.4|1424.4|1423.4|46
1613014200000|2021-02-11 03:30:00|1425.3|1424.3|1425|1424|1425.3|1424.3|1424.6|1423.6|72
1613014500000|2021-02-11 03:35:00|1424.9|1423.9|1425.5|1424.5|1425.7|1424.7|1424.7|1423.7|21
1613014800000|2021-02-11 03:40:00|1425.4|1424.4|1425.6|1424.6|1425.9|1424.9|1425.4|1424.4|19
1613015100000|2021-02-11 03:45:00|1425.8|1424.8|1426.3|1425.3|1426.6|1425.6|1425.6|1424.6|38
1613015400000|2021-02-11 03:50:00|1426.5|1425.5|1427.1|1426.1|1427.3|1426.3|1426.5|1425.5|20
1613015700000|2021-02-11 03:55:00|1427.3|1426.3|1428|1427|1428|1427|1427.3|1426.3|65
1613016000000|2021-02-11 04:00:00|1428.2|1427.2|1427.6|1426.6|1428.6|1427.6|1427.5|1426.5|35
1613016300000|2021-02-11 04:05:00|1428|1427|1428|1427|1428.4|1427.4|1427.9|1426.9|35
1613016600000|2021-02-11 04:10:00|1427.7|1426.7|1427.9|1426.9|1427.9|1426.9|1427.7|1426.7|5
1613016900000|2021-02-11 04:15:00|1428|1427|1428.2|1427.2|1428.2|1427.2|1428|1427|5
1613017200000|2021-02-11 04:20:00|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1
1613017500000|2021-02-11 04:25:00|1428.7|1427.7|1429.7|1428.7|1429.8|1428.8|1428.7|1427.7|46
1613017800000|2021-02-11 04:30:00|1429.5|1428.5|1429.4|1428.4|1429.5|1428.5|1429.4|1428.4|4
1613018100000|2021-02-11 04:35:00|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|4
1613018400000|2021-02-11 04:40:00|1429.6|1428.6|1429.7|1428.7|1429.8|1428.8|1429.6|1428.6|11
1613018700000|2021-02-11 04:45:00|||||||||1
1613019000000|2021-02-11 04:50:00|1430.1|1429.1|1430.6|1429.6|1430.6|1429.6|1430.1|1429.1|10
1613019300000|2021-02-11 04:55:00|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|2
1613019600000|2021-02-11 05:00:00|1430.1|1429.1|1430.1|1429.1|1430.1|1429.1|1430.1|1429.1|4
1613019900000|2021-02-11 05:05:00|1430.2|1429.2|1429.8|1428.8|1430.2|1429.2|1429.7|1428.7|6
1613020500000|2021-02-11 05:15:00|1429.4|1428.4|1429.7|1428.7|1429.7|1428.7|1429.4|1428.4|4
1613020800000|2021-02-11 05:20:00|1429.4|1428.4|1429.3|1428.3|1429.4|1428.4|1429.2|1428.2|3
1613021100000|2021-02-11 05:25:00|1429.5|1428.5|1429.8|1428.8|1429.8|1428.8|1429.5|1428.5|8
1613021400000|2021-02-11 05:30:00|1429.3|1428.3|1429.3|1428.3|1429.3|1428.3|1429.3|1428.3|1
1613022000000|2021-02-11 05:40:00|1429.2|1428.2|1429.2|1428.2|1429.2|1428.2|1429.2|1428.2|3
1613022600000|2021-02-11 05:50:00|1429.4|1428.4|1429.4|1428.4|1429.4|1428.4|1429.4|1428.4|4
1613025000000|2021-02-11 06:30:00|1430.2|1429.2|1430.2|1429.2|1430.2|1429.2|1430.2|1429.2|1
1613025300000|2021-02-11 06:35:00|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|2
1613025600000|2021-02-11 06:40:00|1430.2|1429.2|1430.3|1429.3|1430.3|1429.3|1430|1429|8
1613025900000|2021-02-11 06:45:00|1430|1429|1430|1429|1430|1429|1430|1429|2
1613026200000|2021-02-11 06:50:00|1430.1|1429.1|1430.2|1429.2|1430.2|1429.2|1429.8|1428.8|12
1613026500000|2021-02-11 06:55:00|||||||||5
1613026800000|2021-02-11 07:00:00|1430.5|1429.5|1430.7|1429.7|1430.7|1429.7|1430.2|1429.2|14
1613027100000|2021-02-11 07:05:00|1431.6|1430.6|1432.2|1431.2|1432.2|1431.2|1431.5|1430.5|54
1613027400000|2021-02-11 07:10:00|1432|1431|1432.1|1431.1|1432.3|1431.3|1431.8|1430.8|12
1613027700000|2021-02-11 07:15:00|1432.2|1431.2|1432.3|1431.3|1432.5|1431.5|1432.2|1431.2|11
1613028000000|2021-02-11 07:20:00|1432|1431|1431.1|1430.1|1432.3|1431.3|1431.1|1430.1|26
1613028300000|2021-02-11 07:25:00|1431|1430|1429.9|1428.9|1431|1430|1429.8|1428.8|81
1613028600000|2021-02-11 07:30:00|1429.7|1428.7|1429.2|1428.2|1429.7|1428.7|1429|1428|47
1613029500000|2021-02-11 07:45:00|1430|1429|1429.1|1428.1|1430|1429|1429.1|1428.1|18
1613029800000|2021-02-11 07:50:00|1429.2|1428.2|1429.2|1428.2|1429.5|1428.5|1429.2|1428.2|9
1613030100000|2021-02-11 07:55:00|1429.8|1428.8|1429.8|1428.8|1429.8|1428.8|1429.8|1428.8|1
1613030400000|2021-02-11 08:00:00|1430.1|1429.1|1429.9|1428.9|1430.7|1429.7|1429.6|1428.6|70
1613030700000|2021-02-11 08:05:00|1430|1429|1431|1430|1431.4|1430.4|1430|1429|367
1613031000000|2021-02-11 08:10:00|1431.1|1430.1|1429.8|1428.8|1431.4|1430.4|1429.5|1428.5|328
1613031300000|2021-02-11 08:15:00|1429.6|1428.6|1431.2|1430.2|1431.2|1430.2|1429.6|1428.6|275
1613031600000|2021-02-11 08:20:00|1431.1|1430.1|1431.1|1430.1|1431.3|1430.3|1430.2|1429.2|121
1613031900000|2021-02-11 08:25:00|1431.2|1430.2|1432|1431|1432|1431|1431.2|1430.2|143
1613032200000|2021-02-11 08:30:00|1431.9|1430.9|1431.4|1430.4|1432.5|1431.5|1431.2|1430.2|156
1613032500000|2021-02-11 08:35:00|1431.2|1430.2|1431.5|1430.5|1431.9|1430.9|1431.2|1430.2|88
1613032800000|2021-02-11 08:40:00|1431.3|1430.3|1432.1|1431.1|1432.2|1431.2|1430.8|1429.8|109
1613033100000|2021-02-11 08:45:00|1432.2|1431.2|1432.2|1431.2|1432.7|1431.7|1432|1431|529
1613033400000|2021-02-11 08:50:00|1432.1|1431.1|1433.3|1432.3|1433.4|1432.4|1432.1|1431.1|133
1613033700000|2021-02-11 08:55:00|1433.1|1432.1|1432.4|1431.4|1433.1|1432.1|1432.4|1431.4|73
1613034000000|2021-02-11 09:00:00|1432.3|1431.3|1431.7|1430.7|1432.3|1431.3|1431.7|1430.7|77
1613034300000|2021-02-11 09:05:00|1431.8|1430.8|1432.4|1431.4|1432.4|1431.4|1431.7|1430.7|35
1613034600000|2021-02-11 09:10:00|1432.2|1431.2|1432|1431|1432.3|1431.3|1432|1431|32
1613034900000|2021-02-11 09:15:00|1432.1|1431.1|1432.3|1431.3|1432.4|1431.4|1432|1431|31
1613035200000|2021-02-11 09:20:00|1432.6|1431.6|1432.9|1431.9|1433.1|1432.1|1432.6|1431.6|134
1613035500000|2021-02-11 09:25:00|1432.7|1431.7|1432.3|1431.3|1433|1432|1432.1|1431.1|44
1613035800000|2021-02-11 09:30:00|1432|1431|1432.1|1431.1|1432.3|1431.3|1432|1431|87
1613036100000|2021-02-11 09:35:00|1432.2|1431.2|1432.2|1431.2|1432.3|1431.3|1432.2|1431.2|43
1613036400000|2021-02-11 09:40:00|1432|1431|1432.7|1431.7|1432.7|1431.7|1432|1431|45
1613036700000|2021-02-11 09:45:00|1432.6|1431.6|1432.5|1431.5|1433|1432|1432.2|1431.2|142
1613037000000|2021-02-11 09:50:00|1432.8|1431.8|1432.5|1431.5|1432.8|1431.8|1432.5|1431.5|25
1613037300000|2021-02-11 09:55:00|1432.7|1431.7|1432.3|1431.3|1432.7|1431.7|1432|1431|37
1613037600000|2021-02-11 10:00:00|1432.4|1431.4|1432.7|1431.7|1432.7|1431.7|1432.2|1431.2|74
1613037900000|2021-02-11 10:05:00|1432.5|1431.5|1432.5|1431.5|1432.7|1431.7|1432.5|1431.5|7
1613038200000|2021-02-11 10:10:00|1432.1|1431.1|1432.1|1431.1|1432.1|1431.1|1432.1|1431.1|4
1613038500000|2021-02-11 10:15:00|1432.3|1431.3|1432.1|1431.1|1432.3|1431.3|1432.1|1431.1|7
1613038800000|2021-02-11 10:20:00|1432.5|1431.5|1432.4|1431.4|1432.6|1431.6|1432.4|1431.4|19
1613039100000|2021-02-11 10:25:00|1432.6|1431.6|1432.1|1431.1|1432.6|1431.6|1432.1|1431.1|9
1613039400000|2021-02-11 10:30:00|1432.3|1431.3|1432.3|1431.3|1432.5|1431.5|1432.2|1431.2|55
1613039700000|2021-02-11 10:35:00|1432.2|1431.2|1431.9|1430.9|1432.2|1431.2|1431.6|1430.6|257
1613040000000|2021-02-11 10:40:00|1431.8|1430.8|1431.5|1430.5|1432|1431|1431.4|1430.4|85
1613040300000|2021-02-11 10:45:00|1431.6|1430.6|1430.7|1429.7|1431.7|1430.7|1430.7|1429.7|126
1613040600000|2021-02-11 10:50:00|1430.6|1429.6|1430.7|1429.7|1430.8|1429.8|1430.6|1429.6|69
1613040900000|2021-02-11 10:55:00|1430.8|1429.8|1430.9|1429.9|1431.3|1430.3|1430.8|1429.8|86
1613041200000|2021-02-11 11:00:00|1430.8|1429.8|1431.2|1430.2|1431.2|1430.2|1430.8|1429.8|27
1613041500000|2021-02-11 11:05:00|1431.1|1430.1|1431.5|1430.5|1431.6|1430.6|1431.1|1430.1|42
1613041800000|2021-02-11 11:10:00|1431.6|1430.6|1431.9|1430.9|1432|1431|1431.6|1430.6|89
1613042100000|2021-02-11 11:15:00|1432|1431|1432.5|1431.5|1432.5|1431.5|1432|1431|54
1613042400000|2021-02-11 11:20:00|1432.3|1431.3|1432.9|1431.9|1432.9|1431.9|1432.3|1431.3|60
1613042700000|2021-02-11 11:25:00|1433|1432|1432.7|1431.7|1433.4|1432.4|1432.7|1431.7|57
1613043000000|2021-02-11 11:30:00|1432.8|1431.8|1432.6|1431.6|1433|1432|1432.5|1431.5|42
1613043300000|2021-02-11 11:35:00|1432.5|1431.5|1432.6|1431.6|1432.7|1431.7|1432.5|1431.5|39
1613043600000|2021-02-11 11:40:00|1432.7|1431.7|1432.5|1431.5|1432.8|1431.8|1432.4|1431.4|27
1613043900000|2021-02-11 11:45:00|1432.3|1431.3|1432.4|1431.4|1432.4|1431.4|1432.1|1431.1|41
1613044200000|2021-02-11 11:50:00|1432.5|1431.5|1432|1431|1432.5|1431.5|1431.8|1430.8|82
1613044500000|2021-02-11 11:55:00|1432.1|1431.1|1431.9|1430.9|1432.3|1431.3|1431.8|1430.8|14
1613044800000|2021-02-11 12:00:00|1432|1431|1431.7|1430.7|1432|1431|1431.5|1430.5|36
1613045100000|2021-02-11 12:05:00|1431.9|1430.9|1431.3|1430.3|1431.9|1430.9|1431.3|1430.3|47
1613045400000|2021-02-11 12:10:00|1431.4|1430.4|1431.5|1430.5|1431.5|1430.5|1431.2|1430.2|11
1613045700000|2021-02-11 12:15:00|1431.7|1430.7|1431.8|1430.8|1431.8|1430.8|1431.7|1430.7|4
1613046000000|2021-02-11 12:20:00|1432|1431|1431.7|1430.7|1432.1|1431.1|1431.7|1430.7|82
1613046300000|2021-02-11 12:25:00|1431.8|1430.8|1431.9|1430.9|1431.9|1430.9|1431.5|1430.5|160
1613046600000|2021-02-11 12:30:00|1432.2|1431.2|1432.5|1431.5|1432.7|1431.7|1432.2|1431.2|143
1613046900000|2021-02-11 12:35:00|1432.6|1431.6|1432.5|1431.5|1432.7|1431.7|1432.4|1431.4|15
1613047200000|2021-02-11 12:40:00|1432.6|1431.6|1432|1431|1432.7|1431.7|1431.9|1430.9|17
1613047500000|2021-02-11 12:45:00|1432.1|1431.1|1432.4|1431.4|1432.4|1431.4|1432.1|1431.1|17
1613047800000|2021-02-11 12:50:00|1432.2|1431.2|1432.4|1431.4|1432.4|1431.4|1432.2|1431.2|3
1613048100000|2021-02-11 12:55:00|1432.2|1431.2|1432.5|1431.5|1432.5|1431.5|1432.1|1431.1|13
1613048400000|2021-02-11 13:00:00|1432.7|1431.7|1433.2|1432.2|1433.4|1432.4|1432.7|1431.7|120
1613048700000|2021-02-11 13:05:00|1433.4|1432.4|1434.3|1433.3|1434.3|1433.3|1433.4|1432.4|96
1613049000000|2021-02-11 13:10:00|1434.2|1433.2|1434.5|1433.5|1434.5|1433.5|1434.1|1433.1|214
1613049300000|2021-02-11 13:15:00|1434.6|1433.6|1435.6|1434.6|1435.6|1434.6|1434.6|1433.6|309
1613049600000|2021-02-11 13:20:00|1435.7|1434.7|1435.5|1434.5|1435.7|1434.7|1435.2|1434.2|182
1613049900000|2021-02-11 13:25:00|1435.6|1434.6|1435.5|1434.5|1435.6|1434.6|1435.1|1434.1|74
1613050200000|2021-02-11 13:30:00|1435.4|1434.4|1434.9|1433.9|1435.6|1434.6|1434.7|1433.7|189
1613050500000|2021-02-11 13:35:00|1434.8|1433.8|1434.4|1433.4|1435|1434|1434.4|1433.4|104
1613050800000|2021-02-11 13:40:00|1434.3|1433.3|1435|1434|1435.2|1434.2|1434.3|1433.3|47
1613051100000|2021-02-11 13:45:00|1434.8|1433.8|1435|1434|1435.1|1434.1|1434.5|1433.5|46
1613051400000|2021-02-11 13:50:00|1434.9|1433.9|1434|1433|1435|1434|1434|1433|44
1613051700000|2021-02-11 13:55:00|1434.1|1433.1|1434|1433|1434.4|1433.4|1434|1433|112
1613052000000|2021-02-11 14:00:00|1433.9|1432.9|1433.7|1432.7|1434.3|1433.3|1433.7|1432.7|315
1613052300000|2021-02-11 14:05:00|1433.6|1432.6|1433.4|1432.4|1433.9|1432.9|1433.4|1432.4|125
1613052600000|2021-02-11 14:10:00|1433.5|1432.5|1433.5|1432.5|1434|1433|1433.3|1432.3|96
1613052900000|2021-02-11 14:15:00|1433.6|1432.6|1433.4|1432.4|1433.9|1432.9|1433.1|1432.1|104
1613053200000|2021-02-11 14:20:00|1433.3|1432.3|1433.8|1432.8|1433.8|1432.8|1432.9|1431.9|268
1613053500000|2021-02-11 14:25:00|1433.9|1432.9|1434.7|1433.7|1435.1|1434.1|1433.9|1432.9|262
1613053800000|2021-02-11 14:30:00|1434.4|1433.9|1435.5|1435|1436.8|1436.3|1433.7|1433.2|2509
1613054100000|2021-02-11 14:35:00|1435.3|1434.8|1437.7|1437.2|1437.9|1437.4|1433.4|1432.9|1991
1613054400000|2021-02-11 14:40:00|1437.8|1437.3|1437.7|1437.2|1438.2|1437.7|1436.9|1436.4|799
1613054700000|2021-02-11 14:45:00|1437.6|1437.1|1439.3|1438.8|1440.5|1440|1437.6|1437.1|1561
1613055000000|2021-02-11 14:50:00|1439.4|1438.9|1434.3|1433.8|1439.4|1438.9|1434.2|1433.7|1810
1613055300000|2021-02-11 14:55:00|1434.4|1433.9|1436.5|1436|1438.4|1437.9|1434.4|1433.9|1377
1613055600000|2021-02-11 15:00:00|1436.4|1435.9|1438.9|1438.4|1439|1438.5|1436.2|1435.7|624
1613055900000|2021-02-11 15:05:00|1439.2|1438.7|1437.5|1437|1439.3|1438.8|1436.7|1436.2|882
1613056200000|2021-02-11 15:10:00|1437.4|1436.9|1438.8|1438.3|1438.9|1438.4|1437.1|1436.6|719
1613056500000|2021-02-11 15:15:00|1438.9|1438.4|1437.5|1437|1439.1|1438.6|1436.2|1435.7|1253
1613056800000|2021-02-11 15:20:00|1437.4|1436.9|1438.1|1437.6|1438.8|1438.3|1437.3|1436.8|723
1613057100000|2021-02-11 15:25:00|1438.2|1437.7|1439.3|1438.8|1439.4|1438.9|1436.4|1435.9|840
1613057400000|2021-02-11 15:30:00|1439.4|1438.9|1439|1438.5|1439.4|1438.9|1438.1|1437.6|726
1613057700000|2021-02-11 15:35:00|1438.8|1438.3|1439|1438.5|1439.7|1439.2|1438.7|1438.2|954
1613058000000|2021-02-11 15:40:00|1439.1|1438.6|1440.4|1439.9|1440.4|1439.9|1439.1|1438.6|537
1613058300000|2021-02-11 15:45:00|1440.6|1440.1|1440.7|1440.2|1441.4|1440.9|1440.2|1439.7|1246
1613058600000|2021-02-11 15:50:00|1440.9|1440.4|1440.9|1440.4|1441.9|1441.4|1440.3|1439.8|742
1613058900000|2021-02-11 15:55:00|1440.8|1440.3|1440.9|1440.4|1442.1|1441.6|1440.5|1440|1503
1613059200000|2021-02-11 16:00:00|1440.8|1440.3|1441|1440.5|1441.9|1441.4|1439.8|1439.3|747
1613059500000|2021-02-11 16:05:00|1440.8|1440.3|1440.4|1439.9|1441.1|1440.6|1439.8|1439.3|611
1613059800000|2021-02-11 16:10:00|1440.5|1440|1440|1439.5|1440.5|1440|1439.3|1438.8|471
1613060100000|2021-02-11 16:15:00|1440.1|1439.6|1439.7|1439.2|1440.3|1439.8|1439.7|1439.2|795
1613060400000|2021-02-11 16:20:00|1439.6|1439.1|1440.3|1439.8|1440.4|1439.9|1439.1|1438.6|441
1613060700000|2021-02-11 16:25:00|1440.4|1439.9|1440.4|1439.9|1440.9|1440.4|1440.2|1439.7|573
1613061000000|2021-02-11 16:30:00|1440.3|1439.8|1441.6|1441.1|1441.7|1441.2|1440.3|1439.8|1676
1613061300000|2021-02-11 16:35:00|1441.8|1441.3|1442.4|1441.9|1442.8|1442.3|1441.5|1441|550
1613061600000|2021-02-11 16:40:00|1442.5|1442|1442.2|1441.7|1442.5|1442|1442|1441.5|501
1613061900000|2021-02-11 16:45:00|1442.3|1441.8|1442|1441.5|1442.4|1441.9|1441.3|1440.8|726
1613062200000|2021-02-11 16:50:00|1441.9|1441.4|1440.3|1439.8|1442.1|1441.6|1440.2|1439.7|713
1613062500000|2021-02-11 16:55:00|1440.2|1439.7|1441.6|1441.1|1441.7|1441.2|1439.8|1439.3|630
1613062800000|2021-02-11 17:00:00|1441.5|1441|1443|1442.5|1443|1442.5|1441.4|1440.9|461
1613063100000|2021-02-11 17:05:00|1443.1|1442.6|1441.2|1440.7|1443.1|1442.6|1440.9|1440.4|538
1613063400000|2021-02-11 17:10:00|1441.1|1440.6|1441.2|1440.7|1442.1|1441.6|1440.9|1440.4|623
1613063700000|2021-02-11 17:15:00|1441.1|1440.6|1436.2|1435.7|1441.1|1440.6|1436.2|1435.7|1105
1613064000000|2021-02-11 17:20:00|1436.1|1435.6|1436|1435.5|1437.2|1436.7|1435.9|1435.4|697
1613064300000|2021-02-11 17:25:00|1435.9|1435.4|1433|1432.5|1436|1435.5|1432.7|1432.2|1369
1613064600000|2021-02-11 17:30:00|1433.1|1432.6|1433.7|1433.2|1435.3|1434.8|1432.9|1432.4|1722
1613064900000|2021-02-11 17:35:00|1433.8|1433.3|1435.2|1434.7|1435.3|1434.8|1433.7|1433.2|789
1613065200000|2021-02-11 17:40:00|1435.3|1434.8|1433.7|1433.2|1435.8|1435.3|1433.6|1433.1|691
1613065500000|2021-02-11 17:45:00|1433.8|1433.3|1435.7|1435.2|1435.8|1435.3|1431.9|1431.4|616
1613065800000|2021-02-11 17:50:00|1436|1435.5|1436.1|1435.6|1436.2|1435.7|1434.6|1434.1|347
1613066100000|2021-02-11 17:55:00|1436|1435.5|1437.8|1437.3|1437.8|1437.3|1435.8|1435.3|250
1613066400000|2021-02-11 18:00:00|1437.7|1437.2|1437.5|1437|1437.8|1437.3|1436.9|1436.4|276
1613066700000|2021-02-11 18:05:00|1437.4|1436.9|1436.9|1436.4|1437.7|1437.2|1436.4|1435.9|268
1613067000000|2021-02-11 18:10:00|1436.7|1436.2|1439.1|1438.6|1439.2|1438.7|1436.3|1435.8|734
1613067300000|2021-02-11 18:15:00|1439|1438.5|1439.1|1438.6|1439.1|1438.6|1438.5|1438|150
1613067600000|2021-02-11 18:20:00|1439.2|1438.7|1440.4|1439.9|1440.4|1439.9|1439|1438.5|310
1613067900000|2021-02-11 18:25:00|1440.3|1439.8|1438.9|1438.4|1440.3|1439.8|1438.9|1438.4|374
1613068200000|2021-02-11 18:30:00|1438.8|1438.3|1439.2|1438.7|1439.4|1438.9|1438.3|1437.8|295
1613068500000|2021-02-11 18:35:00|1439.3|1438.8|1439.6|1439.1|1440|1439.5|1439|1438.5|228
1613068800000|2021-02-11 18:40:00|1439.7|1439.2|1439.5|1439|1440|1439.5|1439.5|1439|195
1613069100000|2021-02-11 18:45:00|1439.6|1439.1|1439.7|1439.2|1439.7|1439.2|1438.3|1437.8|176
1613069400000|2021-02-11 18:50:00|1439.8|1439.3|1439.3|1438.8|1440.1|1439.6|1439.3|1438.8|264
1613069700000|2021-02-11 18:55:00|1439.4|1438.9|1438.9|1438.4|1439.8|1439.3|1438.9|1438.4|174
1613070000000|2021-02-11 19:00:00|1439|1438.5|1436.2|1435.7|1439.1|1438.6|1436.2|1435.7|628
1613070300000|2021-02-11 19:05:00|1436|1435.5|1436.6|1436.1|1437.2|1436.7|1435.9|1435.4|532
1613070600000|2021-02-11 19:10:00|1436.5|1436|1435.6|1435.1|1436.5|1436|1435.1|1434.6|997
1613070900000|2021-02-11 19:15:00|1435.7|1435.2|1436.5|1436|1436.6|1436.1|1435.7|1435.2|219
1613071200000|2021-02-11 19:20:00|1436.6|1436.1|1436|1435.5|1436.8|1436.3|1435.1|1434.6|691
1613071500000|2021-02-11 19:25:00|1436.3|1435.8|1436|1435.5|1436.5|1436|1435.6|1435.1|1000
1613071800000|2021-02-11 19:30:00|1435.9|1435.4|1436.3|1435.8|1436.7|1436.2|1435.8|1435.3|397
1613072100000|2021-02-11 19:35:00|1436.2|1435.7|1435.3|1434.8|1436.2|1435.7|1435|1434.5|906
1613072400000|2021-02-11 19:40:00|1435.4|1434.9|1436.2|1435.7|1436.4|1435.9|1435.1|1434.6|636
1613072700000|2021-02-11 19:45:00|1436.5|1436|1436.2|1435.7|1436.5|1436|1435.8|1435.3|622
1613073000000|2021-02-11 19:50:00|1436|1435.5|1436.2|1435.7|1436.2|1435.7|1435.6|1435.1|569
1613073300000|2021-02-11 19:55:00|1436.3|1435.8|1436.4|1435.9|1436.6|1436.1|1435.7|1435.2|440
1613073600000|2021-02-11 20:00:00|1436.5|1436|1436.3|1435.8|1436.6|1436.1|1435.9|1435.4|254
1613073900000|2021-02-11 20:05:00|1436.5|1436|1436.9|1436.4|1437.1|1436.6|1436.3|1435.8|384
1613074200000|2021-02-11 20:10:00|1436.8|1436.3|1436.6|1436.1|1437.1|1436.6|1436.4|1435.9|590
1613074500000|2021-02-11 20:15:00|1436.5|1436|1435.5|1435|1436.5|1436|1435.5|1435|283
1613074800000|2021-02-11 20:20:00|1435.6|1435.1|1437|1436.5|1437|1436.5|1435.6|1435.1|591
1613075100000|2021-02-11 20:25:00|1436.8|1436.3|1436.4|1435.9|1436.9|1436.4|1436.2|1435.7|389
1613075400000|2021-02-11 20:30:00|1436.5|1436|1436.7|1436.2|1437|1436.5|1436.4|1435.9|302
1613075700000|2021-02-11 20:35:00|1436.8|1436.3|1436|1435.5|1436.8|1436.3|1436|1435.5|105
1613076000000|2021-02-11 20:40:00|1436.1|1435.6|1436|1435.5|1436.6|1436.1|1435.9|1435.4|265
1613076300000|2021-02-11 20:45:00|1436.1|1435.6|1436.7|1436.2|1436.9|1436.4|1435.9|1435.4|561
1613076600000|2021-02-11 20:50:00|1436.6|1436.1|1436.8|1436.3|1436.8|1436.3|1435.9|1435.4|354
1613076900000|2021-02-11 20:55:00|1436.7|1436.2|1436.7|1436.2|1437.1|1436.6|1435.8|1435.3|5189
1613077200000|2021-02-11 21:00:00|1437|1436|1435.9|1434.9|1437|1436|1435.6|1434.6|759
1613077500000|2021-02-11 21:05:00|1436.1|1435.1|1436|1435|1436.4|1435.4|1435.5|1434.5|139
1613077800000|2021-02-11 21:10:00|1436.1|1435.1|1436.9|1435.9|1437|1436|1436.1|1435.1|74
1613078100000|2021-02-11 21:15:00|1437.4|1436.4|1436.9|1435.9|1437.5|1436.5|1436.9|1435.9|7
1613078700000|2021-02-11 21:25:00|1437.6|1436.6|1437.5|1436.5|1437.6|1436.6|1437.2|1436.2|33
1613079000000|2021-02-11 21:30:00|1437.7|1436.7|1437.4|1436.4|1437.7|1436.7|1437.4|1436.4|9
1613080200000|2021-02-11 21:50:00|1436.9|1435.9|1436.9|1435.9|1436.9|1435.9|1436.9|1435.9|3
1613080500000|2021-02-11 21:55:00|1437.4|1436.4|1437.8|1436.8|1437.8|1436.8|1437.4|1436.4|31
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1438|1436|1438.6|1436.6|1437.6|1435.6|0
1613084700000|2021-02-11 23:05:00|1438.1|1436.1|1438.6|1436.6|1439|1437|1438|1436|0
1613085000000|2021-02-11 23:10:00|1438.7|1436.7|1439|1437|1439|1437|1438.3|1436.3|0
1613085300000|2021-02-11 23:15:00|1439.1|1437.1|1439.2|1437.2|1439.2|1437.2|1439|1437|0
1613085600000|2021-02-11 23:20:00|1439.3|1437.3|1439.3|1437.3|1439.4|1437.4|1439.2|1437.2|0
1613085900000|2021-02-11 23:25:00|1439.2|1437.2|1439|1437|1439.2|1437.2|1438.9|1436.9|0
1613086200000|2021-02-11 23:30:00|1439.1|1437.1|1438.9|1436.9|1439.2|1437.2|1438.9|1436.9|0
1613086500000|2021-02-11 23:35:00|1438.8|1436.8|1439.2|1437.2|1439.3|1437.3|1438.7|1436.7|0
1613086800000|2021-02-11 23:40:00|1439.1|1437.1|1439.3|1437.3|1439.3|1437.3|1439.1|1437.1|0
1613087100000|2021-02-11 23:45:00|1439.2|1437.2|1439.7|1437.7|1439.8|1437.8|1439.2|1437.2|0
1613087400000|2021-02-11 23:50:00|1439.8|1437.8|1439.8|1437.8|1439.9|1437.9|1439.6|1437.6|0
1613087700000|2021-02-11 23:55:00|1439.9|1437.9|1440.5|1438.5|1440.5|1438.5|1439.8|1437.8|0
1613088000000|2021-02-12 00:00:00|1440.6|1438.6|1440.6|1438.6|1440.6|1438.6|1440.3|1438.3|0
1613088300000|2021-02-12 00:05:00|1440.5|1438.5|1441.3|1439.3|1441.3|1439.3|1440.3|1438.3|0
1613088600000|2021-02-12 00:10:00|1441.2|1439.2|1441.2|1439.2|1441.6|1439.6|1441|1439|0
1613088900000|2021-02-12 00:15:00|1441.1|1439.1|1440.5|1438.5|1441.1|1439.1|1440.4|1438.4|0
1613089200000|2021-02-12 00:20:00|1440.6|1438.6|1440.4|1438.4|1440.6|1438.6|1440.1|1438.1|0
1613089500000|2021-02-12 00:25:00|1440.5|1438.5|1440|1438|1440.6|1438.6|1439.9|1437.9|0
1613089800000|2021-02-12 00:30:00|1439.9|1437.9|1439.9|1437.9|1440.2|1438.2|1439.8|1437.8|0
1613090100000|2021-02-12 00:35:00|1440|1438|1440.1|1438.1|1440.2|1438.2|1440|1438|0
1613090400000|2021-02-12 00:40:00|1440.2|1438.2|1440.2|1438.2|1440.3|1438.3|1440.1|1438.1|0
1613090700000|2021-02-12 00:45:00|1440.1|1438.1|1439.8|1437.8|1440.1|1438.1|1439.7|1437.7|0
1613091000000|2021-02-12 00:50:00|1439.7|1437.7|1439|1437|1439.7|1437.7|1438.9|1436.9|0
1613091300000|2021-02-12 00:55:00|1438.9|1436.9|1439.4|1437.4|1439.4|1437.4|1438.9|1436.9|0
1613091600000|2021-02-12 01:00:00|1439.5|1437.5|1436.6|1435.6|1439.5|1437.5|1436.1|1435.1|16
1613091900000|2021-02-12 01:05:00|1437.5|1436.5|1437|1436|1437.5|1436.5|1437|1436|10
1613092200000|2021-02-12 01:10:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|7
1613092500000|2021-02-12 01:15:00|1436.6|1435.6|1436.6|1435.6|1436.9|1435.9|1436.6|1435.6|11
1613092800000|2021-02-12 01:20:00|1436.7|1435.7|1436.5|1435.5|1436.8|1435.8|1436.5|1435.5|6
1613093100000|2021-02-12 01:25:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|5
1613093400000|2021-02-12 01:30:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.2|1435.2|19
1613093700000|2021-02-12 01:35:00|1436.4|1435.4|1436.3|1435.3|1436.4|1435.4|1436.3|1435.3|6
1613094300000|2021-02-12 01:45:00|1436|1435|1436|1435|1436|1435|1436|1435|2
1613094600000|2021-02-12 01:50:00|1435.7|1434.7|1436.2|1435.2|1436.2|1435.2|1435.7|1434.7|10
1613094900000|2021-02-12 01:55:00|1436.3|1435.3|1436.1|1435.1|1436.4|1435.4|1436|1435|8
1613095200000|2021-02-12 02:00:00|1436.2|1435.2|1436.1|1435.1|1436.2|1435.2|1436.1|1435.1|3
1613096100000|2021-02-12 02:15:00|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1435.8|1434.8|3
1613096400000|2021-02-12 02:20:00|1435.7|1434.7|1436.1|1435.1|1436.1|1435.1|1435.3|1434.3|45
1613096700000|2021-02-12 02:25:00|||||||||1
1613097000000|2021-02-12 02:30:00|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1
1613098500000|2021-02-12 02:55:00|1434.5|1433.5|1434.8|1433.8|1434.8|1433.8|1434.5|1433.5|10
1613099400000|2021-02-12 03:10:00|||||||||2
1613100300000|2021-02-12 03:25:00|1434.9|1433.9|1434.9|1433.9|1434.9|1433.9|1434.9|1433.9|1
1613101200000|2021-02-12 03:40:00|1435.2|1434.2|1435|1434|1435.2|1434.2|1435|1434|3
1613101500000|2021-02-12 03:45:00|1435.8|1434.8|1436.4|1435.4|1436.4|1435.4|1435.8|1434.8|6
1613101800000|2021-02-12 03:50:00|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1
1613102100000|2021-02-12 03:55:00|1435.7|1434.7|1435.7|1434.7|1435.7|1434.7|1435.7|1434.7|1
1613102400000|2021-02-12 04:00:00|1435.9|1434.9|1436.5|1435.5|1436.5|1435.5|1435.9|1434.9|5
1613102700000|2021-02-12 04:05:00|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1
1613103300000|2021-02-12 04:15:00|1436.1|1435.1|1436.1|1435.1|1436.1|1435.1|1436.1|1435.1|1
1613103600000|2021-02-12 04:20:00|1436|1435|1435.6|1434.6|1436|1435|1435.6|1434.6|2
1613104500000|2021-02-12 04:35:00|||||||||1
1613104800000|2021-02-12 04:40:00|1435.9|1434.9|1435.8|1434.8|1435.9|1434.9|1435.8|1434.8|2
1613105100000|2021-02-12 04:45:00|1435.6|1434.6|1435.6|1434.6|1435.6|1434.6|1435.6|1434.6|1
1613106900000|2021-02-12 05:15:00|1436.4|1435.4|1436.1|1435.1|1436.4|1435.4|1436.1|1435.1|10
1613107200000|2021-02-12 05:20:00|1436.3|1435.3|1436.3|1435.3|1436.6|1435.6|1436.3|1435.3|8
1613107500000|2021-02-12 05:25:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1
1613107800000|2021-02-12 05:30:00|1436.6|1435.6|1436.6|1435.6|1436.6|1435.6|1436.6|1435.6|1
1613108700000|2021-02-12 05:45:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|3
1613109300000|2021-02-12 05:55:00|1436.8|1435.8|1436.9|1435.9|1437|1436|1436.8|1435.8|8
1613109600000|2021-02-12 06:00:00|1436.8|1435.8|1436.3|1435.3|1436.8|1435.8|1436.3|1435.3|10
1613109900000|2021-02-12 06:05:00|1436.2|1435.2|1435.6|1434.6|1436.2|1435.2|1435.6|1434.6|8
1613110200000|2021-02-12 06:10:00|1435.3|1434.3|1435.1|1434.1|1435.3|1434.3|1435.1|1434.1|11
1613110500000|2021-02-12 06:15:00|1434.9|1433.9|1434.8|1433.8|1434.9|1433.9|1434.8|1433.8|6
1613110800000|2021-02-12 06:20:00|1435.1|1434.1|1435|1434|1435.1|1434.1|1435|1434|6
1613111100000|2021-02-12 06:25:00|1435.3|1434.3|1435.3|1434.3|1435.3|1434.3|1434.8|1433.8|24
1613111400000|2021-02-12 06:30:00|1435.1|1434.1|1435.1|1434.1|1435.1|1434.1|1435.1|1434.1|5
1613111700000|2021-02-12 06:35:00|1434.6|1433.6|1434.9|1433.9|1434.9|1433.9|1434.6|1433.6|3
1613112000000|2021-02-12 06:40:00|1434.5|1433.5|1434.4|1433.4|1434.6|1433.6|1434.4|1433.4|10
1613112300000|2021-02-12 06:45:00|1434.9|1433.9|1434.6|1433.6|1434.9|1433.9|1434.6|1433.6|4
1613112600000|2021-02-12 06:50:00|1434.5|1433.5|1434.9|1433.9|1434.9|1433.9|1434.5|1433.5|6
1613112900000|2021-02-12 06:55:00|1435.1|1434.1|1434.7|1433.7|1435.1|1434.1|1434.7|1433.7|5
1613113200000|2021-02-12 07:00:00|1434.4|1433.4|1432.7|1431.7|1434.4|1433.4|1432.7|1431.7|24
1613113500000|2021-02-12 07:05:00|1432.9|1431.9|1434.2|1433.2|1434.2|1433.2|1432.9|1431.9|22
1613113800000|2021-02-12 07:10:00|1433.8|1432.8|1433.5|1432.5|1433.9|1432.9|1433.5|1432.5|17
1613114400000|2021-02-12 07:20:00|1434|1433|1434|1433|1434|1433|1434|1433|3
1613114700000|2021-02-12 07:25:00|1434.2|1433.2|1434|1433|1434.3|1433.3|1433.7|1432.7|11
1613115000000|2021-02-12 07:30:00|1434.2|1433.2|1433.8|1432.8|1434.2|1433.2|1433.7|1432.7|16
1613115300000|2021-02-12 07:35:00|1433.9|1432.9|1434.5|1433.5|1434.5|1433.5|1433.5|1432.5|46
1613115600000|2021-02-12 07:40:00|1434.2|1433.2|1434.7|1433.7|1434.7|1433.7|1434.2|1433.2|22
1613115900000|2021-02-12 07:45:00|1434.6|1433.6|1434.8|1433.8|1434.8|1433.8|1434.5|1433.5|11
1613116200000|2021-02-12 07:50:00|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1434.2|1433.2|46
1613116500000|2021-02-12 07:55:00|1434.4|1433.4|1434.6|1433.6|1434.6|1433.6|1434|1433|23
1613116800000|2021-02-12 08:00:00|1434.3|1433.3|1432.8|1431.8|1434.4|1433.4|1432.5|1431.5|358
1613117100000|2021-02-12 08:05:00|1433|1432|1433.7|1432.7|1433.7|1432.7|1431.8|1430.8|251
1613117400000|2021-02-12 08:10:00|1433.5|1432.5|1433|1432|1433.5|1432.5|1432.7|1431.7|131
1613117700000|2021-02-12 08:15:00|1432.9|1431.9|1433.2|1432.2|1434|1433|1432.8|1431.8|172
1613118000000|2021-02-12 08:20:00|1433.1|1432.1|1432.5|1431.5|1433.3|1432.3|1432.2|1431.2|219
1613118300000|2021-02-12 08:25:00|1432.3|1431.3|1431.6|1430.6|1432.7|1431.7|1431.4|1430.4|170
1613118600000|2021-02-12 08:30:00|1431.5|1430.5|1430|1429|1431.5|1430.5|1429.4|1428.4|163
1613118900000|2021-02-12 08:35:00|1430.2|1429.2|1430.1|1429.1|1430.4|1429.4|1429.6|1428.6|270
1613119200000|2021-02-12 08:40:00|1430.2|1429.2|1429.3|1428.3|1430.2|1429.2|1428.8|1427.8|263
1613119500000|2021-02-12 08:45:00|1429.2|1428.2|1428|1427|1429.4|1428.4|1428|1427|136
1613119800000|2021-02-12 08:50:00|1427.8|1426.8|1429.9|1428.9|1430|1429|1427.7|1426.7|239
1613120100000|2021-02-12 08:55:00|1430|1429|1429.8|1428.8|1430.4|1429.4|1429.8|1428.8|105
1613120400000|2021-02-12 09:00:00|1430.2|1429.2|1431.5|1430.5|1431.5|1430.5|1430.2|1429.2|49
1613120700000|2021-02-12 09:05:00|1431.2|1430.2|1431.6|1430.6|1431.8|1430.8|1431|1430|50
1613121000000|2021-02-12 09:10:00|1431.3|1430.3|1431.2|1430.2|1431.8|1430.8|1431.2|1430.2|57
1613121300000|2021-02-12 09:15:00|1431.3|1430.3|1431.5|1430.5|1431.8|1430.8|1431.2|1430.2|54
1613121600000|2021-02-12 09:20:00|1431.8|1430.8|1432.5|1431.5|1432.8|1431.8|1431.8|1430.8|99
1613121900000|2021-02-12 09:25:00|1432.6|1431.6|1432.7|1431.7|1432.9|1431.9|1432.5|1431.5|109
1613122200000|2021-02-12 09:30:00|1432.8|1431.8|1432.5|1431.5|1433.1|1432.1|1432.3|1431.3|49
1613122500000|2021-02-12 09:35:00|1432.7|1431.7|1433|1432|1433|1432|1432.7|1431.7|110
1613122800000|2021-02-12 09:40:00|1432.9|1431.9|1432.9|1431.9|1433.1|1432.1|1432.7|1431.7|130
1613123100000|2021-02-12 09:45:00|1433|1432|1432.9|1431.9|1433.2|1432.2|1432.6|1431.6|143
1613123400000|2021-02-12 09:50:00|1432.8|1431.8|1432.6|1431.6|1432.8|1431.8|1432.2|1431.2|168
1613123700000|2021-02-12 09:55:00|1432.5|1431.5|1433.2|1432.2|1433.2|1432.2|1432.5|1431.5|59
1613124000000|2021-02-12 10:00:00|1432.9|1431.9|1433.1|1432.1|1433.4|1432.4|1432.9|1431.9|68
1613124300000|2021-02-12 10:05:00|1433.2|1432.2|1432.8|1431.8|1433.4|1432.4|1432.7|1431.7|174
1613124600000|2021-02-12 10:10:00|1432.7|1431.7|1432.4|1431.4|1432.7|1431.7|1432|1431|103
1613124900000|2021-02-12 10:15:00|1432.5|1431.5|1432.8|1431.8|1432.8|1431.8|1432.3|1431.3|45
1613125200000|2021-02-12 10:20:00|1432.9|1431.9|1433.3|1432.3|1433.3|1432.3|1432.8|1431.8|33
1613125500000|2021-02-12 10:25:00|1433.2|1432.2|1433.1|1432.1|1433.4|1432.4|1433|1432|56
1613125800000|2021-02-12 10:30:00|1433.2|1432.2|1432.8|1431.8|1433.3|1432.3|1432.6|1431.6|322
1613126100000|2021-02-12 10:35:00|1432.9|1431.9|1432.7|1431.7|1432.9|1431.9|1432.4|1431.4|269
1613126400000|2021-02-12 10:40:00|1432.5|1431.5|1432.8|1431.8|1432.9|1431.9|1432.1|1431.1|99
1613126700000|2021-02-12 10:45:00|1432.9|1431.9|1432.5|1431.5|1433|1432|1432.5|1431.5|49
1613127000000|2021-02-12 10:50:00|1432.4|1431.4|1432.6|1431.6|1432.6|1431.6|1432.4|1431.4|58
1613127300000|2021-02-12 10:55:00|1432.7|1431.7|1432.7|1431.7|1433|1432|1432.7|1431.7|204
1613127600000|2021-02-12 11:00:00|1432.6|1431.6|1432.6|1431.6|1432.7|1431.7|1432.4|1431.4|63
1613127900000|2021-02-12 11:05:00|1432.7|1431.7|1432.2|1431.2|1432.7|1431.7|1432.2|1431.2|69
1613128200000|2021-02-12 11:10:00|1432.3|1431.3|1432.4|1431.4|1432.4|1431.4|1431.8|1430.8|172
1613128500000|2021-02-12 11:15:00|1432.2|1431.2|1432.5|1431.5|1432.5|1431.5|1432.2|1431.2|61
1613128800000|2021-02-12 11:20:00|1432.4|1431.4|1431.8|1430.8|1432.4|1431.4|1431.8|1430.8|67
1613129100000|2021-02-12 11:25:00|1431.7|1430.7|1431.6|1430.6|1431.8|1430.8|1431.3|1430.3|94
1613129400000|2021-02-12 11:30:00|1431.5|1430.5|1431.8|1430.8|1432.2|1431.2|1431.5|1430.5|71
1613129700000|2021-02-12 11:35:00|1431.6|1430.6|1431.6|1430.6|1431.8|1430.8|1431.5|1430.5|129
1613130000000|2021-02-12 11:40:00|1431.5|1430.5|1431.7|1430.7|1431.9|1430.9|1431.5|1430.5|93
1613130300000|2021-02-12 11:45:00|1431.6|1430.6|1431.5|1430.5|1431.7|1430.7|1431.2|1430.2|150
1613130600000|2021-02-12 11:50:00|1431.4|1430.4|1432|1431|1432|1431|1431.3|1430.3|161
1613130900000|2021-02-12 11:55:00|1431.9|1430.9|1431.8|1430.8|1432.1|1431.1|1431.7|1430.7|134
1613131200000|2021-02-12 12:00:00|1431.9|1430.9|1432.6|1431.6|1433|1432|1431.8|1430.8|135
1613131500000|2021-02-12 12:05:00|1432.5|1431.5|1431.9|1430.9|1432.5|1431.5|1431.9|1430.9|47
1613131800000|2021-02-12 12:10:00|1431.8|1430.8|1432|1431|1432|1431|1431.6|1430.6|93
1613132100000|2021-02-12 12:15:00|1432.1|1431.1|1431.8|1430.8|1432.3|1431.3|1431.5|1430.5|73
1613132400000|2021-02-12 12:20:00|1431.6|1430.6|1432.1|1431.1|1432.1|1431.1|1431.5|1430.5|113
1613132700000|2021-02-12 12:25:00|1431.8|1430.8|1431.9|1430.9|1432|1431|1431.7|1430.7|184
1613133000000|2021-02-12 12:30:00|1432|1431|1432.9|1431.9|1433.1|1432.1|1432|1431|103
1613133300000|2021-02-12 12:35:00|1433.1|1432.1|1432.5|1431.5|1433.1|1432.1|1432.3|1431.3|87
1613133600000|2021-02-12 12:40:00|1432.3|1431.3|1432.3|1431.3|1432.6|1431.6|1432.3|1431.3|52
1613133900000|2021-02-12 12:45:00|1432.4|1431.4|1432.1|1431.1|1432.6|1431.6|1431.9|1430.9|121
1613134200000|2021-02-12 12:50:00|1431.9|1430.9|1432.2|1431.2|1432.2|1431.2|1431.9|1430.9|33
1613134500000|2021-02-12 12:55:00|1432.1|1431.1|1432.1|1431.1|1432.3|1431.3|1432|1431|66
1613134800000|2021-02-12 13:00:00|1432.2|1431.2|1433|1432|1433.3|1432.3|1432.2|1431.2|122
1613135100000|2021-02-12 13:05:00|1433.1|1432.1|1432.7|1431.7|1433.1|1432.1|1432.7|1431.7|83
1613135400000|2021-02-12 13:10:00|1432.6|1431.6|1432.1|1431.1|1432.6|1431.6|1431.9|1430.9|166
1613135700000|2021-02-12 13:15:00|1432|1431|1431.4|1430.4|1432.2|1431.2|1431.3|1430.3|121
1613136000000|2021-02-12 13:20:00|1431.5|1430.5|1431|1430|1431.5|1430.5|1430.5|1429.5|304
1613136300000|2021-02-12 13:25:00|1431.1|1430.1|1431.5|1430.5|1431.8|1430.8|1431.1|1430.1|206
1613136600000|2021-02-12 13:30:00|1431.4|1430.4|1431.9|1430.9|1432|1431|1431.3|1430.3|214
1613136900000|2021-02-12 13:35:00|1431.8|1430.8|1431.8|1430.8|1431.9|1430.9|1431.6|1430.6|159
1613137200000|2021-02-12 13:40:00|1431.9|1430.9|1432|1431|1432.1|1431.1|1431.7|1430.7|31
1613137500000|2021-02-12 13:45:00|1431.8|1430.8|1431.2|1430.2|1432.3|1431.3|1431.2|1430.2|155
1613137800000|2021-02-12 13:50:00|1431.3|1430.3|1431.3|1430.3|1431.4|1430.4|1430.4|1429.4|84
1613138100000|2021-02-12 13:55:00|1431|1430|1430.6|1429.6|1431|1430|1430.2|1429.2|62
1613138400000|2021-02-12 14:00:00|1430.5|1429.5|1430.9|1429.9|1431.1|1430.1|1430.3|1429.3|194
1613138700000|2021-02-12 14:05:00|1430.8|1429.8|1431.6|1430.6|1432|1431|1430.8|1429.8|362
1613139000000|2021-02-12 14:10:00|1431.7|1430.7|1430.8|1429.8|1431.8|1430.8|1430.8|1429.8|153
1613139300000|2021-02-12 14:15:00|1430.9|1429.9|1430.7|1429.7|1431.1|1430.1|1430.6|1429.6|72
1613139600000|2021-02-12 14:20:00|1430.6|1429.6|1430.6|1429.6|1430.9|1429.9|1430.5|1429.5|109
1613139900000|2021-02-12 14:25:00|1430.5|1429.5|1430.9|1429.9|1431.1|1430.1|1430.5|1429.5|100
1613140200000|2021-02-12 14:30:00|1430.6|1430.1|1429.7|1429.2|1433|1432.5|1429.5|1429|3347
1613140500000|2021-02-12 14:35:00|1429.6|1429.1|1431.5|1431|1432.1|1431.6|1428.6|1428.1|1850
1613140800000|2021-02-12 14:40:00|1431.6|1431.1|1433.5|1433|1433.7|1433.2|1431.6|1431.1|951
1613141100000|2021-02-12 14:45:00|1433.7|1433.2|1435.8|1435.3|1436|1435.5|1433.6|1433.1|1109
1613141400000|2021-02-12 14:50:00|1435.7|1435.2|1434.3|1433.8|1437|1436.5|1434|1433.5|1162
1613141700000|2021-02-12 14:55:00|1434.5|1434|1435.8|1435.3|1435.9|1435.4|1434.5|1434|582
1613142000000|2021-02-12 15:00:00|1435.7|1435.2|1436.2|1435.7|1436.7|1436.2|1435|1434.5|951
1613142300000|2021-02-12 15:05:00|1436.1|1435.6|1435.9|1435.4|1436.4|1435.9|1435.7|1435.2|659
1613142600000|2021-02-12 15:10:00|1435.8|1435.3|1436.8|1436.3|1437|1436.5|1435.7|1435.2|423
1613142900000|2021-02-12 15:15:00|1436.7|1436.2|1435|1434.5|1437|1436.5|1435|1434.5|687
1613143200000|2021-02-12 15:20:00|1435.1|1434.6|1435.8|1435.3|1436.4|1435.9|1434.7|1434.2|1031
1613143500000|2021-02-12 15:25:00|1435.7|1435.2|1434.8|1434.3|1435.9|1435.4|1434.6|1434.1|589
1613143800000|2021-02-12 15:30:00|1434.6|1434.1|1433.8|1433.3|1434.7|1434.2|1433.1|1432.6|1121
1613144100000|2021-02-12 15:35:00|1434|1433.5|1435.6|1435.1|1436.2|1435.7|1434|1433.5|274
1613144400000|2021-02-12 15:40:00|1435.7|1435.2|1436.2|1435.7|1436.5|1436|1435.4|1434.9|347
1613144700000|2021-02-12 15:45:00|1436.3|1435.8|1437.3|1436.8|1437.3|1436.8|1435.7|1435.2|561
1613145000000|2021-02-12 15:50:00|1437.2|1436.7|1437.7|1437.2|1438.3|1437.8|1437|1436.5|371
1613145300000|2021-02-12 15:55:00|1437.6|1437.1|1438.1|1437.6|1438.4|1437.9|1437.6|1437.1|545
1613145600000|2021-02-12 16:00:00|1438.2|1437.7|1437.4|1436.9|1438.2|1437.7|1437.1|1436.6|471
1613145900000|2021-02-12 16:05:00|1437.3|1436.8|1437.4|1436.9|1437.6|1437.1|1436.6|1436.1|416
1613146200000|2021-02-12 16:10:00|1437.5|1437|1438.8|1438.3|1439.2|1438.7|1437.5|1437|157
1613146500000|2021-02-12 16:15:00|1438.9|1438.4|1440.4|1439.9|1440.5|1440|1438.9|1438.4|430
1613146800000|2021-02-12 16:20:00|1440.5|1440|1440.2|1439.7|1440.6|1440.1|1439.8|1439.3|239
1613147100000|2021-02-12 16:25:00|1440.5|1440|1440|1439.5|1440.8|1440.3|1440|1439.5|874
1613147400000|2021-02-12 16:30:00|1440.1|1439.6|1440.5|1440|1440.7|1440.2|1440.1|1439.6|1117
1613147700000|2021-02-12 16:35:00|1440.6|1440.1|1440.8|1440.3|1441.5|1441|1440.4|1439.9|465
1613148000000|2021-02-12 16:40:00|1440.7|1440.2|1440|1439.5|1441.2|1440.7|1440|1439.5|274
1613148300000|2021-02-12 16:45:00|1440.1|1439.6|1440.8|1440.3|1441.3|1440.8|1440|1439.5|229
1613148600000|2021-02-12 16:50:00|1440.6|1440.1|1440.9|1440.4|1441.2|1440.7|1440.6|1440.1|260
1613148900000|2021-02-12 16:55:00|1441.1|1440.6|1441.3|1440.8|1441.4|1440.9|1441|1440.5|108
1613149200000|2021-02-12 17:00:00|1441.2|1440.7|1441.4|1440.9|1441.8|1441.3|1441|1440.5|116
1613149500000|2021-02-12 17:05:00|1441.3|1440.8|1441.1|1440.6|1441.6|1441.1|1440.9|1440.4|98
1613149800000|2021-02-12 17:10:00|1441|1440.5|1441.6|1441.1|1441.6|1441.1|1440.7|1440.2|112
1613150100000|2021-02-12 17:15:00|1441.5|1441|1441.8|1441.3|1441.9|1441.4|1441.2|1440.7|463
1613150400000|2021-02-12 17:20:00|1441.9|1441.4|1441.6|1441.1|1441.9|1441.4|1441.2|1440.7|177
1613150700000|2021-02-12 17:25:00|1441.5|1441|1442.2|1441.7|1442.5|1442|1441.5|1441|259
1613151000000|2021-02-12 17:30:00|1442.3|1441.8|1441.3|1440.8|1442.3|1441.8|1441.3|1440.8|97
1613151300000|2021-02-12 17:35:00|1441.2|1440.7|1441.1|1440.6|1441.2|1440.7|1440.7|1440.2|256
1613151600000|2021-02-12 17:40:00|1441|1440.5|1441.2|1440.7|1441.2|1440.7|1440.7|1440.2|95
1613151900000|2021-02-12 17:45:00|1441.3|1440.8|1441.1|1440.6|1441.5|1441|1440.6|1440.1|123
1613152200000|2021-02-12 17:50:00|1441|1440.5|1440.4|1439.9|1441.4|1440.9|1440.4|1439.9|105
1613152500000|2021-02-12 17:55:00|1440.5|1440|1441.3|1440.8|1441.3|1440.8|1440.5|1440|93
1613152800000|2021-02-12 18:00:00|1441.2|1440.7|1440.8|1440.3|1441.2|1440.7|1440.4|1439.9|128
1613153100000|2021-02-12 18:05:00|1440.7|1440.2|1439.8|1439.3|1440.9|1440.4|1439.8|1439.3|153
1613153400000|2021-02-12 18:10:00|1439.9|1439.4|1439.4|1438.9|1440|1439.5|1439.3|1438.8|154
1613153700000|2021-02-12 18:15:00|1439.3|1438.8|1438.3|1437.8|1439.7|1439.2|1438|1437.5|511
1613154000000|2021-02-12 18:20:00|1438.4|1437.9|1439.5|1439|1439.5|1439|1438.1|1437.6|276
1613154300000|2021-02-12 18:25:00|1439.4|1438.9|1439.9|1439.4|1440|1439.5|1439.3|1438.8|94
1613154600000|2021-02-12 18:30:00|1439.8|1439.3|1440.5|1440|1440.6|1440.1|1439.6|1439.1|129
1613154900000|2021-02-12 18:35:00|1440.4|1439.9|1440.4|1439.9|1440.5|1440|1440.2|1439.7|393
1613155200000|2021-02-12 18:40:00|1440.5|1440|1440.4|1439.9|1440.6|1440.1|1440.2|1439.7|48
1613155500000|2021-02-12 18:45:00|1440.3|1439.8|1440|1439.5|1440.4|1439.9|1440|1439.5|66
1613155800000|2021-02-12 18:50:00|1439.9|1439.4|1439.4|1438.9|1440|1439.5|1439.3|1438.8|60
1613156100000|2021-02-12 18:55:00|1439.5|1439|1438.7|1438.2|1439.5|1439|1438.2|1437.7|210
1613156400000|2021-02-12 19:00:00|1438.6|1438.1|1437.7|1437.2|1438.7|1438.2|1437.4|1436.9|373
1613156700000|2021-02-12 19:05:00|1437.8|1437.3|1437.7|1437.2|1437.8|1437.3|1437.1|1436.6|689
1613157000000|2021-02-12 19:10:00|1437.8|1437.3|1437.4|1436.9|1437.9|1437.4|1437.2|1436.7|297
1613157300000|2021-02-12 19:15:00|1437.6|1437.1|1437.9|1437.4|1437.9|1437.4|1437.1|1436.6|119
1613157600000|2021-02-12 19:20:00|1438|1437.5|1437.9|1437.4|1438.2|1437.7|1437.6|1437.1|157
1613157900000|2021-02-12 19:25:00|1437.8|1437.3|1438.1|1437.6|1438.2|1437.7|1437.6|1437.1|101
1613158200000|2021-02-12 19:30:00|1438|1437.5|1437.6|1437.1|1438.1|1437.6|1437.5|1437|125
1613158500000|2021-02-12 19:35:00|1437.7|1437.2|1436.9|1436.4|1437.7|1437.2|1436.6|1436.1|102
1613158800000|2021-02-12 19:40:00|1436.8|1436.3|1437.4|1436.9|1437.4|1436.9|1436.4|1435.9|204
1613159100000|2021-02-12 19:45:00|1437.3|1436.8|1438|1437.5|1438|1437.5|1437.1|1436.6|183
1613159400000|2021-02-12 19:50:00|1437.9|1437.4|1437.6|1437.1|1437.9|1437.4|1437.6|1437.1|185
1613159700000|2021-02-12 19:55:00|1437.5|1437|1436.7|1436.2|1437.5|1437|1436.7|1436.2|245
1613160000000|2021-02-12 20:00:00|1436.8|1436.3|1436.1|1435.6|1436.8|1436.3|1435.7|1435.2|706
1613160300000|2021-02-12 20:05:00|1436.2|1435.7|1436.4|1435.9|1436.5|1436|1436.1|1435.6|274
1613160600000|2021-02-12 20:10:00|1436.5|1436|1436.6|1436.1|1436.6|1436.1|1436.1|1435.6|157
1613160900000|2021-02-12 20:15:00|1436.7|1436.2|1436.7|1436.2|1436.7|1436.2|1436.2|1435.7|319
1613161200000|2021-02-12 20:20:00|1436.8|1436.3|1437.1|1436.6|1437.1|1436.6|1436.6|1436.1|297
1613161500000|2021-02-12 20:25:00|1437|1436.5|1437.5|1437|1437.5|1437|1436.6|1436.1|456
1613161800000|2021-02-12 20:30:00|1437.4|1436.9|1437.6|1437.1|1438|1437.5|1437|1436.5|362
1613162100000|2021-02-12 20:35:00|1437.7|1437.2|1437.4|1436.9|1437.7|1437.2|1437.2|1436.7|159
1613162400000|2021-02-12 20:40:00|1437.6|1437.1|1437.4|1436.9|1437.7|1437.2|1437.2|1436.7|279
1613162700000|2021-02-12 20:45:00|1437.3|1436.8|1437.9|1437.4|1437.9|1437.4|1437.2|1436.7|551
1613163000000|2021-02-12 20:50:00|1438|1437.5|1438.3|1437.8|1438.9|1438.4|1437.6|1437.1|1030
1613163300000|2021-02-12 20:55:00|1438.4|1437.9|1438|1437.5|1438.6|1438.1|1436.8|1436.3|8085
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1436|1435|1438.5|1437.5|1435.6|1434.6|16
1613343900000|2021-02-14 23:05:00|1436.7|1435.7|1438|1437|1438|1437|1436.7|1435.7|7
1613344200000|2021-02-14 23:10:00|1437.6|1436.6|1437.6|1436.6|1437.6|1436.6|1437.6|1436.6|2
1613344800000|2021-02-14 23:20:00|1437.3|1436.3|1436.8|1435.8|1437.3|1436.3|1436.8|1435.8|6
1613345100000|2021-02-14 23:25:00|1435.2|1434.2|1435.1|1434.1|1435.2|1434.2|1435.1|1434.1|3
1613345400000|2021-02-14 23:30:00|1434.8|1433.8|1435.2|1434.2|1435.2|1434.2|1434.8|1433.8|6
1613345700000|2021-02-14 23:35:00|1435.9|1434.9|1436|1435|1436|1435|1435.9|1434.9|6
1613346000000|2021-02-14 23:40:00|1436.8|1435.8|1436.6|1435.6|1436.9|1435.9|1436.6|1435.6|12
1613346300000|2021-02-14 23:45:00|1436.9|1435.9|1437.8|1436.8|1437.8|1436.8|1436.9|1435.9|13
1613346600000|2021-02-14 23:50:00|||||||||1
1613346900000|2021-02-14 23:55:00|1438|1437|1437.6|1436.6|1438|1437|1437.6|1436.6|6
1613347200000|2021-02-15 00:00:00|1437.7|1436.7|1438.8|1437.8|1438.8|1437.8|1437.7|1436.7|34
1613347500000|2021-02-15 00:05:00|1439|1438|1439.4|1438.4|1439.4|1438.4|1439|1438|12
1613347800000|2021-02-15 00:10:00|||||||||2
1613348100000|2021-02-15 00:15:00|1439.2|1438.2|1441.8|1440.8|1441.9|1440.9|1439.2|1438.2|58
1613348400000|2021-02-15 00:20:00|1444.2|1443.2|1444.2|1443.2|1444.2|1443.2|1444.2|1443.2|30
1613348700000|2021-02-15 00:25:00|1443.7|1442.7|1443.9|1442.9|1443.9|1442.9|1443.7|1442.7|3
1613349000000|2021-02-15 00:30:00|1443.3|1442.3|1443.3|1442.3|1443.3|1442.3|1443.3|1442.3|1
1613349300000|2021-02-15 00:35:00|1443.9|1442.9|1443.8|1442.8|1443.9|1442.9|1443.8|1442.8|6
1613349600000|2021-02-15 00:40:00|1443.5|1442.5|1443|1442|1443.5|1442.5|1442.8|1441.8|6
1613349900000|2021-02-15 00:45:00|1443.3|1442.3|1442.9|1441.9|1443.4|1442.4|1442.9|1441.9|11
1613350200000|2021-02-15 00:50:00|1442.8|1441.8|1442.8|1441.8|1442.8|1441.8|1442.8|1441.8|5
1613350500000|2021-02-15 00:55:00|1442.9|1441.9|1442.5|1441.5|1442.9|1441.9|1442.5|1441.5|22
1613350800000|2021-02-15 01:00:00|1442.4|1441.4|1443.4|1442.4|1443.9|1442.9|1442.4|1441.4|45
1613351100000|2021-02-15 01:05:00|1443.6|1442.6|1443.6|1442.6|1443.8|1442.8|1443.6|1442.6|14
1613351400000|2021-02-15 01:10:00|1443.7|1442.7|1443.8|1442.8|1443.8|1442.8|1443.4|1442.4|16
1613351700000|2021-02-15 01:15:00|1443.6|1442.6|1442.8|1441.8|1443.6|1442.6|1442.8|1441.8|19
1613352000000|2021-02-15 01:20:00|1443.1|1442.1|1443.2|1442.2|1443.2|1442.2|1442.9|1441.9|7
1613352300000|2021-02-15 01:25:00|1443.1|1442.1|1443.1|1442.1|1443.2|1442.2|1443.1|1442.1|10
1613352600000|2021-02-15 01:30:00|1442.7|1441.7|1443.4|1442.4|1443.4|1442.4|1442.5|1441.5|16
1613352900000|2021-02-15 01:35:00|1443.1|1442.1|1443|1442|1443.1|1442.1|1443|1442|2
1613353200000|2021-02-15 01:40:00|1442.7|1441.7|1442.3|1441.3|1442.8|1441.8|1442.3|1441.3|18
1613353800000|2021-02-15 01:50:00|1443.3|1442.3|1443.4|1442.4|1443.4|1442.4|1443.2|1442.2|8
1613354400000|2021-02-15 02:00:00|1443.3|1442.3|1443.9|1442.9|1444|1443|1443.3|1442.3|4
1613354700000|2021-02-15 02:05:00|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1
1613355000000|2021-02-15 02:10:00|1444.3|1443.3|1444.3|1443.3|1444.3|1443.3|1444.3|1443.3|2
1613355300000|2021-02-15 02:15:00|1444.7|1443.7|1444.6|1443.6|1444.7|1443.7|1444.6|1443.6|3
1613355600000|2021-02-15 02:20:00|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1
1613356200000|2021-02-15 02:30:00|1445.2|1444.2|1445.2|1444.2|1445.2|1444.2|1445.2|1444.2|1
1613356800000|2021-02-15 02:40:00|1445|1444|1444.8|1443.8|1445|1444|1444.8|1443.8|3
1613357100000|2021-02-15 02:45:00|1444.9|1443.9|1444.9|1443.9|1444.9|1443.9|1444.9|1443.9|3
1613357700000|2021-02-15 02:55:00|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|11
1613358000000|2021-02-15 03:00:00|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|2
1613358600000|2021-02-15 03:10:00|1444.1|1443.1|1444.4|1443.4|1444.4|1443.4|1444.1|1443.1|2
1613358900000|2021-02-15 03:15:00|1444.6|1443.6|1444.5|1443.5|1444.6|1443.6|1444.5|1443.5|6
1613359200000|2021-02-15 03:20:00|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1
1613359500000|2021-02-15 03:25:00|||||||||1
1613359800000|2021-02-15 03:30:00|1444.4|1443.4|1444.3|1443.3|1444.4|1443.4|1444.2|1443.2|11
1613360400000|2021-02-15 03:40:00|1444.6|1443.6|1444.7|1443.7|1444.7|1443.7|1444.5|1443.5|40
1613360700000|2021-02-15 03:45:00|1444.9|1443.9|1445.1|1444.1|1445.1|1444.1|1444.8|1443.8|40
1613361000000|2021-02-15 03:50:00|1445|1444|1444.9|1443.9|1445|1444|1444.9|1443.9|34
1613361300000|2021-02-15 03:55:00|1445.1|1444.1|1445.3|1444.3|1445.6|1444.6|1445|1444|33
1613361600000|2021-02-15 04:00:00|1445.4|1444.4|1446.3|1445.3|1446.4|1445.4|1445.1|1444.1|40
1613361900000|2021-02-15 04:05:00|1446.4|1445.4|1446.6|1445.6|1446.6|1445.6|1446.4|1445.4|13
1613362200000|2021-02-15 04:10:00|1446.5|1445.5|1446.3|1445.3|1446.5|1445.5|1446.3|1445.3|14
1613362500000|2021-02-15 04:15:00|1446.4|1445.4|1446.5|1445.5|1446.5|1445.5|1446.4|1445.4|4
1613362800000|2021-02-15 04:20:00|1446.6|1445.6|1446.8|1445.8|1446.9|1445.9|1446.6|1445.6|21
1613363100000|2021-02-15 04:25:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|8
1613363400000|2021-02-15 04:30:00|1446.6|1445.6|1446.6|1445.6|1446.7|1445.7|1446.6|1445.6|14
1613363700000|2021-02-15 04:35:00|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|6
1613364000000|2021-02-15 04:40:00|||||||||5
1613364300000|2021-02-15 04:45:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|72
1613364600000|2021-02-15 04:50:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.3|1445.3|71
1613364900000|2021-02-15 04:55:00|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1
1613365200000|2021-02-15 05:00:00|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|7
1613365500000|2021-02-15 05:05:00|1446.8|1445.8|1446.6|1445.6|1446.8|1445.8|1446.6|1445.6|14
1613365800000|2021-02-15 05:10:00|1446.8|1445.8|1446.8|1445.8|1446.9|1445.9|1446.7|1445.7|49
1613366100000|2021-02-15 05:15:00|1446.9|1445.9|1447|1446|1447.1|1446.1|1446.9|1445.9|19
1613366400000|2021-02-15 05:20:00|1447.4|1446.4|1447.4|1446.4|1447.4|1446.4|1447.4|1446.4|1
1613366700000|2021-02-15 05:25:00|1446.7|1445.7|1446.5|1445.5|1446.7|1445.7|1446.4|1445.4|81
1613367000000|2021-02-15 05:30:00|||||||||11
1613367600000|2021-02-15 05:40:00|1446.4|1445.4|1446.6|1445.6|1446.6|1445.6|1446.4|1445.4|5
1613367900000|2021-02-15 05:45:00|1446.8|1445.8|1447|1446|1447.1|1446.1|1446.8|1445.8|74
1613368200000|2021-02-15 05:50:00|1447.1|1446.1|1447.1|1446.1|1447.1|1446.1|1447|1446|20
1613368500000|2021-02-15 05:55:00|1447.2|1446.2|1447.4|1446.4|1447.4|1446.4|1447.2|1446.2|6
1613368800000|2021-02-15 06:00:00|1447.2|1446.2|1447.3|1446.3|1447.3|1446.3|1447.1|1446.1|9
1613369100000|2021-02-15 06:05:00|1447.4|1446.4|1448|1447|1448|1447|1447.3|1446.3|117
1613369400000|2021-02-15 06:10:00|1447.8|1446.8|1447.7|1446.7|1447.9|1446.9|1447.7|1446.7|14
1613369700000|2021-02-15 06:15:00|1447.8|1446.8|1447.9|1446.9|1447.9|1446.9|1447.8|1446.8|2
1613370000000|2021-02-15 06:20:00|1448.3|1447.3|1448.7|1447.7|1448.7|1447.7|1448.3|1447.3|62
1613370300000|2021-02-15 06:25:00|1448.6|1447.6|1448.5|1447.5|1448.6|1447.6|1448.4|1447.4|24
1613370600000|2021-02-15 06:30:00|1448.6|1447.6|1448|1447|1449|1448|1448|1447|25
1613370900000|2021-02-15 06:35:00|1447.9|1446.9|1447.9|1446.9|1447.9|1446.9|1447.9|1446.9|6
1613371200000|2021-02-15 06:40:00|||||||||2
1613371500000|2021-02-15 06:45:00|1447.5|1446.5|1447.4|1446.4|1447.5|1446.5|1447.4|1446.4|8
1613371800000|2021-02-15 06:50:00|1447.3|1446.3|1447.5|1446.5|1447.5|1446.5|1447.3|1446.3|4
1613372100000|2021-02-15 06:55:00|1447.6|1446.6|1447.5|1446.5|1447.8|1446.8|1447.5|1446.5|12
1613372400000|2021-02-15 07:00:00|1447.7|1446.7|1448|1447|1448|1447|1447.6|1446.6|18
1613372700000|2021-02-15 07:05:00|1447.6|1446.6|1447.9|1446.9|1447.9|1446.9|1447.6|1446.6|8
1613373000000|2021-02-15 07:10:00|1448.1|1447.1|1448.5|1447.5|1448.6|1447.6|1447.6|1446.6|69
1613373300000|2021-02-15 07:15:00|1448.4|1447.4|1448.4|1447.4|1448.4|1447.4|1448.1|1447.1|16
1613373600000|2021-02-15 07:20:00|1448.5|1447.5|1448.4|1447.4|1448.6|1447.6|1448.4|1447.4|11
1613373900000|2021-02-15 07:25:00|1448.9|1447.9|1449.1|1448.1|1449.2|1448.2|1448.7|1447.7|40
1613374200000|2021-02-15 07:30:00|1448.9|1447.9|1448.6|1447.6|1449.4|1448.4|1448.6|1447.6|14
1613374500000|2021-02-15 07:35:00|1448.5|1447.5|1448.8|1447.8|1449|1448|1448.5|1447.5|54
1613374800000|2021-02-15 07:40:00|1448.9|1447.9|1448.8|1447.8|1449|1448|1448.4|1447.4|55
1613375100000|2021-02-15 07:45:00|1448.5|1447.5|1448.9|1447.9|1448.9|1447.9|1448.3|1447.3|37
1613375400000|2021-02-15 07:50:00|1448.8|1447.8|1449.1|1448.1|1449.3|1448.3|1448.8|1447.8|29
1613375700000|2021-02-15 07:55:00|1449.3|1448.3|1449|1448|1449.5|1448.5|1448.9|1447.9|30
1613376000000|2021-02-15 08:00:00|1449.1|1448.1|1449.3|1448.3|1449.4|1448.4|1448.7|1447.7|108
1613376300000|2021-02-15 08:05:00|1449.5|1448.5|1449.4|1448.4|1449.5|1448.5|1449|1448|59
1613376600000|2021-02-15 08:10:00|1449.6|1448.6|1449.8|1448.8|1450|1449|1449.4|1448.4|90
1613376900000|2021-02-15 08:15:00|1449.7|1448.7|1449.7|1448.7|1450.4|1449.4|1449.3|1448.3|149
1613377200000|2021-02-15 08:20:00|1449.6|1448.6|1450.4|1449.4|1450.4|1449.4|1449.4|1448.4|49
1613377500000|2021-02-15 08:25:00|1449.8|1448.8|1449.6|1448.6|1449.8|1448.8|1449.5|1448.5|40
1613377800000|2021-02-15 08:30:00|1449.5|1448.5|1449.6|1448.6|1449.8|1448.8|1449.3|1448.3|36
1613378100000|2021-02-15 08:35:00|1449.5|1448.5|1449.5|1448.5|1449.8|1448.8|1449.5|1448.5|58
1613378400000|2021-02-15 08:40:00|1449.6|1448.6|1449.6|1448.6|1449.7|1448.7|1449.4|1448.4|37
1613378700000|2021-02-15 08:45:00|1449.5|1448.5|1449.9|1448.9|1449.9|1448.9|1449.5|1448.5|82
1613379000000|2021-02-15 08:50:00|1449.7|1448.7|1449.8|1448.8|1450.1|1449.1|1449.5|1448.5|71
1613379300000|2021-02-15 08:55:00|1449.7|1448.7|1449.7|1448.7|1450|1449|1449.5|1448.5|51
1613379600000|2021-02-15 09:00:00|1449.8|1448.8|1449.4|1448.4|1449.9|1448.9|1449.2|1448.2|56
1613379900000|2021-02-15 09:05:00|1449.3|1448.3|1449.2|1448.2|1449.3|1448.3|1449|1448|40
1613380200000|2021-02-15 09:10:00|1449.3|1448.3|1449.3|1448.3|1449.4|1448.4|1448.9|1447.9|105
1613380500000|2021-02-15 09:15:00|1449.4|1448.4|1449.6|1448.6|1450.2|1449.2|1449.2|1448.2|168
1613380800000|2021-02-15 09:20:00|1449.5|1448.5|1449.4|1448.4|1449.7|1448.7|1449.3|1448.3|39
1613381100000|2021-02-15 09:25:00|1449.5|1448.5|1449.8|1448.8|1449.8|1448.8|1449.4|1448.4|35
1613381400000|2021-02-15 09:30:00|1449.6|1448.6|1449.8|1448.8|1449.8|1448.8|1449.5|1448.5|27
1613381700000|2021-02-15 09:35:00|1449.9|1448.9|1449.9|1448.9|1450.3|1449.3|1449.9|1448.9|79
1613382000000|2021-02-15 09:40:00|1450|1449|1450.7|1449.7|1450.7|1449.7|1449.9|1448.9|60
1613382300000|2021-02-15 09:45:00|1450.8|1449.8|1450.7|1449.7|1450.9|1449.9|1450.6|1449.6|91
1613382600000|2021-02-15 09:50:00|1450.8|1449.8|1451.1|1450.1|1451.1|1450.1|1450.8|1449.8|71
1613382900000|2021-02-15 09:55:00|1451|1450|1451.3|1450.3|1451.3|1450.3|1450.8|1449.8|43
1613383200000|2021-02-15 10:00:00|1451.2|1450.2|1450.9|1449.9|1451.3|1450.3|1450.8|1449.8|40
1613383500000|2021-02-15 10:05:00|1450.8|1449.8|1451|1450|1451|1450|1450.7|1449.7|24
1613383800000|2021-02-15 10:10:00|1450.9|1449.9|1450.8|1449.8|1450.9|1449.9|1450.8|1449.8|34
1613384100000|2021-02-15 10:15:00|1450.9|1449.9|1451.5|1450.5|1451.5|1450.5|1450.9|1449.9|19
1613384400000|2021-02-15 10:20:00|1451.6|1450.6|1451.9|1450.9|1452.2|1451.2|1451.6|1450.6|69
1613384700000|2021-02-15 10:25:00|1451.8|1450.8|1451.7|1450.7|1451.9|1450.9|1451.5|1450.5|52
1613385000000|2021-02-15 10:30:00|1451.8|1450.8|1451.9|1450.9|1452|1451|1451.6|1450.6|130
1613385300000|2021-02-15 10:35:00|1452|1451|1451.9|1450.9|1452.3|1451.3|1451.7|1450.7|172
1613385600000|2021-02-15 10:40:00|1451.7|1450.7|1451.7|1450.7|1451.7|1450.7|1451.7|1450.7|7
1613385900000|2021-02-15 10:45:00|1451.5|1450.5|1451.4|1450.4|1451.5|1450.5|1451.2|1450.2|23
1613386200000|2021-02-15 10:50:00|1451.5|1450.5|1451.2|1450.2|1451.5|1450.5|1451.2|1450.2|5
1613386500000|2021-02-15 10:55:00|1451.1|1450.1|1451|1450|1451.1|1450.1|1451|1450|13
1613386800000|2021-02-15 11:00:00|1450.8|1449.8|1450.3|1449.3|1450.9|1449.9|1450.3|1449.3|46
1613387100000|2021-02-15 11:05:00|1450.6|1449.6|1450.4|1449.4|1450.7|1449.7|1450.4|1449.4|20
1613387400000|2021-02-15 11:10:00|1450.6|1449.6|1450.7|1449.7|1450.7|1449.7|1450.5|1449.5|22
1613387700000|2021-02-15 11:15:00|1450.6|1449.6|1451|1450|1451.1|1450.1|1450.6|1449.6|35
1613388000000|2021-02-15 11:20:00|1451.1|1450.1|1451|1450|1451.2|1450.2|1450.7|1449.7|76
1613388300000|2021-02-15 11:25:00|1450.7|1449.7|1451.1|1450.1|1451.1|1450.1|1450.7|1449.7|26
1613388600000|2021-02-15 11:30:00|1451.2|1450.2|1450.9|1449.9|1451.2|1450.2|1450.9|1449.9|43
1613388900000|2021-02-15 11:35:00|1451.1|1450.1|1451.5|1450.5|1451.5|1450.5|1451.1|1450.1|56
1613389200000|2021-02-15 11:40:00|1451.4|1450.4|1451.4|1450.4|1451.5|1450.5|1451.4|1450.4|39
1613389500000|2021-02-15 11:45:00|1451.3|1450.3|1451.3|1450.3|1451.4|1450.4|1451.2|1450.2|11
1613389800000|2021-02-15 11:50:00|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.3|1450.3|78
1613390100000|2021-02-15 11:55:00|1451.4|1450.4|1451.6|1450.6|1451.7|1450.7|1451.3|1450.3|23
1613390400000|2021-02-15 12:00:00|1451.7|1450.7|1451.3|1450.3|1451.8|1450.8|1451.1|1450.1|82
1613390700000|2021-02-15 12:05:00|1451.2|1450.2|1451.2|1450.2|1451.4|1450.4|1451|1450|19
1613391000000|2021-02-15 12:10:00|1451.3|1450.3|1451.3|1450.3|1451.4|1450.4|1451|1450|28
1613391300000|2021-02-15 12:15:00|1451.1|1450.1|1451.2|1450.2|1451.2|1450.2|1451.1|1450.1|16
1613391600000|2021-02-15 12:20:00|1451.1|1450.1|1451.3|1450.3|1451.4|1450.4|1451.1|1450.1|59
1613391900000|2021-02-15 12:25:00|1451.2|1450.2|1451.3|1450.3|1451.3|1450.3|1451.1|1450.1|22
1613392200000|2021-02-15 12:30:00|1451.4|1450.4|1451.6|1450.6|1451.7|1450.7|1451.4|1450.4|134
1613392500000|2021-02-15 12:35:00|1451.7|1450.7|1451.7|1450.7|1451.8|1450.8|1451.6|1450.6|149
1613392800000|2021-02-15 12:40:00|1451.6|1450.6|1451.1|1450.1|1451.6|1450.6|1451.1|1450.1|70
1613393100000|2021-02-15 12:45:00|1450.9|1449.9|1451|1450|1451.1|1450.1|1450.8|1449.8|32
1613393400000|2021-02-15 12:50:00|1450.9|1449.9|1451|1450|1451.2|1450.2|1450.9|1449.9|39
1613393700000|2021-02-15 12:55:00|1451.1|1450.1|1451.1|1450.1|1451.2|1450.2|1450.9|1449.9|14
1613394000000|2021-02-15 13:00:00|1450.9|1449.9|1451|1450|1451|1450|1450.7|1449.7|30
1613394300000|2021-02-15 13:05:00|1450.9|1449.9|1450.8|1449.8|1451|1450|1450.6|1449.6|128
1613394600000|2021-02-15 13:10:00|1450.9|1449.9|1450.6|1449.6|1450.9|1449.9|1450.4|1449.4|44
1613394900000|2021-02-15 13:15:00|1450.5|1449.5|1450.8|1449.8|1450.9|1449.9|1450.5|1449.5|30
1613395200000|2021-02-15 13:20:00|1450.7|1449.7|1451.2|1450.2|1451.2|1450.2|1450.7|1449.7|13
1613395500000|2021-02-15 13:25:00|1451|1450|1451.5|1450.5|1451.5|1450.5|1451|1450|152
1613395800000|2021-02-15 13:30:00|1451.4|1450.4|1451.5|1450.5|1451.6|1450.6|1451.4|1450.4|199
1613396100000|2021-02-15 13:35:00|1451.4|1450.4|1451.5|1450.5|1451.5|1450.5|1451.4|1450.4|107
1613396400000|2021-02-15 13:40:00|1451.6|1450.6|1451.7|1450.7|1451.7|1450.7|1451.6|1450.6|43
1613396700000|2021-02-15 13:45:00|1451.6|1450.6|1451.2|1450.2|1451.6|1450.6|1451.2|1450.2|226
1613397000000|2021-02-15 13:50:00|1451.1|1450.1|1451.1|1450.1|1451.1|1450.1|1451|1450|25
1613397300000|2021-02-15 13:55:00|1451.2|1450.2|1451.4|1450.4|1451.6|1450.6|1451.1|1450.1|281
1613397600000|2021-02-15 14:00:00|1451.3|1450.3|1451.8|1450.8|1451.9|1450.9|1451.1|1450.1|125
1613397900000|2021-02-15 14:05:00|1451.7|1450.7|1451.4|1450.4|1451.8|1450.8|1451.4|1450.4|51
1613398200000|2021-02-15 14:10:00|1451.5|1450.5|1451.5|1450.5|1451.8|1450.8|1451.5|1450.5|69
1613398500000|2021-02-15 14:15:00|1451.6|1450.6|1451.9|1450.9|1451.9|1450.9|1451.6|1450.6|186
1613398800000|2021-02-15 14:20:00|1452|1451|1452.7|1451.7|1453.2|1452.2|1451.9|1450.9|318
1613399100000|2021-02-15 14:25:00|1452.6|1451.6|1452.5|1451.5|1452.7|1451.7|1452.3|1451.3|300
1613399400000|2021-02-15 14:30:00|1452.3|1451.8|1452.4|1451.9|1452.4|1451.9|1451.6|1451.1|460
1613399700000|2021-02-15 14:35:00|1452.6|1452.1|1453|1452.5|1453.1|1452.6|1452.6|1452.1|387
1613400000000|2021-02-15 14:40:00|1453.2|1452.7|1453.9|1453.4|1454|1453.5|1453|1452.5|673
1613400300000|2021-02-15 14:45:00|1454|1453.5|1453.8|1453.3|1454.1|1453.6|1453.6|1453.1|303
1613400600000|2021-02-15 14:50:00|1453.9|1453.4|1453.6|1453.1|1454.1|1453.6|1453.6|1453.1|246
1613400900000|2021-02-15 14:55:00|1453.7|1453.2|1453.8|1453.3|1454|1453.5|1453.4|1452.9|324
1613401200000|2021-02-15 15:00:00|1454|1453.5|1453.8|1453.3|1454.1|1453.6|1453.7|1453.2|241
1613401500000|2021-02-15 15:05:00|1453.7|1453.2|1453.7|1453.2|1454|1453.5|1453.6|1453.1|101
1613401800000|2021-02-15 15:10:00|1453.8|1453.3|1454.1|1453.6|1454.1|1453.6|1453.5|1453|98
1613402100000|2021-02-15 15:15:00|1454.2|1453.7|1454.3|1453.8|1454.5|1454|1454.2|1453.7|343
1613402400000|2021-02-15 15:20:00|1454.4|1453.9|1454.3|1453.8|1454.6|1454.1|1454.1|1453.6|174
1613402700000|2021-02-15 15:25:00|1454.2|1453.7|1453.7|1453.2|1454.3|1453.8|1453.7|1453.2|85
1613403000000|2021-02-15 15:30:00|1453.8|1453.3|1453.6|1453.1|1453.9|1453.4|1453.6|1453.1|144
1613403300000|2021-02-15 15:35:00|1453.7|1453.2|1454.3|1453.8|1454.5|1454|1453.6|1453.1|442
1613403600000|2021-02-15 15:40:00|1454.1|1453.6|1453.8|1453.3|1454.1|1453.6|1453.6|1453.1|198
1613403900000|2021-02-15 15:45:00|1453.7|1453.2|1453.8|1453.3|1453.9|1453.4|1453.5|1453|523
1613404200000|2021-02-15 15:50:00|1454|1453.5|1454.2|1453.7|1454.2|1453.7|1453.7|1453.2|261
1613404500000|2021-02-15 15:55:00|1454.1|1453.6|1454.5|1454|1454.6|1454.1|1454|1453.5|301
1613404800000|2021-02-15 16:00:00|1454.6|1454.1|1454.6|1454.1|1455.1|1454.6|1454.6|1454.1|409
1613405100000|2021-02-15 16:05:00|1454.5|1454|1454.7|1454.2|1454.7|1454.2|1454.4|1453.9|176
1613405400000|2021-02-15 16:10:00|1454.8|1454.3|1455.2|1454.7|1455.3|1454.8|1454.8|1454.3|190
1613405700000|2021-02-15 16:15:00|1455.1|1454.6|1455.6|1455.1|1455.6|1455.1|1454.8|1454.3|193
1613406000000|2021-02-15 16:20:00|1455.8|1455.3|1456|1455.5|1456|1455.5|1455.6|1455.1|304
1613406300000|2021-02-15 16:25:00|1455.9|1455.4|1455.4|1454.9|1456|1455.5|1455.4|1454.9|433
1613406600000|2021-02-15 16:30:00|1455.3|1454.8|1454.5|1454|1455.4|1454.9|1454.1|1453.6|465
1613406900000|2021-02-15 16:35:00|1454.4|1453.9|1454.8|1454.3|1454.9|1454.4|1454.2|1453.7|409
1613407200000|2021-02-15 16:40:00|1454.9|1454.4|1454.8|1454.3|1455.2|1454.7|1454.4|1453.9|183
1613407500000|2021-02-15 16:45:00|1454.6|1454.1|1454|1453.5|1455|1454.5|1454|1453.5|314
1613407800000|2021-02-15 16:50:00|1454.1|1453.6|1454.2|1453.7|1454.2|1453.7|1453.7|1453.2|92
1613408100000|2021-02-15 16:55:00|1454.3|1453.8|1454.6|1454.1|1454.7|1454.2|1454.2|1453.7|47
1613408400000|2021-02-15 17:00:00|1454.8|1454.3|1454.8|1454.3|1454.8|1454.3|1454.3|1453.8|43
1613408700000|2021-02-15 17:05:00|1454.7|1454.2|1454.8|1454.3|1455.2|1454.7|1454.7|1454.2|387
1613409000000|2021-02-15 17:10:00|1454.7|1454.2|1454.2|1453.7|1454.8|1454.3|1454.2|1453.7|42
1613409300000|2021-02-15 17:15:00|1454.1|1453.6|1454.4|1453.9|1454.5|1454|1454.1|1453.6|42
1613409600000|2021-02-15 17:20:00|1454.3|1453.8|1453.4|1452.9|1454.3|1453.8|1453.2|1452.7|210
1613409900000|2021-02-15 17:25:00|1453.3|1452.8|1453.4|1452.9|1453.5|1453|1453.1|1452.6|131
1613410200000|2021-02-15 17:30:00|1453.5|1453|1453.5|1453|1453.6|1453.1|1453.2|1452.7|181
1613410500000|2021-02-15 17:35:00|1453.6|1453.1|1454|1453.5|1454.1|1453.6|1453.4|1452.9|81
1613410800000|2021-02-15 17:40:00|1454.1|1453.6|1453.9|1453.4|1454.4|1453.9|1453.5|1453|93
1613411100000|2021-02-15 17:45:00|1453.6|1453.1|1453.7|1453.2|1453.9|1453.4|1453.4|1452.9|87
1613411400000|2021-02-15 17:50:00|1454|1453.5|1453.3|1452.8|1454|1453.5|1453.3|1452.8|16
1613411700000|2021-02-15 17:55:00|1453.2|1452.7|1453.7|1453.2|1455.1|1454.6|1452.4|1451.9|146
1613422800000|2021-02-15 21:00:00|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|0
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1454.8|1452.8|1455.3|1453.3|1454.4|1452.4|0
1613430300000|2021-02-15 23:05:00|1454.7|1452.7|1454.8|1452.8|1455.1|1453.1|1454.6|1452.6|0
1613430600000|2021-02-15 23:10:00|1454.9|1452.9|1454.4|1452.4|1454.9|1452.9|1454.3|1452.3|0
1613430900000|2021-02-15 23:15:00|1454.5|1452.5|1454.2|1452.2|1454.5|1452.5|1454.2|1452.2|0
1613431200000|2021-02-15 23:20:00|1454.3|1452.3|1454.1|1452.1|1454.3|1452.3|1454|1452|0
1613431500000|2021-02-15 23:25:00|1454.2|1452.2|1454.1|1452.1|1454.4|1452.4|1454|1452|0
1613431800000|2021-02-15 23:30:00|1454.3|1452.3|1454|1452|1454.3|1452.3|1454|1452|0
1613432100000|2021-02-15 23:35:00|1454.1|1452.1|1454.4|1452.4|1454.5|1452.5|1454.1|1452.1|0
1613432400000|2021-02-15 23:40:00|1454.3|1452.3|1454.2|1452.2|1454.8|1452.8|1454.2|1452.2|0
1613432700000|2021-02-15 23:45:00|1454.1|1452.1|1453.9|1451.9|1454.3|1452.3|1453.8|1451.8|0
1613433000000|2021-02-15 23:50:00|1453.8|1451.8|1453.9|1451.9|1453.9|1451.9|1453.7|1451.7|0
1613433300000|2021-02-15 23:55:00|1454|1452|1453.7|1451.7|1454|1452|1453.7|1451.7|0
1613433600000|2021-02-16 00:00:00|1453.8|1451.8|1453.8|1451.8|1454.1|1452.1|1453.7|1451.7|0
1613433900000|2021-02-16 00:05:00|1453.7|1451.7|1453.7|1451.7|1454|1452|1453.6|1451.6|0
1613434200000|2021-02-16 00:10:00|1453.8|1451.8|1454.3|1452.3|1454.4|1452.4|1453.7|1451.7|0
1613434500000|2021-02-16 00:15:00|1454.4|1452.4|1454.5|1452.5|1454.7|1452.7|1454.1|1452.1|0
1613434800000|2021-02-16 00:20:00|1454.4|1452.4|1455.3|1453.3|1455.3|1453.3|1454.4|1452.4|0
1613435100000|2021-02-16 00:25:00|1455.2|1453.2|1455.4|1453.4|1455.8|1453.8|1455.2|1453.2|0
1613435400000|2021-02-16 00:30:00|1455.5|1453.5|1455.9|1453.9|1456.2|1454.2|1455.4|1453.4|0
1613435700000|2021-02-16 00:35:00|1455.8|1453.8|1455.6|1453.6|1455.9|1453.9|1455.5|1453.5|0
1613436000000|2021-02-16 00:40:00|1455.7|1453.7|1455.4|1453.4|1455.7|1453.7|1455.4|1453.4|0
1613436300000|2021-02-16 00:45:00|1455.5|1453.5|1455.4|1453.4|1455.5|1453.5|1455.2|1453.2|0
1613436600000|2021-02-16 00:50:00|1455.3|1453.3|1455.3|1453.3|1455.4|1453.4|1455.1|1453.1|0
1613436900000|2021-02-16 00:55:00|1455.2|1453.2|1455.8|1453.8|1455.8|1453.8|1455.2|1453.2|0
1613437200000|2021-02-16 01:00:00|1455.7|1453.7|1455.3|1454.3|1456.1|1455.1|1454.9|1453.7|11
1613437500000|2021-02-16 01:05:00|1454.9|1453.9|1455.7|1454.7|1455.7|1454.7|1454.6|1453.6|21
1613437800000|2021-02-16 01:10:00|1455.9|1454.9|1455.1|1454.1|1455.9|1454.9|1455.1|1454.1|45
1613438100000|2021-02-16 01:15:00|1455.2|1454.2|1455.6|1454.6|1455.6|1454.6|1453.4|1452.4|45
1613438400000|2021-02-16 01:20:00|1455.5|1454.5|1456.6|1455.6|1457.3|1456.3|1455.5|1454.5|53
1613438700000|2021-02-16 01:25:00|1456.7|1455.7|1456.2|1455.2|1457.5|1456.5|1455.6|1454.6|23
1613439000000|2021-02-16 01:30:00|1456.5|1455.5|1458|1457|1458|1457|1456.5|1455.5|15
1613439300000|2021-02-16 01:35:00|1457.6|1456.6|1455.6|1454.6|1457.6|1456.6|1454.7|1453.7|119
1613439600000|2021-02-16 01:40:00|1455.4|1454.4|1455.2|1454.2|1456.1|1455.1|1455.2|1454.2|17
1613439900000|2021-02-16 01:45:00|1457.5|1456.5|1457.9|1456.9|1458.1|1457.1|1456.9|1455.9|42
1613440200000|2021-02-16 01:50:00|1457.3|1456.3|1454.9|1453.9|1457.9|1456.9|1454.7|1453.7|28
1613440500000|2021-02-16 01:55:00|1455.2|1454.2|1453.2|1452.2|1455.5|1454.5|1453.2|1452.2|120
1613440800000|2021-02-16 02:00:00|1453.4|1452.4|1452.5|1451.5|1454.1|1453.1|1452.5|1451.5|37
1613441100000|2021-02-16 02:05:00|1452.4|1451.4|1453|1452|1453.2|1452.2|1452.1|1451.1|20
1613441400000|2021-02-16 02:10:00|1452.9|1451.9|1453.1|1452.1|1453.2|1452.2|1452.4|1451.4|9
1613441700000|2021-02-16 02:15:00|1452.6|1451.6|1452.4|1451.4|1452.8|1451.8|1452.2|1451.2|19
1613442000000|2021-02-16 02:20:00|1452.5|1451.5|1453.8|1452.8|1453.8|1452.8|1452.5|1451.5|19
1613442300000|2021-02-16 02:25:00|1454.2|1453.2|1454.1|1453.1|1454.4|1453.4|1453.7|1452.7|39
1613442600000|2021-02-16 02:30:00|1454.5|1453.5|1454.5|1453.5|1455|1454|1453.8|1452.8|62
1613442900000|2021-02-16 02:35:00|1454.7|1453.7|1453.2|1452.2|1454.7|1453.7|1453.1|1452.1|47
1613443200000|2021-02-16 02:40:00|1453.9|1452.9|1453.4|1452.4|1453.9|1452.9|1453.3|1452.3|35
1613443500000|2021-02-16 02:45:00|1453.2|1452.2|1453.6|1452.6|1454.3|1453.3|1453.2|1452.2|118
1613443800000|2021-02-16 02:50:00|1453.7|1452.7|1453.5|1452.5|1453.9|1452.9|1452.7|1451.7|40
1613444100000|2021-02-16 02:55:00|1453.2|1452.2|1453.8|1452.8|1453.8|1452.8|1453.2|1452.2|15
1613444400000|2021-02-16 03:00:00|1453.6|1452.6|1452.6|1451.6|1453.6|1452.6|1452.6|1451.6|11
1613444700000|2021-02-16 03:05:00|1452.2|1451.2|1453.4|1452.4|1453.4|1452.4|1452.2|1451.2|12
1613445000000|2021-02-16 03:10:00|1453.3|1452.3|1453.7|1452.7|1453.9|1452.9|1453.1|1452.1|47
1613445300000|2021-02-16 03:15:00|1453.8|1452.8|1454.1|1453.1|1454.6|1453.6|1453.6|1452.6|28
1613445600000|2021-02-16 03:20:00|1453.7|1452.7|1453.5|1452.5|1453.9|1452.9|1453.5|1452.5|11
1613445900000|2021-02-16 03:25:00|1453.6|1452.6|1453.8|1452.8|1454|1453|1453.3|1452.3|16
1613446200000|2021-02-16 03:30:00|1453.9|1452.9|1453.6|1452.6|1454.4|1453.4|1453.4|1452.4|31
1613446500000|2021-02-16 03:35:00|1453.5|1452.5|1453.6|1452.6|1454|1453|1453.1|1452.1|27
1613446800000|2021-02-16 03:40:00|1453.7|1452.7|1453.5|1452.5|1453.7|1452.7|1453.2|1452.2|12
1613447100000|2021-02-16 03:45:00|1453.6|1452.6|1453.5|1452.5|1454.2|1453.2|1453.5|1452.5|14
1613447400000|2021-02-16 03:50:00|1453.7|1452.7|1454.2|1453.2|1454.3|1453.3|1453.7|1452.7|13
1613447700000|2021-02-16 03:55:00|1454.8|1453.8|1454.4|1453.4|1454.8|1453.8|1454.3|1453.3|24
1613448000000|2021-02-16 04:00:00|1454.1|1453.1|1454.2|1453.2|1454.6|1453.6|1453.8|1452.8|38
1613448300000|2021-02-16 04:05:00|1454.5|1453.5|1455|1454|1455|1454|1454.4|1453.4|14
1613448600000|2021-02-16 04:10:00|1454.7|1453.7|1454.8|1453.8|1454.9|1453.9|1454.5|1453.5|19
1613448900000|2021-02-16 04:15:00|1454.7|1453.7|1454.7|1453.7|1455|1454|1454.7|1453.7|7
1613449200000|2021-02-16 04:20:00|1454.6|1453.6|1454.2|1453.2|1454.7|1453.7|1454.2|1453.2|9
1613449500000|2021-02-16 04:25:00|1454.5|1453.5|1454.4|1453.4|1454.6|1453.6|1454.2|1453.2|9
1613449800000|2021-02-16 04:30:00|1454.5|1453.5|1454.7|1453.7|1454.7|1453.7|1454.5|1453.5|5
1613450100000|2021-02-16 04:35:00|1454.6|1453.6|1454.7|1453.7|1454.7|1453.7|1454.5|1453.5|11
1613450400000|2021-02-16 04:40:00|1454.6|1453.6|1454.9|1453.9|1455|1454|1454.6|1453.6|5
1613450700000|2021-02-16 04:45:00|1455.1|1454.1|1455.1|1454.1|1455.4|1454.4|1455.1|1454.1|6
1613451000000|2021-02-16 04:50:00|1455.2|1454.2|1455.6|1454.6|1455.6|1454.6|1455.2|1454.2|7
1613451300000|2021-02-16 04:55:00|1455.8|1454.8|1455.9|1454.9|1456|1455|1455.8|1454.8|29
1613451600000|2021-02-16 05:00:00|1456.1|1455.1|1456|1455|1456.5|1455.5|1456|1455|11
1613451900000|2021-02-16 05:05:00|1455.3|1454.3|1453.8|1452.8|1455.3|1454.3|1453.7|1452.7|69
1613452200000|2021-02-16 05:10:00|1453.9|1452.9|1452.9|1451.9|1453.9|1452.9|1452.9|1451.9|27
1613452500000|2021-02-16 05:15:00|1452.6|1451.6|1452.5|1451.5|1452.6|1451.6|1451.6|1450.6|22
1613452800000|2021-02-16 05:20:00|1452.9|1451.9|1452.2|1451.2|1452.9|1451.9|1452.2|1451.2|8
1613453100000|2021-02-16 05:25:00|1452.4|1451.4|1453.1|1452.1|1453.1|1452.1|1452.3|1451.3|12
1613453400000|2021-02-16 05:30:00|1453.2|1452.2|1452.4|1451.4|1453.2|1452.2|1452.4|1451.4|20
1613453700000|2021-02-16 05:35:00|1452.2|1451.2|1449.3|1448.3|1452.4|1451.4|1448.5|1447.5|56
1613454000000|2021-02-16 05:40:00|1449|1448|1448.8|1447.8|1449.3|1448.3|1448.8|1447.8|53
1613454300000|2021-02-16 05:45:00|1448.2|1447.2|1449.3|1448.3|1449.3|1448.3|1448.1|1447.1|67
1613454600000|2021-02-16 05:50:00|1449.5|1448.5|1449.4|1448.4|1449.6|1448.6|1449|1448|26
1613454900000|2021-02-16 05:55:00|1449.2|1448.2|1449.7|1448.7|1449.8|1448.8|1448.7|1447.7|11
1613455200000|2021-02-16 06:00:00|1449.6|1448.6|1450.6|1449.6|1450.7|1449.7|1449.6|1448.6|42
1613455500000|2021-02-16 06:05:00|1451|1450|1451|1450|1451.3|1450.3|1450.4|1449.4|14
1613455800000|2021-02-16 06:10:00|1451.2|1450.2|1451.4|1450.4|1451.4|1450.4|1451.2|1450.2|14
1613456100000|2021-02-16 06:15:00|1451.3|1450.3|1451.8|1450.8|1452.2|1451.2|1451.3|1450.3|21
1613456400000|2021-02-16 06:20:00|1452.2|1451.2|1452.1|1451.1|1452.3|1451.3|1452|1451|22
1613456700000|2021-02-16 06:25:00|1452.3|1451.3|1452.6|1451.6|1452.8|1451.8|1452.3|1451.3|41
1613457000000|2021-02-16 06:30:00|1452.9|1451.9|1453.2|1452.2|1453.4|1452.4|1452.9|1451.9|25
1613457300000|2021-02-16 06:35:00|1453.3|1452.3|1453.3|1452.3|1453.3|1452.3|1453|1452|50
1613457600000|2021-02-16 06:40:00|1453.2|1452.2|1453.5|1452.5|1453.5|1452.5|1452.9|1451.9|41
1613457900000|2021-02-16 06:45:00|1453.3|1452.3|1453.8|1452.8|1453.9|1452.9|1453.3|1452.3|19
1613458200000|2021-02-16 06:50:00|1453.6|1452.6|1453.1|1452.1|1453.6|1452.6|1452.9|1451.9|18
1613458500000|2021-02-16 06:55:00|1453|1452|1453.1|1452.1|1453.1|1452.1|1452.2|1451.2|34
1613458800000|2021-02-16 07:00:00|1453.8|1452.8|1455.4|1454.4|1455.6|1454.6|1453.8|1452.8|196
1613459100000|2021-02-16 07:05:00|1455.2|1454.2|1454.6|1453.6|1455.2|1454.2|1454.3|1453.3|79
1613459400000|2021-02-16 07:10:00|1454.5|1453.5|1453.9|1452.9|1454.5|1453.5|1453.9|1452.9|38
1613459700000|2021-02-16 07:15:00|1453.3|1452.3|1453|1452|1453.3|1452.3|1453|1452|26
1613460000000|2021-02-16 07:20:00|1452.9|1451.9|1452.3|1451.3|1452.9|1451.9|1451.9|1450.9|23
1613460300000|2021-02-16 07:25:00|1452.2|1451.2|1452.1|1451.1|1452.4|1451.4|1452|1451|38
1613460600000|2021-02-16 07:30:00|1452.4|1451.4|1452|1451|1452.6|1451.6|1451.4|1450.4|73
1613460900000|2021-02-16 07:35:00|1451.9|1450.9|1451.6|1450.6|1452.3|1451.3|1451.5|1450.5|116
1613461200000|2021-02-16 07:40:00|1451.4|1450.4|1450.7|1449.7|1451.5|1450.5|1450.7|1449.7|144
1613461500000|2021-02-16 07:45:00|1450.8|1449.8|1450.9|1449.9|1451.1|1450.1|1449.9|1448.9|202
1613461800000|2021-02-16 07:50:00|1450.8|1449.8|1451.3|1450.3|1451.3|1450.3|1450.7|1449.7|39
1613462100000|2021-02-16 07:55:00|1451.1|1450.1|1450.4|1449.4|1451.1|1450.1|1450.2|1449.2|228
1613462400000|2021-02-16 08:00:00|1450.5|1449.5|1452|1451|1452.3|1451.3|1450|1449|386
1613462700000|2021-02-16 08:05:00|1451.9|1450.9|1451.6|1450.6|1452.5|1451.5|1451.4|1450.4|454
1613463000000|2021-02-16 08:10:00|1451.7|1450.7|1452.2|1451.2|1452.4|1451.4|1450.7|1449.7|247
1613463300000|2021-02-16 08:15:00|1452|1451|1451|1450|1452|1451|1451|1450|196
1613463600000|2021-02-16 08:20:00|1450.9|1449.9|1451|1450|1451.3|1450.3|1450.8|1449.8|73
1613463900000|2021-02-16 08:25:00|1450.9|1449.9|1451.6|1450.6|1451.6|1450.6|1450.8|1449.8|135
1613464200000|2021-02-16 08:30:00|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1450.7|1449.7|168
1613464500000|2021-02-16 08:35:00|1451.3|1450.3|1450.7|1449.7|1451.4|1450.4|1450.6|1449.6|56
1613464800000|2021-02-16 08:40:00|1451.1|1450.1|1451.5|1450.5|1451.6|1450.6|1451.1|1450.1|73
1613465100000|2021-02-16 08:45:00|1451.3|1450.3|1451.6|1450.6|1451.9|1450.9|1451.2|1450.2|62
1613465400000|2021-02-16 08:50:00|1451.7|1450.7|1451.6|1450.6|1451.8|1450.8|1451.3|1450.3|32
1613465700000|2021-02-16 08:55:00|1451.7|1450.7|1453.4|1452.4|1453.5|1452.5|1451.4|1450.4|106
1613466000000|2021-02-16 09:00:00|1453.3|1452.3|1452.6|1451.6|1453.3|1452.3|1452.6|1451.6|100
1613466300000|2021-02-16 09:05:00|1452.5|1451.5|1452.2|1451.2|1452.6|1451.6|1452.2|1451.2|46
1613466600000|2021-02-16 09:10:00|1452.1|1451.1|1452.6|1451.6|1452.6|1451.6|1452.1|1451.1|166
1613466900000|2021-02-16 09:15:00|1452.2|1451.2|1451.9|1450.9|1452.3|1451.3|1451.7|1450.7|168
1613467200000|2021-02-16 09:20:00|1451.8|1450.8|1451|1450|1452.1|1451.1|1450.8|1449.8|48
1613467500000|2021-02-16 09:25:00|1451.1|1450.1|1451.3|1450.3|1451.5|1450.5|1451.1|1450.1|11
1613467800000|2021-02-16 09:30:00|1451.4|1450.4|1450.9|1449.9|1451.4|1450.4|1450.8|1449.8|22
1613468100000|2021-02-16 09:35:00|1451|1450|1450.8|1449.8|1451|1450|1450|1449|90
1613468400000|2021-02-16 09:40:00|1450.9|1449.9|1451.9|1450.9|1451.9|1450.9|1450.9|1449.9|28
1613468700000|2021-02-16 09:45:00|1451.8|1450.8|1452.5|1451.5|1452.6|1451.6|1451.8|1450.8|32
1613469000000|2021-02-16 09:50:00|1452.4|1451.4|1452.6|1451.6|1452.9|1451.9|1452.4|1451.4|84
1613469300000|2021-02-16 09:55:00|1452.7|1451.7|1452.7|1451.7|1452.7|1451.7|1452.3|1451.3|23
1613469600000|2021-02-16 10:00:00|1452.6|1451.6|1452.6|1451.6|1452.8|1451.8|1452.4|1451.4|82
1613469900000|2021-02-16 10:05:00|1452.4|1451.4|1452.8|1451.8|1452.8|1451.8|1452.2|1451.2|27
1613470200000|2021-02-16 10:10:00|1452.5|1451.5|1452.5|1451.5|1452.8|1451.8|1452.4|1451.4|75
1613470500000|2021-02-16 10:15:00|1452.6|1451.6|1452.6|1451.6|1452.7|1451.7|1452.3|1451.3|39
1613470800000|2021-02-16 10:20:00|1452.4|1451.4|1452.3|1451.3|1452.6|1451.6|1452.3|1451.3|28
1613471100000|2021-02-16 10:25:00|1452.4|1451.4|1453.1|1452.1|1453.2|1452.2|1452.4|1451.4|40
1613471400000|2021-02-16 10:30:00|1453|1452|1453.5|1452.5|1453.6|1452.6|1453|1452|99
1613471700000|2021-02-16 10:35:00|1453.4|1452.4|1453.5|1452.5|1453.5|1452.5|1453.2|1452.2|37
1613472000000|2021-02-16 10:40:00|1453.7|1452.7|1453.9|1452.9|1453.9|1452.9|1453.5|1452.5|142
1613472300000|2021-02-16 10:45:00|1454|1453|1454.2|1453.2|1454.6|1453.6|1454|1453|66
1613472600000|2021-02-16 10:50:00|1454.3|1453.3|1453.9|1452.9|1454.4|1453.4|1453.8|1452.8|66
1613472900000|2021-02-16 10:55:00|1453.8|1452.8|1453.4|1452.4|1453.8|1452.8|1453.2|1452.2|35
1613473200000|2021-02-16 11:00:00|1453.3|1452.3|1453.4|1452.4|1453.4|1452.4|1453|1452|22
1613473500000|2021-02-16 11:05:00|1453.5|1452.5|1452.7|1451.7|1453.5|1452.5|1452.4|1451.4|100
1613473800000|2021-02-16 11:10:00|1452.8|1451.8|1452.9|1451.9|1453.1|1452.1|1452.5|1451.5|39
1613474100000|2021-02-16 11:15:00|1453.1|1452.1|1452.8|1451.8|1453.1|1452.1|1452.7|1451.7|59
1613474400000|2021-02-16 11:20:00|1452.9|1451.9|1453.5|1452.5|1453.6|1452.6|1452.7|1451.7|68
1613474700000|2021-02-16 11:25:00|1453.6|1452.6|1453.6|1452.6|1454.1|1453.1|1453.5|1452.5|56
1613475000000|2021-02-16 11:30:00|1453.7|1452.7|1454.2|1453.2|1454.5|1453.5|1453.7|1452.7|168
1613475300000|2021-02-16 11:35:00|1454.3|1453.3|1454.2|1453.2|1454.3|1453.3|1454.1|1453.1|37
1613475600000|2021-02-16 11:40:00|1454.4|1453.4|1454.6|1453.6|1454.8|1453.8|1454.3|1453.3|55
1613475900000|2021-02-16 11:45:00|1454.7|1453.7|1453.7|1452.7|1454.8|1453.8|1453.7|1452.7|82
1613476200000|2021-02-16 11:50:00|1453.8|1452.8|1453.7|1452.7|1453.9|1452.9|1453.6|1452.6|207
1613476500000|2021-02-16 11:55:00|1453.8|1452.8|1453.9|1452.9|1453.9|1452.9|1453.5|1452.5|143
1613476800000|2021-02-16 12:00:00|1453.8|1452.8|1453.9|1452.9|1454|1453|1453.1|1452.1|384
1613477100000|2021-02-16 12:05:00|1454|1453|1454.5|1453.5|1454.6|1453.6|1454|1453|453
1613477400000|2021-02-16 12:10:00|1454.6|1453.6|1454.9|1453.9|1455.2|1454.2|1454.6|1453.6|126
1613477700000|2021-02-16 12:15:00|1454.8|1453.8|1454.3|1453.3|1454.8|1453.8|1454.3|1453.3|26
1613478000000|2021-02-16 12:20:00|1454.4|1453.4|1454.1|1453.1|1454.4|1453.4|1454.1|1453.1|24
1613478300000|2021-02-16 12:25:00|1454.2|1453.2|1453.7|1452.7|1454.2|1453.2|1453.6|1452.6|37
1613478600000|2021-02-16 12:30:00|1453.5|1452.5|1453.4|1452.4|1453.6|1452.6|1453.2|1452.2|27
1613478900000|2021-02-16 12:35:00|1453.3|1452.3|1453.4|1452.4|1453.4|1452.4|1453.3|1452.3|10
1613479200000|2021-02-16 12:40:00|1453.5|1452.5|1453|1452|1453.5|1452.5|1452.8|1451.8|53
1613479500000|2021-02-16 12:45:00|1453.2|1452.2|1452.8|1451.8|1453.2|1452.2|1452.8|1451.8|19
1613479800000|2021-02-16 12:50:00|1452.9|1451.9|1452.5|1451.5|1452.9|1451.9|1452.4|1451.4|208
1613480100000|2021-02-16 12:55:00|1452.7|1451.7|1452.5|1451.5|1452.9|1451.9|1452.4|1451.4|27
1613480400000|2021-02-16 13:00:00|1452.4|1451.4|1451|1450|1452.4|1451.4|1451|1450|110
1613480700000|2021-02-16 13:05:00|1450.9|1449.9|1451.3|1450.3|1451.8|1450.8|1450.9|1449.9|52
1613481000000|2021-02-16 13:10:00|1451.4|1450.4|1450.9|1449.9|1451.6|1450.6|1450.9|1449.9|59
1613481300000|2021-02-16 13:15:00|1451|1450|1451.1|1450.1|1451.1|1450.1|1450.9|1449.9|29
1613481600000|2021-02-16 13:20:00|1450.9|1449.9|1451|1450|1451.6|1450.6|1450.8|1449.8|117
1613481900000|2021-02-16 13:25:00|1451.1|1450.1|1451.2|1450.2|1451.3|1450.3|1451|1450|25
1613482200000|2021-02-16 13:30:00|1451.3|1450.3|1449|1448|1451.4|1450.4|1449|1448|452
1613482500000|2021-02-16 13:35:00|1449.1|1448.1|1449.1|1448.1|1449.7|1448.7|1448.9|1447.9|243
1613482800000|2021-02-16 13:40:00|1448.9|1447.9|1446.8|1445.8|1448.9|1447.9|1446.7|1445.7|739
1613483100000|2021-02-16 13:45:00|1446.9|1445.9|1448|1447|1448.1|1447.1|1446.4|1445.4|431
1613483400000|2021-02-16 13:50:00|1447.9|1446.9|1448.3|1447.3|1448.4|1447.4|1447.9|1446.9|66
1613483700000|2021-02-16 13:55:00|1448.4|1447.4|1445.7|1444.7|1448.4|1447.4|1445.5|1444.5|440
1613484000000|2021-02-16 14:00:00|1445.9|1444.9|1445.4|1444.4|1446.1|1445.1|1443.7|1442.7|773
1613484300000|2021-02-16 14:05:00|1445.2|1444.2|1447.3|1446.3|1447.3|1446.3|1445.1|1444.1|352
1613484600000|2021-02-16 14:10:00|1447.4|1446.4|1446.8|1445.8|1447.4|1446.4|1446.3|1445.3|211
1613484900000|2021-02-16 14:15:00|1446.9|1445.9|1447.2|1446.2|1447.4|1446.4|1446.4|1445.4|299
1613485200000|2021-02-16 14:20:00|1447.1|1446.1|1447.7|1446.7|1447.8|1446.8|1447.1|1446.1|139
1613485500000|2021-02-16 14:25:00|1447.6|1446.6|1446.5|1445.5|1447.7|1446.7|1446.1|1445.1|686
1613485800000|2021-02-16 14:30:00|1446.3|1445.8|1448.5|1448|1449.3|1448.8|1446.3|1445.8|3211
1613486100000|2021-02-16 14:35:00|1448.4|1447.9|1447.4|1446.9|1449.4|1448.9|1446.4|1445.9|1947
1613486400000|2021-02-16 14:40:00|1447.5|1447|1449.9|1449.4|1449.9|1449.4|1446.4|1445.9|1479
1613486700000|2021-02-16 14:45:00|1449.8|1449.3|1449.8|1449.3|1450.3|1449.8|1449.4|1448.9|1243
1613487000000|2021-02-16 14:50:00|1450.2|1449.7|1449|1448.5|1450.2|1449.7|1448.9|1448.4|600
1613487300000|2021-02-16 14:55:00|1449.1|1448.6|1447.6|1447.1|1449.7|1449.2|1447.3|1446.8|729
1613487600000|2021-02-16 15:00:00|1447.7|1447.2|1447.1|1446.6|1448|1447.5|1446.7|1446.2|947
1613487900000|2021-02-16 15:05:00|1446.9|1446.4|1447|1446.5|1447.4|1446.9|1446.4|1445.9|575
1613488200000|2021-02-16 15:10:00|1446.9|1446.4|1446.3|1445.8|1447.4|1446.9|1446.2|1445.7|707
1613488500000|2021-02-16 15:15:00|1446.2|1445.7|1447|1446.5|1447.6|1447.1|1446|1445.5|1136
1613488800000|2021-02-16 15:20:00|1447.1|1446.6|1447.9|1447.4|1448|1447.5|1446.7|1446.2|956
1613489100000|2021-02-16 15:25:00|1448.1|1447.6|1449.8|1449.3|1449.8|1449.3|1448.1|1447.6|1455
1613489400000|2021-02-16 15:30:00|1449.9|1449.4|1450|1449.5|1450|1449.5|1449.2|1448.7|607
1613489700000|2021-02-16 15:35:00|1449.9|1449.4|1450.5|1450|1450.8|1450.3|1449.7|1449.2|361
1613490000000|2021-02-16 15:40:00|1450.6|1450.1|1449.8|1449.3|1450.6|1450.1|1449.6|1449.1|663
1613490300000|2021-02-16 15:45:00|1449.7|1449.2|1447.4|1446.9|1449.9|1449.4|1446.8|1446.3|903
1613490600000|2021-02-16 15:50:00|1447.5|1447|1447.1|1446.6|1448.7|1448.2|1447|1446.5|1425
1613490900000|2021-02-16 15:55:00|1447|1446.5|1448.5|1448|1449.2|1448.7|1446.6|1446.1|695
1613491200000|2021-02-16 16:00:00|1448.4|1447.9|1448.5|1448|1448.8|1448.3|1448.1|1447.6|520
1613491500000|2021-02-16 16:05:00|1448.6|1448.1|1446.4|1445.9|1448.6|1448.1|1446.4|1445.9|619
1613491800000|2021-02-16 16:10:00|1446.6|1446.1|1445.5|1445|1446.9|1446.4|1445.5|1445|1172
1613492100000|2021-02-16 16:15:00|1445.4|1444.9|1445.7|1445.2|1445.9|1445.4|1445.1|1444.6|813
1613492400000|2021-02-16 16:20:00|1445.8|1445.3|1443.9|1443.4|1445.9|1445.4|1443.7|1443.2|949
1613492700000|2021-02-16 16:25:00|1443.7|1443.2|1443.3|1442.8|1443.9|1443.4|1442.7|1442.2|1126
1613493000000|2021-02-16 16:30:00|1443.2|1442.7|1443.6|1443.1|1443.6|1443.1|1441.5|1441|1118
1613493300000|2021-02-16 16:35:00|1443.7|1443.2|1444.5|1444|1444.9|1444.4|1443.6|1443.1|548
1613493600000|2021-02-16 16:40:00|1444.4|1443.9|1443.5|1443|1444.7|1444.2|1443.5|1443|371
1613493900000|2021-02-16 16:45:00|1443.4|1442.9|1441.3|1440.8|1443.5|1443|1441.3|1440.8|814
1613494200000|2021-02-16 16:50:00|1441.2|1440.7|1442.2|1441.7|1442.6|1442.1|1440.1|1439.6|1041
1613494500000|2021-02-16 16:55:00|1442.1|1441.6|1441.4|1440.9|1442.3|1441.8|1441.3|1440.8|684
1613494800000|2021-02-16 17:00:00|1441.2|1440.7|1441.6|1441.1|1442.8|1442.3|1440.6|1440.1|653
1613495100000|2021-02-16 17:05:00|1441.5|1441|1438.4|1437.9|1441.6|1441.1|1438.4|1437.9|632
1613495400000|2021-02-16 17:10:00|1438.5|1438|1440.8|1440.3|1440.9|1440.4|1438.4|1437.9|600
1613495700000|2021-02-16 17:15:00|1440.7|1440.2|1439.9|1439.4|1440.9|1440.4|1439.7|1439.2|492
1613496000000|2021-02-16 17:20:00|1440|1439.5|1440.7|1440.2|1440.8|1440.3|1439.8|1439.3|283
1613496300000|2021-02-16 17:25:00|1440.6|1440.1|1441|1440.5|1441.2|1440.7|1440.4|1439.9|265
1613496600000|2021-02-16 17:30:00|1441.1|1440.6|1440.8|1440.3|1441.3|1440.8|1440.8|1440.3|171
1613496900000|2021-02-16 17:35:00|1441|1440.5|1440.8|1440.3|1441.5|1441|1440.7|1440.2|200
1613497200000|2021-02-16 17:40:00|1440.7|1440.2|1440.2|1439.7|1441.5|1441|1440.2|1439.7|321
1613497500000|2021-02-16 17:45:00|1440.3|1439.8|1440.6|1440.1|1440.9|1440.4|1440.1|1439.6|305
1613497800000|2021-02-16 17:50:00|1440.7|1440.2|1442|1441.5|1442.2|1441.7|1440.4|1439.9|533
1613498100000|2021-02-16 17:55:00|1441.9|1441.4|1442.6|1442.1|1442.7|1442.2|1441.8|1441.3|367
1613498400000|2021-02-16 18:00:00|1442.5|1442|1443|1442.5|1443.1|1442.6|1442.2|1441.7|543
1613498700000|2021-02-16 18:05:00|1442.9|1442.4|1442.9|1442.4|1443|1442.5|1442.5|1442|146
1613499000000|2021-02-16 18:10:00|1442.8|1442.3|1442.5|1442|1442.8|1442.3|1442.4|1441.9|245
1613499300000|2021-02-16 18:15:00|1442.4|1441.9|1441.8|1441.3|1442.6|1442.1|1441.8|1441.3|365
1613499600000|2021-02-16 18:20:00|1441.9|1441.4|1442.4|1441.9|1442.4|1441.9|1441.8|1441.3|666
1613499900000|2021-02-16 18:25:00|1442.5|1442|1442|1441.5|1442.6|1442.1|1441.7|1441.2|542
1613500200000|2021-02-16 18:30:00|1442.1|1441.6|1442.3|1441.8|1442.4|1441.9|1441.9|1441.4|302
1613500500000|2021-02-16 18:35:00|1442.4|1441.9|1442|1441.5|1442.6|1442.1|1441.8|1441.3|365
1613500800000|2021-02-16 18:40:00|1442.1|1441.6|1441.4|1440.9|1442.2|1441.7|1441.3|1440.8|240
1613501100000|2021-02-16 18:45:00|1441.3|1440.8|1441.5|1441|1441.6|1441.1|1441.3|1440.8|134
1613501400000|2021-02-16 18:50:00|1441.4|1440.9|1441.2|1440.7|1441.7|1441.2|1441.1|1440.6|340
1613501700000|2021-02-16 18:55:00|1441.3|1440.8|1440.6|1440.1|1441.4|1440.9|1440.6|1440.1|440
1613502000000|2021-02-16 19:00:00|1440.5|1440|1440.6|1440.1|1440.9|1440.4|1440.5|1440|540
1613502300000|2021-02-16 19:05:00|1440.7|1440.2|1440.7|1440.2|1441|1440.5|1440.6|1440.1|512
1613502600000|2021-02-16 19:10:00|1440.6|1440.1|1440.8|1440.3|1440.9|1440.4|1440.5|1440|308
1613502900000|2021-02-16 19:15:00|1440.9|1440.4|1441.3|1440.8|1441.4|1440.9|1440.6|1440.1|367
1613503200000|2021-02-16 19:20:00|1441.4|1440.9|1441.7|1441.2|1441.7|1441.2|1441|1440.5|306
1613503500000|2021-02-16 19:25:00|1441.8|1441.3|1442.6|1442.1|1442.6|1442.1|1441.4|1440.9|200
1613503800000|2021-02-16 19:30:00|1442.5|1442|1443.1|1442.6|1443.1|1442.6|1442.3|1441.8|266
1613504100000|2021-02-16 19:35:00|1443.2|1442.7|1442.8|1442.3|1443.4|1442.9|1442.7|1442.2|327
1613504400000|2021-02-16 19:40:00|1442.7|1442.2|1442.7|1442.2|1442.8|1442.3|1442.5|1442|116
1613504700000|2021-02-16 19:45:00|1442.8|1442.3|1442.7|1442.2|1442.9|1442.4|1442.4|1441.9|158
1613505000000|2021-02-16 19:50:00|1442.6|1442.1|1442.4|1441.9|1442.6|1442.1|1442.2|1441.7|438
1613505300000|2021-02-16 19:55:00|1442.5|1442|1443.4|1442.9|1443.4|1442.9|1442.4|1441.9|488
1613505600000|2021-02-16 20:00:00|1443.3|1442.8|1442.8|1442.3|1443.3|1442.8|1441.9|1441.4|295
1613505900000|2021-02-16 20:05:00|1442.9|1442.4|1443.2|1442.7|1443.3|1442.8|1442.9|1442.4|132
1613506200000|2021-02-16 20:10:00|1443.1|1442.6|1442.9|1442.4|1443.3|1442.8|1442.5|1442|294
1613506500000|2021-02-16 20:15:00|1442.8|1442.3|1442.5|1442|1443.4|1442.9|1442.2|1441.7|186
1613506800000|2021-02-16 20:20:00|1442.4|1441.9|1442.9|1442.4|1442.9|1442.4|1442|1441.5|606
1613507100000|2021-02-16 20:25:00|1442.8|1442.3|1442.5|1442|1443.5|1443|1442.2|1441.7|541
1613507400000|2021-02-16 20:30:00|1442.4|1441.9|1442.4|1441.9|1442.4|1441.9|1441.6|1441.1|529
1613507700000|2021-02-16 20:35:00|1442.5|1442|1441.2|1440.7|1442.6|1442.1|1441.1|1440.6|383
1613508000000|2021-02-16 20:40:00|1441.3|1440.8|1441.8|1441.3|1442.3|1441.8|1441.2|1440.7|673
1613508300000|2021-02-16 20:45:00|1442|1441.5|1441.7|1441.2|1442.4|1441.9|1441.3|1440.8|742
1613508600000|2021-02-16 20:50:00|1441.8|1441.3|1441.7|1441.2|1441.8|1441.3|1440.6|1440.1|987
1613508900000|2021-02-16 20:55:00|1441.8|1441.3|1441.6|1441.1|1442|1441.5|1440.8|1440.3|5213
1613509200000|2021-02-16 21:00:00|1441.8|1440.8|1441.4|1440.4|1441.9|1440.9|1440.8|1439.8|606
1613509500000|2021-02-16 21:05:00|1441.6|1440.6|1441.1|1440.1|1441.7|1440.7|1440.8|1439.8|69
1613509800000|2021-02-16 21:10:00|1441.6|1440.6|1441.3|1440.3|1441.7|1440.7|1441|1440|35
1613510100000|2021-02-16 21:15:00|1440.8|1439.8|1440.6|1439.6|1440.8|1439.8|1440.6|1439.6|4
1613510400000|2021-02-16 21:20:00|1440.4|1439.4|1441.5|1440.5|1441.5|1440.5|1440.4|1439.4|107
1613510700000|2021-02-16 21:25:00|1440.8|1439.8|1440.8|1439.8|1441.3|1440.3|1440.8|1439.8|66
1613511000000|2021-02-16 21:30:00|1440.7|1439.7|1441.4|1440.4|1441.5|1440.5|1440.4|1439.4|60
1613512500000|2021-02-16 21:55:00|1440.9|1439.9|1442.4|1441.4|1442.4|1441.4|1440.9|1439.9|17
1613512800000|2021-02-16 22:00:00|1441.8|1440.8|1441.8|1440.8|1441.8|1440.8|1441.8|1440.8|1
1613514300000|2021-02-16 22:25:00|1442.4|1441.4|1442.4|1441.4|1442.4|1441.4|1442.4|1441.4|3
1613516100000|2021-02-16 22:55:00|||||||||4
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1443.5|1441.5|1443.6|1441.6|1442.9|1440.9|0
1613516700000|2021-02-16 23:05:00|1443.6|1441.6|1441.7|1439.7|1443.8|1441.8|1441.5|1439.5|0
1613517000000|2021-02-16 23:10:00|1441.8|1439.8|1441.5|1439.5|1442.2|1440.2|1441.1|1439.1|0
1613517300000|2021-02-16 23:15:00|1441.4|1439.4|1442|1440|1442.2|1440.2|1441.4|1439.4|0
1613517600000|2021-02-16 23:20:00|1442.1|1440.1|1442|1440|1442.6|1440.6|1442|1440|0
1613517900000|2021-02-16 23:25:00|1442.2|1440.2|1441.8|1439.8|1442.6|1440.6|1441.7|1439.7|0
1613518200000|2021-02-16 23:30:00|1441.9|1439.9|1441.2|1439.2|1442.3|1440.3|1441|1439|0
1613518500000|2021-02-16 23:35:00|1441.3|1439.3|1441.5|1439.5|1441.8|1439.8|1441.3|1439.3|0
1613518800000|2021-02-16 23:40:00|1441.6|1439.6|1442|1440|1442.2|1440.2|1441.6|1439.6|0
1613519100000|2021-02-16 23:45:00|1441.9|1439.9|1441|1439|1442|1440|1440.4|1438.4|0
1613519400000|2021-02-16 23:50:00|1440.9|1438.9|1440.1|1438.1|1440.9|1438.9|1439.8|1437.8|0
1613519700000|2021-02-16 23:55:00|1440.2|1438.2|1440.2|1438.2|1440.6|1438.6|1440|1438|0
1613520000000|2021-02-17 00:00:00|1440.3|1438.3|1439.3|1437.3|1440.5|1438.5|1439|1437|0
1613520300000|2021-02-17 00:05:00|1439.2|1437.2|1439.7|1437.7|1440|1438|1439.2|1437.2|0
1613520600000|2021-02-17 00:10:00|1439.6|1437.6|1439.8|1437.8|1440|1438|1439.4|1437.4|0
1613520900000|2021-02-17 00:15:00|1439.9|1437.9|1438.8|1436.8|1440|1438|1438.1|1436.1|0
1613521200000|2021-02-17 00:20:00|1438.9|1436.9|1438.2|1436.2|1438.9|1436.9|1438.1|1436.1|0
1613521500000|2021-02-17 00:25:00|1438.3|1436.3|1438.9|1436.9|1439.2|1437.2|1438.3|1436.3|0
1613521800000|2021-02-17 00:30:00|1439|1437|1439.9|1437.9|1440|1438|1439|1437|0
1613522100000|2021-02-17 00:35:00|1440|1438|1439.1|1437.1|1440|1438|1439.1|1437.1|0
1613522400000|2021-02-17 00:40:00|1439.2|1437.2|1438.8|1436.8|1439.3|1437.3|1438.8|1436.8|0
1613522700000|2021-02-17 00:45:00|1438.7|1436.7|1438.2|1436.2|1439|1437|1438.2|1436.2|0
1613523000000|2021-02-17 00:50:00|1438.1|1436.1|1438.7|1436.7|1438.8|1436.8|1438.1|1436.1|0
1613523300000|2021-02-17 00:55:00|1438.8|1436.8|1439|1437|1439.1|1437.1|1438.7|1436.7|0
1613523600000|2021-02-17 01:00:00|1438.9|1436.9|1433.9|1432.9|1439|1437|1433.9|1432.9|258
1613523900000|2021-02-17 01:05:00|1434.2|1433.2|1434.3|1433.3|1435.2|1434.2|1434.2|1433.2|58
1613524200000|2021-02-17 01:10:00|1433.9|1432.9|1434.7|1433.7|1434.7|1433.7|1432.3|1431.3|299
1613524500000|2021-02-17 01:15:00|1435.4|1434.4|1435.2|1434.2|1435.9|1434.9|1434.3|1433.3|41
1613524800000|2021-02-17 01:20:00|1435.9|1434.9|1435.6|1434.6|1436|1435|1434.9|1433.9|40
1613525100000|2021-02-17 01:25:00|1435.4|1434.4|1435.7|1434.7|1435.9|1434.9|1434.7|1433.7|82
1613525400000|2021-02-17 01:30:00|1435|1434|1436.3|1435.3|1436.5|1435.5|1434.5|1433.5|48
1613525700000|2021-02-17 01:35:00|1436.5|1435.5|1437.7|1436.7|1437.7|1436.7|1436.3|1435.3|17
1613526000000|2021-02-17 01:40:00|1438.4|1437.4|1439|1438|1439.2|1438.2|1437.5|1436.5|85
1613526300000|2021-02-17 01:45:00|1438.6|1437.6|1438.6|1437.6|1438.7|1437.7|1437.3|1436.3|17
1613526600000|2021-02-17 01:50:00|1438.5|1437.5|1439.1|1438.1|1439.5|1438.5|1437.8|1436.8|28
1613526900000|2021-02-17 01:55:00|1438.6|1437.6|1439.8|1438.8|1440.1|1439.1|1438.6|1437.6|26
1613527200000|2021-02-17 02:00:00|1440|1439|1438.8|1437.8|1440|1439|1438.7|1437.7|54
1613527500000|2021-02-17 02:05:00|1439.1|1438.1|1440.6|1439.6|1440.8|1439.8|1439|1438|59
1613527800000|2021-02-17 02:10:00|1440.2|1439.2|1440.8|1439.8|1440.9|1439.9|1439.9|1438.9|30
1613528100000|2021-02-17 02:15:00|1440.9|1439.9|1442.1|1441.1|1442.1|1441.1|1440.9|1439.9|32
1613528400000|2021-02-17 02:20:00|1441.9|1440.9|1442.4|1441.4|1442.5|1441.5|1441.5|1440.5|78
1613528700000|2021-02-17 02:25:00|1442.5|1441.5|1441.7|1440.7|1442.7|1441.7|1441.6|1440.6|49
1613529000000|2021-02-17 02:30:00|1441.6|1440.6|1442.5|1441.5|1442.5|1441.5|1441.5|1440.5|22
1613529300000|2021-02-17 02:35:00|1442.8|1441.8|1441.7|1440.7|1442.8|1441.8|1441.7|1440.7|22
1613529600000|2021-02-17 02:40:00|1442.7|1441.7|1442.8|1441.8|1443|1442|1442.5|1441.5|14
1613529900000|2021-02-17 02:45:00|1443.1|1442.1|1444.2|1443.2|1444.2|1443.2|1442.9|1441.9|13
1613530200000|2021-02-17 02:50:00|1444|1443|1444|1443|1445|1444|1444|1443|26
1613530500000|2021-02-17 02:55:00|1444.1|1443.1|1444.5|1443.5|1444.5|1443.5|1443.8|1442.8|36
1613530800000|2021-02-17 03:00:00|1444.4|1443.4|1444.7|1443.7|1444.8|1443.8|1444.1|1443.1|20
1613531100000|2021-02-17 03:05:00|1444.6|1443.6|1445.1|1444.1|1445.1|1444.1|1444.6|1443.6|12
1613531400000|2021-02-17 03:10:00|1445.2|1444.2|1445.7|1444.7|1445.7|1444.7|1445.2|1444.2|22
1613531700000|2021-02-17 03:15:00|1445.8|1444.8|1445.1|1444.1|1445.9|1444.9|1445.1|1444.1|20
1613532000000|2021-02-17 03:20:00|1445.3|1444.3|1444.6|1443.6|1445.3|1444.3|1444.4|1443.4|22
1613532300000|2021-02-17 03:25:00|1444.9|1443.9|1443.7|1442.7|1444.9|1443.9|1443.7|1442.7|14
1613532600000|2021-02-17 03:30:00|1443.6|1442.6|1443.2|1442.2|1443.7|1442.7|1443.1|1442.1|30
1613532900000|2021-02-17 03:35:00|1442.9|1441.9|1443.5|1442.5|1443.9|1442.9|1442.9|1441.9|45
1613533200000|2021-02-17 03:40:00|1443.7|1442.7|1444.8|1443.8|1444.9|1443.9|1443.7|1442.7|38
1613533500000|2021-02-17 03:45:00|1445.4|1444.4|1446.4|1445.4|1446.8|1445.8|1445.3|1444.3|22
1613533800000|2021-02-17 03:50:00|1446.3|1445.3|1447.2|1446.2|1447.4|1446.4|1446.3|1445.3|18
1613534100000|2021-02-17 03:55:00|1447.1|1446.1|1447|1446|1447.1|1446.1|1446.9|1445.9|21
1613534400000|2021-02-17 04:00:00|1446.9|1445.9|1445.9|1444.9|1446.9|1445.9|1445.9|1444.9|32
1613534700000|2021-02-17 04:05:00|1446|1445|1446.2|1445.2|1446.3|1445.3|1445.9|1444.9|18
1613535000000|2021-02-17 04:10:00|1446.3|1445.3|1445.9|1444.9|1446.3|1445.3|1445.9|1444.9|15
1613535300000|2021-02-17 04:15:00|1445.6|1444.6|1445.5|1444.5|1445.7|1444.7|1445.5|1444.5|20
1613535600000|2021-02-17 04:20:00|1445.7|1444.7|1445.7|1444.7|1446.2|1445.2|1445.7|1444.7|30
1613535900000|2021-02-17 04:25:00|1445.8|1444.8|1445.5|1444.5|1445.8|1444.8|1445.5|1444.5|15
1613536200000|2021-02-17 04:30:00|1445.6|1444.6|1445.7|1444.7|1446|1445|1445.5|1444.5|22
1613536500000|2021-02-17 04:35:00|1445.6|1444.6|1445.9|1444.9|1445.9|1444.9|1445.6|1444.6|11
1613536800000|2021-02-17 04:40:00|1446.2|1445.2|1446.5|1445.5|1446.6|1445.6|1446.2|1445.2|17
1613537100000|2021-02-17 04:45:00|1446.6|1445.6|1446|1445|1446.8|1445.8|1446|1445|30
1613537400000|2021-02-17 04:50:00|1445.9|1444.9|1446.1|1445.1|1446.5|1445.5|1445.9|1444.9|20
1613537700000|2021-02-17 04:55:00|1445.8|1444.8|1444.5|1443.5|1445.8|1444.8|1444.5|1443.5|41
1613538000000|2021-02-17 05:00:00|1444.7|1443.7|1447.4|1446.4|1447.8|1446.8|1444.5|1443.5|63
1613538300000|2021-02-17 05:05:00|1447.2|1446.2|1445.3|1444.3|1447.6|1446.6|1445.3|1444.3|24
1613538600000|2021-02-17 05:10:00|1445.5|1444.5|1445.3|1444.3|1446.3|1445.3|1445.3|1444.3|45
1613538900000|2021-02-17 05:15:00|1445.2|1444.2|1445.9|1444.9|1446|1445|1445.2|1444.2|76
1613539200000|2021-02-17 05:20:00|1446.5|1445.5|1447.2|1446.2|1447.3|1446.3|1446.4|1445.4|17
1613539500000|2021-02-17 05:25:00|1447|1446|1447.6|1446.6|1447.7|1446.7|1447|1446|20
1613539800000|2021-02-17 05:30:00|1447.8|1446.8|1449.5|1448.5|1449.9|1448.9|1447.8|1446.8|168
1613540100000|2021-02-17 05:35:00|1449.7|1448.7|1449.9|1448.9|1450.3|1449.3|1449.6|1448.6|64
1613540400000|2021-02-17 05:40:00|1449.4|1448.4|1449|1448|1449.6|1448.6|1449|1448|19
1613540700000|2021-02-17 05:45:00|1448.8|1447.8|1449.1|1448.1|1449.3|1448.3|1448.8|1447.8|73
1613541000000|2021-02-17 05:50:00|1449.6|1448.6|1449.4|1448.4|1449.6|1448.6|1449.3|1448.3|17
1613541300000|2021-02-17 05:55:00|1449.5|1448.5|1448.5|1447.5|1449.5|1448.5|1448.5|1447.5|30
1613541600000|2021-02-17 06:00:00|1448.4|1447.4|1449.2|1448.2|1449.2|1448.2|1448.2|1447.2|35
1613541900000|2021-02-17 06:05:00|1449.5|1448.5|1448.7|1447.7|1449.5|1448.5|1448.7|1447.7|9
1613542200000|2021-02-17 06:10:00|1448.8|1447.8|1449.9|1448.9|1450|1449|1448.8|1447.8|18
1613542500000|2021-02-17 06:15:00|1450.3|1449.3|1449.7|1448.7|1450.3|1449.3|1449.6|1448.6|5
1613542800000|2021-02-17 06:20:00|1450.1|1449.1|1449.9|1448.9|1450.1|1449.1|1449.9|1448.9|31
1613543100000|2021-02-17 06:25:00|1450.1|1449.1|1450.8|1449.8|1450.8|1449.8|1450.1|1449.1|3
1613543400000|2021-02-17 06:30:00|1451.1|1450.1|1451.4|1450.4|1452.3|1451.3|1451.1|1450.1|181
1613543700000|2021-02-17 06:35:00|1451.3|1450.3|1451.7|1450.7|1451.9|1450.9|1451.3|1450.3|14
1613544000000|2021-02-17 06:40:00|1451.6|1450.6|1452|1451|1452|1451|1451.3|1450.3|11
1613544300000|2021-02-17 06:45:00|1451.7|1450.7|1451.8|1450.8|1451.8|1450.8|1451.6|1450.6|6
1613544600000|2021-02-17 06:50:00|1452|1451|1451.7|1450.7|1452|1451|1451.7|1450.7|5
1613544900000|2021-02-17 06:55:00|1451.5|1450.5|1451.7|1450.7|1451.7|1450.7|1451.5|1450.5|2
1613545200000|2021-02-17 07:00:00|1451.5|1450.5|1451.4|1450.4|1451.7|1450.7|1450.9|1449.9|11
1613545500000|2021-02-17 07:05:00|1451.6|1450.6|1451.4|1450.4|1451.9|1450.9|1451.2|1450.2|29
1613545800000|2021-02-17 07:10:00|1451.8|1450.8|1451.7|1450.7|1451.8|1450.8|1451|1450|8
1613546100000|2021-02-17 07:15:00|1451.4|1450.4|1450.1|1449.1|1451.6|1450.6|1450.1|1449.1|34
1613546400000|2021-02-17 07:20:00|1450|1449|1449.6|1448.6|1450.4|1449.4|1449.4|1448.4|18
1613546700000|2021-02-17 07:25:00|1449.7|1448.7|1449|1448|1449.7|1448.7|1449|1448|37
1613547000000|2021-02-17 07:30:00|1449.2|1448.2|1447.7|1446.7|1449.2|1448.2|1447.7|1446.7|75
1613547300000|2021-02-17 07:35:00|1447.6|1446.6|1448.3|1447.3|1448.4|1447.4|1447.6|1446.6|39
1613547600000|2021-02-17 07:40:00|1448.4|1447.4|1449|1448|1449.1|1448.1|1448.4|1447.4|23
1613547900000|2021-02-17 07:45:00|1448.9|1447.9|1449.6|1448.6|1450.1|1449.1|1448.9|1447.9|41
1613548200000|2021-02-17 07:50:00|1449.7|1448.7|1449.3|1448.3|1449.7|1448.7|1448.9|1447.9|81
1613548500000|2021-02-17 07:55:00|1449|1448|1448.7|1447.7|1449.4|1448.4|1448.3|1447.3|171
1613548800000|2021-02-17 08:00:00|1448.5|1447.5|1447.7|1446.7|1449.4|1448.4|1447.7|1446.7|507
1613549100000|2021-02-17 08:05:00|1447.6|1446.6|1446.4|1445.4|1447.7|1446.7|1446|1445|779
1613549400000|2021-02-17 08:10:00|1446.3|1445.3|1447.7|1446.7|1447.7|1446.7|1445.7|1444.7|235
1613549700000|2021-02-17 08:15:00|1447.6|1446.6|1446.6|1445.6|1447.8|1446.8|1446.4|1445.4|165
1613550000000|2021-02-17 08:20:00|1446.7|1445.7|1448.1|1447.1|1448.7|1447.7|1446.5|1445.5|339
1613550300000|2021-02-17 08:25:00|1448.2|1447.2|1449.4|1448.4|1449.9|1448.9|1448.1|1447.1|544
1613550600000|2021-02-17 08:30:00|1449.3|1448.3|1449.7|1448.7|1449.7|1448.7|1449|1448|137
1613550900000|2021-02-17 08:35:00|1449.6|1448.6|1449.9|1448.9|1450.4|1449.4|1449.5|1448.5|223
1613551200000|2021-02-17 08:40:00|1450|1449|1450.1|1449.1|1450.5|1449.5|1449.7|1448.7|405
1613551500000|2021-02-17 08:45:00|1450.2|1449.2|1450.4|1449.4|1450.9|1449.9|1450.2|1449.2|81
1613551800000|2021-02-17 08:50:00|1450.3|1449.3|1451|1450|1451|1450|1449.4|1448.4|131
1613552100000|2021-02-17 08:55:00|1450.9|1449.9|1450.5|1449.5|1452|1451|1450.5|1449.5|197
1613552400000|2021-02-17 09:00:00|1450.7|1449.7|1449.8|1448.8|1450.7|1449.7|1449.5|1448.5|148
1613552700000|2021-02-17 09:05:00|1449.7|1448.7|1449.9|1448.9|1450.1|1449.1|1449.4|1448.4|56
1613553000000|2021-02-17 09:10:00|1450.1|1449.1|1449.5|1448.5|1450.1|1449.1|1449|1448|118
1613553300000|2021-02-17 09:15:00|1449.7|1448.7|1448.2|1447.2|1449.7|1448.7|1448|1447|144
1613553600000|2021-02-17 09:20:00|1448.1|1447.1|1448.9|1447.9|1448.9|1447.9|1448|1447|83
1613553900000|2021-02-17 09:25:00|1448.8|1447.8|1448.6|1447.6|1448.8|1447.8|1448.2|1447.2|81
1613554200000|2021-02-17 09:30:00|1448.5|1447.5|1447.8|1446.8|1448.7|1447.7|1447.7|1446.7|50
1613554500000|2021-02-17 09:35:00|1448.2|1447.2|1446.3|1445.3|1448.2|1447.2|1446|1445|587
1613554800000|2021-02-17 09:40:00|1446.1|1445.1|1446.9|1445.9|1446.9|1445.9|1445.9|1444.9|167
1613555100000|2021-02-17 09:45:00|1447|1446|1446|1445|1447|1446|1446|1445|70
1613555400000|2021-02-17 09:50:00|1446.2|1445.2|1447|1446|1447|1446|1446.2|1445.2|37
1613555700000|2021-02-17 09:55:00|1446.8|1445.8|1446.5|1445.5|1446.8|1445.8|1446.3|1445.3|134
1613556000000|2021-02-17 10:00:00|1446.4|1445.4|1446.1|1445.1|1446.4|1445.4|1445.9|1444.9|85
1613556300000|2021-02-17 10:05:00|1446.2|1445.2|1446.2|1445.2|1446.2|1445.2|1445.5|1444.5|87
1613556600000|2021-02-17 10:10:00|1446.1|1445.1|1446.5|1445.5|1446.5|1445.5|1446|1445|257
1613556900000|2021-02-17 10:15:00|1446.4|1445.4|1446|1445|1446.5|1445.5|1445.9|1444.9|181
1613557200000|2021-02-17 10:20:00|1446.1|1445.1|1446.3|1445.3|1446.5|1445.5|1445.8|1444.8|99
1613557500000|2021-02-17 10:25:00|1446.2|1445.2|1446.4|1445.4|1446.5|1445.5|1446.1|1445.1|297
1613557800000|2021-02-17 10:30:00|1446.5|1445.5|1446.2|1445.2|1446.8|1445.8|1446.2|1445.2|88
1613558100000|2021-02-17 10:35:00|1446.1|1445.1|1446|1445|1446.4|1445.4|1446|1445|107
1613558400000|2021-02-17 10:40:00|1446.1|1445.1|1446.5|1445.5|1446.5|1445.5|1446|1445|36
1613558700000|2021-02-17 10:45:00|1446.4|1445.4|1446.1|1445.1|1446.5|1445.5|1445.9|1444.9|80
1613559000000|2021-02-17 10:50:00|1446.2|1445.2|1445.1|1444.1|1446.2|1445.2|1445.1|1444.1|232
1613559300000|2021-02-17 10:55:00|1445|1444|1444.9|1443.9|1445.2|1444.2|1444.7|1443.7|255
1613559600000|2021-02-17 11:00:00|1445.1|1444.1|1444.9|1443.9|1445.5|1444.5|1444.6|1443.6|250
1613559900000|2021-02-17 11:05:00|1445|1444|1444.4|1443.4|1445.1|1444.1|1444|1443|292
1613560200000|2021-02-17 11:10:00|1444.5|1443.5|1445.1|1444.1|1445.2|1444.2|1444.4|1443.4|411
1613560500000|2021-02-17 11:15:00|1445.2|1444.2|1445|1444|1445.2|1444.2|1444.7|1443.7|85
1613560800000|2021-02-17 11:20:00|1444.9|1443.9|1445|1444|1445|1444|1444.8|1443.8|33
1613561100000|2021-02-17 11:25:00|1444.9|1443.9|1445.4|1444.4|1445.5|1444.5|1444.9|1443.9|23
1613561400000|2021-02-17 11:30:00|1445.5|1444.5|1445.2|1444.2|1445.5|1444.5|1445.2|1444.2|6
1613561700000|2021-02-17 11:35:00|1445.3|1444.3|1445.5|1444.5|1445.5|1444.5|1445.3|1444.3|16
1613562000000|2021-02-17 11:40:00|1445.4|1444.4|1445|1444|1445.4|1444.4|1444.9|1443.9|357
1613562300000|2021-02-17 11:45:00|1445.1|1444.1|1445.2|1444.2|1445.2|1444.2|1444.8|1443.8|95
1613562600000|2021-02-17 11:50:00|1445.1|1444.1|1445.6|1444.6|1445.7|1444.7|1445.1|1444.1|101
1613562900000|2021-02-17 11:55:00|1445.7|1444.7|1445.9|1444.9|1445.9|1444.9|1445.6|1444.6|110
1613563200000|2021-02-17 12:00:00|1446.1|1445.1|1446.4|1445.4|1446.4|1445.4|1445.8|1444.8|165
1613563500000|2021-02-17 12:05:00|1446.5|1445.5|1446.2|1445.2|1446.7|1445.7|1446.1|1445.1|132
1613563800000|2021-02-17 12:10:00|1446|1445|1445.8|1444.8|1446|1445|1445.6|1444.6|50
1613564100000|2021-02-17 12:15:00|1445.7|1444.7|1445.6|1444.6|1445.8|1444.8|1445.5|1444.5|28
1613564400000|2021-02-17 12:20:00|1445.4|1444.4|1445.7|1444.7|1445.7|1444.7|1445.4|1444.4|158
1613564700000|2021-02-17 12:25:00|1445.8|1444.8|1446|1445|1446|1445|1445.6|1444.6|31
1613565000000|2021-02-17 12:30:00|1446.1|1445.1|1447.4|1446.4|1447.5|1446.5|1446.1|1445.1|505
1613565300000|2021-02-17 12:35:00|1447.7|1446.7|1447.7|1446.7|1448.2|1447.2|1447.7|1446.7|80
1613565600000|2021-02-17 12:40:00|1447.9|1446.9|1447.7|1446.7|1447.9|1446.9|1447.4|1446.4|13
1613565900000|2021-02-17 12:45:00|1447.9|1446.9|1448|1447|1448|1447|1447.6|1446.6|178
1613566200000|2021-02-17 12:50:00|1448.1|1447.1|1448.3|1447.3|1448.4|1447.4|1447.9|1446.9|133
1613566500000|2021-02-17 12:55:00|1448.1|1447.1|1447.7|1446.7|1448.1|1447.1|1447.7|1446.7|17
1613566800000|2021-02-17 13:00:00|1447.8|1446.8|1447.3|1446.3|1448.2|1447.2|1447.2|1446.2|135
1613567100000|2021-02-17 13:05:00|1447.2|1446.2|1447.1|1446.1|1447.4|1446.4|1447.1|1446.1|20
1613567400000|2021-02-17 13:10:00|1447.2|1446.2|1446.8|1445.8|1447.2|1446.2|1446.7|1445.7|97
1613567700000|2021-02-17 13:15:00|1446.7|1445.7|1445.3|1444.3|1446.8|1445.8|1445.2|1444.2|300
1613568000000|2021-02-17 13:20:00|1445.4|1444.4|1445.7|1444.7|1445.8|1444.8|1445.3|1444.3|115
1613568300000|2021-02-17 13:25:00|1445.5|1444.5|1445.7|1444.7|1445.7|1444.7|1444.8|1443.8|247
1613568600000|2021-02-17 13:30:00|1445.8|1444.8|1444.9|1443.9|1445.9|1444.9|1442.8|1441.8|1010
1613568900000|2021-02-17 13:35:00|1445.2|1444.2|1445|1444|1445.2|1444.2|1443.9|1442.9|187
1613569200000|2021-02-17 13:40:00|1444.9|1443.9|1444.6|1443.6|1445.3|1444.3|1444.6|1443.6|190
1613569500000|2021-02-17 13:45:00|1444.4|1443.4|1443.1|1442.1|1444.4|1443.4|1442.8|1441.8|304
1613569800000|2021-02-17 13:50:00|1443|1442|1442.3|1441.3|1443.5|1442.5|1441.1|1440.1|400
1613570100000|2021-02-17 13:55:00|1442.4|1441.4|1442.5|1441.5|1443.3|1442.3|1442|1441|593
1613570400000|2021-02-17 14:00:00|1442.3|1441.3|1442.6|1441.6|1443.1|1442.1|1441.8|1440.8|247
1613570700000|2021-02-17 14:05:00|1442.4|1441.4|1439.6|1438.6|1442.5|1441.5|1439.2|1438.2|806
1613571000000|2021-02-17 14:10:00|1439.4|1438.4|1438.8|1437.8|1440.6|1439.6|1438.6|1437.6|464
1613571300000|2021-02-17 14:15:00|1438.9|1437.9|1440.6|1439.6|1440.6|1439.6|1438.9|1437.9|596
1613571600000|2021-02-17 14:20:00|1440.7|1439.7|1439.2|1438.2|1440.8|1439.8|1439|1438|1089
1613571900000|2021-02-17 14:25:00|1439.1|1438.1|1439.5|1438.5|1440.1|1439.1|1439.1|1438.1|1248
1613572200000|2021-02-17 14:30:00|1439.2|1438.7|1436.2|1435.7|1439.6|1439.1|1435.1|1434.6|4959
1613572500000|2021-02-17 14:35:00|1436.1|1435.6|1436.4|1435.9|1437.8|1437.3|1435|1434.5|1702
1613572800000|2021-02-17 14:40:00|1436.6|1436.1|1438.7|1438.2|1438.7|1438.2|1436.3|1435.8|898
1613573100000|2021-02-17 14:45:00|1438.5|1438|1440.6|1440.1|1440.6|1440.1|1438.2|1437.7|1777
1613573400000|2021-02-17 14:50:00|1440.7|1440.2|1441.7|1441.2|1442.1|1441.6|1440.6|1440.1|1364
1613573700000|2021-02-17 14:55:00|1441.8|1441.3|1441.8|1441.3|1442.4|1441.9|1441.3|1440.8|894
1613574000000|2021-02-17 15:00:00|1441.7|1441.2|1440.5|1440|1442.6|1442.1|1440.5|1440|889
1613574300000|2021-02-17 15:05:00|1440.6|1440.1|1441.3|1440.8|1441.5|1441|1439.5|1439|626
1613574600000|2021-02-17 15:10:00|1441.2|1440.7|1439.3|1438.8|1442|1441.5|1439|1438.5|1006
1613574900000|2021-02-17 15:15:00|1439.2|1438.7|1439.4|1438.9|1439.6|1439.1|1438.6|1438.1|463
1613575200000|2021-02-17 15:20:00|1439.3|1438.8|1437.3|1436.8|1440.1|1439.6|1437.3|1436.8|1192
1613575500000|2021-02-17 15:25:00|1437.2|1436.7|1438|1437.5|1438.2|1437.7|1436.9|1436.4|938
1613575800000|2021-02-17 15:30:00|1437.9|1437.4|1437.4|1436.9|1438.5|1438|1436.1|1435.6|1215
1613576100000|2021-02-17 15:35:00|1437.2|1436.7|1437.4|1436.9|1438.5|1438|1437|1436.5|973
1613576400000|2021-02-17 15:40:00|1437.3|1436.8|1436.8|1436.3|1437.8|1437.3|1436.4|1435.9|1276
1613576700000|2021-02-17 15:45:00|1436.9|1436.4|1438.6|1438.1|1438.7|1438.2|1436.3|1435.8|778
1613577000000|2021-02-17 15:50:00|1438.5|1438|1438.1|1437.6|1439.1|1438.6|1438.1|1437.6|743
1613577300000|2021-02-17 15:55:00|1438.2|1437.7|1438.5|1438|1438.9|1438.4|1438.2|1437.7|596
1613577600000|2021-02-17 16:00:00|1438.3|1437.8|1436.2|1435.7|1438.6|1438.1|1436.1|1435.6|703
1613577900000|2021-02-17 16:05:00|1436|1435.5|1436.2|1435.7|1436.7|1436.2|1435.2|1434.7|488
1613578200000|2021-02-17 16:10:00|1436.3|1435.8|1435.4|1434.9|1436.3|1435.8|1434.6|1434.1|427
1613578500000|2021-02-17 16:15:00|1435.1|1434.6|1432.7|1432.2|1435.1|1434.6|1432.7|1432.2|1262
1613578800000|2021-02-17 16:20:00|1432.8|1432.3|1434|1433.5|1434.6|1434.1|1432.5|1432|910
1613579100000|2021-02-17 16:25:00|1433.8|1433.3|1436|1435.5|1436.3|1435.8|1433.6|1433.1|2257
1613579400000|2021-02-17 16:30:00|1435.8|1435.3|1434.7|1434.2|1436.4|1435.9|1433.9|1433.4|846
1613579700000|2021-02-17 16:35:00|1434.9|1434.4|1432.9|1432.4|1434.9|1434.4|1432.9|1432.4|648
1613580000000|2021-02-17 16:40:00|1433|1432.5|1433.3|1432.8|1434.5|1434|1432.6|1432.1|1111
1613580300000|2021-02-17 16:45:00|1433.1|1432.6|1433.4|1432.9|1433.8|1433.3|1432|1431.5|789
1613580600000|2021-02-17 16:50:00|1433.5|1433|1433|1432.5|1434.1|1433.6|1433|1432.5|711
1613580900000|2021-02-17 16:55:00|1433.1|1432.6|1433.4|1432.9|1433.6|1433.1|1432.4|1431.9|387
1613581200000|2021-02-17 17:00:00|1433.5|1433|1434|1433.5|1434|1433.5|1433.4|1432.9|171
1613581500000|2021-02-17 17:05:00|1434.1|1433.6|1434.2|1433.7|1434.3|1433.8|1433.2|1432.7|254
1613581800000|2021-02-17 17:10:00|1434.1|1433.6|1433.5|1433|1434.2|1433.7|1433.3|1432.8|364
1613582100000|2021-02-17 17:15:00|1433.6|1433.1|1433.9|1433.4|1434.4|1433.9|1433.6|1433.1|168
1613582400000|2021-02-17 17:20:00|1433.7|1433.2|1434.2|1433.7|1434.2|1433.7|1433.6|1433.1|227
1613582700000|2021-02-17 17:25:00|1434.3|1433.8|1435.3|1434.8|1435.3|1434.8|1433.8|1433.3|365
1613583000000|2021-02-17 17:30:00|1435.4|1434.9|1435.7|1435.2|1435.9|1435.4|1435.2|1434.7|294
1613583300000|2021-02-17 17:35:00|1435.8|1435.3|1436.6|1436.1|1436.6|1436.1|1435.4|1434.9|430
1613583600000|2021-02-17 17:40:00|1436.7|1436.2|1438.1|1437.6|1438.1|1437.6|1436.4|1435.9|544
1613583900000|2021-02-17 17:45:00|1438|1437.5|1439.1|1438.6|1439.2|1438.7|1437.8|1437.3|281
1613584200000|2021-02-17 17:50:00|1439.2|1438.7|1438.2|1437.7|1439.3|1438.8|1438.1|1437.6|197
1613584500000|2021-02-17 17:55:00|1438.1|1437.6|1438.7|1438.2|1439.1|1438.6|1438|1437.5|311
1613584800000|2021-02-17 18:00:00|1438.8|1438.3|1438.7|1438.2|1439.2|1438.7|1438|1437.5|326
1613585100000|2021-02-17 18:05:00|1438.8|1438.3|1439|1438.5|1439.1|1438.6|1438.4|1437.9|571
1613585400000|2021-02-17 18:10:00|1439.1|1438.6|1438.7|1438.2|1439.1|1438.6|1438.5|1438|151
1613585700000|2021-02-17 18:15:00|1438.8|1438.3|1438.9|1438.4|1439|1438.5|1438.5|1438|185
1613586000000|2021-02-17 18:20:00|1438.8|1438.3|1439.5|1439|1439.5|1439|1438.7|1438.2|354
1613586300000|2021-02-17 18:25:00|1439.4|1438.9|1439.8|1439.3|1440|1439.5|1438.9|1438.4|436
1613586600000|2021-02-17 18:30:00|1439.9|1439.4|1439.6|1439.1|1439.9|1439.4|1439.1|1438.6|229
1613586900000|2021-02-17 18:35:00|1439.5|1439|1439.2|1438.7|1439.6|1439.1|1438.9|1438.4|264
1613587200000|2021-02-17 18:40:00|1439.1|1438.6|1439.2|1438.7|1439.5|1439|1439.1|1438.6|230
1613587500000|2021-02-17 18:45:00|1439.1|1438.6|1439.1|1438.6|1439.4|1438.9|1438.8|1438.3|128
1613587800000|2021-02-17 18:50:00|1439|1438.5|1440|1439.5|1440.1|1439.6|1438.9|1438.4|337
1613588100000|2021-02-17 18:55:00|1440.2|1439.7|1440.1|1439.6|1440.8|1440.3|1439.8|1439.3|532
1613588400000|2021-02-17 19:00:00|1440.3|1439.8|1441.2|1440.7|1441.2|1440.7|1440.3|1439.8|283
1613588700000|2021-02-17 19:05:00|1441|1440.5|1441.6|1441.1|1441.8|1441.3|1441|1440.5|276
1613589000000|2021-02-17 19:10:00|1441.7|1441.2|1441.5|1441|1441.7|1441.2|1440.9|1440.4|256
1613589300000|2021-02-17 19:15:00|1441.4|1440.9|1441.1|1440.6|1441.5|1441|1440.9|1440.4|114
1613589600000|2021-02-17 19:20:00|1441.2|1440.7|1439.7|1439.2|1441.2|1440.7|1439.7|1439.2|303
1613589900000|2021-02-17 19:25:00|1439.6|1439.1|1439.9|1439.4|1440|1439.5|1439.3|1438.8|343
1613590200000|2021-02-17 19:30:00|1439.8|1439.3|1439.9|1439.4|1440.1|1439.6|1439.6|1439.1|150
1613590500000|2021-02-17 19:35:00|1439.8|1439.3|1440.5|1440|1440.5|1440|1439.6|1439.1|121
1613590800000|2021-02-17 19:40:00|1440.4|1439.9|1440.7|1440.2|1440.7|1440.2|1439.9|1439.4|198
1613591100000|2021-02-17 19:45:00|1440.6|1440.1|1440.9|1440.4|1441.1|1440.6|1440.5|1440|344
1613591400000|2021-02-17 19:50:00|1441|1440.5|1440.8|1440.3|1441|1440.5|1440.7|1440.2|185
1613591700000|2021-02-17 19:55:00|1440.9|1440.4|1441|1440.5|1441.3|1440.8|1440.8|1440.3|169
1613592000000|2021-02-17 20:00:00|1440.9|1440.4|1441.4|1440.9|1441.7|1441.2|1440.6|1440.1|581
1613592300000|2021-02-17 20:05:00|1441.5|1441|1441.8|1441.3|1441.8|1441.3|1441.2|1440.7|301
1613592600000|2021-02-17 20:10:00|1441.7|1441.2|1440.7|1440.2|1441.8|1441.3|1440.3|1439.8|422
1613592900000|2021-02-17 20:15:00|1440.8|1440.3|1441.2|1440.7|1441.3|1440.8|1440.5|1440|318
1613593200000|2021-02-17 20:20:00|1441.3|1440.8|1442|1441.5|1442.6|1442.1|1441.2|1440.7|428
1613593500000|2021-02-17 20:25:00|1442.1|1441.6|1441.8|1441.3|1442.3|1441.8|1441.7|1441.2|194
1613593800000|2021-02-17 20:30:00|1441.9|1441.4|1442.1|1441.6|1442.1|1441.6|1441.3|1440.8|575
1613594100000|2021-02-17 20:35:00|1442.3|1441.8|1442.2|1441.7|1442.5|1442|1441.8|1441.3|487
1613594400000|2021-02-17 20:40:00|1442.3|1441.8|1441.9|1441.4|1442.3|1441.8|1441.9|1441.4|467
1613594700000|2021-02-17 20:45:00|1442|1441.5|1442.4|1441.9|1442.4|1441.9|1441.6|1441.1|630
1613595000000|2021-02-17 20:50:00|1442.5|1442|1442.3|1441.8|1442.9|1442.4|1442.2|1441.7|1581
1613595300000|2021-02-17 20:55:00|1442.2|1441.7|1441.8|1441.3|1443|1442.5|1441.1|1440.6|6996
1613595600000|2021-02-17 21:00:00|1442.1|1441.1|1441.9|1440.9|1442.7|1441.7|1441.5|1440.5|606
1613595900000|2021-02-17 21:05:00|1442|1441|1441.7|1440.7|1442|1441|1441.6|1440.6|52
1613596200000|2021-02-17 21:10:00|1442.2|1441.2|1442.4|1441.4|1442.4|1441.4|1441.9|1440.9|23
1613596500000|2021-02-17 21:15:00|1441.9|1440.9|1442.2|1441.2|1442.2|1441.2|1441.7|1440.7|13
1613597100000|2021-02-17 21:25:00|1441.2|1440.2|1441|1440|1441.3|1440.3|1440.9|1439.9|123
1613597400000|2021-02-17 21:30:00|1441.5|1440.5|1442.2|1441.2|1442.2|1441.2|1440.8|1439.8|73
1613597700000|2021-02-17 21:35:00|1442.4|1441.4|1443.4|1442.4|1443.4|1442.4|1442.4|1441.4|0
1613598900000|2021-02-17 21:55:00|1443.6|1442.6|1443.3|1442.3|1443.6|1442.6|1443.3|1442.3|6
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1443.6|1441.6|1444|1442|1442.7|1440.7|0
1613603100000|2021-02-17 23:05:00|1443.5|1441.5|1443.4|1441.4|1443.5|1441.5|1442.9|1440.9|0
1613603400000|2021-02-17 23:10:00|1443.5|1441.5|1443.4|1441.4|1443.7|1441.7|1443.3|1441.3|0
1613603700000|2021-02-17 23:15:00|1443.5|1441.5|1443.3|1441.3|1443.7|1441.7|1443.3|1441.3|0
1613604000000|2021-02-17 23:20:00|1443.4|1441.4|1443|1441|1443.4|1441.4|1442.7|1440.7|0
1613604300000|2021-02-17 23:25:00|1442.9|1440.9|1442.8|1440.8|1442.9|1440.9|1442.3|1440.3|0
1613604600000|2021-02-17 23:30:00|1442.9|1440.9|1443.3|1441.3|1443.3|1441.3|1442.7|1440.7|0
1613604900000|2021-02-17 23:35:00|1443.4|1441.4|1443.4|1441.4|1443.4|1441.4|1443.3|1441.3|0
1613605200000|2021-02-17 23:40:00|1443.5|1441.5|1443.5|1441.5|1443.6|1441.6|1443.3|1441.3|0
1613605500000|2021-02-17 23:45:00|1443.6|1441.6|1443.7|1441.7|1443.8|1441.8|1443.4|1441.4|0
1613605800000|2021-02-17 23:50:00|1443.8|1441.8|1444.4|1442.4|1444.5|1442.5|1443.8|1441.8|0
1613606100000|2021-02-17 23:55:00|1444.5|1442.5|1444.7|1442.7|1444.8|1442.8|1444.2|1442.2|0
1613606400000|2021-02-18 00:00:00|1444.8|1442.8|1445.7|1443.7|1445.8|1443.8|1444.5|1442.5|0
1613606700000|2021-02-18 00:05:00|1445.6|1443.6|1446.1|1444.1|1446.3|1444.3|1445.5|1443.5|0
1613607000000|2021-02-18 00:10:00|1446.2|1444.2|1446.1|1444.1|1446.3|1444.3|1445.9|1443.9|0
1613607300000|2021-02-18 00:15:00|1446.2|1444.2|1445.4|1443.4|1446.2|1444.2|1445.2|1443.2|0
1613607600000|2021-02-18 00:20:00|1445.5|1443.5|1445.3|1443.3|1445.6|1443.6|1445.2|1443.2|0
1613607900000|2021-02-18 00:25:00|1445.4|1443.4|1445.7|1443.7|1445.7|1443.7|1445.3|1443.3|0
1613608200000|2021-02-18 00:30:00|1445.8|1443.8|1446.1|1444.1|1446.1|1444.1|1445.5|1443.5|0
1613608500000|2021-02-18 00:35:00|1446.2|1444.2|1447.2|1445.2|1447.3|1445.3|1446.2|1444.2|0
1613608800000|2021-02-18 00:40:00|1447.3|1445.3|1447.1|1445.1|1447.5|1445.5|1447.1|1445.1|0
1613609100000|2021-02-18 00:45:00|1447.2|1445.2|1447.1|1445.1|1447.3|1445.3|1446.9|1444.9|0
1613609400000|2021-02-18 00:50:00|1447.2|1445.2|1446.6|1444.6|1447.3|1445.3|1446.6|1444.6|0
1613609700000|2021-02-18 00:55:00|1446.7|1444.7|1447|1445|1447|1445|1446.4|1444.4|0
1613610000000|2021-02-18 01:00:00|1446.9|1444.9|1447.7|1446.7|1447.8|1446.8|1446|1444.8|25
1613610300000|2021-02-18 01:05:00|1447.5|1446.5|1447.9|1446.9|1447.9|1446.9|1447|1446|31
1613610600000|2021-02-18 01:10:00|1447.6|1446.6|1448.8|1447.8|1448.8|1447.8|1447.3|1446.3|204
1613610900000|2021-02-18 01:15:00|1449.6|1448.6|1450.1|1449.1|1451.2|1450.2|1448.7|1447.7|185
1613611200000|2021-02-18 01:20:00|1450|1449|1450.1|1449.1|1451.5|1450.5|1450|1449|301
1613611500000|2021-02-18 01:25:00|1449.2|1448.2|1449.7|1448.7|1450.8|1449.8|1449.2|1448.2|81
1613611800000|2021-02-18 01:30:00|1449.9|1448.9|1447.7|1446.7|1451.5|1450.5|1447.7|1446.7|107
1613612100000|2021-02-18 01:35:00|1447.6|1446.6|1445.3|1444.3|1447.6|1446.6|1445.3|1444.3|137
1613612400000|2021-02-18 01:40:00|1445.5|1444.5|1441.4|1440.4|1445.5|1444.5|1441.4|1440.4|42
1613612700000|2021-02-18 01:45:00|1441.2|1440.2|1442|1441|1442|1441|1441.2|1440.2|14
1613613000000|2021-02-18 01:50:00|1442.4|1441.4|1443.5|1442.5|1443.5|1442.5|1442.3|1441.3|39
1613613300000|2021-02-18 01:55:00|1443.8|1442.8|1444.7|1443.7|1444.7|1443.7|1443.7|1442.7|13
1613613600000|2021-02-18 02:00:00|1444.5|1443.5|1444.6|1443.6|1444.6|1443.6|1444|1443|16
1613613900000|2021-02-18 02:05:00|1443.6|1442.6|1441.9|1440.9|1443.6|1442.6|1441.9|1440.9|28
1613614200000|2021-02-18 02:10:00|1442.7|1441.7|1442.4|1441.4|1443.3|1442.3|1442.4|1441.4|75
1613614500000|2021-02-18 02:15:00|1442.3|1441.3|1441.9|1440.9|1442.3|1441.3|1441.7|1440.7|50
1613614800000|2021-02-18 02:20:00|1441.3|1440.3|1441.1|1440.1|1442|1441|1441.1|1440.1|44
1613615100000|2021-02-18 02:25:00|1441.5|1440.5|1441.3|1440.3|1441.5|1440.5|1440.5|1439.5|12
1613615400000|2021-02-18 02:30:00|1442|1441|1442.9|1441.9|1442.9|1441.9|1442|1441|7
1613615700000|2021-02-18 02:35:00|1443.3|1442.3|1443.1|1442.1|1443.8|1442.8|1443.1|1442.1|16
1613616000000|2021-02-18 02:40:00|1442.9|1441.9|1443|1442|1443|1442|1442.7|1441.7|7
1613616300000|2021-02-18 02:45:00|1442.7|1441.7|1445.5|1444.5|1445.7|1444.7|1442.5|1441.5|71
1613616600000|2021-02-18 02:50:00|1445.1|1444.1|1445.5|1444.5|1445.9|1444.9|1444.3|1443.3|78
1613616900000|2021-02-18 02:55:00|1446.6|1445.6|1446.7|1445.7|1446.8|1445.8|1446.1|1445.1|14
1613617200000|2021-02-18 03:00:00|1447.3|1446.3|1446.4|1445.4|1447.3|1446.3|1446.4|1445.4|6
1613617500000|2021-02-18 03:05:00|1446.2|1445.2|1445.7|1444.7|1446.7|1445.7|1445.6|1444.6|9
1613617800000|2021-02-18 03:10:00|1445.4|1444.4|1444.8|1443.8|1445.4|1444.4|1444.8|1443.8|5
1613618100000|2021-02-18 03:15:00|1444.1|1443.1|1443.8|1442.8|1444.6|1443.6|1443.8|1442.8|9
1613618400000|2021-02-18 03:20:00|1442.2|1441.2|1440|1439|1442.2|1441.2|1439.3|1438.3|22
1613618700000|2021-02-18 03:25:00|1439.6|1438.6|1437.3|1436.3|1439.7|1438.7|1437.3|1436.3|27
1613619000000|2021-02-18 03:30:00|1437|1436|1434.8|1433.8|1437|1436|1434|1433|122
1613619300000|2021-02-18 03:35:00|1434.9|1433.9|1434.9|1433.9|1435.4|1434.4|1434.9|1433.9|48
1613619600000|2021-02-18 03:40:00|1434.5|1433.5|1435.3|1434.3|1435.3|1434.3|1433.9|1432.9|90
1613619900000|2021-02-18 03:45:00|1435|1434|1435.3|1434.3|1435.3|1434.3|1435|1434|14
1613620200000|2021-02-18 03:50:00|1434.4|1433.4|1435.3|1434.3|1435.3|1434.3|1434.4|1433.4|47
1613620500000|2021-02-18 03:55:00|1435.5|1434.5|1435.9|1434.9|1436|1435|1435|1434|34
1613620800000|2021-02-18 04:00:00|1435.5|1434.5|1434.8|1433.8|1435.5|1434.5|1434.8|1433.8|28
1613621100000|2021-02-18 04:05:00|1434.6|1433.6|1432.1|1431.1|1434.6|1433.6|1432|1431|184
1613621400000|2021-02-18 04:10:00|1432.2|1431.2|1432.2|1431.2|1432.5|1431.5|1431.7|1430.7|111
1613621700000|2021-02-18 04:15:00|1432|1431|1432|1431|1432.5|1431.5|1432|1431|21
1613622000000|2021-02-18 04:20:00|1431.9|1430.9|1433.4|1432.4|1433.4|1432.4|1431.9|1430.9|25
1613622300000|2021-02-18 04:25:00|1433.5|1432.5|1433.8|1432.8|1433.8|1432.8|1433.5|1432.5|29
1613622600000|2021-02-18 04:30:00|1434.6|1433.6|1435|1434|1435|1434|1434.5|1433.5|8
1613622900000|2021-02-18 04:35:00|1434.6|1433.6|1434.8|1433.8|1434.8|1433.8|1434.6|1433.6|8
1613623200000|2021-02-18 04:40:00|1434.7|1433.7|1434.4|1433.4|1434.7|1433.7|1434.4|1433.4|12
1613623500000|2021-02-18 04:45:00|1434.2|1433.2|1434|1433|1434.2|1433.2|1433.9|1432.9|43
1613623800000|2021-02-18 04:50:00|1433.8|1432.8|1433.7|1432.7|1434|1433|1433.7|1432.7|21
1613624100000|2021-02-18 04:55:00|1433.8|1432.8|1434.2|1433.2|1434.2|1433.2|1433.7|1432.7|27
1613624400000|2021-02-18 05:00:00|1434.5|1433.5|1434.8|1433.8|1434.9|1433.9|1433.4|1432.4|60
1613624700000|2021-02-18 05:05:00|1435.8|1434.8|1436.5|1435.5|1436.5|1435.5|1435.8|1434.8|33
1613625000000|2021-02-18 05:10:00|1436.3|1435.3|1437.2|1436.2|1437.4|1436.4|1436|1435|42
1613625300000|2021-02-18 05:15:00|1437.4|1436.4|1438|1437|1438|1437|1436.2|1435.2|60
1613625600000|2021-02-18 05:20:00|1438.2|1437.2|1438.3|1437.3|1438.3|1437.3|1438.1|1437.1|20
1613625900000|2021-02-18 05:25:00|1438.1|1437.1|1438.4|1437.4|1439|1438|1438.1|1437.1|103
1613626200000|2021-02-18 05:30:00|1438.2|1437.2|1438.5|1437.5|1439|1438|1438.2|1437.2|43
1613626500000|2021-02-18 05:35:00|1438.7|1437.7|1437.7|1436.7|1438.7|1437.7|1437.7|1436.7|3
1613626800000|2021-02-18 05:40:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.1|1435.1|6
1613627100000|2021-02-18 05:45:00|1436.6|1435.6|1435.2|1434.2|1436.6|1435.6|1435.2|1434.2|81
1613627400000|2021-02-18 05:50:00|1434.9|1433.9|1433.8|1432.8|1434.9|1433.9|1433.8|1432.8|22
1613627700000|2021-02-18 05:55:00|1433.3|1432.3|1433.6|1432.6|1433.8|1432.8|1432.8|1431.8|189
1613628000000|2021-02-18 06:00:00|1433.5|1432.5|1433.8|1432.8|1434.4|1433.4|1432.9|1431.9|69
1613628300000|2021-02-18 06:05:00|1432.7|1431.7|1432.9|1431.9|1433.3|1432.3|1432.1|1431.1|161
1613628600000|2021-02-18 06:10:00|1432.7|1431.7|1431.9|1430.9|1432.7|1431.7|1431.4|1430.4|62
1613628900000|2021-02-18 06:15:00|1431.6|1430.6|1431.7|1430.7|1432.4|1431.4|1431.6|1430.6|61
1613629200000|2021-02-18 06:20:00|1431.3|1430.3|1431.4|1430.4|1431.4|1430.4|1430.7|1429.7|72
1613629500000|2021-02-18 06:25:00|1431.7|1430.7|1432.9|1431.9|1433.1|1432.1|1431.7|1430.7|23
1613629800000|2021-02-18 06:30:00|1433.5|1432.5|1432.9|1431.9|1433.6|1432.6|1432.8|1431.8|18
1613630100000|2021-02-18 06:35:00|1433|1432|1432.1|1431.1|1433.1|1432.1|1432.1|1431.1|9
1613630400000|2021-02-18 06:40:00|1431.7|1430.7|1431.8|1430.8|1432.5|1431.5|1431.7|1430.7|48
1613630700000|2021-02-18 06:45:00|1432.2|1431.2|1431.2|1430.2|1432.2|1431.2|1430.5|1429.5|17
1613631000000|2021-02-18 06:50:00|1431.4|1430.4|1430.6|1429.6|1431.5|1430.5|1430.6|1429.6|7
1613631300000|2021-02-18 06:55:00|1430.2|1429.2|1430.7|1429.7|1430.8|1429.8|1430.2|1429.2|16
1613631600000|2021-02-18 07:00:00|1430.2|1429.2|1430|1429|1430.5|1429.5|1429.7|1428.7|130
1613631900000|2021-02-18 07:05:00|1429.7|1428.7|1428.9|1427.9|1429.7|1428.7|1428.8|1427.8|54
1613632200000|2021-02-18 07:10:00|1428.7|1427.7|1427.9|1426.9|1429.1|1428.1|1427.8|1426.8|177
1613632500000|2021-02-18 07:15:00|1427.7|1426.7|1429.2|1428.2|1429.5|1428.5|1427.3|1426.3|106
1613632800000|2021-02-18 07:20:00|1429.3|1428.3|1428.9|1427.9|1429.3|1428.3|1428.1|1427.1|154
1613633100000|2021-02-18 07:25:00|1429.2|1428.2|1428.8|1427.8|1429.6|1428.6|1428.8|1427.8|177
1613633400000|2021-02-18 07:30:00|1428.5|1427.5|1427.3|1426.3|1428.6|1427.6|1427.3|1426.3|55
1613633700000|2021-02-18 07:35:00|1427.2|1426.2|1428.5|1427.5|1428.5|1427.5|1427.2|1426.2|64
1613634000000|2021-02-18 07:40:00|1428.3|1427.3|1428.9|1427.9|1428.9|1427.9|1427.8|1426.8|52
1613634300000|2021-02-18 07:45:00|1428.7|1427.7|1428.1|1427.1|1428.7|1427.7|1428|1427|21
1613634600000|2021-02-18 07:50:00|1427.5|1426.5|1427.7|1426.7|1428|1427|1427.3|1426.3|62
1613634900000|2021-02-18 07:55:00|1427.8|1426.8|1426.6|1425.6|1427.8|1426.8|1426.4|1425.4|219
1613635200000|2021-02-18 08:00:00|1426.5|1425.5|1426.5|1425.5|1426.8|1425.8|1426|1425|3201
1613635500000|2021-02-18 08:05:00|1426.7|1425.7|1425.9|1424.9|1427.5|1426.5|1425.7|1424.7|2274
1613635800000|2021-02-18 08:10:00|1426|1425|1427.1|1426.1|1427.3|1426.3|1425.7|1424.7|542
1613636100000|2021-02-18 08:15:00|1427|1426|1425.9|1424.9|1427.2|1426.2|1425.4|1424.4|636
1613636400000|2021-02-18 08:20:00|1426|1425|1425.9|1424.9|1426.5|1425.5|1425.2|1424.2|513
1613636700000|2021-02-18 08:25:00|1425.8|1424.8|1425.3|1424.3|1427|1426|1425.1|1424.1|217
1613637000000|2021-02-18 08:30:00|1425.5|1424.5|1428|1427|1428.1|1427.1|1425.5|1424.5|305
1613637300000|2021-02-18 08:35:00|1427.9|1426.9|1428.2|1427.2|1428.3|1427.3|1427.3|1426.3|135
1613637600000|2021-02-18 08:40:00|1428.3|1427.3|1429.1|1428.1|1429.3|1428.3|1427.8|1426.8|260
1613637900000|2021-02-18 08:45:00|1429.3|1428.3|1430.1|1429.1|1430.2|1429.2|1429.3|1428.3|280
1613638200000|2021-02-18 08:50:00|1430|1429|1430.7|1429.7|1431|1430|1430|1429|259
1613638500000|2021-02-18 08:55:00|1430.9|1429.9|1431.7|1430.7|1431.7|1430.7|1430.4|1429.4|313
1613638800000|2021-02-18 09:00:00|1431.5|1430.5|1431.4|1430.4|1431.9|1430.9|1431.4|1430.4|123
1613639100000|2021-02-18 09:05:00|1431.5|1430.5|1430.6|1429.6|1431.5|1430.5|1430.6|1429.6|42
1613639400000|2021-02-18 09:10:00|1430.5|1429.5|1430.3|1429.3|1430.6|1429.6|1430|1429|35
1613639700000|2021-02-18 09:15:00|1430.1|1429.1|1429.7|1428.7|1430.5|1429.5|1429.6|1428.6|77
1613640000000|2021-02-18 09:20:00|1429.9|1428.9|1430|1429|1430.2|1429.2|1429.6|1428.6|21
1613640300000|2021-02-18 09:25:00|1429.8|1428.8|1428.9|1427.9|1429.9|1428.9|1428.8|1427.8|70
1613640600000|2021-02-18 09:30:00|1429|1428|1428.7|1427.7|1429.4|1428.4|1428.7|1427.7|31
1613640900000|2021-02-18 09:35:00|1428.5|1427.5|1429.3|1428.3|1429.6|1428.6|1428.5|1427.5|48
1613641200000|2021-02-18 09:40:00|1429.1|1428.1|1429.8|1428.8|1430.1|1429.1|1429.1|1428.1|37
1613641500000|2021-02-18 09:45:00|1429.9|1428.9|1430.8|1429.8|1430.9|1429.9|1429.9|1428.9|32
1613641800000|2021-02-18 09:50:00|1430.7|1429.7|1430.2|1429.2|1430.8|1429.8|1430|1429|145
1613642100000|2021-02-18 09:55:00|1430.3|1429.3|1430.3|1429.3|1430.5|1429.5|1430|1429|22
1613642400000|2021-02-18 10:00:00|1430.4|1429.4|1430.5|1429.5|1430.8|1429.8|1430.4|1429.4|36
1613642700000|2021-02-18 10:05:00|1430.3|1429.3|1429.9|1428.9|1430.6|1429.6|1429.9|1428.9|21
1613643000000|2021-02-18 10:10:00|1429.6|1428.6|1428.9|1427.9|1429.7|1428.7|1428.9|1427.9|116
1613643300000|2021-02-18 10:15:00|1429|1428|1429.2|1428.2|1429.2|1428.2|1428.1|1427.1|328
1613643600000|2021-02-18 10:20:00|1429.1|1428.1|1428|1427|1429.2|1428.2|1427.8|1426.8|245
1613643900000|2021-02-18 10:25:00|1428.1|1427.1|1427.7|1426.7|1428.3|1427.3|1427.3|1426.3|196
1613644200000|2021-02-18 10:30:00|1427.6|1426.6|1427.9|1426.9|1428.1|1427.1|1427.6|1426.6|97
1613644500000|2021-02-18 10:35:00|1428|1427|1427.9|1426.9|1428.2|1427.2|1427.8|1426.8|114
1613644800000|2021-02-18 10:40:00|1428|1427|1427.4|1426.4|1428.1|1427.1|1427.4|1426.4|122
1613645100000|2021-02-18 10:45:00|1427.3|1426.3|1426.6|1425.6|1427.3|1426.3|1426.2|1425.2|265
1613645400000|2021-02-18 10:50:00|1426.5|1425.5|1426.9|1425.9|1427.6|1426.6|1426.4|1425.4|93
1613645700000|2021-02-18 10:55:00|1427|1426|1426.5|1425.5|1427|1426|1426.4|1425.4|146
1613646000000|2021-02-18 11:00:00|1426.4|1425.4|1424.5|1423.5|1426.6|1425.6|1424.2|1423.2|269
1613646300000|2021-02-18 11:05:00|1424|1423|1425.3|1424.3|1426.1|1425.1|1424|1423|244
1613646600000|2021-02-18 11:10:00|1425.4|1424.4|1426|1425|1426.2|1425.2|1425.4|1424.4|119
1613646900000|2021-02-18 11:15:00|1425.9|1424.9|1426.1|1425.1|1426.4|1425.4|1425.8|1424.8|76
1613647200000|2021-02-18 11:20:00|1426|1425|1426.5|1425.5|1426.6|1425.6|1426|1425|74
1613647500000|2021-02-18 11:25:00|1426.6|1425.6|1426|1425|1426.6|1425.6|1426|1425|63
1613647800000|2021-02-18 11:30:00|1426.1|1425.1|1425.7|1424.7|1426.2|1425.2|1425.5|1424.5|69
1613648100000|2021-02-18 11:35:00|1425.6|1424.6|1426|1425|1426.2|1425.2|1425.6|1424.6|29
1613648400000|2021-02-18 11:40:00|1425.9|1424.9|1426.4|1425.4|1426.7|1425.7|1425.6|1424.6|117
1613648700000|2021-02-18 11:45:00|1426.5|1425.5|1427.2|1426.2|1427.2|1426.2|1426.5|1425.5|82
1613649000000|2021-02-18 11:50:00|1427.4|1426.4|1427.6|1426.6|1427.6|1426.6|1427|1426|121
1613649300000|2021-02-18 11:55:00|1427.4|1426.4|1428.5|1427.5|1428.5|1427.5|1427.2|1426.2|104
1613649600000|2021-02-18 12:00:00|1428.2|1427.2|1428.2|1427.2|1428.7|1427.7|1428|1427|148
1613649900000|2021-02-18 12:05:00|1428.1|1427.1|1427.8|1426.8|1428.1|1427.1|1427.5|1426.5|104
1613650200000|2021-02-18 12:10:00|1427.9|1426.9|1427.6|1426.6|1428.1|1427.1|1427.1|1426.1|232
1613650500000|2021-02-18 12:15:00|1427.5|1426.5|1427.5|1426.5|1427.7|1426.7|1427|1426|95
1613650800000|2021-02-18 12:20:00|1427.4|1426.4|1427.6|1426.6|1427.9|1426.9|1427.4|1426.4|112
1613651100000|2021-02-18 12:25:00|1427.5|1426.5|1428.4|1427.4|1428.5|1427.5|1427.5|1426.5|83
1613651400000|2021-02-18 12:30:00|1428.3|1427.3|1429.3|1428.3|1429.7|1428.7|1428|1427|240
1613651700000|2021-02-18 12:35:00|1429.5|1428.5|1429.4|1428.4|1430|1429|1429.4|1428.4|61
1613652000000|2021-02-18 12:40:00|1429.5|1428.5|1429.4|1428.4|1429.6|1428.6|1429|1428|23
1613652300000|2021-02-18 12:45:00|1429.3|1428.3|1429.6|1428.6|1430|1429|1429|1428|45
1613652600000|2021-02-18 12:50:00|1429.7|1428.7|1429.3|1428.3|1430|1429|1429.3|1428.3|108
1613652900000|2021-02-18 12:55:00|1429.1|1428.1|1428.8|1427.8|1429.3|1428.3|1428.6|1427.6|49
1613653200000|2021-02-18 13:00:00|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1428.4|1427.4|100
1613653500000|2021-02-18 13:05:00|1428.7|1427.7|1429.2|1428.2|1429.3|1428.3|1428.5|1427.5|199
1613653800000|2021-02-18 13:10:00|1429|1428|1429|1428|1429.2|1428.2|1428|1427|93
1613654100000|2021-02-18 13:15:00|1429.1|1428.1|1428.1|1427.1|1429.3|1428.3|1428.1|1427.1|65
1613654400000|2021-02-18 13:20:00|1428|1427|1427.8|1426.8|1428|1427|1427.1|1426.1|176
1613654700000|2021-02-18 13:25:00|1427.7|1426.7|1427.2|1426.2|1427.8|1426.8|1427.2|1426.2|89
1613655000000|2021-02-18 13:30:00|1427.3|1426.3|1427.3|1426.3|1427.8|1426.8|1427|1426|213
1613655300000|2021-02-18 13:35:00|1427|1426|1425.6|1424.6|1427|1426|1424.5|1423.5|375
1613655600000|2021-02-18 13:40:00|1425.5|1424.5|1426.3|1425.3|1426.5|1425.5|1425.5|1424.5|144
1613655900000|2021-02-18 13:45:00|1426.2|1425.2|1425.1|1424.1|1426.2|1425.2|1425|1424|264
1613656200000|2021-02-18 13:50:00|1425|1424|1424.3|1423.3|1425|1424|1424.2|1423.2|74
1613656500000|2021-02-18 13:55:00|1424.2|1423.2|1424.2|1423.2|1424.6|1423.6|1423.9|1422.9|214
1613656800000|2021-02-18 14:00:00|1424|1423|1421.3|1420.3|1424.2|1423.2|1421.2|1420.2|353
1613657100000|2021-02-18 14:05:00|1421.4|1420.4|1421.1|1420.1|1422.4|1421.4|1421.1|1420.1|417
1613657400000|2021-02-18 14:10:00|1421.5|1420.5|1421.1|1420.1|1421.7|1420.7|1419.8|1418.8|469
1613657700000|2021-02-18 14:15:00|1421.2|1420.2|1420.6|1419.6|1421.8|1420.8|1420.5|1419.5|166
1613658000000|2021-02-18 14:20:00|1420.7|1419.7|1421.1|1420.1|1422.1|1421.1|1420.4|1419.4|232
1613658300000|2021-02-18 14:25:00|1421|1420|1421.8|1420.8|1422.2|1421.2|1420.8|1419.8|399
1613658600000|2021-02-18 14:30:00|1421.5|1421|1420.5|1420|1421.8|1421.3|1417.9|1417.4|3504
1613658900000|2021-02-18 14:35:00|1420.4|1419.9|1419.4|1418.9|1422.6|1422.1|1419.2|1418.7|2928
1613659200000|2021-02-18 14:40:00|1419.3|1418.8|1419.4|1418.9|1420.4|1419.9|1418.1|1417.6|2538
1613659500000|2021-02-18 14:45:00|1419.3|1418.8|1419.4|1418.9|1420.7|1420.2|1418.8|1418.3|1070
1613659800000|2021-02-18 14:50:00|1419.5|1419|1418.5|1418|1419.6|1419.1|1418.5|1418|1388
1613660100000|2021-02-18 14:55:00|1418.7|1418.2|1419.4|1418.9|1420.4|1419.9|1417.9|1417.4|1628
1613660400000|2021-02-18 15:00:00|1419.3|1418.8|1417.8|1417.3|1419.8|1419.3|1417.8|1417.3|1628
1613660700000|2021-02-18 15:05:00|1417.9|1417.4|1415|1414.5|1417.9|1417.4|1414.4|1413.9|2289
1613661000000|2021-02-18 15:10:00|1415.2|1414.7|1415.2|1414.7|1416.2|1415.7|1414.4|1413.9|1144
1613661300000|2021-02-18 15:15:00|1415.1|1414.6|1413|1412.5|1415.2|1414.7|1412.7|1412.2|1161
1613661600000|2021-02-18 15:20:00|1413.1|1412.6|1411|1410.5|1413.1|1412.6|1410.5|1410|1884
1613661900000|2021-02-18 15:25:00|1411.2|1410.7|1411.3|1410.8|1411.3|1410.8|1410.1|1409.6|2582
1613662200000|2021-02-18 15:30:00|1411.4|1410.9|1411.4|1410.9|1411.6|1411.1|1409.9|1409.4|1461
1613662500000|2021-02-18 15:35:00|1411.3|1410.8|1414|1413.5|1414.2|1413.7|1411|1410.5|1337
1613662800000|2021-02-18 15:40:00|1413.8|1413.3|1413.7|1413.2|1414.2|1413.7|1412.9|1412.4|1234
1613663100000|2021-02-18 15:45:00|1413.6|1413.1|1414.7|1414.2|1415|1414.5|1412.7|1412.2|735
1613663400000|2021-02-18 15:50:00|1414.6|1414.1|1414.8|1414.3|1414.8|1414.3|1414|1413.5|572
1613663700000|2021-02-18 15:55:00|1414.9|1414.4|1413.9|1413.4|1415.3|1414.8|1413.7|1413.2|601
1613664000000|2021-02-18 16:00:00|1413.7|1413.2|1414.9|1414.4|1415|1414.5|1413.3|1412.8|599
1613664300000|2021-02-18 16:05:00|1415|1414.5|1414|1413.5|1415.5|1415|1413.7|1413.2|431
1613664600000|2021-02-18 16:10:00|1414.1|1413.6|1415.1|1414.6|1415.1|1414.6|1413.5|1413|326
1613664900000|2021-02-18 16:15:00|1415|1414.5|1416.7|1416.2|1417.7|1417.2|1415|1414.5|1270
1613665200000|2021-02-18 16:20:00|1416.8|1416.3|1417|1416.5|1418|1417.5|1416.5|1416|600
1613665500000|2021-02-18 16:25:00|1417.1|1416.6|1416.5|1416|1417.5|1417|1416.4|1415.9|902
1613665800000|2021-02-18 16:30:00|1416.4|1415.9|1416.2|1415.7|1416.7|1416.2|1415.7|1415.2|1282
1613666100000|2021-02-18 16:35:00|1416.3|1415.8|1415.3|1414.8|1416.7|1416.2|1415.1|1414.6|610
1613666400000|2021-02-18 16:40:00|1415.2|1414.7|1415.4|1414.9|1415.5|1415|1414.6|1414.1|732
1613666700000|2021-02-18 16:45:00|1415.3|1414.8|1415|1414.5|1415.4|1414.9|1414.9|1414.4|536
1613667000000|2021-02-18 16:50:00|1415.1|1414.6|1415.9|1415.4|1415.9|1415.4|1415.1|1414.6|589
1613667300000|2021-02-18 16:55:00|1415.8|1415.3|1415.5|1415|1416.3|1415.8|1415.1|1414.6|399
1613667600000|2021-02-18 17:00:00|1415.4|1414.9|1414.9|1414.4|1415.5|1415|1414.7|1414.2|619
1613667900000|2021-02-18 17:05:00|1414.8|1414.3|1414.8|1414.3|1414.9|1414.4|1413.6|1413.1|358
1613668200000|2021-02-18 17:10:00|1414.6|1414.1|1415.1|1414.6|1415.6|1415.1|1414.3|1413.8|418
1613668500000|2021-02-18 17:15:00|1415|1414.5|1415.5|1415|1415.5|1415|1414.4|1413.9|243
1613668800000|2021-02-18 17:20:00|1415.4|1414.9|1416.4|1415.9|1416.6|1416.1|1415.4|1414.9|385
1613669100000|2021-02-18 17:25:00|1416.6|1416.1|1416.6|1416.1|1417|1416.5|1416.5|1416|353
1613669400000|2021-02-18 17:30:00|1416.7|1416.2|1415.5|1415|1416.8|1416.3|1415.5|1415|293
1613669700000|2021-02-18 17:35:00|1415.6|1415.1|1415.5|1415|1415.7|1415.2|1415.2|1414.7|332
1613670000000|2021-02-18 17:40:00|1415.7|1415.2|1416.1|1415.6|1416.3|1415.8|1415.6|1415.1|391
1613670300000|2021-02-18 17:45:00|1416|1415.5|1417.1|1416.6|1417.5|1417|1416|1415.5|402
1613670600000|2021-02-18 17:50:00|1417|1416.5|1415.9|1415.4|1417|1416.5|1415.8|1415.3|313
1613670900000|2021-02-18 17:55:00|1415.8|1415.3|1416.8|1416.3|1417.1|1416.6|1415.8|1415.3|470
1613671200000|2021-02-18 18:00:00|1416.7|1416.2|1416.3|1415.8|1416.7|1416.2|1415.8|1415.3|282
1613671500000|2021-02-18 18:05:00|1416.2|1415.7|1416.3|1415.8|1416.9|1416.4|1416|1415.5|231
1613671800000|2021-02-18 18:10:00|1416.4|1415.9|1416.1|1415.6|1416.7|1416.2|1415.7|1415.2|361
1613672100000|2021-02-18 18:15:00|1416.2|1415.7|1416.3|1415.8|1417.1|1416.6|1415.1|1414.6|532
1613672400000|2021-02-18 18:20:00|1416.4|1415.9|1418.2|1417.7|1418.3|1417.8|1416.4|1415.9|571
1613672700000|2021-02-18 18:25:00|1418.3|1417.8|1419|1418.5|1419.4|1418.9|1418.1|1417.6|212
1613673000000|2021-02-18 18:30:00|1418.9|1418.4|1419.5|1419|1420|1419.5|1418.9|1418.4|417
1613673300000|2021-02-18 18:35:00|1419.4|1418.9|1419.6|1419.1|1420|1419.5|1419|1418.5|308
1613673600000|2021-02-18 18:40:00|1419.7|1419.2|1419.1|1418.6|1419.7|1419.2|1418.9|1418.4|277
1613673900000|2021-02-18 18:45:00|1419|1418.5|1419.3|1418.8|1419.6|1419.1|1419|1418.5|494
1613674200000|2021-02-18 18:50:00|1419.4|1418.9|1419.4|1418.9|1419.9|1419.4|1419.2|1418.7|333
1613674500000|2021-02-18 18:55:00|1419.3|1418.8|1419.3|1418.8|1419.7|1419.2|1419.2|1418.7|433
1613674800000|2021-02-18 19:00:00|1419.4|1418.9|1420.8|1420.3|1420.8|1420.3|1419.3|1418.8|773
1613675100000|2021-02-18 19:05:00|1420.7|1420.2|1420.7|1420.2|1420.9|1420.4|1420.5|1420|471
1613675400000|2021-02-18 19:10:00|1420.6|1420.1|1421.2|1420.7|1421.5|1421|1420.5|1420|375
1613675700000|2021-02-18 19:15:00|1421.1|1420.6|1421.1|1420.6|1421.3|1420.8|1420.7|1420.2|398
1613676000000|2021-02-18 19:20:00|1421|1420.5|1420.9|1420.4|1421.2|1420.7|1420.7|1420.2|186
1613676300000|2021-02-18 19:25:00|1420.8|1420.3|1421.5|1421|1421.5|1421|1420.8|1420.3|212
1613676600000|2021-02-18 19:30:00|1421.4|1420.9|1422.5|1422|1422.6|1422.1|1421.4|1420.9|609
1613676900000|2021-02-18 19:35:00|1422.4|1421.9|1422.4|1421.9|1422.6|1422.1|1422.2|1421.7|507
1613677200000|2021-02-18 19:40:00|1422.5|1422|1422.1|1421.6|1422.6|1422.1|1422|1421.5|218
1613677500000|2021-02-18 19:45:00|1422|1421.5|1422.1|1421.6|1422.6|1422.1|1422|1421.5|293
1613677800000|2021-02-18 19:50:00|1422|1421.5|1421.6|1421.1|1422.1|1421.6|1421.4|1420.9|237
1613678100000|2021-02-18 19:55:00|1421.5|1421|1423|1422.5|1423.2|1422.7|1421.5|1421|271
1613678400000|2021-02-18 20:00:00|1422.9|1422.4|1423.7|1423.2|1423.7|1423.2|1422.5|1422|775
1613678700000|2021-02-18 20:05:00|1423.6|1423.1|1424.4|1423.9|1424.8|1424.3|1423.4|1422.9|1434
1613679000000|2021-02-18 20:10:00|1424.3|1423.8|1424.3|1423.8|1424.6|1424.1|1424.1|1423.6|608
1613679300000|2021-02-18 20:15:00|1424.2|1423.7|1424.5|1424|1424.7|1424.2|1424.2|1423.7|887
1613679600000|2021-02-18 20:20:00|1424.4|1423.9|1424|1423.5|1424.4|1423.9|1423.8|1423.3|189
1613679900000|2021-02-18 20:25:00|1424.1|1423.6|1424.6|1424.1|1425.3|1424.8|1424|1423.5|864
1613680200000|2021-02-18 20:30:00|1424.7|1424.2|1424.2|1423.7|1425.2|1424.7|1424.2|1423.7|564
1613680500000|2021-02-18 20:35:00|1424.3|1423.8|1423.9|1423.4|1424.9|1424.4|1423.7|1423.2|860
1613680800000|2021-02-18 20:40:00|1423.8|1423.3|1423.9|1423.4|1424.2|1423.7|1423.5|1423|640
1613681100000|2021-02-18 20:45:00|1423.8|1423.3|1422.6|1422.1|1423.9|1423.4|1422.5|1422|865
1613681400000|2021-02-18 20:50:00|1422.7|1422.2|1423.4|1422.9|1423.4|1422.9|1422.5|1422|1400
1613681700000|2021-02-18 20:55:00|1423.3|1422.8|1423.6|1423.1|1424.2|1423.7|1423|1422.5|4886
1613682000000|2021-02-18 21:00:00|1423.5|1423|1425.2|1424.2|1425.8|1424.8|1423.5|1422.8|847
1613682300000|2021-02-18 21:05:00|1425|1424|1425.6|1424.6|1425.9|1424.9|1424.9|1423.9|226
1613682600000|2021-02-18 21:10:00|1425.5|1424.5|1425.4|1424.4|1426|1425|1425.3|1424.3|96
1613682900000|2021-02-18 21:15:00|1425.6|1424.6|1426.1|1425.1|1426.2|1425.2|1425.2|1424.2|118
1613683200000|2021-02-18 21:20:00|||||||||3
1613683500000|2021-02-18 21:25:00|1426|1425|1425.9|1424.9|1426.4|1425.4|1425.8|1424.8|93
1613683800000|2021-02-18 21:30:00|1426|1425|1425.8|1424.8|1426.5|1425.5|1425.7|1424.7|58
1613685000000|2021-02-18 21:50:00|1425.2|1424.2|1425.2|1424.2|1425.2|1424.2|1425.2|1424.2|15
1613685300000|2021-02-18 21:55:00|1425.5|1424.5|1425.5|1424.5|1425.5|1424.5|1425.5|1424.5|7
1613685600000|2021-02-18 22:00:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|100
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1425.3|1423.3|1425.3|1423.3|1423.9|1421.9|0
1613689500000|2021-02-18 23:05:00|1425.2|1423.2|1425.4|1423.4|1425.5|1423.5|1425.1|1423.1|0
1613689800000|2021-02-18 23:10:00|1425.5|1423.5|1426.2|1424.2|1426.2|1424.2|1425.2|1423.2|0
1613690100000|2021-02-18 23:15:00|1426.3|1424.3|1426.2|1424.2|1426.4|1424.4|1426.2|1424.2|0
1613690400000|2021-02-18 23:20:00|1426.1|1424.1|1425.7|1423.7|1426.3|1424.3|1425.6|1423.6|0
1613690700000|2021-02-18 23:25:00|1425.8|1423.8|1426.2|1424.2|1426.2|1424.2|1425.8|1423.8|0
1613691000000|2021-02-18 23:30:00|1426.3|1424.3|1425.6|1423.6|1426.3|1424.3|1425.3|1423.3|0
1613691300000|2021-02-18 23:35:00|1425.5|1423.5|1425|1423|1425.6|1423.6|1425|1423|0
1613691600000|2021-02-18 23:40:00|1425.1|1423.1|1424|1422|1425.3|1423.3|1423.9|1421.9|0
1613691900000|2021-02-18 23:45:00|1423.8|1421.8|1423.7|1421.7|1423.9|1421.9|1423.1|1421.1|0
1613692200000|2021-02-18 23:50:00|1423.8|1421.8|1423.2|1421.2|1423.8|1421.8|1422.8|1420.8|0
1613692500000|2021-02-18 23:55:00|1423.3|1421.3|1423.1|1421.1|1423.7|1421.7|1423.1|1421.1|0
1613692800000|2021-02-19 00:00:00|1423|1421|1423.2|1421.2|1423.6|1421.6|1422.8|1420.8|0
1613693100000|2021-02-19 00:05:00|1423.3|1421.3|1423.3|1421.3|1423.6|1421.6|1422.7|1420.7|0
1613693400000|2021-02-19 00:10:00|1423.2|1421.2|1422.8|1420.8|1423.3|1421.3|1422.8|1420.8|0
1613693700000|2021-02-19 00:15:00|1422.7|1420.7|1423.6|1421.6|1423.8|1421.8|1422.7|1420.7|0
1613694000000|2021-02-19 00:20:00|1423.7|1421.7|1423.7|1421.7|1424.1|1422.1|1423.3|1421.3|0
1613694300000|2021-02-19 00:25:00|1423.6|1421.6|1423.1|1421.1|1423.7|1421.7|1423|1421|0
1613694600000|2021-02-19 00:30:00|1423.2|1421.2|1423.3|1421.3|1423.6|1421.6|1423.1|1421.1|0
1613694900000|2021-02-19 00:35:00|1423.4|1421.4|1423.2|1421.2|1423.6|1421.6|1423.1|1421.1|0
1613695200000|2021-02-19 00:40:00|1423.3|1421.3|1423.5|1421.5|1423.7|1421.7|1422.9|1420.9|0
1613695500000|2021-02-19 00:45:00|1423.6|1421.6|1423.4|1421.4|1423.6|1421.6|1423|1421|0
1613695800000|2021-02-19 00:50:00|1423.3|1421.3|1423.3|1421.3|1423.4|1421.4|1422.9|1420.9|0
1613696100000|2021-02-19 00:55:00|1423.4|1421.4|1423.7|1421.7|1423.8|1421.8|1423.1|1421.1|0
1613696400000|2021-02-19 01:00:00|1423.8|1421.8|1426.5|1425.5|1427.6|1426.6|1423.7|1421.7|67
1613696700000|2021-02-19 01:05:00|1427.5|1426.5|1426|1425|1427.5|1426.5|1426|1425|91
1613697000000|2021-02-19 01:10:00|1424.8|1423.8|1423.2|1422.2|1424.9|1423.9|1423.2|1422.2|38
1613697300000|2021-02-19 01:15:00|1422.3|1421.3|1423.3|1422.3|1423.4|1422.4|1422.1|1421.1|12
1613697600000|2021-02-19 01:20:00|1422.9|1421.9|1422|1421|1423.3|1422.3|1421.7|1420.7|99
1613697900000|2021-02-19 01:25:00|1422.3|1421.3|1419.6|1418.6|1422.3|1421.3|1419.6|1418.6|52
1613698200000|2021-02-19 01:30:00|1419.9|1418.9|1414.6|1413.6|1420.1|1419.1|1414.6|1413.6|82
1613698500000|2021-02-19 01:35:00|1414.3|1413.3|1417.9|1416.9|1417.9|1416.9|1413.6|1412.6|111
1613698800000|2021-02-19 01:40:00|1417.7|1416.7|1414.5|1413.5|1417.7|1416.7|1414|1413|55
1613699100000|2021-02-19 01:45:00|1414.1|1413.1|1414.2|1413.2|1414.5|1413.5|1413.7|1412.7|362
1613699400000|2021-02-19 01:50:00|1414.1|1413.1|1416.8|1415.8|1417.2|1416.2|1413.6|1412.6|81
1613699700000|2021-02-19 01:55:00|1416.3|1415.3|1417.9|1416.9|1418.5|1417.5|1416.3|1415.3|32
1613700000000|2021-02-19 02:00:00|1418.3|1417.3|1417.8|1416.8|1418.7|1417.7|1417.8|1416.8|34
1613700300000|2021-02-19 02:05:00|1417.5|1416.5|1416.5|1415.5|1417.5|1416.5|1416.5|1415.5|2
1613700600000|2021-02-19 02:10:00|1416.7|1415.7|1415|1414|1417|1416|1414.9|1413.9|85
1613700900000|2021-02-19 02:15:00|1415.1|1414.1|1411.6|1410.6|1415.1|1414.1|1411.5|1410.5|167
1613701200000|2021-02-19 02:20:00|1411.5|1410.5|1408.5|1407.5|1411.6|1410.6|1408.5|1407.5|362
1613701500000|2021-02-19 02:25:00|1409.1|1408.1|1409.9|1408.9|1409.9|1408.9|1408.1|1407.1|50
1613701800000|2021-02-19 02:30:00|1410.3|1409.3|1410.4|1409.4|1410.7|1409.7|1410.2|1409.2|18
1613702100000|2021-02-19 02:35:00|1410.8|1409.8|1408.4|1407.4|1411.4|1410.4|1408.3|1407.3|62
1613702400000|2021-02-19 02:40:00|1408.5|1407.5|1409.2|1408.2|1409.7|1408.7|1408.3|1407.3|63
1613702700000|2021-02-19 02:45:00|1409.4|1408.4|1409|1408|1411.2|1410.2|1409|1408|52
1613703000000|2021-02-19 02:50:00|1408.2|1407.2|1406.4|1405.4|1408.2|1407.2|1406.4|1405.4|44
1613703300000|2021-02-19 02:55:00|1406.5|1405.5|1406.2|1405.2|1407.3|1406.3|1406.2|1405.2|72
1613703600000|2021-02-19 03:00:00|1406.4|1405.4|1407.3|1406.3|1407.9|1406.9|1406.4|1405.4|22
1613703900000|2021-02-19 03:05:00|1407.2|1406.2|1408.8|1407.8|1408.8|1407.8|1407.2|1406.2|15
1613704200000|2021-02-19 03:10:00|1408.5|1407.5|1410.6|1409.6|1410.6|1409.6|1408.5|1407.5|38
1613704500000|2021-02-19 03:15:00|1410.3|1409.3|1411.1|1410.1|1411.2|1410.2|1410.3|1409.3|23
1613704800000|2021-02-19 03:20:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1409.4|1408.4|8
1613705100000|2021-02-19 03:25:00|1410.4|1409.4|1412.4|1411.4|1412.6|1411.6|1410.4|1409.4|48
1613705400000|2021-02-19 03:30:00|1412.6|1411.6|1413|1412|1413.1|1412.1|1411.8|1410.8|21
1613705700000|2021-02-19 03:35:00|1413.3|1412.3|1413.3|1412.3|1414.3|1413.3|1413.3|1412.3|22
1613706000000|2021-02-19 03:40:00|1413.1|1412.1|1414.2|1413.2|1414.2|1413.2|1412.6|1411.6|35
1613706300000|2021-02-19 03:45:00|1414|1413|1413.4|1412.4|1414|1413|1413.3|1412.3|10
1613706600000|2021-02-19 03:50:00|1413|1412|1414.1|1413.1|1414.2|1413.2|1412.8|1411.8|16
1613706900000|2021-02-19 03:55:00|1413.9|1412.9|1413.9|1412.9|1414.5|1413.5|1413.7|1412.7|12
1613707200000|2021-02-19 04:00:00|1414.1|1413.1|1414.2|1413.2|1414.4|1413.4|1414|1413|10
1613707500000|2021-02-19 04:05:00|1413.9|1412.9|1414.1|1413.1|1414.2|1413.2|1413.9|1412.9|9
1613707800000|2021-02-19 04:10:00|1414.7|1413.7|1414.8|1413.8|1414.9|1413.9|1414.7|1413.7|3
1613708100000|2021-02-19 04:15:00|1415.1|1414.1|1415.3|1414.3|1415.8|1414.8|1415.1|1414.1|14
1613708700000|2021-02-19 04:25:00|1415.9|1414.9|1415.9|1414.9|1415.9|1414.9|1415.9|1414.9|2
1613709000000|2021-02-19 04:30:00|||||||||1
1613709300000|2021-02-19 04:35:00|1416.6|1415.6|1418.1|1417.1|1418.1|1417.1|1416.6|1415.6|68
1613709600000|2021-02-19 04:40:00|1417.9|1416.9|1418.2|1417.2|1418.5|1417.5|1417.8|1416.8|22
1613709900000|2021-02-19 04:45:00|1418.6|1417.6|1419|1418|1419.1|1418.1|1418.6|1417.6|19
1613710200000|2021-02-19 04:50:00|1419.3|1418.3|1418.9|1417.9|1419.5|1418.5|1418.9|1417.9|56
1613710500000|2021-02-19 04:55:00|1419.1|1418.1|1418.4|1417.4|1419.1|1418.1|1418.4|1417.4|19
1613710800000|2021-02-19 05:00:00|1418.2|1417.2|1418.9|1417.9|1420.5|1419.5|1418.2|1417.2|35
1613711100000|2021-02-19 05:05:00|1419|1418|1419.1|1418.1|1419.7|1418.7|1418.8|1417.8|8
1613711400000|2021-02-19 05:10:00|1419.5|1418.5|1420.7|1419.7|1421.1|1420.1|1419.5|1418.5|11
1613711700000|2021-02-19 05:15:00|1420.8|1419.8|1421.5|1420.5|1421.5|1420.5|1420.8|1419.8|8
1613712000000|2021-02-19 05:20:00|1420.2|1419.2|1420.7|1419.7|1420.7|1419.7|1420.2|1419.2|2
1613712300000|2021-02-19 05:25:00|1420.5|1419.5|1419.4|1418.4|1420.5|1419.5|1419.4|1418.4|46
1613712600000|2021-02-19 05:30:00|1419.6|1418.6|1421.1|1420.1|1421.4|1420.4|1419.3|1418.3|66
1613712900000|2021-02-19 05:35:00|1421|1420|1423|1422|1423.3|1422.3|1420.9|1419.9|76
1613713200000|2021-02-19 05:40:00|1423.1|1422.1|1422.6|1421.6|1423.1|1422.1|1421.4|1420.4|51
1613713500000|2021-02-19 05:45:00|1422.4|1421.4|1422.9|1421.9|1423.1|1422.1|1422.3|1421.3|14
1613713800000|2021-02-19 05:50:00|1423.5|1422.5|1424.2|1423.2|1424.2|1423.2|1423.5|1422.5|23
1613714100000|2021-02-19 05:55:00|1424.4|1423.4|1424.8|1423.8|1425.4|1424.4|1424.4|1423.4|47
1613714400000|2021-02-19 06:00:00|1424.7|1423.7|1425.5|1424.5|1425.5|1424.5|1424.5|1423.5|18
1613714700000|2021-02-19 06:05:00|1425.2|1424.2|1425.8|1424.8|1426.4|1425.4|1425.2|1424.2|160
1613715000000|2021-02-19 06:10:00|1425.6|1424.6|1425.5|1424.5|1425.7|1424.7|1424.7|1423.7|115
1613715300000|2021-02-19 06:15:00|1425.7|1424.7|1427.2|1426.2|1427.6|1426.6|1425.7|1424.7|140
1613715600000|2021-02-19 06:20:00|1427.1|1426.1|1426.3|1425.3|1427.1|1426.1|1426.3|1425.3|17
1613715900000|2021-02-19 06:25:00|1426.1|1425.1|1426|1425|1426.3|1425.3|1425.6|1424.6|23
1613716200000|2021-02-19 06:30:00|1426.1|1425.1|1425.5|1424.5|1426.4|1425.4|1425.4|1424.4|19
1613716500000|2021-02-19 06:35:00|1425.8|1424.8|1425.8|1424.8|1426|1425|1425.6|1424.6|30
1613716800000|2021-02-19 06:40:00|1426|1425|1425.8|1424.8|1426.3|1425.3|1425.6|1424.6|54
1613717100000|2021-02-19 06:45:00|1425.7|1424.7|1426.2|1425.2|1426.2|1425.2|1425.7|1424.7|8
1613717400000|2021-02-19 06:50:00|1426.5|1425.5|1426.4|1425.4|1426.6|1425.6|1426.1|1425.1|8
1613717700000|2021-02-19 06:55:00|1426.6|1425.6|1427.9|1426.9|1427.9|1426.9|1426.6|1425.6|30
1613718000000|2021-02-19 07:00:00|1428|1427|1428|1427|1428.5|1427.5|1427.5|1426.5|35
1613718300000|2021-02-19 07:05:00|1428.1|1427.1|1426.8|1425.8|1428.4|1427.4|1426.6|1425.6|49
1613718600000|2021-02-19 07:10:00|1426.9|1425.9|1427.8|1426.8|1427.8|1426.8|1426.7|1425.7|16
1613718900000|2021-02-19 07:15:00|1427.9|1426.9|1427.9|1426.9|1428.2|1427.2|1427.4|1426.4|89
1613719200000|2021-02-19 07:20:00|1427.8|1426.8|1428.4|1427.4|1428.4|1427.4|1427.7|1426.7|53
1613719500000|2021-02-19 07:25:00|1428.2|1427.2|1428.3|1427.3|1428.7|1427.7|1427.8|1426.8|23
1613719800000|2021-02-19 07:30:00|1427.9|1426.9|1427.7|1426.7|1428|1427|1427.4|1426.4|27
1613720100000|2021-02-19 07:35:00|1427.9|1426.9|1429|1428|1429.1|1428.1|1427.9|1426.9|77
1613720400000|2021-02-19 07:40:00|1428.8|1427.8|1429.1|1428.1|1429.8|1428.8|1428.5|1427.5|187
1613720700000|2021-02-19 07:45:00|1429.3|1428.3|1428.2|1427.2|1429.3|1428.3|1428.2|1427.2|93
1613721000000|2021-02-19 07:50:00|1428.3|1427.3|1428.2|1427.2|1428.3|1427.3|1427.2|1426.2|223
1613721300000|2021-02-19 07:55:00|1427.8|1426.8|1427.4|1426.4|1428|1427|1427.3|1426.3|33
1613721600000|2021-02-19 08:00:00|1427|1426|1427.1|1426.1|1429.2|1428.2|1426.8|1425.8|208
1613721900000|2021-02-19 08:05:00|1427.3|1426.3|1427.8|1426.8|1428.4|1427.4|1427.2|1426.2|205
1613722200000|2021-02-19 08:10:00|1427.9|1426.9|1427.2|1426.2|1428.3|1427.3|1427.2|1426.2|205
1613722500000|2021-02-19 08:15:00|1428|1427|1426.4|1425.4|1428.4|1427.4|1426.2|1425.2|194
1613722800000|2021-02-19 08:20:00|1426.5|1425.5|1426.6|1425.6|1426.9|1425.9|1426.2|1425.2|58
1613723100000|2021-02-19 08:25:00|1426.7|1425.7|1426.7|1425.7|1426.9|1425.9|1426.4|1425.4|55
1613723400000|2021-02-19 08:30:00|1426.6|1425.6|1427.2|1426.2|1427.8|1426.8|1426.6|1425.6|89
1613723700000|2021-02-19 08:35:00|1427.3|1426.3|1427.5|1426.5|1428|1427|1427.3|1426.3|63
1613724000000|2021-02-19 08:40:00|1427.6|1426.6|1426.2|1425.2|1428.1|1427.1|1426.1|1425.1|113
1613724300000|2021-02-19 08:45:00|1425.9|1424.9|1425.8|1424.8|1426.2|1425.2|1425.4|1424.4|86
1613724600000|2021-02-19 08:50:00|1425.9|1424.9|1427.5|1426.5|1427.5|1426.5|1425.9|1424.9|80
1613724900000|2021-02-19 08:55:00|1427.6|1426.6|1428.9|1427.9|1429.3|1428.3|1427.6|1426.6|177
1613725200000|2021-02-19 09:00:00|1429|1428|1427.8|1426.8|1429|1428|1427.5|1426.5|40
1613725500000|2021-02-19 09:05:00|1427.7|1426.7|1428.3|1427.3|1428.7|1427.7|1427.6|1426.6|85
1613725800000|2021-02-19 09:10:00|1428.2|1427.2|1429.5|1428.5|1429.6|1428.6|1428.2|1427.2|217
1613726100000|2021-02-19 09:15:00|1429.4|1428.4|1430.1|1429.1|1430.1|1429.1|1428.8|1427.8|64
1613726400000|2021-02-19 09:20:00|1430.4|1429.4|1430.3|1429.3|1430.4|1429.4|1429.6|1428.6|186
1613726700000|2021-02-19 09:25:00|1430.5|1429.5|1430|1429|1430.6|1429.6|1429.8|1428.8|62
1613727000000|2021-02-19 09:30:00|1430.1|1429.1|1430.9|1429.9|1431|1430|1430.1|1429.1|105
1613727300000|2021-02-19 09:35:00|1431.4|1430.4|1433|1432|1433|1432|1431.3|1430.3|250
1613727600000|2021-02-19 09:40:00|1432.9|1431.9|1432.7|1431.7|1433|1432|1432.5|1431.5|56
1613727900000|2021-02-19 09:45:00|1432.9|1431.9|1432.2|1431.2|1433|1432|1432|1431|236
1613728200000|2021-02-19 09:50:00|1432.1|1431.1|1432.1|1431.1|1432.5|1431.5|1431.4|1430.4|221
1613728500000|2021-02-19 09:55:00|1432.2|1431.2|1431.7|1430.7|1432.3|1431.3|1431.4|1430.4|72
1613728800000|2021-02-19 10:00:00|1431.5|1430.5|1431.8|1430.8|1431.8|1430.8|1431.4|1430.4|85
1613729100000|2021-02-19 10:05:00|1431.7|1430.7|1431.9|1430.9|1431.9|1430.9|1431.3|1430.3|99
1613729400000|2021-02-19 10:10:00|1431.4|1430.4|1431.6|1430.6|1431.8|1430.8|1429.2|1428.2|1134
1613729700000|2021-02-19 10:15:00|1431.5|1430.5|1431.7|1430.7|1432.3|1431.3|1431.2|1430.2|71
1613730000000|2021-02-19 10:20:00|1431.5|1430.5|1431.7|1430.7|1431.8|1430.8|1431.2|1430.2|68
1613730300000|2021-02-19 10:25:00|1431.6|1430.6|1431.4|1430.4|1431.8|1430.8|1430.8|1429.8|125
1613730600000|2021-02-19 10:30:00|1431.3|1430.3|1431|1430|1431.4|1430.4|1430.8|1429.8|50
1613730900000|2021-02-19 10:35:00|1431.1|1430.1|1431.6|1430.6|1431.6|1430.6|1430.8|1429.8|142
1613731200000|2021-02-19 10:40:00|1431.7|1430.7|1432|1431|1432.5|1431.5|1431.5|1430.5|148
1613731500000|2021-02-19 10:45:00|1431.9|1430.9|1432.4|1431.4|1432.4|1431.4|1431.7|1430.7|185
1613731800000|2021-02-19 10:50:00|1432.5|1431.5|1432.3|1431.3|1432.7|1431.7|1432.3|1431.3|93
1613732100000|2021-02-19 10:55:00|1432.4|1431.4|1433.1|1432.1|1433.2|1432.2|1432.3|1431.3|117
1613732400000|2021-02-19 11:00:00|1433.4|1432.4|1431.8|1430.8|1433.5|1432.5|1431.8|1430.8|59
1613732700000|2021-02-19 11:05:00|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|1431.1|1430.1|144
1613733000000|2021-02-19 11:10:00|1431.4|1430.4|1430.9|1429.9|1431.4|1430.4|1430.8|1429.8|45
1613733300000|2021-02-19 11:15:00|1430.7|1429.7|1430.2|1429.2|1431.2|1430.2|1430.2|1429.2|144
1613733600000|2021-02-19 11:20:00|1430.4|1429.4|1430.9|1429.9|1431|1430|1430.3|1429.3|153
1613733900000|2021-02-19 11:25:00|1431.2|1430.2|1431|1430|1431.2|1430.2|1430.7|1429.7|15
1613734200000|2021-02-19 11:30:00|1430.8|1429.8|1430|1429|1430.8|1429.8|1429.8|1428.8|112
1613734500000|2021-02-19 11:35:00|1430.2|1429.2|1430.1|1429.1|1430.4|1429.4|1430.1|1429.1|13
1613734800000|2021-02-19 11:40:00|1430.3|1429.3|1430.4|1429.4|1430.4|1429.4|1430.2|1429.2|3
1613735100000|2021-02-19 11:45:00|1430.5|1429.5|1430.7|1429.7|1430.7|1429.7|1430.3|1429.3|42
1613735400000|2021-02-19 11:50:00|1430.4|1429.4|1430.5|1429.5|1430.8|1429.8|1430.4|1429.4|110
1613735700000|2021-02-19 11:55:00|1430.6|1429.6|1430|1429|1430.7|1429.7|1429.7|1428.7|247
1613736000000|2021-02-19 12:00:00|1429.9|1428.9|1430.5|1429.5|1430.6|1429.6|1429.8|1428.8|156
1613736300000|2021-02-19 12:05:00|1430.4|1429.4|1430.9|1429.9|1430.9|1429.9|1430.4|1429.4|16
1613736600000|2021-02-19 12:10:00|1430.6|1429.6|1431.2|1430.2|1431.2|1430.2|1430.6|1429.6|12
1613736900000|2021-02-19 12:15:00|1431.3|1430.3|1431.6|1430.6|1431.6|1430.6|1431|1430|25
1613737200000|2021-02-19 12:20:00|1431.5|1430.5|1431.9|1430.9|1432|1431|1431.3|1430.3|41
1613737500000|2021-02-19 12:25:00|1432|1431|1432.8|1431.8|1432.8|1431.8|1431.9|1430.9|71
1613737800000|2021-02-19 12:30:00|1433.2|1432.2|1433.3|1432.3|1433.6|1432.6|1432.7|1431.7|124
1613738100000|2021-02-19 12:35:00|1433.5|1432.5|1432.7|1431.7|1433.5|1432.5|1432.6|1431.6|90
1613738400000|2021-02-19 12:40:00|1432.6|1431.6|1431.9|1430.9|1432.6|1431.6|1431.9|1430.9|54
1613738700000|2021-02-19 12:45:00|1432|1431|1432.3|1431.3|1432.3|1431.3|1432|1431|54
1613739000000|2021-02-19 12:50:00|1432.4|1431.4|1432.7|1431.7|1432.7|1431.7|1432.1|1431.1|64
1613739300000|2021-02-19 12:55:00|1433|1432|1432.6|1431.6|1433|1432|1432.3|1431.3|137
1613739600000|2021-02-19 13:00:00|1432.7|1431.7|1432.6|1431.6|1433|1432|1432.5|1431.5|102
1613739900000|2021-02-19 13:05:00|1432.9|1431.9|1432.8|1431.8|1433|1432|1432.8|1431.8|70
1613740200000|2021-02-19 13:10:00|1432.9|1431.9|1433.5|1432.5|1433.6|1432.6|1432.9|1431.9|149
1613740500000|2021-02-19 13:15:00|1433.6|1432.6|1432.9|1431.9|1433.6|1432.6|1432.9|1431.9|248
1613740800000|2021-02-19 13:20:00|1432.8|1431.8|1433.1|1432.1|1433.5|1432.5|1432.8|1431.8|140
1613741100000|2021-02-19 13:25:00|1433|1432|1433.8|1432.8|1433.8|1432.8|1432.8|1431.8|238
1613741400000|2021-02-19 13:30:00|1433.9|1432.9|1434.2|1433.2|1434.6|1433.6|1433.5|1432.5|493
1613741700000|2021-02-19 13:35:00|1434.3|1433.3|1433.6|1432.6|1434.3|1433.3|1433.3|1432.3|559
1613742000000|2021-02-19 13:40:00|1433.5|1432.5|1433.6|1432.6|1433.7|1432.7|1433.2|1432.2|88
1613742300000|2021-02-19 13:45:00|1433.7|1432.7|1434.7|1433.7|1435.1|1434.1|1433.7|1432.7|196
1613742600000|2021-02-19 13:50:00|1434.6|1433.6|1434.3|1433.3|1434.8|1433.8|1434.2|1433.2|90
1613742900000|2021-02-19 13:55:00|1434.5|1433.5|1435.5|1434.5|1435.5|1434.5|1434.4|1433.4|196
1613743200000|2021-02-19 14:00:00|1435.6|1434.6|1433.8|1432.8|1435.8|1434.8|1433.7|1432.7|312
1613743500000|2021-02-19 14:05:00|1434|1433|1434|1433|1434.3|1433.3|1433.5|1432.5|282
1613743800000|2021-02-19 14:10:00|1434.1|1433.1|1434.4|1433.4|1434.7|1433.7|1434|1433|194
1613744100000|2021-02-19 14:15:00|1434.5|1433.5|1434.6|1433.6|1435.3|1434.3|1434.4|1433.4|181
1613744400000|2021-02-19 14:20:00|1434.7|1433.7|1434.6|1433.6|1435.2|1434.2|1434.4|1433.4|248
1613744700000|2021-02-19 14:25:00|1434.5|1433.5|1433.6|1432.6|1434.8|1433.8|1433.5|1432.5|282
1613745000000|2021-02-19 14:30:00|1433.4|1432.9|1436.1|1435.6|1436.2|1435.7|1432.5|1432|3933
1613745300000|2021-02-19 14:35:00|1436.2|1435.7|1436.3|1435.8|1437.4|1436.9|1435.4|1434.9|2163
1613745600000|2021-02-19 14:40:00|1436.1|1435.6|1438.3|1437.8|1438.9|1438.4|1435.8|1435.3|2105
1613745900000|2021-02-19 14:45:00|1438.1|1437.6|1436.8|1436.3|1439.3|1438.8|1436.8|1436.3|1865
1613746200000|2021-02-19 14:50:00|1437|1436.5|1438|1437.5|1438|1437.5|1436.6|1436.1|1782
1613746500000|2021-02-19 14:55:00|1438.1|1437.6|1438.7|1438.2|1439.3|1438.8|1437.6|1437.1|1469
1613746800000|2021-02-19 15:00:00|1438.8|1438.3|1437.3|1436.8|1439.2|1438.7|1437|1436.5|1169
1613747100000|2021-02-19 15:05:00|1437.4|1436.9|1437|1436.5|1438.1|1437.6|1436.9|1436.4|702
1613747400000|2021-02-19 15:10:00|1437.3|1436.8|1436.1|1435.6|1437.3|1436.8|1435.6|1435.1|1240
1613747700000|2021-02-19 15:15:00|1436.2|1435.7|1437.1|1436.6|1437.6|1437.1|1436.1|1435.6|741
1613748000000|2021-02-19 15:20:00|1437.2|1436.7|1438|1437.5|1438.1|1437.6|1436.8|1436.3|691
1613748300000|2021-02-19 15:25:00|1437.9|1437.4|1437.8|1437.3|1438.2|1437.7|1437.1|1436.6|688
1613748600000|2021-02-19 15:30:00|1437.9|1437.4|1437.6|1437.1|1438.1|1437.6|1436.8|1436.3|698
1613748900000|2021-02-19 15:35:00|1437.7|1437.2|1438.3|1437.8|1438.3|1437.8|1437.4|1436.9|535
1613749200000|2021-02-19 15:40:00|1438.2|1437.7|1438.2|1437.7|1438.9|1438.4|1438|1437.5|970
1613749500000|2021-02-19 15:45:00|1438.3|1437.8|1438.6|1438.1|1438.9|1438.4|1438.1|1437.6|611
1613749800000|2021-02-19 15:50:00|1438.7|1438.2|1438.2|1437.7|1439.1|1438.6|1438.2|1437.7|538
1613750100000|2021-02-19 15:55:00|1438.3|1437.8|1438.8|1438.3|1439.1|1438.6|1438.1|1437.6|512
1613750400000|2021-02-19 16:00:00|1438.9|1438.4|1438.9|1438.4|1439.7|1439.2|1438.7|1438.2|562
1613750700000|2021-02-19 16:05:00|1439|1438.5|1440|1439.5|1440.2|1439.7|1439|1438.5|541
1613751000000|2021-02-19 16:10:00|1440.1|1439.6|1439.4|1438.9|1440.3|1439.8|1439.1|1438.6|424
1613751300000|2021-02-19 16:15:00|1439.5|1439|1439.5|1439|1439.6|1439.1|1438.9|1438.4|401
1613751600000|2021-02-19 16:20:00|1439.6|1439.1|1440|1439.5|1440.2|1439.7|1439.6|1439.1|616
1613751900000|2021-02-19 16:25:00|1439.9|1439.4|1441|1440.5|1441|1440.5|1439.9|1439.4|1019
1613752200000|2021-02-19 16:30:00|1440.9|1440.4|1440|1439.5|1441.5|1441|1439.9|1439.4|717
1613752500000|2021-02-19 16:35:00|1440.1|1439.6|1440.2|1439.7|1440.6|1440.1|1440|1439.5|475
1613752800000|2021-02-19 16:40:00|1440.3|1439.8|1439.9|1439.4|1440.8|1440.3|1439.7|1439.2|729
1613753100000|2021-02-19 16:45:00|1439.8|1439.3|1438.6|1438.1|1439.9|1439.4|1438.6|1438.1|814
1613753400000|2021-02-19 16:50:00|1438.7|1438.2|1438.3|1437.8|1438.8|1438.3|1438|1437.5|557
1613753700000|2021-02-19 16:55:00|1438.4|1437.9|1437.7|1437.2|1438.8|1438.3|1437.7|1437.2|608
1613754000000|2021-02-19 17:00:00|1437.6|1437.1|1438.2|1437.7|1438.3|1437.8|1437.2|1436.7|534
1613754300000|2021-02-19 17:05:00|1438.1|1437.6|1437|1436.5|1438.3|1437.8|1436.9|1436.4|472
1613754600000|2021-02-19 17:10:00|1437.1|1436.6|1437.3|1436.8|1437.6|1437.1|1436.9|1436.4|368
1613754900000|2021-02-19 17:15:00|1437.4|1436.9|1436|1435.5|1437.8|1437.3|1436|1435.5|586
1613755200000|2021-02-19 17:20:00|1435.9|1435.4|1435|1434.5|1436.2|1435.7|1435|1434.5|1408
1613755500000|2021-02-19 17:25:00|1434.9|1434.4|1434.4|1433.9|1435.5|1435|1434.4|1433.9|621
1613755800000|2021-02-19 17:30:00|1434.3|1433.8|1433.7|1433.2|1435.1|1434.6|1433.6|1433.1|632
1613756100000|2021-02-19 17:35:00|1433.6|1433.1|1432|1431.5|1433.9|1433.4|1431.7|1431.2|503
1613756400000|2021-02-19 17:40:00|1431.9|1431.4|1432.4|1431.9|1432.4|1431.9|1430.9|1430.4|783
1613756700000|2021-02-19 17:45:00|1432.3|1431.8|1431.8|1431.3|1432.9|1432.4|1431.6|1431.1|566
1613757000000|2021-02-19 17:50:00|1431.7|1431.2|1430.8|1430.3|1432|1431.5|1430.5|1430|848
1613757300000|2021-02-19 17:55:00|1430.7|1430.2|1432.7|1432.2|1432.9|1432.4|1430.6|1430.1|552
1613757600000|2021-02-19 18:00:00|1432.5|1432|1432|1431.5|1433|1432.5|1431.4|1430.9|460
1613757900000|2021-02-19 18:05:00|1432.1|1431.6|1430.5|1430|1432.2|1431.7|1430.4|1429.9|620
1613758200000|2021-02-19 18:10:00|1430.2|1429.7|1430.2|1429.7|1431.4|1430.9|1429.9|1429.4|700
1613758500000|2021-02-19 18:15:00|1430.1|1429.6|1430|1429.5|1430.9|1430.4|1429.9|1429.4|825
1613758800000|2021-02-19 18:20:00|1429.9|1429.4|1431.3|1430.8|1431.3|1430.8|1429.6|1429.1|934
1613759100000|2021-02-19 18:25:00|1431.2|1430.7|1431.2|1430.7|1431.6|1431.1|1431|1430.5|442
1613759400000|2021-02-19 18:30:00|1431.3|1430.8|1430.3|1429.8|1431.5|1431|1430|1429.5|366
1613759700000|2021-02-19 18:35:00|1430.5|1430|1432.4|1431.9|1432.5|1432|1430.4|1429.9|475
1613760000000|2021-02-19 18:40:00|1432.3|1431.8|1434|1433.5|1434.1|1433.6|1432.3|1431.8|1240
1613760300000|2021-02-19 18:45:00|1433.9|1433.4|1433.1|1432.6|1433.9|1433.4|1433.1|1432.6|453
1613760600000|2021-02-19 18:50:00|1433.2|1432.7|1433.7|1433.2|1433.7|1433.2|1432.7|1432.2|446
1613760900000|2021-02-19 18:55:00|1433.4|1432.9|1433.4|1432.9|1433.6|1433.1|1433.2|1432.7|207
1613761200000|2021-02-19 19:00:00|1433.5|1433|1433.3|1432.8|1433.9|1433.4|1433.1|1432.6|265
1613761500000|2021-02-19 19:05:00|1433.2|1432.7|1433|1432.5|1433.7|1433.2|1432.9|1432.4|248
1613761800000|2021-02-19 19:10:00|1433.1|1432.6|1433.2|1432.7|1433.6|1433.1|1433.1|1432.6|224
1613762100000|2021-02-19 19:15:00|1433.3|1432.8|1433.8|1433.3|1434.2|1433.7|1433|1432.5|245
1613762400000|2021-02-19 19:20:00|1433.7|1433.2|1432.5|1432|1433.8|1433.3|1432.4|1431.9|509
1613762700000|2021-02-19 19:25:00|1432.4|1431.9|1431.8|1431.3|1432.9|1432.4|1431.5|1431|565
1613763000000|2021-02-19 19:30:00|1431.9|1431.4|1432.5|1432|1432.8|1432.3|1431.8|1431.3|333
1613763300000|2021-02-19 19:35:00|1432.6|1432.1|1432.6|1432.1|1433|1432.5|1432.2|1431.7|211
1613763600000|2021-02-19 19:40:00|1432.5|1432|1432.8|1432.3|1432.9|1432.4|1432.1|1431.6|498
1613763900000|2021-02-19 19:45:00|1432.7|1432.2|1433|1432.5|1433.4|1432.9|1432.6|1432.1|380
1613764200000|2021-02-19 19:50:00|1433.1|1432.6|1433.2|1432.7|1433.4|1432.9|1432.6|1432.1|154
1613764500000|2021-02-19 19:55:00|1433.3|1432.8|1434.4|1433.9|1434.5|1434|1433.2|1432.7|286
1613764800000|2021-02-19 20:00:00|1434.5|1434|1434.4|1433.9|1434.9|1434.4|1434|1433.5|173
1613765100000|2021-02-19 20:05:00|1434.5|1434|1433.9|1433.4|1434.5|1434|1433.7|1433.2|208
1613765400000|2021-02-19 20:10:00|1434|1433.5|1434.4|1433.9|1435.2|1434.7|1433.9|1433.4|791
1613765700000|2021-02-19 20:15:00|1434.5|1434|1434.5|1434|1434.8|1434.3|1434.1|1433.6|336
1613766000000|2021-02-19 20:20:00|1434.6|1434.1|1433.5|1433|1434.6|1434.1|1433.5|1433|673
1613766300000|2021-02-19 20:25:00|1433.4|1432.9|1433.3|1432.8|1433.8|1433.3|1432.8|1432.3|520
1613766600000|2021-02-19 20:30:00|1433.4|1432.9|1433.7|1433.2|1434.2|1433.7|1433.2|1432.7|337
1613766900000|2021-02-19 20:35:00|1433.8|1433.3|1434.8|1434.3|1434.9|1434.4|1433.8|1433.3|215
1613767200000|2021-02-19 20:40:00|1434.7|1434.2|1433.7|1433.2|1434.7|1434.2|1433.7|1433.2|435
1613767500000|2021-02-19 20:45:00|1433.8|1433.3|1433.9|1433.4|1434.4|1433.9|1433.7|1433.2|614
1613767800000|2021-02-19 20:50:00|1434|1433.5|1433.5|1433|1434|1433.5|1433.1|1432.6|837
1613768100000|2021-02-19 20:55:00|1433.6|1433.1|1433.7|1433.2|1434.2|1433.7|1432.9|1432.4|5964
1613768400000|2021-02-19 21:00:00|||||||||55
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1437.7|1436.7|1437.7|1436.7|1435.2|1433.2|0
1613948700000|2021-02-21 23:05:00|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|9
1613951100000|2021-02-21 23:45:00|1434.1|1433.1|1434|1433|1434.1|1433.1|1434|1433|5
1613951400000|2021-02-21 23:50:00|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1
1613952000000|2021-02-22 00:00:00|1436.4|1435.4|1436.3|1435.3|1436.4|1435.4|1436.3|1435.3|5
1613952300000|2021-02-22 00:05:00|1435.8|1434.8|1435.8|1434.8|1435.8|1434.8|1435.8|1434.8|9
1613952600000|2021-02-22 00:10:00|1435.4|1434.4|1434.6|1433.6|1435.4|1434.4|1434.6|1433.6|8
1613953500000|2021-02-22 00:25:00|1435.5|1434.5|1434.9|1433.9|1435.5|1434.5|1434.9|1433.9|2
1613953800000|2021-02-22 00:30:00|1437.1|1436.1|1437.8|1436.8|1437.8|1436.8|1437.1|1436.1|5
1613954100000|2021-02-22 00:35:00|1436.6|1435.6|1437.2|1436.2|1437.2|1436.2|1436.1|1435.1|28
1613954400000|2021-02-22 00:40:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|8
1613954700000|2021-02-22 00:45:00|1436.9|1435.9|1436.8|1435.8|1437|1436|1436.6|1435.6|8
1613955000000|2021-02-22 00:50:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|8
1613955300000|2021-02-22 00:55:00|1436.8|1435.8|1435.2|1434.2|1436.8|1435.8|1434.8|1433.8|21
1613955600000|2021-02-22 01:00:00|1435|1434|1436|1435|1436|1435|1434.9|1433.9|67
1613955900000|2021-02-22 01:05:00|1436.2|1435.2|1435.8|1434.8|1436.3|1435.3|1435.8|1434.8|13
1613956200000|2021-02-22 01:10:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|33
1613956500000|2021-02-22 01:15:00|1437.6|1436.6|1439.4|1438.4|1439.4|1438.4|1437.5|1436.5|14
1613956800000|2021-02-22 01:20:00|1440.5|1439.5|1441.1|1440.1|1441.7|1440.7|1440.5|1439.5|59
1613957100000|2021-02-22 01:25:00|1440.9|1439.9|1439.1|1438.1|1440.9|1439.9|1438.9|1437.9|56
1613957400000|2021-02-22 01:30:00|1438.5|1437.5|1433.6|1432.6|1438.5|1437.5|1433.2|1432.2|70
1613957700000|2021-02-22 01:35:00|1432.9|1431.9|1430.2|1429.2|1433|1432|1430|1429|31
1613958000000|2021-02-22 01:40:00|1430.4|1429.4|1427.4|1426.4|1430.8|1429.8|1427.4|1426.4|80
1613958300000|2021-02-22 01:45:00|1427.6|1426.6|1424.9|1423.9|1427.8|1426.8|1424.9|1423.9|67
1613958600000|2021-02-22 01:50:00|1426.4|1425.4|1425.9|1424.9|1426.9|1425.9|1425.5|1424.5|66
1613958900000|2021-02-22 01:55:00|1426|1425|1426.4|1425.4|1428.4|1427.4|1426|1425|15
1613959200000|2021-02-22 02:00:00|1426.2|1425.2|1426.9|1425.9|1427|1426|1425.7|1424.7|13
1613959500000|2021-02-22 02:05:00|1427.7|1426.7|1427.8|1426.8|1428.1|1427.1|1427.6|1426.6|31
1613959800000|2021-02-22 02:10:00|1427.4|1426.4|1428.7|1427.7|1429|1428|1427.4|1426.4|12
1613960100000|2021-02-22 02:15:00|1428.8|1427.8|1429.3|1428.3|1429.4|1428.4|1428.5|1427.5|47
1613960400000|2021-02-22 02:20:00|1429.5|1428.5|1429.3|1428.3|1429.5|1428.5|1429|1428|6
1613960700000|2021-02-22 02:25:00|1428.3|1427.3|1424.9|1423.9|1428.3|1427.3|1424.9|1423.9|5
1613961000000|2021-02-22 02:30:00|1424.5|1423.5|1423.5|1422.5|1425.6|1424.6|1423.5|1422.5|13
1613961300000|2021-02-22 02:35:00|1424.7|1423.7|1423.5|1422.5|1424.7|1423.7|1423.1|1422.1|32
1613961600000|2021-02-22 02:40:00|1423.1|1422.1|1421.1|1420.1|1423.1|1422.1|1421.1|1420.1|13
1613961900000|2021-02-22 02:45:00|1420.9|1419.9|1419.4|1418.4|1420.9|1419.9|1417.4|1416.4|491
1613962200000|2021-02-22 02:50:00|1419|1418|1418.1|1417.1|1419.1|1418.1|1418|1417|94
1613962500000|2021-02-22 02:55:00|1418.6|1417.6|1418.8|1417.8|1419.2|1418.2|1418.1|1417.1|184
1613962800000|2021-02-22 03:00:00|1419.1|1418.1|1419.6|1418.6|1420.1|1419.1|1419.1|1418.1|115
1613963100000|2021-02-22 03:05:00|1419.5|1418.5|1419.9|1418.9|1420.2|1419.2|1418.7|1417.7|140
1613963400000|2021-02-22 03:10:00|1419|1418|1419.3|1418.3|1419.5|1418.5|1419|1418|16
1613963700000|2021-02-22 03:15:00|1420.9|1419.9|1421|1420|1421.6|1420.6|1420.9|1419.9|10
1613964000000|2021-02-22 03:20:00|1419.8|1418.8|1420.5|1419.5|1420.5|1419.5|1419.3|1418.3|11
1613964300000|2021-02-22 03:25:00|1420.6|1419.6|1421.3|1420.3|1421.3|1420.3|1420.6|1419.6|16
1613964600000|2021-02-22 03:30:00|1420.5|1419.5|1419.2|1418.2|1420.5|1419.5|1418.7|1417.7|67
1613964900000|2021-02-22 03:35:00|1420.4|1419.4|1420.8|1419.8|1420.9|1419.9|1420.4|1419.4|10
1613965200000|2021-02-22 03:40:00|1421.2|1420.2|1421.1|1420.1|1421.2|1420.2|1420|1419|25
1613965500000|2021-02-22 03:45:00|1421.2|1420.2|1421.8|1420.8|1421.8|1420.8|1421.2|1420.2|5
1613965800000|2021-02-22 03:50:00|1421|1420|1420.3|1419.3|1421|1420|1420.3|1419.3|4
1613966100000|2021-02-22 03:55:00|1420.8|1419.8|1420.7|1419.7|1420.8|1419.8|1420.7|1419.7|3
1613966400000|2021-02-22 04:00:00|1421.1|1420.1|1421.3|1420.3|1421.5|1420.5|1421.1|1420.1|12
1613966700000|2021-02-22 04:05:00|1421.5|1420.5|1421.3|1420.3|1422|1421|1421.3|1420.3|7
1613967000000|2021-02-22 04:10:00|1421.4|1420.4|1421.5|1420.5|1421.5|1420.5|1421.3|1420.3|5
1613967300000|2021-02-22 04:15:00|1421.4|1420.4|1421.9|1420.9|1421.9|1420.9|1421.4|1420.4|7
1613967600000|2021-02-22 04:20:00|1421.7|1420.7|1421.7|1420.7|1421.7|1420.7|1421.7|1420.7|6
1613967900000|2021-02-22 04:25:00|1421.1|1420.1|1420.8|1419.8|1421.1|1420.1|1420.8|1419.8|3
1613968200000|2021-02-22 04:30:00|1421.3|1420.3|1421.5|1420.5|1421.6|1420.6|1421.3|1420.3|8
1613968500000|2021-02-22 04:35:00|1421.4|1420.4|1420.1|1419.1|1421.4|1420.4|1420.1|1419.1|19
1613968800000|2021-02-22 04:40:00|1419.4|1418.4|1419.4|1418.4|1419.4|1418.4|1419.4|1418.4|5
1613969100000|2021-02-22 04:45:00|1419.5|1418.5|1419.1|1418.1|1420|1419|1419.1|1418.1|34
1613969400000|2021-02-22 04:50:00|1419.4|1418.4|1419.2|1418.2|1419.5|1418.5|1419.1|1418.1|34
1613969700000|2021-02-22 04:55:00|1419.3|1418.3|1419.2|1418.2|1419.3|1418.3|1419|1418|15
1613970000000|2021-02-22 05:00:00|1419.1|1418.1|1417.2|1416.2|1419.4|1418.4|1417.2|1416.2|9
1613970300000|2021-02-22 05:05:00|1417.9|1416.9|1415.5|1414.5|1417.9|1416.9|1415.5|1414.5|7
1613970600000|2021-02-22 05:10:00|1416.2|1415.2|1415.1|1414.1|1416.2|1415.2|1415.1|1414.1|23
1613970900000|2021-02-22 05:15:00|1414.7|1413.7|1413.9|1412.9|1414.7|1413.7|1413.2|1412.2|23
1613971200000|2021-02-22 05:20:00|1413.4|1412.4|1415.5|1414.5|1415.7|1414.7|1413.4|1412.4|48
1613971500000|2021-02-22 05:25:00|1415.6|1414.6|1415.4|1414.4|1415.7|1414.7|1415.4|1414.4|8
1613971800000|2021-02-22 05:30:00|1415.6|1414.6|1415.9|1414.9|1416.5|1415.5|1415.6|1414.6|64
1613972100000|2021-02-22 05:35:00|1415.8|1414.8|1414.4|1413.4|1415.8|1414.8|1414.4|1413.4|31
1613972400000|2021-02-22 05:40:00|1413.7|1412.7|1412.5|1411.5|1414.2|1413.2|1412.5|1411.5|32
1613972700000|2021-02-22 05:45:00|1412.4|1411.4|1411.4|1410.4|1413.2|1412.2|1411.4|1410.4|27
1613973000000|2021-02-22 05:50:00|1411.6|1410.6|1410|1409|1411.6|1410.6|1410|1409|81
1613973300000|2021-02-22 05:55:00|1410.2|1409.2|1410.9|1409.9|1411.3|1410.3|1410.2|1409.2|45
1613973600000|2021-02-22 06:00:00|1410.5|1409.5|1409.5|1408.5|1410.7|1409.7|1409|1408|34
1613973900000|2021-02-22 06:05:00|1408.7|1407.7|1409.2|1408.2|1409.5|1408.5|1408.6|1407.6|27
1613974200000|2021-02-22 06:10:00|1409.1|1408.1|1408.3|1407.3|1409.8|1408.8|1408.3|1407.3|68
1613974500000|2021-02-22 06:15:00|1408.1|1407.1|1409.1|1408.1|1409.1|1408.1|1407.4|1406.4|22
1613974800000|2021-02-22 06:20:00|1409.2|1408.2|1409.4|1408.4|1409.4|1408.4|1408.6|1407.6|20
1613975100000|2021-02-22 06:25:00|1408.8|1407.8|1409.5|1408.5|1409.8|1408.8|1408.6|1407.6|22
1613975400000|2021-02-22 06:30:00|1411|1410|1411.9|1410.9|1412.1|1411.1|1410.9|1409.9|112
1613975700000|2021-02-22 06:35:00|1412.3|1411.3|1412.9|1411.9|1412.9|1411.9|1412|1411|42
1613976000000|2021-02-22 06:40:00|1413.3|1412.3|1413.9|1412.9|1413.9|1412.9|1413|1412|95
1613976300000|2021-02-22 06:45:00|1414|1413|1412.9|1411.9|1414|1413|1412.7|1411.7|52
1613976600000|2021-02-22 06:50:00|1412.3|1411.3|1410.3|1409.3|1412.5|1411.5|1410.3|1409.3|112
1613976900000|2021-02-22 06:55:00|1410.4|1409.4|1410.5|1409.5|1410.8|1409.8|1410.1|1409.1|27
1613977200000|2021-02-22 07:00:00|1409.9|1408.9|1408.7|1407.7|1410.8|1409.8|1408.5|1407.5|435
1613977500000|2021-02-22 07:05:00|1408.4|1407.4|1404.4|1403.4|1408.4|1407.4|1403.5|1402.5|718
1613977800000|2021-02-22 07:10:00|1404.2|1403.2|1404.8|1403.8|1405.1|1404.1|1403.9|1402.9|128
1613978100000|2021-02-22 07:15:00|1404.9|1403.9|1402.8|1401.8|1404.9|1403.9|1402.8|1401.8|78
1613978400000|2021-02-22 07:20:00|1402.9|1401.9|1402.3|1401.3|1402.9|1401.9|1401.1|1400.1|174
1613978700000|2021-02-22 07:25:00|1402.2|1401.2|1400.8|1399.8|1402.2|1401.2|1400.2|1399.2|162
1613979000000|2021-02-22 07:30:00|1400.7|1399.7|1401.1|1400.1|1401.4|1400.4|1400|1399|191
1613979300000|2021-02-22 07:35:00|1401.2|1400.2|1400.9|1399.9|1402|1401|1400.6|1399.6|303
1613979600000|2021-02-22 07:40:00|1401.4|1400.4|1400.9|1399.9|1401.4|1400.4|1399.5|1398.5|144
1613979900000|2021-02-22 07:45:00|1401.1|1400.1|1400.4|1399.4|1401.2|1400.2|1399.1|1398.1|271
1613980200000|2021-02-22 07:50:00|1400.3|1399.3|1401.1|1400.1|1401.1|1400.1|1398.6|1397.6|187
1613980500000|2021-02-22 07:55:00|1401.2|1400.2|1401.1|1400.1|1401.8|1400.8|1400.7|1399.7|197
1613980800000|2021-02-22 08:00:00|1401.6|1400.6|1400.4|1399.4|1401.7|1400.7|1399.6|1398.6|636
1613981100000|2021-02-22 08:05:00|1400.3|1399.3|1401.8|1400.8|1402|1401|1399.4|1398.4|580
1613981400000|2021-02-22 08:10:00|1401.9|1400.9|1399.6|1398.6|1402.1|1401.1|1398.8|1397.8|517
1613981700000|2021-02-22 08:15:00|1399.3|1398.3|1397.5|1396.5|1399.8|1398.8|1397.5|1396.5|386
1613982000000|2021-02-22 08:20:00|1397.6|1396.6|1396.6|1395.6|1398.5|1397.5|1396.5|1395.5|304
1613982300000|2021-02-22 08:25:00|1396.4|1395.4|1396|1395|1398.2|1397.2|1396|1395|545
1613982600000|2021-02-22 08:30:00|1395.9|1394.9|1396.5|1395.5|1397.2|1396.2|1395.6|1394.6|1105
1613982900000|2021-02-22 08:35:00|1396.4|1395.4|1397.5|1396.5|1397.7|1396.7|1395.9|1394.9|307
1613983200000|2021-02-22 08:40:00|1397.3|1396.3|1395.3|1394.3|1397.3|1396.3|1394.5|1393.5|254
1613983500000|2021-02-22 08:45:00|1395.4|1394.4|1394.6|1393.6|1395.7|1394.7|1394|1393|85
1613983800000|2021-02-22 08:50:00|1394.8|1393.8|1395.3|1394.3|1395.6|1394.6|1393.8|1392.8|201
1613984100000|2021-02-22 08:55:00|1395.4|1394.4|1395.7|1394.7|1396.1|1395.1|1394.7|1393.7|124
1613984400000|2021-02-22 09:00:00|1395.6|1394.6|1396.9|1395.9|1397|1396|1395.6|1394.6|173
1613984700000|2021-02-22 09:05:00|1397|1396|1397.6|1396.6|1398|1397|1396.2|1395.2|366
1613985000000|2021-02-22 09:10:00|1397.8|1396.8|1397.9|1396.9|1398.5|1397.5|1397.5|1396.5|383
1613985300000|2021-02-22 09:15:00|1398|1397|1399.2|1398.2|1399.4|1398.4|1397.4|1396.4|252
1613985600000|2021-02-22 09:20:00|1399.1|1398.1|1398.7|1397.7|1399.7|1398.7|1398.5|1397.5|195
1613985900000|2021-02-22 09:25:00|1398.8|1397.8|1396.5|1395.5|1398.8|1397.8|1396.3|1395.3|450
1613986200000|2021-02-22 09:30:00|1396.6|1395.6|1396.5|1395.5|1397.3|1396.3|1396.1|1395.1|179
1613986500000|2021-02-22 09:35:00|1396.4|1395.4|1397.6|1396.6|1397.7|1396.7|1396.1|1395.1|156
1613986800000|2021-02-22 09:40:00|1397.8|1396.8|1396.9|1395.9|1397.8|1396.8|1396.8|1395.8|121
1613987100000|2021-02-22 09:45:00|1397|1396|1397.6|1396.6|1397.7|1396.7|1396.7|1395.7|199
1613987400000|2021-02-22 09:50:00|1397.7|1396.7|1397.5|1396.5|1397.8|1396.8|1397|1396|107
1613987700000|2021-02-22 09:55:00|1397.8|1396.8|1398.3|1397.3|1398.5|1397.5|1397.4|1396.4|124
1613988000000|2021-02-22 10:00:00|1398.6|1397.6|1399.1|1398.1|1399.1|1398.1|1398.5|1397.5|117
1613988300000|2021-02-22 10:05:00|1399.3|1398.3|1399|1398|1399.7|1398.7|1399|1398|247
1613988600000|2021-02-22 10:10:00|1399.1|1398.1|1398.8|1397.8|1399.1|1398.1|1398.3|1397.3|93
1613988900000|2021-02-22 10:15:00|1398.9|1397.9|1398.3|1397.3|1398.9|1397.9|1398.2|1397.2|171
1613989200000|2021-02-22 10:20:00|1398.4|1397.4|1398.6|1397.6|1398.9|1397.9|1397.8|1396.8|162
1613989500000|2021-02-22 10:25:00|1398.7|1397.7|1398.8|1397.8|1399.7|1398.7|1398.7|1397.7|240
1613989800000|2021-02-22 10:30:00|1398.9|1397.9|1399.4|1398.4|1399.6|1398.6|1398.8|1397.8|72
1613990100000|2021-02-22 10:35:00|1399.5|1398.5|1400.4|1399.4|1400.4|1399.4|1398.8|1397.8|320
1613990400000|2021-02-22 10:40:00|1400.3|1399.3|1399.9|1398.9|1400.6|1399.6|1399.6|1398.6|178
1613990700000|2021-02-22 10:45:00|1399.8|1398.8|1399.8|1398.8|1400.2|1399.2|1399.6|1398.6|252
1613991000000|2021-02-22 10:50:00|1399.7|1398.7|1399.1|1398.1|1399.8|1398.8|1399|1398|417
1613991300000|2021-02-22 10:55:00|1399.2|1398.2|1399.4|1398.4|1399.7|1398.7|1399.2|1398.2|93
1613991600000|2021-02-22 11:00:00|1399.6|1398.6|1399.9|1398.9|1399.9|1398.9|1399.2|1398.2|76
1613991900000|2021-02-22 11:05:00|1400.2|1399.2|1400|1399|1400.2|1399.2|1399.7|1398.7|153
1613992200000|2021-02-22 11:10:00|1399.9|1398.9|1400|1399|1400.5|1399.5|1399.9|1398.9|111
1613992500000|2021-02-22 11:15:00|1399.9|1398.9|1400.7|1399.7|1400.8|1399.8|1399.9|1398.9|189
1613992800000|2021-02-22 11:20:00|1400.8|1399.8|1400.9|1399.9|1401.1|1400.1|1400.1|1399.1|83
1613993100000|2021-02-22 11:25:00|1401|1400|1399.2|1398.2|1401|1400|1399|1398|217
1613993400000|2021-02-22 11:30:00|1399.3|1398.3|1398.5|1397.5|1399.6|1398.6|1398.4|1397.4|161
1613993700000|2021-02-22 11:35:00|1398.2|1397.2|1398.6|1397.6|1398.6|1397.6|1397.9|1396.9|63
1613994000000|2021-02-22 11:40:00|1398.4|1397.4|1399.1|1398.1|1399.3|1398.3|1398.4|1397.4|133
1613994300000|2021-02-22 11:45:00|1399.3|1398.3|1399.7|1398.7|1400.3|1399.3|1399.3|1398.3|408
1613994600000|2021-02-22 11:50:00|1399.4|1398.4|1399.3|1398.3|1400|1399|1399.3|1398.3|239
1613994900000|2021-02-22 11:55:00|1399.2|1398.2|1399.9|1398.9|1400.4|1399.4|1399.2|1398.2|333
1613995200000|2021-02-22 12:00:00|1400.2|1399.2|1400.4|1399.4|1401.7|1400.7|1400.2|1399.2|467
1613995500000|2021-02-22 12:05:00|1400.3|1399.3|1399.6|1398.6|1400.4|1399.4|1399.3|1398.3|225
1613995800000|2021-02-22 12:10:00|1399.5|1398.5|1399.6|1398.6|1399.8|1398.8|1398.9|1397.9|93
1613996100000|2021-02-22 12:15:00|1399.8|1398.8|1400.2|1399.2|1400.4|1399.4|1399.3|1398.3|88
1613996400000|2021-02-22 12:20:00|1400|1399|1399.2|1398.2|1400.2|1399.2|1399.2|1398.2|119
1613996700000|2021-02-22 12:25:00|1399.1|1398.1|1399.4|1398.4|1399.6|1398.6|1398.8|1397.8|214
1613997000000|2021-02-22 12:30:00|1399.2|1398.2|1398.9|1397.9|1399.4|1398.4|1398.7|1397.7|47
1613997300000|2021-02-22 12:35:00|1399.1|1398.1|1398.3|1397.3|1399.1|1398.1|1398.2|1397.2|41
1613997600000|2021-02-22 12:40:00|1398.2|1397.2|1396.7|1395.7|1398.2|1397.2|1396.6|1395.6|299
1613997900000|2021-02-22 12:45:00|1396.6|1395.6|1397.3|1396.3|1397.3|1396.3|1396.6|1395.6|64
1613998200000|2021-02-22 12:50:00|1397.2|1396.2|1397.9|1396.9|1398|1397|1397|1396|146
1613998500000|2021-02-22 12:55:00|1397.8|1396.8|1398.1|1397.1|1398.1|1397.1|1397.7|1396.7|32
1613998800000|2021-02-22 13:00:00|1398.3|1397.3|1398.5|1397.5|1398.6|1397.6|1397.3|1396.3|162
1613999100000|2021-02-22 13:05:00|1398.6|1397.6|1398.3|1397.3|1399.2|1398.2|1398|1397|156
1613999400000|2021-02-22 13:10:00|1397.9|1396.9|1396.8|1395.8|1397.9|1396.9|1396.2|1395.2|269
1613999700000|2021-02-22 13:15:00|1396.9|1395.9|1396|1395|1397.5|1396.5|1395.9|1394.9|185
1614000000000|2021-02-22 13:20:00|1395.9|1394.9|1396.3|1395.3|1396.3|1395.3|1395.1|1394.1|455
1614000300000|2021-02-22 13:25:00|1396.2|1395.2|1395.9|1394.9|1396.3|1395.3|1395.2|1394.2|128
1614000600000|2021-02-22 13:30:00|1396|1395|1397|1396|1397.2|1396.2|1395.9|1394.9|248
1614000900000|2021-02-22 13:35:00|1397.3|1396.3|1398|1397|1399.2|1398.2|1397|1396|475
1614001200000|2021-02-22 13:40:00|1398.1|1397.1|1398.2|1397.2|1398.5|1397.5|1398|1397|411
1614001500000|2021-02-22 13:45:00|1398.3|1397.3|1398.9|1397.9|1399.1|1398.1|1398.2|1397.2|158
1614001800000|2021-02-22 13:50:00|1399|1398|1398.9|1397.9|1399.7|1398.7|1398.7|1397.7|615
1614002100000|2021-02-22 13:55:00|1399|1398|1398.6|1397.6|1399.1|1398.1|1398|1397|136
1614002400000|2021-02-22 14:00:00|1398.5|1397.5|1397.1|1396.1|1398.5|1397.5|1397.1|1396.1|233
1614002700000|2021-02-22 14:05:00|1397|1396|1396.9|1395.9|1397.6|1396.6|1396.7|1395.7|184
1614003000000|2021-02-22 14:10:00|1396.7|1395.7|1396.9|1395.9|1397.3|1396.3|1396.7|1395.7|197
1614003300000|2021-02-22 14:15:00|1397|1396|1395.1|1394.1|1397.4|1396.4|1394.6|1393.6|703
1614003600000|2021-02-22 14:20:00|1394.8|1393.8|1395.8|1394.8|1396.1|1395.1|1394.8|1393.8|465
1614003900000|2021-02-22 14:25:00|1395.9|1394.9|1396.6|1395.6|1396.9|1395.9|1395.6|1394.6|662
1614004200000|2021-02-22 14:30:00|1396.3|1395.8|1394|1393.5|1397.8|1397.3|1393.6|1393.1|4289
1614004500000|2021-02-22 14:35:00|1393.9|1393.4|1396.2|1395.7|1397.4|1396.9|1393.2|1392.7|4299
1614004800000|2021-02-22 14:40:00|1396.1|1395.6|1397.4|1396.9|1397.7|1397.2|1394.5|1394|2358
1614005100000|2021-02-22 14:45:00|1397.6|1397.1|1399|1398.5|1399.8|1399.3|1397.2|1396.7|1805
1614005400000|2021-02-22 14:50:00|1399.2|1398.7|1399.6|1399.1|1400.3|1399.8|1398.1|1397.6|1092
1614005700000|2021-02-22 14:55:00|1399.8|1399.3|1401.6|1401.1|1401.6|1401.1|1399.1|1398.6|2684
1614006000000|2021-02-22 15:00:00|1401.4|1400.9|1403.2|1402.7|1403.3|1402.8|1401.4|1400.9|1807
1614006300000|2021-02-22 15:05:00|1403.4|1402.9|1403.2|1402.7|1403.7|1403.2|1402|1401.5|1876
1614006600000|2021-02-22 15:10:00|1403.1|1402.6|1403.9|1403.4|1404.6|1404.1|1402.9|1402.4|1107
1614006900000|2021-02-22 15:15:00|1403.8|1403.3|1399.8|1399.3|1403.8|1403.3|1399.1|1398.6|2520
1614007200000|2021-02-22 15:20:00|1399.7|1399.2|1399.5|1399|1400.8|1400.3|1398.9|1398.4|1064
1614007500000|2021-02-22 15:25:00|1399.4|1398.9|1400.7|1400.2|1400.7|1400.2|1399|1398.5|1339
1614007800000|2021-02-22 15:30:00|1400.6|1400.1|1398.7|1398.2|1400.8|1400.3|1398|1397.5|1765
1614008100000|2021-02-22 15:35:00|1398.8|1398.3|1397.9|1397.4|1399.3|1398.8|1397.2|1396.7|1351
1614008400000|2021-02-22 15:40:00|1397.8|1397.3|1400.4|1399.9|1400.4|1399.9|1397.2|1396.7|974
1614008700000|2021-02-22 15:45:00|1400.2|1399.7|1400.1|1399.6|1400.2|1399.7|1399.2|1398.7|896
1614009000000|2021-02-22 15:50:00|1400|1399.5|1397.3|1396.8|1400.1|1399.6|1397.2|1396.7|779
1614009300000|2021-02-22 15:55:00|1397.2|1396.7|1397.5|1397|1398.1|1397.6|1396.3|1395.8|864
1614009600000|2021-02-22 16:00:00|1397.4|1396.9|1397.6|1397.1|1398.5|1398|1397.1|1396.6|558
1614009900000|2021-02-22 16:05:00|1397.5|1397|1397.8|1397.3|1399|1398.5|1397.2|1396.7|399
1614010200000|2021-02-22 16:10:00|1397.7|1397.2|1399.3|1398.8|1399.4|1398.9|1396.8|1396.3|719
1614010500000|2021-02-22 16:15:00|1399.4|1398.9|1400.5|1400|1400.9|1400.4|1399|1398.5|899
1614010800000|2021-02-22 16:20:00|1400.4|1399.9|1400.7|1400.2|1400.8|1400.3|1399.9|1399.4|501
1614011100000|2021-02-22 16:25:00|1400.9|1400.4|1400.6|1400.1|1401|1400.5|1400.3|1399.8|460
1614011400000|2021-02-22 16:30:00|1400.5|1400|1400|1399.5|1400.8|1400.3|1399.7|1399.2|752
1614011700000|2021-02-22 16:35:00|1400.1|1399.6|1401.4|1400.9|1402|1401.5|1400|1399.5|789
1614012000000|2021-02-22 16:40:00|1401.5|1401|1401|1400.5|1401.8|1401.3|1400.7|1400.2|424
1614012300000|2021-02-22 16:45:00|1400.9|1400.4|1401.1|1400.6|1401.6|1401.1|1400.8|1400.3|290
1614012600000|2021-02-22 16:50:00|1401.2|1400.7|1401.4|1400.9|1402.5|1402|1401.2|1400.7|582
1614012900000|2021-02-22 16:55:00|1401.6|1401.1|1401.7|1401.2|1402.1|1401.6|1401.2|1400.7|421
1614013200000|2021-02-22 17:00:00|1401.6|1401.1|1401.5|1401|1401.9|1401.4|1400.8|1400.3|500
1614013500000|2021-02-22 17:05:00|1401.4|1400.9|1400.7|1400.2|1401.8|1401.3|1400.7|1400.2|491
1614013800000|2021-02-22 17:10:00|1400.8|1400.3|1401.3|1400.8|1401.5|1401|1400|1399.5|969
1614014100000|2021-02-22 17:15:00|1401.2|1400.7|1401|1400.5|1401.6|1401.1|1400.3|1399.8|626
1614014400000|2021-02-22 17:20:00|1401.1|1400.6|1401.2|1400.7|1402|1401.5|1400.9|1400.4|387
1614014700000|2021-02-22 17:25:00|1401.1|1400.6|1401.5|1401|1401.6|1401.1|1400.7|1400.2|455
1614015000000|2021-02-22 17:30:00|1401.6|1401.1|1402.4|1401.9|1402.4|1401.9|1400.9|1400.4|848
1614015300000|2021-02-22 17:35:00|1402.2|1401.7|1402.7|1402.2|1403.2|1402.7|1402|1401.5|1108
1614015600000|2021-02-22 17:40:00|1402.8|1402.3|1402.7|1402.2|1403.5|1403|1402.3|1401.8|442
1614015900000|2021-02-22 17:45:00|1402.8|1402.3|1402.7|1402.2|1402.8|1402.3|1402.4|1401.9|474
1614016200000|2021-02-22 17:50:00|1402.6|1402.1|1403|1402.5|1403|1402.5|1402.4|1401.9|284
1614016500000|2021-02-22 17:55:00|1402.9|1402.4|1402.6|1402.1|1403.1|1402.6|1402.5|1402|262
1614016800000|2021-02-22 18:00:00|1402.7|1402.2|1402.5|1402|1403.4|1402.9|1402.3|1401.8|576
1614017100000|2021-02-22 18:05:00|1402.4|1401.9|1402|1401.5|1402.4|1401.9|1401.7|1401.2|343
1614017400000|2021-02-22 18:10:00|1402.1|1401.6|1402|1401.5|1402.3|1401.8|1401.8|1401.3|436
1614017700000|2021-02-22 18:15:00|1402.1|1401.6|1402.3|1401.8|1402.5|1402|1401.9|1401.4|399
1614018000000|2021-02-22 18:20:00|1402.4|1401.9|1402.5|1402|1403.3|1402.8|1402.4|1401.9|529
1614018300000|2021-02-22 18:25:00|1402.4|1401.9|1403.2|1402.7|1403.2|1402.7|1402.3|1401.8|499
1614018600000|2021-02-22 18:30:00|1403.1|1402.6|1403.6|1403.1|1403.8|1403.3|1402.9|1402.4|662
1614018900000|2021-02-22 18:35:00|1403.7|1403.2|1404.1|1403.6|1404.3|1403.8|1403.6|1403.1|308
1614019200000|2021-02-22 18:40:00|1404.2|1403.7|1404.6|1404.1|1404.6|1404.1|1404.1|1403.6|683
1614019500000|2021-02-22 18:45:00|1404.7|1404.2|1404.6|1404.1|1404.8|1404.3|1404.2|1403.7|279
1614019800000|2021-02-22 18:50:00|1404.7|1404.2|1404.1|1403.6|1405|1404.5|1403.8|1403.3|536
1614020100000|2021-02-22 18:55:00|1404.2|1403.7|1404.1|1403.6|1405|1404.5|1404|1403.5|554
1614020400000|2021-02-22 19:00:00|1404.2|1403.7|1403.5|1403|1404.2|1403.7|1403.4|1402.9|680
1614020700000|2021-02-22 19:05:00|1403.4|1402.9|1403.4|1402.9|1404|1403.5|1403|1402.5|709
1614021000000|2021-02-22 19:10:00|1403.3|1402.8|1402.4|1401.9|1403.4|1402.9|1402.3|1401.8|521
1614021300000|2021-02-22 19:15:00|1402.5|1402|1402.8|1402.3|1403.2|1402.7|1402.5|1402|179
1614021600000|2021-02-22 19:20:00|1402.7|1402.2|1402.6|1402.1|1402.9|1402.4|1402.6|1402.1|125
1614021900000|2021-02-22 19:25:00|1402.7|1402.2|1402.8|1402.3|1403.1|1402.6|1402.5|1402|187
1614022200000|2021-02-22 19:30:00|1402.7|1402.2|1402.8|1402.3|1402.9|1402.4|1402.4|1401.9|357
1614022500000|2021-02-22 19:35:00|1402.9|1402.4|1402.4|1401.9|1402.9|1402.4|1402|1401.5|327
1614022800000|2021-02-22 19:40:00|1402.3|1401.8|1402.6|1402.1|1402.8|1402.3|1402.1|1401.6|213
1614023100000|2021-02-22 19:45:00|1402.5|1402|1402.6|1402.1|1402.7|1402.2|1402.2|1401.7|455
1614023400000|2021-02-22 19:50:00|1402.5|1402|1401.9|1401.4|1403|1402.5|1401.7|1401.2|548
1614023700000|2021-02-22 19:55:00|1402|1401.5|1402.2|1401.7|1402.3|1401.8|1401.9|1401.4|315
1614024000000|2021-02-22 20:00:00|1402.1|1401.6|1401|1400.5|1402.3|1401.8|1400.8|1400.3|373
1614024300000|2021-02-22 20:05:00|1400.9|1400.4|1400.3|1399.8|1401.1|1400.6|1400.2|1399.7|508
1614024600000|2021-02-22 20:10:00|1400.5|1400|1399.7|1399.2|1400.6|1400.1|1399.3|1398.8|569
1614024900000|2021-02-22 20:15:00|1399.8|1399.3|1399.5|1399|1400.5|1400|1399.4|1398.9|533
1614025200000|2021-02-22 20:20:00|1399.4|1398.9|1398.2|1397.7|1399.6|1399.1|1398.1|1397.6|425
1614025500000|2021-02-22 20:25:00|1398.1|1397.6|1396.8|1396.3|1398.4|1397.9|1396.8|1396.3|754
1614025800000|2021-02-22 20:30:00|1396.9|1396.4|1395.6|1395.1|1397.4|1396.9|1395.6|1395.1|629
1614026100000|2021-02-22 20:35:00|1395.5|1395|1394.5|1394|1395.8|1395.3|1394.4|1393.9|1178
1614026400000|2021-02-22 20:40:00|1394.6|1394.1|1394.5|1394|1395.1|1394.6|1394.1|1393.6|2120
1614026700000|2021-02-22 20:45:00|1394.6|1394.1|1393.3|1392.8|1394.7|1394.2|1393.2|1392.7|2465
1614027000000|2021-02-22 20:50:00|1393.1|1392.6|1391.8|1391.3|1393.2|1392.7|1391.2|1390.7|4806
1614027300000|2021-02-22 20:55:00|1391.9|1391.4|1390.9|1390.4|1392.6|1392.1|1390.3|1389.8|12696
1614027600000|2021-02-22 21:00:00|1391.2|1390.2|1393|1392|1393.5|1392.5|1391.2|1390.2|1391
1614027900000|2021-02-22 21:05:00|1393.1|1392.1|1393.1|1392.1|1393.5|1392.5|1392.7|1391.7|112
1614028200000|2021-02-22 21:10:00|1393|1392|1392.3|1391.3|1393.1|1392.1|1392.2|1391.2|52
1614028500000|2021-02-22 21:15:00|1391.6|1390.6|1391.3|1390.3|1392.3|1391.3|1390.7|1389.7|35
1614028800000|2021-02-22 21:20:00|1390.7|1389.7|1391|1390|1391|1390|1390.6|1389.6|6
1614029100000|2021-02-22 21:25:00|1390.9|1389.9|1391.5|1390.5|1391.8|1390.8|1390.9|1389.9|45
1614029400000|2021-02-22 21:30:00|1391.7|1390.7|1393|1392|1393.2|1392.2|1391.7|1390.7|180
1614029700000|2021-02-22 21:35:00|1392.2|1391.2|1393.2|1392.2|1393.2|1392.2|1392.2|1391.2|4
1614030900000|2021-02-22 21:55:00|1392.7|1391.7|1392.4|1391.4|1392.9|1391.9|1392.4|1391.4|9
1614031200000|2021-02-22 22:00:00|||||||||1
1614034200000|2021-02-22 22:50:00|1391|1390|1391|1390|1391|1390|1391|1390|1
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1393.2|1391.2|1393.3|1391.3|1391.5|1389.5|0
1614035100000|2021-02-22 23:05:00|1393.1|1391.1|1393.4|1391.4|1393.6|1391.6|1392.9|1390.9|0
1614035400000|2021-02-22 23:10:00|1393.5|1391.5|1393.4|1391.4|1393.8|1391.8|1393.3|1391.3|0
1614035700000|2021-02-22 23:15:00|1393.5|1391.5|1393.3|1391.3|1393.5|1391.5|1393.2|1391.2|0
1614036000000|2021-02-22 23:20:00|1393.4|1391.4|1393.7|1391.7|1393.9|1391.9|1393.4|1391.4|0
1614036300000|2021-02-22 23:25:00|1393.8|1391.8|1394|1392|1394|1392|1393.8|1391.8|0
1614036600000|2021-02-22 23:30:00|1393.9|1391.9|1392.4|1390.4|1394|1392|1392.3|1390.3|0
1614036900000|2021-02-22 23:35:00|1392.5|1390.5|1393.1|1391.1|1393.3|1391.3|1392.5|1390.5|0
1614037200000|2021-02-22 23:40:00|1393|1391|1393.4|1391.4|1393.5|1391.5|1392.8|1390.8|0
1614037500000|2021-02-22 23:45:00|1393.5|1391.5|1392.9|1390.9|1393.5|1391.5|1392.8|1390.8|0
1614037800000|2021-02-22 23:50:00|1393|1391|1392.9|1390.9|1393.1|1391.1|1392.6|1390.6|0
1614038100000|2021-02-22 23:55:00|1392.8|1390.8|1392.2|1390.2|1392.9|1390.9|1391.8|1389.8|0
1614038400000|2021-02-23 00:00:00|1392.3|1390.3|1390.6|1388.6|1392.6|1390.6|1390.4|1388.4|0
1614038700000|2021-02-23 00:05:00|1390.7|1388.7|1389.5|1387.5|1391|1389|1389.5|1387.5|0
1614039000000|2021-02-23 00:10:00|1389.6|1387.6|1389.5|1387.5|1390.3|1388.3|1388.6|1386.6|0
1614039300000|2021-02-23 00:15:00|1389.6|1387.6|1390.3|1388.3|1390.7|1388.7|1389.5|1387.5|0
1614039600000|2021-02-23 00:20:00|1390.4|1388.4|1391.1|1389.1|1391.4|1389.4|1390.2|1388.2|0
1614039900000|2021-02-23 00:25:00|1391|1389|1391.1|1389.1|1391.4|1389.4|1390.9|1388.9|0
1614040200000|2021-02-23 00:30:00|1391|1389|1390.6|1388.6|1391.1|1389.1|1390.6|1388.6|0
1614040500000|2021-02-23 00:35:00|1390.7|1388.7|1391.6|1389.6|1391.7|1389.7|1390.6|1388.6|0
1614040800000|2021-02-23 00:40:00|1391.5|1389.5|1391.8|1389.8|1391.8|1389.8|1391.3|1389.3|0
1614041100000|2021-02-23 00:45:00|1391.7|1389.7|1391.3|1389.3|1391.8|1389.8|1391.3|1389.3|0
1614041400000|2021-02-23 00:50:00|1391.4|1389.4|1390.9|1388.9|1391.5|1389.5|1390.7|1388.7|0
1614041700000|2021-02-23 00:55:00|1390.7|1388.7|1389.7|1387.7|1390.9|1388.9|1389.5|1387.5|0
1614042000000|2021-02-23 01:00:00|1390.7|1389.7|1387|1386|1390.7|1389.7|1379.8|1378.8|769
1614042300000|2021-02-23 01:05:00|1386.7|1385.7|1385.8|1384.8|1387.4|1386.4|1385.8|1384.8|14
1614042600000|2021-02-23 01:10:00|1385.6|1384.6|1387.2|1386.2|1387.2|1386.2|1384.2|1383.2|237
1614042900000|2021-02-23 01:15:00|1387.6|1386.6|1388.6|1387.6|1388.6|1387.6|1385.6|1384.6|58
1614043200000|2021-02-23 01:20:00|1387.8|1386.8|1388.1|1387.1|1388.3|1387.3|1387.2|1386.2|25
1614043500000|2021-02-23 01:25:00|1387.8|1386.8|1388.7|1387.7|1389.1|1388.1|1387.4|1386.4|260
1614043800000|2021-02-23 01:30:00|1388.5|1387.5|1385.7|1384.7|1389.9|1388.9|1385.6|1384.6|241
1614044100000|2021-02-23 01:35:00|1386.2|1385.2|1390.7|1389.7|1390.7|1389.7|1386.2|1385.2|357
1614044400000|2021-02-23 01:40:00|1391.1|1390.1|1394.6|1393.6|1395.7|1394.7|1390.8|1389.8|205
1614044700000|2021-02-23 01:45:00|1394.2|1393.2|1394.6|1393.6|1395.9|1394.9|1393.6|1392.6|64
1614045000000|2021-02-23 01:50:00|1394.9|1393.9|1397|1396|1397.5|1396.5|1394.9|1393.9|120
1614045300000|2021-02-23 01:55:00|1397.2|1396.2|1398.3|1397.3|1398.5|1397.5|1397.2|1396.2|89
1614045600000|2021-02-23 02:00:00|1398.2|1397.2|1397.7|1396.7|1398.2|1397.2|1397.7|1396.7|4
1614045900000|2021-02-23 02:05:00|1395.9|1394.9|1394.7|1393.7|1395.9|1394.9|1394.7|1393.7|36
1614046200000|2021-02-23 02:10:00|1394.6|1393.6|1394.3|1393.3|1394.6|1393.6|1393.6|1392.6|32
1614046500000|2021-02-23 02:15:00|1394.5|1393.5|1394.5|1393.5|1394.6|1393.6|1394.2|1393.2|5
1614046800000|2021-02-23 02:20:00|1395.7|1394.7|1397.4|1396.4|1397.4|1396.4|1395|1394|9
1614047100000|2021-02-23 02:25:00|1397.2|1396.2|1397.9|1396.9|1397.9|1396.9|1397|1396|8
1614047400000|2021-02-23 02:30:00|1398.8|1397.8|1400.4|1399.4|1400.4|1399.4|1398.8|1397.8|13
1614047700000|2021-02-23 02:35:00|1400.7|1399.7|1401.3|1400.3|1401.3|1400.3|1400.7|1399.7|4
1614048000000|2021-02-23 02:40:00|1402.2|1401.2|1400.6|1399.6|1402.2|1401.2|1400.5|1399.5|8
1614048300000|2021-02-23 02:45:00|1402|1401|1399.4|1398.4|1402|1401|1399.4|1398.4|5
1614048600000|2021-02-23 02:50:00|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1399.3|1398.3|6
1614048900000|2021-02-23 02:55:00|1399.8|1398.8|1399.5|1398.5|1400.2|1399.2|1399|1398|11
1614049200000|2021-02-23 03:00:00|1398.9|1397.9|1399.5|1398.5|1399.5|1398.5|1398.9|1397.9|6
1614049500000|2021-02-23 03:05:00|1400.7|1399.7|1399.7|1398.7|1400.9|1399.9|1399.7|1398.7|59
1614049800000|2021-02-23 03:10:00|1399.9|1398.9|1399.9|1398.9|1400.6|1399.6|1398.7|1397.7|65
1614050100000|2021-02-23 03:15:00|1399.7|1398.7|1399.7|1398.7|1400.8|1399.8|1399.6|1398.6|23
1614050400000|2021-02-23 03:20:00|1400|1399|1398.7|1397.7|1400|1399|1398.5|1397.5|98
1614050700000|2021-02-23 03:25:00|1398.8|1397.8|1398.7|1397.7|1398.8|1397.8|1398.7|1397.7|3
1614051000000|2021-02-23 03:30:00|1400.3|1399.3|1400|1399|1400.3|1399.3|1400|1399|2
1614051300000|2021-02-23 03:35:00|1398.9|1397.9|1399.3|1398.3|1399.3|1398.3|1398.5|1397.5|40
1614051600000|2021-02-23 03:40:00|1400.2|1399.2|1400.5|1399.5|1400.6|1399.6|1400.2|1399.2|14
1614051900000|2021-02-23 03:45:00|1400.2|1399.2|1398.3|1397.3|1400.2|1399.2|1398.2|1397.2|199
1614052200000|2021-02-23 03:50:00|1398.5|1397.5|1400.1|1399.1|1400.1|1399.1|1398.3|1397.3|41
1614052500000|2021-02-23 03:55:00|1400.4|1399.4|1400.5|1399.5|1400.5|1399.5|1400.4|1399.4|59
1614052800000|2021-02-23 04:00:00|1400.3|1399.3|1400|1399|1400.5|1399.5|1400|1399|9
1614053100000|2021-02-23 04:05:00|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1
1614053700000|2021-02-23 04:15:00|1401.1|1400.1|1400.6|1399.6|1401.1|1400.1|1400.4|1399.4|32
1614054000000|2021-02-23 04:20:00|1400.7|1399.7|1400.8|1399.8|1400.8|1399.8|1400.4|1399.4|32
1614054300000|2021-02-23 04:25:00|1400.7|1399.7|1401.7|1400.7|1401.7|1400.7|1400.6|1399.6|15
1614054600000|2021-02-23 04:30:00|1402|1401|1402.9|1401.9|1402.9|1401.9|1402|1401|15
1614054900000|2021-02-23 04:35:00|1403.1|1402.1|1404.1|1403.1|1404.1|1403.1|1403.1|1402.1|52
1614055200000|2021-02-23 04:40:00|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1403.7|1402.7|31
1614055500000|2021-02-23 04:45:00|1404.4|1403.4|1404.6|1403.6|1404.6|1403.6|1404.3|1403.3|11
1614055800000|2021-02-23 04:50:00|1404.5|1403.5|1405.4|1404.4|1405.4|1404.4|1404.5|1403.5|8
1614056100000|2021-02-23 04:55:00|1405.8|1404.8|1405.8|1404.8|1406.4|1405.4|1405.7|1404.7|76
1614056400000|2021-02-23 05:00:00|1405.9|1404.9|1408.9|1407.9|1409.9|1408.9|1405.9|1404.9|87
1614056700000|2021-02-23 05:05:00|1409|1408|1409.3|1408.3|1409.7|1408.7|1408.7|1407.7|16
1614057000000|2021-02-23 05:10:00|1408.7|1407.7|1408.3|1407.3|1408.9|1407.9|1407.8|1406.8|16
1614057300000|2021-02-23 05:15:00|1407.7|1406.7|1407.6|1406.6|1408.2|1407.2|1407.6|1406.6|13
1614057600000|2021-02-23 05:20:00|1407.7|1406.7|1408.4|1407.4|1408.4|1407.4|1407.7|1406.7|12
1614057900000|2021-02-23 05:25:00|1408.3|1407.3|1408.2|1407.2|1408.8|1407.8|1408|1407|20
1614058200000|2021-02-23 05:30:00|1408.1|1407.1|1408.1|1407.1|1408.1|1407.1|1408.1|1407.1|3
1614058800000|2021-02-23 05:40:00|1408.3|1407.3|1408|1407|1408.4|1407.4|1407.3|1406.3|122
1614059100000|2021-02-23 05:45:00|1408.1|1407.1|1407.1|1406.1|1408.3|1407.3|1406.1|1405.1|123
1614059400000|2021-02-23 05:50:00|1406.4|1405.4|1406.8|1405.8|1406.8|1405.8|1406.1|1405.1|77
1614059700000|2021-02-23 05:55:00|1406.1|1405.1|1404.4|1403.4|1406.1|1405.1|1404.4|1403.4|7
1614060000000|2021-02-23 06:00:00|1405|1404|1404.5|1403.5|1405.2|1404.2|1404.5|1403.5|7
1614060300000|2021-02-23 06:05:00|1404.4|1403.4|1403.7|1402.7|1404.7|1403.7|1403.7|1402.7|90
1614060600000|2021-02-23 06:10:00|1403.8|1402.8|1403|1402|1403.8|1402.8|1403|1402|46
1614060900000|2021-02-23 06:15:00|1401.5|1400.5|1401.3|1400.3|1401.8|1400.8|1401.2|1400.2|51
1614061200000|2021-02-23 06:20:00|1401.4|1400.4|1401.6|1400.6|1401.6|1400.6|1401.3|1400.3|14
1614061500000|2021-02-23 06:25:00|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1
1614061800000|2021-02-23 06:30:00|1400.9|1399.9|1401.1|1400.1|1401.1|1400.1|1400.7|1399.7|10
1614062100000|2021-02-23 06:35:00|1400.7|1399.7|1400.3|1399.3|1400.7|1399.7|1400.3|1399.3|44
1614062400000|2021-02-23 06:40:00|1399.9|1398.9|1399|1398|1399.9|1398.9|1398.9|1397.9|63
1614062700000|2021-02-23 06:45:00|1398.7|1397.7|1398.1|1397.1|1398.7|1397.7|1398|1397|16
1614063000000|2021-02-23 06:50:00|1400|1399|1400|1399|1400.1|1399.1|1399.7|1398.7|5
1614063300000|2021-02-23 06:55:00|1400.3|1399.3|1400.5|1399.5|1400.9|1399.9|1400.3|1399.3|62
1614063600000|2021-02-23 07:00:00|1400.4|1399.4|1400|1399|1400.5|1399.5|1399.4|1398.4|99
1614063900000|2021-02-23 07:05:00|1399.9|1398.9|1397.7|1396.7|1400.1|1399.1|1397.6|1396.6|244
1614064200000|2021-02-23 07:10:00|1397.5|1396.5|1398.4|1397.4|1398.4|1397.4|1397.5|1396.5|91
1614064500000|2021-02-23 07:15:00|1398.5|1397.5|1398.1|1397.1|1398.7|1397.7|1397.8|1396.8|80
1614064800000|2021-02-23 07:20:00|1397.9|1396.9|1399.1|1398.1|1399.1|1398.1|1397.9|1396.9|110
1614065100000|2021-02-23 07:25:00|1399.2|1398.2|1399.1|1398.1|1399.4|1398.4|1398.9|1397.9|90
1614065400000|2021-02-23 07:30:00|1399.2|1398.2|1399.6|1398.6|1399.6|1398.6|1399.1|1398.1|58
1614065700000|2021-02-23 07:35:00|1399.7|1398.7|1400.8|1399.8|1401.1|1400.1|1399.7|1398.7|170
1614066000000|2021-02-23 07:40:00|1400.9|1399.9|1400|1399|1400.9|1399.9|1400|1399|161
1614066300000|2021-02-23 07:45:00|1399.9|1398.9|1400.7|1399.7|1401.1|1400.1|1399.9|1398.9|253
1614066600000|2021-02-23 07:50:00|1400.8|1399.8|1400.9|1399.9|1401|1400|1400.3|1399.3|207
1614066900000|2021-02-23 07:55:00|1401|1400|1401.4|1400.4|1401.6|1400.6|1400.4|1399.4|439
1614067200000|2021-02-23 08:00:00|1401.6|1400.6|1399.9|1398.9|1401.6|1400.6|1399.9|1398.9|528
1614067500000|2021-02-23 08:05:00|1399.7|1398.7|1397.9|1396.9|1400|1399|1397.4|1396.4|905
1614067800000|2021-02-23 08:10:00|1398.1|1397.1|1398.6|1397.6|1398.8|1397.8|1397.3|1396.3|339
1614068100000|2021-02-23 08:15:00|1398.7|1397.7|1396.6|1395.6|1398.9|1397.9|1396.6|1395.6|322
1614068400000|2021-02-23 08:20:00|1396.4|1395.4|1396.8|1395.8|1397.5|1396.5|1396.4|1395.4|171
1614068700000|2021-02-23 08:25:00|1396.6|1395.6|1395.7|1394.7|1396.8|1395.8|1395.5|1394.5|466
1614069000000|2021-02-23 08:30:00|1395.8|1394.8|1395.8|1394.8|1396.1|1395.1|1394.7|1393.7|633
1614069300000|2021-02-23 08:35:00|1395.7|1394.7|1395.5|1394.5|1395.7|1394.7|1394.9|1393.9|317
1614069600000|2021-02-23 08:40:00|1395.2|1394.2|1396.6|1395.6|1396.7|1395.7|1394.7|1393.7|142
1614069900000|2021-02-23 08:45:00|1396.4|1395.4|1396.3|1395.3|1396.7|1395.7|1395.6|1394.6|167
1614070200000|2021-02-23 08:50:00|1396.2|1395.2|1395.8|1394.8|1396.8|1395.8|1395.8|1394.8|161
1614070500000|2021-02-23 08:55:00|1395.9|1394.9|1396.1|1395.1|1396.1|1395.1|1395.5|1394.5|112
1614070800000|2021-02-23 09:00:00|1395.9|1394.9|1393.7|1392.7|1396|1395|1393.7|1392.7|317
1614071100000|2021-02-23 09:05:00|1393.6|1392.6|1393.7|1392.7|1394|1393|1393.2|1392.2|245
1614071400000|2021-02-23 09:10:00|1393.6|1392.6|1392.1|1391.1|1393.6|1392.6|1391.9|1390.9|294
1614071700000|2021-02-23 09:15:00|1391.9|1390.9|1393.1|1392.1|1393.1|1392.1|1391.8|1390.8|216
1614072000000|2021-02-23 09:20:00|1392.9|1391.9|1392.6|1391.6|1393|1392|1392.5|1391.5|52
1614072300000|2021-02-23 09:25:00|1392.2|1391.2|1390.2|1389.2|1392.4|1391.4|1390.2|1389.2|202
1614072600000|2021-02-23 09:30:00|1390.1|1389.1|1389.4|1388.4|1390.7|1389.7|1389.3|1388.3|150
1614072900000|2021-02-23 09:35:00|1389.2|1388.2|1390.2|1389.2|1390.8|1389.8|1389.2|1388.2|179
1614073200000|2021-02-23 09:40:00|1390.4|1389.4|1391|1390|1391|1390|1389.5|1388.5|186
1614073500000|2021-02-23 09:45:00|1391.2|1390.2|1388.7|1387.7|1391.3|1390.3|1388.2|1387.2|80
1614073800000|2021-02-23 09:50:00|1388.8|1387.8|1388.2|1387.2|1389.5|1388.5|1387.8|1386.8|86
1614074100000|2021-02-23 09:55:00|1388.1|1387.1|1387.6|1386.6|1388.1|1387.1|1387.5|1386.5|283
1614074400000|2021-02-23 10:00:00|1387.7|1386.7|1386.5|1385.5|1388|1387|1386.5|1385.5|308
1614074700000|2021-02-23 10:05:00|1386.4|1385.4|1385.5|1384.5|1386.7|1385.7|1385.2|1384.2|101
1614075000000|2021-02-23 10:10:00|1385|1384|1384.5|1383.5|1385.5|1384.5|1384.3|1383.3|300
1614075300000|2021-02-23 10:15:00|1384.6|1383.6|1383.9|1382.9|1385.1|1384.1|1383.7|1382.7|355
1614075600000|2021-02-23 10:20:00|1383.7|1382.7|1382.3|1381.3|1384.2|1383.2|1382.3|1381.3|384
1614075900000|2021-02-23 10:25:00|1382.4|1381.4|1380.7|1379.7|1382.6|1381.6|1380.4|1379.4|497
1614076200000|2021-02-23 10:30:00|1380.6|1379.6|1379.3|1378.3|1380.8|1379.8|1379|1378|621
1614076500000|2021-02-23 10:35:00|1379.2|1378.2|1378|1377|1379.3|1378.3|1377.1|1376.1|461
1614076800000|2021-02-23 10:40:00|1377.9|1376.9|1378.1|1377.1|1378.2|1377.2|1376.8|1375.8|390
1614077100000|2021-02-23 10:45:00|1378|1377|1379.8|1378.8|1380|1379|1378|1377|1012
1614077400000|2021-02-23 10:50:00|1379.6|1378.6|1381.5|1380.5|1381.6|1380.6|1379.1|1378.1|173
1614077700000|2021-02-23 10:55:00|1381.4|1380.4|1381.6|1380.6|1381.6|1380.6|1379.5|1378.5|740
1614078000000|2021-02-23 11:00:00|1381.5|1380.5|1380.3|1379.3|1381.7|1380.7|1379.9|1378.9|166
1614078300000|2021-02-23 11:05:00|1380.6|1379.6|1380.5|1379.5|1381.5|1380.5|1380.5|1379.5|129
1614078600000|2021-02-23 11:10:00|1380.6|1379.6|1381.6|1380.6|1382|1381|1380|1379|260
1614078900000|2021-02-23 11:15:00|1381.9|1380.9|1380|1379|1382.1|1381.1|1380|1379|183
1614079200000|2021-02-23 11:20:00|1379.9|1378.9|1381.3|1380.3|1381.4|1380.4|1379.9|1378.9|54
1614079500000|2021-02-23 11:25:00|1381.1|1380.1|1382.2|1381.2|1382.2|1381.2|1381.1|1380.1|109
1614079800000|2021-02-23 11:30:00|1382.1|1381.1|1381.9|1380.9|1382.1|1381.1|1381.2|1380.2|84
1614080100000|2021-02-23 11:35:00|1382.1|1381.1|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|56
1614080400000|2021-02-23 11:40:00|1382.5|1381.5|1383.4|1382.4|1383.4|1382.4|1382.4|1381.4|64
1614080700000|2021-02-23 11:45:00|1383.3|1382.3|1383.8|1382.8|1383.9|1382.9|1383.3|1382.3|100
1614081000000|2021-02-23 11:50:00|1383.5|1382.5|1383.1|1382.1|1384.1|1383.1|1383|1382|217
1614081300000|2021-02-23 11:55:00|1383.2|1382.2|1383.7|1382.7|1384.1|1383.1|1382.9|1381.9|180
1614081600000|2021-02-23 12:00:00|1383.5|1382.5|1386.4|1385.4|1386.9|1385.9|1383.4|1382.4|395
1614081900000|2021-02-23 12:05:00|1386.7|1385.7|1387.2|1386.2|1387.3|1386.3|1386.4|1385.4|227
1614082200000|2021-02-23 12:10:00|1387.3|1386.3|1386.7|1385.7|1387.7|1386.7|1386.1|1385.1|158
1614082500000|2021-02-23 12:15:00|1386.6|1385.6|1387|1386|1387.5|1386.5|1386.5|1385.5|200
1614082800000|2021-02-23 12:20:00|1387.1|1386.1|1386.8|1385.8|1387.1|1386.1|1386.6|1385.6|74
1614083100000|2021-02-23 12:25:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.4|1385.4|101
1614083400000|2021-02-23 12:30:00|1386.7|1385.7|1386.3|1385.3|1387.5|1386.5|1385.9|1384.9|249
1614083700000|2021-02-23 12:35:00|1386.2|1385.2|1384.6|1383.6|1386.2|1385.2|1384.3|1383.3|711
1614084000000|2021-02-23 12:40:00|1384.7|1383.7|1385.2|1384.2|1385.5|1384.5|1384.7|1383.7|246
1614084300000|2021-02-23 12:45:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.8|1383.8|223
1614084600000|2021-02-23 12:50:00|1384.9|1383.9|1385.4|1384.4|1385.6|1384.6|1384.8|1383.8|169
1614084900000|2021-02-23 12:55:00|1385.5|1384.5|1385.4|1384.4|1385.6|1384.6|1385.2|1384.2|155
1614085200000|2021-02-23 13:00:00|1385.3|1384.3|1384.7|1383.7|1385.4|1384.4|1384.7|1383.7|169
1614085500000|2021-02-23 13:05:00|1384.8|1383.8|1384.6|1383.6|1385.2|1384.2|1384.5|1383.5|149
1614085800000|2021-02-23 13:10:00|1384.7|1383.7|1383.9|1382.9|1384.9|1383.9|1383.9|1382.9|154
1614086100000|2021-02-23 13:15:00|1384.1|1383.1|1384.3|1383.3|1384.3|1383.3|1383.6|1382.6|154
1614086400000|2021-02-23 13:20:00|1384.2|1383.2|1384.4|1383.4|1384.8|1383.8|1383.8|1382.8|128
1614086700000|2021-02-23 13:25:00|1384.6|1383.6|1384.5|1383.5|1384.7|1383.7|1384.1|1383.1|78
1614087000000|2021-02-23 13:30:00|1384.4|1383.4|1384.6|1383.6|1385.1|1384.1|1384.2|1383.2|167
1614087300000|2021-02-23 13:35:00|1384.5|1383.5|1383.7|1382.7|1384.6|1383.6|1383.2|1382.2|224
1614087600000|2021-02-23 13:40:00|1383.5|1382.5|1383.4|1382.4|1383.8|1382.8|1382.6|1381.6|283
1614087900000|2021-02-23 13:45:00|1383.1|1382.1|1383.5|1382.5|1383.7|1382.7|1383|1382|118
1614088200000|2021-02-23 13:50:00|1383.4|1382.4|1384.1|1383.1|1384.2|1383.2|1383.4|1382.4|307
1614088500000|2021-02-23 13:55:00|1384|1383|1384.3|1383.3|1384.3|1383.3|1383.5|1382.5|227
1614088800000|2021-02-23 14:00:00|1384.2|1383.2|1383.3|1382.3|1384.9|1383.9|1383.3|1382.3|108
1614089100000|2021-02-23 14:05:00|1383.4|1382.4|1382.8|1381.8|1383.6|1382.6|1382.6|1381.6|283
1614089400000|2021-02-23 14:10:00|1382.6|1381.6|1382.2|1381.2|1383.3|1382.3|1381.1|1380.1|431
1614089700000|2021-02-23 14:15:00|1382.1|1381.1|1382.5|1381.5|1383|1382|1381.4|1380.4|265
1614090000000|2021-02-23 14:20:00|1382.7|1381.7|1383.2|1382.2|1383.4|1382.4|1382|1381|393
1614090300000|2021-02-23 14:25:00|1383.3|1382.3|1383.7|1382.7|1384|1383|1383.2|1382.2|430
1614090600000|2021-02-23 14:30:00|1383.5|1383|1377.5|1377|1383.5|1383|1377.1|1376.6|4515
1614090900000|2021-02-23 14:35:00|1377.2|1376.7|1373.4|1372.9|1378.1|1377.6|1373.2|1372.7|3845
1614091200000|2021-02-23 14:40:00|1373.1|1372.6|1371.3|1370.8|1375.7|1375.2|1371.2|1370.7|4517
1614091500000|2021-02-23 14:45:00|1371.4|1370.9|1367.2|1366.7|1371.7|1371.2|1367.1|1366.6|2352
1614091800000|2021-02-23 14:50:00|1367.1|1366.6|1372.8|1372.3|1372.9|1372.4|1366.4|1365.9|2291
1614092100000|2021-02-23 14:55:00|1372.3|1371.8|1374.6|1374.1|1375.6|1375.1|1372.3|1371.8|1392
1614092400000|2021-02-23 15:00:00|1375|1374.5|1380.1|1379.6|1380.1|1379.6|1374.5|1374|1653
1614092700000|2021-02-23 15:05:00|1380.2|1379.7|1382.7|1382.2|1383.5|1383|1379|1378.5|3928
1614093000000|2021-02-23 15:10:00|1382.6|1382.1|1381.2|1380.7|1384.3|1383.8|1381|1380.5|2348
1614093300000|2021-02-23 15:15:00|1381.3|1380.8|1381.1|1380.6|1382.3|1381.8|1380.1|1379.6|1418
1614093600000|2021-02-23 15:20:00|1381.3|1380.8|1386.4|1385.9|1386.4|1385.9|1380.8|1380.3|1910
1614093900000|2021-02-23 15:25:00|1386.2|1385.7|1387.5|1387|1387.6|1387.1|1385.7|1385.2|1092
1614094200000|2021-02-23 15:30:00|1387.4|1386.9|1385.4|1384.9|1387.8|1387.3|1384.4|1383.9|1222
1614094500000|2021-02-23 15:35:00|1385.3|1384.8|1386.9|1386.4|1387.3|1386.8|1383.7|1383.2|1280
1614094800000|2021-02-23 15:40:00|1386.7|1386.2|1388.2|1387.7|1388.5|1388|1386.3|1385.8|952
1614095100000|2021-02-23 15:45:00|1388|1387.5|1390.7|1390.2|1391.5|1391|1388|1387.5|1669
1614095400000|2021-02-23 15:50:00|1390.8|1390.3|1390.7|1390.2|1390.9|1390.4|1388.6|1388.1|1234
1614095700000|2021-02-23 15:55:00|1390.6|1390.1|1389.4|1388.9|1390.9|1390.4|1388.6|1388.1|755
1614096000000|2021-02-23 16:00:00|1389.5|1389|1393|1392.5|1393|1392.5|1389.2|1388.7|1653
1614096300000|2021-02-23 16:05:00|1392.9|1392.4|1391.5|1391|1392.9|1392.4|1390.6|1390.1|1833
1614096600000|2021-02-23 16:10:00|1391.4|1390.9|1390.3|1389.8|1391.9|1391.4|1389.8|1389.3|1430
1614096900000|2021-02-23 16:15:00|1390.4|1389.9|1389.2|1388.7|1391.3|1390.8|1389|1388.5|1433
1614097200000|2021-02-23 16:20:00|1389|1388.5|1388.4|1387.9|1389.7|1389.2|1388.4|1387.9|2506
1614097500000|2021-02-23 16:25:00|1388.5|1388|1388.7|1388.2|1388.8|1388.3|1387.3|1386.8|1336
1614097800000|2021-02-23 16:30:00|1388.6|1388.1|1390.3|1389.8|1390.3|1389.8|1387.7|1387.2|1010
1614098100000|2021-02-23 16:35:00|1390.4|1389.9|1388.9|1388.4|1390.7|1390.2|1388.6|1388.1|852
1614098400000|2021-02-23 16:40:00|1389.1|1388.6|1385.9|1385.4|1389.3|1388.8|1385.6|1385.1|882
1614098700000|2021-02-23 16:45:00|1386|1385.5|1385.2|1384.7|1386.7|1386.2|1385.2|1384.7|662
1614099000000|2021-02-23 16:50:00|1385.1|1384.6|1386.9|1386.4|1387|1386.5|1384.9|1384.4|953
1614099300000|2021-02-23 16:55:00|1386.8|1386.3|1385|1384.5|1386.8|1386.3|1385|1384.5|387
1614099600000|2021-02-23 17:00:00|1384.8|1384.3|1383.8|1383.3|1384.8|1384.3|1383.1|1382.6|886
1614099900000|2021-02-23 17:05:00|1383.7|1383.2|1383.9|1383.4|1384.4|1383.9|1383.1|1382.6|1679
1614100200000|2021-02-23 17:10:00|1383.8|1383.3|1384.6|1384.1|1385.3|1384.8|1383.6|1383.1|902
1614100500000|2021-02-23 17:15:00|1384.5|1384|1386.8|1386.3|1387.7|1387.2|1384.1|1383.6|1193
1614100800000|2021-02-23 17:20:00|1386.6|1386.1|1387.2|1386.7|1387.6|1387.1|1385.8|1385.3|642
1614101100000|2021-02-23 17:25:00|1387.3|1386.8|1388.5|1388|1388.5|1388|1387.1|1386.6|338
1614101400000|2021-02-23 17:30:00|1388.3|1387.8|1388.2|1387.7|1389.1|1388.6|1387.8|1387.3|804
1614101700000|2021-02-23 17:35:00|1388|1387.5|1385.4|1384.9|1388|1387.5|1385.2|1384.7|461
1614102000000|2021-02-23 17:40:00|1385.2|1384.7|1383.8|1383.3|1385.3|1384.8|1383.6|1383.1|358
1614102300000|2021-02-23 17:45:00|1383.6|1383.1|1384|1383.5|1384.9|1384.4|1383.3|1382.8|388
1614102600000|2021-02-23 17:50:00|1383.8|1383.3|1385.9|1385.4|1385.9|1385.4|1382.9|1382.4|426
1614102900000|2021-02-23 17:55:00|1385.8|1385.3|1383.2|1382.7|1385.9|1385.4|1382.6|1382.1|292
1614103200000|2021-02-23 18:00:00|1383.1|1382.6|1385.2|1384.7|1385.9|1385.4|1382.5|1382|334
1614103500000|2021-02-23 18:05:00|1385|1384.5|1385.5|1385|1385.6|1385.1|1384.8|1384.3|150
1614103800000|2021-02-23 18:10:00|1385.4|1384.9|1386.5|1386|1386.9|1386.4|1385.3|1384.8|290
1614104100000|2021-02-23 18:15:00|1386.6|1386.1|1387.7|1387.2|1387.7|1387.2|1386.3|1385.8|668
1614104400000|2021-02-23 18:20:00|1387.6|1387.1|1389.5|1389|1389.5|1389|1387.4|1386.9|605
1614104700000|2021-02-23 18:25:00|1389.6|1389.1|1389.8|1389.3|1390|1389.5|1389.2|1388.7|436
1614105000000|2021-02-23 18:30:00|1389.5|1389|1390|1389.5|1390|1389.5|1388.9|1388.4|308
1614105300000|2021-02-23 18:35:00|1389.9|1389.4|1389.7|1389.2|1390.3|1389.8|1389.3|1388.8|361
1614105600000|2021-02-23 18:40:00|1389.8|1389.3|1388.1|1387.6|1389.9|1389.4|1388.1|1387.6|388
1614105900000|2021-02-23 18:45:00|1388.3|1387.8|1387.9|1387.4|1388.7|1388.2|1387.5|1387|252
1614106200000|2021-02-23 18:50:00|1387.8|1387.3|1388|1387.5|1388.6|1388.1|1387.2|1386.7|262
1614106500000|2021-02-23 18:55:00|1387.9|1387.4|1389.5|1389|1390.4|1389.9|1387.8|1387.3|234
1614106800000|2021-02-23 19:00:00|1389.2|1388.7|1389.4|1388.9|1390.3|1389.8|1389|1388.5|471
1614107100000|2021-02-23 19:05:00|1389.5|1389|1390.4|1389.9|1390.9|1390.4|1389.5|1389|389
1614107400000|2021-02-23 19:10:00|1390.5|1390|1390|1389.5|1390.9|1390.4|1390|1389.5|359
1614107700000|2021-02-23 19:15:00|1390.1|1389.6|1390.6|1390.1|1390.8|1390.3|1389.3|1388.8|420
1614108000000|2021-02-23 19:20:00|1390.5|1390|1391.3|1390.8|1391.4|1390.9|1389.9|1389.4|878
1614108300000|2021-02-23 19:25:00|1391.2|1390.7|1392.7|1392.2|1392.9|1392.4|1391.1|1390.6|524
1614108600000|2021-02-23 19:30:00|1392.6|1392.1|1390.6|1390.1|1393.4|1392.9|1390.6|1390.1|452
1614108900000|2021-02-23 19:35:00|1390.5|1390|1390.7|1390.2|1391.7|1391.2|1390.3|1389.8|442
1614109200000|2021-02-23 19:40:00|1390.8|1390.3|1392.2|1391.7|1392.5|1392|1390.8|1390.3|461
1614109500000|2021-02-23 19:45:00|1392.3|1391.8|1392.7|1392.2|1393.1|1392.6|1391.7|1391.2|553
1614109800000|2021-02-23 19:50:00|1392.6|1392.1|1394.2|1393.7|1395|1394.5|1392.5|1392|998
1614110100000|2021-02-23 19:55:00|1394.1|1393.6|1395.5|1395|1395.5|1395|1393.6|1393.1|493
1614110400000|2021-02-23 20:00:00|1395.4|1394.9|1395.7|1395.2|1395.7|1395.2|1394.7|1394.2|411
1614110700000|2021-02-23 20:05:00|1395.6|1395.1|1397.1|1396.6|1397.2|1396.7|1395.5|1395|494
1614111000000|2021-02-23 20:10:00|1397|1396.5|1398.8|1398.3|1398.8|1398.3|1396.9|1396.4|1017
1614111300000|2021-02-23 20:15:00|1398.9|1398.4|1399.7|1399.2|1399.8|1399.3|1398.5|1398|937
1614111600000|2021-02-23 20:20:00|1399.8|1399.3|1400.4|1399.9|1400.8|1400.3|1399.7|1399.2|892
1614111900000|2021-02-23 20:25:00|1400.3|1399.8|1402.3|1401.8|1402.7|1402.2|1399.9|1399.4|1142
1614112200000|2021-02-23 20:30:00|1402.4|1401.9|1401.6|1401.1|1403|1402.5|1401.3|1400.8|1156
1614112500000|2021-02-23 20:35:00|1401.7|1401.2|1401.4|1400.9|1402.4|1401.9|1401.1|1400.6|377
1614112800000|2021-02-23 20:40:00|1401.3|1400.8|1399.7|1399.2|1401.5|1401|1399|1398.5|1396
1614113100000|2021-02-23 20:45:00|1399.6|1399.1|1399.2|1398.7|1400.3|1399.8|1399.2|1398.7|1468
1614113400000|2021-02-23 20:50:00|1399|1398.5|1398.8|1398.3|1399.5|1399|1398.2|1397.7|1775
1614113700000|2021-02-23 20:55:00|1398.7|1398.2|1398.9|1398.4|1399.6|1399.1|1397.7|1397.2|7265
1614114000000|2021-02-23 21:00:00|1399.1|1398.1|1397.4|1396.4|1399.1|1398.1|1397.3|1396.3|769
1614114300000|2021-02-23 21:05:00|1397.7|1396.7|1397.1|1396.1|1397.7|1396.7|1396.7|1395.7|165
1614114600000|2021-02-23 21:10:00|1397.2|1396.2|1397.2|1396.2|1397.2|1396.2|1396.6|1395.6|46
1614115500000|2021-02-23 21:25:00|1398.3|1397.3|1396.7|1395.7|1398.5|1397.5|1396.6|1395.6|149
1614115800000|2021-02-23 21:30:00|1396.6|1395.6|1398.6|1397.6|1399.2|1398.2|1395.7|1394.7|123
1614116100000|2021-02-23 21:35:00|1398.9|1397.9|1398.4|1397.4|1400.4|1399.4|1397.7|1396.7|329
1614116400000|2021-02-23 21:40:00|1398.9|1397.9|1399.6|1398.6|1399.7|1398.7|1398.2|1397.2|161
1614116700000|2021-02-23 21:45:00|1399.5|1398.5|1399.1|1398.1|1399.7|1398.7|1398.5|1397.5|43
1614117000000|2021-02-23 21:50:00|||||||||1
1614117300000|2021-02-23 21:55:00|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1
1614117600000|2021-02-23 22:00:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1399.7|1397.7|1401.4|1399.4|1399.5|1397.5|0
1614121500000|2021-02-23 23:05:00|1399.6|1397.6|1399.9|1397.9|1400.2|1398.2|1399.5|1397.5|0
1614121800000|2021-02-23 23:10:00|1400|1398|1399.2|1397.2|1400.7|1398.7|1398.8|1396.8|0
1614122100000|2021-02-23 23:15:00|1399.1|1397.1|1397.1|1395.1|1399.2|1397.2|1396.9|1394.9|0
1614122400000|2021-02-23 23:20:00|1397.3|1395.3|1397.5|1395.5|1397.7|1395.7|1397|1395|0
1614122700000|2021-02-23 23:25:00|1397.4|1395.4|1397.1|1395.1|1398.3|1396.3|1396.4|1394.4|0
1614123000000|2021-02-23 23:30:00|1397|1395|1399.5|1397.5|1399.5|1397.5|1396.7|1394.7|0
1614123300000|2021-02-23 23:35:00|1399.3|1397.3|1401|1399|1401|1399|1399.1|1397.1|0
1614123600000|2021-02-23 23:40:00|1400.9|1398.9|1400|1398|1400.9|1398.9|1400|1398|0
1614123900000|2021-02-23 23:45:00|1399.9|1397.9|1400.1|1398.1|1400.7|1398.7|1399.8|1397.8|0
1614124200000|2021-02-23 23:50:00|1400|1398|1399.8|1397.8|1400.5|1398.5|1399.8|1397.8|0
1614124500000|2021-02-23 23:55:00|1399.9|1397.9|1399.5|1397.5|1400.1|1398.1|1399.3|1397.3|0
1614124800000|2021-02-24 00:00:00|1399.6|1397.6|1400.2|1398.2|1401.3|1399.3|1399.5|1397.5|0
1614125100000|2021-02-24 00:05:00|1400.1|1398.1|1398.4|1396.4|1400.2|1398.2|1398.2|1396.2|0
1614125400000|2021-02-24 00:10:00|1398.5|1396.5|1398.6|1396.6|1399|1397|1398|1396|0
1614125700000|2021-02-24 00:15:00|1398.5|1396.5|1398.6|1396.6|1398.9|1396.9|1398.2|1396.2|0
1614126000000|2021-02-24 00:20:00|1398.5|1396.5|1398.7|1396.7|1399|1397|1398|1396|0
1614126300000|2021-02-24 00:25:00|1398.6|1396.6|1398.4|1396.4|1398.9|1396.9|1398.3|1396.3|0
1614126600000|2021-02-24 00:30:00|1398.3|1396.3|1399.5|1397.5|1399.8|1397.8|1398.3|1396.3|0
1614126900000|2021-02-24 00:35:00|1399.4|1397.4|1400.3|1398.3|1400.3|1398.3|1399.3|1397.3|0
1614127200000|2021-02-24 00:40:00|1400.4|1398.4|1400.1|1398.1|1400.5|1398.5|1400|1398|0
1614127500000|2021-02-24 00:45:00|1400|1398|1399.6|1397.6|1400.1|1398.1|1399.3|1397.3|0
1614127800000|2021-02-24 00:50:00|1399.5|1397.5|1399|1397|1399.5|1397.5|1398.6|1396.6|0
1614128100000|2021-02-24 00:55:00|1399.1|1397.1|1399.9|1397.9|1399.9|1397.9|1398.9|1396.9|0
1614128400000|2021-02-24 01:00:00|1396.9|1395.9|1401.1|1400.1|1401.5|1400.5|1396.9|1395.9|120
1614128700000|2021-02-24 01:05:00|1400.9|1399.9|1403.9|1402.9|1404.2|1403.2|1400.8|1399.8|277
1614129000000|2021-02-24 01:10:00|1403.7|1402.7|1404.4|1403.4|1405.1|1404.1|1403.7|1402.7|103
1614129300000|2021-02-24 01:15:00|1404.6|1403.6|1407.7|1406.7|1407.8|1406.8|1404.3|1403.3|207
1614129600000|2021-02-24 01:20:00|1407.4|1406.4|1405.8|1404.8|1407.9|1406.9|1405.7|1404.7|61
1614129900000|2021-02-24 01:25:00|1405.6|1404.6|1405.2|1404.2|1406|1405|1405.2|1404.2|17
1614130200000|2021-02-24 01:30:00|1404.5|1403.5|1405.5|1404.5|1406.7|1405.7|1404.5|1403.5|101
1614130500000|2021-02-24 01:35:00|1406.8|1405.8|1403.2|1402.2|1406.8|1405.8|1402.9|1401.9|26
1614130800000|2021-02-24 01:40:00|1403.3|1402.3|1405.7|1404.7|1405.7|1404.7|1402.4|1401.4|22
1614131100000|2021-02-24 01:45:00|1407.1|1406.1|1406|1405|1407.5|1406.5|1404.9|1403.9|44
1614131400000|2021-02-24 01:50:00|1405.8|1404.8|1405|1404|1406.5|1405.5|1405|1404|7
1614131700000|2021-02-24 01:55:00|1404.4|1403.4|1403.1|1402.1|1405.4|1404.4|1402.4|1401.4|23
1614132000000|2021-02-24 02:00:00|1403|1402|1401.4|1400.4|1404.3|1403.3|1401|1400|88
1614132300000|2021-02-24 02:05:00|1401.8|1400.8|1400.3|1399.3|1401.8|1400.8|1400.3|1399.3|77
1614132600000|2021-02-24 02:10:00|1400.4|1399.4|1400.3|1399.3|1401.5|1400.5|1400.1|1399.1|49
1614132900000|2021-02-24 02:15:00|1400.6|1399.6|1401.4|1400.4|1401.9|1400.9|1400.6|1399.6|9
1614133200000|2021-02-24 02:20:00|1399.5|1398.5|1400.1|1399.1|1400.2|1399.2|1398.7|1397.7|76
1614133500000|2021-02-24 02:25:00|1399.9|1398.9|1398.9|1397.9|1400|1399|1398.9|1397.9|39
1614133800000|2021-02-24 02:30:00|1398.7|1397.7|1398.6|1397.6|1399.4|1398.4|1398.4|1397.4|165
1614134100000|2021-02-24 02:35:00|1398.7|1397.7|1398.7|1397.7|1399.4|1398.4|1397.1|1396.1|120
1614134400000|2021-02-24 02:40:00|1396.5|1395.5|1395.2|1394.2|1396.5|1395.5|1394.4|1393.4|156
1614134700000|2021-02-24 02:45:00|1394.3|1393.3|1391.7|1390.7|1394.3|1393.3|1391.7|1390.7|35
1614135000000|2021-02-24 02:50:00|1391.2|1390.2|1390.3|1389.3|1391.2|1390.2|1388.4|1387.4|20
1614135300000|2021-02-24 02:55:00|1390|1389|1391.1|1390.1|1391.4|1390.4|1388.2|1387.2|338
1614135600000|2021-02-24 03:00:00|1392.3|1391.3|1393.6|1392.6|1393.6|1392.6|1391.7|1390.7|11
1614135900000|2021-02-24 03:05:00|1394.4|1393.4|1390.4|1389.4|1394.4|1393.4|1390.4|1389.4|39
1614136200000|2021-02-24 03:10:00|1388.5|1387.5|1386.6|1385.6|1388.5|1387.5|1385.8|1384.8|15
1614136500000|2021-02-24 03:15:00|1386.3|1385.3|1385.3|1384.3|1386.4|1385.4|1385.2|1384.2|26
1614136800000|2021-02-24 03:20:00|1384.3|1383.3|1382.3|1381.3|1385.8|1384.8|1382.3|1381.3|23
1614137100000|2021-02-24 03:25:00|1381.8|1380.8|1382.1|1381.1|1382.9|1381.9|1381.4|1380.4|40
1614137400000|2021-02-24 03:30:00|1382.9|1381.9|1384.6|1383.6|1384.6|1383.6|1380.8|1379.8|116
1614137700000|2021-02-24 03:35:00|1384.7|1383.7|1385.4|1384.4|1385.5|1384.5|1384.4|1383.4|126
1614138000000|2021-02-24 03:40:00|1385.5|1384.5|1387.8|1386.8|1388.4|1387.4|1384.8|1383.8|159
1614138300000|2021-02-24 03:45:00|1387.6|1386.6|1387.1|1386.1|1388|1387|1386|1385|112
1614138600000|2021-02-24 03:50:00|1387.2|1386.2|1385.4|1384.4|1387.2|1386.2|1384.8|1383.8|80
1614138900000|2021-02-24 03:55:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1384.8|1383.8|46
1614139200000|2021-02-24 04:00:00|1385.7|1384.7|1385.9|1384.9|1386.1|1385.1|1385.5|1384.5|37
1614139500000|2021-02-24 04:05:00|1386|1385|1384.7|1383.7|1386|1385|1384.6|1383.6|107
1614139800000|2021-02-24 04:10:00|1384.8|1383.8|1384.8|1383.8|1385.3|1384.3|1384.4|1383.4|74
1614140100000|2021-02-24 04:15:00|1384.5|1383.5|1384.8|1383.8|1385.7|1384.7|1384.5|1383.5|44
1614140400000|2021-02-24 04:20:00|1384.9|1383.9|1384.6|1383.6|1385|1384|1384.5|1383.5|20
1614140700000|2021-02-24 04:25:00|1384.7|1383.7|1386.1|1385.1|1386.3|1385.3|1384.5|1383.5|32
1614141000000|2021-02-24 04:30:00|1386|1385|1385.9|1384.9|1386|1385|1385.9|1384.9|3
1614141300000|2021-02-24 04:35:00|1386.9|1385.9|1385.6|1384.6|1386.9|1385.9|1385.6|1384.6|10
1614141600000|2021-02-24 04:40:00|1385.8|1384.8|1385.9|1384.9|1385.9|1384.9|1385.4|1384.4|8
1614141900000|2021-02-24 04:45:00|1385.5|1384.5|1384.4|1383.4|1385.7|1384.7|1384.2|1383.2|15
1614142200000|2021-02-24 04:50:00|1384.6|1383.6|1385.2|1384.2|1385.2|1384.2|1384.4|1383.4|20
1614142500000|2021-02-24 04:55:00|1384.5|1383.5|1383.9|1382.9|1384.8|1383.8|1383.9|1382.9|13
1614142800000|2021-02-24 05:00:00|1384.1|1383.1|1380.3|1379.3|1384.2|1383.2|1380.1|1379.1|38
1614143100000|2021-02-24 05:05:00|1379.4|1378.4|1377.9|1376.9|1379.4|1378.4|1377.5|1376.5|30
1614143400000|2021-02-24 05:10:00|1377.5|1376.5|1374.3|1373.3|1377.5|1376.5|1374.3|1373.3|38
1614143700000|2021-02-24 05:15:00|1374.9|1373.9|1378.7|1377.7|1379.4|1378.4|1374.9|1373.9|5
1614144000000|2021-02-24 05:20:00|1378.2|1377.2|1376.9|1375.9|1378.8|1377.8|1376.9|1375.9|320
1614144300000|2021-02-24 05:25:00|1377|1376|1377.7|1376.7|1378.1|1377.1|1374.5|1373.5|257
1614144600000|2021-02-24 05:30:00|1378.1|1377.1|1375.1|1374.1|1378.1|1377.1|1374.9|1373.9|50
1614144900000|2021-02-24 05:35:00|1375.3|1374.3|1375.1|1374.1|1376|1375|1374.8|1373.8|66
1614145200000|2021-02-24 05:40:00|1375.5|1374.5|1375.1|1374.1|1376.9|1375.9|1374.4|1373.4|246
1614145500000|2021-02-24 05:45:00|1375|1374|1373.5|1372.5|1375.3|1374.3|1373.2|1372.2|34
1614145800000|2021-02-24 05:50:00|1373.4|1372.4|1372.9|1371.9|1374.1|1373.1|1372.5|1371.5|38
1614146100000|2021-02-24 05:55:00|1372.7|1371.7|1373.1|1372.1|1373.7|1372.7|1372.2|1371.2|16
1614146400000|2021-02-24 06:00:00|1372.7|1371.7|1370.6|1369.6|1372.7|1371.7|1369.8|1368.8|198
1614146700000|2021-02-24 06:05:00|1370.9|1369.9|1368.3|1367.3|1371.1|1370.1|1367.9|1366.9|98
1614147000000|2021-02-24 06:10:00|1367.9|1366.9|1366.4|1365.4|1369|1368|1365.9|1364.9|261
1614147300000|2021-02-24 06:15:00|1366.3|1365.3|1366.2|1365.2|1366.4|1365.4|1365.5|1364.5|93
1614147600000|2021-02-24 06:20:00|1366.3|1365.3|1369.6|1368.6|1369.7|1368.7|1366.3|1365.3|206
1614147900000|2021-02-24 06:25:00|1369.8|1368.8|1372.2|1371.2|1372.2|1371.2|1369|1368|79
1614148200000|2021-02-24 06:30:00|1372.4|1371.4|1372.6|1371.6|1373.9|1372.9|1372.2|1371.2|68
1614148500000|2021-02-24 06:35:00|1372.8|1371.8|1374.8|1373.8|1375.4|1374.4|1372.8|1371.8|74
1614148800000|2021-02-24 06:40:00|1375.1|1374.1|1375.3|1374.3|1375.5|1374.5|1374.2|1373.2|44
1614149100000|2021-02-24 06:45:00|1375.1|1374.1|1376.5|1375.5|1376.5|1375.5|1374|1373|29
1614149400000|2021-02-24 06:50:00|1376.2|1375.2|1375.6|1374.6|1377.4|1376.4|1375.5|1374.5|431
1614149700000|2021-02-24 06:55:00|1375.5|1374.5|1374.4|1373.4|1375.8|1374.8|1374.4|1373.4|303
1614150000000|2021-02-24 07:00:00|1374.5|1373.5|1375.7|1374.7|1376.7|1375.7|1374.5|1373.5|214
1614150300000|2021-02-24 07:05:00|1375.6|1374.6|1379.5|1378.5|1379.6|1378.6|1375.4|1374.4|451
1614150600000|2021-02-24 07:10:00|1379.3|1378.3|1379.5|1378.5|1381.5|1380.5|1379.3|1378.3|665
1614150900000|2021-02-24 07:15:00|1379.6|1378.6|1378.8|1377.8|1380|1379|1378|1377|122
1614151200000|2021-02-24 07:20:00|1378.6|1377.6|1378|1377|1379.4|1378.4|1377.7|1376.7|72
1614151500000|2021-02-24 07:25:00|1378.1|1377.1|1378.1|1377.1|1378.4|1377.4|1377.3|1376.3|194
1614151800000|2021-02-24 07:30:00|1378|1377|1377.7|1376.7|1378.7|1377.7|1377.6|1376.6|125
1614152100000|2021-02-24 07:35:00|1378|1377|1378.3|1377.3|1379.5|1378.5|1377.6|1376.6|175
1614152400000|2021-02-24 07:40:00|1378.4|1377.4|1379.8|1378.8|1380|1379|1378.4|1377.4|362
1614152700000|2021-02-24 07:45:00|1379.7|1378.7|1378.6|1377.6|1380.7|1379.7|1378.4|1377.4|677
1614153000000|2021-02-24 07:50:00|1378.8|1377.8|1377.3|1376.3|1379|1378|1377.3|1376.3|439
1614153300000|2021-02-24 07:55:00|1377.4|1376.4|1378.9|1377.9|1379.2|1378.2|1377.1|1376.1|153
1614153600000|2021-02-24 08:00:00|1379.1|1378.1|1380.9|1379.9|1380.9|1379.9|1377.8|1376.8|630
1614153900000|2021-02-24 08:05:00|1381|1380|1381.4|1380.4|1381.7|1380.7|1380.7|1379.7|519
1614154200000|2021-02-24 08:10:00|1381.5|1380.5|1379.2|1378.2|1381.5|1380.5|1378.6|1377.6|487
1614154500000|2021-02-24 08:15:00|1379.5|1378.5|1381.5|1380.5|1381.5|1380.5|1378.4|1377.4|416
1614154800000|2021-02-24 08:20:00|1381.4|1380.4|1380.7|1379.7|1381.8|1380.8|1380.6|1379.6|387
1614155100000|2021-02-24 08:25:00|1380.8|1379.8|1380.5|1379.5|1381.7|1380.7|1380.5|1379.5|150
1614155400000|2021-02-24 08:30:00|1380.7|1379.7|1381.4|1380.4|1381.7|1380.7|1380.7|1379.7|277
1614155700000|2021-02-24 08:35:00|1381.6|1380.6|1380.3|1379.3|1381.6|1380.6|1380.3|1379.3|246
1614156000000|2021-02-24 08:40:00|1380.2|1379.2|1379.5|1378.5|1380.8|1379.8|1379.5|1378.5|194
1614156300000|2021-02-24 08:45:00|1379.4|1378.4|1379.4|1378.4|1380.1|1379.1|1379|1378|77
1614156600000|2021-02-24 08:50:00|1379.5|1378.5|1380.6|1379.6|1380.9|1379.9|1379.2|1378.2|180
1614156900000|2021-02-24 08:55:00|1380.5|1379.5|1381.8|1380.8|1381.8|1380.8|1380.4|1379.4|101
1614157200000|2021-02-24 09:00:00|1381.9|1380.9|1380.1|1379.1|1382.6|1381.6|1379.3|1378.3|741
1614157500000|2021-02-24 09:05:00|1380.2|1379.2|1380|1379|1380.7|1379.7|1379.9|1378.9|177
1614157800000|2021-02-24 09:10:00|1380.1|1379.1|1379.8|1378.8|1380.7|1379.7|1379.4|1378.4|127
1614158100000|2021-02-24 09:15:00|1380|1379|1381.9|1380.9|1381.9|1380.9|1379.9|1378.9|181
1614158400000|2021-02-24 09:20:00|1382|1381|1382.7|1381.7|1383.2|1382.2|1381.6|1380.6|279
1614158700000|2021-02-24 09:25:00|1382.5|1381.5|1382.7|1381.7|1382.9|1381.9|1382.1|1381.1|36
1614159000000|2021-02-24 09:30:00|1382.8|1381.8|1382|1381|1383.1|1382.1|1382|1381|78
1614159300000|2021-02-24 09:35:00|1382.1|1381.1|1382.2|1381.2|1382.5|1381.5|1381.6|1380.6|53
1614159600000|2021-02-24 09:40:00|1382.1|1381.1|1382.6|1381.6|1382.9|1381.9|1381.8|1380.8|37
1614159900000|2021-02-24 09:45:00|1382.8|1381.8|1382.7|1381.7|1383|1382|1382.3|1381.3|110
1614160200000|2021-02-24 09:50:00|1383|1382|1383.5|1382.5|1383.7|1382.7|1382.8|1381.8|177
1614160500000|2021-02-24 09:55:00|1383.4|1382.4|1383.4|1382.4|1383.6|1382.6|1382.8|1381.8|100
1614160800000|2021-02-24 10:00:00|1383.3|1382.3|1384.5|1383.5|1385|1384|1383.3|1382.3|80
1614161100000|2021-02-24 10:05:00|1384.3|1383.3|1383.8|1382.8|1384.3|1383.3|1383.4|1382.4|66
1614161400000|2021-02-24 10:10:00|1383.6|1382.6|1383.8|1382.8|1384.1|1383.1|1383.6|1382.6|43
1614161700000|2021-02-24 10:15:00|1383.9|1382.9|1383.9|1382.9|1384.8|1383.8|1383.9|1382.9|148
1614162000000|2021-02-24 10:20:00|1383.4|1382.4|1382.6|1381.6|1383.4|1382.4|1382.2|1381.2|122
1614162300000|2021-02-24 10:25:00|1382.7|1381.7|1384|1383|1384|1383|1382.7|1381.7|31
1614162600000|2021-02-24 10:30:00|1383.9|1382.9|1384.8|1383.8|1384.8|1383.8|1383.5|1382.5|68
1614162900000|2021-02-24 10:35:00|1384.7|1383.7|1384.4|1383.4|1385|1384|1384.1|1383.1|51
1614163200000|2021-02-24 10:40:00|1384.5|1383.5|1384.5|1383.5|1384.6|1383.6|1384.3|1383.3|35
1614163500000|2021-02-24 10:45:00|1384.7|1383.7|1384.5|1383.5|1384.9|1383.9|1384.4|1383.4|87
1614163800000|2021-02-24 10:50:00|1384.4|1383.4|1384.3|1383.3|1384.9|1383.9|1384.1|1383.1|128
1614164100000|2021-02-24 10:55:00|1384.4|1383.4|1384.4|1383.4|1384.5|1383.5|1383.9|1382.9|44
1614164400000|2021-02-24 11:00:00|1384.2|1383.2|1384.5|1383.5|1384.9|1383.9|1384.2|1383.2|41
1614164700000|2021-02-24 11:05:00|1384.6|1383.6|1384.8|1383.8|1385|1384|1384.2|1383.2|53
1614165000000|2021-02-24 11:10:00|1385.1|1384.1|1385.2|1384.2|1385.2|1384.2|1384.5|1383.5|13
1614165300000|2021-02-24 11:15:00|1385.3|1384.3|1384.2|1383.2|1385.3|1384.3|1384|1383|62
1614165600000|2021-02-24 11:20:00|1384|1383|1385|1384|1385|1384|1384|1383|123
1614165900000|2021-02-24 11:25:00|1385.1|1384.1|1385.9|1384.9|1385.9|1384.9|1384.5|1383.5|51
1614166200000|2021-02-24 11:30:00|1385.7|1384.7|1384.6|1383.6|1385.8|1384.8|1384.6|1383.6|126
1614166500000|2021-02-24 11:35:00|1384.4|1383.4|1383.7|1382.7|1384.6|1383.6|1383.6|1382.6|159
1614166800000|2021-02-24 11:40:00|1384.1|1383.1|1384.6|1383.6|1384.8|1383.8|1384|1383|122
1614167100000|2021-02-24 11:45:00|1384.5|1383.5|1385|1384|1385.2|1384.2|1384.5|1383.5|23
1614167400000|2021-02-24 11:50:00|1385.1|1384.1|1385.6|1384.6|1385.8|1384.8|1385.1|1384.1|158
1614167700000|2021-02-24 11:55:00|1385.8|1384.8|1384.8|1383.8|1385.9|1384.9|1384.5|1383.5|154
1614168000000|2021-02-24 12:00:00|1384.7|1383.7|1386.3|1385.3|1386.4|1385.4|1384.5|1383.5|207
1614168300000|2021-02-24 12:05:00|1386.2|1385.2|1387.4|1386.4|1387.5|1386.5|1386.2|1385.2|296
1614168600000|2021-02-24 12:10:00|1387.5|1386.5|1387.4|1386.4|1387.5|1386.5|1386.9|1385.9|101
1614168900000|2021-02-24 12:15:00|1387.3|1386.3|1388.4|1387.4|1388.4|1387.4|1387.1|1386.1|110
1614169200000|2021-02-24 12:20:00|1388.3|1387.3|1389|1388|1389|1388|1388.3|1387.3|27
1614169500000|2021-02-24 12:25:00|1389.5|1388.5|1389.9|1388.9|1390.1|1389.1|1389.2|1388.2|166
1614169800000|2021-02-24 12:30:00|1389.8|1388.8|1388.9|1387.9|1389.8|1388.8|1388.6|1387.6|91
1614170100000|2021-02-24 12:35:00|1389|1388|1389.2|1388.2|1389.5|1388.5|1388.6|1387.6|168
1614170400000|2021-02-24 12:40:00|1389|1388|1389.1|1388.1|1389.5|1388.5|1388.8|1387.8|31
1614170700000|2021-02-24 12:45:00|1389.3|1388.3|1390.8|1389.8|1390.9|1389.9|1389.3|1388.3|248
1614171000000|2021-02-24 12:50:00|1390.6|1389.6|1390.9|1389.9|1391|1390|1390.6|1389.6|141
1614171300000|2021-02-24 12:55:00|1390.7|1389.7|1389.8|1388.8|1391.2|1390.2|1389.7|1388.7|265
1614171600000|2021-02-24 13:00:00|1390|1389|1389.3|1388.3|1390.2|1389.2|1389.3|1388.3|292
1614171900000|2021-02-24 13:05:00|1389.2|1388.2|1388.8|1387.8|1389.8|1388.8|1388.8|1387.8|186
1614172200000|2021-02-24 13:10:00|1388.7|1387.7|1388.4|1387.4|1388.8|1387.8|1388|1387|438
1614172500000|2021-02-24 13:15:00|1388.3|1387.3|1385.6|1384.6|1388.5|1387.5|1385.4|1384.4|631
1614172800000|2021-02-24 13:20:00|1385.7|1384.7|1384.5|1383.5|1385.7|1384.7|1384.2|1383.2|648
1614173100000|2021-02-24 13:25:00|1384.7|1383.7|1384.7|1383.7|1386|1385|1384.7|1383.7|148
1614173400000|2021-02-24 13:30:00|1384.9|1383.9|1384.1|1383.1|1385|1384|1383.5|1382.5|232
1614173700000|2021-02-24 13:35:00|1383.9|1382.9|1384.2|1383.2|1384.7|1383.7|1383.6|1382.6|361
1614174000000|2021-02-24 13:40:00|1384.1|1383.1|1383.3|1382.3|1384.4|1383.4|1383|1382|468
1614174300000|2021-02-24 13:45:00|1383|1382|1378.7|1377.7|1383|1382|1378.6|1377.6|407
1614174600000|2021-02-24 13:50:00|1378.8|1377.8|1379.2|1378.2|1380.1|1379.1|1378.4|1377.4|919
1614174900000|2021-02-24 13:55:00|1379.3|1378.3|1378|1377|1379.5|1378.5|1376.7|1375.7|502
1614175200000|2021-02-24 14:00:00|1377.9|1376.9|1378.9|1377.9|1379.2|1378.2|1376.6|1375.6|642
1614175500000|2021-02-24 14:05:00|1378.8|1377.8|1379.2|1378.2|1379.3|1378.3|1377.8|1376.8|260
1614175800000|2021-02-24 14:10:00|1378.9|1377.9|1379.3|1378.3|1379.3|1378.3|1377.9|1376.9|278
1614176100000|2021-02-24 14:15:00|1379.2|1378.2|1377.2|1376.2|1379.2|1378.2|1377.2|1376.2|443
1614176400000|2021-02-24 14:20:00|1377.4|1376.4|1376.5|1375.5|1377.5|1376.5|1376|1375|646
1614176700000|2021-02-24 14:25:00|1376.3|1375.3|1376|1375|1376.9|1375.9|1375.1|1374.1|468
1614177000000|2021-02-24 14:30:00|1375.8|1375.3|1375.1|1374.6|1378.5|1378|1374.5|1374|4835
1614177300000|2021-02-24 14:35:00|1375|1374.5|1375|1374.5|1375.8|1375.3|1370.8|1370.3|3896
1614177600000|2021-02-24 14:40:00|1374.9|1374.4|1372.9|1372.4|1375.1|1374.6|1372.5|1372|3337
1614177900000|2021-02-24 14:45:00|1372.8|1372.3|1374.4|1373.9|1376.7|1376.2|1372.1|1371.6|3716
1614178200000|2021-02-24 14:50:00|1374.2|1373.7|1371.8|1371.3|1374.7|1374.2|1371.5|1371|2670
1614178500000|2021-02-24 14:55:00|1371.7|1371.2|1372.2|1371.7|1373.9|1373.4|1370.7|1370.2|2569
1614178800000|2021-02-24 15:00:00|1372.1|1371.6|1369.6|1369.1|1373.5|1373|1369.4|1368.9|2918
1614179100000|2021-02-24 15:05:00|1369.7|1369.2|1367.8|1367.3|1370.3|1369.8|1367.2|1366.7|2480
1614179400000|2021-02-24 15:10:00|1367.7|1367.2|1369.4|1368.9|1370.3|1369.8|1367|1366.5|1439
1614179700000|2021-02-24 15:15:00|1369.5|1369|1371.8|1371.3|1372|1371.5|1369.2|1368.7|1779
1614180000000|2021-02-24 15:20:00|1371.7|1371.2|1375.2|1374.7|1375.2|1374.7|1371.3|1370.8|1678
1614180300000|2021-02-24 15:25:00|1375|1374.5|1375|1374.5|1376.4|1375.9|1374.7|1374.2|1658
1614180600000|2021-02-24 15:30:00|1375.1|1374.6|1376|1375.5|1376.7|1376.2|1374.1|1373.6|1285
1614180900000|2021-02-24 15:35:00|1376.1|1375.6|1375.6|1375.1|1376.4|1375.9|1374|1373.5|1155
1614181200000|2021-02-24 15:40:00|1375.5|1375|1376.4|1375.9|1376.6|1376.1|1374.6|1374.1|1043
1614181500000|2021-02-24 15:45:00|1376.3|1375.8|1376.6|1376.1|1377|1376.5|1375.6|1375.1|1442
1614181800000|2021-02-24 15:50:00|1376.5|1376|1376.5|1376|1376.7|1376.2|1375.4|1374.9|765
1614182100000|2021-02-24 15:55:00|1376.6|1376.1|1378.5|1378|1378.9|1378.4|1376.5|1376|1214
1614182400000|2021-02-24 16:00:00|1378.6|1378.1|1379.4|1378.9|1379.6|1379.1|1378.4|1377.9|800
1614182700000|2021-02-24 16:05:00|1379.6|1379.1|1380.4|1379.9|1380.7|1380.2|1379.2|1378.7|1102
1614183000000|2021-02-24 16:10:00|1380.5|1380|1381.2|1380.7|1381.6|1381.1|1380.3|1379.8|536
1614183300000|2021-02-24 16:15:00|1381.4|1380.9|1381.8|1381.3|1382.1|1381.6|1381.3|1380.8|510
1614183600000|2021-02-24 16:20:00|1381.9|1381.4|1382.9|1382.4|1383|1382.5|1381.8|1381.3|895
1614183900000|2021-02-24 16:25:00|1382.7|1382.2|1382.1|1381.6|1384.1|1383.6|1382.1|1381.6|933
1614184200000|2021-02-24 16:30:00|1381.9|1381.4|1382.7|1382.2|1383|1382.5|1381.6|1381.1|927
1614184500000|2021-02-24 16:35:00|1382.8|1382.3|1382.4|1381.9|1383.3|1382.8|1382.2|1381.7|663
1614184800000|2021-02-24 16:40:00|1382.3|1381.8|1380.6|1380.1|1382.3|1381.8|1380.5|1380|415
1614185100000|2021-02-24 16:45:00|1380.8|1380.3|1382.9|1382.4|1382.9|1382.4|1380.5|1380|522
1614185400000|2021-02-24 16:50:00|1382.7|1382.2|1383.4|1382.9|1383.9|1383.4|1382.6|1382.1|706
1614185700000|2021-02-24 16:55:00|1383.3|1382.8|1383.4|1382.9|1383.7|1383.2|1382.9|1382.4|448
1614186000000|2021-02-24 17:00:00|1383.6|1383.1|1384.5|1384|1384.6|1384.1|1383.6|1383.1|364
1614186300000|2021-02-24 17:05:00|1384.6|1384.1|1385.1|1384.6|1385.1|1384.6|1384.1|1383.6|160
1614186600000|2021-02-24 17:10:00|1385.2|1384.7|1385.5|1385|1385.7|1385.2|1384.8|1384.3|330
1614186900000|2021-02-24 17:15:00|1385.4|1384.9|1385.3|1384.8|1385.6|1385.1|1384.9|1384.4|204
1614187200000|2021-02-24 17:20:00|1385.1|1384.6|1385.2|1384.7|1385.7|1385.2|1385|1384.5|251
1614187500000|2021-02-24 17:25:00|1385.1|1384.6|1385.9|1385.4|1386|1385.5|1384.8|1384.3|220
1614187800000|2021-02-24 17:30:00|1386|1385.5|1386.6|1386.1|1386.7|1386.2|1385.6|1385.1|241
1614188100000|2021-02-24 17:35:00|1386.5|1386|1386.3|1385.8|1386.6|1386.1|1386.1|1385.6|343
1614188400000|2021-02-24 17:40:00|1386.2|1385.7|1385.8|1385.3|1386.3|1385.8|1385.7|1385.2|241
1614188700000|2021-02-24 17:45:00|1385.9|1385.4|1385.4|1384.9|1386.1|1385.6|1385.2|1384.7|255
1614189000000|2021-02-24 17:50:00|1385.5|1385|1385.5|1385|1386.1|1385.6|1385.4|1384.9|275
1614189300000|2021-02-24 17:55:00|1385.4|1384.9|1384.8|1384.3|1385.5|1385|1384.7|1384.2|178
1614189600000|2021-02-24 18:00:00|1384.7|1384.2|1382.5|1382|1384.9|1384.4|1382.5|1382|268
1614189900000|2021-02-24 18:05:00|1382.4|1381.9|1383.6|1383.1|1383.6|1383.1|1382.2|1381.7|471
1614190200000|2021-02-24 18:10:00|1383.7|1383.2|1384|1383.5|1384.1|1383.6|1383.4|1382.9|188
1614190500000|2021-02-24 18:15:00|1383.9|1383.4|1383.4|1382.9|1384|1383.5|1383|1382.5|567
1614190800000|2021-02-24 18:20:00|1383.6|1383.1|1383.8|1383.3|1383.9|1383.4|1383|1382.5|207
1614191100000|2021-02-24 18:25:00|1384.1|1383.6|1385.1|1384.6|1385.2|1384.7|1384.1|1383.6|317
1614191400000|2021-02-24 18:30:00|1385.2|1384.7|1386|1385.5|1386|1385.5|1384.9|1384.4|653
1614191700000|2021-02-24 18:35:00|1385.9|1385.4|1386.2|1385.7|1386.5|1386|1385.9|1385.4|252
1614192000000|2021-02-24 18:40:00|1386.1|1385.6|1385.8|1385.3|1386.1|1385.6|1385.1|1384.6|655
1614192300000|2021-02-24 18:45:00|1385.7|1385.2|1385.1|1384.6|1385.8|1385.3|1385|1384.5|168
1614192600000|2021-02-24 18:50:00|1385.4|1384.9|1385.5|1385|1386|1385.5|1385.2|1384.7|388
1614192900000|2021-02-24 18:55:00|1385.6|1385.1|1385.9|1385.4|1385.9|1385.4|1385.5|1385|261
1614193200000|2021-02-24 19:00:00|1385.8|1385.3|1385.5|1385|1386.2|1385.7|1385.4|1384.9|455
1614193500000|2021-02-24 19:05:00|1385.4|1384.9|1384.8|1384.3|1385.5|1385|1384.4|1383.9|514
1614193800000|2021-02-24 19:10:00|1385|1384.5|1383.4|1382.9|1385.3|1384.8|1383.2|1382.7|439
1614194100000|2021-02-24 19:15:00|1383.5|1383|1384.1|1383.6|1384.2|1383.7|1383.4|1382.9|572
1614194400000|2021-02-24 19:20:00|1384.2|1383.7|1384.1|1383.6|1384.2|1383.7|1383.5|1383|355
1614194700000|2021-02-24 19:25:00|1384.2|1383.7|1384.1|1383.6|1384.3|1383.8|1384|1383.5|587
1614195000000|2021-02-24 19:30:00|1384.2|1383.7|1384|1383.5|1384.3|1383.8|1383.2|1382.7|1066
1614195300000|2021-02-24 19:35:00|1384.1|1383.6|1384.2|1383.7|1384.3|1383.8|1384|1383.5|664
1614195600000|2021-02-24 19:40:00|1384.3|1383.8|1385|1384.5|1385.2|1384.7|1384.3|1383.8|374
1614195900000|2021-02-24 19:45:00|1384.9|1384.4|1384.3|1383.8|1385|1384.5|1384.2|1383.7|384
1614196200000|2021-02-24 19:50:00|1384.4|1383.9|1385|1384.5|1385.2|1384.7|1384.3|1383.8|292
1614196500000|2021-02-24 19:55:00|1385.1|1384.6|1385.3|1384.8|1385.7|1385.2|1385|1384.5|301
1614196800000|2021-02-24 20:00:00|1385.4|1384.9|1385.9|1385.4|1386.1|1385.6|1385.2|1384.7|314
1614197100000|2021-02-24 20:05:00|1386.1|1385.6|1386.1|1385.6|1386.3|1385.8|1385.6|1385.1|387
1614197400000|2021-02-24 20:10:00|1386|1385.5|1386.9|1386.4|1386.9|1386.4|1385.9|1385.4|212
1614197700000|2021-02-24 20:15:00|1386.8|1386.3|1386.6|1386.1|1387.4|1386.9|1386.6|1386.1|302
1614198000000|2021-02-24 20:20:00|1386.5|1386|1387.6|1387.1|1387.7|1387.2|1386.4|1385.9|434
1614198300000|2021-02-24 20:25:00|1387.5|1387|1388.1|1387.6|1388.3|1387.8|1387.4|1386.9|374
1614198600000|2021-02-24 20:30:00|1388|1387.5|1389|1388.5|1389|1388.5|1387.9|1387.4|554
1614198900000|2021-02-24 20:35:00|1389.1|1388.6|1389.3|1388.8|1389.5|1389|1389|1388.5|749
1614199200000|2021-02-24 20:40:00|1389.4|1388.9|1388.3|1387.8|1389.4|1388.9|1388.3|1387.8|843
1614199500000|2021-02-24 20:45:00|1388.4|1387.9|1389.2|1388.7|1389.6|1389.1|1388.4|1387.9|814
1614199800000|2021-02-24 20:50:00|1389.4|1388.9|1390|1389.5|1390|1389.5|1388.8|1388.3|1490
1614200100000|2021-02-24 20:55:00|1389.9|1389.4|1389.9|1389.4|1390.7|1390.2|1389.1|1388.6|10902
1614200400000|2021-02-24 21:00:00|1390.1|1389.1|1390.3|1389.3|1390.8|1389.8|1389.7|1388.7|796
1614200700000|2021-02-24 21:05:00|1390.2|1389.2|1390.4|1389.4|1390.8|1389.8|1390|1389|171
1614201000000|2021-02-24 21:10:00|1390.3|1389.3|1390.8|1389.8|1391.2|1390.2|1390|1389|56
1614201900000|2021-02-24 21:25:00|1391.2|1390.2|1391.3|1390.3|1391.8|1390.8|1391|1390|147
1614202200000|2021-02-24 21:30:00|1391.6|1390.6|1391.8|1390.8|1391.8|1390.8|1391.3|1390.3|50
1614202500000|2021-02-24 21:35:00|||||||||2
1614202800000|2021-02-24 21:40:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1
1614203100000|2021-02-24 21:45:00|1391.8|1390.8|1391.8|1390.8|1391.8|1390.8|1391.8|1390.8|12
1614203700000|2021-02-24 21:55:00|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|2
1614204000000|2021-02-24 22:00:00|1391.9|1390.9|1392.2|1391.2|1392.2|1391.2|1391.9|1390.9|3
1614204900000|2021-02-24 22:15:00|||||||||2
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1392.8|1390.8|1393.5|1391.5|1392.7|1390.7|0
1614207900000|2021-02-24 23:05:00|1392.7|1390.7|1393.1|1391.1|1393.1|1391.1|1392.6|1390.6|0
1614208200000|2021-02-24 23:10:00|1393.2|1391.2|1393.5|1391.5|1393.7|1391.7|1393.1|1391.1|0
1614208500000|2021-02-24 23:15:00|1393.6|1391.6|1393.6|1391.6|1393.8|1391.8|1393.3|1391.3|0
1614208800000|2021-02-24 23:20:00|1393.7|1391.7|1394|1392|1394.1|1392.1|1393.6|1391.6|0
1614209100000|2021-02-24 23:25:00|1394.1|1392.1|1393.9|1391.9|1394.1|1392.1|1393.8|1391.8|0
1614209400000|2021-02-24 23:30:00|1394|1392|1395.5|1393.5|1395.7|1393.7|1394|1392|0
1614209700000|2021-02-24 23:35:00|1395.6|1393.6|1395.3|1393.3|1395.6|1393.6|1395.2|1393.2|0
1614210000000|2021-02-24 23:40:00|1395.4|1393.4|1395.8|1393.8|1395.8|1393.8|1395.1|1393.1|0
1614210300000|2021-02-24 23:45:00|1395.7|1393.7|1396.5|1394.5|1396.7|1394.7|1395.7|1393.7|0
1614210600000|2021-02-24 23:50:00|1396.4|1394.4|1396.5|1394.5|1396.6|1394.6|1396.3|1394.3|0
1614210900000|2021-02-24 23:55:00|1396.6|1394.6|1396.9|1394.9|1397.4|1395.4|1396.5|1394.5|0
1614211200000|2021-02-25 00:00:00|1396.8|1394.8|1396|1394|1397|1395|1396|1394|0
1614211500000|2021-02-25 00:05:00|1396.1|1394.1|1395.9|1393.9|1396.3|1394.3|1395.8|1393.8|0
1614211800000|2021-02-25 00:10:00|1396|1394|1393.7|1391.7|1396.1|1394.1|1393.6|1391.6|0
1614212100000|2021-02-25 00:15:00|1393.6|1391.6|1393.6|1391.6|1393.9|1391.9|1393.3|1391.3|0
1614212400000|2021-02-25 00:20:00|1393.5|1391.5|1394.2|1392.2|1394.4|1392.4|1393.4|1391.4|0
1614212700000|2021-02-25 00:25:00|1394.3|1392.3|1395|1393|1395.6|1393.6|1394.3|1392.3|0
1614213000000|2021-02-25 00:30:00|1395.1|1393.1|1395.1|1393.1|1395.4|1393.4|1394.7|1392.7|0
1614213300000|2021-02-25 00:35:00|1395.2|1393.2|1393.7|1391.7|1395.2|1393.2|1393.6|1391.6|0
1614213600000|2021-02-25 00:40:00|1393.6|1391.6|1394.1|1392.1|1394.5|1392.5|1393.6|1391.6|0
1614213900000|2021-02-25 00:45:00|1394.2|1392.2|1394.7|1392.7|1394.9|1392.9|1394.2|1392.2|0
1614214200000|2021-02-25 00:50:00|1394.6|1392.6|1394.6|1392.6|1394.9|1392.9|1394.5|1392.5|0
1614214500000|2021-02-25 00:55:00|1394.7|1392.7|1394.6|1392.6|1394.9|1392.9|1394.4|1392.4|0
1614214800000|2021-02-25 01:00:00|1391.7|1390.7|1392|1391|1395.4|1394.4|1391.7|1390.7|261
1614215100000|2021-02-25 01:05:00|1392.1|1391.1|1391.1|1390.1|1392.6|1391.6|1390.2|1389.2|208
1614215400000|2021-02-25 01:10:00|1391.3|1390.3|1393.9|1392.9|1393.9|1392.9|1391.1|1390.1|91
1614215700000|2021-02-25 01:15:00|1393.8|1392.8|1394.3|1393.3|1395.5|1394.5|1393.4|1392.4|41
1614216000000|2021-02-25 01:20:00|1394.8|1393.8|1395.3|1394.3|1395.3|1394.3|1394.8|1393.8|38
1614216300000|2021-02-25 01:25:00|1395.9|1394.9|1395.1|1394.1|1395.9|1394.9|1394.6|1393.6|39
1614216600000|2021-02-25 01:30:00|1394.9|1393.9|1394.8|1393.8|1396.1|1395.1|1393.3|1392.3|45
1614216900000|2021-02-25 01:35:00|1394.5|1393.5|1390.9|1389.9|1394.5|1393.5|1390.9|1389.9|4
1614217200000|2021-02-25 01:40:00|1390|1389|1391.4|1390.4|1391.4|1390.4|1389.6|1388.6|14
1614217500000|2021-02-25 01:45:00|1392.8|1391.8|1391.4|1390.4|1393.5|1392.5|1391.4|1390.4|6
1614217800000|2021-02-25 01:50:00|1390.5|1389.5|1388.5|1387.5|1390.5|1389.5|1388.5|1387.5|22
1614218100000|2021-02-25 01:55:00|1389.1|1388.1|1388.4|1387.4|1389.5|1388.5|1388.4|1387.4|16
1614218400000|2021-02-25 02:00:00|1388.3|1387.3|1391.4|1390.4|1391.4|1390.4|1388|1387|11
1614218700000|2021-02-25 02:05:00|1390.8|1389.8|1391.8|1390.8|1392.3|1391.3|1390.5|1389.5|16
1614219000000|2021-02-25 02:10:00|1392.2|1391.2|1394.3|1393.3|1394.3|1393.3|1392|1391|23
1614219300000|2021-02-25 02:15:00|1394.7|1393.7|1396.1|1395.1|1396.1|1395.1|1394.6|1393.6|41
1614219600000|2021-02-25 02:20:00|1396.7|1395.7|1397.5|1396.5|1397.6|1396.6|1396.7|1395.7|63
1614219900000|2021-02-25 02:25:00|1397.7|1396.7|1398.4|1397.4|1398.4|1397.4|1396.7|1395.7|16
1614220200000|2021-02-25 02:30:00|1398.2|1397.2|1398.7|1397.7|1398.7|1397.7|1397.5|1396.5|11
1614220500000|2021-02-25 02:35:00|1398.9|1397.9|1399.8|1398.8|1399.8|1398.8|1398.9|1397.9|64
1614220800000|2021-02-25 02:40:00|1400|1399|1399.7|1398.7|1400|1399|1398.9|1397.9|30
1614221100000|2021-02-25 02:45:00|1399.4|1398.4|1401|1400|1401.1|1400.1|1399.4|1398.4|83
1614221400000|2021-02-25 02:50:00|1400.9|1399.9|1399.6|1398.6|1400.9|1399.9|1399.6|1398.6|10
1614221700000|2021-02-25 02:55:00|1399.2|1398.2|1398.5|1397.5|1399.4|1398.4|1398.5|1397.5|21
1614222000000|2021-02-25 03:00:00|1398.4|1397.4|1397.4|1396.4|1398.6|1397.6|1397.4|1396.4|17
1614222300000|2021-02-25 03:05:00|1397.9|1396.9|1398.9|1397.9|1399.2|1398.2|1397.9|1396.9|8
1614222600000|2021-02-25 03:10:00|1398.8|1397.8|1398.9|1397.9|1398.9|1397.9|1398.8|1397.8|5
1614222900000|2021-02-25 03:15:00|1399.2|1398.2|1398.7|1397.7|1399.2|1398.2|1398.5|1397.5|9
1614223200000|2021-02-25 03:20:00|1398.4|1397.4|1398.3|1397.3|1398.4|1397.4|1397.8|1396.8|36
1614223500000|2021-02-25 03:25:00|1398.5|1397.5|1399.5|1398.5|1399.6|1398.6|1398.5|1397.5|7
1614223800000|2021-02-25 03:30:00|1399.9|1398.9|1400.2|1399.2|1400.2|1399.2|1399.9|1398.9|3
1614224400000|2021-02-25 03:40:00|1400.8|1399.8|1400.5|1399.5|1400.9|1399.9|1400.5|1399.5|18
1614224700000|2021-02-25 03:45:00|1400.6|1399.6|1400.3|1399.3|1401|1400|1400.3|1399.3|27
1614225000000|2021-02-25 03:50:00|1399.8|1398.8|1400.6|1399.6|1400.6|1399.6|1399.8|1398.8|9
1614225300000|2021-02-25 03:55:00|1401.1|1400.1|1401.4|1400.4|1401.4|1400.4|1400.9|1399.9|8
1614225600000|2021-02-25 04:00:00|1401.6|1400.6|1402.6|1401.6|1402.6|1401.6|1401.6|1400.6|138
1614225900000|2021-02-25 04:05:00|1402.8|1401.8|1403.3|1402.3|1403.3|1402.3|1402.8|1401.8|21
1614226200000|2021-02-25 04:10:00|1403.1|1402.1|1403.7|1402.7|1403.8|1402.8|1403|1402|36
1614226500000|2021-02-25 04:15:00|1403.8|1402.8|1404.1|1403.1|1404.2|1403.2|1403.7|1402.7|58
1614226800000|2021-02-25 04:20:00|1404|1403|1403.8|1402.8|1404.1|1403.1|1403.5|1402.5|48
1614227100000|2021-02-25 04:25:00|1404|1403|1403.5|1402.5|1404.1|1403.1|1403.5|1402.5|78
1614227400000|2021-02-25 04:30:00|1403.6|1402.6|1403.6|1402.6|1403.8|1402.8|1403.5|1402.5|22
1614227700000|2021-02-25 04:35:00|1403.2|1402.2|1403.6|1402.6|1403.6|1402.6|1403.2|1402.2|6
1614228000000|2021-02-25 04:40:00|1403.8|1402.8|1403.9|1402.9|1404|1403|1403.6|1402.6|52
1614228300000|2021-02-25 04:45:00|1403.8|1402.8|1404.2|1403.2|1404.7|1403.7|1403.6|1402.6|38
1614228600000|2021-02-25 04:50:00|1404.1|1403.1|1404.4|1403.4|1404.5|1403.5|1404|1403|18
1614228900000|2021-02-25 04:55:00|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1
1614229200000|2021-02-25 05:00:00|1403.6|1402.6|1405.2|1404.2|1406.3|1405.3|1403.6|1402.6|107
1614229500000|2021-02-25 05:05:00|1405.3|1404.3|1403.3|1402.3|1405.8|1404.8|1403.3|1402.3|124
1614229800000|2021-02-25 05:10:00|1403.1|1402.1|1403.1|1402.1|1403.1|1402.1|1403.1|1402.1|1
1614230100000|2021-02-25 05:15:00|1403.3|1402.3|1403.7|1402.7|1403.7|1402.7|1403.3|1402.3|4
1614230400000|2021-02-25 05:20:00|1404.4|1403.4|1405|1404|1405.1|1404.1|1404.4|1403.4|79
1614230700000|2021-02-25 05:25:00|1404.3|1403.3|1403.8|1402.8|1404.3|1403.3|1403.8|1402.8|2
1614231000000|2021-02-25 05:30:00|1404.1|1403.1|1404|1403|1404.1|1403.1|1404|1403|3
1614231300000|2021-02-25 05:35:00|1404.7|1403.7|1405.7|1404.7|1405.7|1404.7|1404.7|1403.7|9
1614231600000|2021-02-25 05:40:00|1405.8|1404.8|1406.2|1405.2|1406.2|1405.2|1405.5|1404.5|70
1614231900000|2021-02-25 05:45:00|1406.5|1405.5|1406.5|1405.5|1406.7|1405.7|1406.4|1405.4|12
1614232200000|2021-02-25 05:50:00|1406.2|1405.2|1404.7|1403.7|1406.2|1405.2|1404.7|1403.7|26
1614232500000|2021-02-25 05:55:00|1405.3|1404.3|1404|1403|1405.4|1404.4|1404|1403|13
1614232800000|2021-02-25 06:00:00|1404.7|1403.7|1403.3|1402.3|1404.7|1403.7|1403.3|1402.3|23
1614233100000|2021-02-25 06:05:00|1402.9|1401.9|1401.3|1400.3|1403.1|1402.1|1400.7|1399.7|53
1614233400000|2021-02-25 06:10:00|1401.4|1400.4|1401.1|1400.1|1401.7|1400.7|1400.8|1399.8|30
1614233700000|2021-02-25 06:15:00|1401.5|1400.5|1400.9|1399.9|1401.5|1400.5|1400.9|1399.9|30
1614234000000|2021-02-25 06:20:00|1402.7|1401.7|1402.6|1401.6|1402.7|1401.7|1402.6|1401.6|4
1614234300000|2021-02-25 06:25:00|1403.1|1402.1|1401.9|1400.9|1403.1|1402.1|1401.9|1400.9|12
1614234600000|2021-02-25 06:30:00|1402.5|1401.5|1402.6|1401.6|1403|1402|1402.2|1401.2|58
1614234900000|2021-02-25 06:35:00|1402.3|1401.3|1402.1|1401.1|1402.3|1401.3|1401.9|1400.9|55
1614235200000|2021-02-25 06:40:00|1401.8|1400.8|1400.6|1399.6|1401.8|1400.8|1400.4|1399.4|41
1614235500000|2021-02-25 06:45:00|1400.5|1399.5|1400|1399|1400.5|1399.5|1399.6|1398.6|7
1614235800000|2021-02-25 06:50:00|1399.9|1398.9|1401|1400|1401|1400|1399.7|1398.7|9
1614236100000|2021-02-25 06:55:00|1401.5|1400.5|1402.2|1401.2|1402.2|1401.2|1401.3|1400.3|40
1614236400000|2021-02-25 07:00:00|1401.7|1400.7|1400.8|1399.8|1401.8|1400.8|1400|1399|251
1614236700000|2021-02-25 07:05:00|1400.9|1399.9|1400.4|1399.4|1401.1|1400.1|1399.9|1398.9|67
1614237000000|2021-02-25 07:10:00|1400.5|1399.5|1400.1|1399.1|1400.6|1399.6|1399.8|1398.8|13
1614237300000|2021-02-25 07:15:00|1400.4|1399.4|1400.4|1399.4|1400.8|1399.8|1400.4|1399.4|12
1614237600000|2021-02-25 07:20:00|1401|1400|1400.9|1399.9|1401|1400|1400.9|1399.9|2
1614237900000|2021-02-25 07:25:00|1399.8|1398.8|1398.7|1397.7|1399.8|1398.8|1398.7|1397.7|30
1614238200000|2021-02-25 07:30:00|1398.9|1397.9|1398.8|1397.8|1398.9|1397.9|1398.5|1397.5|46
1614238500000|2021-02-25 07:35:00|1397.9|1396.9|1398.3|1397.3|1398.4|1397.4|1397.4|1396.4|43
1614238800000|2021-02-25 07:40:00|1398.8|1397.8|1399.4|1398.4|1399.8|1398.8|1398.8|1397.8|8
1614239100000|2021-02-25 07:45:00|1399.2|1398.2|1398.9|1397.9|1399.2|1398.2|1398.9|1397.9|3
1614239400000|2021-02-25 07:50:00|1399.2|1398.2|1398.2|1397.2|1399.2|1398.2|1397.7|1396.7|45
1614239700000|2021-02-25 07:55:00|1398.4|1397.4|1398.7|1397.7|1399|1398|1398|1397|92
1614240000000|2021-02-25 08:00:00|1398.8|1397.8|1400.2|1399.2|1400.6|1399.6|1398.7|1397.7|327
1614240300000|2021-02-25 08:05:00|1400.3|1399.3|1399.4|1398.4|1400.6|1399.6|1398.2|1397.2|352
1614240600000|2021-02-25 08:10:00|1399.2|1398.2|1398.6|1397.6|1399.5|1398.5|1397.6|1396.6|573
1614240900000|2021-02-25 08:15:00|1398.7|1397.7|1396.5|1395.5|1399.7|1398.7|1396.3|1395.3|236
1614241200000|2021-02-25 08:20:00|1396.4|1395.4|1397.5|1396.5|1397.8|1396.8|1395.6|1394.6|247
1614241500000|2021-02-25 08:25:00|1397.3|1396.3|1398.2|1397.2|1399|1398|1397.2|1396.2|176
1614241800000|2021-02-25 08:30:00|1398.1|1397.1|1396.2|1395.2|1398.1|1397.1|1396.2|1395.2|146
1614242100000|2021-02-25 08:35:00|1396.4|1395.4|1397.1|1396.1|1397.1|1396.1|1396|1395|204
1614242400000|2021-02-25 08:40:00|1396.9|1395.9|1396.9|1395.9|1398|1397|1396.7|1395.7|83
1614242700000|2021-02-25 08:45:00|1396.5|1395.5|1396.4|1395.4|1397.7|1396.7|1396.4|1395.4|78
1614243000000|2021-02-25 08:50:00|1396.6|1395.6|1397.7|1396.7|1397.8|1396.8|1396.3|1395.3|95
1614243300000|2021-02-25 08:55:00|1397.8|1396.8|1397.4|1396.4|1397.8|1396.8|1396.5|1395.5|123
1614243600000|2021-02-25 09:00:00|1397.2|1396.2|1395.5|1394.5|1397.2|1396.2|1395|1394|407
1614243900000|2021-02-25 09:05:00|1395.6|1394.6|1395.4|1394.4|1395.6|1394.6|1394.2|1393.2|359
1614244200000|2021-02-25 09:10:00|1395.5|1394.5|1397.4|1396.4|1397.5|1396.5|1395.4|1394.4|337
1614244500000|2021-02-25 09:15:00|1397.3|1396.3|1397.4|1396.4|1398.3|1397.3|1397.2|1396.2|601
1614244800000|2021-02-25 09:20:00|1397.6|1396.6|1396.1|1395.1|1397.8|1396.8|1395.8|1394.8|270
1614245100000|2021-02-25 09:25:00|1396.3|1395.3|1396.4|1395.4|1396.5|1395.5|1395.5|1394.5|229
1614245400000|2021-02-25 09:30:00|1396.6|1395.6|1396.1|1395.1|1397|1396|1395.7|1394.7|214
1614245700000|2021-02-25 09:35:00|1396.2|1395.2|1395.9|1394.9|1396.7|1395.7|1395.4|1394.4|65
1614246000000|2021-02-25 09:40:00|1395.7|1394.7|1395.8|1394.8|1396|1395|1395.3|1394.3|197
1614246300000|2021-02-25 09:45:00|1395.4|1394.4|1395.1|1394.1|1395.4|1394.4|1394.8|1393.8|61
1614246600000|2021-02-25 09:50:00|1395.5|1394.5|1394.6|1393.6|1395.7|1394.7|1394.6|1393.6|112
1614246900000|2021-02-25 09:55:00|1394.7|1393.7|1396.5|1395.5|1396.7|1395.7|1394.5|1393.5|141
1614247200000|2021-02-25 10:00:00|1396.6|1395.6|1396.1|1395.1|1396.7|1395.7|1396|1395|94
1614247500000|2021-02-25 10:05:00|1396|1395|1395.4|1394.4|1396.2|1395.2|1394.9|1393.9|68
1614247800000|2021-02-25 10:10:00|1395.5|1394.5|1396.2|1395.2|1396.2|1395.2|1395.4|1394.4|213
1614248100000|2021-02-25 10:15:00|1396|1395|1396.7|1395.7|1397|1396|1395.8|1394.8|213
1614248400000|2021-02-25 10:20:00|1396.5|1395.5|1396.8|1395.8|1397.1|1396.1|1396.5|1395.5|164
1614248700000|2021-02-25 10:25:00|1396.9|1395.9|1396.9|1395.9|1397.4|1396.4|1396.8|1395.8|52
1614249000000|2021-02-25 10:30:00|1396.2|1395.2|1397|1396|1397.2|1396.2|1396.2|1395.2|46
1614249300000|2021-02-25 10:35:00|1397.4|1396.4|1397.9|1396.9|1398.5|1397.5|1397.2|1396.2|137
1614249600000|2021-02-25 10:40:00|1398.2|1397.2|1397.8|1396.8|1398.4|1397.4|1397.5|1396.5|63
1614249900000|2021-02-25 10:45:00|1397.4|1396.4|1397.3|1396.3|1397.8|1396.8|1397.1|1396.1|84
1614250200000|2021-02-25 10:50:00|1397.6|1396.6|1397.9|1396.9|1398|1397|1397.5|1396.5|60
1614250500000|2021-02-25 10:55:00|1398|1397|1398.4|1397.4|1398.4|1397.4|1397.7|1396.7|66
1614250800000|2021-02-25 11:00:00|1398.5|1397.5|1398.4|1397.4|1399.1|1398.1|1398.4|1397.4|208
1614251100000|2021-02-25 11:05:00|1398.3|1397.3|1397.9|1396.9|1398.6|1397.6|1397.7|1396.7|64
1614251400000|2021-02-25 11:10:00|1397.7|1396.7|1397.4|1396.4|1397.9|1396.9|1397.3|1396.3|94
1614251700000|2021-02-25 11:15:00|1397.3|1396.3|1396.3|1395.3|1397.3|1396.3|1396.1|1395.1|138
1614252000000|2021-02-25 11:20:00|1396.4|1395.4|1395.1|1394.1|1396.7|1395.7|1394.1|1393.1|182
1614252300000|2021-02-25 11:25:00|1394.9|1393.9|1393.8|1392.8|1395.1|1394.1|1393.2|1392.2|384
1614252600000|2021-02-25 11:30:00|1393.7|1392.7|1393.5|1392.5|1393.8|1392.8|1393.1|1392.1|255
1614252900000|2021-02-25 11:35:00|1393.4|1392.4|1392.5|1391.5|1394|1393|1392.5|1391.5|115
1614253200000|2021-02-25 11:40:00|1392.2|1391.2|1392.3|1391.3|1392.8|1391.8|1391.4|1390.4|316
1614253500000|2021-02-25 11:45:00|1392.1|1391.1|1390.6|1389.6|1392.3|1391.3|1390.6|1389.6|365
1614253800000|2021-02-25 11:50:00|1390.7|1389.7|1391.5|1390.5|1392.1|1391.1|1390.7|1389.7|198
1614254100000|2021-02-25 11:55:00|1391.4|1390.4|1391.5|1390.5|1392|1391|1390.8|1389.8|198
1614254400000|2021-02-25 12:00:00|1391.6|1390.6|1391.9|1390.9|1392.2|1391.2|1391.3|1390.3|137
1614254700000|2021-02-25 12:05:00|1391.8|1390.8|1391|1390|1391.9|1390.9|1390.5|1389.5|173
1614255000000|2021-02-25 12:10:00|1390.7|1389.7|1391.5|1390.5|1391.6|1390.6|1390.7|1389.7|101
1614255300000|2021-02-25 12:15:00|1391.4|1390.4|1391.4|1390.4|1391.8|1390.8|1391|1390|37
1614255600000|2021-02-25 12:20:00|1391.7|1390.7|1392.4|1391.4|1392.6|1391.6|1391.3|1390.3|149
1614255900000|2021-02-25 12:25:00|1392.5|1391.5|1392.7|1391.7|1393.1|1392.1|1392.2|1391.2|101
1614256200000|2021-02-25 12:30:00|1392.6|1391.6|1392.2|1391.2|1392.7|1391.7|1392.2|1391.2|159
1614256500000|2021-02-25 12:35:00|1392|1391|1391.6|1390.6|1392|1391|1391.5|1390.5|48
1614256800000|2021-02-25 12:40:00|1392|1391|1390.3|1389.3|1392|1391|1390.3|1389.3|74
1614257100000|2021-02-25 12:45:00|1390.2|1389.2|1389.4|1388.4|1390.4|1389.4|1389.3|1388.3|157
1614257400000|2021-02-25 12:50:00|1389.3|1388.3|1389.6|1388.6|1389.7|1388.7|1389.1|1388.1|133
1614257700000|2021-02-25 12:55:00|1389.8|1388.8|1389.9|1388.9|1390.5|1389.5|1389.7|1388.7|141
1614258000000|2021-02-25 13:00:00|1390|1389|1389.5|1388.5|1390.1|1389.1|1389|1388|211
1614258300000|2021-02-25 13:05:00|1389.4|1388.4|1390|1389|1390.7|1389.7|1389.4|1388.4|193
1614258600000|2021-02-25 13:10:00|1389.6|1388.6|1388.5|1387.5|1389.9|1388.9|1388.5|1387.5|105
1614258900000|2021-02-25 13:15:00|1388.6|1387.6|1389.5|1388.5|1389.8|1388.8|1388.4|1387.4|146
1614259200000|2021-02-25 13:20:00|1389.2|1388.2|1389.7|1388.7|1389.9|1388.9|1388.8|1387.8|95
1614259500000|2021-02-25 13:25:00|1389.5|1388.5|1388.9|1387.9|1389.8|1388.8|1388.8|1387.8|248
1614259800000|2021-02-25 13:30:00|1389|1388|1390.3|1389.3|1390.3|1389.3|1388.3|1387.3|590
1614260100000|2021-02-25 13:35:00|1390.2|1389.2|1391.2|1390.2|1391.6|1390.6|1390.1|1389.1|336
1614260400000|2021-02-25 13:40:00|1391.1|1390.1|1391|1390|1391.5|1390.5|1390.6|1389.6|256
1614260700000|2021-02-25 13:45:00|1391.1|1390.1|1392.6|1391.6|1392.9|1391.9|1390.8|1389.8|662
1614261000000|2021-02-25 13:50:00|1392.5|1391.5|1391.3|1390.3|1392.5|1391.5|1391.2|1390.2|166
1614261300000|2021-02-25 13:55:00|1391.2|1390.2|1389.9|1388.9|1391.3|1390.3|1389.8|1388.8|354
1614261600000|2021-02-25 14:00:00|1389.8|1388.8|1390.2|1389.2|1390.2|1389.2|1389.1|1388.1|451
1614261900000|2021-02-25 14:05:00|1390.1|1389.1|1389|1388|1390.1|1389.1|1388.4|1387.4|811
1614262200000|2021-02-25 14:10:00|1389.1|1388.1|1388.4|1387.4|1389.1|1388.1|1388.3|1387.3|179
1614262500000|2021-02-25 14:15:00|1388.6|1387.6|1388.5|1387.5|1388.9|1387.9|1388.2|1387.2|300
1614262800000|2021-02-25 14:20:00|1388.4|1387.4|1388.4|1387.4|1388.5|1387.5|1388|1387|252
1614263100000|2021-02-25 14:25:00|1388.6|1387.6|1389.9|1388.9|1389.9|1388.9|1388.6|1387.6|585
1614263400000|2021-02-25 14:30:00|1389.6|1389.1|1390.7|1390.2|1390.7|1390.2|1388.3|1387.8|4882
1614263700000|2021-02-25 14:35:00|1390.8|1390.3|1393.3|1392.8|1393.6|1393.1|1390.8|1390.3|1833
1614264000000|2021-02-25 14:40:00|1393.2|1392.7|1392.7|1392.2|1393.5|1393|1392|1391.5|1358
1614264300000|2021-02-25 14:45:00|1392.6|1392.1|1391.6|1391.1|1393.3|1392.8|1391.5|1391|934
1614264600000|2021-02-25 14:50:00|1391.7|1391.2|1392.3|1391.8|1393.4|1392.9|1391.2|1390.7|1125
1614264900000|2021-02-25 14:55:00|1392.2|1391.7|1392.8|1392.3|1393.5|1393|1392|1391.5|962
1614265200000|2021-02-25 15:00:00|1392.7|1392.2|1390.3|1389.8|1392.7|1392.2|1390.3|1389.8|1380
1614265500000|2021-02-25 15:05:00|1390.4|1389.9|1389.1|1388.6|1390.4|1389.9|1387.2|1386.7|1394
1614265800000|2021-02-25 15:10:00|1389|1388.5|1387.1|1386.6|1389.6|1389.1|1386.1|1385.6|1411
1614266100000|2021-02-25 15:15:00|1387|1386.5|1388.6|1388.1|1388.9|1388.4|1386.5|1386|1092
1614266400000|2021-02-25 15:20:00|1388.8|1388.3|1389.6|1389.1|1391.6|1391.1|1388.8|1388.3|1066
1614266700000|2021-02-25 15:25:00|1389.7|1389.2|1387.2|1386.7|1389.8|1389.3|1386.4|1385.9|1355
1614267000000|2021-02-25 15:30:00|1387.1|1386.6|1386.1|1385.6|1387.4|1386.9|1385.8|1385.3|1243
1614267300000|2021-02-25 15:35:00|1385.9|1385.4|1384.9|1384.4|1386|1385.5|1384.1|1383.6|1008
1614267600000|2021-02-25 15:40:00|1384.8|1384.3|1385.3|1384.8|1386.1|1385.6|1383.7|1383.2|772
1614267900000|2021-02-25 15:45:00|1385.2|1384.7|1382.6|1382.1|1385.2|1384.7|1382.5|1382|1421
1614268200000|2021-02-25 15:50:00|1382.5|1382|1382.1|1381.6|1383.9|1383.4|1381.2|1380.7|1743
1614268500000|2021-02-25 15:55:00|1382|1381.5|1383.5|1383|1383.7|1383.2|1381.8|1381.3|1328
1614268800000|2021-02-25 16:00:00|1383.6|1383.1|1384.3|1383.8|1384.9|1384.4|1382.4|1381.9|979
1614269100000|2021-02-25 16:05:00|1384.2|1383.7|1385|1384.5|1385.1|1384.6|1382.6|1382.1|1293
1614269400000|2021-02-25 16:10:00|1385.1|1384.6|1384.2|1383.7|1385.3|1384.8|1383.8|1383.3|696
1614269700000|2021-02-25 16:15:00|1384.3|1383.8|1385.3|1384.8|1385.6|1385.1|1383.1|1382.6|856
1614270000000|2021-02-25 16:20:00|1385.4|1384.9|1384.8|1384.3|1386.8|1386.3|1383.9|1383.4|1246
1614270300000|2021-02-25 16:25:00|1384.7|1384.2|1384.3|1383.8|1385.5|1385|1383.9|1383.4|691
1614270600000|2021-02-25 16:30:00|1384.4|1383.9|1383|1382.5|1384.5|1384|1382.6|1382.1|1459
1614270900000|2021-02-25 16:35:00|1382.9|1382.4|1381.5|1381|1383|1382.5|1381|1380.5|987
1614271200000|2021-02-25 16:40:00|1381.3|1380.8|1380.2|1379.7|1381.5|1381|1379.8|1379.3|732
1614271500000|2021-02-25 16:45:00|1380.1|1379.6|1378.2|1377.7|1380.1|1379.6|1378.1|1377.6|577
1614271800000|2021-02-25 16:50:00|1378.1|1377.6|1379.7|1379.2|1380.2|1379.7|1377.1|1376.6|1177
1614272100000|2021-02-25 16:55:00|1379.6|1379.1|1378|1377.5|1380|1379.5|1377.6|1377.1|907
1614272400000|2021-02-25 17:00:00|1377.7|1377.2|1378.1|1377.6|1378.5|1378|1376.7|1376.2|1168
1614272700000|2021-02-25 17:05:00|1378.2|1377.7|1378.2|1377.7|1378.7|1378.2|1377|1376.5|571
1614273000000|2021-02-25 17:10:00|1378.3|1377.8|1378.6|1378.1|1379.4|1378.9|1376.1|1375.6|1437
1614273300000|2021-02-25 17:15:00|1378.5|1378|1377.9|1377.4|1379.3|1378.8|1377.8|1377.3|886
1614273600000|2021-02-25 17:20:00|1378|1377.5|1377.6|1377.1|1378.6|1378.1|1376.7|1376.2|802
1614273900000|2021-02-25 17:25:00|1377.7|1377.2|1375.7|1375.2|1377.7|1377.2|1375|1374.5|866
1614274200000|2021-02-25 17:30:00|1375.6|1375.1|1374.2|1373.7|1375.7|1375.2|1373.5|1373|1351
1614274500000|2021-02-25 17:35:00|1374.3|1373.8|1374.5|1374|1374.8|1374.3|1373|1372.5|989
1614274800000|2021-02-25 17:40:00|1374.8|1374.3|1374|1373.5|1374.8|1374.3|1373.1|1372.6|647
1614275100000|2021-02-25 17:45:00|1374.1|1373.6|1372.9|1372.4|1374.7|1374.2|1372.2|1371.7|729
1614275400000|2021-02-25 17:50:00|1372.8|1372.3|1369.5|1369|1373.1|1372.6|1369.5|1369|568
1614275700000|2021-02-25 17:55:00|1369.3|1368.8|1368.3|1367.8|1370.4|1369.9|1367.3|1366.8|1187
1614276000000|2021-02-25 18:00:00|1367.9|1367.4|1365.4|1364.9|1369.6|1369.1|1364.8|1364.3|2165
1614276300000|2021-02-25 18:05:00|1365.5|1365|1366.2|1365.7|1366.4|1365.9|1363|1362.5|2088
1614276600000|2021-02-25 18:10:00|1366.1|1365.6|1367.8|1367.3|1367.9|1367.4|1364.9|1364.4|819
1614276900000|2021-02-25 18:15:00|1367.6|1367.1|1368.3|1367.8|1368.3|1367.8|1365.6|1365.1|1314
1614277200000|2021-02-25 18:20:00|1368.4|1367.9|1369.1|1368.6|1369.5|1369|1367.8|1367.3|1600
1614277500000|2021-02-25 18:25:00|1369|1368.5|1367.2|1366.7|1369.1|1368.6|1366.8|1366.3|1287
1614277800000|2021-02-25 18:30:00|1367.1|1366.6|1364.9|1364.4|1368.1|1367.6|1364.5|1364|1379
1614278100000|2021-02-25 18:35:00|1364.7|1364.2|1365.7|1365.2|1365.8|1365.3|1363|1362.5|851
1614278400000|2021-02-25 18:40:00|1365.8|1365.3|1366.6|1366.1|1367.5|1367|1364.4|1363.9|683
1614278700000|2021-02-25 18:45:00|1366.5|1366|1367|1366.5|1367.1|1366.6|1365.2|1364.7|567
1614279000000|2021-02-25 18:50:00|1366.9|1366.4|1364.7|1364.2|1367|1366.5|1364.3|1363.8|378
1614279300000|2021-02-25 18:55:00|1364.6|1364.1|1365.6|1365.1|1365.9|1365.4|1363.6|1363.1|588
1614279600000|2021-02-25 19:00:00|1365.7|1365.2|1367.8|1367.3|1368.2|1367.7|1364.3|1363.8|805
1614279900000|2021-02-25 19:05:00|1367.9|1367.4|1370.3|1369.8|1370.3|1369.8|1367.7|1367.2|760
1614280200000|2021-02-25 19:10:00|1370.2|1369.7|1371.5|1371|1371.9|1371.4|1370|1369.5|557
1614280500000|2021-02-25 19:15:00|1371.6|1371.1|1373.2|1372.7|1373.2|1372.7|1371.4|1370.9|685
1614280800000|2021-02-25 19:20:00|1373.1|1372.6|1374.1|1373.6|1374.4|1373.9|1372.6|1372.1|816
1614281100000|2021-02-25 19:25:00|1374|1373.5|1373.4|1372.9|1374.1|1373.6|1373|1372.5|436
1614281400000|2021-02-25 19:30:00|1373.3|1372.8|1371.4|1370.9|1373.3|1372.8|1371.4|1370.9|519
1614281700000|2021-02-25 19:35:00|1371.6|1371.1|1369.5|1369|1371.6|1371.1|1369.4|1368.9|624
1614282000000|2021-02-25 19:40:00|1369.6|1369.1|1369.3|1368.8|1370.5|1370|1369.2|1368.7|506
1614282300000|2021-02-25 19:45:00|1369.2|1368.7|1369.1|1368.6|1370|1369.5|1368.4|1367.9|835
1614282600000|2021-02-25 19:50:00|1369.3|1368.8|1368.3|1367.8|1370|1369.5|1368.1|1367.6|549
1614282900000|2021-02-25 19:55:00|1368.4|1367.9|1367.9|1367.4|1369.1|1368.6|1367.7|1367.2|508
1614283200000|2021-02-25 20:00:00|1367.6|1367.1|1366.8|1366.3|1368.8|1368.3|1366.8|1366.3|504
1614283500000|2021-02-25 20:05:00|1367.2|1366.7|1364.9|1364.4|1367.3|1366.8|1364.4|1363.9|572
1614283800000|2021-02-25 20:10:00|1364.8|1364.3|1363.9|1363.4|1366.3|1365.8|1363.2|1362.7|1089
1614284100000|2021-02-25 20:15:00|1363.5|1363|1362.9|1362.4|1364.1|1363.6|1362.1|1361.6|967
1614284400000|2021-02-25 20:20:00|1362.8|1362.3|1360.6|1360.1|1363.7|1363.2|1360.3|1359.8|983
1614284700000|2021-02-25 20:25:00|1360.7|1360.2|1359.8|1359.3|1361.9|1361.4|1359.7|1359.2|1425
1614285000000|2021-02-25 20:30:00|1359.7|1359.2|1358.4|1357.9|1361.4|1360.9|1358.1|1357.6|2147
1614285300000|2021-02-25 20:35:00|1358.3|1357.8|1357.8|1357.3|1359|1358.5|1356.5|1356|1295
1614285600000|2021-02-25 20:40:00|1358|1357.5|1359.7|1359.2|1359.9|1359.4|1356.4|1355.9|1607
1614285900000|2021-02-25 20:45:00|1359.8|1359.3|1361.5|1361|1362.7|1362.2|1359.4|1358.9|2667
1614286200000|2021-02-25 20:50:00|1361.3|1360.8|1360.6|1360.1|1361.7|1361.2|1359.5|1359|3338
1614286500000|2021-02-25 20:55:00|1360.5|1360|1358.4|1357.9|1360.5|1360|1358.4|1357.9|7895
1614286800000|2021-02-25 21:00:00|1358.3|1357.8|1359.7|1358.7|1360.8|1359.8|1357.9|1356.9|945
1614287100000|2021-02-25 21:05:00|1359.9|1358.9|1359.6|1358.6|1360.8|1359.8|1359.4|1358.4|175
1614287400000|2021-02-25 21:10:00|1359.3|1358.3|1359.5|1358.5|1360.5|1359.5|1357.8|1356.8|203
1614287700000|2021-02-25 21:15:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.1|1359.1|25
1614288000000|2021-02-25 21:20:00|1360.4|1359.4|1359.6|1358.6|1360.4|1359.4|1359.2|1358.2|5
1614288300000|2021-02-25 21:25:00|1360.7|1359.7|1360.8|1359.8|1361.1|1360.1|1360.5|1359.5|28
1614288600000|2021-02-25 21:30:00|1359.9|1358.9|1360.2|1359.2|1360.2|1359.2|1359.9|1358.9|6
1614288900000|2021-02-25 21:35:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1
1614289200000|2021-02-25 21:40:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|5
1614289800000|2021-02-25 21:50:00|1359|1358|1358.8|1357.8|1359|1358|1358.8|1357.8|7
1614290100000|2021-02-25 21:55:00|1358.5|1357.5|1357.1|1356.1|1358.7|1357.7|1357.1|1356.1|31
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1360.1|1358.1|1360.6|1358.6|1355.2|1353.2|0
1614294300000|2021-02-25 23:05:00|1360.2|1358.2|1359.4|1357.4|1360.3|1358.3|1359|1357|0
1614294600000|2021-02-25 23:10:00|1359.5|1357.5|1359.2|1357.2|1361|1359|1359.1|1357.1|0
1614294900000|2021-02-25 23:15:00|1359.3|1357.3|1360.6|1358.6|1361.1|1359.1|1359.3|1357.3|0
1614295200000|2021-02-25 23:20:00|1360.7|1358.7|1357.3|1355.3|1360.7|1358.7|1356.7|1354.7|0
1614295500000|2021-02-25 23:25:00|1357.2|1355.2|1358.5|1356.5|1358.5|1356.5|1357.1|1355.1|0
1614295800000|2021-02-25 23:30:00|1358.4|1356.4|1359.3|1357.3|1359.8|1357.8|1357.5|1355.5|0
1614296100000|2021-02-25 23:35:00|1359.4|1357.4|1360.4|1358.4|1361.4|1359.4|1359.3|1357.3|0
1614296400000|2021-02-25 23:40:00|1360.5|1358.5|1359.9|1357.9|1361|1359|1359.2|1357.2|0
1614296700000|2021-02-25 23:45:00|1360.1|1358.1|1360.4|1358.4|1361.1|1359.1|1360.1|1358.1|0
1614297000000|2021-02-25 23:50:00|1360.5|1358.5|1358.1|1356.1|1360.8|1358.8|1357.8|1355.8|0
1614297300000|2021-02-25 23:55:00|1358|1356|1355.8|1353.8|1358.1|1356.1|1355.7|1353.7|0
1614297600000|2021-02-26 00:00:00|1355.7|1353.7|1356.9|1354.9|1357.7|1355.7|1355.3|1353.3|0
1614297900000|2021-02-26 00:05:00|1357|1355|1352.8|1350.8|1357.3|1355.3|1352.6|1350.6|0
1614298200000|2021-02-26 00:10:00|1352.7|1350.7|1353.7|1351.7|1354.2|1352.2|1351.6|1349.6|0
1614298500000|2021-02-26 00:15:00|1353.6|1351.6|1352.4|1350.4|1355.1|1353.1|1352.1|1350.1|0
1614298800000|2021-02-26 00:20:00|1352.3|1350.3|1351.5|1349.5|1353.5|1351.5|1351.4|1349.4|0
1614299100000|2021-02-26 00:25:00|1351.4|1349.4|1351.8|1349.8|1353|1351|1351.4|1349.4|0
1614299400000|2021-02-26 00:30:00|1351.9|1349.9|1352.1|1350.1|1352.8|1350.8|1351|1349|0
1614299700000|2021-02-26 00:35:00|1352.2|1350.2|1355.2|1353.2|1355.6|1353.6|1352|1350|0
1614300000000|2021-02-26 00:40:00|1355.1|1353.1|1354.8|1352.8|1355.9|1353.9|1354.4|1352.4|0
1614300300000|2021-02-26 00:45:00|1354.9|1352.9|1357.6|1355.6|1357.7|1355.7|1354.4|1352.4|0
1614300600000|2021-02-26 00:50:00|1357.5|1355.5|1355.8|1353.8|1357.6|1355.6|1355.5|1353.5|0
1614300900000|2021-02-26 00:55:00|1355.7|1353.7|1354|1352|1356.7|1354.7|1353.9|1351.9|0
1614301200000|2021-02-26 01:00:00|1358.6|1357.6|1356.5|1355.5|1358.6|1357.6|1353.2|1352.2|47
1614301500000|2021-02-26 01:05:00|1358.3|1357.3|1356.5|1355.5|1358.3|1357.3|1356.3|1355.3|57
1614301800000|2021-02-26 01:10:00|1356.1|1355.1|1354.8|1353.8|1356.7|1355.7|1354.3|1353.3|106
1614302100000|2021-02-26 01:15:00|1354.2|1353.2|1354.1|1353.1|1356|1355|1353.7|1352.7|28
1614302400000|2021-02-26 01:20:00|1353.2|1352.2|1350.6|1349.6|1354.3|1353.3|1350.6|1349.6|75
1614302700000|2021-02-26 01:25:00|1350.3|1349.3|1351.3|1350.3|1351.5|1350.5|1349.6|1348.6|60
1614303000000|2021-02-26 01:30:00|1351.5|1350.5|1348.5|1347.5|1351.5|1350.5|1347.5|1346.5|52
1614303300000|2021-02-26 01:35:00|1348.1|1347.1|1346.9|1345.9|1348.8|1347.8|1346.2|1345.2|50
1614303600000|2021-02-26 01:40:00|1347|1346|1347.1|1346.1|1349.1|1348.1|1345.9|1344.9|54
1614303900000|2021-02-26 01:45:00|1345.6|1344.6|1346.6|1345.6|1347.1|1346.1|1345.3|1344.3|24
1614304200000|2021-02-26 01:50:00|1347|1346|1350.7|1349.7|1350.7|1349.7|1347|1346|83
1614304500000|2021-02-26 01:55:00|1351.3|1350.3|1351.1|1350.1|1352.6|1351.6|1350.5|1349.5|36
1614304800000|2021-02-26 02:00:00|1351.8|1350.8|1352.5|1351.5|1354.1|1353.1|1351.5|1350.5|78
1614305100000|2021-02-26 02:05:00|1351.4|1350.4|1352.7|1351.7|1352.8|1351.8|1351.2|1350.2|14
1614305400000|2021-02-26 02:10:00|1352.8|1351.8|1354.1|1353.1|1354.4|1353.4|1352.3|1351.3|18
1614305700000|2021-02-26 02:15:00|1354.5|1353.5|1355.3|1354.3|1355.6|1354.6|1354.5|1353.5|63
1614306000000|2021-02-26 02:20:00|1355.8|1354.8|1357.9|1356.9|1357.9|1356.9|1355.4|1354.4|62
1614306300000|2021-02-26 02:25:00|1358.2|1357.2|1357.6|1356.6|1359.2|1358.2|1357.4|1356.4|101
1614306600000|2021-02-26 02:30:00|1357.7|1356.7|1356.6|1355.6|1358.2|1357.2|1356.5|1355.5|57
1614306900000|2021-02-26 02:35:00|1356.5|1355.5|1353.7|1352.7|1357.1|1356.1|1353.7|1352.7|62
1614307200000|2021-02-26 02:40:00|1354|1353|1354.7|1353.7|1355.7|1354.7|1353.1|1352.1|35
1614307500000|2021-02-26 02:45:00|1354.5|1353.5|1353.2|1352.2|1355|1354|1353.1|1352.1|136
1614307800000|2021-02-26 02:50:00|1352.9|1351.9|1352.7|1351.7|1354.9|1353.9|1352.7|1351.7|19
1614308100000|2021-02-26 02:55:00|1353.5|1352.5|1351.9|1350.9|1354.2|1353.2|1351.4|1350.4|19
1614308400000|2021-02-26 03:00:00|1351.5|1350.5|1352.2|1351.2|1352.2|1351.2|1350.7|1349.7|46
1614308700000|2021-02-26 03:05:00|1351.1|1350.1|1353|1352|1353.3|1352.3|1351.1|1350.1|34
1614309000000|2021-02-26 03:10:00|1353.2|1352.2|1350.9|1349.9|1354|1353|1350.9|1349.9|29
1614309300000|2021-02-26 03:15:00|1350.8|1349.8|1350.1|1349.1|1351.5|1350.5|1349.8|1348.8|35
1614309600000|2021-02-26 03:20:00|1349.7|1348.7|1349.1|1348.1|1349.7|1348.7|1348.9|1347.9|17
1614309900000|2021-02-26 03:25:00|1349.3|1348.3|1348.3|1347.3|1349.8|1348.8|1348.2|1347.2|11
1614310200000|2021-02-26 03:30:00|1348.4|1347.4|1347.7|1346.7|1348.5|1347.5|1347.2|1346.2|80
1614310500000|2021-02-26 03:35:00|1347.8|1346.8|1347.9|1346.9|1348.2|1347.2|1347.6|1346.6|36
1614310800000|2021-02-26 03:40:00|1347.3|1346.3|1348|1347|1348|1347|1346.8|1345.8|39
1614311100000|2021-02-26 03:45:00|1347.5|1346.5|1348|1347|1348.1|1347.1|1346.7|1345.7|13
1614311400000|2021-02-26 03:50:00|1347.8|1346.8|1347.6|1346.6|1348.4|1347.4|1347.6|1346.6|13
1614311700000|2021-02-26 03:55:00|1347.9|1346.9|1348.1|1347.1|1348.3|1347.3|1347.7|1346.7|11
1614312000000|2021-02-26 04:00:00|1348.3|1347.3|1349.5|1348.5|1350.1|1349.1|1348.3|1347.3|30
1614312300000|2021-02-26 04:05:00|1350|1349|1348.7|1347.7|1350|1349|1348.6|1347.6|15
1614312600000|2021-02-26 04:10:00|1348|1347|1347.1|1346.1|1348|1347|1346.7|1345.7|39
1614312900000|2021-02-26 04:15:00|1347|1346|1348.2|1347.2|1348.3|1347.3|1347|1346|17
1614313200000|2021-02-26 04:20:00|1347.7|1346.7|1347.2|1346.2|1347.7|1346.7|1346.7|1345.7|11
1614313500000|2021-02-26 04:25:00|1347|1346|1347.9|1346.9|1348.1|1347.1|1346.8|1345.8|21
1614313800000|2021-02-26 04:30:00|1347|1346|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|32
1614314100000|2021-02-26 04:35:00|1346.6|1345.6|1346.3|1345.3|1347.5|1346.5|1346.3|1345.3|35
1614314400000|2021-02-26 04:40:00|1346.4|1345.4|1345.9|1344.9|1346.4|1345.4|1345.4|1344.4|78
1614314700000|2021-02-26 04:45:00|1345.6|1344.6|1344.7|1343.7|1345.6|1344.6|1344.5|1343.5|51
1614315000000|2021-02-26 04:50:00|1344.5|1343.5|1344.3|1343.3|1345.2|1344.2|1344|1343|246
1614315300000|2021-02-26 04:55:00|1344.1|1343.1|1343.9|1342.9|1344.2|1343.2|1343.4|1342.4|62
1614315600000|2021-02-26 05:00:00|1344.1|1343.1|1345.5|1344.5|1346.9|1345.9|1343.1|1342.1|203
1614315900000|2021-02-26 05:05:00|1345.4|1344.4|1345.5|1344.5|1345.5|1344.5|1344.4|1343.4|67
1614316200000|2021-02-26 05:10:00|1345.1|1344.1|1343.9|1342.9|1345.3|1344.3|1343.4|1342.4|26
1614316500000|2021-02-26 05:15:00|1344|1343|1344|1343|1344|1343|1343.2|1342.2|23
1614316800000|2021-02-26 05:20:00|1343.5|1342.5|1343.8|1342.8|1343.8|1342.8|1342.9|1341.9|93
1614317100000|2021-02-26 05:25:00|1344.1|1343.1|1342.3|1341.3|1344.1|1343.1|1341.9|1340.9|32
1614317400000|2021-02-26 05:30:00|1342.1|1341.1|1339.3|1338.3|1342.1|1341.1|1339.1|1338.1|67
1614317700000|2021-02-26 05:35:00|1339.2|1338.2|1339.9|1338.9|1339.9|1338.9|1338.9|1337.9|56
1614318000000|2021-02-26 05:40:00|1340.1|1339.1|1342.7|1341.7|1342.7|1341.7|1339.7|1338.7|72
1614318300000|2021-02-26 05:45:00|1343|1342|1339.8|1338.8|1343|1342|1339.6|1338.6|73
1614318600000|2021-02-26 05:50:00|1339.7|1338.7|1338.9|1337.9|1340.2|1339.2|1338.7|1337.7|41
1614318900000|2021-02-26 05:55:00|1338.8|1337.8|1340|1339|1340.1|1339.1|1338.5|1337.5|44
1614319200000|2021-02-26 06:00:00|1339.5|1338.5|1343.7|1342.7|1343.7|1342.7|1339|1338|103
1614319500000|2021-02-26 06:05:00|1344|1343|1344.3|1343.3|1345.2|1344.2|1343.2|1342.2|103
1614319800000|2021-02-26 06:10:00|1344.8|1343.8|1344.8|1343.8|1345.6|1344.6|1344|1343|72
1614320100000|2021-02-26 06:15:00|1344.7|1343.7|1344.1|1343.1|1345|1344|1343.8|1342.8|40
1614320400000|2021-02-26 06:20:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1342.9|1341.9|113
1614320700000|2021-02-26 06:25:00|1343.9|1342.9|1345.4|1344.4|1345.5|1344.5|1343.7|1342.7|115
1614321000000|2021-02-26 06:30:00|1345.3|1344.3|1343.1|1342.1|1346.2|1345.2|1342.8|1341.8|115
1614321300000|2021-02-26 06:35:00|1343.4|1342.4|1340.7|1339.7|1343.4|1342.4|1340.5|1339.5|143
1614321600000|2021-02-26 06:40:00|1340.6|1339.6|1341.2|1340.2|1341.5|1340.5|1340.6|1339.6|107
1614321900000|2021-02-26 06:45:00|1341|1340|1341.7|1340.7|1341.7|1340.7|1339.9|1338.9|103
1614322200000|2021-02-26 06:50:00|1341.8|1340.8|1340.1|1339.1|1342.4|1341.4|1339.6|1338.6|196
1614322500000|2021-02-26 06:55:00|1340.3|1339.3|1339.4|1338.4|1341.8|1340.8|1339.4|1338.4|288
1614322800000|2021-02-26 07:00:00|1339.3|1338.3|1340.6|1339.6|1342.7|1341.7|1339.3|1338.3|196
1614323100000|2021-02-26 07:05:00|1340.3|1339.3|1339.1|1338.1|1340.7|1339.7|1338.7|1337.7|383
1614323400000|2021-02-26 07:10:00|1339.2|1338.2|1338.7|1337.7|1339.6|1338.6|1337.8|1336.8|240
1614323700000|2021-02-26 07:15:00|1338.3|1337.3|1339.3|1338.3|1339.5|1338.5|1337.2|1336.2|91
1614324000000|2021-02-26 07:20:00|1340|1339|1340.3|1339.3|1341.1|1340.1|1339.8|1338.8|100
1614324300000|2021-02-26 07:25:00|1340.6|1339.6|1343.5|1342.5|1343.6|1342.6|1340.5|1339.5|399
1614324600000|2021-02-26 07:30:00|1343.7|1342.7|1342.5|1341.5|1343.7|1342.7|1342.2|1341.2|465
1614324900000|2021-02-26 07:35:00|1342.4|1341.4|1341.3|1340.3|1342.5|1341.5|1340.7|1339.7|116
1614325200000|2021-02-26 07:40:00|1341.1|1340.1|1341.2|1340.2|1342.2|1341.2|1340.5|1339.5|190
1614325500000|2021-02-26 07:45:00|1341.4|1340.4|1340.5|1339.5|1341.7|1340.7|1340.2|1339.2|129
1614325800000|2021-02-26 07:50:00|1340.8|1339.8|1342.4|1341.4|1342.4|1341.4|1340.3|1339.3|444
1614326100000|2021-02-26 07:55:00|1342.3|1341.3|1341.3|1340.3|1343.8|1342.8|1341.3|1340.3|333
1614326400000|2021-02-26 08:00:00|1341.5|1340.5|1340.2|1339.2|1341.8|1340.8|1338.6|1337.6|892
1614326700000|2021-02-26 08:05:00|1340.1|1339.1|1341.4|1340.4|1343.6|1342.6|1339.2|1338.2|1144
1614327000000|2021-02-26 08:10:00|1341.5|1340.5|1343.2|1342.2|1343.9|1342.9|1341|1340|688
1614327300000|2021-02-26 08:15:00|1343|1342|1344|1343|1344|1343|1341.6|1340.6|607
1614327600000|2021-02-26 08:20:00|1343.9|1342.9|1344.5|1343.5|1345|1344|1343.6|1342.6|546
1614327900000|2021-02-26 08:25:00|1344.4|1343.4|1345.4|1344.4|1345.8|1344.8|1344.3|1343.3|798
1614328200000|2021-02-26 08:30:00|1345.5|1344.5|1346.6|1345.6|1346.9|1345.9|1345.1|1344.1|400
1614328500000|2021-02-26 08:35:00|1346.8|1345.8|1347.8|1346.8|1348.4|1347.4|1346.4|1345.4|402
1614328800000|2021-02-26 08:40:00|1347.9|1346.9|1349.5|1348.5|1349.5|1348.5|1346.9|1345.9|691
1614329100000|2021-02-26 08:45:00|1349.6|1348.6|1348.4|1347.4|1350|1349|1347.9|1346.9|363
1614329400000|2021-02-26 08:50:00|1348.2|1347.2|1347.8|1346.8|1349.1|1348.1|1347.8|1346.8|247
1614329700000|2021-02-26 08:55:00|1348|1347|1348.3|1347.3|1348.8|1347.8|1347.2|1346.2|265
1614330000000|2021-02-26 09:00:00|1348.2|1347.2|1345.7|1344.7|1348.3|1347.3|1345.6|1344.6|471
1614330300000|2021-02-26 09:05:00|1345.9|1344.9|1347.1|1346.1|1347.4|1346.4|1345.9|1344.9|340
1614330600000|2021-02-26 09:10:00|1347|1346|1347.9|1346.9|1347.9|1346.9|1346.6|1345.6|705
1614330900000|2021-02-26 09:15:00|1347.7|1346.7|1348.2|1347.2|1348.9|1347.9|1346.8|1345.8|931
1614331200000|2021-02-26 09:20:00|1348.1|1347.1|1346.8|1345.8|1348.1|1347.1|1345.9|1344.9|276
1614331500000|2021-02-26 09:25:00|1346.9|1345.9|1345.6|1344.6|1347.1|1346.1|1345.5|1344.5|198
1614331800000|2021-02-26 09:30:00|1345.7|1344.7|1344|1343|1345.7|1344.7|1343.5|1342.5|444
1614332100000|2021-02-26 09:35:00|1343.8|1342.8|1344.3|1343.3|1344.9|1343.9|1343.8|1342.8|368
1614332400000|2021-02-26 09:40:00|1344.2|1343.2|1344.8|1343.8|1344.9|1343.9|1343.2|1342.2|275
1614332700000|2021-02-26 09:45:00|1344.9|1343.9|1343.5|1342.5|1345.4|1344.4|1343.3|1342.3|140
1614333000000|2021-02-26 09:50:00|1343.6|1342.6|1341.7|1340.7|1343.7|1342.7|1340.8|1339.8|307
1614333300000|2021-02-26 09:55:00|1341.6|1340.6|1343.1|1342.1|1343.9|1342.9|1341.6|1340.6|554
1614333600000|2021-02-26 10:00:00|1342.9|1341.9|1342.1|1341.1|1343.4|1342.4|1341.5|1340.5|146
1614333900000|2021-02-26 10:05:00|1341.9|1340.9|1340.7|1339.7|1341.9|1340.9|1340.3|1339.3|65
1614334200000|2021-02-26 10:10:00|1340.4|1339.4|1341.3|1340.3|1342|1341|1340.4|1339.4|168
1614334500000|2021-02-26 10:15:00|1341.6|1340.6|1341.8|1340.8|1342.1|1341.1|1340.8|1339.8|380
1614334800000|2021-02-26 10:20:00|1341.9|1340.9|1341.4|1340.4|1341.9|1340.9|1340.5|1339.5|52
1614335100000|2021-02-26 10:25:00|1341.7|1340.7|1341.2|1340.2|1341.7|1340.7|1340.2|1339.2|45
1614335400000|2021-02-26 10:30:00|1341.4|1340.4|1341.4|1340.4|1342.3|1341.3|1340.3|1339.3|332
1614335700000|2021-02-26 10:35:00|1341.3|1340.3|1342.3|1341.3|1342.7|1341.7|1341.3|1340.3|256
1614336000000|2021-02-26 10:40:00|1342.4|1341.4|1341.3|1340.3|1342.5|1341.5|1341|1340|229
1614336300000|2021-02-26 10:45:00|1341.4|1340.4|1340.5|1339.5|1341.7|1340.7|1340.3|1339.3|308
1614336600000|2021-02-26 10:50:00|1340.4|1339.4|1338.2|1337.2|1340.8|1339.8|1338|1337|593
1614336900000|2021-02-26 10:55:00|1338.4|1337.4|1335.9|1334.9|1338.6|1337.6|1335.9|1334.9|751
1614337200000|2021-02-26 11:00:00|1335.7|1334.7|1339|1338|1339|1338|1335.6|1334.6|458
1614337500000|2021-02-26 11:05:00|1339.1|1338.1|1338.3|1337.3|1339.9|1338.9|1338.2|1337.2|657
1614337800000|2021-02-26 11:10:00|1338.4|1337.4|1337|1336|1338.4|1337.4|1336.7|1335.7|321
1614338100000|2021-02-26 11:15:00|1336.7|1335.7|1335.1|1334.1|1337.7|1336.7|1334.7|1333.7|1164
1614338400000|2021-02-26 11:20:00|1335|1334|1334|1333|1335|1334|1333.5|1332.5|912
1614338700000|2021-02-26 11:25:00|1334.2|1333.2|1333.9|1332.9|1334.2|1333.2|1332.8|1331.8|352
1614339000000|2021-02-26 11:30:00|1333.8|1332.8|1330.9|1329.9|1334.5|1333.5|1330.7|1329.7|600
1614339300000|2021-02-26 11:35:00|1331|1330|1330.9|1329.9|1331.9|1330.9|1330.5|1329.5|413
1614339600000|2021-02-26 11:40:00|1330.7|1329.7|1329.2|1328.2|1330.8|1329.8|1329.2|1328.2|238
1614339900000|2021-02-26 11:45:00|1329.3|1328.3|1330.2|1329.2|1330.2|1329.2|1327.7|1326.7|308
1614340200000|2021-02-26 11:50:00|1330.3|1329.3|1330.5|1329.5|1332.5|1331.5|1329.7|1328.7|654
1614340500000|2021-02-26 11:55:00|1330.3|1329.3|1331.8|1330.8|1332.3|1331.3|1329.5|1328.5|1256
1614340800000|2021-02-26 12:00:00|1331.7|1330.7|1336.8|1335.8|1336.9|1335.9|1331.4|1330.4|786
1614341100000|2021-02-26 12:05:00|1336.6|1335.6|1334.8|1333.8|1337.4|1336.4|1334.6|1333.6|993
1614341400000|2021-02-26 12:10:00|1334.7|1333.7|1333|1332|1334.7|1333.7|1332.7|1331.7|552
1614341700000|2021-02-26 12:15:00|1333.1|1332.1|1336.1|1335.1|1336.4|1335.4|1333.1|1332.1|497
1614342000000|2021-02-26 12:20:00|1336|1335|1337.3|1336.3|1337.3|1336.3|1334.6|1333.6|293
1614342300000|2021-02-26 12:25:00|1337.2|1336.2|1336.9|1335.9|1337.7|1336.7|1336.5|1335.5|551
1614342600000|2021-02-26 12:30:00|1337|1336|1339.2|1338.2|1339.6|1338.6|1336.6|1335.6|707
1614342900000|2021-02-26 12:35:00|1339.3|1338.3|1340.1|1339.1|1340.4|1339.4|1338.1|1337.1|343
1614343200000|2021-02-26 12:40:00|1340.2|1339.2|1340.2|1339.2|1340.9|1339.9|1339.5|1338.5|672
1614343500000|2021-02-26 12:45:00|1340.1|1339.1|1339.1|1338.1|1340.6|1339.6|1339.1|1338.1|255
1614343800000|2021-02-26 12:50:00|1339.4|1338.4|1338.2|1337.2|1340.2|1339.2|1338.1|1337.1|334
1614344100000|2021-02-26 12:55:00|1338.4|1337.4|1336.8|1335.8|1338.6|1337.6|1336.7|1335.7|707
1614344400000|2021-02-26 13:00:00|1336.9|1335.9|1336.9|1335.9|1337.2|1336.2|1335.6|1334.6|400
1614344700000|2021-02-26 13:05:00|1337|1336|1336.9|1335.9|1337.8|1336.8|1336.4|1335.4|582
1614345000000|2021-02-26 13:10:00|1336.8|1335.8|1339.4|1338.4|1339.6|1338.6|1336.1|1335.1|400
1614345300000|2021-02-26 13:15:00|1339.6|1338.6|1339.2|1338.2|1340.3|1339.3|1338.1|1337.1|495
1614345600000|2021-02-26 13:20:00|1339.1|1338.1|1339.3|1338.3|1339.9|1338.9|1338.1|1337.1|309
1614345900000|2021-02-26 13:25:00|1339.5|1338.5|1339.4|1338.4|1339.7|1338.7|1338.5|1337.5|337
1614346200000|2021-02-26 13:30:00|1339.3|1338.3|1342.8|1341.8|1343.3|1342.3|1339.2|1338.2|819
1614346500000|2021-02-26 13:35:00|1342.4|1341.4|1344.4|1343.4|1344.7|1343.7|1342.1|1341.1|296
1614346800000|2021-02-26 13:40:00|1344.3|1343.3|1346.3|1345.3|1346.3|1345.3|1344.2|1343.2|456
1614347100000|2021-02-26 13:45:00|1346.5|1345.5|1345.7|1344.7|1346.8|1345.8|1345.1|1344.1|674
1614347400000|2021-02-26 13:50:00|1345.6|1344.6|1345.8|1344.8|1346.4|1345.4|1344.3|1343.3|461
1614347700000|2021-02-26 13:55:00|1345.7|1344.7|1347.7|1346.7|1347.9|1346.9|1344.8|1343.8|529
1614348000000|2021-02-26 14:00:00|1347.9|1346.9|1348.8|1347.8|1349|1348|1347.8|1346.8|420
1614348300000|2021-02-26 14:05:00|1349|1348|1346.9|1345.9|1349|1348|1346.6|1345.6|653
1614348600000|2021-02-26 14:10:00|1346.8|1345.8|1347.4|1346.4|1348.3|1347.3|1346.8|1345.8|683
1614348900000|2021-02-26 14:15:00|1347.3|1346.3|1346.4|1345.4|1347.3|1346.3|1346.1|1345.1|571
1614349200000|2021-02-26 14:20:00|1346.6|1345.6|1348.3|1347.3|1348.4|1347.4|1346.2|1345.2|323
1614349500000|2021-02-26 14:25:00|1348.1|1347.1|1350|1349|1350|1349|1347.9|1346.9|737
1614349800000|2021-02-26 14:30:00|1349.8|1349.3|1347.6|1347.1|1350.2|1349.7|1346.4|1345.9|6303
1614350100000|2021-02-26 14:35:00|1347.5|1347|1348.8|1348.3|1349|1348.5|1345.8|1345.3|3473
1614350400000|2021-02-26 14:40:00|1348.9|1348.4|1347.7|1347.2|1350.3|1349.8|1346.1|1345.6|3109
1614350700000|2021-02-26 14:45:00|1347.8|1347.3|1345.1|1344.6|1349.5|1349|1344.6|1344.1|5481
1614351000000|2021-02-26 14:50:00|1344.9|1344.4|1341.6|1341.1|1345.4|1344.9|1341.3|1340.8|2693
1614351300000|2021-02-26 14:55:00|1341.5|1341|1338.9|1338.4|1341.6|1341.1|1338.9|1338.4|2338
1614351600000|2021-02-26 15:00:00|1339|1338.5|1339.8|1339.3|1340.3|1339.8|1336.1|1335.6|4193
1614351900000|2021-02-26 15:05:00|1339.6|1339.1|1334.3|1333.8|1340.3|1339.8|1334.1|1333.6|1872
1614352200000|2021-02-26 15:10:00|1334.2|1333.7|1335.9|1335.4|1337|1336.5|1333.4|1332.9|2417
1614352500000|2021-02-26 15:15:00|1335.8|1335.3|1337.2|1336.7|1338.7|1338.2|1334|1333.5|2979
1614352800000|2021-02-26 15:20:00|1337.3|1336.8|1335.8|1335.3|1337.7|1337.2|1334.5|1334|2898
1614353100000|2021-02-26 15:25:00|1336|1335.5|1331.7|1331.2|1338.5|1338|1331.1|1330.6|3086
1614353400000|2021-02-26 15:30:00|1331.8|1331.3|1332.4|1331.9|1334.5|1334|1331.5|1331|2141
1614353700000|2021-02-26 15:35:00|1332.5|1332|1338.5|1338|1339.2|1338.7|1331.2|1330.7|3110
1614354000000|2021-02-26 15:40:00|1338.4|1337.9|1339.4|1338.9|1340.4|1339.9|1337.1|1336.6|4094
1614354300000|2021-02-26 15:45:00|1339.3|1338.8|1341.9|1341.4|1342.3|1341.8|1338.6|1338.1|2690
1614354600000|2021-02-26 15:50:00|1341.8|1341.3|1342|1341.5|1343.2|1342.7|1339.9|1339.4|1826
1614354900000|2021-02-26 15:55:00|1342.1|1341.6|1341.6|1341.1|1343.1|1342.6|1340.5|1340|1654
1614355200000|2021-02-26 16:00:00|1341.8|1341.3|1344.6|1344.1|1345.3|1344.8|1341.3|1340.8|2061
1614355500000|2021-02-26 16:05:00|1344.7|1344.2|1344.1|1343.6|1345.8|1345.3|1343.7|1343.2|1582
1614355800000|2021-02-26 16:10:00|1344.2|1343.7|1341.9|1341.4|1344.7|1344.2|1340.9|1340.4|946
1614356100000|2021-02-26 16:15:00|1342.1|1341.6|1340.4|1339.9|1343.6|1343.1|1339.9|1339.4|1288
1614356400000|2021-02-26 16:20:00|1340.7|1340.2|1339.2|1338.7|1340.7|1340.2|1338.2|1337.7|1625
1614356700000|2021-02-26 16:25:00|1339.3|1338.8|1339.6|1339.1|1341.3|1340.8|1338.9|1338.4|3033
1614357000000|2021-02-26 16:30:00|1339.5|1339|1343.2|1342.7|1343.9|1343.4|1339.1|1338.6|2430
1614357300000|2021-02-26 16:35:00|1343.1|1342.6|1344.9|1344.4|1345.5|1345|1343.1|1342.6|1942
1614357600000|2021-02-26 16:40:00|1345|1344.5|1344.4|1343.9|1346.4|1345.9|1344.1|1343.6|1099
1614357900000|2021-02-26 16:45:00|1344.3|1343.8|1344.3|1343.8|1344.7|1344.2|1342.1|1341.6|919
1614358200000|2021-02-26 16:50:00|1344.1|1343.6|1342.5|1342|1344.4|1343.9|1341.9|1341.4|2450
1614358500000|2021-02-26 16:55:00|1342.4|1341.9|1342.9|1342.4|1342.9|1342.4|1341.5|1341|2625
1614358800000|2021-02-26 17:00:00|1343.2|1342.7|1342.9|1342.4|1343.7|1343.2|1342|1341.5|875
1614359100000|2021-02-26 17:05:00|1342.4|1341.9|1345|1344.5|1345.1|1344.6|1340.6|1340.1|1264
1614359400000|2021-02-26 17:10:00|1345.1|1344.6|1347.6|1347.1|1348.7|1348.2|1344.6|1344.1|3382
1614359700000|2021-02-26 17:15:00|1347.5|1347|1346.5|1346|1348.4|1347.9|1346.3|1345.8|1768
1614360000000|2021-02-26 17:20:00|1346.4|1345.9|1344.8|1344.3|1346.7|1346.2|1344.5|1344|1455
1614360300000|2021-02-26 17:25:00|1344.9|1344.4|1343.5|1343|1345.2|1344.7|1343|1342.5|1650
1614360600000|2021-02-26 17:30:00|1343.6|1343.1|1344.4|1343.9|1345.4|1344.9|1343.6|1343.1|791
1614360900000|2021-02-26 17:35:00|1344.5|1344|1343.4|1342.9|1345.4|1344.9|1343|1342.5|1302
1614361200000|2021-02-26 17:40:00|1343.5|1343|1343.5|1343|1344.1|1343.6|1342.9|1342.4|885
1614361500000|2021-02-26 17:45:00|1343.6|1343.1|1342.6|1342.1|1343.8|1343.3|1342.4|1341.9|942
1614361800000|2021-02-26 17:50:00|1342.4|1341.9|1344.1|1343.6|1345.1|1344.6|1341.9|1341.4|662
1614362100000|2021-02-26 17:55:00|1344|1343.5|1342.1|1341.6|1344.2|1343.7|1341.5|1341|546
1614362400000|2021-02-26 18:00:00|1342.3|1341.8|1339.8|1339.3|1342.4|1341.9|1338.6|1338.1|648
1614362700000|2021-02-26 18:05:00|1339.7|1339.2|1342.6|1342.1|1342.7|1342.2|1339.2|1338.7|602
1614363000000|2021-02-26 18:10:00|1342.4|1341.9|1342|1341.5|1342.9|1342.4|1341.4|1340.9|535
1614363300000|2021-02-26 18:15:00|1342.2|1341.7|1344.1|1343.6|1344.4|1343.9|1341.3|1340.8|848
1614363600000|2021-02-26 18:20:00|1344.2|1343.7|1345.4|1344.9|1345.8|1345.3|1344.2|1343.7|1204
1614363900000|2021-02-26 18:25:00|1345.5|1345|1346.3|1345.8|1346.6|1346.1|1345.5|1345|759
1614364200000|2021-02-26 18:30:00|1346.5|1346|1344.8|1344.3|1346.6|1346.1|1343.9|1343.4|390
1614364500000|2021-02-26 18:35:00|1344.7|1344.2|1343.2|1342.7|1345|1344.5|1343|1342.5|546
1614364800000|2021-02-26 18:40:00|1343.1|1342.6|1344.4|1343.9|1344.6|1344.1|1342.8|1342.3|656
1614365100000|2021-02-26 18:45:00|1344.3|1343.8|1342.5|1342|1345.6|1345.1|1340.8|1340.3|731
1614365400000|2021-02-26 18:50:00|1342.6|1342.1|1341.4|1340.9|1342.6|1342.1|1340.9|1340.4|612
1614365700000|2021-02-26 18:55:00|1341.3|1340.8|1342.6|1342.1|1343.7|1343.2|1340.9|1340.4|1514
1614366000000|2021-02-26 19:00:00|1342.5|1342|1340.7|1340.2|1343.6|1343.1|1340.6|1340.1|967
1614366300000|2021-02-26 19:05:00|1340.8|1340.3|1340.1|1339.6|1341.5|1341|1339.6|1339.1|918
1614366600000|2021-02-26 19:10:00|1340|1339.5|1340.6|1340.1|1341.3|1340.8|1339.6|1339.1|865
1614366900000|2021-02-26 19:15:00|1340.5|1340|1338.6|1338.1|1341.7|1341.2|1338.5|1338|773
1614367200000|2021-02-26 19:20:00|1338.7|1338.2|1339.6|1339.1|1340.6|1340.1|1338.4|1337.9|731
1614367500000|2021-02-26 19:25:00|1339.5|1339|1340.5|1340|1341.1|1340.6|1339.5|1339|428
1614367800000|2021-02-26 19:30:00|1340.6|1340.1|1342.5|1342|1342.5|1342|1339.6|1339.1|845
1614368100000|2021-02-26 19:35:00|1342.4|1341.9|1342.4|1341.9|1342.9|1342.4|1341.6|1341.1|657
1614368400000|2021-02-26 19:40:00|1342.3|1341.8|1341.2|1340.7|1342.7|1342.2|1340.3|1339.8|947
1614368700000|2021-02-26 19:45:00|1341.3|1340.8|1343.7|1343.2|1343.8|1343.3|1341.2|1340.7|827
1614369000000|2021-02-26 19:50:00|1343.6|1343.1|1343.2|1342.7|1343.9|1343.4|1342.6|1342.1|826
1614369300000|2021-02-26 19:55:00|1343|1342.5|1342.6|1342.1|1343.9|1343.4|1342.1|1341.6|998
1614369600000|2021-02-26 20:00:00|1342.7|1342.2|1344.1|1343.6|1344.2|1343.7|1342.7|1342.2|826
1614369900000|2021-02-26 20:05:00|1344|1343.5|1344.7|1344.2|1344.8|1344.3|1343.4|1342.9|1083
1614370200000|2021-02-26 20:10:00|1344.8|1344.3|1343.8|1343.3|1345.1|1344.6|1343.7|1343.2|1088
1614370500000|2021-02-26 20:15:00|1343.9|1343.4|1345.5|1345|1345.8|1345.3|1343.9|1343.4|1273
1614370800000|2021-02-26 20:20:00|1345.4|1344.9|1343.7|1343.2|1345.7|1345.2|1343.4|1342.9|1627
1614371100000|2021-02-26 20:25:00|1343.8|1343.3|1341.3|1340.8|1343.8|1343.3|1341.1|1340.6|3195
1614371400000|2021-02-26 20:30:00|1341.2|1340.7|1341.9|1341.4|1342.2|1341.7|1340.9|1340.4|1299
1614371700000|2021-02-26 20:35:00|1341.8|1341.3|1343.5|1343|1343.8|1343.3|1341.6|1341.1|1340
1614372000000|2021-02-26 20:40:00|1343.2|1342.7|1345.6|1345.1|1346.2|1345.7|1342.8|1342.3|1554
1614372300000|2021-02-26 20:45:00|1345.8|1345.3|1348|1347.5|1348.4|1347.9|1345.7|1345.2|2086
1614372600000|2021-02-26 20:50:00|1347.5|1347|1343.2|1342.7|1347.5|1347|1343.2|1342.7|2789
1614372900000|2021-02-26 20:55:00|1343.1|1342.6|1339.3|1338.8|1344.3|1343.8|1338.7|1338.2|21474
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1343.3|1342.3|1343.3|1342.3|1343.2|1342.2|2
1614553500000|2021-02-28 23:05:00|1344.6|1343.6|1345|1344|1345|1344|1344.6|1343.6|2
1614553800000|2021-02-28 23:10:00|1345.1|1344.1|1345|1344|1345.1|1344.1|1345|1344|4
1614554100000|2021-02-28 23:15:00|1345.4|1344.4|1346.8|1345.8|1346.9|1345.9|1345.4|1344.4|24
1614554400000|2021-02-28 23:20:00|1346.7|1345.7|1349.8|1348.8|1349.9|1348.9|1346.7|1345.7|16
1614554700000|2021-02-28 23:25:00|1349.5|1348.5|1351.5|1350.5|1352.3|1351.3|1349.3|1348.3|45
1614555000000|2021-02-28 23:30:00|1351.4|1350.4|1348.1|1347.1|1352.6|1351.6|1348.1|1347.1|87
1614555300000|2021-02-28 23:35:00|1350.4|1349.4|1352.5|1351.5|1352.5|1351.5|1350.4|1349.4|29
1614555600000|2021-02-28 23:40:00|1352.7|1351.7|1356.4|1355.4|1356.8|1355.8|1352.6|1351.6|100
1614555900000|2021-02-28 23:45:00|1355.6|1354.6|1353.7|1352.7|1355.6|1354.6|1353.7|1352.7|11
1614556200000|2021-02-28 23:50:00|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|11
1614556800000|2021-03-01 00:00:00|1355.2|1354.2|1354.6|1353.6|1355.5|1354.5|1354.4|1353.4|62
1614557100000|2021-03-01 00:05:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|39
1614557400000|2021-03-01 00:10:00|1353.6|1352.6|1354.2|1353.2|1354.4|1353.4|1352.9|1351.9|36
1614557700000|2021-03-01 00:15:00|1354.3|1353.3|1353.6|1352.6|1355.1|1354.1|1353.6|1352.6|40
1614558000000|2021-03-01 00:20:00|1353.4|1352.4|1353.6|1352.6|1353.6|1352.6|1353.4|1352.4|10
1614558300000|2021-03-01 00:25:00|1353.5|1352.5|1355.3|1354.3|1355.3|1354.3|1353.5|1352.5|10
1614558600000|2021-03-01 00:30:00|1353.9|1352.9|1353.8|1352.8|1354.7|1353.7|1353.6|1352.6|9
1614558900000|2021-03-01 00:35:00|1354.5|1353.5|1354.6|1353.6|1355.4|1354.4|1354.3|1353.3|43
1614559200000|2021-03-01 00:40:00|1355|1354|1353.7|1352.7|1355.1|1354.1|1353.3|1352.3|40
1614559500000|2021-03-01 00:45:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|13
1614559800000|2021-03-01 00:50:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1
1614560100000|2021-03-01 00:55:00|1352.8|1351.8|1351.9|1350.9|1352.8|1351.8|1351.9|1350.9|33
1614560400000|2021-03-01 01:00:00|1351.4|1350.4|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|27
1614560700000|2021-03-01 01:05:00|1350.7|1349.7|1352.2|1351.2|1352.4|1351.4|1350.6|1349.6|119
1614561000000|2021-03-01 01:10:00|1352.3|1351.3|1354.5|1353.5|1354.5|1353.5|1352.2|1351.2|110
1614561300000|2021-03-01 01:15:00|1354.8|1353.8|1356|1355|1356.9|1355.9|1354.4|1353.4|59
1614561600000|2021-03-01 01:20:00|1356.1|1355.1|1355.9|1354.9|1356.6|1355.6|1355.8|1354.8|11
1614561900000|2021-03-01 01:25:00|1356.1|1355.1|1355.2|1354.2|1357.7|1356.7|1354.7|1353.7|85
1614562200000|2021-03-01 01:30:00|1355.5|1354.5|1357.1|1356.1|1357.4|1356.4|1355.5|1354.5|141
1614562500000|2021-03-01 01:35:00|1357.3|1356.3|1354.5|1353.5|1357.7|1356.7|1354.3|1353.3|85
1614562800000|2021-03-01 01:40:00|1354.3|1353.3|1354.4|1353.4|1355.3|1354.3|1354.2|1353.2|35
1614563100000|2021-03-01 01:45:00|1354.3|1353.3|1356.2|1355.2|1356.2|1355.2|1354.1|1353.1|51
1614563400000|2021-03-01 01:50:00|1356.3|1355.3|1356.2|1355.2|1357.6|1356.6|1355.7|1354.7|20
1614563700000|2021-03-01 01:55:00|1356.5|1355.5|1357.2|1356.2|1357.8|1356.8|1356.1|1355.1|51
1614564000000|2021-03-01 02:00:00|1357.5|1356.5|1358.4|1357.4|1359|1358|1357.5|1356.5|62
1614564300000|2021-03-01 02:05:00|1357.5|1356.5|1358.8|1357.8|1358.9|1357.9|1357|1356|29
1614564600000|2021-03-01 02:10:00|1359|1358|1359.4|1358.4|1359.5|1358.5|1358.4|1357.4|43
1614564900000|2021-03-01 02:15:00|1358.9|1357.9|1358.1|1357.1|1358.9|1357.9|1358|1357|23
1614565200000|2021-03-01 02:20:00|1358.2|1357.2|1358.1|1357.1|1358.4|1357.4|1357.3|1356.3|26
1614565500000|2021-03-01 02:25:00|1358|1357|1356.7|1355.7|1358.1|1357.1|1356.3|1355.3|96
1614565800000|2021-03-01 02:30:00|1356.8|1355.8|1355.9|1354.9|1356.8|1355.8|1355.5|1354.5|61
1614566100000|2021-03-01 02:35:00|1356|1355|1357.8|1356.8|1357.8|1356.8|1356|1355|39
1614566400000|2021-03-01 02:40:00|1357.7|1356.7|1356.7|1355.7|1357.7|1356.7|1356.6|1355.6|51
1614566700000|2021-03-01 02:45:00|1356.5|1355.5|1355.2|1354.2|1357|1356|1355.2|1354.2|106
1614567000000|2021-03-01 02:50:00|1355.3|1354.3|1355.6|1354.6|1355.6|1354.6|1355.2|1354.2|61
1614567300000|2021-03-01 02:55:00|1355.3|1354.3|1353.7|1352.7|1355.5|1354.5|1353.6|1352.6|72
1614567600000|2021-03-01 03:00:00|1353.3|1352.3|1353.3|1352.3|1354.3|1353.3|1353.2|1352.2|75
1614567900000|2021-03-01 03:05:00|1353.1|1352.1|1353.1|1352.1|1353.5|1352.5|1352.9|1351.9|35
1614568200000|2021-03-01 03:10:00|1352.8|1351.8|1353.8|1352.8|1354.3|1353.3|1352.8|1351.8|28
1614568500000|2021-03-01 03:15:00|1354|1353|1353.7|1352.7|1354.4|1353.4|1353.5|1352.5|8
1614568800000|2021-03-01 03:20:00|1354.6|1353.6|1356.2|1355.2|1356.2|1355.2|1354.6|1353.6|57
1614569100000|2021-03-01 03:25:00|1356|1355|1355|1354|1356|1355|1354.9|1353.9|13
1614569400000|2021-03-01 03:30:00|1354.1|1353.1|1354.2|1353.2|1354.2|1353.2|1354.1|1353.1|23
1614569700000|2021-03-01 03:35:00|1353.7|1352.7|1354.2|1353.2|1354.7|1353.7|1352.7|1351.7|60
1614570000000|2021-03-01 03:40:00|1354.4|1353.4|1356.2|1355.2|1356.2|1355.2|1354.4|1353.4|24
1614570300000|2021-03-01 03:45:00|1356.1|1355.1|1356.4|1355.4|1356.4|1355.4|1356.1|1355.1|6
1614570600000|2021-03-01 03:50:00|1356.3|1355.3|1356.8|1355.8|1356.9|1355.9|1356.3|1355.3|9
1614570900000|2021-03-01 03:55:00|1356.5|1355.5|1355.4|1354.4|1356.7|1355.7|1355.4|1354.4|13
1614571200000|2021-03-01 04:00:00|1356.2|1355.2|1356.1|1355.1|1356.2|1355.2|1356.1|1355.1|3
1614571500000|2021-03-01 04:05:00|1356.4|1355.4|1356.9|1355.9|1357.4|1356.4|1356.4|1355.4|16
1614571800000|2021-03-01 04:10:00|1357|1356|1357|1356|1357|1356|1357|1356|3
1614572100000|2021-03-01 04:15:00|1356.9|1355.9|1356.4|1355.4|1356.9|1355.9|1356.2|1355.2|8
1614572400000|2021-03-01 04:20:00|1356.3|1355.3|1356|1355|1356.3|1355.3|1356|1355|6
1614572700000|2021-03-01 04:25:00|1356.2|1355.2|1356.5|1355.5|1356.5|1355.5|1355.8|1354.8|8
1614573000000|2021-03-01 04:30:00|1356.3|1355.3|1357.2|1356.2|1357.2|1356.2|1356.3|1355.3|16
1614573300000|2021-03-01 04:35:00|1357|1356|1356.7|1355.7|1357.2|1356.2|1356.7|1355.7|33
1614573600000|2021-03-01 04:40:00|1356.5|1355.5|1356.5|1355.5|1356.6|1355.6|1356.3|1355.3|9
1614573900000|2021-03-01 04:45:00|1356|1355|1356.3|1355.3|1356.3|1355.3|1356|1355|7
1614574200000|2021-03-01 04:50:00|1355.8|1354.8|1356.1|1355.1|1356.1|1355.1|1355.8|1354.8|6
1614574500000|2021-03-01 04:55:00|1356.5|1355.5|1356.7|1355.7|1356.8|1355.8|1356.4|1355.4|14
1614574800000|2021-03-01 05:00:00|1357|1356|1358|1357|1358|1357|1357|1356|57
1614575100000|2021-03-01 05:05:00|1357.8|1356.8|1358.1|1357.1|1358.4|1357.4|1357|1356|26
1614575400000|2021-03-01 05:10:00|1358.3|1357.3|1357.7|1356.7|1358.7|1357.7|1357.7|1356.7|14
1614575700000|2021-03-01 05:15:00|1357.8|1356.8|1358.6|1357.6|1358.6|1357.6|1357.8|1356.8|34
1614576000000|2021-03-01 05:20:00|1358.8|1357.8|1358.1|1357.1|1358.9|1357.9|1358.1|1357.1|7
1614576300000|2021-03-01 05:25:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|5
1614576600000|2021-03-01 05:30:00|1357.5|1356.5|1357.6|1356.6|1358.6|1357.6|1357.5|1356.5|7
1614576900000|2021-03-01 05:35:00|1357.1|1356.1|1357.3|1356.3|1357.4|1356.4|1357.1|1356.1|12
1614577200000|2021-03-01 05:40:00|1357.4|1356.4|1358.1|1357.1|1358.5|1357.5|1357.4|1356.4|57
1614577500000|2021-03-01 05:45:00|1358.3|1357.3|1358.1|1357.1|1358.5|1357.5|1358.1|1357.1|25
1614577800000|2021-03-01 05:50:00|1357.6|1356.6|1358.2|1357.2|1358.5|1357.5|1357.5|1356.5|38
1614578100000|2021-03-01 05:55:00|1358.4|1357.4|1359|1358|1359|1358|1358.3|1357.3|39
1614578400000|2021-03-01 06:00:00|1358.5|1357.5|1359|1358|1359.1|1358.1|1358.3|1357.3|48
1614578700000|2021-03-01 06:05:00|1359.2|1358.2|1360.4|1359.4|1360.4|1359.4|1359.2|1358.2|43
1614579000000|2021-03-01 06:10:00|1360.3|1359.3|1358.5|1357.5|1360.3|1359.3|1358.3|1357.3|46
1614579300000|2021-03-01 06:15:00|1358.3|1357.3|1358.4|1357.4|1358.8|1357.8|1358.3|1357.3|22
1614579600000|2021-03-01 06:20:00|1358.3|1357.3|1358.7|1357.7|1358.7|1357.7|1358.3|1357.3|3
1614579900000|2021-03-01 06:25:00|1358.8|1357.8|1358.3|1357.3|1358.8|1357.8|1358.3|1357.3|17
1614580200000|2021-03-01 06:30:00|1358.7|1357.7|1359.1|1358.1|1359.1|1358.1|1358.7|1357.7|2
1614580500000|2021-03-01 06:35:00|1358.9|1357.9|1359.5|1358.5|1359.6|1358.6|1358.8|1357.8|32
1614581100000|2021-03-01 06:45:00|1359.7|1358.7|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|3
1614581400000|2021-03-01 06:50:00|1360.5|1359.5|1359.7|1358.7|1360.5|1359.5|1359.7|1358.7|10
1614581700000|2021-03-01 06:55:00|1359.5|1358.5|1359.4|1358.4|1360.4|1359.4|1359.4|1358.4|34
1614582000000|2021-03-01 07:00:00|1359.9|1358.9|1361|1360|1361.1|1360.1|1359.7|1358.7|44
1614582300000|2021-03-01 07:05:00|1360.9|1359.9|1361.6|1360.6|1361.7|1360.7|1360.9|1359.9|108
1614582600000|2021-03-01 07:10:00|1361.7|1360.7|1362.7|1361.7|1362.8|1361.8|1361.7|1360.7|77
1614582900000|2021-03-01 07:15:00|1363|1362|1362.9|1361.9|1363.4|1362.4|1362.3|1361.3|50
1614583200000|2021-03-01 07:20:00|1362.8|1361.8|1363.9|1362.9|1364|1363|1362.8|1361.8|17
1614583500000|2021-03-01 07:25:00|1363.7|1362.7|1364.3|1363.3|1364.4|1363.4|1363.7|1362.7|54
1614583800000|2021-03-01 07:30:00|1364.4|1363.4|1363.1|1362.1|1364.7|1363.7|1363.1|1362.1|115
1614584100000|2021-03-01 07:35:00|1363|1362|1363.9|1362.9|1364.6|1363.6|1363|1362|149
1614584400000|2021-03-01 07:40:00|1363.8|1362.8|1362.4|1361.4|1364.1|1363.1|1362.3|1361.3|149
1614584700000|2021-03-01 07:45:00|1362.1|1361.1|1362.2|1361.2|1362.8|1361.8|1361.8|1360.8|379
1614585000000|2021-03-01 07:50:00|1362.1|1361.1|1361|1360|1362.1|1361.1|1360.7|1359.7|450
1614585300000|2021-03-01 07:55:00|1361.1|1360.1|1362.4|1361.4|1362.4|1361.4|1361.1|1360.1|445
1614585600000|2021-03-01 08:00:00|1362.2|1361.2|1362.5|1361.5|1362.8|1361.8|1361.6|1360.6|1004
1614585900000|2021-03-01 08:05:00|1362.6|1361.6|1363.2|1362.2|1363.2|1362.2|1361.8|1360.8|1006
1614586200000|2021-03-01 08:10:00|1363|1362|1363.1|1362.1|1363.6|1362.6|1362.3|1361.3|666
1614586500000|2021-03-01 08:15:00|1363.3|1362.3|1362.1|1361.1|1363.9|1362.9|1361.7|1360.7|768
1614586800000|2021-03-01 08:20:00|1362.2|1361.2|1361.4|1360.4|1363|1362|1361.2|1360.2|723
1614587100000|2021-03-01 08:25:00|1361.5|1360.5|1360.5|1359.5|1361.9|1360.9|1360.5|1359.5|524
1614587400000|2021-03-01 08:30:00|1360.6|1359.6|1360.6|1359.6|1360.9|1359.9|1358.9|1357.9|601
1614587700000|2021-03-01 08:35:00|1360.8|1359.8|1360|1359|1361|1360|1359.9|1358.9|556
1614588000000|2021-03-01 08:40:00|1359.9|1358.9|1359.8|1358.8|1360.9|1359.9|1359.6|1358.6|424
1614588300000|2021-03-01 08:45:00|1359.9|1358.9|1359.5|1358.5|1360.5|1359.5|1359.5|1358.5|466
1614588600000|2021-03-01 08:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1358.7|1357.7|496
1614588900000|2021-03-01 08:55:00|1359.5|1358.5|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|422
1614589200000|2021-03-01 09:00:00|1359.7|1358.7|1361.3|1360.3|1362.3|1361.3|1359.7|1358.7|862
1614589500000|2021-03-01 09:05:00|1361.2|1360.2|1362.5|1361.5|1362.8|1361.8|1361.2|1360.2|476
1614589800000|2021-03-01 09:10:00|1362.4|1361.4|1361.9|1360.9|1362.8|1361.8|1361.5|1360.5|705
1614590100000|2021-03-01 09:15:00|1361.8|1360.8|1360.9|1359.9|1362.3|1361.3|1360.9|1359.9|780
1614590400000|2021-03-01 09:20:00|1361|1360|1359.9|1358.9|1361.2|1360.2|1359.8|1358.8|467
1614590700000|2021-03-01 09:25:00|1359.8|1358.8|1359.8|1358.8|1360.2|1359.2|1359.5|1358.5|526
1614591000000|2021-03-01 09:30:00|1359.7|1358.7|1359.4|1358.4|1360.2|1359.2|1359.3|1358.3|368
1614591300000|2021-03-01 09:35:00|1359.5|1358.5|1360|1359|1360|1359|1358.9|1357.9|308
1614591600000|2021-03-01 09:40:00|1359.9|1358.9|1361|1360|1361|1360|1359.8|1358.8|296
1614591900000|2021-03-01 09:45:00|1360.8|1359.8|1361.1|1360.1|1362.1|1361.1|1360.8|1359.8|545
1614592200000|2021-03-01 09:50:00|1361.2|1360.2|1361.4|1360.4|1361.8|1360.8|1360.9|1359.9|476
1614592500000|2021-03-01 09:55:00|1361.2|1360.2|1360.8|1359.8|1361.4|1360.4|1360.7|1359.7|299
1614592800000|2021-03-01 10:00:00|1360.7|1359.7|1360.2|1359.2|1360.8|1359.8|1360.2|1359.2|381
1614593100000|2021-03-01 10:05:00|1360.3|1359.3|1360|1359|1360.7|1359.7|1359.6|1358.6|549
1614593400000|2021-03-01 10:10:00|1360.1|1359.1|1360.6|1359.6|1360.7|1359.7|1360.1|1359.1|302
1614593700000|2021-03-01 10:15:00|1360.5|1359.5|1360.7|1359.7|1360.7|1359.7|1360.2|1359.2|307
1614594000000|2021-03-01 10:20:00|1360.6|1359.6|1360.8|1359.8|1361.2|1360.2|1360.6|1359.6|379
1614594300000|2021-03-01 10:25:00|1360.7|1359.7|1360.7|1359.7|1361|1360|1360.6|1359.6|302
1614594600000|2021-03-01 10:30:00|1360.6|1359.6|1360.9|1359.9|1361.2|1360.2|1360.4|1359.4|307
1614594900000|2021-03-01 10:35:00|1361|1360|1361.4|1360.4|1361.5|1360.5|1361|1360|185
1614595200000|2021-03-01 10:40:00|1361.3|1360.3|1361.6|1360.6|1362.2|1361.2|1361.2|1360.2|340
1614595500000|2021-03-01 10:45:00|1361.4|1360.4|1361.6|1360.6|1361.7|1360.7|1361.1|1360.1|181
1614595800000|2021-03-01 10:50:00|1361.7|1360.7|1360.9|1359.9|1361.8|1360.8|1360.9|1359.9|165
1614596100000|2021-03-01 10:55:00|1360.8|1359.8|1360.9|1359.9|1361|1360|1360.5|1359.5|293
1614596400000|2021-03-01 11:00:00|1360.8|1359.8|1360.7|1359.7|1361.2|1360.2|1360.6|1359.6|141
1614596700000|2021-03-01 11:05:00|1360.8|1359.8|1360.6|1359.6|1361|1360|1359.8|1358.8|186
1614597000000|2021-03-01 11:10:00|1360.7|1359.7|1360.1|1359.1|1360.7|1359.7|1360|1359|57
1614597300000|2021-03-01 11:15:00|1360.2|1359.2|1360.2|1359.2|1360.7|1359.7|1360|1359|47
1614597600000|2021-03-01 11:20:00|1360.1|1359.1|1360.7|1359.7|1360.8|1359.8|1359.6|1358.6|101
1614597900000|2021-03-01 11:25:00|1360.6|1359.6|1360.1|1359.1|1360.8|1359.8|1359.9|1358.9|29
1614598200000|2021-03-01 11:30:00|1360|1359|1360.5|1359.5|1360.6|1359.6|1359.5|1358.5|73
1614598500000|2021-03-01 11:35:00|1360.4|1359.4|1360.8|1359.8|1360.9|1359.9|1360.3|1359.3|64
1614598800000|2021-03-01 11:40:00|1360.9|1359.9|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|56
1614599100000|2021-03-01 11:45:00|1361.4|1360.4|1360.5|1359.5|1361.7|1360.7|1360.5|1359.5|71
1614599400000|2021-03-01 11:50:00|1360.6|1359.6|1359.9|1358.9|1361|1360|1359.4|1358.4|183
1614599700000|2021-03-01 11:55:00|1359.8|1358.8|1360.5|1359.5|1360.6|1359.6|1359.6|1358.6|157
1614600000000|2021-03-01 12:00:00|1360.6|1359.6|1360.7|1359.7|1361.3|1360.3|1360|1359|198
1614600300000|2021-03-01 12:05:00|1360.6|1359.6|1361.2|1360.2|1361.5|1360.5|1360.5|1359.5|340
1614600600000|2021-03-01 12:10:00|1361.1|1360.1|1360.5|1359.5|1361.5|1360.5|1360.3|1359.3|258
1614600900000|2021-03-01 12:15:00|1360.6|1359.6|1361.8|1360.8|1361.9|1360.9|1360.5|1359.5|90
1614601200000|2021-03-01 12:20:00|1361.7|1360.7|1361.1|1360.1|1362|1361|1361.1|1360.1|96
1614601500000|2021-03-01 12:25:00|1361.3|1360.3|1361|1360|1361.3|1360.3|1360.3|1359.3|138
1614601800000|2021-03-01 12:30:00|1361.1|1360.1|1361|1360|1361.2|1360.2|1360.4|1359.4|114
1614602100000|2021-03-01 12:35:00|1360.9|1359.9|1361|1360|1361|1360|1360.4|1359.4|132
1614602400000|2021-03-01 12:40:00|1360.9|1359.9|1360.8|1359.8|1361.1|1360.1|1360.5|1359.5|160
1614602700000|2021-03-01 12:45:00|1360.9|1359.9|1361.7|1360.7|1361.9|1360.9|1360.9|1359.9|88
1614603000000|2021-03-01 12:50:00|1361.6|1360.6|1362.2|1361.2|1362.2|1361.2|1361.2|1360.2|65
1614603300000|2021-03-01 12:55:00|1362.1|1361.1|1362.2|1361.2|1362.5|1361.5|1361.9|1360.9|83
1614603600000|2021-03-01 13:00:00|1362.1|1361.1|1363.4|1362.4|1363.5|1362.5|1361.6|1360.6|346
1614603900000|2021-03-01 13:05:00|1363.3|1362.3|1363.1|1362.1|1363.4|1362.4|1362.9|1361.9|224
1614604200000|2021-03-01 13:10:00|1363.2|1362.2|1363.7|1362.7|1364.1|1363.1|1363|1362|397
1614604500000|2021-03-01 13:15:00|1363.8|1362.8|1363.1|1362.1|1363.9|1362.9|1363|1362|83
1614604800000|2021-03-01 13:20:00|1363.2|1362.2|1361.8|1360.8|1363.3|1362.3|1361.6|1360.6|229
1614605100000|2021-03-01 13:25:00|1361.7|1360.7|1361.3|1360.3|1361.8|1360.8|1361|1360|105
1614605400000|2021-03-01 13:30:00|1361.4|1360.4|1361.3|1360.3|1361.5|1360.5|1360.9|1359.9|270
1614605700000|2021-03-01 13:35:00|1361.2|1360.2|1362.6|1361.6|1362.9|1361.9|1361.2|1360.2|270
1614606000000|2021-03-01 13:40:00|1362.7|1361.7|1362.9|1361.9|1363.5|1362.5|1362.7|1361.7|177
1614606300000|2021-03-01 13:45:00|1362.8|1361.8|1362.8|1361.8|1363.4|1362.4|1362|1361|213
1614606600000|2021-03-01 13:50:00|1362.6|1361.6|1363.7|1362.7|1364|1363|1362.6|1361.6|140
1614606900000|2021-03-01 13:55:00|1363.8|1362.8|1363.2|1362.2|1363.8|1362.8|1363.1|1362.1|129
1614607200000|2021-03-01 14:00:00|1363.3|1362.3|1364|1363|1364.5|1363.5|1363|1362|234
1614607500000|2021-03-01 14:05:00|1364.1|1363.1|1363.7|1362.7|1365.4|1364.4|1363.1|1362.1|913
1614607800000|2021-03-01 14:10:00|1363.8|1362.8|1365.9|1364.9|1366|1365|1363.7|1362.7|189
1614608100000|2021-03-01 14:15:00|1366|1365|1365.6|1364.6|1366.1|1365.1|1365.2|1364.2|239
1614608400000|2021-03-01 14:20:00|1365.7|1364.7|1365.8|1364.8|1366.2|1365.2|1365.4|1364.4|139
1614608700000|2021-03-01 14:25:00|1366|1365|1366.9|1365.9|1367.2|1366.2|1365.7|1364.7|540
1614609000000|2021-03-01 14:30:00|1366.7|1366.2|1365.8|1365.3|1367.7|1367.2|1364.1|1363.6|5269
1614609300000|2021-03-01 14:35:00|1365.9|1365.4|1365.6|1365.1|1367|1366.5|1364.5|1364|3959
1614609600000|2021-03-01 14:40:00|1365.7|1365.2|1368.1|1367.6|1368.9|1368.4|1364.8|1364.3|2389
1614609900000|2021-03-01 14:45:00|1368.2|1367.7|1366.6|1366.1|1369.1|1368.6|1366.2|1365.7|3548
1614610200000|2021-03-01 14:50:00|1366.5|1366|1367.6|1367.1|1368.5|1368|1365.1|1364.6|1893
1614610500000|2021-03-01 14:55:00|1367.8|1367.3|1367.1|1366.6|1368.6|1368.1|1367|1366.5|2610
1614610800000|2021-03-01 15:00:00|1367.4|1366.9|1367.5|1367|1368|1367.5|1365.4|1364.9|2601
1614611100000|2021-03-01 15:05:00|1367.6|1367.1|1368.9|1368.4|1369.3|1368.8|1366.5|1366|3528
1614611400000|2021-03-01 15:10:00|1369|1368.5|1369.7|1369.2|1370.1|1369.6|1368.7|1368.2|2537
1614611700000|2021-03-01 15:15:00|1369.8|1369.3|1372.1|1371.6|1372.4|1371.9|1369.6|1369.1|2410
1614612000000|2021-03-01 15:20:00|1372.2|1371.7|1374|1373.5|1374.7|1374.2|1372|1371.5|3291
1614612300000|2021-03-01 15:25:00|1374.1|1373.6|1372.5|1372|1374.1|1373.6|1372.4|1371.9|2189
1614612600000|2021-03-01 15:30:00|1372.6|1372.1|1373.1|1372.6|1373.5|1373|1371.3|1370.8|2551
1614612900000|2021-03-01 15:35:00|1373.2|1372.7|1374.1|1373.6|1375|1374.5|1372.8|1372.3|1695
1614613200000|2021-03-01 15:40:00|1374.2|1373.7|1375|1374.5|1375.1|1374.6|1374.1|1373.6|1232
1614613500000|2021-03-01 15:45:00|1375.1|1374.6|1375.4|1374.9|1375.6|1375.1|1374.2|1373.7|1222
1614613800000|2021-03-01 15:50:00|1375.5|1375|1375.4|1374.9|1375.7|1375.2|1375|1374.5|1032
1614614100000|2021-03-01 15:55:00|1375.3|1374.8|1374.5|1374|1376.3|1375.8|1374.5|1374|1021
1614614400000|2021-03-01 16:00:00|1374.6|1374.1|1374|1373.5|1375|1374.5|1373.9|1373.4|1423
1614614700000|2021-03-01 16:05:00|1374.1|1373.6|1376.1|1375.6|1376.3|1375.8|1374|1373.5|1651
1614615000000|2021-03-01 16:10:00|1376|1375.5|1376.8|1376.3|1377|1376.5|1375.9|1375.4|1542
1614615300000|2021-03-01 16:15:00|1376.9|1376.4|1377.3|1376.8|1377.5|1377|1376.2|1375.7|1168
1614615600000|2021-03-01 16:20:00|1377.4|1376.9|1378|1377.5|1378.2|1377.7|1377.1|1376.6|1515
1614615900000|2021-03-01 16:25:00|1378.1|1377.6|1376.2|1375.7|1378.4|1377.9|1375.6|1375.1|1539
1614616200000|2021-03-01 16:30:00|1376.1|1375.6|1376.6|1376.1|1377|1376.5|1376|1375.5|2077
1614616500000|2021-03-01 16:35:00|1376.5|1376|1376.6|1376.1|1377.9|1377.4|1376.3|1375.8|1439
1614616800000|2021-03-01 16:40:00|1376.7|1376.2|1379.2|1378.7|1379.2|1378.7|1376.5|1376|1711
1614617100000|2021-03-01 16:45:00|1379.1|1378.6|1379.7|1379.2|1379.7|1379.2|1378.5|1378|1339
1614617400000|2021-03-01 16:50:00|1379.6|1379.1|1378.9|1378.4|1379.8|1379.3|1378.7|1378.2|1107
1614617700000|2021-03-01 16:55:00|1378.8|1378.3|1378.5|1378|1378.8|1378.3|1378.1|1377.6|1007
1614618000000|2021-03-01 17:00:00|1378.6|1378.1|1378.9|1378.4|1379.4|1378.9|1378.6|1378.1|880
1614618300000|2021-03-01 17:05:00|1379|1378.5|1379.5|1379|1379.7|1379.2|1379|1378.5|829
1614618600000|2021-03-01 17:10:00|1379.4|1378.9|1379.1|1378.6|1379.6|1379.1|1379|1378.5|815
1614618900000|2021-03-01 17:15:00|1379|1378.5|1377.5|1377|1379.1|1378.6|1377.4|1376.9|643
1614619200000|2021-03-01 17:20:00|1377.6|1377.1|1378.5|1378|1378.9|1378.4|1377.5|1377|747
1614619500000|2021-03-01 17:25:00|1378.4|1377.9|1377.8|1377.3|1378.5|1378|1377.8|1377.3|524
1614619800000|2021-03-01 17:30:00|1377.9|1377.4|1379.6|1379.1|1379.6|1379.1|1377.9|1377.4|1074
1614620100000|2021-03-01 17:35:00|1379.5|1379|1378.2|1377.7|1379.6|1379.1|1378.2|1377.7|668
1614620400000|2021-03-01 17:40:00|1378.4|1377.9|1378|1377.5|1378.6|1378.1|1377.8|1377.3|780
1614620700000|2021-03-01 17:45:00|1377.9|1377.4|1379.2|1378.7|1379.5|1379|1377.8|1377.3|938
1614621000000|2021-03-01 17:50:00|1379.1|1378.6|1378.2|1377.7|1379.3|1378.8|1378.2|1377.7|318
1614621300000|2021-03-01 17:55:00|1378.3|1377.8|1375.7|1375.2|1378.3|1377.8|1375.3|1374.8|501
1614621600000|2021-03-01 18:00:00|1375.8|1375.3|1375.1|1374.6|1376.2|1375.7|1374.5|1374|640
1614621900000|2021-03-01 18:05:00|1375|1374.5|1374.5|1374|1375.5|1375|1374.4|1373.9|913
1614622200000|2021-03-01 18:10:00|1374.4|1373.9|1373.1|1372.6|1374.7|1374.2|1373.1|1372.6|1228
1614622500000|2021-03-01 18:15:00|1373|1372.5|1372.6|1372.1|1373.4|1372.9|1372.6|1372.1|569
1614622800000|2021-03-01 18:20:00|1372.7|1372.2|1373.3|1372.8|1373.9|1373.4|1372.6|1372.1|452
1614623100000|2021-03-01 18:25:00|1373.2|1372.7|1373.7|1373.2|1373.8|1373.3|1372.8|1372.3|414
1614623400000|2021-03-01 18:30:00|1373.8|1373.3|1375|1374.5|1375|1374.5|1373.7|1373.2|414
1614623700000|2021-03-01 18:35:00|1375.1|1374.6|1375.2|1374.7|1375.6|1375.1|1374.7|1374.2|259
1614624000000|2021-03-01 18:40:00|1375.3|1374.8|1375.9|1375.4|1376.1|1375.6|1375.2|1374.7|205
1614624300000|2021-03-01 18:45:00|1375.8|1375.3|1374.9|1374.4|1375.8|1375.3|1373.5|1373|1540
1614624600000|2021-03-01 18:50:00|1374.8|1374.3|1375.2|1374.7|1375.3|1374.8|1374.5|1374|525
1614624900000|2021-03-01 18:55:00|1375.3|1374.8|1375.6|1375.1|1375.7|1375.2|1374.9|1374.4|507
1614625200000|2021-03-01 19:00:00|1375.4|1374.9|1376.6|1376.1|1376.9|1376.4|1375.2|1374.7|361
1614625500000|2021-03-01 19:05:00|1376.4|1375.9|1376.8|1376.3|1377.6|1377.1|1376.4|1375.9|1174
1614625800000|2021-03-01 19:10:00|1376.9|1376.4|1377.5|1377|1377.7|1377.2|1376.6|1376.1|393
1614626100000|2021-03-01 19:15:00|1377.4|1376.9|1378.2|1377.7|1378.2|1377.7|1377.3|1376.8|403
1614626400000|2021-03-01 19:20:00|1378.3|1377.8|1377.6|1377.1|1378.5|1378|1377.6|1377.1|506
1614626700000|2021-03-01 19:25:00|1377.7|1377.2|1378.4|1377.9|1378.4|1377.9|1377.6|1377.1|265
1614627000000|2021-03-01 19:30:00|1378.5|1378|1378.2|1377.7|1378.6|1378.1|1377.9|1377.4|142
1614627300000|2021-03-01 19:35:00|1378.3|1377.8|1378.2|1377.7|1378.8|1378.3|1378.2|1377.7|264
1614627600000|2021-03-01 19:40:00|1378.3|1377.8|1379.9|1379.4|1380.1|1379.6|1378.3|1377.8|627
1614627900000|2021-03-01 19:45:00|1379.8|1379.3|1379.3|1378.8|1379.8|1379.3|1378.9|1378.4|528
1614628200000|2021-03-01 19:50:00|1379.2|1378.7|1379.7|1379.2|1380|1379.5|1379|1378.5|410
1614628500000|2021-03-01 19:55:00|1379.6|1379.1|1378.9|1378.4|1379.6|1379.1|1378.8|1378.3|624
1614628800000|2021-03-01 20:00:00|1379|1378.5|1379.6|1379.1|1379.6|1379.1|1378.9|1378.4|540
1614629100000|2021-03-01 20:05:00|1379.7|1379.2|1379.4|1378.9|1379.7|1379.2|1379|1378.5|832
1614629400000|2021-03-01 20:10:00|1379.5|1379|1379.6|1379.1|1380|1379.5|1379.4|1378.9|771
1614629700000|2021-03-01 20:15:00|1379.7|1379.2|1379.7|1379.2|1379.9|1379.4|1378.7|1378.2|771
1614630000000|2021-03-01 20:20:00|1379.8|1379.3|1378.9|1378.4|1380|1379.5|1378.9|1378.4|583
1614630300000|2021-03-01 20:25:00|1378.8|1378.3|1378.4|1377.9|1378.9|1378.4|1378|1377.5|566
1614630600000|2021-03-01 20:30:00|1378.5|1378|1378.6|1378.1|1378.7|1378.2|1377.9|1377.4|1031
1614630900000|2021-03-01 20:35:00|1378.8|1378.3|1378|1377.5|1378.8|1378.3|1377.9|1377.4|792
1614631200000|2021-03-01 20:40:00|1378.1|1377.6|1377.8|1377.3|1378.4|1377.9|1377.8|1377.3|853
1614631500000|2021-03-01 20:45:00|1377.7|1377.2|1377.2|1376.7|1378|1377.5|1377.2|1376.7|1827
1614631800000|2021-03-01 20:50:00|1377.1|1376.6|1376.8|1376.3|1377.6|1377.1|1376.3|1375.8|2553
1614632100000|2021-03-01 20:55:00|1376.7|1376.2|1376.7|1376.2|1377.2|1376.7|1374.9|1374.4|12106
1614632400000|2021-03-01 21:00:00|1376.8|1375.8|1375.5|1374.5|1377|1376|1375.5|1374.5|1005
1614632700000|2021-03-01 21:05:00|1375.6|1374.6|1376.1|1375.1|1376.3|1375.3|1375.5|1374.5|222
1614633000000|2021-03-01 21:10:00|1376.3|1375.3|1375.3|1374.3|1376.5|1375.5|1375.3|1374.3|96
1614633300000|2021-03-01 21:15:00|1375.6|1374.6|1376.1|1375.1|1376.2|1375.2|1375.6|1374.6|20
1614633900000|2021-03-01 21:25:00|1375.8|1374.8|1375.3|1374.3|1375.8|1374.8|1374.6|1373.6|77
1614634200000|2021-03-01 21:30:00|1375.4|1374.4|1375.3|1374.3|1375.4|1374.4|1375.2|1374.2|7
1614634800000|2021-03-01 21:40:00|1375.6|1374.6|1375.3|1374.3|1375.6|1374.6|1375.3|1374.3|4
1614635100000|2021-03-01 21:45:00|1375.1|1374.1|1375.4|1374.4|1375.4|1374.4|1375|1374|35
1614635700000|2021-03-01 21:55:00|1375.2|1374.2|1375.5|1374.5|1375.5|1374.5|1374.6|1373.6|9
1614636000000|2021-03-01 22:00:00|1375|1374|1375|1374|1375|1374|1375|1374|2
1614636300000|2021-03-01 22:05:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|6
1614636900000|2021-03-01 22:15:00|||||||||1
1614637500000|2021-03-01 22:25:00|||||||||1
1614638100000|2021-03-01 22:35:00|||||||||1
1614638700000|2021-03-01 22:45:00|||||||||1
1614639300000|2021-03-01 22:55:00|||||||||1
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1375.7|1373.7|1376|1374|1374.6|1372.6|0
1614639900000|2021-03-01 23:05:00|1375.6|1373.6|1376.2|1374.2|1376.2|1374.2|1375.6|1373.6|0
1614640200000|2021-03-01 23:10:00|1376.3|1374.3|1375.8|1373.8|1376.3|1374.3|1375.8|1373.8|0
1614640500000|2021-03-01 23:15:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.8|1373.8|0
1614640800000|2021-03-01 23:20:00|1375.8|1373.8|1375.1|1373.1|1375.9|1373.9|1374.6|1372.6|0
1614641100000|2021-03-01 23:25:00|1375.2|1373.2|1375.4|1373.4|1375.8|1373.8|1375.2|1373.2|0
1614641400000|2021-03-01 23:30:00|1375.6|1373.6|1376.1|1374.1|1376.1|1374.1|1375.2|1373.2|0
1614641700000|2021-03-01 23:35:00|1376|1374|1376|1374|1376.1|1374.1|1375.6|1373.6|0
1614642000000|2021-03-01 23:40:00|1376.1|1374.1|1375.3|1373.3|1376.1|1374.1|1375.2|1373.2|0
1614642300000|2021-03-01 23:45:00|1375.2|1373.2|1375.4|1373.4|1375.5|1373.5|1374.8|1372.8|0
1614642600000|2021-03-01 23:50:00|1375.5|1373.5|1375.1|1373.1|1376|1374|1375|1373|0
1614642900000|2021-03-01 23:55:00|1375.2|1373.2|1375.4|1373.4|1375.4|1373.4|1375|1373|0
1614643200000|2021-03-02 00:00:00|1375.3|1373.3|1375.6|1373.6|1376.2|1374.2|1374.3|1372.3|0
1614643500000|2021-03-02 00:05:00|1375.7|1373.7|1374.7|1372.7|1376|1374|1374.5|1372.5|0
1614643800000|2021-03-02 00:10:00|1374.8|1372.8|1374.9|1372.9|1375.4|1373.4|1374.6|1372.6|0
1614644100000|2021-03-02 00:15:00|1375|1373|1374.8|1372.8|1375.6|1373.6|1374.7|1372.7|0
1614644400000|2021-03-02 00:20:00|1374.9|1372.9|1375.5|1373.5|1375.8|1373.8|1374.8|1372.8|0
1614644700000|2021-03-02 00:25:00|1375.4|1373.4|1375.6|1373.6|1376.2|1374.2|1375.3|1373.3|0
1614645000000|2021-03-02 00:30:00|1375.7|1373.7|1375.1|1373.1|1376|1374|1374.8|1372.8|0
1614645300000|2021-03-02 00:35:00|1375|1373|1375|1373|1375.5|1373.5|1374.9|1372.9|0
1614645600000|2021-03-02 00:40:00|1375.1|1373.1|1375.6|1373.6|1375.7|1373.7|1375|1373|0
1614645900000|2021-03-02 00:45:00|1375.5|1373.5|1375.1|1373.1|1375.8|1373.8|1375|1373|0
1614646200000|2021-03-02 00:50:00|1375.2|1373.2|1375.5|1373.5|1375.7|1373.7|1375.1|1373.1|0
1614646500000|2021-03-02 00:55:00|1375.4|1373.4|1375.4|1373.4|1375.8|1373.8|1375.3|1373.3|0
1614646800000|2021-03-02 01:00:00|1375.3|1373.3|1377.2|1376.2|1377.4|1376.4|1370.4|1369.4|244
1614647100000|2021-03-02 01:05:00|1377.4|1376.4|1376.9|1375.9|1377.5|1376.5|1376.3|1375.3|164
1614647400000|2021-03-02 01:10:00|1377.2|1376.2|1377.3|1376.3|1377.6|1376.6|1376.1|1375.1|120
1614647700000|2021-03-02 01:15:00|1377|1376|1378.6|1377.6|1379.1|1378.1|1376.6|1375.6|123
1614648000000|2021-03-02 01:20:00|1378.4|1377.4|1377.9|1376.9|1378.7|1377.7|1377.6|1376.6|176
1614648300000|2021-03-02 01:25:00|1378.2|1377.2|1377.5|1376.5|1378.6|1377.6|1377.1|1376.1|55
1614648600000|2021-03-02 01:30:00|1377.4|1376.4|1374.9|1373.9|1377.6|1376.6|1374.9|1373.9|186
1614648900000|2021-03-02 01:35:00|1374.1|1373.1|1373.8|1372.8|1374.7|1373.7|1373|1372|40
1614649200000|2021-03-02 01:40:00|1373.4|1372.4|1372.6|1371.6|1373.5|1372.5|1372.1|1371.1|15
1614649500000|2021-03-02 01:45:00|1372.8|1371.8|1374.2|1373.2|1374.2|1373.2|1372.2|1371.2|24
1614649800000|2021-03-02 01:50:00|1373.4|1372.4|1374.4|1373.4|1374.4|1373.4|1372.4|1371.4|59
1614650100000|2021-03-02 01:55:00|1374.2|1373.2|1374.7|1373.7|1374.8|1373.8|1373.7|1372.7|21
1614650400000|2021-03-02 02:00:00|1374.2|1373.2|1375.1|1374.1|1375.4|1374.4|1373.4|1372.4|33
1614650700000|2021-03-02 02:05:00|1375.3|1374.3|1379.5|1378.5|1379.8|1378.8|1375.3|1374.3|106
1614651000000|2021-03-02 02:10:00|1379.3|1378.3|1379.6|1378.6|1379.6|1378.6|1378.6|1377.6|10
1614651300000|2021-03-02 02:15:00|1379.8|1378.8|1379.5|1378.5|1380.4|1379.4|1379.5|1378.5|16
1614651600000|2021-03-02 02:20:00|1379.3|1378.3|1374.8|1373.8|1379.8|1378.8|1374.7|1373.7|97
1614651900000|2021-03-02 02:25:00|1374.2|1373.2|1374.5|1373.5|1374.9|1373.9|1373.9|1372.9|60
1614652200000|2021-03-02 02:30:00|1374.4|1373.4|1373|1372|1374.4|1373.4|1372.8|1371.8|24
1614652500000|2021-03-02 02:35:00|1373.3|1372.3|1372.1|1371.1|1373.4|1372.4|1372.1|1371.1|36
1614652800000|2021-03-02 02:40:00|1371.5|1370.5|1368.8|1367.8|1371.5|1370.5|1368.6|1367.6|47
1614653100000|2021-03-02 02:45:00|1368.4|1367.4|1370.7|1369.7|1370.9|1369.9|1368.4|1367.4|25
1614653400000|2021-03-02 02:50:00|1370.3|1369.3|1367.2|1366.2|1370.3|1369.3|1366.7|1365.7|44
1614653700000|2021-03-02 02:55:00|1366.9|1365.9|1364.9|1363.9|1366.9|1365.9|1364.2|1363.2|128
1614654000000|2021-03-02 03:00:00|1364.6|1363.6|1365.2|1364.2|1365.4|1364.4|1364.2|1363.2|88
1614654300000|2021-03-02 03:05:00|1365.5|1364.5|1365.2|1364.2|1366|1365|1364.4|1363.4|66
1614654600000|2021-03-02 03:10:00|1365.5|1364.5|1367.4|1366.4|1368.3|1367.3|1365.5|1364.5|50
1614654900000|2021-03-02 03:15:00|1366.8|1365.8|1363.9|1362.9|1366.8|1365.8|1363.9|1362.9|10
1614655200000|2021-03-02 03:20:00|1364.7|1363.7|1363.4|1362.4|1364.7|1363.7|1363|1362|13
1614655500000|2021-03-02 03:25:00|1363.7|1362.7|1363.8|1362.8|1363.8|1362.8|1362.3|1361.3|16
1614655800000|2021-03-02 03:30:00|1362.7|1361.7|1363.9|1362.9|1363.9|1362.9|1361.8|1360.8|126
1614656100000|2021-03-02 03:35:00|1363.8|1362.8|1363.2|1362.2|1364.3|1363.3|1363.2|1362.2|115
1614656400000|2021-03-02 03:40:00|1364|1363|1363|1362|1364|1363|1362.6|1361.6|23
1614656700000|2021-03-02 03:45:00|1363.9|1362.9|1364.9|1363.9|1365.3|1364.3|1363.9|1362.9|10
1614657000000|2021-03-02 03:50:00|1365.8|1364.8|1365.2|1364.2|1366.1|1365.1|1365.2|1364.2|11
1614657300000|2021-03-02 03:55:00|1365.7|1364.7|1367|1366|1367|1366|1365.4|1364.4|11
1614657600000|2021-03-02 04:00:00|1367.1|1366.1|1367.7|1366.7|1367.7|1366.7|1366.8|1365.8|33
1614657900000|2021-03-02 04:05:00|1367.8|1366.8|1367|1366|1367.8|1366.8|1367|1366|19
1614658200000|2021-03-02 04:10:00|1366.6|1365.6|1366|1365|1366.7|1365.7|1365.8|1364.8|10
1614658500000|2021-03-02 04:15:00|1365.8|1364.8|1365.5|1364.5|1365.9|1364.9|1365.5|1364.5|4
1614658800000|2021-03-02 04:20:00|1365.8|1364.8|1365.4|1364.4|1365.8|1364.8|1365.4|1364.4|12
1614659100000|2021-03-02 04:25:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1
1614659400000|2021-03-02 04:30:00|1365.7|1364.7|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|7
1614659700000|2021-03-02 04:35:00|1365.7|1364.7|1365.9|1364.9|1365.9|1364.9|1365.7|1364.7|3
1614660000000|2021-03-02 04:40:00|1365.4|1364.4|1364.9|1363.9|1365.4|1364.4|1364.6|1363.6|5
1614660300000|2021-03-02 04:45:00|1364.6|1363.6|1364|1363|1365|1364|1364|1363|8
1614660600000|2021-03-02 04:50:00|1364.2|1363.2|1363.8|1362.8|1364.2|1363.2|1363.8|1362.8|3
1614660900000|2021-03-02 04:55:00|1363.5|1362.5|1363.2|1362.2|1363.5|1362.5|1363.2|1362.2|8
1614661200000|2021-03-02 05:00:00|1363.5|1362.5|1361|1360|1363.6|1362.6|1361|1360|41
1614661500000|2021-03-02 05:05:00|1360.7|1359.7|1362.3|1361.3|1362.4|1361.4|1360.7|1359.7|94
1614661800000|2021-03-02 05:10:00|1360.9|1359.9|1360.2|1359.2|1362|1361|1360.2|1359.2|73
1614662100000|2021-03-02 05:15:00|1360.1|1359.1|1358.4|1357.4|1360.1|1359.1|1358.4|1357.4|71
1614662400000|2021-03-02 05:20:00|1357.8|1356.8|1355.3|1354.3|1357.9|1356.9|1355.3|1354.3|86
1614662700000|2021-03-02 05:25:00|1355.4|1354.4|1354.8|1353.8|1356.2|1355.2|1353.8|1352.8|356
1614663000000|2021-03-02 05:30:00|1354.9|1353.9|1357.7|1356.7|1358.8|1357.8|1354.9|1353.9|316
1614663300000|2021-03-02 05:35:00|1356.6|1355.6|1355.4|1354.4|1356.6|1355.6|1354.7|1353.7|127
1614663600000|2021-03-02 05:40:00|1356.1|1355.1|1357.9|1356.9|1357.9|1356.9|1355.6|1354.6|27
1614663900000|2021-03-02 05:45:00|1356.1|1355.1|1356.3|1355.3|1356.6|1355.6|1355.5|1354.5|74
1614664200000|2021-03-02 05:50:00|1356.4|1355.4|1357.1|1356.1|1358.7|1357.7|1356.2|1355.2|177
1614664500000|2021-03-02 05:55:00|1356.9|1355.9|1355.7|1354.7|1357.2|1356.2|1355.4|1354.4|59
1614664800000|2021-03-02 06:00:00|1355.5|1354.5|1356.5|1355.5|1356.6|1355.6|1354.9|1353.9|76
1614665100000|2021-03-02 06:05:00|1356.4|1355.4|1358.3|1357.3|1358.3|1357.3|1355.9|1354.9|24
1614665400000|2021-03-02 06:10:00|1358.9|1357.9|1361.1|1360.1|1361.4|1360.4|1358.9|1357.9|115
1614665700000|2021-03-02 06:15:00|1361.7|1360.7|1361.3|1360.3|1362|1361|1361.3|1360.3|86
1614666000000|2021-03-02 06:20:00|1361.5|1360.5|1364.2|1363.2|1364.2|1363.2|1361.2|1360.2|95
1614666300000|2021-03-02 06:25:00|1363.9|1362.9|1364.1|1363.1|1364.4|1363.4|1363.4|1362.4|161
1614666600000|2021-03-02 06:30:00|1363.2|1362.2|1362|1361|1363.2|1362.2|1361.8|1360.8|27
1614666900000|2021-03-02 06:35:00|1361.7|1360.7|1361.5|1360.5|1361.7|1360.7|1361.3|1360.3|26
1614667200000|2021-03-02 06:40:00|||||||||1
1614667500000|2021-03-02 06:45:00|1360.9|1359.9|1362.1|1361.1|1362.2|1361.2|1360.9|1359.9|27
1614667800000|2021-03-02 06:50:00|1361.9|1360.9|1361.1|1360.1|1361.9|1360.9|1361.1|1360.1|7
1614668100000|2021-03-02 06:55:00|1361.7|1360.7|1361.3|1360.3|1361.7|1360.7|1361.3|1360.3|8
1614668400000|2021-03-02 07:00:00|1361.2|1360.2|1360.2|1359.2|1361.2|1360.2|1359.6|1358.6|82
1614668700000|2021-03-02 07:05:00|1360.5|1359.5|1358.5|1357.5|1360.5|1359.5|1358.5|1357.5|11
1614669000000|2021-03-02 07:10:00|1358.7|1357.7|1360.1|1359.1|1360.7|1359.7|1358.7|1357.7|291
1614669300000|2021-03-02 07:15:00|1360|1359|1358.9|1357.9|1360|1359|1357.9|1356.9|141
1614669600000|2021-03-02 07:20:00|1358.8|1357.8|1360.3|1359.3|1360.4|1359.4|1357.8|1356.8|145
1614669900000|2021-03-02 07:25:00|1360.5|1359.5|1362|1361|1362.2|1361.2|1360.4|1359.4|195
1614670200000|2021-03-02 07:30:00|1361.8|1360.8|1360.3|1359.3|1362.2|1361.2|1359.7|1358.7|131
1614670500000|2021-03-02 07:35:00|1360.5|1359.5|1360.7|1359.7|1360.8|1359.8|1360.1|1359.1|39
1614670800000|2021-03-02 07:40:00|1360.6|1359.6|1357.7|1356.7|1360.6|1359.6|1357.3|1356.3|169
1614671100000|2021-03-02 07:45:00|1357.9|1356.9|1358.4|1357.4|1358.9|1357.9|1357.9|1356.9|227
1614671400000|2021-03-02 07:50:00|1358.3|1357.3|1357.2|1356.2|1358.3|1357.3|1357.1|1356.1|114
1614671700000|2021-03-02 07:55:00|1357.3|1356.3|1357.2|1356.2|1358.3|1357.3|1357.1|1356.1|87
1614672000000|2021-03-02 08:00:00|1357.4|1356.4|1357|1356|1358|1357|1356.5|1355.5|626
1614672300000|2021-03-02 08:05:00|1356.8|1355.8|1358.6|1357.6|1358.7|1357.7|1356.4|1355.4|1173
1614672600000|2021-03-02 08:10:00|1358.7|1357.7|1361.4|1360.4|1361.4|1360.4|1358.5|1357.5|592
1614672900000|2021-03-02 08:15:00|1361.6|1360.6|1361.9|1360.9|1362.7|1361.7|1361.6|1360.6|571
1614673200000|2021-03-02 08:20:00|1361.7|1360.7|1360.3|1359.3|1362.2|1361.2|1360.3|1359.3|563
1614673500000|2021-03-02 08:25:00|1360.5|1359.5|1358.9|1357.9|1360.9|1359.9|1358.9|1357.9|136
1614673800000|2021-03-02 08:30:00|1359|1358|1360.9|1359.9|1361.2|1360.2|1359|1358|179
1614674100000|2021-03-02 08:35:00|1361.1|1360.1|1362.7|1361.7|1363.3|1362.3|1360.7|1359.7|298
1614674400000|2021-03-02 08:40:00|1362.8|1361.8|1362.2|1361.2|1363|1362|1362|1361|217
1614674700000|2021-03-02 08:45:00|1362.3|1361.3|1361.7|1360.7|1362.5|1361.5|1361.6|1360.6|236
1614675000000|2021-03-02 08:50:00|1361.5|1360.5|1360.3|1359.3|1361.6|1360.6|1360.1|1359.1|200
1614675300000|2021-03-02 08:55:00|1360.1|1359.1|1357.7|1356.7|1360.1|1359.1|1357.3|1356.3|353
1614675600000|2021-03-02 09:00:00|1357.9|1356.9|1358|1357|1358.5|1357.5|1357.4|1356.4|174
1614675900000|2021-03-02 09:05:00|1357.9|1356.9|1357.3|1356.3|1358.4|1357.4|1357.1|1356.1|96
1614676200000|2021-03-02 09:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1356.2|1355.2|135
1614676500000|2021-03-02 09:15:00|1357.2|1356.2|1357.4|1356.4|1358.5|1357.5|1357.2|1356.2|355
1614676800000|2021-03-02 09:20:00|1357.3|1356.3|1358.6|1357.6|1358.8|1357.8|1357.2|1356.2|104
1614677100000|2021-03-02 09:25:00|1358.9|1357.9|1359.4|1358.4|1359.4|1358.4|1358.2|1357.2|60
1614677400000|2021-03-02 09:30:00|1359.6|1358.6|1360|1359|1360.2|1359.2|1359.5|1358.5|99
1614677700000|2021-03-02 09:35:00|1360.2|1359.2|1360.8|1359.8|1361.2|1360.2|1360.2|1359.2|191
1614678000000|2021-03-02 09:40:00|1361.2|1360.2|1362.3|1361.3|1362.7|1361.7|1361.2|1360.2|175
1614678300000|2021-03-02 09:45:00|1362.5|1361.5|1361.8|1360.8|1362.6|1361.6|1361.8|1360.8|141
1614678600000|2021-03-02 09:50:00|1361.6|1360.6|1361.9|1360.9|1362.2|1361.2|1361|1360|106
1614678900000|2021-03-02 09:55:00|1361.8|1360.8|1361.2|1360.2|1362.7|1361.7|1361.2|1360.2|124
1614679200000|2021-03-02 10:00:00|1361.3|1360.3|1361.5|1360.5|1362.3|1361.3|1361.2|1360.2|112
1614679500000|2021-03-02 10:05:00|1361.4|1360.4|1361.1|1360.1|1361.9|1360.9|1360.2|1359.2|108
1614679800000|2021-03-02 10:10:00|1361.4|1360.4|1361.2|1360.2|1361.8|1360.8|1360.6|1359.6|147
1614680100000|2021-03-02 10:15:00|1361.4|1360.4|1362.3|1361.3|1362.3|1361.3|1361.1|1360.1|128
1614680400000|2021-03-02 10:20:00|1362.2|1361.2|1363.3|1362.3|1363.6|1362.6|1362|1361|263
1614680700000|2021-03-02 10:25:00|1363.1|1362.1|1362.8|1361.8|1363.7|1362.7|1362.7|1361.7|140
1614681000000|2021-03-02 10:30:00|1362.7|1361.7|1362.1|1361.1|1362.8|1361.8|1361.9|1360.9|172
1614681300000|2021-03-02 10:35:00|1362|1361|1362.8|1361.8|1362.9|1361.9|1362|1361|77
1614681600000|2021-03-02 10:40:00|1363|1362|1362.8|1361.8|1363.3|1362.3|1362.8|1361.8|161
1614681900000|2021-03-02 10:45:00|1362.7|1361.7|1362.8|1361.8|1363.2|1362.2|1362.4|1361.4|223
1614682200000|2021-03-02 10:50:00|1362.6|1361.6|1363.5|1362.5|1364.1|1363.1|1362.3|1361.3|199
1614682500000|2021-03-02 10:55:00|1363.4|1362.4|1363.3|1362.3|1363.9|1362.9|1363|1362|119
1614682800000|2021-03-02 11:00:00|1363.2|1362.2|1363.3|1362.3|1363.5|1362.5|1362.8|1361.8|173
1614683100000|2021-03-02 11:05:00|1363.2|1362.2|1363|1362|1363.7|1362.7|1362.9|1361.9|135
1614683400000|2021-03-02 11:10:00|1362.9|1361.9|1364|1363|1364|1363|1362.9|1361.9|72
1614683700000|2021-03-02 11:15:00|1363.9|1362.9|1363.1|1362.1|1364|1363|1362.9|1361.9|115
1614684000000|2021-03-02 11:20:00|1362.9|1361.9|1364.6|1363.6|1364.7|1363.7|1362.7|1361.7|228
1614684300000|2021-03-02 11:25:00|1364.4|1363.4|1364.4|1363.4|1365.1|1364.1|1364.2|1363.2|268
1614684600000|2021-03-02 11:30:00|1364.5|1363.5|1363.5|1362.5|1364.5|1363.5|1363.1|1362.1|122
1614684900000|2021-03-02 11:35:00|1363.6|1362.6|1363.5|1362.5|1363.8|1362.8|1363|1362|179
1614685200000|2021-03-02 11:40:00|1363.6|1362.6|1363.8|1362.8|1364.2|1363.2|1363.6|1362.6|168
1614685500000|2021-03-02 11:45:00|1363.9|1362.9|1363.7|1362.7|1364.1|1363.1|1363|1362|148
1614685800000|2021-03-02 11:50:00|1363.8|1362.8|1365.5|1364.5|1365.5|1364.5|1363.6|1362.6|384
1614686100000|2021-03-02 11:55:00|1365.6|1364.6|1364.6|1363.6|1365.6|1364.6|1364.3|1363.3|145
1614686400000|2021-03-02 12:00:00|1364.7|1363.7|1365.1|1364.1|1365.2|1364.2|1364.4|1363.4|206
1614686700000|2021-03-02 12:05:00|1365.2|1364.2|1365|1364|1365.7|1364.7|1365|1364|176
1614687000000|2021-03-02 12:10:00|1365.1|1364.1|1365.2|1364.2|1365.5|1364.5|1365|1364|233
1614687300000|2021-03-02 12:15:00|1365.3|1364.3|1364.6|1363.6|1365.6|1364.6|1364.4|1363.4|257
1614687600000|2021-03-02 12:20:00|1364.5|1363.5|1364.9|1363.9|1365|1364|1364.5|1363.5|136
1614687900000|2021-03-02 12:25:00|1364.8|1363.8|1364.9|1363.9|1365.1|1364.1|1364.7|1363.7|52
1614688200000|2021-03-02 12:30:00|1365.1|1364.1|1364|1363|1365.1|1364.1|1364|1363|212
1614688500000|2021-03-02 12:35:00|1363.9|1362.9|1365.2|1364.2|1365.2|1364.2|1363.9|1362.9|141
1614688800000|2021-03-02 12:40:00|1365.4|1364.4|1366.2|1365.2|1366.2|1365.2|1365.4|1364.4|123
1614689100000|2021-03-02 12:45:00|1366.3|1365.3|1366|1365|1366.3|1365.3|1366|1365|247
1614689400000|2021-03-02 12:50:00|1366.1|1365.1|1366.1|1365.1|1366.3|1365.3|1365.8|1364.8|199
1614689700000|2021-03-02 12:55:00|1366.3|1365.3|1366.6|1365.6|1366.6|1365.6|1365.6|1364.6|94
1614690000000|2021-03-02 13:00:00|1366.5|1365.5|1365.9|1364.9|1366.7|1365.7|1365.6|1364.6|288
1614690300000|2021-03-02 13:05:00|1365.8|1364.8|1365.4|1364.4|1366.1|1365.1|1365.3|1364.3|99
1614690600000|2021-03-02 13:10:00|1365.3|1364.3|1364.9|1363.9|1365.5|1364.5|1364.6|1363.6|215
1614690900000|2021-03-02 13:15:00|1365.1|1364.1|1364.9|1363.9|1365.4|1364.4|1364.9|1363.9|136
1614691200000|2021-03-02 13:20:00|1365|1364|1364.3|1363.3|1365.1|1364.1|1364.1|1363.1|137
1614691500000|2021-03-02 13:25:00|1364.2|1363.2|1365.2|1364.2|1365.4|1364.4|1364.2|1363.2|212
1614691800000|2021-03-02 13:30:00|1365.1|1364.1|1363.7|1362.7|1365.1|1364.1|1363.5|1362.5|293
1614692100000|2021-03-02 13:35:00|1363.8|1362.8|1363.6|1362.6|1363.9|1362.9|1363.1|1362.1|200
1614692400000|2021-03-02 13:40:00|1363.5|1362.5|1363.3|1362.3|1363.7|1362.7|1362.8|1361.8|303
1614692700000|2021-03-02 13:45:00|1363.4|1362.4|1364.2|1363.2|1364.3|1363.3|1363.1|1362.1|206
1614693000000|2021-03-02 13:50:00|1364.1|1363.1|1365.3|1364.3|1365.4|1364.4|1364.1|1363.1|225
1614693300000|2021-03-02 13:55:00|1365.2|1364.2|1365.5|1364.5|1365.6|1364.6|1364.9|1363.9|154
1614693600000|2021-03-02 14:00:00|1365.8|1364.8|1366.1|1365.1|1366.6|1365.6|1365.3|1364.3|575
1614693900000|2021-03-02 14:05:00|1366.2|1365.2|1365.1|1364.1|1366.5|1365.5|1364.5|1363.5|251
1614694200000|2021-03-02 14:10:00|1365.3|1364.3|1365.9|1364.9|1365.9|1364.9|1365.3|1364.3|160
1614694500000|2021-03-02 14:15:00|1366|1365|1367.2|1366.2|1367.5|1366.5|1366|1365|500
1614694800000|2021-03-02 14:20:00|1367.3|1366.3|1368.4|1367.4|1368.7|1367.7|1367|1366|441
1614695100000|2021-03-02 14:25:00|1368.3|1367.3|1369.2|1368.2|1369.2|1368.2|1367.7|1366.7|758
1614695400000|2021-03-02 14:30:00|1369|1368.5|1365.3|1364.8|1369.1|1368.6|1364.7|1364.2|5095
1614695700000|2021-03-02 14:35:00|1365.4|1364.9|1366|1365.5|1366.4|1365.9|1364.6|1364.1|2099
1614696000000|2021-03-02 14:40:00|1366.1|1365.6|1365.6|1365.1|1366.7|1366.2|1364.7|1364.2|1569
1614696300000|2021-03-02 14:45:00|1365.5|1365|1362.9|1362.4|1366.4|1365.9|1362.3|1361.8|1581
1614696600000|2021-03-02 14:50:00|1362.8|1362.3|1365.2|1364.7|1365.5|1365|1362.3|1361.8|1933
1614696900000|2021-03-02 14:55:00|1365.1|1364.6|1367.1|1366.6|1368.6|1368.1|1364.8|1364.3|2332
1614697200000|2021-03-02 15:00:00|1366.8|1366.3|1367.6|1367.1|1368|1367.5|1366.5|1366|1297
1614697500000|2021-03-02 15:05:00|1367.7|1367.2|1368.7|1368.2|1368.7|1368.2|1366.6|1366.1|1071
1614697800000|2021-03-02 15:10:00|1368.8|1368.3|1365.8|1365.3|1368.8|1368.3|1365.5|1365|1745
1614698100000|2021-03-02 15:15:00|1365.7|1365.2|1366.7|1366.2|1367.7|1367.2|1365.4|1364.9|1628
1614698400000|2021-03-02 15:20:00|1366.5|1366|1366.1|1365.6|1367.6|1367.1|1366.1|1365.6|1650
1614698700000|2021-03-02 15:25:00|1366.2|1365.7|1362.8|1362.3|1366.6|1366.1|1362.5|1362|2980
1614699000000|2021-03-02 15:30:00|1362.7|1362.2|1363.6|1363.1|1364.4|1363.9|1362.6|1362.1|1861
1614699300000|2021-03-02 15:35:00|1363.5|1363|1360.9|1360.4|1364.1|1363.6|1360.7|1360.2|1870
1614699600000|2021-03-02 15:40:00|1360.8|1360.3|1360.2|1359.7|1361|1360.5|1359.4|1358.9|1752
1614699900000|2021-03-02 15:45:00|1360.1|1359.6|1361.9|1361.4|1362|1361.5|1359|1358.5|1289
1614700200000|2021-03-02 15:50:00|1361.8|1361.3|1362.9|1362.4|1362.9|1362.4|1361.5|1361|1153
1614700500000|2021-03-02 15:55:00|1363|1362.5|1363.8|1363.3|1364.7|1364.2|1362.9|1362.4|1192
1614700800000|2021-03-02 16:00:00|1363.7|1363.2|1362.9|1362.4|1363.9|1363.4|1361|1360.5|1610
1614701100000|2021-03-02 16:05:00|1362.8|1362.3|1362.3|1361.8|1363.4|1362.9|1362.1|1361.6|1696
1614701400000|2021-03-02 16:10:00|1362.2|1361.7|1361.6|1361.1|1362.5|1362|1360.8|1360.3|1040
1614701700000|2021-03-02 16:15:00|1361.5|1361|1361.2|1360.7|1361.6|1361.1|1359.8|1359.3|1135
1614702000000|2021-03-02 16:20:00|1361.1|1360.6|1359.4|1358.9|1361.3|1360.8|1359.1|1358.6|1066
1614702300000|2021-03-02 16:25:00|1359.3|1358.8|1362|1361.5|1362.1|1361.6|1358.7|1358.2|1263
1614702600000|2021-03-02 16:30:00|1362.1|1361.6|1360|1359.5|1362.2|1361.7|1359.4|1358.9|1599
1614702900000|2021-03-02 16:35:00|1359.8|1359.3|1360.6|1360.1|1360.6|1360.1|1359.5|1359|732
1614703200000|2021-03-02 16:40:00|1360.3|1359.8|1359.2|1358.7|1360.3|1359.8|1358.4|1357.9|924
1614703500000|2021-03-02 16:45:00|1359.5|1359|1361.9|1361.4|1361.9|1361.4|1358.7|1358.2|649
1614703800000|2021-03-02 16:50:00|1361.6|1361.1|1362.5|1362|1362.6|1362.1|1361|1360.5|947
1614704100000|2021-03-02 16:55:00|1362.4|1361.9|1362.5|1362|1363|1362.5|1362.2|1361.7|725
1614704400000|2021-03-02 17:00:00|1362.4|1361.9|1363.6|1363.1|1363.7|1363.2|1361.8|1361.3|1203
1614704700000|2021-03-02 17:05:00|1363.5|1363|1364.1|1363.6|1364.4|1363.9|1363.1|1362.6|814
1614705000000|2021-03-02 17:10:00|1364|1363.5|1364.1|1363.6|1364.5|1364|1363.8|1363.3|413
1614705300000|2021-03-02 17:15:00|1364.2|1363.7|1365.4|1364.9|1365.8|1365.3|1364|1363.5|446
1614705600000|2021-03-02 17:20:00|1365.5|1365|1364.2|1363.7|1365.5|1365|1364.1|1363.6|821
1614705900000|2021-03-02 17:25:00|1364.3|1363.8|1364.7|1364.2|1364.9|1364.4|1364.3|1363.8|348
1614706200000|2021-03-02 17:30:00|1364.8|1364.3|1364.9|1364.4|1365|1364.5|1364.5|1364|268
1614706500000|2021-03-02 17:35:00|1364.8|1364.3|1366.8|1366.3|1367|1366.5|1364.8|1364.3|660
1614706800000|2021-03-02 17:40:00|1366.9|1366.4|1367|1366.5|1367.3|1366.8|1366.5|1366|225
1614707100000|2021-03-02 17:45:00|1366.9|1366.4|1366.4|1365.9|1367.2|1366.7|1365.9|1365.4|266
1614707400000|2021-03-02 17:50:00|1366.3|1365.8|1366.5|1366|1366.6|1366.1|1365.9|1365.4|187
1614707700000|2021-03-02 17:55:00|1366.4|1365.9|1365.7|1365.2|1366.8|1366.3|1365.3|1364.8|293
1614708000000|2021-03-02 18:00:00|1365.8|1365.3|1367|1366.5|1367.2|1366.7|1365.8|1365.3|352
1614708300000|2021-03-02 18:05:00|1367.1|1366.6|1367|1366.5|1367.5|1367|1366.6|1366.1|238
1614708600000|2021-03-02 18:10:00|1367.1|1366.6|1368|1367.5|1368|1367.5|1367.1|1366.6|209
1614708900000|2021-03-02 18:15:00|1368.1|1367.6|1366.8|1366.3|1368.1|1367.6|1366.8|1366.3|158
1614709200000|2021-03-02 18:20:00|1366.7|1366.2|1367.4|1366.9|1367.5|1367|1366.5|1366|227
1614709500000|2021-03-02 18:25:00|1367.3|1366.8|1367.3|1366.8|1367.7|1367.2|1366.5|1366|220
1614709800000|2021-03-02 18:30:00|1367.2|1366.7|1367.9|1367.4|1368.6|1368.1|1367.2|1366.7|321
1614710100000|2021-03-02 18:35:00|1368|1367.5|1368.5|1368|1368.6|1368.1|1367.7|1367.2|526
1614710400000|2021-03-02 18:40:00|1368.4|1367.9|1367.7|1367.2|1368.8|1368.3|1367.7|1367.2|1577
1614710700000|2021-03-02 18:45:00|1367.8|1367.3|1368.4|1367.9|1368.5|1368|1367.6|1367.1|244
1614711000000|2021-03-02 18:50:00|1368.3|1367.8|1367.9|1367.4|1368.6|1368.1|1367.7|1367.2|198
1614711300000|2021-03-02 18:55:00|1368|1367.5|1368|1367.5|1369|1368.5|1367.9|1367.4|483
1614711600000|2021-03-02 19:00:00|1368.2|1367.7|1367.4|1366.9|1369|1368.5|1367.3|1366.8|639
1614711900000|2021-03-02 19:05:00|1367.3|1366.8|1366|1365.5|1367.5|1367|1365.9|1365.4|251
1614712200000|2021-03-02 19:10:00|1366.2|1365.7|1365.1|1364.6|1366.2|1365.7|1364.8|1364.3|196
1614712500000|2021-03-02 19:15:00|1365|1364.5|1365.2|1364.7|1365.4|1364.9|1364.6|1364.1|156
1614712800000|2021-03-02 19:20:00|1365.3|1364.8|1366.7|1366.2|1366.8|1366.3|1365.2|1364.7|363
1614713100000|2021-03-02 19:25:00|1366.8|1366.3|1365.6|1365.1|1366.9|1366.4|1365.5|1365|250
1614713400000|2021-03-02 19:30:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.6|1365.1|530
1614713700000|2021-03-02 19:35:00|1366.9|1366.4|1367.2|1366.7|1367.5|1367|1366.3|1365.8|321
1614714000000|2021-03-02 19:40:00|1367.1|1366.6|1367.1|1366.6|1367.6|1367.1|1366.8|1366.3|512
1614714300000|2021-03-02 19:45:00|1367.2|1366.7|1368.3|1367.8|1368.5|1368|1366.8|1366.3|828
1614714600000|2021-03-02 19:50:00|1368.4|1367.9|1369|1368.5|1369.6|1369.1|1368.3|1367.8|674
1614714900000|2021-03-02 19:55:00|1368.9|1368.4|1368.6|1368.1|1369.5|1369|1368.4|1367.9|645
1614715200000|2021-03-02 20:00:00|1368.7|1368.2|1369|1368.5|1369.6|1369.1|1368.7|1368.2|560
1614715500000|2021-03-02 20:05:00|1368.9|1368.4|1368.7|1368.2|1369.3|1368.8|1368.2|1367.7|500
1614715800000|2021-03-02 20:10:00|1368.8|1368.3|1368.1|1367.6|1369.4|1368.9|1368|1367.5|556
1614716100000|2021-03-02 20:15:00|1367.9|1367.4|1365.1|1364.6|1368.2|1367.7|1365.1|1364.6|630
1614716400000|2021-03-02 20:20:00|1365|1364.5|1365.2|1364.7|1365.8|1365.3|1364.7|1364.2|637
1614716700000|2021-03-02 20:25:00|1365.1|1364.6|1364.7|1364.2|1365.8|1365.3|1364.7|1364.2|719
1614717000000|2021-03-02 20:30:00|1364.6|1364.1|1365|1364.5|1365.7|1365.2|1364.1|1363.6|584
1614717300000|2021-03-02 20:35:00|1364.8|1364.3|1364.1|1363.6|1365|1364.5|1363.8|1363.3|539
1614717600000|2021-03-02 20:40:00|1364.3|1363.8|1364|1363.5|1364.4|1363.9|1363.2|1362.7|870
1614717900000|2021-03-02 20:45:00|1363.9|1363.4|1364.3|1363.8|1365.3|1364.8|1363.7|1363.2|1030
1614718200000|2021-03-02 20:50:00|1364.4|1363.9|1362.9|1362.4|1364.4|1363.9|1362.7|1362.2|1061
1614718500000|2021-03-02 20:55:00|1363|1362.5|1362.2|1361.7|1363.3|1362.8|1361.7|1361.2|6608
1614718800000|2021-03-02 21:00:00|1362.4|1361.4|1363|1362|1363.4|1362.4|1362.3|1361.3|1015
1614719100000|2021-03-02 21:05:00|1363.4|1362.4|1364|1363|1364|1363|1363.4|1362.4|89
1614719400000|2021-03-02 21:10:00|1363.9|1362.9|1363.2|1362.2|1364.4|1363.4|1363.1|1362.1|90
1614719700000|2021-03-02 21:15:00|1363.5|1362.5|1363.3|1362.3|1363.5|1362.5|1363.3|1362.3|7
1614720300000|2021-03-02 21:25:00|1363.7|1362.7|1364|1363|1364.2|1363.2|1363.7|1362.7|105
1614720600000|2021-03-02 21:30:00|1363.8|1362.8|1364.5|1363.5|1364.5|1363.5|1363.4|1362.4|30
1614721200000|2021-03-02 21:40:00|1362.8|1361.8|1363.1|1362.1|1363.1|1362.1|1362.8|1361.8|3
1614721500000|2021-03-02 21:45:00|1363.9|1362.9|1363.8|1362.8|1363.9|1362.9|1363.8|1362.8|45
1614721800000|2021-03-02 21:50:00|1363.7|1362.7|1363.5|1362.5|1363.7|1362.7|1363.5|1362.5|3
1614722100000|2021-03-02 21:55:00|1362.8|1361.8|1362.6|1361.6|1364.1|1363.1|1362.6|1361.6|11
1614722400000|2021-03-02 22:00:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|3
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1363.7|1361.7|1364.3|1362.3|1362.8|1360.8|0
1614726300000|2021-03-02 23:05:00|1363.8|1361.8|1364.6|1362.6|1364.7|1362.7|1363.6|1361.6|0
1614726600000|2021-03-02 23:10:00|1364.7|1362.7|1365.2|1363.2|1365.2|1363.2|1364.6|1362.6|0
1614726900000|2021-03-02 23:15:00|1365.3|1363.3|1365|1363|1365.5|1363.5|1365|1363|0
1614727200000|2021-03-02 23:20:00|1365.1|1363.1|1365.5|1363.5|1365.6|1363.6|1365|1363|0
1614727500000|2021-03-02 23:25:00|1365.6|1363.6|1365.2|1363.2|1365.6|1363.6|1365.2|1363.2|0
1614727800000|2021-03-02 23:30:00|1365.3|1363.3|1365.7|1363.7|1365.8|1363.8|1365.2|1363.2|0
1614728100000|2021-03-02 23:35:00|1365.6|1363.6|1366|1364|1366.1|1364.1|1365.6|1363.6|0
1614728400000|2021-03-02 23:40:00|1366.1|1364.1|1366.3|1364.3|1366.6|1364.6|1366.1|1364.1|0
1614728700000|2021-03-02 23:45:00|1366.4|1364.4|1366.6|1364.6|1366.7|1364.7|1366.3|1364.3|0
1614729000000|2021-03-02 23:50:00|1366.5|1364.5|1366.2|1364.2|1366.7|1364.7|1366.2|1364.2|0
1614729300000|2021-03-02 23:55:00|1366.3|1364.3|1366|1364|1366.5|1364.5|1365.8|1363.8|0
1614729600000|2021-03-03 00:00:00|1365.8|1363.8|1365.4|1363.4|1366.1|1364.1|1365.3|1363.3|0
1614729900000|2021-03-03 00:05:00|1365.5|1363.5|1366.4|1364.4|1366.5|1364.5|1365.4|1363.4|0
1614730200000|2021-03-03 00:10:00|1366.5|1364.5|1366.3|1364.3|1366.6|1364.6|1366.2|1364.2|0
1614730500000|2021-03-03 00:15:00|1366.5|1364.5|1365.7|1363.7|1366.5|1364.5|1365.3|1363.3|0
1614730800000|2021-03-03 00:20:00|1365.8|1363.8|1365.7|1363.7|1366.2|1364.2|1365.3|1363.3|0
1614731100000|2021-03-03 00:25:00|1365.8|1363.8|1366.5|1364.5|1366.5|1364.5|1365.8|1363.8|0
1614731400000|2021-03-03 00:30:00|1366.6|1364.6|1366.5|1364.5|1367|1365|1366.5|1364.5|0
1614731700000|2021-03-03 00:35:00|1366.6|1364.6|1366.6|1364.6|1367|1365|1366.5|1364.5|0
1614732000000|2021-03-03 00:40:00|1366.7|1364.7|1366.6|1364.6|1366.7|1364.7|1366.1|1364.1|0
1614732300000|2021-03-03 00:45:00|1366.5|1364.5|1367.5|1365.5|1367.8|1365.8|1366.5|1364.5|0
1614732600000|2021-03-03 00:50:00|1367.4|1365.4|1367|1365|1367.6|1365.6|1366.9|1364.9|0
1614732900000|2021-03-03 00:55:00|1367.1|1365.1|1367|1365|1367.3|1365.3|1366.8|1364.8|0
1614733200000|2021-03-03 01:00:00|1366.9|1364.9|1362.7|1361.7|1366.9|1364.9|1362.7|1361.7|58
1614733500000|2021-03-03 01:05:00|1362.8|1361.8|1363.3|1362.3|1363.3|1362.3|1362.3|1361.3|38
1614733800000|2021-03-03 01:10:00|1362.3|1361.3|1361.7|1360.7|1362.3|1361.3|1361|1360|67
1614734100000|2021-03-03 01:15:00|1361.8|1360.8|1364.7|1363.7|1365.7|1364.7|1361.8|1360.8|63
1614734400000|2021-03-03 01:20:00|1364.3|1363.3|1361.8|1360.8|1364.3|1363.3|1361.8|1360.8|77
1614734700000|2021-03-03 01:25:00|1361.9|1360.9|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|47
1614735000000|2021-03-03 01:30:00|1361.2|1360.2|1359.3|1358.3|1362.2|1361.2|1359.3|1358.3|270
1614735300000|2021-03-03 01:35:00|1359.7|1358.7|1362.6|1361.6|1362.6|1361.6|1359.7|1358.7|64
1614735600000|2021-03-03 01:40:00|1363.5|1362.5|1365|1364|1365|1364|1363.5|1362.5|11
1614735900000|2021-03-03 01:45:00|1365.7|1364.7|1367.9|1366.9|1367.9|1366.9|1365.7|1364.7|16
1614736200000|2021-03-03 01:50:00|1367.5|1366.5|1367.3|1366.3|1368.1|1367.1|1367.3|1366.3|31
1614736500000|2021-03-03 01:55:00|1367.6|1366.6|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|4
1614736800000|2021-03-03 02:00:00|1367.1|1366.1|1367|1366|1367.2|1366.2|1366.1|1365.1|22
1614737100000|2021-03-03 02:05:00|1367.5|1366.5|1366.5|1365.5|1367.9|1366.9|1366.5|1365.5|28
1614737400000|2021-03-03 02:10:00|1365.8|1364.8|1367|1366|1367|1366|1365.8|1364.8|16
1614737700000|2021-03-03 02:15:00|1367.8|1366.8|1367.7|1366.7|1367.9|1366.9|1367.4|1366.4|7
1614738300000|2021-03-03 02:25:00|1368|1367|1366.7|1365.7|1368|1367|1366.7|1365.7|11
1614738600000|2021-03-03 02:30:00|1367.3|1366.3|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|14
1614738900000|2021-03-03 02:35:00|1366.5|1365.5|1368.1|1367.1|1368.1|1367.1|1366.5|1365.5|7
1614739200000|2021-03-03 02:40:00|1369.5|1368.5|1370|1369|1370|1369|1369.5|1368.5|6
1614739500000|2021-03-03 02:45:00|1369.5|1368.5|1371.7|1370.7|1371.8|1370.8|1369.5|1368.5|90
1614739800000|2021-03-03 02:50:00|1371.8|1370.8|1371.9|1370.9|1372.4|1371.4|1371.6|1370.6|18
1614740100000|2021-03-03 02:55:00|1372.1|1371.1|1372.2|1371.2|1372.6|1371.6|1371.9|1370.9|25
1614740400000|2021-03-03 03:00:00|1372|1371|1372.1|1371.1|1372.4|1371.4|1372|1371|11
1614740700000|2021-03-03 03:05:00|1372.5|1371.5|1372.3|1371.3|1373.1|1372.1|1372.3|1371.3|13
1614741000000|2021-03-03 03:10:00|1372.4|1371.4|1374|1373|1374|1373|1372.4|1371.4|12
1614741300000|2021-03-03 03:15:00|1373.7|1372.7|1374.6|1373.6|1375|1374|1373.7|1372.7|42
1614741600000|2021-03-03 03:20:00|1375|1374|1375.3|1374.3|1375.3|1374.3|1374.5|1373.5|97
1614741900000|2021-03-03 03:25:00|1375.1|1374.1|1374.9|1373.9|1375.3|1374.3|1374.8|1373.8|208
1614742200000|2021-03-03 03:30:00|1374.8|1373.8|1374.2|1373.2|1375.1|1374.1|1374.2|1373.2|17
1614742500000|2021-03-03 03:35:00|1374.1|1373.1|1373.6|1372.6|1374.4|1373.4|1373.6|1372.6|13
1614742800000|2021-03-03 03:40:00|1373.2|1372.2|1373|1372|1373.7|1372.7|1373|1372|14
1614743100000|2021-03-03 03:45:00|1372.9|1371.9|1372.8|1371.8|1372.9|1371.9|1372.8|1371.8|8
1614743400000|2021-03-03 03:50:00|1373.3|1372.3|1374.4|1373.4|1374.6|1373.6|1373.3|1372.3|11
1614744000000|2021-03-03 04:00:00|1374.3|1373.3|1375.3|1374.3|1375.5|1374.5|1374.3|1373.3|20
1614744300000|2021-03-03 04:05:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1374.6|1373.6|15
1614744600000|2021-03-03 04:10:00|1374.9|1373.9|1375|1374|1375|1374|1374.3|1373.3|10
1614744900000|2021-03-03 04:15:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.1|1374.1|13
1614745200000|2021-03-03 04:20:00|1375.7|1374.7|1375.6|1374.6|1375.7|1374.7|1375.6|1374.6|13
1614745500000|2021-03-03 04:25:00|1375.8|1374.8|1376.1|1375.1|1376.1|1375.1|1375.6|1374.6|51
1614745800000|2021-03-03 04:30:00|1376|1375|1376.2|1375.2|1376.2|1375.2|1375.8|1374.8|37
1614746100000|2021-03-03 04:35:00|1376.3|1375.3|1376.2|1375.2|1376.3|1375.3|1376.2|1375.2|85
1614746400000|2021-03-03 04:40:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.2|1375.2|51
1614746700000|2021-03-03 04:45:00|1376.2|1375.2|1376.2|1375.2|1376.3|1375.3|1376.1|1375.1|35
1614747000000|2021-03-03 04:50:00|1376.3|1375.3|1376.1|1375.1|1376.3|1375.3|1375.9|1374.9|62
1614747300000|2021-03-03 04:55:00|1376.3|1375.3|1375.9|1374.9|1376.8|1375.8|1375.9|1374.9|95
1614747600000|2021-03-03 05:00:00|1376.1|1375.1|1376.6|1375.6|1377.6|1376.6|1375.7|1374.7|137
1614747900000|2021-03-03 05:05:00|1376.9|1375.9|1377.7|1376.7|1378.1|1377.1|1376.8|1375.8|22
1614748200000|2021-03-03 05:10:00|1377.6|1376.6|1378|1377|1378|1377|1376.7|1375.7|36
1614748500000|2021-03-03 05:15:00|1378.1|1377.1|1378|1377|1378.1|1377.1|1378|1377|3
1614748800000|2021-03-03 05:20:00|1378.5|1377.5|1378.1|1377.1|1378.8|1377.8|1378.1|1377.1|28
1614749100000|2021-03-03 05:25:00|1377.9|1376.9|1377.3|1376.3|1378|1377|1377.3|1376.3|24
1614749400000|2021-03-03 05:30:00|1377.2|1376.2|1376.5|1375.5|1377.2|1376.2|1376.5|1375.5|16
1614749700000|2021-03-03 05:35:00|1376.8|1375.8|1377.2|1376.2|1377.4|1376.4|1376.8|1375.8|7
1614750000000|2021-03-03 05:40:00|1377.6|1376.6|1379.2|1378.2|1379.2|1378.2|1377.6|1376.6|52
1614750300000|2021-03-03 05:45:00|1379.1|1378.1|1378.7|1377.7|1379.1|1378.1|1378.1|1377.1|33
1614750600000|2021-03-03 05:50:00|1378.8|1377.8|1379.1|1378.1|1379.2|1378.2|1378.7|1377.7|45
1614750900000|2021-03-03 05:55:00|1379.3|1378.3|1380.5|1379.5|1380.7|1379.7|1379.1|1378.1|269
1614751200000|2021-03-03 06:00:00|1380.4|1379.4|1380.5|1379.5|1380.8|1379.8|1380.2|1379.2|69
1614751500000|2021-03-03 06:05:00|1380.7|1379.7|1379.6|1378.6|1380.9|1379.9|1379.3|1378.3|148
1614751800000|2021-03-03 06:10:00|1379.8|1378.8|1380.3|1379.3|1380.3|1379.3|1379.4|1378.4|25
1614752100000|2021-03-03 06:15:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1380.4|1379.4|39
1614752400000|2021-03-03 06:20:00|1381|1380|1381.5|1380.5|1381.9|1380.9|1381|1380|42
1614752700000|2021-03-03 06:25:00|1381.4|1380.4|1381.3|1380.3|1381.9|1380.9|1381.2|1380.2|59
1614753000000|2021-03-03 06:30:00|1381.2|1380.2|1382.5|1381.5|1382.5|1381.5|1380.7|1379.7|230
1614753300000|2021-03-03 06:35:00|1382.4|1381.4|1382.8|1381.8|1383|1382|1382.2|1381.2|60
1614753600000|2021-03-03 06:40:00|1382.9|1381.9|1383.9|1382.9|1384|1383|1382.6|1381.6|50
1614753900000|2021-03-03 06:45:00|1383.8|1382.8|1383.9|1382.9|1384.5|1383.5|1383.8|1382.8|33
1614754200000|2021-03-03 06:50:00|1383.8|1382.8|1384.3|1383.3|1384.3|1383.3|1383.6|1382.6|37
1614754500000|2021-03-03 06:55:00|1384.1|1383.1|1383.8|1382.8|1384.1|1383.1|1383.5|1382.5|43
1614754800000|2021-03-03 07:00:00|1384.1|1383.1|1382.9|1381.9|1384.1|1383.1|1382.4|1381.4|81
1614755100000|2021-03-03 07:05:00|1383.3|1382.3|1384.2|1383.2|1384.2|1383.2|1383.3|1382.3|22
1614755400000|2021-03-03 07:10:00|1384.4|1383.4|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|39
1614755700000|2021-03-03 07:15:00|1384.5|1383.5|1385.8|1384.8|1386|1385|1384.5|1383.5|70
1614756000000|2021-03-03 07:20:00|1385.5|1384.5|1386.7|1385.7|1387.5|1386.5|1385.2|1384.2|127
1614756300000|2021-03-03 07:25:00|1386.4|1385.4|1386.8|1385.8|1387.2|1386.2|1386.4|1385.4|42
1614756600000|2021-03-03 07:30:00|1387.1|1386.1|1386.5|1385.5|1387.1|1386.1|1386.4|1385.4|68
1614756900000|2021-03-03 07:35:00|1386.3|1385.3|1387.2|1386.2|1387.5|1386.5|1386.1|1385.1|130
1614757200000|2021-03-03 07:40:00|1387.3|1386.3|1387.7|1386.7|1388.1|1387.1|1387.1|1386.1|133
1614757500000|2021-03-03 07:45:00|1387.6|1386.6|1386.6|1385.6|1387.7|1386.7|1386.6|1385.6|29
1614757800000|2021-03-03 07:50:00|1386.3|1385.3|1385.3|1384.3|1386.4|1385.4|1385.3|1384.3|52
1614758100000|2021-03-03 07:55:00|1385.2|1384.2|1386.5|1385.5|1386.6|1385.6|1385.1|1384.1|278
1614758400000|2021-03-03 08:00:00|1386.6|1385.6|1386.5|1385.5|1387.4|1386.4|1386.3|1385.3|372
1614758700000|2021-03-03 08:05:00|1386.4|1385.4|1388.5|1387.5|1388.5|1387.5|1386.4|1385.4|216
1614759000000|2021-03-03 08:10:00|1388.6|1387.6|1387.6|1386.6|1389.1|1388.1|1387.6|1386.6|567
1614759300000|2021-03-03 08:15:00|1387.8|1386.8|1387.6|1386.6|1388.4|1387.4|1387.5|1386.5|314
1614759600000|2021-03-03 08:20:00|1387.7|1386.7|1386.3|1385.3|1387.8|1386.8|1386.3|1385.3|355
1614759900000|2021-03-03 08:25:00|1386.4|1385.4|1386.6|1385.6|1387.2|1386.2|1386.2|1385.2|145
1614760200000|2021-03-03 08:30:00|1386.7|1385.7|1385.9|1384.9|1387.4|1386.4|1385.8|1384.8|127
1614760500000|2021-03-03 08:35:00|1385.8|1384.8|1385.1|1384.1|1386|1385|1385.1|1384.1|267
1614760800000|2021-03-03 08:40:00|1385.2|1384.2|1384.5|1383.5|1385.3|1384.3|1384.4|1383.4|159
1614761100000|2021-03-03 08:45:00|1384.4|1383.4|1384.7|1383.7|1385.7|1384.7|1384.4|1383.4|204
1614761400000|2021-03-03 08:50:00|1384.8|1383.8|1385.1|1384.1|1385.4|1384.4|1384.8|1383.8|218
1614761700000|2021-03-03 08:55:00|1385|1384|1384.4|1383.4|1385.2|1384.2|1384.4|1383.4|125
1614762000000|2021-03-03 09:00:00|1384.5|1383.5|1384.9|1383.9|1384.9|1383.9|1384.3|1383.3|250
1614762300000|2021-03-03 09:05:00|1385|1384|1385.6|1384.6|1386.1|1385.1|1385|1384|98
1614762600000|2021-03-03 09:10:00|1385.7|1384.7|1387.1|1386.1|1387.1|1386.1|1385.7|1384.7|64
1614762900000|2021-03-03 09:15:00|1387|1386|1386.7|1385.7|1387.7|1386.7|1386.5|1385.5|198
1614763200000|2021-03-03 09:20:00|1386.8|1385.8|1386.7|1385.7|1386.8|1385.8|1385.7|1384.7|101
1614763500000|2021-03-03 09:25:00|1386.5|1385.5|1385.8|1384.8|1386.6|1385.6|1385.2|1384.2|91
1614763800000|2021-03-03 09:30:00|1385.7|1384.7|1386.6|1385.6|1386.6|1385.6|1385.7|1384.7|139
1614764100000|2021-03-03 09:35:00|1386.5|1385.5|1385.5|1384.5|1386.9|1385.9|1384.7|1383.7|268
1614764400000|2021-03-03 09:40:00|1385.3|1384.3|1387.8|1386.8|1388.1|1387.1|1385.3|1384.3|84
1614764700000|2021-03-03 09:45:00|1387.5|1386.5|1388.4|1387.4|1388.4|1387.4|1387.3|1386.3|39
1614765000000|2021-03-03 09:50:00|1388.3|1387.3|1387.6|1386.6|1388.4|1387.4|1387.1|1386.1|42
1614765300000|2021-03-03 09:55:00|1387.7|1386.7|1388.3|1387.3|1388.5|1387.5|1387.6|1386.6|74
1614765600000|2021-03-03 10:00:00|1388.2|1387.2|1387.7|1386.7|1388.2|1387.2|1387.3|1386.3|78
1614765900000|2021-03-03 10:05:00|1387.8|1386.8|1387.3|1386.3|1388|1387|1387.3|1386.3|54
1614766200000|2021-03-03 10:10:00|1387.6|1386.6|1386.8|1385.8|1387.6|1386.6|1386.8|1385.8|94
1614766500000|2021-03-03 10:15:00|1387|1386|1388.1|1387.1|1388.2|1387.2|1386.7|1385.7|357
1614766800000|2021-03-03 10:20:00|1388.2|1387.2|1388.1|1387.1|1388.6|1387.6|1388|1387|205
1614767100000|2021-03-03 10:25:00|1388|1387|1387.6|1386.6|1388.3|1387.3|1387.6|1386.6|71
1614767400000|2021-03-03 10:30:00|1387.7|1386.7|1387|1386|1387.9|1386.9|1387|1386|54
1614767700000|2021-03-03 10:35:00|1387.2|1386.2|1385.9|1384.9|1387.2|1386.2|1385.5|1384.5|354
1614768000000|2021-03-03 10:40:00|1385.8|1384.8|1385.1|1384.1|1385.9|1384.9|1385.1|1384.1|349
1614768300000|2021-03-03 10:45:00|1385.2|1384.2|1385.8|1384.8|1386|1385|1385|1384|197
1614768600000|2021-03-03 10:50:00|1385.7|1384.7|1385.8|1384.8|1386.3|1385.3|1385.6|1384.6|158
1614768900000|2021-03-03 10:55:00|1385.9|1384.9|1386.2|1385.2|1386.6|1385.6|1385.9|1384.9|83
1614769200000|2021-03-03 11:00:00|1386|1385|1385.4|1384.4|1386.1|1385.1|1384.7|1383.7|50
1614769500000|2021-03-03 11:05:00|1385.3|1384.3|1385.4|1384.4|1385.8|1384.8|1385.3|1384.3|36
1614769800000|2021-03-03 11:10:00|1385.2|1384.2|1385|1384|1385.5|1384.5|1384.4|1383.4|195
1614770100000|2021-03-03 11:15:00|1384.8|1383.8|1385.4|1384.4|1385.5|1384.5|1384.8|1383.8|46
1614770400000|2021-03-03 11:20:00|1385.6|1384.6|1385.6|1384.6|1385.9|1384.9|1385.4|1384.4|62
1614770700000|2021-03-03 11:25:00|1385.5|1384.5|1386|1385|1386.3|1385.3|1385.5|1384.5|70
1614771000000|2021-03-03 11:30:00|1385.8|1384.8|1385.2|1384.2|1385.9|1384.9|1384.9|1383.9|41
1614771300000|2021-03-03 11:35:00|1385.3|1384.3|1384.6|1383.6|1385.4|1384.4|1384.6|1383.6|31
1614771600000|2021-03-03 11:40:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.3|1383.3|91
1614771900000|2021-03-03 11:45:00|1385.6|1384.6|1385.5|1384.5|1385.7|1384.7|1385.4|1384.4|78
1614772200000|2021-03-03 11:50:00|1385.6|1384.6|1385.5|1384.5|1386.1|1385.1|1385.2|1384.2|64
1614772500000|2021-03-03 11:55:00|1385.7|1384.7|1385.5|1384.5|1386|1385|1385.5|1384.5|20
1614772800000|2021-03-03 12:00:00|1385.6|1384.6|1384.9|1383.9|1385.8|1384.8|1384.9|1383.9|125
1614773100000|2021-03-03 12:05:00|1385|1384|1383.9|1382.9|1385|1384|1383.9|1382.9|44
1614773400000|2021-03-03 12:10:00|1383.8|1382.8|1384|1383|1384.2|1383.2|1383.6|1382.6|96
1614773700000|2021-03-03 12:15:00|1384.1|1383.1|1384.1|1383.1|1384.6|1383.6|1383.9|1382.9|63
1614774000000|2021-03-03 12:20:00|1384|1383|1384.2|1383.2|1384.4|1383.4|1383.8|1382.8|43
1614774300000|2021-03-03 12:25:00|1384.3|1383.3|1384|1383|1384.5|1383.5|1384|1383|44
1614774600000|2021-03-03 12:30:00|1383.9|1382.9|1383.3|1382.3|1384.3|1383.3|1383.1|1382.1|173
1614774900000|2021-03-03 12:35:00|1383.8|1382.8|1383.5|1382.5|1383.8|1382.8|1383|1382|56
1614775200000|2021-03-03 12:40:00|1383.4|1382.4|1384.1|1383.1|1384.1|1383.1|1383.3|1382.3|260
1614775500000|2021-03-03 12:45:00|1384.2|1383.2|1383.9|1382.9|1384.3|1383.3|1383.7|1382.7|182
1614775800000|2021-03-03 12:50:00|1383.8|1382.8|1382.8|1381.8|1383.9|1382.9|1382.8|1381.8|355
1614776100000|2021-03-03 12:55:00|1382.7|1381.7|1382.9|1381.9|1383.1|1382.1|1382.5|1381.5|95
1614776400000|2021-03-03 13:00:00|1382.8|1381.8|1381.9|1380.9|1382.8|1381.8|1380.8|1379.8|342
1614776700000|2021-03-03 13:05:00|1382|1381|1379.2|1378.2|1382|1381|1379.1|1378.1|387
1614777000000|2021-03-03 13:10:00|1379.3|1378.3|1378.7|1377.7|1379.8|1378.8|1378.6|1377.6|557
1614777300000|2021-03-03 13:15:00|1378.8|1377.8|1378.8|1377.8|1380.1|1379.1|1378.7|1377.7|177
1614777600000|2021-03-03 13:20:00|1378.5|1377.5|1378.1|1377.1|1379|1378|1377.8|1376.8|547
1614777900000|2021-03-03 13:25:00|1378|1377|1378.6|1377.6|1378.7|1377.7|1377.5|1376.5|360
1614778200000|2021-03-03 13:30:00|1378.4|1377.4|1374.7|1373.7|1378.4|1377.4|1374.4|1373.4|481
1614778500000|2021-03-03 13:35:00|1374.8|1373.8|1376.5|1375.5|1376.5|1375.5|1374.8|1373.8|325
1614778800000|2021-03-03 13:40:00|1376.4|1375.4|1373.9|1372.9|1376.5|1375.5|1373.6|1372.6|552
1614779100000|2021-03-03 13:45:00|1373.8|1372.8|1373.2|1372.2|1373.8|1372.8|1372|1371|569
1614779400000|2021-03-03 13:50:00|1373.1|1372.1|1374.1|1373.1|1374.1|1373.1|1372.3|1371.3|403
1614779700000|2021-03-03 13:55:00|1374|1373|1373.9|1372.9|1374.9|1373.9|1373.5|1372.5|864
1614780000000|2021-03-03 14:00:00|1373.8|1372.8|1374.3|1373.3|1374.6|1373.6|1372.7|1371.7|295
1614780300000|2021-03-03 14:05:00|1374.2|1373.2|1373.4|1372.4|1374.3|1373.3|1372.8|1371.8|311
1614780600000|2021-03-03 14:10:00|1373.5|1372.5|1371.9|1370.9|1373.7|1372.7|1371.7|1370.7|568
1614780900000|2021-03-03 14:15:00|1371.8|1370.8|1371.5|1370.5|1372.2|1371.2|1370|1369|404
1614781200000|2021-03-03 14:20:00|1371.4|1370.4|1372.6|1371.6|1373.1|1372.1|1369.9|1368.9|549
1614781500000|2021-03-03 14:25:00|1372.7|1371.7|1373.3|1372.3|1373.6|1372.6|1372.5|1371.5|466
1614781800000|2021-03-03 14:30:00|1373|1372.5|1374.5|1374|1376.4|1375.9|1372.4|1371.9|4479
1614782100000|2021-03-03 14:35:00|1374.4|1373.9|1372.5|1372|1375.2|1374.7|1371.5|1371|1752
1614782400000|2021-03-03 14:40:00|1372.6|1372.1|1370.4|1369.9|1372.8|1372.3|1369.3|1368.8|1861
1614782700000|2021-03-03 14:45:00|1370.3|1369.8|1371.9|1371.4|1372.3|1371.8|1369.4|1368.9|1974
1614783000000|2021-03-03 14:50:00|1371.7|1371.2|1371.3|1370.8|1373.3|1372.8|1371.1|1370.6|1839
1614783300000|2021-03-03 14:55:00|1371.4|1370.9|1368.8|1368.3|1371.8|1371.3|1368.1|1367.6|1269
1614783600000|2021-03-03 15:00:00|1369|1368.5|1369.2|1368.7|1370.1|1369.6|1368|1367.5|1740
1614783900000|2021-03-03 15:05:00|1369.1|1368.6|1369.9|1369.4|1370.7|1370.2|1367.1|1366.6|1369
1614784200000|2021-03-03 15:10:00|1369.8|1369.3|1365.6|1365.1|1370.2|1369.7|1365.4|1364.9|1262
1614784500000|2021-03-03 15:15:00|1365.5|1365|1364.8|1364.3|1366.1|1365.6|1364|1363.5|1516
1614784800000|2021-03-03 15:20:00|1364.9|1364.4|1366.6|1366.1|1366.6|1366.1|1364|1363.5|1407
1614785100000|2021-03-03 15:25:00|1366.5|1366|1365.3|1364.8|1368|1367.5|1365.1|1364.6|1439
1614785400000|2021-03-03 15:30:00|1365.2|1364.7|1365.5|1365|1366.6|1366.1|1363|1362.5|1685
1614785700000|2021-03-03 15:35:00|1365.7|1365.2|1366.4|1365.9|1366.4|1365.9|1365|1364.5|880
1614786000000|2021-03-03 15:40:00|1366.3|1365.8|1364.3|1363.8|1366.4|1365.9|1364.2|1363.7|1303
1614786300000|2021-03-03 15:45:00|1364.1|1363.6|1366.9|1366.4|1367.8|1367.3|1363.8|1363.3|1637
1614786600000|2021-03-03 15:50:00|1367.1|1366.6|1366.8|1366.3|1367.9|1367.4|1366.1|1365.6|1021
1614786900000|2021-03-03 15:55:00|1366.7|1366.2|1368.2|1367.7|1369.3|1368.8|1365.4|1364.9|1612
1614787200000|2021-03-03 16:00:00|1368.3|1367.8|1368.6|1368.1|1369.9|1369.4|1367.9|1367.4|969
1614787500000|2021-03-03 16:05:00|1368.8|1368.3|1369|1368.5|1370.6|1370.1|1368.8|1368.3|895
1614787800000|2021-03-03 16:10:00|1369.1|1368.6|1368.8|1368.3|1369.8|1369.3|1368.4|1367.9|793
1614788100000|2021-03-03 16:15:00|1368.5|1368|1370.2|1369.7|1370.2|1369.7|1367|1366.5|1455
1614788400000|2021-03-03 16:20:00|1370.1|1369.6|1370.7|1370.2|1370.9|1370.4|1369.6|1369.1|1318
1614788700000|2021-03-03 16:25:00|1370.6|1370.1|1370.4|1369.9|1370.9|1370.4|1369.9|1369.4|1174
1614789000000|2021-03-03 16:30:00|1370.5|1370|1370|1369.5|1370.9|1370.4|1369.7|1369.2|1317
1614789300000|2021-03-03 16:35:00|1370.1|1369.6|1368.6|1368.1|1370.6|1370.1|1368.5|1368|1172
1614789600000|2021-03-03 16:40:00|1368.8|1368.3|1368.2|1367.7|1369.1|1368.6|1367.7|1367.2|1720
1614789900000|2021-03-03 16:45:00|1368.1|1367.6|1367.8|1367.3|1368.8|1368.3|1367.4|1366.9|820
1614790200000|2021-03-03 16:50:00|1367.9|1367.4|1368.9|1368.4|1369.4|1368.9|1367.6|1367.1|1045
1614790500000|2021-03-03 16:55:00|1368.8|1368.3|1366.9|1366.4|1369.1|1368.6|1366.7|1366.2|890
1614790800000|2021-03-03 17:00:00|1367|1366.5|1367.3|1366.8|1367.5|1367|1366.2|1365.7|922
1614791100000|2021-03-03 17:05:00|1367.2|1366.7|1367.5|1367|1367.6|1367.1|1366.9|1366.4|900
1614791400000|2021-03-03 17:10:00|1367.4|1366.9|1368.9|1368.4|1369|1368.5|1366.7|1366.2|821
1614791700000|2021-03-03 17:15:00|1368.8|1368.3|1367.7|1367.2|1368.8|1368.3|1367.1|1366.6|926
1614792000000|2021-03-03 17:20:00|1367.6|1367.1|1367.5|1367|1367.8|1367.3|1367.1|1366.6|597
1614792300000|2021-03-03 17:25:00|1367.4|1366.9|1366.8|1366.3|1367.4|1366.9|1366|1365.5|716
1614792600000|2021-03-03 17:30:00|1366.7|1366.2|1365.5|1365|1366.9|1366.4|1365.4|1364.9|275
1614792900000|2021-03-03 17:35:00|1365.4|1364.9|1365.1|1364.6|1366.1|1365.6|1365.1|1364.6|273
1614793200000|2021-03-03 17:40:00|1365|1364.5|1364.7|1364.2|1366.2|1365.7|1364.4|1363.9|840
1614793500000|2021-03-03 17:45:00|1364.8|1364.3|1366.8|1366.3|1367|1366.5|1364.6|1364.1|1102
1614793800000|2021-03-03 17:50:00|1366.9|1366.4|1365|1364.5|1367.2|1366.7|1365|1364.5|291
1614794100000|2021-03-03 17:55:00|1365.1|1364.6|1363.9|1363.4|1365.3|1364.8|1363.9|1363.4|158
1614794400000|2021-03-03 18:00:00|1363.8|1363.3|1363.9|1363.4|1364.2|1363.7|1363.4|1362.9|241
1614794700000|2021-03-03 18:05:00|1364|1363.5|1364|1363.5|1364.4|1363.9|1363.7|1363.2|512
1614795000000|2021-03-03 18:10:00|1364.1|1363.6|1364.1|1363.6|1365.1|1364.6|1363.3|1362.8|313
1614795300000|2021-03-03 18:15:00|1363.9|1363.4|1366.2|1365.7|1366.6|1366.1|1363.5|1363|529
1614795600000|2021-03-03 18:20:00|1366.3|1365.8|1365.9|1365.4|1366.7|1366.2|1365.8|1365.3|216
1614795900000|2021-03-03 18:25:00|1366.1|1365.6|1365.5|1365|1366.3|1365.8|1365.3|1364.8|248
1614796200000|2021-03-03 18:30:00|1365.3|1364.8|1364.4|1363.9|1365.4|1364.9|1363.7|1363.2|385
1614796500000|2021-03-03 18:35:00|1364.6|1364.1|1364.8|1364.3|1365.8|1365.3|1364.4|1363.9|406
1614796800000|2021-03-03 18:40:00|1364.9|1364.4|1363.8|1363.3|1364.9|1364.4|1363.6|1363.1|297
1614797100000|2021-03-03 18:45:00|1363.7|1363.2|1362.7|1362.2|1364|1363.5|1362.1|1361.6|388
1614797400000|2021-03-03 18:50:00|1362.9|1362.4|1361.7|1361.2|1363.5|1363|1361.6|1361.1|300
1614797700000|2021-03-03 18:55:00|1361.8|1361.3|1361.4|1360.9|1361.9|1361.4|1360.8|1360.3|393
1614798000000|2021-03-03 19:00:00|1361.7|1361.2|1358.9|1358.4|1361.8|1361.3|1358.8|1358.3|1026
1614798300000|2021-03-03 19:05:00|1359.1|1358.6|1358.5|1358|1359.3|1358.8|1358|1357.5|923
1614798600000|2021-03-03 19:10:00|1358.7|1358.2|1360.2|1359.7|1360.3|1359.8|1358.2|1357.7|589
1614798900000|2021-03-03 19:15:00|1360.1|1359.6|1358.6|1358.1|1360.1|1359.6|1357.9|1357.4|484
1614799200000|2021-03-03 19:20:00|1358.8|1358.3|1358.5|1358|1359.3|1358.8|1357.6|1357.1|521
1614799500000|2021-03-03 19:25:00|1358.2|1357.7|1357.4|1356.9|1358.6|1358.1|1357|1356.5|534
1614799800000|2021-03-03 19:30:00|1357.3|1356.8|1355.1|1354.6|1358.1|1357.6|1355.1|1354.6|1180
1614800100000|2021-03-03 19:35:00|1355|1354.5|1360|1359.5|1360.6|1360.1|1355|1354.5|692
1614800400000|2021-03-03 19:40:00|1359.9|1359.4|1360.2|1359.7|1363|1362.5|1359.8|1359.3|2507
1614800700000|2021-03-03 19:45:00|1360.3|1359.8|1360.5|1360|1360.7|1360.2|1358.7|1358.2|1245
1614801000000|2021-03-03 19:50:00|1360.7|1360.2|1364.5|1364|1364.7|1364.2|1360.1|1359.6|1116
1614801300000|2021-03-03 19:55:00|1364.4|1363.9|1363.6|1363.1|1364.9|1364.4|1363.2|1362.7|491
1614801600000|2021-03-03 20:00:00|1363.7|1363.2|1363.4|1362.9|1364.1|1363.6|1362|1361.5|707
1614801900000|2021-03-03 20:05:00|1363.5|1363|1362.3|1361.8|1363.7|1363.2|1361.6|1361.1|879
1614802200000|2021-03-03 20:10:00|1362.5|1362|1362.5|1362|1363.6|1363.1|1362|1361.5|907
1614802500000|2021-03-03 20:15:00|1362.4|1361.9|1361.5|1361|1362.5|1362|1361.4|1360.9|1125
1614802800000|2021-03-03 20:20:00|1361.6|1361.1|1360.5|1360|1361.7|1361.2|1360.5|1360|646
1614803100000|2021-03-03 20:25:00|1360.6|1360.1|1360.6|1360.1|1361.3|1360.8|1359.2|1358.7|875
1614803400000|2021-03-03 20:30:00|1360.5|1360|1360.9|1360.4|1361|1360.5|1359.6|1359.1|745
1614803700000|2021-03-03 20:35:00|1360.8|1360.3|1361.1|1360.6|1361.7|1361.2|1360.2|1359.7|959
1614804000000|2021-03-03 20:40:00|1360.9|1360.4|1361.4|1360.9|1362.1|1361.6|1360.8|1360.3|425
1614804300000|2021-03-03 20:45:00|1361.3|1360.8|1361.5|1361|1362.7|1362.2|1361.3|1360.8|664
1614804600000|2021-03-03 20:50:00|1361.2|1360.7|1359.8|1359.3|1361.2|1360.7|1359.5|1359|1403
1614804900000|2021-03-03 20:55:00|1359.7|1359.2|1360|1359.5|1360.9|1360.4|1359.7|1359.2|7969
1614805200000|2021-03-03 21:00:00|1360.3|1359.3|1361.2|1360.2|1361.7|1360.7|1360|1359|1104
1614805500000|2021-03-03 21:05:00|1361.3|1360.3|1361.1|1360.1|1361.8|1360.8|1360.9|1359.9|111
1614805800000|2021-03-03 21:10:00|1361|1360|1360.8|1359.8|1361.3|1360.3|1360.3|1359.3|152
1614806100000|2021-03-03 21:15:00|1360.9|1359.9|1360.8|1359.8|1360.9|1359.9|1360.8|1359.8|7
1614806400000|2021-03-03 21:20:00|1361|1360|1360.6|1359.6|1361.1|1360.1|1360.6|1359.6|79
1614806700000|2021-03-03 21:25:00|1361.5|1360.5|1361.3|1360.3|1361.7|1360.7|1361|1360|55
1614807000000|2021-03-03 21:30:00|1361.4|1360.4|1361.1|1360.1|1361.4|1360.4|1360.7|1359.7|9
1614807600000|2021-03-03 21:40:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.5|1360.5|19
1614807900000|2021-03-03 21:45:00|1360.5|1359.5|1360.6|1359.6|1360.6|1359.6|1360.5|1359.5|13
1614808200000|2021-03-03 21:50:00|1361.4|1360.4|1361.4|1360.4|1361.9|1360.9|1361.4|1360.4|13
1614808500000|2021-03-03 21:55:00|1361.9|1360.9|1362.2|1361.2|1362.2|1361.2|1361.8|1360.8|36
1614808800000|2021-03-03 22:00:00|1362.5|1361.5|1362.3|1361.3|1362.5|1361.5|1362.3|1361.3|3
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1362.9|1360.9|1363.4|1361.4|1361.6|1359.6|0
1614812700000|2021-03-03 23:05:00|1362.8|1360.8|1363.7|1361.7|1364.1|1362.1|1362.8|1360.8|0
1614813000000|2021-03-03 23:10:00|1363.8|1361.8|1362.5|1360.5|1364|1362|1362.3|1360.3|0
1614813300000|2021-03-03 23:15:00|1362.4|1360.4|1361.3|1359.3|1362.5|1360.5|1361|1359|0
1614813600000|2021-03-03 23:20:00|1361.2|1359.2|1358.4|1356.4|1361.4|1359.4|1358.2|1356.2|0
1614813900000|2021-03-03 23:25:00|1358.5|1356.5|1359.3|1357.3|1359.6|1357.6|1358.5|1356.5|0
1614814200000|2021-03-03 23:30:00|1359.4|1357.4|1359.1|1357.1|1360.1|1358.1|1358.9|1356.9|0
1614814500000|2021-03-03 23:35:00|1359.2|1357.2|1359.3|1357.3|1359.8|1357.8|1359.1|1357.1|0
1614814800000|2021-03-03 23:40:00|1359.2|1357.2|1359.7|1357.7|1359.9|1357.9|1358.6|1356.6|0
1614815100000|2021-03-03 23:45:00|1359.8|1357.8|1359.3|1357.3|1359.8|1357.8|1358.8|1356.8|0
1614815400000|2021-03-03 23:50:00|1359.2|1357.2|1357.2|1355.2|1359.2|1357.2|1357.1|1355.1|0
1614815700000|2021-03-03 23:55:00|1357.1|1355.1|1354|1352|1357.7|1355.7|1353.9|1351.9|0
1614816000000|2021-03-04 00:00:00|1354.1|1352.1|1356|1354|1356.1|1354.1|1353.2|1351.2|0
1614816300000|2021-03-04 00:05:00|1355.9|1353.9|1359.2|1357.2|1359.2|1357.2|1355.9|1353.9|0
1614816600000|2021-03-04 00:10:00|1359.3|1357.3|1358.4|1356.4|1360.2|1358.2|1358.4|1356.4|0
1614816900000|2021-03-04 00:15:00|1358.3|1356.3|1359.2|1357.2|1359.4|1357.4|1358.3|1356.3|0
1614817200000|2021-03-04 00:20:00|1359.1|1357.1|1359.3|1357.3|1359.4|1357.4|1358.4|1356.4|0
1614817500000|2021-03-04 00:25:00|1359.4|1357.4|1358.2|1356.2|1359.6|1357.6|1357.8|1355.8|0
1614817800000|2021-03-04 00:30:00|1358.3|1356.3|1360.3|1358.3|1360.3|1358.3|1358.1|1356.1|0
1614818100000|2021-03-04 00:35:00|1360.2|1358.2|1360.2|1358.2|1360.8|1358.8|1360|1358|0
1614818400000|2021-03-04 00:40:00|1360.3|1358.3|1360.8|1358.8|1360.8|1358.8|1359.9|1357.9|0
1614818700000|2021-03-04 00:45:00|1360.9|1358.9|1360.6|1358.6|1361.3|1359.3|1360.2|1358.2|0
1614819000000|2021-03-04 00:50:00|1360.7|1358.7|1360.7|1358.7|1361|1359|1360.4|1358.4|0
1614819300000|2021-03-04 00:55:00|1360.8|1358.8|1361|1359|1361.4|1359.4|1360.6|1358.6|0
1614819600000|2021-03-04 01:00:00|1362.7|1361.7|1358.5|1357.5|1364.4|1363.4|1358.1|1357.1|98
1614819900000|2021-03-04 01:05:00|1358.9|1357.9|1360.3|1359.3|1361.1|1360.1|1358.9|1357.9|23
1614820200000|2021-03-04 01:10:00|1360.1|1359.1|1361.5|1360.5|1362.1|1361.1|1359.8|1358.8|148
1614820500000|2021-03-04 01:15:00|1361.7|1360.7|1363.2|1362.2|1363.6|1362.6|1361.6|1360.6|43
1614820800000|2021-03-04 01:20:00|1362.5|1361.5|1358.7|1357.7|1362.5|1361.5|1358.7|1357.7|67
1614821100000|2021-03-04 01:25:00|1358.8|1357.8|1359.3|1358.3|1359.8|1358.8|1358.3|1357.3|89
1614821400000|2021-03-04 01:30:00|1360|1359|1363.1|1362.1|1363.5|1362.5|1359.8|1358.8|77
1614821700000|2021-03-04 01:35:00|1362.1|1361.1|1359.6|1358.6|1362.2|1361.2|1359.6|1358.6|62
1614822000000|2021-03-04 01:40:00|1359.3|1358.3|1361.1|1360.1|1362|1361|1359.3|1358.3|31
1614822300000|2021-03-04 01:45:00|1360.9|1359.9|1360.8|1359.8|1360.9|1359.9|1360|1359|15
1614822600000|2021-03-04 01:50:00|1360.9|1359.9|1361.2|1360.2|1361.3|1360.3|1359.5|1358.5|16
1614822900000|2021-03-04 01:55:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1360.4|1359.4|14
1614823200000|2021-03-04 02:00:00|1362.2|1361.2|1362.4|1361.4|1363.7|1362.7|1361.1|1360.1|25
1614823500000|2021-03-04 02:05:00|1362.2|1361.2|1361.5|1360.5|1362.2|1361.2|1361.5|1360.5|11
1614823800000|2021-03-04 02:10:00|1360.2|1359.2|1359.4|1358.4|1360.2|1359.2|1359.4|1358.4|3
1614824100000|2021-03-04 02:15:00|1357.9|1356.9|1357.1|1356.1|1357.9|1356.9|1356.9|1355.9|20
1614824400000|2021-03-04 02:20:00|1356.9|1355.9|1355.2|1354.2|1357.3|1356.3|1354.7|1353.7|69
1614824700000|2021-03-04 02:25:00|1355|1354|1352.4|1351.4|1355|1354|1352.4|1351.4|172
1614825000000|2021-03-04 02:30:00|1352.5|1351.5|1350.9|1349.9|1352.5|1351.5|1350.6|1349.6|68
1614825300000|2021-03-04 02:35:00|1350.7|1349.7|1349.9|1348.9|1351.5|1350.5|1349.2|1348.2|71
1614825600000|2021-03-04 02:40:00|1349.4|1348.4|1351.4|1350.4|1351.7|1350.7|1349.4|1348.4|40
1614825900000|2021-03-04 02:45:00|1351.5|1350.5|1353.1|1352.1|1353.4|1352.4|1351.3|1350.3|75
1614826200000|2021-03-04 02:50:00|1352.9|1351.9|1351.8|1350.8|1353|1352|1350.4|1349.4|165
1614826500000|2021-03-04 02:55:00|1352.1|1351.1|1350.8|1349.8|1352.1|1351.1|1350.3|1349.3|52
1614826800000|2021-03-04 03:00:00|1350.5|1349.5|1350.2|1349.2|1351.1|1350.1|1349.4|1348.4|40
1614827100000|2021-03-04 03:05:00|1350.5|1349.5|1349|1348|1350.8|1349.8|1349|1348|25
1614827400000|2021-03-04 03:10:00|1349.1|1348.1|1350.4|1349.4|1350.6|1349.6|1348.5|1347.5|86
1614827700000|2021-03-04 03:15:00|1349.3|1348.3|1347.8|1346.8|1349.8|1348.8|1347.8|1346.8|187
1614828000000|2021-03-04 03:20:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1346.7|1345.7|74
1614828300000|2021-03-04 03:25:00|1348.1|1347.1|1350.4|1349.4|1350.7|1349.7|1348|1347|46
1614828600000|2021-03-04 03:30:00|1350.7|1349.7|1349.8|1348.8|1351|1350|1349.2|1348.2|79
1614828900000|2021-03-04 03:35:00|1349.7|1348.7|1348.3|1347.3|1349.7|1348.7|1347.8|1346.8|78
1614829200000|2021-03-04 03:40:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1347.4|1346.4|30
1614829500000|2021-03-04 03:45:00|1348.4|1347.4|1348.4|1347.4|1348.9|1347.9|1347.8|1346.8|127
1614829800000|2021-03-04 03:50:00|1348.6|1347.6|1349.4|1348.4|1349.4|1348.4|1348.5|1347.5|29
1614830100000|2021-03-04 03:55:00|1349.3|1348.3|1347.8|1346.8|1349.3|1348.3|1347.7|1346.7|79
1614830400000|2021-03-04 04:00:00|1347.7|1346.7|1346.3|1345.3|1347.9|1346.9|1346.2|1345.2|62
1614830700000|2021-03-04 04:05:00|1346.2|1345.2|1346.5|1345.5|1346.5|1345.5|1345|1344|62
1614831000000|2021-03-04 04:10:00|1346.4|1345.4|1345|1344|1346.4|1345.4|1345|1344|42
1614831300000|2021-03-04 04:15:00|1344.9|1343.9|1345.1|1344.1|1345.6|1344.6|1344.9|1343.9|53
1614831600000|2021-03-04 04:20:00|1345.2|1344.2|1347.1|1346.1|1347.2|1346.2|1345.2|1344.2|15
1614831900000|2021-03-04 04:25:00|1347.3|1346.3|1348|1347|1348.5|1347.5|1347.2|1346.2|78
1614832200000|2021-03-04 04:30:00|1348.5|1347.5|1347.7|1346.7|1348.8|1347.8|1347.6|1346.6|76
1614832500000|2021-03-04 04:35:00|1347.8|1346.8|1349.9|1348.9|1349.9|1348.9|1347.8|1346.8|48
1614832800000|2021-03-04 04:40:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|18
1614833100000|2021-03-04 04:45:00|1350.5|1349.5|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|33
1614833400000|2021-03-04 04:50:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|159
1614833700000|2021-03-04 04:55:00|1350.1|1349.1|1351.4|1350.4|1352.2|1351.2|1350.1|1349.1|33
1614834000000|2021-03-04 05:00:00|1351.8|1350.8|1354.6|1353.6|1354.6|1353.6|1351.8|1350.8|144
1614834300000|2021-03-04 05:05:00|1355.6|1354.6|1354.5|1353.5|1355.6|1354.6|1354.3|1353.3|74
1614834600000|2021-03-04 05:10:00|1354.4|1353.4|1354.7|1353.7|1354.7|1353.7|1353.4|1352.4|40
1614834900000|2021-03-04 05:15:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1
1614835200000|2021-03-04 05:20:00|1354.5|1353.5|1354.1|1353.1|1354.8|1353.8|1354.1|1353.1|101
1614835500000|2021-03-04 05:25:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|15
1614835800000|2021-03-04 05:30:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.2|1351.2|9
1614836100000|2021-03-04 05:35:00|1352.4|1351.4|1353.7|1352.7|1353.9|1352.9|1352.4|1351.4|6
1614836400000|2021-03-04 05:40:00|1353.6|1352.6|1353.6|1352.6|1354|1353|1353.5|1352.5|14
1614836700000|2021-03-04 05:45:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|2
1614837000000|2021-03-04 05:50:00|1353|1352|1353|1352|1353|1352|1353|1352|1
1614837300000|2021-03-04 05:55:00|1352.8|1351.8|1350.6|1349.6|1352.8|1351.8|1350.5|1349.5|64
1614837600000|2021-03-04 06:00:00|1350.4|1349.4|1351.4|1350.4|1351.4|1350.4|1350.1|1349.1|70
1614837900000|2021-03-04 06:05:00|1352.3|1351.3|1355|1354|1355|1354|1352.3|1351.3|13
1614838200000|2021-03-04 06:10:00|1354.7|1353.7|1355.5|1354.5|1356.6|1355.6|1354.7|1353.7|13
1614838500000|2021-03-04 06:15:00|1355.3|1354.3|1354.7|1353.7|1355.9|1354.9|1354.3|1353.3|24
1614838800000|2021-03-04 06:20:00|1354.6|1353.6|1353.8|1352.8|1355.4|1354.4|1353.8|1352.8|12
1614839100000|2021-03-04 06:25:00|||||||||1
1614839400000|2021-03-04 06:30:00|1354.1|1353.1|1351.3|1350.3|1354.3|1353.3|1351.3|1350.3|22
1614839700000|2021-03-04 06:35:00|1350.8|1349.8|1350.6|1349.6|1351|1350|1350.6|1349.6|5
1614840000000|2021-03-04 06:40:00|1350.9|1349.9|1350|1349|1350.9|1349.9|1350|1349|3
1614840300000|2021-03-04 06:45:00|1350.1|1349.1|1351.6|1350.6|1351.8|1350.8|1350.1|1349.1|14
1614840600000|2021-03-04 06:50:00|1352.3|1351.3|1353|1352|1353.3|1352.3|1352.3|1351.3|6
1614840900000|2021-03-04 06:55:00|1353.3|1352.3|1353.7|1352.7|1354.2|1353.2|1353.3|1352.3|21
1614841200000|2021-03-04 07:00:00|1353.8|1352.8|1356.2|1355.2|1356.2|1355.2|1353.5|1352.5|74
1614841500000|2021-03-04 07:05:00|1355.6|1354.6|1358|1357|1358|1357|1355.5|1354.5|47
1614841800000|2021-03-04 07:10:00|1358.3|1357.3|1356.5|1355.5|1358.9|1357.9|1356.2|1355.2|106
1614842100000|2021-03-04 07:15:00|1356.1|1355.1|1356.4|1355.4|1356.6|1355.6|1355.6|1354.6|17
1614842400000|2021-03-04 07:20:00|1356|1355|1357.3|1356.3|1357.3|1356.3|1356|1355|96
1614842700000|2021-03-04 07:25:00|1357.6|1356.6|1357.1|1356.1|1357.7|1356.7|1357.1|1356.1|98
1614843000000|2021-03-04 07:30:00|1357.2|1356.2|1356.2|1355.2|1357.7|1356.7|1355.9|1354.9|102
1614843300000|2021-03-04 07:35:00|1356.4|1355.4|1356.3|1355.3|1357.6|1356.6|1356.2|1355.2|231
1614843600000|2021-03-04 07:40:00|1356.2|1355.2|1356.9|1355.9|1357.4|1356.4|1356.2|1355.2|182
1614843900000|2021-03-04 07:45:00|1357.4|1356.4|1356|1355|1357.6|1356.6|1355.9|1354.9|46
1614844200000|2021-03-04 07:50:00|1355.9|1354.9|1355.3|1354.3|1356.1|1355.1|1355|1354|202
1614844500000|2021-03-04 07:55:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.7|1352.7|123
1614844800000|2021-03-04 08:00:00|1353.9|1352.9|1355.4|1354.4|1355.5|1354.5|1353.8|1352.8|358
1614845100000|2021-03-04 08:05:00|1355.3|1354.3|1356.3|1355.3|1356.8|1355.8|1354.8|1353.8|329
1614845400000|2021-03-04 08:10:00|1356.2|1355.2|1354.8|1353.8|1356.3|1355.3|1354.6|1353.6|478
1614845700000|2021-03-04 08:15:00|1355|1354|1355.3|1354.3|1355.3|1354.3|1353.7|1352.7|178
1614846000000|2021-03-04 08:20:00|1355.5|1354.5|1354|1353|1356.5|1355.5|1354|1353|337
1614846300000|2021-03-04 08:25:00|1353.9|1352.9|1354.1|1353.1|1354.5|1353.5|1353.5|1352.5|133
1614846600000|2021-03-04 08:30:00|1354|1353|1356.2|1355.2|1356.4|1355.4|1353.7|1352.7|261
1614846900000|2021-03-04 08:35:00|1356.3|1355.3|1356.1|1355.1|1356.6|1355.6|1355.4|1354.4|202
1614847200000|2021-03-04 08:40:00|1356.2|1355.2|1356.1|1355.1|1356.7|1355.7|1355.9|1354.9|275
1614847500000|2021-03-04 08:45:00|1356.4|1355.4|1354.4|1353.4|1356.6|1355.6|1354.4|1353.4|257
1614847800000|2021-03-04 08:50:00|1354.3|1353.3|1354.6|1353.6|1354.6|1353.6|1353.4|1352.4|216
1614848100000|2021-03-04 08:55:00|1354.8|1353.8|1354.9|1353.9|1355.5|1354.5|1354.2|1353.2|131
1614848400000|2021-03-04 09:00:00|1355|1354|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|105
1614848700000|2021-03-04 09:05:00|1355.1|1354.1|1353.8|1352.8|1355.4|1354.4|1353.8|1352.8|56
1614849000000|2021-03-04 09:10:00|1354|1353|1351.6|1350.6|1354.2|1353.2|1351.6|1350.6|231
1614849300000|2021-03-04 09:15:00|1351.7|1350.7|1352.4|1351.4|1352.8|1351.8|1351.7|1350.7|107
1614849600000|2021-03-04 09:20:00|1352.6|1351.6|1349.9|1348.9|1352.6|1351.6|1349.9|1348.9|249
1614849900000|2021-03-04 09:25:00|1349.7|1348.7|1349.8|1348.8|1350.5|1349.5|1349.3|1348.3|213
1614850200000|2021-03-04 09:30:00|1349.9|1348.9|1347.9|1346.9|1350|1349|1347.7|1346.7|519
1614850500000|2021-03-04 09:35:00|1348|1347|1348.8|1347.8|1348.8|1347.8|1347.5|1346.5|148
1614850800000|2021-03-04 09:40:00|1348.7|1347.7|1346.5|1345.5|1348.7|1347.7|1346.5|1345.5|147
1614851100000|2021-03-04 09:45:00|1346.4|1345.4|1347.1|1346.1|1347.5|1346.5|1346|1345|230
1614851400000|2021-03-04 09:50:00|1347.3|1346.3|1347.8|1346.8|1348|1347|1347.1|1346.1|258
1614851700000|2021-03-04 09:55:00|1347.9|1346.9|1348.3|1347.3|1348.9|1347.9|1347.6|1346.6|342
1614852000000|2021-03-04 10:00:00|1348.2|1347.2|1349.4|1348.4|1349.5|1348.5|1348.2|1347.2|267
1614852300000|2021-03-04 10:05:00|1349.7|1348.7|1348|1347|1349.7|1348.7|1347.9|1346.9|179
1614852600000|2021-03-04 10:10:00|1347.9|1346.9|1347.2|1346.2|1348.6|1347.6|1347.1|1346.1|184
1614852900000|2021-03-04 10:15:00|1347.4|1346.4|1346.3|1345.3|1347.7|1346.7|1346.3|1345.3|84
1614853200000|2021-03-04 10:20:00|1346.4|1345.4|1346.9|1345.9|1347.7|1346.7|1346.4|1345.4|98
1614853500000|2021-03-04 10:25:00|1347|1346|1346.8|1345.8|1347.4|1346.4|1346.3|1345.3|118
1614853800000|2021-03-04 10:30:00|1346.7|1345.7|1347.8|1346.8|1348.1|1347.1|1346.6|1345.6|65
1614854100000|2021-03-04 10:35:00|1348|1347|1346.7|1345.7|1348|1347|1346.5|1345.5|80
1614854400000|2021-03-04 10:40:00|1347|1346|1346.1|1345.1|1347.3|1346.3|1345.9|1344.9|137
1614854700000|2021-03-04 10:45:00|1346|1345|1346.8|1345.8|1346.9|1345.9|1345.8|1344.8|102
1614855000000|2021-03-04 10:50:00|1346.9|1345.9|1347.7|1346.7|1347.7|1346.7|1346.7|1345.7|120
1614855300000|2021-03-04 10:55:00|1347.8|1346.8|1348.4|1347.4|1348.6|1347.6|1347.4|1346.4|301
1614855600000|2021-03-04 11:00:00|1348.3|1347.3|1348.5|1347.5|1348.8|1347.8|1347.8|1346.8|137
1614855900000|2021-03-04 11:05:00|1348|1347|1348.3|1347.3|1348.5|1347.5|1347.8|1346.8|31
1614856200000|2021-03-04 11:10:00|1348.5|1347.5|1346.5|1345.5|1348.5|1347.5|1346.2|1345.2|80
1614856500000|2021-03-04 11:15:00|1346.4|1345.4|1346.4|1345.4|1346.7|1345.7|1346.3|1345.3|40
1614856800000|2021-03-04 11:20:00|1346.5|1345.5|1346.5|1345.5|1346.9|1345.9|1346.1|1345.1|81
1614857100000|2021-03-04 11:25:00|1346.4|1345.4|1346.1|1345.1|1346.6|1345.6|1346|1345|78
1614857400000|2021-03-04 11:30:00|1345.9|1344.9|1346|1345|1346.6|1345.6|1345.5|1344.5|68
1614857700000|2021-03-04 11:35:00|1345.9|1344.9|1348.3|1347.3|1348.4|1347.4|1345.9|1344.9|306
1614858000000|2021-03-04 11:40:00|1348.1|1347.1|1347.8|1346.8|1348.8|1347.8|1347.5|1346.5|118
1614858300000|2021-03-04 11:45:00|1347.9|1346.9|1348.2|1347.2|1348.6|1347.6|1347.4|1346.4|86
1614858600000|2021-03-04 11:50:00|1348.4|1347.4|1350|1349|1350.3|1349.3|1348.1|1347.1|310
1614858900000|2021-03-04 11:55:00|1350.1|1349.1|1350.9|1349.9|1350.9|1349.9|1350|1349|208
1614859200000|2021-03-04 12:00:00|1351|1350|1350.8|1349.8|1351.8|1350.8|1350.8|1349.8|240
1614859500000|2021-03-04 12:05:00|1350.2|1349.2|1350.9|1349.9|1351.1|1350.1|1350|1349|58
1614859800000|2021-03-04 12:10:00|1351.1|1350.1|1352.2|1351.2|1352.4|1351.4|1351.1|1350.1|208
1614860100000|2021-03-04 12:15:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1351.8|1350.8|229
1614860400000|2021-03-04 12:20:00|1352.7|1351.7|1352.6|1351.6|1353.2|1352.2|1352.2|1351.2|224
1614860700000|2021-03-04 12:25:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1351.6|1350.6|177
1614861000000|2021-03-04 12:30:00|1352.4|1351.4|1351.2|1350.2|1352.6|1351.6|1351.2|1350.2|263
1614861300000|2021-03-04 12:35:00|1351.5|1350.5|1352|1351|1352.2|1351.2|1351.4|1350.4|202
1614861600000|2021-03-04 12:40:00|1352.1|1351.1|1352|1351|1352.3|1351.3|1351.4|1350.4|119
1614861900000|2021-03-04 12:45:00|1352.3|1351.3|1351.9|1350.9|1352.5|1351.5|1351.1|1350.1|184
1614862200000|2021-03-04 12:50:00|1351.8|1350.8|1352|1351|1352.2|1351.2|1351.3|1350.3|228
1614862500000|2021-03-04 12:55:00|1351.8|1350.8|1351.3|1350.3|1351.8|1350.8|1351.1|1350.1|310
1614862800000|2021-03-04 13:00:00|1351.5|1350.5|1351.5|1350.5|1352.6|1351.6|1351.3|1350.3|317
1614863100000|2021-03-04 13:05:00|1351.2|1350.2|1350.5|1349.5|1351.4|1350.4|1350.2|1349.2|152
1614863400000|2021-03-04 13:10:00|1350.3|1349.3|1351.4|1350.4|1352|1351|1350.1|1349.1|139
1614863700000|2021-03-04 13:15:00|1351.5|1350.5|1351.9|1350.9|1352.1|1351.1|1351|1350|156
1614864000000|2021-03-04 13:20:00|1351.8|1350.8|1353.7|1352.7|1353.8|1352.8|1351.5|1350.5|256
1614864300000|2021-03-04 13:25:00|1353.6|1352.6|1353.4|1352.4|1353.9|1352.9|1353.4|1352.4|157
1614864600000|2021-03-04 13:30:00|1353.7|1352.7|1354.3|1353.3|1355.3|1354.3|1353.6|1352.6|489
1614864900000|2021-03-04 13:35:00|1354.2|1353.2|1354.7|1353.7|1355|1354|1353.8|1352.8|391
1614865200000|2021-03-04 13:40:00|1354.6|1353.6|1355.2|1354.2|1356.6|1355.6|1354.6|1353.6|1003
1614865500000|2021-03-04 13:45:00|1355.3|1354.3|1354.5|1353.5|1355.7|1354.7|1354.1|1353.1|409
1614865800000|2021-03-04 13:50:00|1354.4|1353.4|1355|1354|1355.2|1354.2|1354.3|1353.3|186
1614866100000|2021-03-04 13:55:00|1354.9|1353.9|1355|1354|1355.3|1354.3|1354.1|1353.1|202
1614866400000|2021-03-04 14:00:00|1355.2|1354.2|1353.4|1352.4|1355.6|1354.6|1353.1|1352.1|265
1614866700000|2021-03-04 14:05:00|1353.5|1352.5|1353.4|1352.4|1354.2|1353.2|1353.2|1352.2|288
1614867000000|2021-03-04 14:10:00|1353.5|1352.5|1354.9|1353.9|1355.1|1354.1|1353.2|1352.2|360
1614867300000|2021-03-04 14:15:00|1355|1354|1354.7|1353.7|1355.5|1354.5|1354|1353|238
1614867600000|2021-03-04 14:20:00|1354.6|1353.6|1355.6|1354.6|1356|1355|1354.5|1353.5|347
1614867900000|2021-03-04 14:25:00|1355.7|1354.7|1354.6|1353.6|1355.7|1354.7|1354.4|1353.4|329
1614868200000|2021-03-04 14:30:00|1354.4|1353.9|1359|1358.5|1359.5|1359|1353.5|1353|4341
1614868500000|2021-03-04 14:35:00|1359.2|1358.7|1359.3|1358.8|1360.7|1360.2|1358.6|1358.1|2065
1614868800000|2021-03-04 14:40:00|1359.5|1359|1357|1356.5|1359.9|1359.4|1356.3|1355.8|1948
1614869100000|2021-03-04 14:45:00|1357.2|1356.7|1350.5|1350|1357.4|1356.9|1350.3|1349.8|2564
1614869400000|2021-03-04 14:50:00|1350.4|1349.9|1350|1349.5|1351.4|1350.9|1349.1|1348.6|2159
1614869700000|2021-03-04 14:55:00|1350.2|1349.7|1347.5|1347|1350.4|1349.9|1346.9|1346.4|1861
1614870000000|2021-03-04 15:00:00|1347.6|1347.1|1344.3|1343.8|1348.4|1347.9|1344.2|1343.7|2939
1614870300000|2021-03-04 15:05:00|1344.5|1344|1343.4|1342.9|1345.5|1345|1342.5|1342|2600
1614870600000|2021-03-04 15:10:00|1343.1|1342.6|1345.4|1344.9|1345.4|1344.9|1341.9|1341.4|3690
1614870900000|2021-03-04 15:15:00|1345.3|1344.8|1342.4|1341.9|1345.8|1345.3|1342.4|1341.9|3340
1614871200000|2021-03-04 15:20:00|1342.3|1341.8|1346.6|1346.1|1347.2|1346.7|1342.1|1341.6|2043
1614871500000|2021-03-04 15:25:00|1346.5|1346|1347.4|1346.9|1348.7|1348.2|1345.3|1344.8|1418
1614871800000|2021-03-04 15:30:00|1347.5|1347|1349.7|1349.2|1349.7|1349.2|1347|1346.5|911
1614872100000|2021-03-04 15:35:00|1349.6|1349.1|1353.3|1352.8|1353.4|1352.9|1349.1|1348.6|1437
1614872400000|2021-03-04 15:40:00|1353.2|1352.7|1354.9|1354.4|1355.4|1354.9|1352|1351.5|971
1614872700000|2021-03-04 15:45:00|1355|1354.5|1355.6|1355.1|1357.1|1356.6|1354.9|1354.4|2219
1614873000000|2021-03-04 15:50:00|1355.7|1355.2|1352.6|1352.1|1356.3|1355.8|1352.2|1351.7|2453
1614873300000|2021-03-04 15:55:00|1352.7|1352.2|1355.6|1355.1|1357|1356.5|1352.1|1351.6|1374
1614873600000|2021-03-04 16:00:00|1355.4|1354.9|1358.2|1357.7|1358.3|1357.8|1355|1354.5|1066
1614873900000|2021-03-04 16:05:00|1358.3|1357.8|1356.5|1356|1358.4|1357.9|1355.8|1355.3|1236
1614874200000|2021-03-04 16:10:00|1356.6|1356.1|1354.1|1353.6|1357.5|1357|1354|1353.5|942
1614874500000|2021-03-04 16:15:00|1354|1353.5|1355.5|1355|1356.4|1355.9|1353.5|1353|1161
1614874800000|2021-03-04 16:20:00|1355.4|1354.9|1356.1|1355.6|1356.8|1356.3|1354.7|1354.2|791
1614875100000|2021-03-04 16:25:00|1356|1355.5|1356.4|1355.9|1356.6|1356.1|1354.2|1353.7|2174
1614875400000|2021-03-04 16:30:00|1356.3|1355.8|1355.3|1354.8|1358.5|1358|1355.2|1354.7|1429
1614875700000|2021-03-04 16:35:00|1355.4|1354.9|1358.3|1357.8|1358.3|1357.8|1355.3|1354.8|824
1614876000000|2021-03-04 16:40:00|1358.2|1357.7|1359.6|1359.1|1360.3|1359.8|1358|1357.5|768
1614876300000|2021-03-04 16:45:00|1359.5|1359|1359.9|1359.4|1360.4|1359.9|1358.9|1358.4|683
1614876600000|2021-03-04 16:50:00|1360|1359.5|1358.6|1358.1|1360.1|1359.6|1358.5|1358|746
1614876900000|2021-03-04 16:55:00|1358.5|1358|1357.1|1356.6|1358.6|1358.1|1356.7|1356.2|649
1614877200000|2021-03-04 17:00:00|1357.2|1356.7|1360.5|1360|1360.5|1360|1357.2|1356.7|1397
1614877500000|2021-03-04 17:05:00|1360.4|1359.9|1360.2|1359.7|1360.6|1360.1|1358.5|1358|541
1614877800000|2021-03-04 17:10:00|1359.9|1359.4|1354|1353.5|1359.9|1359.4|1352.3|1351.8|1530
1614878100000|2021-03-04 17:15:00|1353.8|1353.3|1355.2|1354.7|1358.5|1358|1353.5|1353|1209
1614878400000|2021-03-04 17:20:00|1355.3|1354.8|1349.1|1348.6|1356.6|1356.1|1348|1347.5|2667
1614878700000|2021-03-04 17:25:00|1349|1348.5|1347.9|1347.4|1349.4|1348.9|1344.4|1343.9|1962
1614879000000|2021-03-04 17:30:00|1347.6|1347.1|1342.9|1342.4|1347.6|1347.1|1342|1341.5|1729
1614879300000|2021-03-04 17:35:00|1343|1342.5|1345.5|1345|1345.5|1345|1341.2|1340.7|1879
1614879600000|2021-03-04 17:40:00|1345.3|1344.8|1343|1342.5|1347.5|1347|1342.7|1342.2|2358
1614879900000|2021-03-04 17:45:00|1342.9|1342.4|1340.3|1339.8|1342.9|1342.4|1339.3|1338.8|1296
1614880200000|2021-03-04 17:50:00|1340.4|1339.9|1338.1|1337.6|1341.8|1341.3|1337.9|1337.4|1440
1614880500000|2021-03-04 17:55:00|1338|1337.5|1336.6|1336.1|1338.4|1337.9|1334.8|1334.3|2367
1614880800000|2021-03-04 18:00:00|1336.5|1336|1339.9|1339.4|1340.4|1339.9|1335.3|1334.8|1570
1614881100000|2021-03-04 18:05:00|1339.8|1339.3|1336.1|1335.6|1339.8|1339.3|1334.1|1333.6|2033
1614881400000|2021-03-04 18:10:00|1335.9|1335.4|1332.7|1332.2|1336.1|1335.6|1332.5|1332|2240
1614881700000|2021-03-04 18:15:00|1332.8|1332.3|1333.9|1333.4|1334.6|1334.1|1331.7|1331.2|5159
1614882000000|2021-03-04 18:20:00|1333.8|1333.3|1333|1332.5|1333.8|1333.3|1330.7|1330.2|1657
1614882300000|2021-03-04 18:25:00|1332.9|1332.4|1335.6|1335.1|1335.7|1335.2|1330.5|1330|1352
1614882600000|2021-03-04 18:30:00|1335.4|1334.9|1331.8|1331.3|1335.6|1335.1|1330.9|1330.4|1896
1614882900000|2021-03-04 18:35:00|1332.2|1331.7|1333.9|1333.4|1334.9|1334.4|1331.5|1331|1291
1614883200000|2021-03-04 18:40:00|1333.8|1333.3|1331.7|1331.2|1333.9|1333.4|1330.6|1330.1|1166
1614883500000|2021-03-04 18:45:00|1331.6|1331.1|1326.8|1326.3|1331.7|1331.2|1326.6|1326.1|2142
1614883800000|2021-03-04 18:50:00|1326.7|1326.2|1323.6|1323.1|1327.3|1326.8|1321.8|1321.3|1863
1614884100000|2021-03-04 18:55:00|1323.3|1322.8|1321.7|1321.2|1324.9|1324.4|1321.6|1321.1|1233
1614884400000|2021-03-04 19:00:00|1321.6|1321.1|1323.5|1323|1324.4|1323.9|1321|1320.5|1998
1614884700000|2021-03-04 19:05:00|1323.4|1322.9|1328.4|1327.9|1328.9|1328.4|1322.8|1322.3|2051
1614885000000|2021-03-04 19:10:00|1328.5|1328|1327.1|1326.6|1329|1328.5|1326.1|1325.6|1332
1614885300000|2021-03-04 19:15:00|1327|1326.5|1327.1|1326.6|1327.4|1326.9|1324.8|1324.3|1273
1614885600000|2021-03-04 19:20:00|1327|1326.5|1330.9|1330.4|1330.9|1330.4|1327|1326.5|1190
1614885900000|2021-03-04 19:25:00|1331|1330.5|1332.4|1331.9|1333.6|1333.1|1330.7|1330.2|1891
1614886200000|2021-03-04 19:30:00|1332.2|1331.7|1329.8|1329.3|1332.8|1332.3|1329.5|1329|1894
1614886500000|2021-03-04 19:35:00|1329.9|1329.4|1330.1|1329.6|1330.4|1329.9|1327.9|1327.4|1947
1614886800000|2021-03-04 19:40:00|1330|1329.5|1332.8|1332.3|1332.9|1332.4|1329.2|1328.7|916
1614887100000|2021-03-04 19:45:00|1332.7|1332.2|1335.2|1334.7|1335.8|1335.3|1330.9|1330.4|1305
1614887400000|2021-03-04 19:50:00|1335.3|1334.8|1335.5|1335|1335.8|1335.3|1333|1332.5|1305
1614887700000|2021-03-04 19:55:00|1335.7|1335.2|1334.1|1333.6|1336.1|1335.6|1333.8|1333.3|1176
1614888000000|2021-03-04 20:00:00|1334|1333.5|1331.2|1330.7|1335.3|1334.8|1331|1330.5|1094
1614888300000|2021-03-04 20:05:00|1331.1|1330.6|1329.9|1329.4|1332.8|1332.3|1329.8|1329.3|735
1614888600000|2021-03-04 20:10:00|1329.7|1329.2|1330.2|1329.7|1331|1330.5|1328.6|1328.1|1044
1614888900000|2021-03-04 20:15:00|1329.9|1329.4|1329.9|1329.4|1331|1330.5|1328.5|1328|1012
1614889200000|2021-03-04 20:20:00|1329.5|1329|1327.8|1327.3|1329.8|1329.3|1327.3|1326.8|1671
1614889500000|2021-03-04 20:25:00|1328.1|1327.6|1332.2|1331.7|1332.4|1331.9|1327.7|1327.2|1405
1614889800000|2021-03-04 20:30:00|1331.8|1331.3|1332.1|1331.6|1333.4|1332.9|1331|1330.5|1280
1614890100000|2021-03-04 20:35:00|1331.9|1331.4|1329.9|1329.4|1332.8|1332.3|1329.3|1328.8|1098
1614890400000|2021-03-04 20:40:00|1329.8|1329.3|1330.8|1330.3|1331.6|1331.1|1329.1|1328.6|1371
1614890700000|2021-03-04 20:45:00|1330.6|1330.1|1329.9|1329.4|1331.6|1331.1|1328.7|1328.2|1145
1614891000000|2021-03-04 20:50:00|1330.2|1329.7|1328|1327.5|1331.3|1330.8|1328|1327.5|2149
1614891300000|2021-03-04 20:55:00|1327.9|1327.4|1326.5|1326|1329|1328.5|1326.5|1326|13335
1614891600000|2021-03-04 21:00:00|1326|1325.5|1328.7|1327.7|1329.2|1328.2|1326|1325.2|935
1614891900000|2021-03-04 21:05:00|1328.8|1327.8|1328.8|1327.8|1329.2|1328.2|1328.3|1327.3|140
1614892200000|2021-03-04 21:10:00|1328.4|1327.4|1328.6|1327.6|1328.9|1327.9|1328.1|1327.1|60
1614892500000|2021-03-04 21:15:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1327.3|1326.3|14
1614892800000|2021-03-04 21:20:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1614893100000|2021-03-04 21:25:00|1327.2|1326.2|1327.1|1326.1|1327.3|1326.3|1327.1|1326.1|13
1614893400000|2021-03-04 21:30:00|1327.2|1326.2|1327.6|1326.6|1328.4|1327.4|1326.8|1325.8|34
1614893700000|2021-03-04 21:35:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1614894300000|2021-03-04 21:45:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|3
1614894900000|2021-03-04 21:55:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|13
1614897600000|2021-03-04 22:40:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1614898500000|2021-03-04 22:55:00|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1324.8|1322.8|1327.4|1325.4|1324.5|1322.5|0
1614899100000|2021-03-04 23:05:00|1324.9|1322.9|1325.1|1323.1|1325.8|1323.8|1324.3|1322.3|0
1614899400000|2021-03-04 23:10:00|1325.2|1323.2|1327.3|1325.3|1327.9|1325.9|1325.1|1323.1|0
1614899700000|2021-03-04 23:15:00|1327.4|1325.4|1325.6|1323.6|1327.7|1325.7|1325.6|1323.6|0
1614900000000|2021-03-04 23:20:00|1325.5|1323.5|1325.1|1323.1|1326.1|1324.1|1324.1|1322.1|0
1614900300000|2021-03-04 23:25:00|1325|1323|1325.4|1323.4|1325.4|1323.4|1324.2|1322.2|0
1614900600000|2021-03-04 23:30:00|1325.6|1323.6|1326.5|1324.5|1326.6|1324.6|1324.6|1322.6|0
1614900900000|2021-03-04 23:35:00|1326.6|1324.6|1325.4|1323.4|1326.6|1324.6|1325.1|1323.1|0
1614901200000|2021-03-04 23:40:00|1325.3|1323.3|1325.1|1323.1|1326.3|1324.3|1325.1|1323.1|0
1614901500000|2021-03-04 23:45:00|1325|1323|1323.7|1321.7|1325|1323|1323.5|1321.5|0
1614901800000|2021-03-04 23:50:00|1323.8|1321.8|1323.8|1321.8|1324.5|1322.5|1323.6|1321.6|0
1614902100000|2021-03-04 23:55:00|1323.9|1321.9|1323.4|1321.4|1324.4|1322.4|1323.2|1321.2|0
1614902400000|2021-03-05 00:00:00|1323.2|1321.2|1322.2|1320.2|1324|1322|1322.2|1320.2|0
1614902700000|2021-03-05 00:05:00|1322.1|1320.1|1320.8|1318.8|1322.9|1320.9|1320.6|1318.6|0
1614903000000|2021-03-05 00:10:00|1320.7|1318.7|1322|1320|1322.3|1320.3|1320|1318|0
1614903300000|2021-03-05 00:15:00|1322.1|1320.1|1321.9|1319.9|1322.4|1320.4|1321.4|1319.4|0
1614903600000|2021-03-05 00:20:00|1322|1320|1321.9|1319.9|1322.4|1320.4|1321.1|1319.1|0
1614903900000|2021-03-05 00:25:00|1322|1320|1321.8|1319.8|1322.3|1320.3|1321.2|1319.2|0
1614904200000|2021-03-05 00:30:00|1321.9|1319.9|1320.4|1318.4|1321.9|1319.9|1320.3|1318.3|0
1614904500000|2021-03-05 00:35:00|1320.3|1318.3|1320.5|1318.5|1320.7|1318.7|1319.8|1317.8|0
1614904800000|2021-03-05 00:40:00|1320.6|1318.6|1319.4|1317.4|1321.2|1319.2|1319.4|1317.4|0
1614905100000|2021-03-05 00:45:00|1319.5|1317.5|1317.7|1315.7|1319.9|1317.9|1317.1|1315.1|0
1614905400000|2021-03-05 00:50:00|1317.5|1315.5|1318.2|1316.2|1318.5|1316.5|1317.4|1315.4|0
1614905700000|2021-03-05 00:55:00|1318|1316|1316.9|1314.9|1318.3|1316.3|1316.8|1314.8|0
1614906000000|2021-03-05 01:00:00|1316.8|1314.8|1317.7|1316.7|1320.2|1319.2|1316.8|1314.8|137
1614906300000|2021-03-05 01:05:00|1317.6|1316.6|1315.6|1314.6|1317.6|1316.6|1315.2|1314.2|145
1614906600000|2021-03-05 01:10:00|1315.1|1314.1|1315.6|1314.6|1316.7|1315.7|1314|1313|48
1614906900000|2021-03-05 01:15:00|1315.9|1314.9|1319|1318|1319|1318|1315.7|1314.7|95
1614907200000|2021-03-05 01:20:00|1318.5|1317.5|1317.8|1316.8|1318.8|1317.8|1315.5|1314.5|65
1614907500000|2021-03-05 01:25:00|1318.1|1317.1|1319.2|1318.2|1319.2|1318.2|1317.4|1316.4|15
1614907800000|2021-03-05 01:30:00|1318.5|1317.5|1317.7|1316.7|1319.8|1318.8|1315.7|1314.7|146
1614908100000|2021-03-05 01:35:00|1318.2|1317.2|1319.7|1318.7|1319.7|1318.7|1318.2|1317.2|6
1614908400000|2021-03-05 01:40:00|1322.7|1321.7|1324.4|1323.4|1324.4|1323.4|1321.3|1320.3|24
1614908700000|2021-03-05 01:45:00|1323.5|1322.5|1326|1325|1326|1325|1323.5|1322.5|83
1614909000000|2021-03-05 01:50:00|1325.2|1324.2|1322.5|1321.5|1325.2|1324.2|1322.5|1321.5|38
1614909300000|2021-03-05 01:55:00|1322|1321|1321|1320|1322.7|1321.7|1321|1320|7
1614909600000|2021-03-05 02:00:00|1320|1319|1318.5|1317.5|1320|1319|1318|1317|24
1614909900000|2021-03-05 02:05:00|1319.2|1318.2|1320.1|1319.1|1320.1|1319.1|1319.2|1318.2|4
1614910200000|2021-03-05 02:10:00|1318.1|1317.1|1318|1317|1318.1|1317.1|1318|1317|4
1614910500000|2021-03-05 02:15:00|1321.1|1320.1|1321.6|1320.6|1321.6|1320.6|1320.7|1319.7|11
1614910800000|2021-03-05 02:20:00|1322.1|1321.1|1323.6|1322.6|1324|1323|1322.1|1321.1|15
1614911100000|2021-03-05 02:25:00|1323|1322|1321.3|1320.3|1323|1322|1320.9|1319.9|13
1614911400000|2021-03-05 02:30:00|1321.9|1320.9|1323.4|1322.4|1323.4|1322.4|1321.5|1320.5|11
1614911700000|2021-03-05 02:35:00|1323.1|1322.1|1323.5|1322.5|1323.9|1322.9|1323.1|1322.1|11
1614912000000|2021-03-05 02:40:00|1323.4|1322.4|1324.8|1323.8|1324.8|1323.8|1322.7|1321.7|14
1614912300000|2021-03-05 02:45:00|1325.2|1324.2|1329.2|1328.2|1329.2|1328.2|1325.2|1324.2|29
1614912600000|2021-03-05 02:50:00|1330.3|1329.3|1330.8|1329.8|1330.8|1329.8|1329.8|1328.8|12
1614912900000|2021-03-05 02:55:00|1331.6|1330.6|1334.5|1333.5|1334.5|1333.5|1331.6|1330.6|85
1614913200000|2021-03-05 03:00:00|1334.8|1333.8|1337|1336|1337.8|1336.8|1334.6|1333.6|18
1614913500000|2021-03-05 03:05:00|1336.8|1335.8|1335|1334|1337|1336|1334.7|1333.7|30
1614913800000|2021-03-05 03:10:00|1335.9|1334.9|1336.1|1335.1|1336.1|1335.1|1335.9|1334.9|8
1614914100000|2021-03-05 03:15:00|1336.2|1335.2|1334.3|1333.3|1336.2|1335.2|1334.3|1333.3|14
1614914400000|2021-03-05 03:20:00|1333.9|1332.9|1333.8|1332.8|1334.6|1333.6|1333.8|1332.8|6
1614914700000|2021-03-05 03:25:00|1333.4|1332.4|1332.5|1331.5|1333.6|1332.6|1332.5|1331.5|61
1614915000000|2021-03-05 03:30:00|1332.7|1331.7|1335.8|1334.8|1335.8|1334.8|1332.6|1331.6|16
1614915300000|2021-03-05 03:35:00|1336.6|1335.6|1337.3|1336.3|1337.3|1336.3|1336.6|1335.6|9
1614915600000|2021-03-05 03:40:00|1337.2|1336.2|1336.5|1335.5|1337.2|1336.2|1336.4|1335.4|25
1614915900000|2021-03-05 03:45:00|1337.3|1336.3|1337.6|1336.6|1338.5|1337.5|1337.3|1336.3|19
1614916200000|2021-03-05 03:50:00|1338|1337|1339.3|1338.3|1340.1|1339.1|1338|1337|33
1614916500000|2021-03-05 03:55:00|1339.1|1338.1|1339.5|1338.5|1339.7|1338.7|1338.7|1337.7|54
1614916800000|2021-03-05 04:00:00|1340|1339|1338.3|1337.3|1340|1339|1338.3|1337.3|76
1614917100000|2021-03-05 04:05:00|1338.5|1337.5|1338.6|1337.6|1338.9|1337.9|1338.2|1337.2|66
1614917400000|2021-03-05 04:10:00|1339|1338|1340.5|1339.5|1340.5|1339.5|1339|1338|129
1614917700000|2021-03-05 04:15:00|1340.3|1339.3|1338.9|1337.9|1340.3|1339.3|1338.8|1337.8|48
1614918000000|2021-03-05 04:20:00|1339.4|1338.4|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|27
1614918300000|2021-03-05 04:25:00|1341.1|1340.1|1341.2|1340.2|1341.9|1340.9|1341.1|1340.1|7
1614918900000|2021-03-05 04:35:00|1340.7|1339.7|1339.9|1338.9|1340.7|1339.7|1339.9|1338.9|11
1614919200000|2021-03-05 04:40:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|51
1614919500000|2021-03-05 04:45:00|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1
1614919800000|2021-03-05 04:50:00|1339|1338|1339|1338|1339|1338|1339|1338|1
1614920100000|2021-03-05 04:55:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|10
1614920400000|2021-03-05 05:00:00|1335.6|1334.6|1338.8|1337.8|1338.8|1337.8|1335.6|1334.6|5
1614920700000|2021-03-05 05:05:00|1337.5|1336.5|1336|1335|1337.5|1336.5|1336|1335|5
1614921000000|2021-03-05 05:10:00|1335.7|1334.7|1334.8|1333.8|1335.7|1334.7|1334.8|1333.8|2
1614921900000|2021-03-05 05:25:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|2
1614922200000|2021-03-05 05:30:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.4|1336.4|8
1614922800000|2021-03-05 05:40:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1614923100000|2021-03-05 05:45:00|1342.5|1341.5|1342.6|1341.6|1342.9|1341.9|1342.5|1341.5|32
1614923400000|2021-03-05 05:50:00|1343.7|1342.7|1344.8|1343.8|1344.8|1343.8|1343.7|1342.7|5
1614923700000|2021-03-05 05:55:00|1346|1345|1346.3|1345.3|1346.7|1345.7|1346|1345|26
1614924000000|2021-03-05 06:00:00|1345.4|1344.4|1345.7|1344.7|1345.7|1344.7|1345.3|1344.3|4
1614924300000|2021-03-05 06:05:00|1345.6|1344.6|1344.4|1343.4|1346.5|1345.5|1344.1|1343.1|28
1614924600000|2021-03-05 06:10:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1614924900000|2021-03-05 06:15:00|1344.4|1343.4|1344.2|1343.2|1344.4|1343.4|1344|1343|41
1614925200000|2021-03-05 06:20:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.6|1342.6|3
1614925500000|2021-03-05 06:25:00|1344.2|1343.2|1344.3|1343.3|1344.3|1343.3|1344.2|1343.2|5
1614925800000|2021-03-05 06:30:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|3
1614926100000|2021-03-05 06:35:00|1341.9|1340.9|1340|1339|1341.9|1340.9|1339.7|1338.7|4
1614926700000|2021-03-05 06:45:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1614927000000|2021-03-05 06:50:00|1341.9|1340.9|1342.5|1341.5|1342.6|1341.6|1341.9|1340.9|13
1614927300000|2021-03-05 06:55:00|1342.2|1341.2|1344.7|1343.7|1344.7|1343.7|1342.1|1341.1|16
1614927600000|2021-03-05 07:00:00|1344.5|1343.5|1342.4|1341.4|1345.1|1344.1|1342.4|1341.4|42
1614927900000|2021-03-05 07:05:00|1342.3|1341.3|1341.1|1340.1|1342.7|1341.7|1340.4|1339.4|64
1614928200000|2021-03-05 07:10:00|1341.4|1340.4|1342|1341|1342|1341|1340.5|1339.5|32
1614928500000|2021-03-05 07:15:00|1341.8|1340.8|1342.6|1341.6|1342.8|1341.8|1341.6|1340.6|43
1614928800000|2021-03-05 07:20:00|1342.5|1341.5|1339.6|1338.6|1342.5|1341.5|1339.6|1338.6|41
1614929100000|2021-03-05 07:25:00|1339.8|1338.8|1338.3|1337.3|1339.8|1338.8|1338.3|1337.3|46
1614929400000|2021-03-05 07:30:00|1338|1337|1338.2|1337.2|1338.9|1337.9|1337.8|1336.8|65
1614929700000|2021-03-05 07:35:00|1337.9|1336.9|1338.6|1337.6|1338.6|1337.6|1337.4|1336.4|62
1614930000000|2021-03-05 07:40:00|1338.3|1337.3|1338.1|1337.1|1338.6|1337.6|1337.3|1336.3|118
1614930300000|2021-03-05 07:45:00|1337.9|1336.9|1337.7|1336.7|1338.4|1337.4|1337.2|1336.2|147
1614930600000|2021-03-05 07:50:00|1337.8|1336.8|1339.3|1338.3|1339.3|1338.3|1337.3|1336.3|138
1614930900000|2021-03-05 07:55:00|1339.2|1338.2|1339.6|1338.6|1339.7|1338.7|1338.6|1337.6|218
1614931200000|2021-03-05 08:00:00|1339.5|1338.5|1338|1337|1340.2|1339.2|1337.8|1336.8|326
1614931500000|2021-03-05 08:05:00|1337.9|1336.9|1334.1|1333.1|1338.3|1337.3|1333.8|1332.8|753
1614931800000|2021-03-05 08:10:00|1333.9|1332.9|1334|1333|1336.4|1335.4|1333.2|1332.2|678
1614932100000|2021-03-05 08:15:00|1333.9|1332.9|1334|1333|1334.7|1333.7|1332.8|1331.8|356
1614932400000|2021-03-05 08:20:00|1333.7|1332.7|1332.7|1331.7|1334.1|1333.1|1332.2|1331.2|282
1614932700000|2021-03-05 08:25:00|1332.4|1331.4|1333.8|1332.8|1334.1|1333.1|1330.9|1329.9|251
1614933000000|2021-03-05 08:30:00|1333.9|1332.9|1332.5|1331.5|1334.1|1333.1|1332.1|1331.1|94
1614933300000|2021-03-05 08:35:00|1332.4|1331.4|1333.3|1332.3|1333.7|1332.7|1331.2|1330.2|154
1614933600000|2021-03-05 08:40:00|1333.6|1332.6|1334.8|1333.8|1334.9|1333.9|1332.7|1331.7|137
1614933900000|2021-03-05 08:45:00|1335|1334|1335.4|1334.4|1335.5|1334.5|1334.5|1333.5|306
1614934200000|2021-03-05 08:50:00|1335.5|1334.5|1335.1|1334.1|1336.5|1335.5|1334.9|1333.9|247
1614934500000|2021-03-05 08:55:00|1335|1334|1334.8|1333.8|1336.2|1335.2|1334.5|1333.5|365
1614934800000|2021-03-05 09:00:00|1334.7|1333.7|1335.5|1334.5|1335.5|1334.5|1333.6|1332.6|295
1614935100000|2021-03-05 09:05:00|1335.4|1334.4|1335.3|1334.3|1336.1|1335.1|1334.8|1333.8|405
1614935400000|2021-03-05 09:10:00|1335.2|1334.2|1332.5|1331.5|1335.2|1334.2|1332.4|1331.4|233
1614935700000|2021-03-05 09:15:00|1332.3|1331.3|1331.9|1330.9|1332.3|1331.3|1331.1|1330.1|298
1614936000000|2021-03-05 09:20:00|1332|1331|1332.8|1331.8|1333.3|1332.3|1331.7|1330.7|293
1614936300000|2021-03-05 09:25:00|1332.9|1331.9|1332.6|1331.6|1334.1|1333.1|1332.1|1331.1|612
1614936600000|2021-03-05 09:30:00|1332.3|1331.3|1332.4|1331.4|1332.7|1331.7|1331.3|1330.3|263
1614936900000|2021-03-05 09:35:00|1332.5|1331.5|1333.9|1332.9|1334|1333|1332|1331|119
1614937200000|2021-03-05 09:40:00|1333.8|1332.8|1333.5|1332.5|1333.8|1332.8|1332.6|1331.6|149
1614937500000|2021-03-05 09:45:00|1333|1332|1332.7|1331.7|1333.1|1332.1|1332.3|1331.3|69
1614937800000|2021-03-05 09:50:00|1333|1332|1333.3|1332.3|1333.4|1332.4|1332.6|1331.6|425
1614938100000|2021-03-05 09:55:00|1333.2|1332.2|1332.7|1331.7|1333.2|1332.2|1332.5|1331.5|194
1614938400000|2021-03-05 10:00:00|1332.9|1331.9|1332.6|1331.6|1333.1|1332.1|1331.5|1330.5|342
1614938700000|2021-03-05 10:05:00|1332.7|1331.7|1332.5|1331.5|1332.7|1331.7|1331.6|1330.6|184
1614939000000|2021-03-05 10:10:00|1332.6|1331.6|1333.1|1332.1|1333.2|1332.2|1331.9|1330.9|151
1614939300000|2021-03-05 10:15:00|1333.2|1332.2|1333.7|1332.7|1334|1333|1333|1332|159
1614939600000|2021-03-05 10:20:00|1333.8|1332.8|1334|1333|1334|1333|1333.3|1332.3|99
1614939900000|2021-03-05 10:25:00|1333.8|1332.8|1334|1333|1334.3|1333.3|1333.4|1332.4|100
1614940200000|2021-03-05 10:30:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1332.8|1331.8|220
1614940500000|2021-03-05 10:35:00|1334.1|1333.1|1334.3|1333.3|1334.5|1333.5|1334|1333|165
1614940800000|2021-03-05 10:40:00|1334.2|1333.2|1334.9|1333.9|1335|1334|1334.2|1333.2|150
1614941100000|2021-03-05 10:45:00|1335|1334|1334.7|1333.7|1335.3|1334.3|1334.4|1333.4|138
1614941400000|2021-03-05 10:50:00|1334.6|1333.6|1334.6|1333.6|1334.7|1333.7|1334.2|1333.2|154
1614941700000|2021-03-05 10:55:00|1334.5|1333.5|1333.6|1332.6|1335|1334|1333.6|1332.6|128
1614942000000|2021-03-05 11:00:00|1333.5|1332.5|1334.9|1333.9|1335|1334|1333.4|1332.4|80
1614942300000|2021-03-05 11:05:00|1334.8|1333.8|1335.1|1334.1|1335.2|1334.2|1334.3|1333.3|152
1614942600000|2021-03-05 11:10:00|1335.2|1334.2|1335.6|1334.6|1336|1335|1335.2|1334.2|200
1614942900000|2021-03-05 11:15:00|1335.7|1334.7|1335.4|1334.4|1335.8|1334.8|1334.9|1333.9|301
1614943200000|2021-03-05 11:20:00|1335.5|1334.5|1336.3|1335.3|1336.3|1335.3|1335.1|1334.1|195
1614943500000|2021-03-05 11:25:00|1336.2|1335.2|1337.3|1336.3|1337.3|1336.3|1335.4|1334.4|331
1614943800000|2021-03-05 11:30:00|1337.4|1336.4|1338.1|1337.1|1338.3|1337.3|1336.6|1335.6|621
1614944100000|2021-03-05 11:35:00|1338|1337|1339.6|1338.6|1339.8|1338.8|1338|1337|490
1614944400000|2021-03-05 11:40:00|1339.4|1338.4|1338.2|1337.2|1339.4|1338.4|1338.2|1337.2|131
1614944700000|2021-03-05 11:45:00|1338.1|1337.1|1338.3|1337.3|1338.5|1337.5|1337.5|1336.5|90
1614945000000|2021-03-05 11:50:00|1338.2|1337.2|1338.6|1337.6|1338.9|1337.9|1338.1|1337.1|126
1614945300000|2021-03-05 11:55:00|1338.8|1337.8|1336.7|1335.7|1338.8|1337.8|1336.7|1335.7|115
1614945600000|2021-03-05 12:00:00|1336.6|1335.6|1336.8|1335.8|1337.4|1336.4|1336.5|1335.5|584
1614945900000|2021-03-05 12:05:00|1336.9|1335.9|1336.6|1335.6|1337.1|1336.1|1336.3|1335.3|593
1614946200000|2021-03-05 12:10:00|1336.7|1335.7|1336.2|1335.2|1336.9|1335.9|1336.1|1335.1|174
1614946500000|2021-03-05 12:15:00|1336.1|1335.1|1336.2|1335.2|1336.2|1335.2|1335.6|1334.6|98
1614946800000|2021-03-05 12:20:00|1335.9|1334.9|1337.5|1336.5|1337.5|1336.5|1335.8|1334.8|190
1614947100000|2021-03-05 12:25:00|1337.6|1336.6|1338.6|1337.6|1338.8|1337.8|1337.5|1336.5|109
1614947400000|2021-03-05 12:30:00|1338.5|1337.5|1338.6|1337.6|1339.6|1338.6|1338.3|1337.3|200
1614947700000|2021-03-05 12:35:00|1338.5|1337.5|1337.4|1336.4|1338.8|1337.8|1337.3|1336.3|399
1614948000000|2021-03-05 12:40:00|1337.5|1336.5|1337.6|1336.6|1338.3|1337.3|1336.6|1335.6|344
1614948300000|2021-03-05 12:45:00|1337.5|1336.5|1336.6|1335.6|1337.9|1336.9|1336.6|1335.6|466
1614948600000|2021-03-05 12:50:00|1336.5|1335.5|1336.9|1335.9|1337.7|1336.7|1336.4|1335.4|221
1614948900000|2021-03-05 12:55:00|1337|1336|1337.8|1336.8|1338.3|1337.3|1336.8|1335.8|185
1614949200000|2021-03-05 13:00:00|1337.9|1336.9|1338.4|1337.4|1338.8|1337.8|1337.8|1336.8|183
1614949500000|2021-03-05 13:05:00|1338.5|1337.5|1337.9|1336.9|1338.6|1337.6|1337.5|1336.5|85
1614949800000|2021-03-05 13:10:00|1337.8|1336.8|1337.5|1336.5|1338.6|1337.6|1337.5|1336.5|84
1614950100000|2021-03-05 13:15:00|1337.6|1336.6|1337.2|1336.2|1338.1|1337.1|1337.2|1336.2|103
1614950400000|2021-03-05 13:20:00|1337.5|1336.5|1339.2|1338.2|1339.2|1338.2|1337.2|1336.2|276
1614950700000|2021-03-05 13:25:00|1339|1338|1339.3|1338.3|1339.8|1338.8|1338.7|1337.7|177
1614951000000|2021-03-05 13:30:00|1339.1|1338.1|1330.7|1329.7|1339.1|1338.1|1329.2|1328.2|1754
1614951300000|2021-03-05 13:35:00|1330.6|1329.6|1333.3|1332.3|1333.8|1332.8|1330.1|1329.1|674
1614951600000|2021-03-05 13:40:00|1333.2|1332.2|1338.8|1337.8|1339.1|1338.1|1332.4|1331.4|1076
1614951900000|2021-03-05 13:45:00|1338.7|1337.7|1340.9|1339.9|1341.4|1340.4|1338.6|1337.6|657
1614952200000|2021-03-05 13:50:00|1340.8|1339.8|1340.1|1339.1|1340.8|1339.8|1339.1|1338.1|502
1614952500000|2021-03-05 13:55:00|1340.2|1339.2|1339.5|1338.5|1340.5|1339.5|1339.2|1338.2|321
1614952800000|2021-03-05 14:00:00|1339.2|1338.2|1342.6|1341.6|1343|1342|1339.2|1338.2|899
1614953100000|2021-03-05 14:05:00|1342.5|1341.5|1345.6|1344.6|1345.7|1344.7|1342.5|1341.5|653
1614953400000|2021-03-05 14:10:00|1345.7|1344.7|1346|1345|1346|1345|1344.2|1343.2|1077
1614953700000|2021-03-05 14:15:00|1346.1|1345.1|1347.9|1346.9|1348.4|1347.4|1346.1|1345.1|934
1614954000000|2021-03-05 14:20:00|1348.1|1347.1|1346.5|1345.5|1348.6|1347.6|1346.4|1345.4|740
1614954300000|2021-03-05 14:25:00|1346.4|1345.4|1347.1|1346.1|1347.3|1346.3|1346.4|1345.4|600
1614954600000|2021-03-05 14:30:00|1346.9|1346.4|1340.5|1340|1347.1|1346.6|1340.5|1340|5198
1614954900000|2021-03-05 14:35:00|1340.4|1339.9|1336.1|1335.6|1340.7|1340.2|1335.9|1335.4|1756
1614955200000|2021-03-05 14:40:00|1336|1335.5|1339.9|1339.4|1340.1|1339.6|1336|1335.5|2395
1614955500000|2021-03-05 14:45:00|1340.1|1339.6|1336.5|1336|1341.7|1341.2|1336.4|1335.9|2183
1614955800000|2021-03-05 14:50:00|1336.6|1336.1|1334.4|1333.9|1337.9|1337.4|1334|1333.5|2568
1614956100000|2021-03-05 14:55:00|1334.6|1334.1|1335.9|1335.4|1335.9|1335.4|1331.5|1331|2494
1614956400000|2021-03-05 15:00:00|1335.7|1335.2|1337.2|1336.7|1337.6|1337.1|1334.2|1333.7|2411
1614956700000|2021-03-05 15:05:00|1337.5|1337|1338.3|1337.8|1340.4|1339.9|1336.4|1335.9|2252
1614957000000|2021-03-05 15:10:00|1338.5|1338|1334.2|1333.7|1339.4|1338.9|1333.5|1333|2142
1614957300000|2021-03-05 15:15:00|1334.5|1334|1334.5|1334|1336.2|1335.7|1333.3|1332.8|1554
1614957600000|2021-03-05 15:20:00|1334.4|1333.9|1331.4|1330.9|1335.5|1335|1330.9|1330.4|2467
1614957900000|2021-03-05 15:25:00|1331.5|1331|1330.2|1329.7|1335.3|1334.8|1330.1|1329.6|1826
1614958200000|2021-03-05 15:30:00|1330.3|1329.8|1327.7|1327.2|1331.5|1331|1326.4|1325.9|3021
1614958500000|2021-03-05 15:35:00|1327.6|1327.1|1327.2|1326.7|1330.8|1330.3|1326.8|1326.3|1779
1614958800000|2021-03-05 15:40:00|1327.1|1326.6|1328|1327.5|1330.1|1329.6|1326.1|1325.6|1764
1614959100000|2021-03-05 15:45:00|1327.6|1327.1|1328.8|1328.3|1329.5|1329|1325.6|1325.1|1552
1614959400000|2021-03-05 15:50:00|1328.7|1328.2|1329.9|1329.4|1330.9|1330.4|1328|1327.5|1489
1614959700000|2021-03-05 15:55:00|1329.7|1329.2|1325.9|1325.4|1329.9|1329.4|1325.4|1324.9|1619
1614960000000|2021-03-05 16:00:00|1326|1325.5|1325.1|1324.6|1326.7|1326.2|1323.6|1323.1|2581
1614960300000|2021-03-05 16:05:00|1324.6|1324.1|1323.1|1322.6|1325.7|1325.2|1323|1322.5|1247
1614960600000|2021-03-05 16:10:00|1323.3|1322.8|1321.9|1321.4|1325.4|1324.9|1321.9|1321.4|2165
1614960900000|2021-03-05 16:15:00|1322.2|1321.7|1321.2|1320.7|1323|1322.5|1319.6|1319.1|2166
1614961200000|2021-03-05 16:20:00|1321.3|1320.8|1320.3|1319.8|1323.2|1322.7|1320.2|1319.7|1611
1614961500000|2021-03-05 16:25:00|1320.2|1319.7|1318.3|1317.8|1320.8|1320.3|1316.7|1316.2|2307
1614961800000|2021-03-05 16:30:00|1318.4|1317.9|1319.8|1319.3|1321.8|1321.3|1318.4|1317.9|2852
1614962100000|2021-03-05 16:35:00|1319.9|1319.4|1324.5|1324|1325.4|1324.9|1319.9|1319.4|2141
1614962400000|2021-03-05 16:40:00|1324.2|1323.7|1324.7|1324.2|1324.8|1324.3|1320.3|1319.8|1352
1614962700000|2021-03-05 16:45:00|1324.8|1324.3|1323|1322.5|1325.4|1324.9|1322.2|1321.7|2162
1614963000000|2021-03-05 16:50:00|1322.7|1322.2|1321|1320.5|1323.3|1322.8|1320.7|1320.2|1183
1614963300000|2021-03-05 16:55:00|1321.2|1320.7|1325.7|1325.2|1326|1325.5|1320.7|1320.2|1744
1614963600000|2021-03-05 17:00:00|1325.6|1325.1|1326.8|1326.3|1327.4|1326.9|1324.5|1324|1385
1614963900000|2021-03-05 17:05:00|1326.7|1326.2|1324|1323.5|1327.1|1326.6|1323.8|1323.3|843
1614964200000|2021-03-05 17:10:00|1324.2|1323.7|1325|1324.5|1326.4|1325.9|1323.7|1323.2|668
1614964500000|2021-03-05 17:15:00|1325.1|1324.6|1328|1327.5|1328|1327.5|1324.6|1324.1|802
1614964800000|2021-03-05 17:20:00|1327.9|1327.4|1331.2|1330.7|1331.6|1331.1|1327.2|1326.7|645
1614965100000|2021-03-05 17:25:00|1331|1330.5|1331.6|1331.1|1332.4|1331.9|1330.6|1330.1|1602
1614965400000|2021-03-05 17:30:00|1331.5|1331|1331.4|1330.9|1332.4|1331.9|1331.2|1330.7|1927
1614965700000|2021-03-05 17:35:00|1331.2|1330.7|1332.3|1331.8|1332.3|1331.8|1329.4|1328.9|1529
1614966000000|2021-03-05 17:40:00|1332.2|1331.7|1333|1332.5|1333.1|1332.6|1331.5|1331|2176
1614966300000|2021-03-05 17:45:00|1332.8|1332.3|1332|1331.5|1333.5|1333|1331.8|1331.3|2410
1614966600000|2021-03-05 17:50:00|1331.9|1331.4|1331|1330.5|1332.4|1331.9|1330.2|1329.7|1759
1614966900000|2021-03-05 17:55:00|1330.9|1330.4|1332.3|1331.8|1332.9|1332.4|1330.8|1330.3|1510
1614967200000|2021-03-05 18:00:00|1332.2|1331.7|1329.6|1329.1|1333.7|1333.2|1329.4|1328.9|1938
1614967500000|2021-03-05 18:05:00|1329.8|1329.3|1332.5|1332|1333.1|1332.6|1329.4|1328.9|1986
1614967800000|2021-03-05 18:10:00|1332.4|1331.9|1332.2|1331.7|1332.7|1332.2|1331.1|1330.6|1665
1614968100000|2021-03-05 18:15:00|1332.1|1331.6|1337.1|1336.6|1337.1|1336.6|1331.7|1331.2|1801
1614968400000|2021-03-05 18:20:00|1337.2|1336.7|1336.7|1336.2|1337.2|1336.7|1335|1334.5|2000
1614968700000|2021-03-05 18:25:00|1336.6|1336.1|1337.2|1336.7|1337.6|1337.1|1335.7|1335.2|1071
1614969000000|2021-03-05 18:30:00|1337.3|1336.8|1337.3|1336.8|1337.5|1337|1335.6|1335.1|834
1614969300000|2021-03-05 18:35:00|1337.5|1337|1338.7|1338.2|1339.1|1338.6|1336.6|1336.1|1076
1614969600000|2021-03-05 18:40:00|1338.9|1338.4|1337.3|1336.8|1340.2|1339.7|1337.3|1336.8|1421
1614969900000|2021-03-05 18:45:00|1337.4|1336.9|1336.9|1336.4|1337.8|1337.3|1336.3|1335.8|1860
1614970200000|2021-03-05 18:50:00|1337|1336.5|1334.8|1334.3|1338|1337.5|1334.6|1334.1|1116
1614970500000|2021-03-05 18:55:00|1334.9|1334.4|1336.4|1335.9|1336.4|1335.9|1334.8|1334.3|538
1614970800000|2021-03-05 19:00:00|1336.6|1336.1|1334.7|1334.2|1336.6|1336.1|1333.9|1333.4|2320
1614971100000|2021-03-05 19:05:00|1334.5|1334|1333.5|1333|1334.8|1334.3|1332.8|1332.3|655
1614971400000|2021-03-05 19:10:00|1333.4|1332.9|1334.3|1333.8|1334.3|1333.8|1332.8|1332.3|444
1614971700000|2021-03-05 19:15:00|1334.5|1334|1332.2|1331.7|1335.4|1334.9|1331.8|1331.3|602
1614972000000|2021-03-05 19:20:00|1332.4|1331.9|1334|1333.5|1334.1|1333.6|1331.8|1331.3|567
1614972300000|2021-03-05 19:25:00|1334.2|1333.7|1336.1|1335.6|1336.4|1335.9|1333.9|1333.4|534
1614972600000|2021-03-05 19:30:00|1336|1335.5|1337.6|1337.1|1337.8|1337.3|1336|1335.5|629
1614972900000|2021-03-05 19:35:00|1337.5|1337|1336.8|1336.3|1337.9|1337.4|1336.6|1336.1|441
1614973200000|2021-03-05 19:40:00|1337|1336.5|1336.5|1336|1337.6|1337.1|1335.3|1334.8|419
1614973500000|2021-03-05 19:45:00|1336.6|1336.1|1337.9|1337.4|1338|1337.5|1335.8|1335.3|727
1614973800000|2021-03-05 19:50:00|1337.8|1337.3|1338.9|1338.4|1338.9|1338.4|1337.3|1336.8|630
1614974100000|2021-03-05 19:55:00|1338.8|1338.3|1340.6|1340.1|1340.9|1340.4|1338.8|1338.3|1109
1614974400000|2021-03-05 20:00:00|1340.7|1340.2|1341.6|1341.1|1341.7|1341.2|1340.3|1339.8|1125
1614974700000|2021-03-05 20:05:00|1341.5|1341|1340.5|1340|1341.7|1341.2|1340.1|1339.6|861
1614975000000|2021-03-05 20:10:00|1340.4|1339.9|1340.2|1339.7|1340.8|1340.3|1338.9|1338.4|700
1614975300000|2021-03-05 20:15:00|1340.4|1339.9|1340.1|1339.6|1342|1341.5|1338.8|1338.3|655
1614975600000|2021-03-05 20:20:00|1340|1339.5|1341.4|1340.9|1341.5|1341|1339.8|1339.3|478
1614975900000|2021-03-05 20:25:00|1341.2|1340.7|1341.7|1341.2|1342.2|1341.7|1340.3|1339.8|1296
1614976200000|2021-03-05 20:30:00|1341.9|1341.4|1342|1341.5|1342.3|1341.8|1340.7|1340.2|1264
1614976500000|2021-03-05 20:35:00|1342.2|1341.7|1343.3|1342.8|1343.4|1342.9|1342.1|1341.6|824
1614976800000|2021-03-05 20:40:00|1343.2|1342.7|1342.3|1341.8|1343.3|1342.8|1341.2|1340.7|944
1614977100000|2021-03-05 20:45:00|1342.4|1341.9|1342.7|1342.2|1343.2|1342.7|1340.8|1340.3|1122
1614977400000|2021-03-05 20:50:00|1342.9|1342.4|1343.7|1343.2|1344.4|1343.9|1342.4|1341.9|1866
1614977700000|2021-03-05 20:55:00|1343.6|1343.1|1342.2|1341.7|1344.2|1343.7|1341.3|1340.8|8572
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1352.3|1351.3|1352.4|1351.4|1347.7|1345.7|7
1615158300000|2021-03-07 23:05:00|1352.6|1351.6|1354|1353|1354|1353|1352.6|1351.6|2
1615158600000|2021-03-07 23:10:00|1352.4|1351.4|1354.6|1353.6|1354.6|1353.6|1352.1|1351.1|35
1615158900000|2021-03-07 23:15:00|1352.8|1351.8|1352.6|1351.6|1352.8|1351.8|1352.6|1351.6|3
1615159200000|2021-03-07 23:20:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1
1615159500000|2021-03-07 23:25:00|1352.2|1351.2|1352.5|1351.5|1352.6|1351.6|1352.1|1351.1|7
1615159800000|2021-03-07 23:30:00|1352.6|1351.6|1352|1351|1352.6|1351.6|1352|1351|19
1615160100000|2021-03-07 23:35:00|1351.7|1350.7|1352.2|1351.2|1352.2|1351.2|1348.5|1347.5|47
1615160400000|2021-03-07 23:40:00|1351.7|1350.7|1350.2|1349.2|1351.9|1350.9|1348.7|1347.7|35
1615160700000|2021-03-07 23:45:00|1351.1|1350.1|1350.4|1349.4|1351.3|1350.3|1350.4|1349.4|8
1615161000000|2021-03-07 23:50:00|1348.9|1347.9|1348.3|1347.3|1349.1|1348.1|1346.9|1345.9|47
1615161300000|2021-03-07 23:55:00|1348.2|1347.2|1347.7|1346.7|1348.3|1347.3|1346.6|1345.6|42
1615161600000|2021-03-08 00:00:00|1346.8|1345.8|1345.5|1344.5|1347.1|1346.1|1345.5|1344.5|11
1615162200000|2021-03-08 00:10:00|1345.1|1344.1|1343.6|1342.6|1345.8|1344.8|1343.6|1342.6|28
1615162500000|2021-03-08 00:15:00|1343.5|1342.5|1342.9|1341.9|1343.5|1342.5|1342.3|1341.3|10
1615162800000|2021-03-08 00:20:00|1344.3|1343.3|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|4
1615163100000|2021-03-08 00:25:00|1343.5|1342.5|1343.2|1342.2|1344.3|1343.3|1343.2|1342.2|9
1615163400000|2021-03-08 00:30:00|1342.5|1341.5|1342.8|1341.8|1343.7|1342.7|1342.5|1341.5|20
1615164000000|2021-03-08 00:40:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1615164300000|2021-03-08 00:45:00|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|5
1615164900000|2021-03-08 00:55:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1
1615165200000|2021-03-08 01:00:00|1346.2|1345.2|1345.7|1344.7|1348.3|1347.3|1345.7|1344.7|44
1615165500000|2021-03-08 01:05:00|1346.3|1345.3|1347.1|1346.1|1347.2|1346.2|1346.2|1345.2|22
1615165800000|2021-03-08 01:10:00|1347.7|1346.7|1348|1347|1348.5|1347.5|1347.7|1346.7|14
1615166100000|2021-03-08 01:15:00|1347.4|1346.4|1345|1344|1347.4|1346.4|1344.5|1343.5|29
1615166400000|2021-03-08 01:20:00|1345.1|1344.1|1345.2|1344.2|1345.5|1344.5|1344.7|1343.7|8
1615166700000|2021-03-08 01:25:00|1345|1344|1346.1|1345.1|1346.1|1345.1|1344|1343|20
1615167000000|2021-03-08 01:30:00|1346.8|1345.8|1348.5|1347.5|1348.5|1347.5|1345.5|1344.5|27
1615167300000|2021-03-08 01:35:00|1348.9|1347.9|1348.4|1347.4|1348.9|1347.9|1348.4|1347.4|3
1615167600000|2021-03-08 01:40:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1344.8|1343.8|9
1615167900000|2021-03-08 01:45:00|1345.9|1344.9|1346.1|1345.1|1346.9|1345.9|1345.2|1344.2|49
1615168200000|2021-03-08 01:50:00|1346.4|1345.4|1345.7|1344.7|1346.4|1345.4|1344.3|1343.3|49
1615168500000|2021-03-08 01:55:00|1344.9|1343.9|1344.5|1343.5|1345.7|1344.7|1344.1|1343.1|60
1615168800000|2021-03-08 02:00:00|1344.3|1343.3|1344.5|1343.5|1345.6|1344.6|1344.1|1343.1|13
1615169100000|2021-03-08 02:05:00|1344|1343|1343.4|1342.4|1344.3|1343.3|1343.4|1342.4|28
1615169400000|2021-03-08 02:10:00|1343.1|1342.1|1338.5|1337.5|1343.1|1342.1|1338.5|1337.5|30
1615169700000|2021-03-08 02:15:00|1338.9|1337.9|1336.3|1335.3|1338.9|1337.9|1335.9|1334.9|16
1615170000000|2021-03-08 02:20:00|1336|1335|1331.6|1330.6|1336|1335|1331.6|1330.6|161
1615170300000|2021-03-08 02:25:00|1331|1330|1332.6|1331.6|1333|1332|1331|1330|125
1615170600000|2021-03-08 02:30:00|1332.2|1331.2|1331.3|1330.3|1332.2|1331.2|1330.6|1329.6|96
1615170900000|2021-03-08 02:35:00|1330.5|1329.5|1328.2|1327.2|1330.5|1329.5|1327.8|1326.8|16
1615171200000|2021-03-08 02:40:00|1329.1|1328.1|1328.4|1327.4|1329.8|1328.8|1328.4|1327.4|27
1615171500000|2021-03-08 02:45:00|1327.5|1326.5|1326.9|1325.9|1327.7|1326.7|1325.6|1324.6|78
1615171800000|2021-03-08 02:50:00|1326.2|1325.2|1328.7|1327.7|1328.7|1327.7|1326.2|1325.2|22
1615172100000|2021-03-08 02:55:00|1328.6|1327.6|1330.3|1329.3|1330.3|1329.3|1327.5|1326.5|29
1615172400000|2021-03-08 03:00:00|1330.7|1329.7|1329.1|1328.1|1331.3|1330.3|1328.1|1327.1|21
1615172700000|2021-03-08 03:05:00|1330.1|1329.1|1328.1|1327.1|1330.1|1329.1|1327.8|1326.8|55
1615173000000|2021-03-08 03:10:00|1327.4|1326.4|1326|1325|1327.5|1326.5|1325.8|1324.8|31
1615173300000|2021-03-08 03:15:00|1325.6|1324.6|1325.6|1324.6|1326.8|1325.8|1325.5|1324.5|22
1615173600000|2021-03-08 03:20:00|1325.9|1324.9|1324.7|1323.7|1325.9|1324.9|1323.2|1322.2|62
1615173900000|2021-03-08 03:25:00|1324.3|1323.3|1323|1322|1324.8|1323.8|1323|1322|44
1615174200000|2021-03-08 03:30:00|1322.8|1321.8|1322.6|1321.6|1322.8|1321.8|1321.6|1320.6|39
1615174500000|2021-03-08 03:35:00|1323.7|1322.7|1324.6|1323.6|1325.2|1324.2|1323.7|1322.7|12
1615174800000|2021-03-08 03:40:00|1324.5|1323.5|1321|1320|1324.5|1323.5|1321|1320|43
1615175100000|2021-03-08 03:45:00|1320.9|1319.9|1322.7|1321.7|1323|1322|1320.9|1319.9|27
1615175400000|2021-03-08 03:50:00|1322.8|1321.8|1324.3|1323.3|1324.3|1323.3|1322.8|1321.8|19
1615175700000|2021-03-08 03:55:00|1323.7|1322.7|1325|1324|1325.2|1324.2|1323.3|1322.3|19
1615176000000|2021-03-08 04:00:00|1325.2|1324.2|1324|1323|1325.6|1324.6|1323.9|1322.9|71
1615176300000|2021-03-08 04:05:00|1323.8|1322.8|1325.8|1324.8|1325.8|1324.8|1323.6|1322.6|68
1615176600000|2021-03-08 04:10:00|1325.5|1324.5|1325.7|1324.7|1326|1325|1325.5|1324.5|112
1615176900000|2021-03-08 04:15:00|1325.8|1324.8|1325.7|1324.7|1325.8|1324.8|1325.6|1324.6|56
1615177200000|2021-03-08 04:20:00|1325.8|1324.8|1326.9|1325.9|1327|1326|1325.8|1324.8|15
1615177500000|2021-03-08 04:25:00|1327|1326|1327.2|1326.2|1327.3|1326.3|1326.8|1325.8|27
1615177800000|2021-03-08 04:30:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.2|1325.2|5
1615178100000|2021-03-08 04:35:00|1326.2|1325.2|1326.5|1325.5|1326.6|1325.6|1326.2|1325.2|56
1615178400000|2021-03-08 04:40:00|1326.1|1325.1|1325|1324|1326.1|1325.1|1324.9|1323.9|32
1615178700000|2021-03-08 04:45:00|1324.7|1323.7|1324.6|1323.6|1324.8|1323.8|1323.6|1322.6|19
1615179000000|2021-03-08 04:50:00|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1324.3|1323.3|11
1615179300000|2021-03-08 04:55:00|1324.4|1323.4|1325.2|1324.2|1325.5|1324.5|1324.1|1323.1|37
1615179600000|2021-03-08 05:00:00|1325.4|1324.4|1327|1326|1327|1326|1324.9|1323.9|61
1615179900000|2021-03-08 05:05:00|1327.1|1326.1|1324.2|1323.2|1327.3|1326.3|1323.9|1322.9|20
1615180200000|2021-03-08 05:10:00|1323.6|1322.6|1323|1322|1323.9|1322.9|1322.6|1321.6|22
1615180500000|2021-03-08 05:15:00|1322|1321|1322.4|1321.4|1323|1322|1322|1321|49
1615180800000|2021-03-08 05:20:00|1322|1321|1322.7|1321.7|1323.3|1322.3|1321.8|1320.8|64
1615181100000|2021-03-08 05:25:00|1322.2|1321.2|1323.5|1322.5|1323.5|1322.5|1321.2|1320.2|72
1615181400000|2021-03-08 05:30:00|1322.6|1321.6|1322.4|1321.4|1322.6|1321.6|1321.6|1320.6|49
1615181700000|2021-03-08 05:35:00|1324|1323|1324.6|1323.6|1325.1|1324.1|1324|1323|64
1615182000000|2021-03-08 05:40:00|1324.3|1323.3|1324.7|1323.7|1325.9|1324.9|1324.3|1323.3|53
1615182300000|2021-03-08 05:45:00|1324.5|1323.5|1324.3|1323.3|1324.6|1323.6|1324.3|1323.3|5
1615182600000|2021-03-08 05:50:00|1325.4|1324.4|1324.9|1323.9|1326.1|1325.1|1324.5|1323.5|21
1615182900000|2021-03-08 05:55:00|1324.6|1323.6|1324.4|1323.4|1324.7|1323.7|1324.4|1323.4|11
1615183200000|2021-03-08 06:00:00|1325|1324|1326.9|1325.9|1326.9|1325.9|1324.8|1323.8|121
1615183500000|2021-03-08 06:05:00|1327|1326|1327.1|1326.1|1328.6|1327.6|1326.9|1325.9|139
1615183800000|2021-03-08 06:10:00|1325.8|1324.8|1324.2|1323.2|1325.8|1324.8|1324.1|1323.1|17
1615184100000|2021-03-08 06:15:00|1324.7|1323.7|1324.8|1323.8|1324.8|1323.8|1324.7|1323.7|3
1615184400000|2021-03-08 06:20:00|1324.4|1323.4|1323.2|1322.2|1324.6|1323.6|1323.1|1322.1|38
1615184700000|2021-03-08 06:25:00|1322.9|1321.9|1323.2|1322.2|1323.7|1322.7|1322.6|1321.6|26
1615185000000|2021-03-08 06:30:00|1323.6|1322.6|1322.2|1321.2|1323.7|1322.7|1322.2|1321.2|16
1615185300000|2021-03-08 06:35:00|1322|1321|1319.5|1318.5|1322|1321|1319.3|1318.3|40
1615185600000|2021-03-08 06:40:00|1319.6|1318.6|1319.6|1318.6|1320.6|1319.6|1319.6|1318.6|41
1615185900000|2021-03-08 06:45:00|1319.2|1318.2|1320.1|1319.1|1320.6|1319.6|1319.2|1318.2|17
1615186200000|2021-03-08 06:50:00|1319.8|1318.8|1319.4|1318.4|1320.1|1319.1|1319.4|1318.4|11
1615186500000|2021-03-08 06:55:00|1319.2|1318.2|1318.4|1317.4|1319.3|1318.3|1318.1|1317.1|41
1615186800000|2021-03-08 07:00:00|1318.3|1317.3|1320.7|1319.7|1321.3|1320.3|1317.8|1316.8|64
1615187100000|2021-03-08 07:05:00|1319.6|1318.6|1317.6|1316.6|1319.9|1318.9|1317.6|1316.6|53
1615187400000|2021-03-08 07:10:00|1317.5|1316.5|1314.9|1313.9|1317.6|1316.6|1314.9|1313.9|194
1615187700000|2021-03-08 07:15:00|1314.7|1313.7|1314.4|1313.4|1314.9|1313.9|1314.2|1313.2|70
1615188000000|2021-03-08 07:20:00|1314.5|1313.5|1312.5|1311.5|1314.6|1313.6|1311.7|1310.7|40
1615188300000|2021-03-08 07:25:00|1312|1311|1313.1|1312.1|1313.3|1312.3|1311.5|1310.5|73
1615188600000|2021-03-08 07:30:00|1313.4|1312.4|1313.5|1312.5|1313.7|1312.7|1312.8|1311.8|27
1615188900000|2021-03-08 07:35:00|1313.1|1312.1|1313.1|1312.1|1313.7|1312.7|1313.1|1312.1|71
1615189200000|2021-03-08 07:40:00|1313.2|1312.2|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|86
1615189500000|2021-03-08 07:45:00|1314.2|1313.2|1314.3|1313.3|1315.1|1314.1|1313.9|1312.9|36
1615189800000|2021-03-08 07:50:00|1314.5|1313.5|1314.5|1313.5|1315.3|1314.3|1314|1313|76
1615190100000|2021-03-08 07:55:00|1313.8|1312.8|1313.4|1312.4|1313.8|1312.8|1312.2|1311.2|126
1615190400000|2021-03-08 08:00:00|1313.3|1312.3|1312.2|1311.2|1314.3|1313.3|1312.1|1311.1|445
1615190700000|2021-03-08 08:05:00|1312.3|1311.3|1311.1|1310.1|1313.2|1312.2|1310.9|1309.9|397
1615191000000|2021-03-08 08:10:00|1311|1310|1311.5|1310.5|1311.8|1310.8|1310.3|1309.3|602
1615191300000|2021-03-08 08:15:00|1311.4|1310.4|1310.7|1309.7|1312.6|1311.6|1310.6|1309.6|663
1615191600000|2021-03-08 08:20:00|1310.6|1309.6|1310.7|1309.7|1311.5|1310.5|1310.5|1309.5|368
1615191900000|2021-03-08 08:25:00|1310.6|1309.6|1311.9|1310.9|1312.1|1311.1|1310|1309|443
1615192200000|2021-03-08 08:30:00|1311.8|1310.8|1311|1310|1312|1311|1309.6|1308.6|460
1615192500000|2021-03-08 08:35:00|1310.9|1309.9|1311.1|1310.1|1311.6|1310.6|1309.5|1308.5|208
1615192800000|2021-03-08 08:40:00|1310.8|1309.8|1310.2|1309.2|1311.6|1310.6|1310|1309|217
1615193100000|2021-03-08 08:45:00|1310.1|1309.1|1310.6|1309.6|1311|1310|1309.5|1308.5|196
1615193400000|2021-03-08 08:50:00|1310.5|1309.5|1313.5|1312.5|1313.5|1312.5|1310.5|1309.5|367
1615193700000|2021-03-08 08:55:00|1313.6|1312.6|1313.4|1312.4|1313.8|1312.8|1312.3|1311.3|291
1615194000000|2021-03-08 09:00:00|1313.6|1312.6|1310.3|1309.3|1313.8|1312.8|1310.3|1309.3|328
1615194300000|2021-03-08 09:05:00|1310.5|1309.5|1309.8|1308.8|1310.5|1309.5|1309.1|1308.1|234
1615194600000|2021-03-08 09:10:00|1309.6|1308.6|1309.4|1308.4|1311|1310|1309|1308|440
1615194900000|2021-03-08 09:15:00|1309.5|1308.5|1309|1308|1310.4|1309.4|1308.7|1307.7|624
1615195200000|2021-03-08 09:20:00|1308.9|1307.9|1305.7|1304.7|1309|1308|1305.2|1304.2|570
1615195500000|2021-03-08 09:25:00|1305.6|1304.6|1304.9|1303.9|1305.9|1304.9|1304.3|1303.3|628
1615195800000|2021-03-08 09:30:00|1304.8|1303.8|1304.7|1303.7|1305.1|1304.1|1303.8|1302.8|737
1615196100000|2021-03-08 09:35:00|1304.6|1303.6|1304.9|1303.9|1305.1|1304.1|1303.8|1302.8|656
1615196400000|2021-03-08 09:40:00|1304.7|1303.7|1307.1|1306.1|1307.1|1306.1|1304.4|1303.4|767
1615196700000|2021-03-08 09:45:00|1307|1306|1306.4|1305.4|1307.7|1306.7|1306.2|1305.2|597
1615197000000|2021-03-08 09:50:00|1306.5|1305.5|1306.2|1305.2|1306.7|1305.7|1305.3|1304.3|616
1615197300000|2021-03-08 09:55:00|1306|1305|1305.4|1304.4|1306.2|1305.2|1304.9|1303.9|698
1615197600000|2021-03-08 10:00:00|1305.3|1304.3|1306|1305|1306.5|1305.5|1305.1|1304.1|142
1615197900000|2021-03-08 10:05:00|1306.3|1305.3|1306.6|1305.6|1306.8|1305.8|1306.2|1305.2|278
1615198200000|2021-03-08 10:10:00|1306.7|1305.7|1306.2|1305.2|1306.9|1305.9|1305.7|1304.7|98
1615198500000|2021-03-08 10:15:00|1306.1|1305.1|1305.6|1304.6|1306.4|1305.4|1305.2|1304.2|108
1615198800000|2021-03-08 10:20:00|1305.8|1304.8|1306.1|1305.1|1307|1306|1305.8|1304.8|47
1615199100000|2021-03-08 10:25:00|1306|1305|1306.4|1305.4|1306.8|1305.8|1305.6|1304.6|71
1615199400000|2021-03-08 10:30:00|1306.7|1305.7|1308.8|1307.8|1309|1308|1306.4|1305.4|195
1615199700000|2021-03-08 10:35:00|1308.9|1307.9|1308.4|1307.4|1309.7|1308.7|1308.2|1307.2|92
1615200000000|2021-03-08 10:40:00|1308.2|1307.2|1308.6|1307.6|1308.6|1307.6|1308|1307|200
1615200300000|2021-03-08 10:45:00|1308.4|1307.4|1307.9|1306.9|1308.8|1307.8|1307.9|1306.9|108
1615200600000|2021-03-08 10:50:00|1307.8|1306.8|1308.6|1307.6|1309.4|1308.4|1307.6|1306.6|116
1615200900000|2021-03-08 10:55:00|1308.8|1307.8|1309.1|1308.1|1309.5|1308.5|1308.8|1307.8|111
1615201200000|2021-03-08 11:00:00|1309.4|1308.4|1309.6|1308.6|1310.8|1309.8|1309.4|1308.4|128
1615201500000|2021-03-08 11:05:00|1309.7|1308.7|1310.5|1309.5|1310.5|1309.5|1309.6|1308.6|204
1615201800000|2021-03-08 11:10:00|1310.7|1309.7|1309.9|1308.9|1310.7|1309.7|1309.9|1308.9|93
1615202100000|2021-03-08 11:15:00|1310|1309|1309.3|1308.3|1310|1309|1309.2|1308.2|219
1615202400000|2021-03-08 11:20:00|1309|1308|1308.9|1307.9|1309.3|1308.3|1308.3|1307.3|263
1615202700000|2021-03-08 11:25:00|1308.8|1307.8|1307.9|1306.9|1309.6|1308.6|1307.7|1306.7|318
1615203000000|2021-03-08 11:30:00|1307.8|1306.8|1309.7|1308.7|1309.8|1308.8|1307.8|1306.8|47
1615203300000|2021-03-08 11:35:00|1310.1|1309.1|1310|1309|1310.8|1309.8|1309.2|1308.2|98
1615203600000|2021-03-08 11:40:00|1309.8|1308.8|1308.9|1307.9|1310|1309|1308.8|1307.8|205
1615203900000|2021-03-08 11:45:00|1308.8|1307.8|1309.3|1308.3|1310.1|1309.1|1308.7|1307.7|290
1615204200000|2021-03-08 11:50:00|1309.1|1308.1|1308.6|1307.6|1309.4|1308.4|1308|1307|360
1615204500000|2021-03-08 11:55:00|1308.8|1307.8|1309.2|1308.2|1309.4|1308.4|1308.2|1307.2|96
1615204800000|2021-03-08 12:00:00|1309.6|1308.6|1308.4|1307.4|1310.2|1309.2|1308.3|1307.3|151
1615205100000|2021-03-08 12:05:00|1308.1|1307.1|1310|1309|1310.1|1309.1|1308|1307|373
1615205400000|2021-03-08 12:10:00|1309.8|1308.8|1309.9|1308.9|1310.8|1309.8|1309.7|1308.7|154
1615205700000|2021-03-08 12:15:00|1309.8|1308.8|1309.8|1308.8|1310.1|1309.1|1308.6|1307.6|196
1615206000000|2021-03-08 12:20:00|1309.7|1308.7|1309.8|1308.8|1310|1309|1309.1|1308.1|183
1615206300000|2021-03-08 12:25:00|1309.9|1308.9|1309.3|1308.3|1310.3|1309.3|1309.3|1308.3|309
1615206600000|2021-03-08 12:30:00|1309.4|1308.4|1308.4|1307.4|1309.8|1308.8|1307.9|1306.9|513
1615206900000|2021-03-08 12:35:00|1308.3|1307.3|1308.1|1307.1|1308.6|1307.6|1307.9|1306.9|134
1615207200000|2021-03-08 12:40:00|1308|1307|1306.7|1305.7|1308|1307|1306.4|1305.4|385
1615207500000|2021-03-08 12:45:00|1306.8|1305.8|1307.2|1306.2|1307.5|1306.5|1306.3|1305.3|169
1615207800000|2021-03-08 12:50:00|1307.3|1306.3|1307.4|1306.4|1307.5|1306.5|1306.7|1305.7|344
1615208100000|2021-03-08 12:55:00|1307.6|1306.6|1308.7|1307.7|1308.7|1307.7|1307.6|1306.6|199
1615208400000|2021-03-08 13:00:00|1308.6|1307.6|1308.7|1307.7|1308.8|1307.8|1307|1306|306
1615208700000|2021-03-08 13:05:00|1308.8|1307.8|1309.2|1308.2|1309.5|1308.5|1308.4|1307.4|263
1615209000000|2021-03-08 13:10:00|1309.3|1308.3|1311.9|1310.9|1312|1311|1309.2|1308.2|374
1615209300000|2021-03-08 13:15:00|1312|1311|1312.6|1311.6|1312.7|1311.7|1311.3|1310.3|297
1615209600000|2021-03-08 13:20:00|1312.7|1311.7|1313.5|1312.5|1313.7|1312.7|1312.4|1311.4|381
1615209900000|2021-03-08 13:25:00|1313.6|1312.6|1314.4|1313.4|1314.7|1313.7|1313.3|1312.3|421
1615210200000|2021-03-08 13:30:00|1314.6|1313.6|1315|1314|1315.3|1314.3|1313.7|1312.7|217
1615210500000|2021-03-08 13:35:00|1314.8|1313.8|1313.7|1312.7|1314.8|1313.8|1313|1312|275
1615210800000|2021-03-08 13:40:00|1313.8|1312.8|1314.5|1313.5|1315.2|1314.2|1313.4|1312.4|335
1615211100000|2021-03-08 13:45:00|1314.7|1313.7|1315.6|1314.6|1315.9|1314.9|1314.2|1313.2|261
1615211400000|2021-03-08 13:50:00|1315.5|1314.5|1316.4|1315.4|1316.6|1315.6|1315|1314|500
1615211700000|2021-03-08 13:55:00|1316.3|1315.3|1317.3|1316.3|1317.6|1316.6|1315.6|1314.6|638
1615212000000|2021-03-08 14:00:00|1317.4|1316.4|1317.3|1316.3|1318.1|1317.1|1317|1316|458
1615212300000|2021-03-08 14:05:00|1317.4|1316.4|1317.8|1316.8|1318|1317|1317.1|1316.1|571
1615212600000|2021-03-08 14:10:00|1317.7|1316.7|1318.8|1317.8|1319|1318|1317.1|1316.1|512
1615212900000|2021-03-08 14:15:00|1318.9|1317.9|1319.1|1318.1|1319.5|1318.5|1318.2|1317.2|836
1615213200000|2021-03-08 14:20:00|1319|1318|1317.8|1316.8|1319.1|1318.1|1316.9|1315.9|715
1615213500000|2021-03-08 14:25:00|1317.7|1316.7|1318|1317|1319|1318|1317.5|1316.5|1802
1615213800000|2021-03-08 14:30:00|1317.8|1317.3|1310|1309.5|1318.6|1318.1|1309.5|1309|7554
1615214100000|2021-03-08 14:35:00|1309.8|1309.3|1313.8|1313.3|1314|1313.5|1309.4|1308.9|3813
1615214400000|2021-03-08 14:40:00|1313.9|1313.4|1318.1|1317.6|1318.2|1317.7|1313.5|1313|2841
1615214700000|2021-03-08 14:45:00|1317.8|1317.3|1316.6|1316.1|1319|1318.5|1315.8|1315.3|2704
1615215000000|2021-03-08 14:50:00|1316.5|1316|1315.6|1315.1|1317.8|1317.3|1313.7|1313.2|2692
1615215300000|2021-03-08 14:55:00|1315.9|1315.4|1313.5|1313|1317.9|1317.4|1312.3|1311.8|2080
1615215600000|2021-03-08 15:00:00|1313.6|1313.1|1312.5|1312|1314.5|1314|1310.6|1310.1|1748
1615215900000|2021-03-08 15:05:00|1312.1|1311.6|1315.7|1315.2|1315.7|1315.2|1311.7|1311.2|1195
1615216200000|2021-03-08 15:10:00|1315.6|1315.1|1315.3|1314.8|1316.6|1316.1|1313.2|1312.7|2216
1615216500000|2021-03-08 15:15:00|1315.4|1314.9|1317.7|1317.2|1318.3|1317.8|1314.3|1313.8|1326
1615216800000|2021-03-08 15:20:00|1317.8|1317.3|1317.3|1316.8|1319.5|1319|1316.7|1316.2|1638
1615217100000|2021-03-08 15:25:00|1317.5|1317|1319.2|1318.7|1319.6|1319.1|1317.2|1316.7|2070
1615217400000|2021-03-08 15:30:00|1319.3|1318.8|1320.7|1320.2|1321.1|1320.6|1319.2|1318.7|1020
1615217700000|2021-03-08 15:35:00|1320.9|1320.4|1319.3|1318.8|1321.6|1321.1|1319|1318.5|2004
1615218000000|2021-03-08 15:40:00|1319.5|1319|1319.6|1319.1|1321.2|1320.7|1319|1318.5|929
1615218300000|2021-03-08 15:45:00|1320.1|1319.6|1318.2|1317.7|1320.7|1320.2|1317.9|1317.4|1340
1615218600000|2021-03-08 15:50:00|1318.3|1317.8|1316|1315.5|1318.9|1318.4|1315.7|1315.2|1661
1615218900000|2021-03-08 15:55:00|1315.9|1315.4|1316.1|1315.6|1317.8|1317.3|1315.6|1315.1|922
1615219200000|2021-03-08 16:00:00|1316.2|1315.7|1315|1314.5|1317.4|1316.9|1315|1314.5|1703
1615219500000|2021-03-08 16:05:00|1315.1|1314.6|1315.1|1314.6|1316.3|1315.8|1314.4|1313.9|886
1615219800000|2021-03-08 16:10:00|1315|1314.5|1313.8|1313.3|1315.2|1314.7|1313.4|1312.9|912
1615220100000|2021-03-08 16:15:00|1313.9|1313.4|1314.2|1313.7|1314.6|1314.1|1313|1312.5|1124
1615220400000|2021-03-08 16:20:00|1314.3|1313.8|1315.1|1314.6|1315.8|1315.3|1314.1|1313.6|1240
1615220700000|2021-03-08 16:25:00|1315|1314.5|1313.8|1313.3|1315.4|1314.9|1313.1|1312.6|2070
1615221000000|2021-03-08 16:30:00|1313.9|1313.4|1311.9|1311.4|1314.1|1313.6|1310.9|1310.4|1632
1615221300000|2021-03-08 16:35:00|1311.7|1311.2|1310.7|1310.2|1312.1|1311.6|1310.4|1309.9|489
1615221600000|2021-03-08 16:40:00|1310.9|1310.4|1308|1307.5|1311.6|1311.1|1308|1307.5|698
1615221900000|2021-03-08 16:45:00|1307.9|1307.4|1308.7|1308.2|1308.9|1308.4|1307.6|1307.1|393
1615222200000|2021-03-08 16:50:00|1308.4|1307.9|1307.1|1306.6|1308.4|1307.9|1306.5|1306|1193
1615222500000|2021-03-08 16:55:00|1307.2|1306.7|1306|1305.5|1308.1|1307.6|1305.8|1305.3|729
1615222800000|2021-03-08 17:00:00|1306.2|1305.7|1306.1|1305.6|1307.5|1307|1305.8|1305.3|356
1615223100000|2021-03-08 17:05:00|1306|1305.5|1308.2|1307.7|1308.7|1308.2|1305.6|1305.1|609
1615223400000|2021-03-08 17:10:00|1308|1307.5|1308.2|1307.7|1309.1|1308.6|1307.7|1307.2|1557
1615223700000|2021-03-08 17:15:00|1308|1307.5|1308.8|1308.3|1310.1|1309.6|1307.5|1307|1193
1615224000000|2021-03-08 17:20:00|1308.5|1308|1311.9|1311.4|1311.9|1311.4|1308.4|1307.9|677
1615224300000|2021-03-08 17:25:00|1312|1311.5|1312.2|1311.7|1312.5|1312|1311.8|1311.3|700
1615224600000|2021-03-08 17:30:00|1312.3|1311.8|1313|1312.5|1313.6|1313.1|1311.8|1311.3|928
1615224900000|2021-03-08 17:35:00|1313.1|1312.6|1312.1|1311.6|1313.6|1313.1|1312.1|1311.6|491
1615225200000|2021-03-08 17:40:00|1312.3|1311.8|1312.8|1312.3|1313.6|1313.1|1312.3|1311.8|228
1615225500000|2021-03-08 17:45:00|1312.6|1312.1|1313.7|1313.2|1314.3|1313.8|1312.6|1312.1|496
1615225800000|2021-03-08 17:50:00|1313.8|1313.3|1313.2|1312.7|1314.5|1314|1312.8|1312.3|919
1615226100000|2021-03-08 17:55:00|1313.1|1312.6|1312|1311.5|1313.2|1312.7|1312|1311.5|397
1615226400000|2021-03-08 18:00:00|1312.1|1311.6|1312.7|1312.2|1313.3|1312.8|1312.1|1311.6|341
1615226700000|2021-03-08 18:05:00|1313|1312.5|1313.1|1312.6|1313.7|1313.2|1312.7|1312.2|392
1615227000000|2021-03-08 18:10:00|1313.2|1312.7|1314.2|1313.7|1314.4|1313.9|1311.9|1311.4|694
1615227300000|2021-03-08 18:15:00|1314.1|1313.6|1314.3|1313.8|1315.1|1314.6|1314.1|1313.6|1088
1615227600000|2021-03-08 18:20:00|1314.4|1313.9|1314.6|1314.1|1314.8|1314.3|1314.2|1313.7|965
1615227900000|2021-03-08 18:25:00|1314.7|1314.2|1315|1314.5|1315.6|1315.1|1314.2|1313.7|780
1615228200000|2021-03-08 18:30:00|1315.1|1314.6|1313.9|1313.4|1315.1|1314.6|1313.5|1313|548
1615228500000|2021-03-08 18:35:00|1313.8|1313.3|1312.5|1312|1314.4|1313.9|1311.8|1311.3|707
1615228800000|2021-03-08 18:40:00|1312.1|1311.6|1310.6|1310.1|1312.4|1311.9|1310.3|1309.8|1072
1615229100000|2021-03-08 18:45:00|1310.5|1310|1308.6|1308.1|1310.7|1310.2|1308.4|1307.9|609
1615229400000|2021-03-08 18:50:00|1308.5|1308|1306.2|1305.7|1308.5|1308|1305.6|1305.1|1075
1615229700000|2021-03-08 18:55:00|1306.3|1305.8|1304.7|1304.2|1306.3|1305.8|1304.2|1303.7|554
1615230000000|2021-03-08 19:00:00|1304.6|1304.1|1306|1305.5|1306.2|1305.7|1304.4|1303.9|1042
1615230300000|2021-03-08 19:05:00|1306.1|1305.6|1308.2|1307.7|1308.8|1308.3|1305.4|1304.9|998
1615230600000|2021-03-08 19:10:00|1307.9|1307.4|1308.9|1308.4|1309.2|1308.7|1307.4|1306.9|579
1615230900000|2021-03-08 19:15:00|1309|1308.5|1308.2|1307.7|1309.7|1309.2|1307.4|1306.9|275
1615231200000|2021-03-08 19:20:00|1307.9|1307.4|1309|1308.5|1309.2|1308.7|1307.5|1307|490
1615231500000|2021-03-08 19:25:00|1308.9|1308.4|1310.6|1310.1|1310.8|1310.3|1308.7|1308.2|408
1615231800000|2021-03-08 19:30:00|1310.7|1310.2|1310.4|1309.9|1311.2|1310.7|1310|1309.5|314
1615232100000|2021-03-08 19:35:00|1310.5|1310|1309.8|1309.3|1311.3|1310.8|1309.8|1309.3|626
1615232400000|2021-03-08 19:40:00|1309.7|1309.2|1307.7|1307.2|1310.2|1309.7|1307.5|1307|569
1615232700000|2021-03-08 19:45:00|1307.8|1307.3|1307.6|1307.1|1308.2|1307.7|1307.1|1306.6|524
1615233000000|2021-03-08 19:50:00|1307.5|1307|1308.9|1308.4|1309.2|1308.7|1307.5|1307|567
1615233300000|2021-03-08 19:55:00|1308.8|1308.3|1308.8|1308.3|1309.4|1308.9|1308.3|1307.8|462
1615233600000|2021-03-08 20:00:00|1308.7|1308.2|1306.3|1305.8|1308.7|1308.2|1305.7|1305.2|801
1615233900000|2021-03-08 20:05:00|1306.2|1305.7|1305.2|1304.7|1306.5|1306|1305|1304.5|403
1615234200000|2021-03-08 20:10:00|1305.3|1304.8|1305.5|1305|1305.8|1305.3|1304.8|1304.3|475
1615234500000|2021-03-08 20:15:00|1305.4|1304.9|1302.1|1301.6|1305.8|1305.3|1301.9|1301.4|1294
1615234800000|2021-03-08 20:20:00|1302.2|1301.7|1304.7|1304.2|1304.7|1304.2|1302.2|1301.7|720
1615235100000|2021-03-08 20:25:00|1304.8|1304.3|1304.4|1303.9|1305.4|1304.9|1304|1303.5|644
1615235400000|2021-03-08 20:30:00|1304.5|1304|1306.1|1305.6|1306.9|1306.4|1304.2|1303.7|1383
1615235700000|2021-03-08 20:35:00|1306|1305.5|1306.3|1305.8|1306.8|1306.3|1305.9|1305.4|522
1615236000000|2021-03-08 20:40:00|1306.2|1305.7|1305.3|1304.8|1306.6|1306.1|1304.7|1304.2|675
1615236300000|2021-03-08 20:45:00|1305.4|1304.9|1305.4|1304.9|1305.9|1305.4|1304.6|1304.1|2269
1615236600000|2021-03-08 20:50:00|1305.7|1305.2|1305.1|1304.6|1306.6|1306.1|1304.6|1304.1|2418
1615236900000|2021-03-08 20:55:00|1305|1304.5|1305.1|1304.6|1305.7|1305.2|1304.3|1303.8|7819
1615237200000|2021-03-08 21:00:00|1305.2|1304.2|1305.7|1304.7|1305.8|1304.8|1304.3|1303.3|1496
1615237500000|2021-03-08 21:05:00|1305.8|1304.8|1304.6|1303.6|1306.1|1305.1|1304.5|1303.5|263
1615237800000|2021-03-08 21:10:00|1304.7|1303.7|1305.4|1304.4|1306.1|1305.1|1304.5|1303.5|169
1615238100000|2021-03-08 21:15:00|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|1
1615238400000|2021-03-08 21:20:00|1305.3|1304.3|1305|1304|1305.3|1304.3|1305|1304|29
1615238700000|2021-03-08 21:25:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.6|1304.6|87
1615239000000|2021-03-08 21:30:00|1305.5|1304.5|1305.7|1304.7|1306|1305|1305.5|1304.5|35
1615239300000|2021-03-08 21:35:00|1306|1305|1306|1305|1306|1305|1306|1305|15
1615239900000|2021-03-08 21:45:00|1305.3|1304.3|1305.3|1304.3|1305.3|1304.3|1305.3|1304.3|1
1615242300000|2021-03-08 22:25:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1
1615242600000|2021-03-08 22:30:00|||||||||1
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1307.7|1305.7|1307.7|1305.7|1306.2|1304.2|0
1615244700000|2021-03-08 23:05:00|1307.6|1305.6|1307.6|1305.6|1307.7|1305.7|1307.2|1305.2|0
1615245000000|2021-03-08 23:10:00|1307.7|1305.7|1308.2|1306.2|1308.3|1306.3|1307.5|1305.5|0
1615245300000|2021-03-08 23:15:00|1308.1|1306.1|1309.6|1307.6|1310|1308|1308.1|1306.1|0
1615245600000|2021-03-08 23:20:00|1309.7|1307.7|1309.3|1307.3|1310.1|1308.1|1309.1|1307.1|0
1615245900000|2021-03-08 23:25:00|1309.4|1307.4|1309.4|1307.4|1309.6|1307.6|1309.2|1307.2|0
1615246200000|2021-03-08 23:30:00|1309.5|1307.5|1309.2|1307.2|1309.8|1307.8|1309|1307|0
1615246500000|2021-03-08 23:35:00|1309.1|1307.1|1310.1|1308.1|1310.1|1308.1|1309.1|1307.1|0
1615246800000|2021-03-08 23:40:00|1310.2|1308.2|1309.8|1307.8|1310.4|1308.4|1309.6|1307.6|0
1615247100000|2021-03-08 23:45:00|1309.7|1307.7|1309.8|1307.8|1310.2|1308.2|1309.4|1307.4|0
1615247400000|2021-03-08 23:50:00|1309.7|1307.7|1309.3|1307.3|1309.8|1307.8|1308.5|1306.5|0
1615247700000|2021-03-08 23:55:00|1309.4|1307.4|1308.9|1306.9|1310.1|1308.1|1308.9|1306.9|0
1615248000000|2021-03-09 00:00:00|1309|1307|1308.7|1306.7|1309.5|1307.5|1308.3|1306.3|0
1615248300000|2021-03-09 00:05:00|1308.6|1306.6|1308.6|1306.6|1309|1307|1307.7|1305.7|0
1615248600000|2021-03-09 00:10:00|1308.7|1306.7|1309.6|1307.6|1310|1308|1308.5|1306.5|0
1615248900000|2021-03-09 00:15:00|1309.7|1307.7|1308.6|1306.6|1309.8|1307.8|1308.3|1306.3|0
1615249200000|2021-03-09 00:20:00|1308.7|1306.7|1308.1|1306.1|1308.7|1306.7|1307.9|1305.9|0
1615249500000|2021-03-09 00:25:00|1308.2|1306.2|1307.5|1305.5|1308.4|1306.4|1307.4|1305.4|0
1615249800000|2021-03-09 00:30:00|1307.4|1305.4|1307.3|1305.3|1308.2|1306.2|1306.9|1304.9|0
1615250100000|2021-03-09 00:35:00|1307.4|1305.4|1306.2|1304.2|1307.5|1305.5|1305.8|1303.8|0
1615250400000|2021-03-09 00:40:00|1306.3|1304.3|1307|1305|1307.2|1305.2|1306|1304|0
1615250700000|2021-03-09 00:45:00|1306.9|1304.9|1307.9|1305.9|1308.4|1306.4|1306.7|1304.7|0
1615251000000|2021-03-09 00:50:00|1307.8|1305.8|1307.8|1305.8|1308.2|1306.2|1307.3|1305.3|0
1615251300000|2021-03-09 00:55:00|1307.9|1305.9|1307.8|1305.8|1308.2|1306.2|1307.2|1305.2|0
1615251600000|2021-03-09 01:00:00|1302.7|1301.7|1301.2|1300.2|1302.7|1301.7|1296.9|1295.9|343
1615251900000|2021-03-09 01:05:00|1302|1301|1304.9|1303.9|1305.1|1304.1|1302|1301|72
1615252200000|2021-03-09 01:10:00|1305.4|1304.4|1304.2|1303.2|1306.3|1305.3|1304.2|1303.2|71
1615252500000|2021-03-09 01:15:00|1304.6|1303.6|1301.2|1300.2|1305.9|1304.9|1301.2|1300.2|23
1615252800000|2021-03-09 01:20:00|1301.5|1300.5|1300.1|1299.1|1301.5|1300.5|1300.1|1299.1|9
1615253100000|2021-03-09 01:25:00|1300.7|1299.7|1299.9|1298.9|1300.7|1299.7|1298.9|1297.9|26
1615253400000|2021-03-09 01:30:00|1300.1|1299.1|1293.6|1292.6|1300.7|1299.7|1293.6|1292.6|51
1615253700000|2021-03-09 01:35:00|1293.5|1292.5|1291.1|1290.1|1294.2|1293.2|1291.1|1290.1|153
1615254000000|2021-03-09 01:40:00|1290.2|1289.2|1286.5|1285.5|1291|1290|1286.5|1285.5|67
1615254300000|2021-03-09 01:45:00|1286.2|1285.2|1285.6|1284.6|1289.3|1288.3|1285.6|1284.6|114
1615254600000|2021-03-09 01:50:00|1285.4|1284.4|1286.5|1285.5|1287.3|1286.3|1285.4|1284.4|47
1615254900000|2021-03-09 01:55:00|1288.6|1287.6|1284.8|1283.8|1288.9|1287.9|1284|1283|36
1615255200000|2021-03-09 02:00:00|1285.9|1284.9|1291.5|1290.5|1291.5|1290.5|1285.9|1284.9|115
1615255500000|2021-03-09 02:05:00|1291.3|1290.3|1296.5|1295.5|1296.9|1295.9|1291|1290|28
1615255800000|2021-03-09 02:10:00|1297.9|1296.9|1299.6|1298.6|1300|1299|1297.4|1296.4|39
1615256100000|2021-03-09 02:15:00|1300.5|1299.5|1304.6|1303.6|1304.6|1303.6|1300.5|1299.5|43
1615256400000|2021-03-09 02:20:00|1304.4|1303.4|1300.7|1299.7|1304.4|1303.4|1300.7|1299.7|42
1615256700000|2021-03-09 02:25:00|1300.1|1299.1|1301|1300|1301.6|1300.6|1299.6|1298.6|11
1615257000000|2021-03-09 02:30:00|1301.7|1300.7|1299.7|1298.7|1303.5|1302.5|1299.7|1298.7|62
1615257300000|2021-03-09 02:35:00|1300.5|1299.5|1299|1298|1300.5|1299.5|1298.1|1297.1|11
1615257600000|2021-03-09 02:40:00|1298.7|1297.7|1299.2|1298.2|1299.7|1298.7|1293.6|1292.6|156
1615257900000|2021-03-09 02:45:00|1300.3|1299.3|1300|1299|1300.9|1299.9|1296.5|1295.5|91
1615258200000|2021-03-09 02:50:00|1300.1|1299.1|1303.9|1302.9|1304.3|1303.3|1300.1|1299.1|103
1615258500000|2021-03-09 02:55:00|1303.8|1302.8|1306.2|1305.2|1306.9|1305.9|1303.8|1302.8|81
1615258800000|2021-03-09 03:00:00|1306.4|1305.4|1306|1305|1308.2|1307.2|1306|1305|38
1615259100000|2021-03-09 03:05:00|1305.8|1304.8|1308.6|1307.6|1308.7|1307.7|1305.2|1304.2|51
1615259400000|2021-03-09 03:10:00|1308.7|1307.7|1313.6|1312.6|1313.9|1312.9|1308.7|1307.7|297
1615259700000|2021-03-09 03:15:00|1313.2|1312.2|1314.5|1313.5|1314.9|1313.9|1313.2|1312.2|129
1615260000000|2021-03-09 03:20:00|1315|1314|1312.8|1311.8|1316.2|1315.2|1312.8|1311.8|50
1615260300000|2021-03-09 03:25:00|1313.2|1312.2|1313.4|1312.4|1313.5|1312.5|1312.1|1311.1|106
1615260600000|2021-03-09 03:30:00|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1312.2|1311.2|49
1615260900000|2021-03-09 03:35:00|1314.5|1313.5|1313.9|1312.9|1315.1|1314.1|1313.9|1312.9|49
1615261200000|2021-03-09 03:40:00|1313.1|1312.1|1313.7|1312.7|1314.4|1313.4|1312.7|1311.7|114
1615261500000|2021-03-09 03:45:00|1313.6|1312.6|1312|1311|1314|1313|1312|1311|14
1615261800000|2021-03-09 03:50:00|1312.7|1311.7|1313.6|1312.6|1315|1314|1312.7|1311.7|79
1615262100000|2021-03-09 03:55:00|1312.7|1311.7|1312.6|1311.6|1313.5|1312.5|1312.1|1311.1|106
1615262400000|2021-03-09 04:00:00|1312.5|1311.5|1314.2|1313.2|1314.3|1313.3|1312.5|1311.5|63
1615262700000|2021-03-09 04:05:00|1314.1|1313.1|1313.6|1312.6|1314.4|1313.4|1313.6|1312.6|11
1615263000000|2021-03-09 04:10:00|1313.4|1312.4|1311.4|1310.4|1313.9|1312.9|1311.4|1310.4|28
1615263300000|2021-03-09 04:15:00|1311.2|1310.2|1310.5|1309.5|1311.2|1310.2|1309.8|1308.8|44
1615263600000|2021-03-09 04:20:00|1310.2|1309.2|1311|1310|1311|1310|1310.2|1309.2|2
1615263900000|2021-03-09 04:25:00|1309.2|1308.2|1310.1|1309.1|1310.1|1309.1|1309.2|1308.2|13
1615264200000|2021-03-09 04:30:00|1310.4|1309.4|1310.7|1309.7|1310.9|1309.9|1310.3|1309.3|9
1615264500000|2021-03-09 04:35:00|1311.4|1310.4|1310.9|1309.9|1311.7|1310.7|1310.7|1309.7|27
1615264800000|2021-03-09 04:40:00|1311|1310|1310.2|1309.2|1311|1310|1310.2|1309.2|26
1615265100000|2021-03-09 04:45:00|1310.6|1309.6|1311|1310|1311.3|1310.3|1310.6|1309.6|12
1615265400000|2021-03-09 04:50:00|1311.5|1310.5|1312.1|1311.1|1312.1|1311.1|1311.5|1310.5|4
1615265700000|2021-03-09 04:55:00|1311.1|1310.1|1312.1|1311.1|1312.1|1311.1|1311.1|1310.1|5
1615266000000|2021-03-09 05:00:00|1312.2|1311.2|1312.3|1311.3|1313.5|1312.5|1310.7|1309.7|74
1615266300000|2021-03-09 05:05:00|1312.9|1311.9|1312.3|1311.3|1313.8|1312.8|1312.3|1311.3|138
1615266600000|2021-03-09 05:10:00|1312.7|1311.7|1313.4|1312.4|1313.4|1312.4|1312.3|1311.3|16
1615266900000|2021-03-09 05:15:00|1313.9|1312.9|1312.3|1311.3|1314.2|1313.2|1312.3|1311.3|532
1615267200000|2021-03-09 05:20:00|1312.4|1311.4|1312|1311|1312.4|1311.4|1311.5|1310.5|1021
1615267500000|2021-03-09 05:25:00|1311.8|1310.8|1312.4|1311.4|1312.9|1311.9|1310.8|1309.8|102
1615267800000|2021-03-09 05:30:00|1312.8|1311.8|1312.5|1311.5|1313.9|1312.9|1312.4|1311.4|91
1615268100000|2021-03-09 05:35:00|1312.3|1311.3|1310.9|1309.9|1312.3|1311.3|1310.8|1309.8|72
1615268400000|2021-03-09 05:40:00|1310.8|1309.8|1310.9|1309.9|1311.8|1310.8|1310.6|1309.6|116
1615268700000|2021-03-09 05:45:00|1311.3|1310.3|1311.5|1310.5|1312.2|1311.2|1310.9|1309.9|176
1615269000000|2021-03-09 05:50:00|1311.4|1310.4|1310.9|1309.9|1312.8|1311.8|1310.9|1309.9|91
1615269300000|2021-03-09 05:55:00|1311|1310|1310.5|1309.5|1311.9|1310.9|1310.2|1309.2|86
1615269600000|2021-03-09 06:00:00|1310.4|1309.4|1312.5|1311.5|1312.5|1311.5|1310.3|1309.3|110
1615269900000|2021-03-09 06:05:00|1312.4|1311.4|1312.2|1311.2|1312.5|1311.5|1311.4|1310.4|30
1615270200000|2021-03-09 06:10:00|1312.6|1311.6|1310.8|1309.8|1312.9|1311.9|1310.4|1309.4|29
1615270500000|2021-03-09 06:15:00|1310.3|1309.3|1309.5|1308.5|1310.7|1309.7|1309.2|1308.2|18
1615270800000|2021-03-09 06:20:00|1308.6|1307.6|1306.8|1305.8|1308.8|1307.8|1306.8|1305.8|12
1615271100000|2021-03-09 06:25:00|1306.6|1305.6|1304.3|1303.3|1306.9|1305.9|1304.1|1303.1|123
1615271400000|2021-03-09 06:30:00|1304|1303|1304.5|1303.5|1306.2|1305.2|1304|1303|74
1615271700000|2021-03-09 06:35:00|1304.4|1303.4|1302.1|1301.1|1304.5|1303.5|1302.1|1301.1|285
1615272000000|2021-03-09 06:40:00|1302.2|1301.2|1299|1298|1302.8|1301.8|1299|1298|41
1615272300000|2021-03-09 06:45:00|1298.8|1297.8|1298.4|1297.4|1299.9|1298.9|1298.4|1297.4|11
1615272600000|2021-03-09 06:50:00|1297.9|1296.9|1299.2|1298.2|1299.2|1298.2|1297.5|1296.5|52
1615272900000|2021-03-09 06:55:00|1299.7|1298.7|1297.5|1296.5|1299.7|1298.7|1297.3|1296.3|80
1615273200000|2021-03-09 07:00:00|1297.2|1296.2|1294.8|1293.8|1297.6|1296.6|1294.8|1293.8|111
1615273500000|2021-03-09 07:05:00|1294.7|1293.7|1296.4|1295.4|1297.3|1296.3|1294.7|1293.7|113
1615273800000|2021-03-09 07:10:00|1296.1|1295.1|1298.1|1297.1|1298.1|1297.1|1295.5|1294.5|41
1615274100000|2021-03-09 07:15:00|1298.6|1297.6|1299.1|1298.1|1299.4|1298.4|1297.9|1296.9|35
1615274400000|2021-03-09 07:20:00|1299.3|1298.3|1301.6|1300.6|1301.6|1300.6|1298.8|1297.8|120
1615274700000|2021-03-09 07:25:00|1301.7|1300.7|1302.1|1301.1|1302.5|1301.5|1301.7|1300.7|224
1615275000000|2021-03-09 07:30:00|1302|1301|1302.7|1301.7|1303.1|1302.1|1301.6|1300.6|357
1615275300000|2021-03-09 07:35:00|1302.8|1301.8|1303|1302|1303.7|1302.7|1301.8|1300.8|70
1615275600000|2021-03-09 07:40:00|1302.9|1301.9|1302.3|1301.3|1303.1|1302.1|1302|1301|177
1615275900000|2021-03-09 07:45:00|1302.1|1301.1|1302.8|1301.8|1303.4|1302.4|1301.8|1300.8|170
1615276200000|2021-03-09 07:50:00|1302.9|1301.9|1303.6|1302.6|1304.8|1303.8|1302.9|1301.9|386
1615276500000|2021-03-09 07:55:00|1303.3|1302.3|1304.3|1303.3|1304.5|1303.5|1303|1302|481
1615276800000|2021-03-09 08:00:00|1304|1303|1304.2|1303.2|1304.8|1303.8|1302.6|1301.6|487
1615277100000|2021-03-09 08:05:00|1304.1|1303.1|1306|1305|1306.1|1305.1|1303.8|1302.8|655
1615277400000|2021-03-09 08:10:00|1306.1|1305.1|1306.3|1305.3|1306.3|1305.3|1304.8|1303.8|714
1615277700000|2021-03-09 08:15:00|1306.1|1305.1|1306.7|1305.7|1306.8|1305.8|1304.8|1303.8|840
1615278000000|2021-03-09 08:20:00|1306.8|1305.8|1309|1308|1309.1|1308.1|1306.3|1305.3|801
1615278300000|2021-03-09 08:25:00|1309.1|1308.1|1309.6|1308.6|1309.7|1308.7|1308.7|1307.7|1044
1615278600000|2021-03-09 08:30:00|1309.7|1308.7|1310.8|1309.8|1311.4|1310.4|1309.3|1308.3|582
1615278900000|2021-03-09 08:35:00|1310.2|1309.2|1310.2|1309.2|1310.7|1309.7|1309.8|1308.8|276
1615279200000|2021-03-09 08:40:00|1310.6|1309.6|1309.6|1308.6|1310.8|1309.8|1309.6|1308.6|319
1615279500000|2021-03-09 08:45:00|1309.5|1308.5|1309.5|1308.5|1309.8|1308.8|1308.7|1307.7|608
1615279800000|2021-03-09 08:50:00|1309.6|1308.6|1310.2|1309.2|1310.8|1309.8|1309.6|1308.6|173
1615280100000|2021-03-09 08:55:00|1310.1|1309.1|1310.7|1309.7|1311.3|1310.3|1309.9|1308.9|244
1615280400000|2021-03-09 09:00:00|1310.8|1309.8|1311.7|1310.7|1312.3|1311.3|1310.6|1309.6|268
1615280700000|2021-03-09 09:05:00|1311.9|1310.9|1311.3|1310.3|1312.6|1311.6|1311|1310|246
1615281000000|2021-03-09 09:10:00|1311.4|1310.4|1312.1|1311.1|1312.3|1311.3|1311.3|1310.3|126
1615281300000|2021-03-09 09:15:00|1312|1311|1312.4|1311.4|1313.2|1312.2|1311.9|1310.9|179
1615281600000|2021-03-09 09:20:00|1312.6|1311.6|1313.9|1312.9|1313.9|1312.9|1312.4|1311.4|535
1615281900000|2021-03-09 09:25:00|1314|1313|1313.8|1312.8|1314.4|1313.4|1313.6|1312.6|314
1615282200000|2021-03-09 09:30:00|1313.6|1312.6|1314.9|1313.9|1315|1314|1313.6|1312.6|543
1615282500000|2021-03-09 09:35:00|1315|1314|1315.6|1314.6|1316|1315|1314.9|1313.9|1047
1615282800000|2021-03-09 09:40:00|1315.5|1314.5|1316.3|1315.3|1317|1316|1315.5|1314.5|498
1615283100000|2021-03-09 09:45:00|1316.4|1315.4|1316.1|1315.1|1316.6|1315.6|1315.6|1314.6|329
1615283400000|2021-03-09 09:50:00|1316|1315|1316.3|1315.3|1317.1|1316.1|1315.9|1314.9|240
1615283700000|2021-03-09 09:55:00|1316.5|1315.5|1317.8|1316.8|1317.9|1316.9|1316.4|1315.4|1334
1615284000000|2021-03-09 10:00:00|1317.9|1316.9|1318.8|1317.8|1319.8|1318.8|1317.6|1316.6|1349
1615284300000|2021-03-09 10:05:00|1318.9|1317.9|1319.3|1318.3|1319.8|1318.8|1318.7|1317.7|1206
1615284600000|2021-03-09 10:10:00|1319.2|1318.2|1318|1317|1319.4|1318.4|1318|1317|530
1615284900000|2021-03-09 10:15:00|1317.9|1316.9|1317.5|1316.5|1318.1|1317.1|1317.4|1316.4|207
1615285200000|2021-03-09 10:20:00|1317.6|1316.6|1317.5|1316.5|1318|1317|1316.8|1315.8|249
1615285500000|2021-03-09 10:25:00|1317.6|1316.6|1317.3|1316.3|1317.6|1316.6|1316.6|1315.6|87
1615285800000|2021-03-09 10:30:00|1317.2|1316.2|1318.5|1317.5|1318.5|1317.5|1317.2|1316.2|275
1615286100000|2021-03-09 10:35:00|1318.6|1317.6|1319.3|1318.3|1319.8|1318.8|1318.2|1317.2|1493
1615286400000|2021-03-09 10:40:00|1319.4|1318.4|1318.5|1317.5|1319.5|1318.5|1318.2|1317.2|280
1615286700000|2021-03-09 10:45:00|1318.4|1317.4|1317.4|1316.4|1318.8|1317.8|1317.4|1316.4|330
1615287000000|2021-03-09 10:50:00|1317.7|1316.7|1319.8|1318.8|1319.8|1318.8|1317.7|1316.7|71
1615287300000|2021-03-09 10:55:00|1319.7|1318.7|1319.2|1318.2|1319.7|1318.7|1318|1317|239
1615287600000|2021-03-09 11:00:00|1318.9|1317.9|1320.2|1319.2|1320.2|1319.2|1318.8|1317.8|105
1615287900000|2021-03-09 11:05:00|1320.1|1319.1|1321.4|1320.4|1321.4|1320.4|1320|1319|708
1615288200000|2021-03-09 11:10:00|1321.1|1320.1|1321.1|1320.1|1322|1321|1321.1|1320.1|472
1615288500000|2021-03-09 11:15:00|1321.3|1320.3|1321.6|1320.6|1321.7|1320.7|1320.7|1319.7|107
1615288800000|2021-03-09 11:20:00|1321.7|1320.7|1322.2|1321.2|1322.4|1321.4|1321.5|1320.5|188
1615289100000|2021-03-09 11:25:00|1322.1|1321.1|1322.8|1321.8|1323.1|1322.1|1321.3|1320.3|122
1615289400000|2021-03-09 11:30:00|1322.6|1321.6|1322.2|1321.2|1323.4|1322.4|1322|1321|140
1615289700000|2021-03-09 11:35:00|1322.1|1321.1|1322.7|1321.7|1323.3|1322.3|1322.1|1321.1|295
1615290000000|2021-03-09 11:40:00|1322.9|1321.9|1322.2|1321.2|1322.9|1321.9|1322|1321|101
1615290300000|2021-03-09 11:45:00|1322.1|1321.1|1322.3|1321.3|1323.1|1322.1|1322|1321|168
1615290600000|2021-03-09 11:50:00|1322.4|1321.4|1321.8|1320.8|1322.6|1321.6|1321.7|1320.7|138
1615290900000|2021-03-09 11:55:00|1321.9|1320.9|1321.3|1320.3|1322|1321|1320.8|1319.8|283
1615291200000|2021-03-09 12:00:00|1321.2|1320.2|1320.5|1319.5|1321.2|1320.2|1319.9|1318.9|502
1615291500000|2021-03-09 12:05:00|1320.4|1319.4|1320.2|1319.2|1320.7|1319.7|1319.8|1318.8|211
1615291800000|2021-03-09 12:10:00|1320|1319|1320.3|1319.3|1320.4|1319.4|1319.8|1318.8|281
1615292100000|2021-03-09 12:15:00|1320.2|1319.2|1319.1|1318.1|1320.3|1319.3|1319|1318|187
1615292400000|2021-03-09 12:20:00|1318.9|1317.9|1319.6|1318.6|1319.6|1318.6|1318.6|1317.6|159
1615292700000|2021-03-09 12:25:00|1319.7|1318.7|1319.4|1318.4|1319.7|1318.7|1318.7|1317.7|193
1615293000000|2021-03-09 12:30:00|1319.3|1318.3|1318.5|1317.5|1319.9|1318.9|1318.4|1317.4|355
1615293300000|2021-03-09 12:35:00|1318.6|1317.6|1317.6|1316.6|1318.9|1317.9|1317.5|1316.5|260
1615293600000|2021-03-09 12:40:00|1317.5|1316.5|1317|1316|1317.6|1316.6|1316.8|1315.8|517
1615293900000|2021-03-09 12:45:00|1316.9|1315.9|1315.5|1314.5|1317.3|1316.3|1315.4|1314.4|477
1615294200000|2021-03-09 12:50:00|1315.6|1314.6|1316.5|1315.5|1316.6|1315.6|1315.5|1314.5|496
1615294500000|2021-03-09 12:55:00|1316.4|1315.4|1316.9|1315.9|1317.5|1316.5|1316.3|1315.3|379
1615294800000|2021-03-09 13:00:00|1317|1316|1317.2|1316.2|1318.2|1317.2|1316.9|1315.9|346
1615295100000|2021-03-09 13:05:00|1317.3|1316.3|1317.8|1316.8|1318.3|1317.3|1316.9|1315.9|288
1615295400000|2021-03-09 13:10:00|1317.7|1316.7|1318.1|1317.1|1318.6|1317.6|1317.7|1316.7|303
1615295700000|2021-03-09 13:15:00|1318.2|1317.2|1316.5|1315.5|1318.3|1317.3|1316.4|1315.4|417
1615296000000|2021-03-09 13:20:00|1316.4|1315.4|1316.7|1315.7|1317.1|1316.1|1316|1315|261
1615296300000|2021-03-09 13:25:00|1316.5|1315.5|1316.6|1315.6|1317.3|1316.3|1315.8|1314.8|333
1615296600000|2021-03-09 13:30:00|1316.7|1315.7|1317.2|1316.2|1317.5|1316.5|1316.5|1315.5|158
1615296900000|2021-03-09 13:35:00|1317.1|1316.1|1317.6|1316.6|1317.9|1316.9|1316.1|1315.1|203
1615297200000|2021-03-09 13:40:00|1317.7|1316.7|1318|1317|1318.5|1317.5|1317.5|1316.5|262
1615297500000|2021-03-09 13:45:00|1318.2|1317.2|1319|1318|1319|1318|1317.5|1316.5|295
1615297800000|2021-03-09 13:50:00|1318.9|1317.9|1321.1|1320.1|1321.1|1320.1|1318.7|1317.7|851
1615298100000|2021-03-09 13:55:00|1321.2|1320.2|1321.8|1320.8|1322.5|1321.5|1321.2|1320.2|1093
1615298400000|2021-03-09 14:00:00|1321.9|1320.9|1323.3|1322.3|1323.6|1322.6|1321.7|1320.7|877
1615298700000|2021-03-09 14:05:00|1323.4|1322.4|1323.4|1322.4|1324.2|1323.2|1323.2|1322.2|774
1615299000000|2021-03-09 14:10:00|1323.5|1322.5|1324|1323|1324|1323|1323.1|1322.1|1449
1615299300000|2021-03-09 14:15:00|1324.1|1323.1|1322.2|1321.2|1324.2|1323.2|1321.8|1320.8|438
1615299600000|2021-03-09 14:20:00|1322.1|1321.1|1321.7|1320.7|1322.5|1321.5|1321|1320|392
1615299900000|2021-03-09 14:25:00|1321.8|1320.8|1324.7|1323.7|1324.9|1323.9|1321.8|1320.8|1113
1615300200000|2021-03-09 14:30:00|1324.4|1323.9|1327.1|1326.6|1327.4|1326.9|1323.5|1323|5650
1615300500000|2021-03-09 14:35:00|1327.4|1326.9|1328.2|1327.7|1329.2|1328.7|1325.8|1325.3|2582
1615300800000|2021-03-09 14:40:00|1328.3|1327.8|1324.5|1324|1328.4|1327.9|1322.8|1322.3|3291
1615301100000|2021-03-09 14:45:00|1324.6|1324.1|1326.2|1325.7|1326.4|1325.9|1324.3|1323.8|1841
1615301400000|2021-03-09 14:50:00|1326.4|1325.9|1329|1328.5|1329|1328.5|1325.4|1324.9|1849
1615301700000|2021-03-09 14:55:00|1329.1|1328.6|1330.4|1329.9|1331.2|1330.7|1329.1|1328.6|1521
1615302000000|2021-03-09 15:00:00|1330.5|1330|1332|1331.5|1332.5|1332|1329.2|1328.7|2138
1615302300000|2021-03-09 15:05:00|1332.1|1331.6|1333.2|1332.7|1334.8|1334.3|1332.1|1331.6|3649
1615302600000|2021-03-09 15:10:00|1333.1|1332.6|1331.5|1331|1333.7|1333.2|1331.3|1330.8|1321
1615302900000|2021-03-09 15:15:00|1331.7|1331.2|1334.4|1333.9|1334.6|1334.1|1331.7|1331.2|1501
1615303200000|2021-03-09 15:20:00|1334.5|1334|1333|1332.5|1335.3|1334.8|1332.5|1332|1460
1615303500000|2021-03-09 15:25:00|1333.1|1332.6|1331.9|1331.4|1334.4|1333.9|1331.7|1331.2|2826
1615303800000|2021-03-09 15:30:00|1332|1331.5|1331.8|1331.3|1332.8|1332.3|1330.3|1329.8|1414
1615304100000|2021-03-09 15:35:00|1331.7|1331.2|1331.8|1331.3|1333.4|1332.9|1331.1|1330.6|866
1615304400000|2021-03-09 15:40:00|1331.7|1331.2|1332.3|1331.8|1333.2|1332.7|1331.1|1330.6|483
1615304700000|2021-03-09 15:45:00|1332.4|1331.9|1330.1|1329.6|1332.7|1332.2|1329.9|1329.4|2562
1615305000000|2021-03-09 15:50:00|1330.5|1330|1330.8|1330.3|1331.9|1331.4|1330.3|1329.8|2207
1615305300000|2021-03-09 15:55:00|1331|1330.5|1331.3|1330.8|1332.3|1331.8|1330.4|1329.9|2037
1615305600000|2021-03-09 16:00:00|1331.4|1330.9|1332.4|1331.9|1332.5|1332|1330.1|1329.6|1173
1615305900000|2021-03-09 16:05:00|1332.6|1332.1|1331.1|1330.6|1332.8|1332.3|1330.8|1330.3|954
1615306200000|2021-03-09 16:10:00|1331.2|1330.7|1331.4|1330.9|1331.6|1331.1|1330.1|1329.6|754
1615306500000|2021-03-09 16:15:00|1331.2|1330.7|1332|1331.5|1332.1|1331.6|1331.1|1330.6|794
1615306800000|2021-03-09 16:20:00|1332.2|1331.7|1332.1|1331.6|1332.7|1332.2|1331.9|1331.4|309
1615307100000|2021-03-09 16:25:00|1332.2|1331.7|1332.7|1332.2|1333.1|1332.6|1332.2|1331.7|646
1615307400000|2021-03-09 16:30:00|1332.8|1332.3|1331.4|1330.9|1333.7|1333.2|1330.8|1330.3|1568
1615307700000|2021-03-09 16:35:00|1331.5|1331|1332.2|1331.7|1332.5|1332|1331.1|1330.6|638
1615308000000|2021-03-09 16:40:00|1332.1|1331.6|1333.3|1332.8|1333.9|1333.4|1332|1331.5|590
1615308300000|2021-03-09 16:45:00|1333.2|1332.7|1332.1|1331.6|1333.6|1333.1|1331.4|1330.9|553
1615308600000|2021-03-09 16:50:00|1332.2|1331.7|1332.5|1332|1333.6|1333.1|1332.1|1331.6|850
1615308900000|2021-03-09 16:55:00|1332.6|1332.1|1333.4|1332.9|1334.1|1333.6|1332.6|1332.1|1342
1615309200000|2021-03-09 17:00:00|1333.5|1333|1333.3|1332.8|1334.1|1333.6|1332.7|1332.2|463
1615309500000|2021-03-09 17:05:00|1333.2|1332.7|1334.3|1333.8|1334.6|1334.1|1332.8|1332.3|641
1615309800000|2021-03-09 17:10:00|1334.4|1333.9|1334.6|1334.1|1335|1334.5|1333.9|1333.4|1180
1615310100000|2021-03-09 17:15:00|1334.5|1334|1334.1|1333.6|1335.6|1335.1|1334.1|1333.6|1597
1615310400000|2021-03-09 17:20:00|1334|1333.5|1335|1334.5|1335.6|1335.1|1333.4|1332.9|2401
1615310700000|2021-03-09 17:25:00|1334.9|1334.4|1335.7|1335.2|1336.4|1335.9|1334.9|1334.4|559
1615311000000|2021-03-09 17:30:00|1335.9|1335.4|1336.5|1336|1336.8|1336.3|1335.4|1334.9|386
1615311300000|2021-03-09 17:35:00|1336.6|1336.1|1336.6|1336.1|1337|1336.5|1336.3|1335.8|374
1615311600000|2021-03-09 17:40:00|1336.7|1336.2|1337.2|1336.7|1337.2|1336.7|1336.5|1336|340
1615311900000|2021-03-09 17:45:00|1337.1|1336.6|1336.1|1335.6|1337.4|1336.9|1336.1|1335.6|414
1615312200000|2021-03-09 17:50:00|1336|1335.5|1336.7|1336.2|1336.7|1336.2|1335.8|1335.3|719
1615312500000|2021-03-09 17:55:00|1336.8|1336.3|1336.8|1336.3|1336.9|1336.4|1336.2|1335.7|411
1615312800000|2021-03-09 18:00:00|1336.9|1336.4|1338.3|1337.8|1339.2|1338.7|1336.9|1336.4|854
1615313100000|2021-03-09 18:05:00|1338.2|1337.7|1339.3|1338.8|1339.5|1339|1338|1337.5|1945
1615313400000|2021-03-09 18:10:00|1339.4|1338.9|1340.1|1339.6|1340.1|1339.6|1338.5|1338|1093
1615313700000|2021-03-09 18:15:00|1340.2|1339.7|1339.6|1339.1|1340.6|1340.1|1338.9|1338.4|1030
1615314000000|2021-03-09 18:20:00|1339.7|1339.2|1339.8|1339.3|1340.9|1340.4|1339.6|1339.1|1048
1615314300000|2021-03-09 18:25:00|1339.7|1339.2|1340|1339.5|1340.3|1339.8|1339.3|1338.8|466
1615314600000|2021-03-09 18:30:00|1340.1|1339.6|1340|1339.5|1340.2|1339.7|1339.5|1339|333
1615314900000|2021-03-09 18:35:00|1340.1|1339.6|1340.9|1340.4|1340.9|1340.4|1339.8|1339.3|253
1615315200000|2021-03-09 18:40:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.3|1339.8|332
1615315500000|2021-03-09 18:45:00|1340.8|1340.3|1340.1|1339.6|1340.9|1340.4|1340|1339.5|301
1615315800000|2021-03-09 18:50:00|1340|1339.5|1340.2|1339.7|1340.4|1339.9|1339.5|1339|604
1615316100000|2021-03-09 18:55:00|1340.1|1339.6|1341|1340.5|1341.3|1340.8|1340.1|1339.6|242
1615316400000|2021-03-09 19:00:00|1341.1|1340.6|1341|1340.5|1341.3|1340.8|1340.1|1339.6|363
1615316700000|2021-03-09 19:05:00|1341.1|1340.6|1340.8|1340.3|1341.5|1341|1340.2|1339.7|203
1615317000000|2021-03-09 19:10:00|1340.7|1340.2|1340.7|1340.2|1341|1340.5|1340.3|1339.8|234
1615317300000|2021-03-09 19:15:00|1340.5|1340|1338.9|1338.4|1340.6|1340.1|1338.6|1338.1|280
1615317600000|2021-03-09 19:20:00|1339|1338.5|1339|1338.5|1340.1|1339.6|1339|1338.5|173
1615317900000|2021-03-09 19:25:00|1338.9|1338.4|1339|1338.5|1339.2|1338.7|1338.4|1337.9|194
1615318200000|2021-03-09 19:30:00|1339.2|1338.7|1340.1|1339.6|1340.3|1339.8|1339.2|1338.7|314
1615318500000|2021-03-09 19:35:00|1340.2|1339.7|1340.6|1340.1|1340.8|1340.3|1340|1339.5|252
1615318800000|2021-03-09 19:40:00|1340.7|1340.2|1340.6|1340.1|1341.1|1340.6|1340.6|1340.1|311
1615319100000|2021-03-09 19:45:00|1340.7|1340.2|1339.5|1339|1340.8|1340.3|1339.5|1339|601
1615319400000|2021-03-09 19:50:00|1339.6|1339.1|1339.6|1339.1|1340.2|1339.7|1339.3|1338.8|916
1615319700000|2021-03-09 19:55:00|1339.7|1339.2|1338.8|1338.3|1340|1339.5|1338.2|1337.7|1116
1615320000000|2021-03-09 20:00:00|1338.9|1338.4|1339.3|1338.8|1339.5|1339|1338.1|1337.6|957
1615320300000|2021-03-09 20:05:00|1339.2|1338.7|1339.9|1339.4|1340.2|1339.7|1339|1338.5|688
1615320600000|2021-03-09 20:10:00|1340|1339.5|1340.1|1339.6|1340.7|1340.2|1339.8|1339.3|634
1615320900000|2021-03-09 20:15:00|1340.2|1339.7|1339.3|1338.8|1340.3|1339.8|1338.7|1338.2|747
1615321200000|2021-03-09 20:20:00|1339.4|1338.9|1338.7|1338.2|1339.5|1339|1338.2|1337.7|956
1615321500000|2021-03-09 20:25:00|1338.6|1338.1|1337.9|1337.4|1338.6|1338.1|1337.8|1337.3|694
1615321800000|2021-03-09 20:30:00|1337.8|1337.3|1337.4|1336.9|1337.8|1337.3|1337.3|1336.8|820
1615322100000|2021-03-09 20:35:00|1337.3|1336.8|1336.1|1335.6|1337.5|1337|1335.4|1334.9|1497
1615322400000|2021-03-09 20:40:00|1336|1335.5|1334.6|1334.1|1336.1|1335.6|1333.9|1333.4|1203
1615322700000|2021-03-09 20:45:00|1334.7|1334.2|1334|1333.5|1334.7|1334.2|1333.8|1333.3|1272
1615323000000|2021-03-09 20:50:00|1334.1|1333.6|1335.4|1334.9|1335.4|1334.9|1332.8|1332.3|2480
1615323300000|2021-03-09 20:55:00|1335.3|1334.8|1334.6|1334.1|1335.4|1334.9|1333.7|1333.2|10130
1615323600000|2021-03-09 21:00:00|1334.9|1333.9|1333.6|1332.6|1335.1|1334.1|1333.2|1332.2|832
1615323900000|2021-03-09 21:05:00|1333.5|1332.5|1334|1333|1334.2|1333.2|1333.5|1332.5|50
1615324200000|2021-03-09 21:10:00|1334.1|1333.1|1334.3|1333.3|1334.3|1333.3|1333.9|1332.9|38
1615324500000|2021-03-09 21:15:00|||||||||11
1615325100000|2021-03-09 21:25:00|1334.8|1333.8|1334.8|1333.8|1335.1|1334.1|1334.8|1333.8|63
1615325400000|2021-03-09 21:30:00|1334.7|1333.7|1335.2|1334.2|1335.2|1334.2|1334.3|1333.3|25
1615325700000|2021-03-09 21:35:00|1335.3|1334.3|1336.6|1335.6|1336.6|1335.6|1335.3|1334.3|41
1615326000000|2021-03-09 21:40:00|1336.4|1335.4|1335.9|1334.9|1336.4|1335.4|1335.9|1334.9|6
1615326900000|2021-03-09 21:55:00|1333.9|1332.9|1335.5|1334.5|1335.5|1334.5|1333.9|1332.9|42
1615327200000|2021-03-09 22:00:00|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|2
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1336.5|1334.5|1337.1|1335.1|1335.8|1333.8|0
1615331100000|2021-03-09 23:05:00|1336.6|1334.6|1336.5|1334.5|1337.1|1335.1|1336.5|1334.5|0
1615331400000|2021-03-09 23:10:00|1336.7|1334.7|1336.8|1334.8|1337|1335|1336.5|1334.5|0
1615331700000|2021-03-09 23:15:00|1336.7|1334.7|1337|1335|1337|1335|1336.5|1334.5|0
1615332000000|2021-03-09 23:20:00|1336.9|1334.9|1337.1|1335.1|1337.4|1335.4|1336.8|1334.8|0
1615332300000|2021-03-09 23:25:00|1337.2|1335.2|1337|1335|1337.4|1335.4|1337|1335|0
1615332600000|2021-03-09 23:30:00|1337.1|1335.1|1336.5|1334.5|1337.1|1335.1|1336|1334|0
1615332900000|2021-03-09 23:35:00|1336.6|1334.6|1337|1335|1337.4|1335.4|1336.5|1334.5|0
1615333200000|2021-03-09 23:40:00|1337.1|1335.1|1337.5|1335.5|1337.5|1335.5|1337|1335|0
1615333500000|2021-03-09 23:45:00|1337.6|1335.6|1336.9|1334.9|1337.7|1335.7|1336.9|1334.9|0
1615333800000|2021-03-09 23:50:00|1337|1335|1336.3|1334.3|1337.2|1335.2|1336.3|1334.3|0
1615334100000|2021-03-09 23:55:00|1336.4|1334.4|1336.6|1334.6|1337.1|1335.1|1336.2|1334.2|0
1615334400000|2021-03-10 00:00:00|1336.5|1334.5|1335.8|1333.8|1336.6|1334.6|1335|1333|0
1615334700000|2021-03-10 00:05:00|1335.7|1333.7|1335.6|1333.6|1336.6|1334.6|1335.3|1333.3|0
1615335000000|2021-03-10 00:10:00|1335.5|1333.5|1335.4|1333.4|1335.7|1333.7|1334.8|1332.8|0
1615335300000|2021-03-10 00:15:00|1335.3|1333.3|1335.1|1333.1|1335.4|1333.4|1334.8|1332.8|0
1615335600000|2021-03-10 00:20:00|1335|1333|1334.7|1332.7|1335.1|1333.1|1334.2|1332.2|0
1615335900000|2021-03-10 00:25:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.4|1332.4|0
1615336200000|2021-03-10 00:30:00|1335|1333|1335.1|1333.1|1335.2|1333.2|1334.3|1332.3|0
1615336500000|2021-03-10 00:35:00|1335|1333|1335.8|1333.8|1335.8|1333.8|1334.8|1332.8|0
1615336800000|2021-03-10 00:40:00|1335.9|1333.9|1335.4|1333.4|1336.2|1334.2|1335.4|1333.4|0
1615337100000|2021-03-10 00:45:00|1335.3|1333.3|1335.3|1333.3|1335.7|1333.7|1334.8|1332.8|0
1615337400000|2021-03-10 00:50:00|1335.2|1333.2|1335|1333|1335.2|1333.2|1334.5|1332.5|0
1615337700000|2021-03-10 00:55:00|1335.1|1333.1|1335|1333|1335.4|1333.4|1334.8|1332.8|0
1615338000000|2021-03-10 01:00:00|1335.1|1333.1|1334.2|1333.2|1335.1|1333.4|1333.6|1332.6|74
1615338300000|2021-03-10 01:05:00|1336.5|1335.5|1335.9|1334.9|1336.7|1335.7|1335.3|1334.3|19
1615338600000|2021-03-10 01:10:00|1336|1335|1335.9|1334.9|1336.6|1335.6|1335.9|1334.9|37
1615338900000|2021-03-10 01:15:00|1337.1|1336.1|1336|1335|1337.4|1336.4|1336|1335|3
1615339200000|2021-03-10 01:20:00|1335.9|1334.9|1335|1334|1336.4|1335.4|1335|1334|51
1615339500000|2021-03-10 01:25:00|1333.8|1332.8|1334.6|1333.6|1334.8|1333.8|1333.2|1332.2|26
1615339800000|2021-03-10 01:30:00|1334.5|1333.5|1331.5|1330.5|1334.6|1333.6|1331.3|1330.3|54
1615340100000|2021-03-10 01:35:00|1331.4|1330.4|1329.1|1328.1|1331.6|1330.6|1328.8|1327.8|54
1615340400000|2021-03-10 01:40:00|1329.7|1328.7|1330.2|1329.2|1331.5|1330.5|1329|1328|129
1615340700000|2021-03-10 01:45:00|1329.9|1328.9|1330.3|1329.3|1330.3|1329.3|1328.9|1327.9|50
1615341000000|2021-03-10 01:50:00|1332|1331|1330.9|1329.9|1332.7|1331.7|1330.9|1329.9|16
1615341300000|2021-03-10 01:55:00|1331|1330|1327.6|1326.6|1331|1330|1327.6|1326.6|26
1615341600000|2021-03-10 02:00:00|1327.7|1326.7|1326.3|1325.3|1327.8|1326.8|1326.2|1325.2|111
1615341900000|2021-03-10 02:05:00|1326.4|1325.4|1323.3|1322.3|1326.4|1325.4|1323.3|1322.3|54
1615342200000|2021-03-10 02:10:00|1323.2|1322.2|1324.1|1323.1|1325.5|1324.5|1323.2|1322.2|25
1615342500000|2021-03-10 02:15:00|1322.7|1321.7|1321.4|1320.4|1323.2|1322.2|1320.1|1319.1|195
1615342800000|2021-03-10 02:20:00|1323.6|1322.6|1323.7|1322.7|1323.9|1322.9|1322.3|1321.3|19
1615343100000|2021-03-10 02:25:00|1324.3|1323.3|1323.7|1322.7|1324.8|1323.8|1323.7|1322.7|10
1615343400000|2021-03-10 02:30:00|1322.2|1321.2|1323.9|1322.9|1323.9|1322.9|1322.2|1321.2|11
1615343700000|2021-03-10 02:35:00|1323.1|1322.1|1321.9|1320.9|1323.1|1322.1|1321.9|1320.9|5
1615344000000|2021-03-10 02:40:00|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|4
1615344300000|2021-03-10 02:45:00|1324.9|1323.9|1326|1325|1326|1325|1324.9|1323.9|7
1615344600000|2021-03-10 02:50:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1615345800000|2021-03-10 03:10:00|1328|1327|1328|1327|1328|1327|1328|1327|51
1615346400000|2021-03-10 03:20:00|1327.1|1326.1|1327.1|1326.1|1327.1|1326.1|1327.1|1326.1|2
1615346700000|2021-03-10 03:25:00|1328.9|1327.9|1328|1327|1328.9|1327.9|1326.3|1325.3|72
1615347000000|2021-03-10 03:30:00|1328.1|1327.1|1327.9|1326.9|1328.1|1327.1|1327.9|1326.9|2
1615347600000|2021-03-10 03:40:00|1326.8|1325.8|1326|1325|1326.8|1325.8|1326|1325|2
1615347900000|2021-03-10 03:45:00|1326.3|1325.3|1325.9|1324.9|1326.3|1325.3|1325.9|1324.9|11
1615348200000|2021-03-10 03:50:00|1325.7|1324.7|1326.2|1325.2|1326.2|1325.2|1325.7|1324.7|52
1615348500000|2021-03-10 03:55:00|1325.8|1324.8|1325.4|1324.4|1326|1325|1325.4|1324.4|9
1615348800000|2021-03-10 04:00:00|1325.1|1324.1|1324.2|1323.2|1325.4|1324.4|1324.2|1323.2|20
1615349100000|2021-03-10 04:05:00|1324|1323|1323.1|1322.1|1324|1323|1323.1|1322.1|13
1615349400000|2021-03-10 04:10:00|1323.5|1322.5|1324.1|1323.1|1324.1|1323.1|1323.5|1322.5|3
1615349700000|2021-03-10 04:15:00|1323.9|1322.9|1324.8|1323.8|1324.8|1323.8|1323.9|1322.9|21
1615350000000|2021-03-10 04:20:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.5|1323.5|5
1615350300000|2021-03-10 04:25:00|1324.3|1323.3|1323.8|1322.8|1324.3|1323.3|1323.8|1322.8|8
1615350600000|2021-03-10 04:30:00|1324|1323|1326|1325|1326|1325|1324|1323|71
1615350900000|2021-03-10 04:35:00|1325.5|1324.5|1326.3|1325.3|1326.4|1325.4|1325.5|1324.5|7
1615351500000|2021-03-10 04:45:00|1327.8|1326.8|1327|1326|1327.8|1326.8|1327|1326|8
1615351800000|2021-03-10 04:50:00|1326.8|1325.8|1326.1|1325.1|1326.8|1325.8|1326.1|1325.1|5
1615352100000|2021-03-10 04:55:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1615352400000|2021-03-10 05:00:00|1325.7|1324.7|1322.4|1321.4|1325.7|1324.7|1322.2|1321.2|34
1615352700000|2021-03-10 05:05:00|1322.3|1321.3|1321.7|1320.7|1322.7|1321.7|1321.3|1320.3|52
1615353000000|2021-03-10 05:10:00|1321.6|1320.6|1322.3|1321.3|1322.3|1321.3|1321.3|1320.3|267
1615353300000|2021-03-10 05:15:00|1322.1|1321.1|1322.3|1321.3|1323.2|1322.2|1322.1|1321.1|44
1615353600000|2021-03-10 05:20:00|1322.5|1321.5|1322.4|1321.4|1322.5|1321.5|1322.4|1321.4|3
1615353900000|2021-03-10 05:25:00|1321.8|1320.8|1321.4|1320.4|1321.8|1320.8|1320.9|1319.9|115
1615354200000|2021-03-10 05:30:00|1322.3|1321.3|1321.8|1320.8|1324.1|1323.1|1321.8|1320.8|57
1615354500000|2021-03-10 05:35:00|1321.9|1320.9|1323.5|1322.5|1324.3|1323.3|1321.9|1320.9|103
1615354800000|2021-03-10 05:40:00|1323.6|1322.6|1322.1|1321.1|1323.6|1322.6|1322.1|1321.1|6
1615355100000|2021-03-10 05:45:00|1321.7|1320.7|1321.2|1320.2|1323.2|1322.2|1321.2|1320.2|31
1615355400000|2021-03-10 05:50:00|1320.4|1319.4|1320.7|1319.7|1320.7|1319.7|1320.1|1319.1|19
1615355700000|2021-03-10 05:55:00|1320.6|1319.6|1321.7|1320.7|1321.9|1320.9|1320.5|1319.5|60
1615356000000|2021-03-10 06:00:00|1322.2|1321.2|1322.7|1321.7|1323.2|1322.2|1322.1|1321.1|48
1615356300000|2021-03-10 06:05:00|1323.5|1322.5|1323.1|1322.1|1324.6|1323.6|1322.8|1321.8|98
1615356600000|2021-03-10 06:10:00|1322.7|1321.7|1321.7|1320.7|1323.3|1322.3|1321.3|1320.3|20
1615356900000|2021-03-10 06:15:00|1321.9|1320.9|1320.8|1319.8|1322.7|1321.7|1320.6|1319.6|115
1615357200000|2021-03-10 06:20:00|1320.6|1319.6|1320.4|1319.4|1320.9|1319.9|1320|1319|41
1615357500000|2021-03-10 06:25:00|1320.3|1319.3|1321.7|1320.7|1322.5|1321.5|1320.2|1319.2|53
1615357800000|2021-03-10 06:30:00|1321.8|1320.8|1320.7|1319.7|1322.5|1321.5|1320.7|1319.7|24
1615358100000|2021-03-10 06:35:00|1320.8|1319.8|1322|1321|1322.4|1321.4|1320.7|1319.7|32
1615358400000|2021-03-10 06:40:00|1322.1|1321.1|1322.4|1321.4|1322.8|1321.8|1322.1|1321.1|38
1615358700000|2021-03-10 06:45:00|1322.5|1321.5|1320.4|1319.4|1322.7|1321.7|1320.4|1319.4|49
1615359000000|2021-03-10 06:50:00|1320.6|1319.6|1321.4|1320.4|1321.7|1320.7|1320.6|1319.6|46
1615359300000|2021-03-10 06:55:00|1321.6|1320.6|1322.5|1321.5|1322.7|1321.7|1321.1|1320.1|121
1615359600000|2021-03-10 07:00:00|1322.6|1321.6|1323.6|1322.6|1323.6|1322.6|1321|1320|222
1615359900000|2021-03-10 07:05:00|1323.7|1322.7|1324.7|1323.7|1324.9|1323.9|1323.1|1322.1|209
1615360200000|2021-03-10 07:10:00|1324.9|1323.9|1324.5|1323.5|1325.3|1324.3|1324.3|1323.3|89
1615360500000|2021-03-10 07:15:00|1324.6|1323.6|1325.1|1324.1|1325.3|1324.3|1324.3|1323.3|202
1615360800000|2021-03-10 07:20:00|1325|1324|1325.3|1324.3|1325.7|1324.7|1324.7|1323.7|315
1615361100000|2021-03-10 07:25:00|1325.2|1324.2|1325.6|1324.6|1326|1325|1325.1|1324.1|260
1615361400000|2021-03-10 07:30:00|1325.4|1324.4|1325.4|1324.4|1325.8|1324.8|1324.9|1323.9|37
1615361700000|2021-03-10 07:35:00|1325.2|1324.2|1325.3|1324.3|1325.4|1324.4|1324.8|1323.8|40
1615362000000|2021-03-10 07:40:00|1325.2|1324.2|1325.3|1324.3|1325.4|1324.4|1324.8|1323.8|26
1615362300000|2021-03-10 07:45:00|1325.4|1324.4|1327|1326|1327|1326|1325.4|1324.4|227
1615362600000|2021-03-10 07:50:00|1326.9|1325.9|1325.9|1324.9|1326.9|1325.9|1325.9|1324.9|55
1615362900000|2021-03-10 07:55:00|1325.8|1324.8|1325.8|1324.8|1326.1|1325.1|1325.3|1324.3|241
1615363200000|2021-03-10 08:00:00|1325.7|1324.7|1325.7|1324.7|1326.4|1325.4|1325.1|1324.1|395
1615363500000|2021-03-10 08:05:00|1325.5|1324.5|1325.4|1324.4|1326.1|1325.1|1324|1323|995
1615363800000|2021-03-10 08:10:00|1325.6|1324.6|1326.8|1325.8|1327.2|1326.2|1325.6|1324.6|298
1615364100000|2021-03-10 08:15:00|1326.7|1325.7|1326.2|1325.2|1326.9|1325.9|1326.1|1325.1|258
1615364400000|2021-03-10 08:20:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1325.3|1324.3|315
1615364700000|2021-03-10 08:25:00|1326.1|1325.1|1325.7|1324.7|1326.2|1325.2|1325.2|1324.2|302
1615365000000|2021-03-10 08:30:00|1325.5|1324.5|1327.1|1326.1|1327.3|1326.3|1325.4|1324.4|575
1615365300000|2021-03-10 08:35:00|1327|1326|1327.8|1326.8|1327.8|1326.8|1326.6|1325.6|282
1615365600000|2021-03-10 08:40:00|1327.9|1326.9|1328.2|1327.2|1328.5|1327.5|1327.6|1326.6|530
1615365900000|2021-03-10 08:45:00|1328.5|1327.5|1328.4|1327.4|1328.6|1327.6|1327.4|1326.4|267
1615366200000|2021-03-10 08:50:00|1328.3|1327.3|1329.1|1328.1|1329.1|1328.1|1328|1327|1176
1615366500000|2021-03-10 08:55:00|1329|1328|1329.2|1328.2|1329.4|1328.4|1328.6|1327.6|462
1615366800000|2021-03-10 09:00:00|1329.1|1328.1|1327.8|1326.8|1329.5|1328.5|1327.8|1326.8|326
1615367100000|2021-03-10 09:05:00|1328|1327|1329.1|1328.1|1329.2|1328.2|1328|1327|70
1615367400000|2021-03-10 09:10:00|1328.9|1327.9|1329.4|1328.4|1329.8|1328.8|1328.7|1327.7|89
1615367700000|2021-03-10 09:15:00|1329.2|1328.2|1329.7|1328.7|1330|1329|1329.2|1328.2|138
1615368000000|2021-03-10 09:20:00|1329.8|1328.8|1330.4|1329.4|1330.6|1329.6|1329.7|1328.7|158
1615368300000|2021-03-10 09:25:00|1330.5|1329.5|1329.9|1328.9|1330.6|1329.6|1329.9|1328.9|63
1615368600000|2021-03-10 09:30:00|1330|1329|1329.4|1328.4|1330.2|1329.2|1329.3|1328.3|28
1615368900000|2021-03-10 09:35:00|1329.2|1328.2|1330.5|1329.5|1330.6|1329.6|1329.2|1328.2|14
1615369200000|2021-03-10 09:40:00|1330.1|1329.1|1330.2|1329.2|1330.3|1329.3|1329.5|1328.5|143
1615369500000|2021-03-10 09:45:00|1330.1|1329.1|1329.7|1328.7|1330.3|1329.3|1329.4|1328.4|190
1615369800000|2021-03-10 09:50:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1329|1328|233
1615370100000|2021-03-10 09:55:00|1329.7|1328.7|1330.1|1329.1|1330.2|1329.2|1329.4|1328.4|815
1615370400000|2021-03-10 10:00:00|1330|1329|1329.7|1328.7|1330.1|1329.1|1329.3|1328.3|447
1615370700000|2021-03-10 10:05:00|1329.6|1328.6|1329.5|1328.5|1329.8|1328.8|1329.3|1328.3|324
1615371000000|2021-03-10 10:10:00|1329.6|1328.6|1329.3|1328.3|1329.8|1328.8|1329.1|1328.1|283
1615371300000|2021-03-10 10:15:00|1329.4|1328.4|1330.2|1329.2|1330.3|1329.3|1329.2|1328.2|214
1615371600000|2021-03-10 10:20:00|1330.1|1329.1|1330.4|1329.4|1331|1330|1330.1|1329.1|170
1615371900000|2021-03-10 10:25:00|1330.6|1329.6|1329.6|1328.6|1330.6|1329.6|1329.3|1328.3|296
1615372200000|2021-03-10 10:30:00|1329.3|1328.3|1328.8|1327.8|1329.3|1328.3|1328.4|1327.4|444
1615372500000|2021-03-10 10:35:00|1328.6|1327.6|1328.7|1327.7|1329|1328|1328.2|1327.2|64
1615372800000|2021-03-10 10:40:00|1328.6|1327.6|1328.1|1327.1|1328.8|1327.8|1327.9|1326.9|183
1615373100000|2021-03-10 10:45:00|1328|1327|1328|1327|1328.5|1327.5|1327.9|1326.9|42
1615373400000|2021-03-10 10:50:00|1327.9|1326.9|1327.1|1326.1|1327.9|1326.9|1326.9|1325.9|31
1615373700000|2021-03-10 10:55:00|1327|1326|1326.6|1325.6|1327.3|1326.3|1326.6|1325.6|78
1615374000000|2021-03-10 11:00:00|1326.2|1325.2|1325.4|1324.4|1326.2|1325.2|1324.8|1323.8|639
1615374300000|2021-03-10 11:05:00|1325.7|1324.7|1326|1325|1326.3|1325.3|1325.3|1324.3|73
1615374600000|2021-03-10 11:10:00|1325.9|1324.9|1326.6|1325.6|1326.7|1325.7|1325.3|1324.3|85
1615374900000|2021-03-10 11:15:00|1326.5|1325.5|1325.4|1324.4|1326.6|1325.6|1325.4|1324.4|989
1615375200000|2021-03-10 11:20:00|1325.3|1324.3|1325|1324|1325.5|1324.5|1324.6|1323.6|743
1615375500000|2021-03-10 11:25:00|1324.9|1323.9|1323.4|1322.4|1325.2|1324.2|1323.1|1322.1|1487
1615375800000|2021-03-10 11:30:00|1323.3|1322.3|1323.1|1322.1|1324|1323|1323.1|1322.1|1016
1615376100000|2021-03-10 11:35:00|1323|1322|1323.4|1322.4|1323.8|1322.8|1322.8|1321.8|181
1615376400000|2021-03-10 11:40:00|1323.3|1322.3|1322.3|1321.3|1323.6|1322.6|1322.3|1321.3|444
1615376700000|2021-03-10 11:45:00|1322.2|1321.2|1322.6|1321.6|1323.1|1322.1|1322.2|1321.2|142
1615377000000|2021-03-10 11:50:00|1322.7|1321.7|1324|1323|1324|1323|1322.7|1321.7|120
1615377300000|2021-03-10 11:55:00|1323.8|1322.8|1325.2|1324.2|1325.2|1324.2|1323.8|1322.8|166
1615377600000|2021-03-10 12:00:00|1325.1|1324.1|1325.5|1324.5|1325.6|1324.6|1324.8|1323.8|157
1615377900000|2021-03-10 12:05:00|1325.7|1324.7|1325.4|1324.4|1325.8|1324.8|1325.3|1324.3|115
1615378200000|2021-03-10 12:10:00|1325.6|1324.6|1326.2|1325.2|1326.5|1325.5|1325.5|1324.5|160
1615378500000|2021-03-10 12:15:00|1326.4|1325.4|1327|1326|1327.5|1326.5|1326.4|1325.4|179
1615378800000|2021-03-10 12:20:00|1326.9|1325.9|1326.9|1325.9|1327.6|1326.6|1326.5|1325.5|320
1615379100000|2021-03-10 12:25:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.6|1325.6|65
1615379400000|2021-03-10 12:30:00|1326.7|1325.7|1326.6|1325.6|1326.8|1325.8|1326.5|1325.5|46
1615379700000|2021-03-10 12:35:00|1326.8|1325.8|1326.5|1325.5|1327|1326|1326.1|1325.1|726
1615380000000|2021-03-10 12:40:00|1326.4|1325.4|1326.2|1325.2|1326.9|1325.9|1325.8|1324.8|271
1615380300000|2021-03-10 12:45:00|1326.1|1325.1|1326.8|1325.8|1326.8|1325.8|1326|1325|138
1615380600000|2021-03-10 12:50:00|1326.7|1325.7|1325.9|1324.9|1326.7|1325.7|1325.7|1324.7|261
1615380900000|2021-03-10 12:55:00|1325.8|1324.8|1326.5|1325.5|1326.5|1325.5|1325.4|1324.4|1121
1615381200000|2021-03-10 13:00:00|1326.3|1325.3|1326.1|1325.1|1327.2|1326.2|1326|1325|275
1615381500000|2021-03-10 13:05:00|1326.5|1325.5|1326|1325|1326.5|1325.5|1325.1|1324.1|185
1615381800000|2021-03-10 13:10:00|1325.9|1324.9|1326|1325|1326|1325|1325.3|1324.3|200
1615382100000|2021-03-10 13:15:00|1325.8|1324.8|1325.2|1324.2|1326.2|1325.2|1325|1324|148
1615382400000|2021-03-10 13:20:00|1324.8|1323.8|1325.9|1324.9|1326|1325|1324.3|1323.3|363
1615382700000|2021-03-10 13:25:00|1325.8|1324.8|1325.7|1324.7|1326.3|1325.3|1325.5|1324.5|378
1615383000000|2021-03-10 13:30:00|1325.8|1324.8|1335.7|1334.7|1335.9|1334.9|1325.8|1324.8|3345
1615383300000|2021-03-10 13:35:00|1335.8|1334.8|1332.5|1331.5|1336.4|1335.4|1332.1|1331.1|2105
1615383600000|2021-03-10 13:40:00|1332.6|1331.6|1332.5|1331.5|1333|1332|1331.2|1330.2|746
1615383900000|2021-03-10 13:45:00|1332.7|1331.7|1333.4|1332.4|1334.3|1333.3|1332.5|1331.5|217
1615384200000|2021-03-10 13:50:00|1333.6|1332.6|1335|1334|1335.5|1334.5|1332.9|1331.9|182
1615384500000|2021-03-10 13:55:00|1334.8|1333.8|1336.2|1335.2|1336.6|1335.6|1334.1|1333.1|268
1615384800000|2021-03-10 14:00:00|1336.4|1335.4|1337.7|1336.7|1337.7|1336.7|1335.4|1334.4|393
1615385100000|2021-03-10 14:05:00|1337.9|1336.9|1339.3|1338.3|1339.8|1338.8|1337.5|1336.5|685
1615385400000|2021-03-10 14:10:00|1339.5|1338.5|1341.3|1340.3|1341.5|1340.5|1339.5|1338.5|1419
1615385700000|2021-03-10 14:15:00|1341.4|1340.4|1340.1|1339.1|1341.4|1340.4|1339.9|1338.9|442
1615386000000|2021-03-10 14:20:00|1340|1339|1339.6|1338.6|1340.3|1339.3|1339|1338|720
1615386300000|2021-03-10 14:25:00|1339.5|1338.5|1340.3|1339.3|1340.7|1339.7|1339.4|1338.4|586
1615386600000|2021-03-10 14:30:00|1340.1|1339.6|1337.5|1337|1340.1|1339.6|1336.6|1336.1|6406
1615386900000|2021-03-10 14:35:00|1337.3|1336.8|1335.3|1334.8|1337.8|1337.3|1335|1334.5|2297
1615387200000|2021-03-10 14:40:00|1335.2|1334.7|1335.2|1334.7|1335.8|1335.3|1333|1332.5|3223
1615387500000|2021-03-10 14:45:00|1335.1|1334.6|1334.6|1334.1|1336.3|1335.8|1333.9|1333.4|2624
1615387800000|2021-03-10 14:50:00|1334.5|1334|1337.2|1336.7|1337.4|1336.9|1334.4|1333.9|2603
1615388100000|2021-03-10 14:55:00|1337.1|1336.6|1333|1332.5|1337.5|1337|1332.5|1332|2937
1615388400000|2021-03-10 15:00:00|1333.2|1332.7|1332.7|1332.2|1333.5|1333|1331.3|1330.8|2635
1615388700000|2021-03-10 15:05:00|1332.8|1332.3|1332.3|1331.8|1334.7|1334.2|1332.2|1331.7|2106
1615389000000|2021-03-10 15:10:00|1332.2|1331.7|1330.4|1329.9|1333.4|1332.9|1330.3|1329.8|2447
1615389300000|2021-03-10 15:15:00|1330.3|1329.8|1330.3|1329.8|1331.6|1331.1|1329.6|1329.1|1776
1615389600000|2021-03-10 15:20:00|1330.2|1329.7|1326.9|1326.4|1330.8|1330.3|1326.8|1326.3|1728
1615389900000|2021-03-10 15:25:00|1327|1326.5|1324.2|1323.7|1327.2|1326.7|1324|1323.5|1729
1615390200000|2021-03-10 15:30:00|1324.1|1323.6|1327.2|1326.7|1327.2|1326.7|1324|1323.5|2422
1615390500000|2021-03-10 15:35:00|1327.1|1326.6|1323.3|1322.8|1327.2|1326.7|1323.1|1322.6|1480
1615390800000|2021-03-10 15:40:00|1323.4|1322.9|1326.4|1325.9|1326.7|1326.2|1322.7|1322.2|2844
1615391100000|2021-03-10 15:45:00|1326.3|1325.8|1326.7|1326.2|1327.2|1326.7|1325.7|1325.2|1756
1615391400000|2021-03-10 15:50:00|1326.6|1326.1|1325.4|1324.9|1326.7|1326.2|1323.6|1323.1|1364
1615391700000|2021-03-10 15:55:00|1325.3|1324.8|1325.3|1324.8|1326.4|1325.9|1324.2|1323.7|1887
1615392000000|2021-03-10 16:00:00|1325.6|1325.1|1325.5|1325|1326.7|1326.2|1324|1323.5|2530
1615392300000|2021-03-10 16:05:00|1324.9|1324.4|1323.8|1323.3|1326|1325.5|1323.8|1323.3|2713
1615392600000|2021-03-10 16:10:00|1323.9|1323.4|1326|1325.5|1326.6|1326.1|1323.5|1323|1918
1615392900000|2021-03-10 16:15:00|1326.1|1325.6|1324.4|1323.9|1326.5|1326|1323.8|1323.3|2077
1615393200000|2021-03-10 16:20:00|1324.5|1324|1324|1323.5|1325.1|1324.6|1323.5|1323|1151
1615393500000|2021-03-10 16:25:00|1324.1|1323.6|1324.5|1324|1325.7|1325.2|1324.1|1323.6|1661
1615393800000|2021-03-10 16:30:00|1324.7|1324.2|1325|1324.5|1325.9|1325.4|1324.1|1323.6|1284
1615394100000|2021-03-10 16:35:00|1324.9|1324.4|1325|1324.5|1325.1|1324.6|1323.5|1323|979
1615394400000|2021-03-10 16:40:00|1325.1|1324.6|1322.6|1322.1|1325.6|1325.1|1322|1321.5|1134
1615394700000|2021-03-10 16:45:00|1322.5|1322|1324.8|1324.3|1325.1|1324.6|1322.2|1321.7|781
1615395000000|2021-03-10 16:50:00|1324.9|1324.4|1327.6|1327.1|1327.6|1327.1|1324.9|1324.4|1000
1615395300000|2021-03-10 16:55:00|1327.7|1327.2|1327.1|1326.6|1328.4|1327.9|1326.7|1326.2|1581
1615395600000|2021-03-10 17:00:00|1327|1326.5|1327.1|1326.6|1327.8|1327.3|1326.3|1325.8|1021
1615395900000|2021-03-10 17:05:00|1326.9|1326.4|1325.9|1325.4|1327.3|1326.8|1325.9|1325.4|692
1615396200000|2021-03-10 17:10:00|1325.8|1325.3|1326.5|1326|1326.9|1326.4|1325.8|1325.3|1216
1615396500000|2021-03-10 17:15:00|1326.4|1325.9|1326.3|1325.8|1327.7|1327.2|1325.8|1325.3|672
1615396800000|2021-03-10 17:20:00|1326.2|1325.7|1326|1325.5|1326.4|1325.9|1325.5|1325|699
1615397100000|2021-03-10 17:25:00|1326.1|1325.6|1324.8|1324.3|1326.3|1325.8|1324.5|1324|1146
1615397400000|2021-03-10 17:30:00|1324.9|1324.4|1325.5|1325|1325.9|1325.4|1324.3|1323.8|672
1615397700000|2021-03-10 17:35:00|1325.7|1325.2|1324|1323.5|1325.8|1325.3|1323.7|1323.2|448
1615398000000|2021-03-10 17:40:00|1323.9|1323.4|1324.9|1324.4|1325.2|1324.7|1323.9|1323.4|719
1615398300000|2021-03-10 17:45:00|1325.1|1324.6|1326.1|1325.6|1327.3|1326.8|1325.1|1324.6|778
1615398600000|2021-03-10 17:50:00|1326.2|1325.7|1325.7|1325.2|1326.7|1326.2|1325.2|1324.7|856
1615398900000|2021-03-10 17:55:00|1325.6|1325.1|1326.3|1325.8|1326.7|1326.2|1324.9|1324.4|1400
1615399200000|2021-03-10 18:00:00|1326.4|1325.9|1325.5|1325|1326.5|1326|1321.1|1320.6|2616
1615399500000|2021-03-10 18:05:00|1325.3|1324.8|1328.4|1327.9|1328.4|1327.9|1323.4|1322.9|1381
1615399800000|2021-03-10 18:10:00|1328.5|1328|1327.8|1327.3|1329.4|1328.9|1326.9|1326.4|1790
1615400100000|2021-03-10 18:15:00|1327.9|1327.4|1326.1|1325.6|1328.1|1327.6|1324.6|1324.1|1172
1615400400000|2021-03-10 18:20:00|1325.7|1325.2|1326.5|1326|1327|1326.5|1325.7|1325.2|710
1615400700000|2021-03-10 18:25:00|1326.4|1325.9|1327.1|1326.6|1327.3|1326.8|1326.1|1325.6|932
1615401000000|2021-03-10 18:30:00|1327.2|1326.7|1325.5|1325|1327.6|1327.1|1324.8|1324.3|760
1615401300000|2021-03-10 18:35:00|1325.6|1325.1|1324.6|1324.1|1326.3|1325.8|1323.7|1323.2|682
1615401600000|2021-03-10 18:40:00|1324.7|1324.2|1324.4|1323.9|1326.2|1325.7|1324.2|1323.7|568
1615401900000|2021-03-10 18:45:00|1324.3|1323.8|1324.8|1324.3|1324.9|1324.4|1323|1322.5|578
1615402200000|2021-03-10 18:50:00|1324.9|1324.4|1325.1|1324.6|1325.6|1325.1|1323.8|1323.3|505
1615402500000|2021-03-10 18:55:00|1325|1324.5|1325.1|1324.6|1326.1|1325.6|1324.6|1324.1|353
1615402800000|2021-03-10 19:00:00|1324.9|1324.4|1325.5|1325|1325.7|1325.2|1323.9|1323.4|308
1615403100000|2021-03-10 19:05:00|1325.3|1324.8|1325|1324.5|1326.4|1325.9|1324.5|1324|515
1615403400000|2021-03-10 19:10:00|1325.2|1324.7|1327.1|1326.6|1327.1|1326.6|1324.9|1324.4|1087
1615403700000|2021-03-10 19:15:00|1327|1326.5|1327.6|1327.1|1328.1|1327.6|1326.8|1326.3|491
1615404000000|2021-03-10 19:20:00|1327.7|1327.2|1327.1|1326.6|1328|1327.5|1326.4|1325.9|340
1615404300000|2021-03-10 19:25:00|1327|1326.5|1328.3|1327.8|1328.3|1327.8|1326.8|1326.3|428
1615404600000|2021-03-10 19:30:00|1328.2|1327.7|1328|1327.5|1328.5|1328|1327.3|1326.8|1418
1615404900000|2021-03-10 19:35:00|1328.1|1327.6|1328.1|1327.6|1328.4|1327.9|1327.7|1327.2|957
1615405200000|2021-03-10 19:40:00|1328.2|1327.7|1327.8|1327.3|1328.3|1327.8|1327.7|1327.2|292
1615405500000|2021-03-10 19:45:00|1327.7|1327.2|1330.7|1330.2|1330.7|1330.2|1327.6|1327.1|647
1615405800000|2021-03-10 19:50:00|1330.8|1330.3|1329.4|1328.9|1330.8|1330.3|1329.4|1328.9|404
1615406100000|2021-03-10 19:55:00|1329.5|1329|1328.8|1328.3|1329.6|1329.1|1328.6|1328.1|564
1615406400000|2021-03-10 20:00:00|1329|1328.5|1327.9|1327.4|1329.8|1329.3|1327.7|1327.2|507
1615406700000|2021-03-10 20:05:00|1328.1|1327.6|1328.6|1328.1|1328.9|1328.4|1327.5|1327|244
1615407000000|2021-03-10 20:10:00|1328.5|1328|1327.3|1326.8|1328.7|1328.2|1327.2|1326.7|377
1615407300000|2021-03-10 20:15:00|1327.6|1327.1|1328.2|1327.7|1328.5|1328|1327.3|1326.8|736
1615407600000|2021-03-10 20:20:00|1328.3|1327.8|1328.2|1327.7|1328.6|1328.1|1327.9|1327.4|1151
1615407900000|2021-03-10 20:25:00|1328.1|1327.6|1327.8|1327.3|1328.8|1328.3|1327.6|1327.1|326
1615408200000|2021-03-10 20:30:00|1327.7|1327.2|1327.3|1326.8|1328|1327.5|1327.2|1326.7|456
1615408500000|2021-03-10 20:35:00|1327.4|1326.9|1327.4|1326.9|1327.9|1327.4|1327.3|1326.8|1442
1615408800000|2021-03-10 20:40:00|1327.3|1326.8|1327.1|1326.6|1328.3|1327.8|1327|1326.5|1984
1615409100000|2021-03-10 20:45:00|1327.2|1326.7|1328.8|1328.3|1328.8|1328.3|1326.9|1326.4|918
1615409400000|2021-03-10 20:50:00|1328.6|1328.1|1328.2|1327.7|1328.6|1328.1|1327.6|1327.1|1732
1615409700000|2021-03-10 20:55:00|1328.3|1327.8|1327.7|1327.2|1328.9|1328.4|1327.5|1327|7607
1615410000000|2021-03-10 21:00:00|1327.8|1326.8|1327.8|1326.8|1328.4|1327.4|1327.7|1326.7|869
1615410300000|2021-03-10 21:05:00|1327.6|1326.6|1328.4|1327.4|1328.4|1327.4|1327.6|1326.6|97
1615410600000|2021-03-10 21:10:00|1328.5|1327.5|1328.9|1327.9|1328.9|1327.9|1328.4|1327.4|58
1615410900000|2021-03-10 21:15:00|1329.3|1328.3|1329.2|1328.2|1329.4|1328.4|1329.2|1328.2|32
1615411200000|2021-03-10 21:20:00|1329.3|1328.3|1329.2|1328.2|1329.3|1328.3|1329.2|1328.2|29
1615411500000|2021-03-10 21:25:00|1330.2|1329.2|1328.6|1327.6|1330.3|1329.3|1328.2|1327.2|86
1615411800000|2021-03-10 21:30:00|1328.7|1327.7|1329|1328|1329|1328|1328.2|1327.2|23
1615412100000|2021-03-10 21:35:00|1329.1|1328.1|1329|1328|1329.3|1328.3|1328.8|1327.8|67
1615412400000|2021-03-10 21:40:00|1328.7|1327.7|1328.6|1327.6|1329.4|1328.4|1328.2|1327.2|35
1615413600000|2021-03-10 22:00:00|||||||||1
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1328.9|1326.9|1329.5|1327.5|1328.4|1326.4|0
1615417500000|2021-03-10 23:05:00|1329|1327|1328.8|1326.8|1329.1|1327.1|1328.6|1326.6|0
1615417800000|2021-03-10 23:10:00|1328.9|1326.9|1328.9|1326.9|1329.1|1327.1|1328.6|1326.6|0
1615418100000|2021-03-10 23:15:00|1328.8|1326.8|1328.6|1326.6|1329.1|1327.1|1328.5|1326.5|0
1615418400000|2021-03-10 23:20:00|1328.5|1326.5|1328.1|1326.1|1328.8|1326.8|1328|1326|0
1615418700000|2021-03-10 23:25:00|1328|1326|1328.1|1326.1|1328.3|1326.3|1328|1326|0
1615419000000|2021-03-10 23:30:00|1328.2|1326.2|1327.5|1325.5|1328.2|1326.2|1327.4|1325.4|0
1615419300000|2021-03-10 23:35:00|1327.6|1325.6|1327.7|1325.7|1327.9|1325.9|1327.4|1325.4|0
1615419600000|2021-03-10 23:40:00|1327.6|1325.6|1327.7|1325.7|1327.9|1325.9|1327.6|1325.6|0
1615419900000|2021-03-10 23:45:00|1327.8|1325.8|1327.4|1325.4|1327.8|1325.8|1327.4|1325.4|0
1615420200000|2021-03-10 23:50:00|1327.3|1325.3|1326.6|1324.6|1327.4|1325.4|1326.6|1324.6|0
1615420500000|2021-03-10 23:55:00|1326.7|1324.7|1326.6|1324.6|1326.9|1324.9|1326.6|1324.6|0
1615420800000|2021-03-11 00:00:00|1326.7|1324.7|1327|1325|1327.5|1325.5|1326.7|1324.7|0
1615421100000|2021-03-11 00:05:00|1327.1|1325.1|1327.3|1325.3|1327.3|1325.3|1326.6|1324.6|0
1615421400000|2021-03-11 00:10:00|1327.2|1325.2|1326.9|1324.9|1327.3|1325.3|1326.9|1324.9|0
1615421700000|2021-03-11 00:15:00|1326.8|1324.8|1326|1324|1326.9|1324.9|1325.8|1323.8|0
1615422000000|2021-03-11 00:20:00|1326.1|1324.1|1325.8|1323.8|1326.3|1324.3|1325.7|1323.7|0
1615422300000|2021-03-11 00:25:00|1325.7|1323.7|1325.9|1323.9|1326|1324|1325.6|1323.6|0
1615422600000|2021-03-11 00:30:00|1325.8|1323.8|1326|1324|1326|1324|1325.8|1323.8|0
1615422900000|2021-03-11 00:35:00|1326.1|1324.1|1326.4|1324.4|1326.6|1324.6|1325.9|1323.9|0
1615423200000|2021-03-11 00:40:00|1326.5|1324.5|1325.7|1323.7|1326.5|1324.5|1325.7|1323.7|0
1615423500000|2021-03-11 00:45:00|1325.8|1323.8|1326.1|1324.1|1326.2|1324.2|1325.7|1323.7|0
1615423800000|2021-03-11 00:50:00|1326|1324|1324.5|1322.5|1326|1324|1324.4|1322.4|0
1615424100000|2021-03-11 00:55:00|1324.4|1322.4|1325.3|1323.3|1325.4|1323.4|1324.4|1322.4|0
1615424400000|2021-03-11 01:00:00|1327.8|1326.8|1325.7|1324.7|1327.8|1326.8|1325.6|1324.6|63
1615424700000|2021-03-11 01:05:00|1325.5|1324.5|1329.3|1328.3|1329.3|1328.3|1325.5|1324.5|101
1615425000000|2021-03-11 01:10:00|1329.5|1328.5|1331.3|1330.3|1331.4|1330.4|1329.3|1328.3|63
1615425300000|2021-03-11 01:15:00|1331.6|1330.6|1332|1331|1332.2|1331.2|1330.2|1329.2|73
1615425600000|2021-03-11 01:20:00|1332.1|1331.1|1333.3|1332.3|1333.7|1332.7|1332.1|1331.1|32
1615425900000|2021-03-11 01:25:00|1334|1333|1335.1|1334.1|1335.1|1334.1|1334|1333|507
1615426200000|2021-03-11 01:30:00|1334.7|1333.7|1335.8|1334.8|1337|1336|1334.2|1333.2|172
1615426500000|2021-03-11 01:35:00|1336.6|1335.6|1338.7|1337.7|1339.4|1338.4|1336.6|1335.6|1036
1615426800000|2021-03-11 01:40:00|1339|1338|1339.4|1338.4|1340.3|1339.3|1338.9|1337.9|155
1615427100000|2021-03-11 01:45:00|1339.1|1338.1|1345.7|1344.7|1345.9|1344.9|1339.1|1338.1|167
1615427400000|2021-03-11 01:50:00|1346.1|1345.1|1346.6|1345.6|1346.8|1345.8|1345.9|1344.9|484
1615427700000|2021-03-11 01:55:00|1347.6|1346.6|1348.6|1347.6|1348.6|1347.6|1347.6|1346.6|118
1615428000000|2021-03-11 02:00:00|1348.9|1347.9|1349.6|1348.6|1349.8|1348.8|1348.8|1347.8|65
1615428300000|2021-03-11 02:05:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|5
1615428600000|2021-03-11 02:10:00|1350.7|1349.7|1349.7|1348.7|1350.7|1349.7|1349.6|1348.6|14
1615428900000|2021-03-11 02:15:00|1350.1|1349.1|1350.9|1349.9|1350.9|1349.9|1350|1349|727
1615429200000|2021-03-11 02:20:00|1351.2|1350.2|1351.3|1350.3|1352.5|1351.5|1351|1350|26
1615429500000|2021-03-11 02:25:00|1352.1|1351.1|1350.6|1349.6|1352.1|1351.1|1349.4|1348.4|15
1615429800000|2021-03-11 02:30:00|1351.2|1350.2|1352.5|1351.5|1352.5|1351.5|1351.2|1350.2|12
1615430100000|2021-03-11 02:35:00|1352.8|1351.8|1351.8|1350.8|1352.8|1351.8|1351.2|1350.2|20
1615430400000|2021-03-11 02:40:00|1352.5|1351.5|1352.7|1351.7|1352.7|1351.7|1352.5|1351.5|5
1615430700000|2021-03-11 02:45:00|1352.4|1351.4|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|57
1615431000000|2021-03-11 02:50:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1352|1351|14
1615431300000|2021-03-11 02:55:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1351.9|1350.9|16
1615431600000|2021-03-11 03:00:00|1352|1351|1352|1351|1352|1351|1352|1351|6
1615431900000|2021-03-11 03:05:00|1351.7|1350.7|1351.3|1350.3|1352.6|1351.6|1351.3|1350.3|37
1615432200000|2021-03-11 03:10:00|1350.9|1349.9|1351.1|1350.1|1351.1|1350.1|1349.8|1348.8|49
1615432500000|2021-03-11 03:15:00|1351.3|1350.3|1350.8|1349.8|1351.7|1350.7|1350.8|1349.8|14
1615432800000|2021-03-11 03:20:00|1351.1|1350.1|1351.1|1350.1|1351.3|1350.3|1350.8|1349.8|20
1615433100000|2021-03-11 03:25:00|1351|1350|1352.7|1351.7|1352.7|1351.7|1351|1350|27
1615433400000|2021-03-11 03:30:00|1352.6|1351.6|1351.8|1350.8|1352.6|1351.6|1351.7|1350.7|21
1615433700000|2021-03-11 03:35:00|1351.9|1350.9|1352|1351|1352.3|1351.3|1351.9|1350.9|12
1615434000000|2021-03-11 03:40:00|1351.1|1350.1|1351.7|1350.7|1351.7|1350.7|1351.1|1350.1|11
1615434300000|2021-03-11 03:45:00|1351.9|1350.9|1352.6|1351.6|1352.6|1351.6|1351.9|1350.9|8
1615434600000|2021-03-11 03:50:00|1352.5|1351.5|1352.9|1351.9|1352.9|1351.9|1352.5|1351.5|13
1615434900000|2021-03-11 03:55:00|1353.1|1352.1|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|76
1615435200000|2021-03-11 04:00:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.3|1352.3|10
1615435500000|2021-03-11 04:05:00|1353.1|1352.1|1353.2|1352.2|1353.3|1352.3|1352.7|1351.7|92
1615435800000|2021-03-11 04:10:00|1353|1352|1352.3|1351.3|1353|1352|1352.3|1351.3|46
1615436100000|2021-03-11 04:15:00|1352.2|1351.2|1352.4|1351.4|1352.7|1351.7|1352.1|1351.1|75
1615436400000|2021-03-11 04:20:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.1|1351.1|60
1615436700000|2021-03-11 04:25:00|1352.7|1351.7|1352.5|1351.5|1352.9|1351.9|1352.3|1351.3|42
1615437000000|2021-03-11 04:30:00|1352.3|1351.3|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|52
1615437300000|2021-03-11 04:35:00|1353|1352|1353.2|1352.2|1353.2|1352.2|1353|1352|43
1615437600000|2021-03-11 04:40:00|1353.3|1352.3|1353.7|1352.7|1353.8|1352.8|1353.2|1352.2|69
1615437900000|2021-03-11 04:45:00|1353.8|1352.8|1352.9|1351.9|1353.9|1352.9|1352.9|1351.9|102
1615438200000|2021-03-11 04:50:00|1352.6|1351.6|1352.2|1351.2|1352.8|1351.8|1352.2|1351.2|47
1615438500000|2021-03-11 04:55:00|1352.1|1351.1|1352.8|1351.8|1352.8|1351.8|1352.1|1351.1|48
1615438800000|2021-03-11 05:00:00|1352.9|1351.9|1352.7|1351.7|1352.9|1351.9|1351.7|1350.7|85
1615439100000|2021-03-11 05:05:00|1352.5|1351.5|1353.5|1352.5|1353.5|1352.5|1352.5|1351.5|33
1615439400000|2021-03-11 05:10:00|1353.3|1352.3|1353.3|1352.3|1353.4|1352.4|1352.8|1351.8|68
1615439700000|2021-03-11 05:15:00|1353|1352|1353.6|1352.6|1353.6|1352.6|1352.8|1351.8|62
1615440000000|2021-03-11 05:20:00|1353.2|1352.2|1353|1352|1353.5|1352.5|1353|1352|32
1615440300000|2021-03-11 05:25:00|1352.9|1351.9|1351.9|1350.9|1353.1|1352.1|1351.9|1350.9|61
1615440600000|2021-03-11 05:30:00|1352.3|1351.3|1352.8|1351.8|1353|1352|1352.1|1351.1|42
1615440900000|2021-03-11 05:35:00|1352.6|1351.6|1352|1351|1352.7|1351.7|1351.6|1350.6|128
1615441200000|2021-03-11 05:40:00|1351.6|1350.6|1351.6|1350.6|1352.1|1351.1|1351.3|1350.3|36
1615441500000|2021-03-11 05:45:00|1351.5|1350.5|1350.6|1349.6|1351.5|1350.5|1350.5|1349.5|65
1615441800000|2021-03-11 05:50:00|1350.8|1349.8|1350.5|1349.5|1351.5|1350.5|1350.3|1349.3|60
1615442100000|2021-03-11 05:55:00|1350.2|1349.2|1350|1349|1350.7|1349.7|1350|1349|88
1615442400000|2021-03-11 06:00:00|1350.2|1349.2|1348.9|1347.9|1350.2|1349.2|1348.5|1347.5|41
1615442700000|2021-03-11 06:05:00|1349|1348|1349.2|1348.2|1349.6|1348.6|1348.6|1347.6|1530
1615443000000|2021-03-11 06:10:00|1349.4|1348.4|1346.2|1345.2|1349.5|1348.5|1346.2|1345.2|38
1615443300000|2021-03-11 06:15:00|1346.4|1345.4|1347.1|1346.1|1347.2|1346.2|1345.9|1344.9|37
1615443600000|2021-03-11 06:20:00|1347.9|1346.9|1348.7|1347.7|1348.8|1347.8|1347.9|1346.9|17
1615443900000|2021-03-11 06:25:00|1349|1348|1350.1|1349.1|1350.6|1349.6|1349|1348|33
1615444200000|2021-03-11 06:30:00|1350.3|1349.3|1350.4|1349.4|1350.6|1349.6|1349.5|1348.5|33
1615444500000|2021-03-11 06:35:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.6|1349.6|216
1615444800000|2021-03-11 06:40:00|1351.3|1350.3|1351.4|1350.4|1351.7|1350.7|1351.2|1350.2|151
1615445100000|2021-03-11 06:45:00|1351.6|1350.6|1352.1|1351.1|1352.4|1351.4|1351.6|1350.6|103
1615445400000|2021-03-11 06:50:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.4|1350.4|141
1615445700000|2021-03-11 06:55:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1352|1351|133
1615446000000|2021-03-11 07:00:00|1352.5|1351.5|1352.5|1351.5|1352.6|1351.6|1351.2|1350.2|117
1615446300000|2021-03-11 07:05:00|1352.3|1351.3|1352.1|1351.1|1352.4|1351.4|1351.7|1350.7|192
1615446600000|2021-03-11 07:10:00|1352.4|1351.4|1353.8|1352.8|1354.2|1353.2|1352.4|1351.4|83
1615446900000|2021-03-11 07:15:00|1353.9|1352.9|1354|1353|1354.2|1353.2|1353.6|1352.6|230
1615447200000|2021-03-11 07:20:00|1354.1|1353.1|1354.4|1353.4|1354.7|1353.7|1353.8|1352.8|348
1615447500000|2021-03-11 07:25:00|1354.5|1353.5|1355.5|1354.5|1356.2|1355.2|1354.5|1353.5|101
1615447800000|2021-03-11 07:30:00|1355.4|1354.4|1355.5|1354.5|1356.2|1355.2|1355.1|1354.1|54
1615448100000|2021-03-11 07:35:00|1355.4|1354.4|1355.3|1354.3|1355.7|1354.7|1354.2|1353.2|71
1615448400000|2021-03-11 07:40:00|1355.4|1354.4|1355.8|1354.8|1355.8|1354.8|1355.2|1354.2|24
1615448700000|2021-03-11 07:45:00|1354.7|1353.7|1354.9|1353.9|1356|1355|1354.7|1353.7|99
1615449000000|2021-03-11 07:50:00|1355|1354|1355.9|1354.9|1355.9|1354.9|1355|1354|61
1615449300000|2021-03-11 07:55:00|1356|1355|1355.7|1354.7|1356.5|1355.5|1354.8|1353.8|187
1615449600000|2021-03-11 08:00:00|1355.8|1354.8|1355.9|1354.9|1356.1|1355.1|1354.8|1353.8|610
1615449900000|2021-03-11 08:05:00|1355.8|1354.8|1355.8|1354.8|1356.5|1355.5|1354.9|1353.9|1032
1615450200000|2021-03-11 08:10:00|1355.7|1354.7|1356.3|1355.3|1357.1|1356.1|1355.4|1354.4|958
1615450500000|2021-03-11 08:15:00|1356.2|1355.2|1357.6|1356.6|1358|1357|1356.2|1355.2|555
1615450800000|2021-03-11 08:20:00|1357.5|1356.5|1357.1|1356.1|1357.8|1356.8|1356.7|1355.7|447
1615451100000|2021-03-11 08:25:00|1356.9|1355.9|1357.9|1356.9|1358.8|1357.8|1356.9|1355.9|418
1615451400000|2021-03-11 08:30:00|1358|1357|1358.3|1357.3|1358.9|1357.9|1357.3|1356.3|357
1615451700000|2021-03-11 08:35:00|1358.4|1357.4|1358.5|1357.5|1358.9|1357.9|1357.3|1356.3|293
1615452000000|2021-03-11 08:40:00|1358.6|1357.6|1358.5|1357.5|1359.1|1358.1|1357.9|1356.9|362
1615452300000|2021-03-11 08:45:00|1358.7|1357.7|1359.3|1358.3|1359.3|1358.3|1358.4|1357.4|153
1615452600000|2021-03-11 08:50:00|1359.5|1358.5|1358.9|1357.9|1359.7|1358.7|1358.6|1357.6|166
1615452900000|2021-03-11 08:55:00|1358.7|1357.7|1359.4|1358.4|1359.4|1358.4|1358.3|1357.3|158
1615453200000|2021-03-11 09:00:00|1359.5|1358.5|1359.4|1358.4|1360.1|1359.1|1359.2|1358.2|180
1615453500000|2021-03-11 09:05:00|1359.5|1358.5|1360.2|1359.2|1360.2|1359.2|1359.1|1358.1|348
1615453800000|2021-03-11 09:10:00|1360.4|1359.4|1361.2|1360.2|1361.2|1360.2|1360.4|1359.4|912
1615454100000|2021-03-11 09:15:00|1361.3|1360.3|1361.9|1360.9|1362.2|1361.2|1360.5|1359.5|1196
1615454400000|2021-03-11 09:20:00|1361.8|1360.8|1361.3|1360.3|1361.8|1360.8|1360.8|1359.8|185
1615454700000|2021-03-11 09:25:00|1361.1|1360.1|1360.1|1359.1|1361.4|1360.4|1360.1|1359.1|1651
1615455000000|2021-03-11 09:30:00|1360.2|1359.2|1359.8|1358.8|1360.4|1359.4|1359.4|1358.4|1202
1615455300000|2021-03-11 09:35:00|1359.9|1358.9|1360.4|1359.4|1360.7|1359.7|1359.8|1358.8|5526
1615455600000|2021-03-11 09:40:00|1360.3|1359.3|1359.7|1358.7|1360.5|1359.5|1359.5|1358.5|193
1615455900000|2021-03-11 09:45:00|1359.8|1358.8|1359.6|1358.6|1360.3|1359.3|1359.5|1358.5|296
1615456200000|2021-03-11 09:50:00|1359.5|1358.5|1360.3|1359.3|1360.4|1359.4|1359.2|1358.2|650
1615456500000|2021-03-11 09:55:00|1360.4|1359.4|1360.9|1359.9|1360.9|1359.9|1359.8|1358.8|1335
1615456800000|2021-03-11 10:00:00|1360.7|1359.7|1360.5|1359.5|1360.9|1359.9|1360.2|1359.2|494
1615457100000|2021-03-11 10:05:00|1360.2|1359.2|1360.2|1359.2|1360.6|1359.6|1360.1|1359.1|169
1615457400000|2021-03-11 10:10:00|1360.1|1359.1|1359.1|1358.1|1360.2|1359.2|1359|1358|467
1615457700000|2021-03-11 10:15:00|1358.9|1357.9|1359.2|1358.2|1359.5|1358.5|1358.9|1357.9|1833
1615458000000|2021-03-11 10:20:00|1359.3|1358.3|1359.5|1358.5|1359.5|1358.5|1358.9|1357.9|259
1615458300000|2021-03-11 10:25:00|1359.6|1358.6|1359.9|1358.9|1360.1|1359.1|1359.1|1358.1|269
1615458600000|2021-03-11 10:30:00|1359.8|1358.8|1359.9|1358.9|1360.2|1359.2|1359.4|1358.4|545
1615458900000|2021-03-11 10:35:00|1359.7|1358.7|1360.6|1359.6|1360.6|1359.6|1359.6|1358.6|149
1615459200000|2021-03-11 10:40:00|1360.5|1359.5|1360.8|1359.8|1361.4|1360.4|1360.5|1359.5|175
1615459500000|2021-03-11 10:45:00|1360.7|1359.7|1360.6|1359.6|1360.8|1359.8|1360.2|1359.2|601
1615459800000|2021-03-11 10:50:00|1360.7|1359.7|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|149
1615460100000|2021-03-11 10:55:00|1361|1360|1360.8|1359.8|1361.2|1360.2|1360.4|1359.4|187
1615460400000|2021-03-11 11:00:00|1360.7|1359.7|1359.9|1358.9|1361|1360|1359.9|1358.9|159
1615460700000|2021-03-11 11:05:00|1359.7|1358.7|1359.8|1358.8|1360.5|1359.5|1359.7|1358.7|173
1615461000000|2021-03-11 11:10:00|1359.9|1358.9|1360.3|1359.3|1361.1|1360.1|1359.8|1358.8|336
1615461300000|2021-03-11 11:15:00|1360.2|1359.2|1360.3|1359.3|1360.3|1359.3|1359.6|1358.6|145
1615461600000|2021-03-11 11:20:00|1360.4|1359.4|1359.2|1358.2|1360.4|1359.4|1359.2|1358.2|168
1615461900000|2021-03-11 11:25:00|1359.1|1358.1|1358.7|1357.7|1359.6|1358.6|1358.4|1357.4|1841
1615462200000|2021-03-11 11:30:00|1358.6|1357.6|1359.1|1358.1|1359.4|1358.4|1358.3|1357.3|1309
1615462500000|2021-03-11 11:35:00|1359|1358|1359.3|1358.3|1359.3|1358.3|1358.4|1357.4|3732
1615462800000|2021-03-11 11:40:00|1359.4|1358.4|1359|1358|1359.6|1358.6|1358.6|1357.6|1243
1615463100000|2021-03-11 11:45:00|1359.1|1358.1|1360|1359|1360.1|1359.1|1358.8|1357.8|1126
1615463400000|2021-03-11 11:50:00|1359.9|1358.9|1360|1359|1360.4|1359.4|1359.7|1358.7|187
1615463700000|2021-03-11 11:55:00|1360.1|1359.1|1360.2|1359.2|1360.3|1359.3|1359.4|1358.4|387
1615464000000|2021-03-11 12:00:00|1360|1359|1359.2|1358.2|1360.4|1359.4|1359.1|1358.1|253
1615464300000|2021-03-11 12:05:00|1359.3|1358.3|1359|1358|1359.5|1358.5|1358.5|1357.5|411
1615464600000|2021-03-11 12:10:00|1358.9|1357.9|1359|1358|1359.4|1358.4|1358.9|1357.9|164
1615464900000|2021-03-11 12:15:00|1359.1|1358.1|1358.8|1357.8|1359.2|1358.2|1358.6|1357.6|189
1615465200000|2021-03-11 12:20:00|1358.9|1357.9|1359.2|1358.2|1359.6|1358.6|1358.9|1357.9|1684
1615465500000|2021-03-11 12:25:00|1359.3|1358.3|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|80
1615465800000|2021-03-11 12:30:00|1359.5|1358.5|1358.7|1357.7|1359.6|1358.6|1358.6|1357.6|97
1615466100000|2021-03-11 12:35:00|1358.6|1357.6|1358.5|1357.5|1358.9|1357.9|1358.3|1357.3|406
1615466400000|2021-03-11 12:40:00|1358.3|1357.3|1358.7|1357.7|1359|1358|1358.3|1357.3|222
1615466700000|2021-03-11 12:45:00|1358.9|1357.9|1362.1|1361.1|1362.1|1361.1|1358.9|1357.9|1057
1615467000000|2021-03-11 12:50:00|1362.2|1361.2|1361|1360|1362.4|1361.4|1361|1360|3914
1615467300000|2021-03-11 12:55:00|1361.1|1360.1|1362.3|1361.3|1362.6|1361.6|1361.1|1360.1|390
1615467600000|2021-03-11 13:00:00|1362.4|1361.4|1362.7|1361.7|1364.3|1363.3|1362.3|1361.3|584
1615467900000|2021-03-11 13:05:00|1362.6|1361.6|1362.4|1361.4|1362.9|1361.9|1361.9|1360.9|580
1615468200000|2021-03-11 13:10:00|1362.5|1361.5|1362.8|1361.8|1363.5|1362.5|1362.4|1361.4|306
1615468500000|2021-03-11 13:15:00|1362.7|1361.7|1363.4|1362.4|1363.7|1362.7|1362.6|1361.6|608
1615468800000|2021-03-11 13:20:00|1363.3|1362.3|1361.2|1360.2|1363.3|1362.3|1361.1|1360.1|5929
1615469100000|2021-03-11 13:25:00|1361.1|1360.1|1361.5|1360.5|1361.6|1360.6|1360.6|1359.6|738
1615469400000|2021-03-11 13:30:00|1361.7|1360.7|1360.5|1359.5|1361.7|1360.7|1359.9|1358.9|1549
1615469700000|2021-03-11 13:35:00|1360.7|1359.7|1359|1358|1361.4|1360.4|1358.8|1357.8|696
1615470000000|2021-03-11 13:40:00|1359.1|1358.1|1360.1|1359.1|1360.9|1359.9|1359.1|1358.1|369
1615470300000|2021-03-11 13:45:00|1360|1359|1359.4|1358.4|1360|1359|1358|1357|5645
1615470600000|2021-03-11 13:50:00|1359.3|1358.3|1359.6|1358.6|1360.2|1359.2|1358.7|1357.7|1013
1615470900000|2021-03-11 13:55:00|1359.5|1358.5|1360|1359|1360.3|1359.3|1359.2|1358.2|853
1615471200000|2021-03-11 14:00:00|1360.1|1359.1|1360.5|1359.5|1360.8|1359.8|1359.2|1358.2|425
1615471500000|2021-03-11 14:05:00|1360.6|1359.6|1360.1|1359.1|1360.9|1359.9|1359.4|1358.4|301
1615471800000|2021-03-11 14:10:00|1360.3|1359.3|1359.6|1358.6|1360.3|1359.3|1359.3|1358.3|168
1615472100000|2021-03-11 14:15:00|1359.5|1358.5|1360.4|1359.4|1360.6|1359.6|1359.5|1358.5|247
1615472400000|2021-03-11 14:20:00|1360.5|1359.5|1359.7|1358.7|1360.7|1359.7|1359.3|1358.3|417
1615472700000|2021-03-11 14:25:00|1359.6|1358.6|1358.4|1357.4|1359.8|1358.8|1358|1357|1137
1615473000000|2021-03-11 14:30:00|1358.2|1357.7|1358.8|1358.3|1359.8|1359.3|1357.2|1356.7|5526
1615473300000|2021-03-11 14:35:00|1358.7|1358.2|1357.2|1356.7|1359.2|1358.7|1356.3|1355.8|1991
1615473600000|2021-03-11 14:40:00|1357.3|1356.8|1354.7|1354.2|1358.3|1357.8|1354.5|1354|3683
1615473900000|2021-03-11 14:45:00|1354.8|1354.3|1355.2|1354.7|1356.3|1355.8|1354.1|1353.6|1801
1615474200000|2021-03-11 14:50:00|1355.3|1354.8|1355.8|1355.3|1356.6|1356.1|1354.8|1354.3|1612
1615474500000|2021-03-11 14:55:00|1356|1355.5|1356.8|1356.3|1356.8|1356.3|1355.2|1354.7|1711
1615474800000|2021-03-11 15:00:00|1356.9|1356.4|1359.5|1359|1360.1|1359.6|1356.9|1356.4|4442
1615475100000|2021-03-11 15:05:00|1359.6|1359.1|1356.8|1356.3|1359.7|1359.2|1356.1|1355.6|4333
1615475400000|2021-03-11 15:10:00|1356.9|1356.4|1356.1|1355.6|1358.3|1357.8|1355.9|1355.4|1220
1615475700000|2021-03-11 15:15:00|1356.2|1355.7|1354|1353.5|1357.1|1356.6|1352.7|1352.2|2195
1615476000000|2021-03-11 15:20:00|1353.9|1353.4|1356.1|1355.6|1356.3|1355.8|1353.5|1353|2322
1615476300000|2021-03-11 15:25:00|1356.2|1355.7|1357.3|1356.8|1358|1357.5|1356.1|1355.6|1157
1615476600000|2021-03-11 15:30:00|1357.2|1356.7|1360.3|1359.8|1360.3|1359.8|1357.2|1356.7|2709
1615476900000|2021-03-11 15:35:00|1360.4|1359.9|1360.1|1359.6|1360.9|1360.4|1359.6|1359.1|7729
1615477200000|2021-03-11 15:40:00|1360.2|1359.7|1361.2|1360.7|1361.3|1360.8|1360.2|1359.7|1328
1615477500000|2021-03-11 15:45:00|1361.1|1360.6|1362.7|1362.2|1362.7|1362.2|1360.5|1360|1480
1615477800000|2021-03-11 15:50:00|1362.8|1362.3|1363.4|1362.9|1363.9|1363.4|1362.7|1362.2|1737
1615478100000|2021-03-11 15:55:00|1363.5|1363|1365.1|1364.6|1365.4|1364.9|1362.9|1362.4|2094
1615478400000|2021-03-11 16:00:00|1364.9|1364.4|1364.9|1364.4|1365.7|1365.2|1364.7|1364.2|1806
1615478700000|2021-03-11 16:05:00|1364.8|1364.3|1364.7|1364.2|1365.3|1364.8|1364.3|1363.8|1983
1615479000000|2021-03-11 16:10:00|1364.8|1364.3|1365.7|1365.2|1365.8|1365.3|1364.8|1364.3|1360
1615479300000|2021-03-11 16:15:00|1365.8|1365.3|1365.3|1364.8|1365.8|1365.3|1364.6|1364.1|12608
1615479600000|2021-03-11 16:20:00|1365.2|1364.7|1365.7|1365.2|1366.1|1365.6|1364.8|1364.3|1152
1615479900000|2021-03-11 16:25:00|1365.8|1365.3|1365.4|1364.9|1366|1365.5|1365.3|1364.8|592
1615480200000|2021-03-11 16:30:00|1365.5|1365|1365.8|1365.3|1365.9|1365.4|1364.6|1364.1|4847
1615480500000|2021-03-11 16:35:00|1365.9|1365.4|1365.6|1365.1|1366.6|1366.1|1365.6|1365.1|1301
1615480800000|2021-03-11 16:40:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.7|1365.2|1726
1615481100000|2021-03-11 16:45:00|1366.9|1366.4|1367.6|1367.1|1367.6|1367.1|1366.5|1366|2006
1615481400000|2021-03-11 16:50:00|1367.7|1367.2|1367.6|1367.1|1368.8|1368.3|1367.2|1366.7|1749
1615481700000|2021-03-11 16:55:00|1367.5|1367|1365.9|1365.4|1367.5|1367|1365.9|1365.4|789
1615482000000|2021-03-11 17:00:00|1366|1365.5|1366|1365.5|1366.3|1365.8|1365|1364.5|821
1615482300000|2021-03-11 17:05:00|1366.1|1365.6|1367.3|1366.8|1367.5|1367|1366.1|1365.6|712
1615482600000|2021-03-11 17:10:00|1367.4|1366.9|1367.8|1367.3|1368|1367.5|1367.4|1366.9|687
1615482900000|2021-03-11 17:15:00|1367.9|1367.4|1367.6|1367.1|1368.1|1367.6|1367.2|1366.7|1970
1615483200000|2021-03-11 17:20:00|1367.5|1367|1367.9|1367.4|1368.1|1367.6|1367.2|1366.7|697
1615483500000|2021-03-11 17:25:00|1367.8|1367.3|1368|1367.5|1368|1367.5|1367.3|1366.8|561
1615483800000|2021-03-11 17:30:00|1368.1|1367.6|1367.1|1366.6|1368.3|1367.8|1366.6|1366.1|654
1615484100000|2021-03-11 17:35:00|1367.2|1366.7|1367.7|1367.2|1367.9|1367.4|1366.9|1366.4|785
1615484400000|2021-03-11 17:40:00|1367.6|1367.1|1366.6|1366.1|1367.7|1367.2|1366.5|1366|1640
1615484700000|2021-03-11 17:45:00|1366.7|1366.2|1368|1367.5|1368|1367.5|1366.3|1365.8|647
1615485000000|2021-03-11 17:50:00|1367.9|1367.4|1366.4|1365.9|1367.9|1367.4|1366.3|1365.8|769
1615485300000|2021-03-11 17:55:00|1366.5|1366|1367.8|1367.3|1368.3|1367.8|1366.4|1365.9|853
1615485600000|2021-03-11 18:00:00|1367.7|1367.2|1370.3|1369.8|1370.4|1369.9|1367.6|1367.1|1119
1615485900000|2021-03-11 18:05:00|1370.2|1369.7|1370|1369.5|1371.3|1370.8|1369.9|1369.4|783
1615486200000|2021-03-11 18:10:00|1369.9|1369.4|1369.4|1368.9|1370.8|1370.3|1369.4|1368.9|2472
1615486500000|2021-03-11 18:15:00|1369.3|1368.8|1369.4|1368.9|1370.5|1370|1369.3|1368.8|834
1615486800000|2021-03-11 18:20:00|1369.5|1369|1369.6|1369.1|1370.1|1369.6|1369.2|1368.7|503
1615487100000|2021-03-11 18:25:00|1369.5|1369|1369.5|1369|1369.8|1369.3|1368.7|1368.2|1744
1615487400000|2021-03-11 18:30:00|1369.7|1369.2|1368.4|1367.9|1370|1369.5|1368.2|1367.7|620
1615487700000|2021-03-11 18:35:00|1368.3|1367.8|1368.8|1368.3|1369.5|1369|1368.2|1367.7|481
1615488000000|2021-03-11 18:40:00|1368.9|1368.4|1368.1|1367.6|1369.2|1368.7|1367.8|1367.3|534
1615488300000|2021-03-11 18:45:00|1368.2|1367.7|1367.9|1367.4|1368.4|1367.9|1367.6|1367.1|522
1615488600000|2021-03-11 18:50:00|1368|1367.5|1368.3|1367.8|1368.7|1368.2|1367.6|1367.1|549
1615488900000|2021-03-11 18:55:00|1368.4|1367.9|1367.2|1366.7|1368.4|1367.9|1366.5|1366|1060
1615489200000|2021-03-11 19:00:00|1367.4|1366.9|1368.6|1368.1|1368.7|1368.2|1367.4|1366.9|830
1615489500000|2021-03-11 19:05:00|1368.7|1368.2|1368.2|1367.7|1369.1|1368.6|1367.7|1367.2|1955
1615489800000|2021-03-11 19:10:00|1368.1|1367.6|1367.9|1367.4|1368.7|1368.2|1367.7|1367.2|592
1615490100000|2021-03-11 19:15:00|1368|1367.5|1368.8|1368.3|1368.8|1368.3|1367.6|1367.1|680
1615490400000|2021-03-11 19:20:00|1368.9|1368.4|1369.2|1368.7|1369.4|1368.9|1368.7|1368.2|614
1615490700000|2021-03-11 19:25:00|1369.1|1368.6|1369|1368.5|1369.1|1368.6|1368.8|1368.3|598
1615491000000|2021-03-11 19:30:00|1368.9|1368.4|1369|1368.5|1369.3|1368.8|1368.7|1368.2|641
1615491300000|2021-03-11 19:35:00|1368.9|1368.4|1367.7|1367.2|1368.9|1368.4|1367|1366.5|1313
1615491600000|2021-03-11 19:40:00|1367.8|1367.3|1367.8|1367.3|1368.5|1368|1367.5|1367|939
1615491900000|2021-03-11 19:45:00|1367.9|1367.4|1367|1366.5|1368|1367.5|1366.9|1366.4|711
1615492200000|2021-03-11 19:50:00|1366.8|1366.3|1366.9|1366.4|1367.2|1366.7|1366.4|1365.9|836
1615492500000|2021-03-11 19:55:00|1367|1366.5|1366.9|1366.4|1367|1366.5|1366.5|1366|680
1615492800000|2021-03-11 20:00:00|1366.8|1366.3|1366.6|1366.1|1366.8|1366.3|1366|1365.5|758
1615493100000|2021-03-11 20:05:00|1366.5|1366|1366.4|1365.9|1367|1366.5|1365.7|1365.2|868
1615493400000|2021-03-11 20:10:00|1366.3|1365.8|1366.3|1365.8|1366.4|1365.9|1365.9|1365.4|814
1615493700000|2021-03-11 20:15:00|1366.4|1365.9|1367.5|1367|1367.7|1367.2|1366.4|1365.9|434
1615494000000|2021-03-11 20:20:00|1367.4|1366.9|1368.7|1368.2|1368.7|1368.2|1367.3|1366.8|510
1615494300000|2021-03-11 20:25:00|1368.6|1368.1|1369.9|1369.4|1370.1|1369.6|1368.1|1367.6|1365
1615494600000|2021-03-11 20:30:00|1369.8|1369.3|1368.9|1368.4|1369.8|1369.3|1368.4|1367.9|1112
1615494900000|2021-03-11 20:35:00|1368.7|1368.2|1369.5|1369|1369.5|1369|1368.4|1367.9|865
1615495200000|2021-03-11 20:40:00|1369.4|1368.9|1369.1|1368.6|1369.5|1369|1368.8|1368.3|591
1615495500000|2021-03-11 20:45:00|1369.2|1368.7|1369.2|1368.7|1369.7|1369.2|1369.1|1368.6|2116
1615495800000|2021-03-11 20:50:00|1369.4|1368.9|1369.8|1369.3|1370.2|1369.7|1368.7|1368.2|7486
1615496100000|2021-03-11 20:55:00|1369.7|1369.2|1370.8|1370.3|1371.1|1370.6|1368.6|1368.1|14418
1615496400000|2021-03-11 21:00:00|1370.7|1370.2|1369.8|1368.8|1371.3|1370.3|1369.1|1368.1|1108
1615496700000|2021-03-11 21:05:00|1369.9|1368.9|1370.8|1369.8|1370.9|1369.9|1369.9|1368.9|69
1615497000000|2021-03-11 21:10:00|1370.5|1369.5|1369.7|1368.7|1370.5|1369.5|1369.7|1368.7|95
1615497300000|2021-03-11 21:15:00|1369.6|1368.6|1369.9|1368.9|1369.9|1368.9|1369.6|1368.6|2421
1615497900000|2021-03-11 21:25:00|1371.8|1370.8|1370.9|1369.9|1371.8|1370.8|1370.9|1369.9|36
1615498200000|2021-03-11 21:30:00|1371.1|1370.1|1370.4|1369.4|1371.1|1370.1|1370.4|1369.4|11
1615498800000|2021-03-11 21:40:00|1370.3|1369.3|1370.3|1369.3|1370.3|1369.3|1370.3|1369.3|5
1615499100000|2021-03-11 21:45:00|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1
1615499700000|2021-03-11 21:55:00|1371.2|1370.2|1371.2|1370.2|1371.2|1370.2|1371.2|1370.2|33
1615500600000|2021-03-11 22:10:00|||||||||9
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1372.3|1370.3|1372.5|1370.5|1371.4|1369.4|0
1615503900000|2021-03-11 23:05:00|1372.4|1370.4|1372.4|1370.4|1372.4|1370.4|1372.2|1370.2|0
1615504200000|2021-03-11 23:10:00|1372.3|1370.3|1373.5|1371.5|1373.5|1371.5|1372.3|1370.3|0
1615504500000|2021-03-11 23:15:00|1373.6|1371.6|1373.4|1371.4|1373.7|1371.7|1373.4|1371.4|0
1615504800000|2021-03-11 23:20:00|1373.5|1371.5|1373.8|1371.8|1373.9|1371.9|1373.4|1371.4|0
1615505100000|2021-03-11 23:25:00|1373.9|1371.9|1374.1|1372.1|1374.1|1372.1|1373.8|1371.8|0
1615505400000|2021-03-11 23:30:00|1374|1372|1374.8|1372.8|1374.8|1372.8|1374|1372|0
1615505700000|2021-03-11 23:35:00|1374.7|1372.7|1374.6|1372.6|1374.8|1372.8|1374.5|1372.5|0
1615506000000|2021-03-11 23:40:00|1374.7|1372.7|1374.4|1372.4|1374.8|1372.8|1374.4|1372.4|0
1615506300000|2021-03-11 23:45:00|1374.5|1372.5|1374.2|1372.2|1374.6|1372.6|1374.2|1372.2|0
1615506600000|2021-03-11 23:50:00|1374.1|1372.1|1374|1372|1374.3|1372.3|1373.7|1371.7|0
1615506900000|2021-03-11 23:55:00|1373.9|1371.9|1373.3|1371.3|1374.2|1372.2|1373.3|1371.3|0
1615507200000|2021-03-12 00:00:00|1373.4|1371.4|1374.5|1372.5|1374.5|1372.5|1373.1|1371.1|0
1615507500000|2021-03-12 00:05:00|1374.6|1372.6|1375.1|1373.1|1375.3|1373.3|1374.4|1372.4|0
1615507800000|2021-03-12 00:10:00|1375|1373|1374.7|1372.7|1375.2|1373.2|1374.4|1372.4|0
1615508100000|2021-03-12 00:15:00|1374.6|1372.6|1375|1373|1375.6|1373.6|1374.6|1372.6|0
1615508400000|2021-03-12 00:20:00|1374.9|1372.9|1374.2|1372.2|1375.1|1373.1|1374.2|1372.2|0
1615508700000|2021-03-12 00:25:00|1374.1|1372.1|1374.6|1372.6|1374.9|1372.9|1373.9|1371.9|0
1615509000000|2021-03-12 00:30:00|1374.5|1372.5|1374.3|1372.3|1374.5|1372.5|1374.1|1372.1|0
1615509300000|2021-03-12 00:35:00|1374.4|1372.4|1375|1373|1375.2|1373.2|1374.3|1372.3|0
1615509600000|2021-03-12 00:40:00|1375.1|1373.1|1375.6|1373.6|1375.6|1373.6|1375.1|1373.1|0
1615509900000|2021-03-12 00:45:00|1375.7|1373.7|1375.4|1373.4|1375.7|1373.7|1374.9|1372.9|0
1615510200000|2021-03-12 00:50:00|1375.3|1373.3|1375.2|1373.2|1375.4|1373.4|1374.9|1372.9|0
1615510500000|2021-03-12 00:55:00|1375.1|1373.1|1374.7|1372.7|1375.2|1373.2|1374.7|1372.7|0
1615510800000|2021-03-12 01:00:00|1374.6|1372.6|1373.6|1372.6|1375|1373.9|1372.9|1371.9|57
1615511100000|2021-03-12 01:05:00|1373.5|1372.5|1375.8|1374.8|1376|1375|1373.5|1372.5|78
1615511400000|2021-03-12 01:10:00|1375.9|1374.9|1373.9|1372.9|1376.3|1375.3|1373.9|1372.9|680
1615511700000|2021-03-12 01:15:00|1373.5|1372.5|1372.6|1371.6|1374.9|1373.9|1372.6|1371.6|63
1615512000000|2021-03-12 01:20:00|1373.2|1372.2|1372.3|1371.3|1373.7|1372.7|1372.1|1371.1|49
1615512300000|2021-03-12 01:25:00|1372.6|1371.6|1373.3|1372.3|1373.5|1372.5|1372|1371|61
1615512600000|2021-03-12 01:30:00|1373.4|1372.4|1373.4|1372.4|1374|1373|1372.1|1371.1|61
1615512900000|2021-03-12 01:35:00|1373.8|1372.8|1372.6|1371.6|1374.4|1373.4|1372.6|1371.6|75
1615513200000|2021-03-12 01:40:00|1371.7|1370.7|1371.3|1370.3|1372|1371|1371.3|1370.3|95
1615513500000|2021-03-12 01:45:00|1371.2|1370.2|1371|1370|1371.2|1370.2|1369.8|1368.8|38
1615513800000|2021-03-12 01:50:00|1371.3|1370.3|1369|1368|1371.3|1370.3|1369|1368|62
1615514100000|2021-03-12 01:55:00|1368.6|1367.6|1367.7|1366.7|1369|1368|1367.7|1366.7|117
1615514400000|2021-03-12 02:00:00|1367.1|1366.1|1365.6|1364.6|1367.5|1366.5|1365.6|1364.6|41
1615514700000|2021-03-12 02:05:00|1365.5|1364.5|1364.8|1363.8|1365.9|1364.9|1364|1363|43
1615515000000|2021-03-12 02:10:00|1364.4|1363.4|1366.5|1365.5|1366.5|1365.5|1364.1|1363.1|9
1615515300000|2021-03-12 02:15:00|1367.3|1366.3|1367.6|1366.6|1367.6|1366.6|1367.3|1366.3|21
1615515600000|2021-03-12 02:20:00|1366.8|1365.8|1364.6|1363.6|1366.8|1365.8|1364.2|1363.2|6
1615515900000|2021-03-12 02:25:00|1363|1362|1360.8|1359.8|1363.1|1362.1|1360.8|1359.8|47
1615516200000|2021-03-12 02:30:00|1360.5|1359.5|1361.5|1360.5|1361.5|1360.5|1360.1|1359.1|37
1615516500000|2021-03-12 02:35:00|1361.6|1360.6|1361.6|1360.6|1362.9|1361.9|1361.6|1360.6|11
1615516800000|2021-03-12 02:40:00|1361.9|1360.9|1360.7|1359.7|1362.4|1361.4|1360.7|1359.7|9
1615517100000|2021-03-12 02:45:00|1360.2|1359.2|1360.2|1359.2|1360.3|1359.3|1359.5|1358.5|14
1615517400000|2021-03-12 02:50:00|1359.8|1358.8|1359.3|1358.3|1359.8|1358.8|1358.5|1357.5|19
1615517700000|2021-03-12 02:55:00|1359.2|1358.2|1361.8|1360.8|1361.8|1360.8|1359.2|1358.2|70
1615518000000|2021-03-12 03:00:00|1361.2|1360.2|1361.5|1360.5|1362.4|1361.4|1361.2|1360.2|18
1615518300000|2021-03-12 03:05:00|1361.7|1360.7|1361.4|1360.4|1361.9|1360.9|1361.2|1360.2|12
1615518600000|2021-03-12 03:10:00|1361.1|1360.1|1361.7|1360.7|1361.7|1360.7|1361.1|1360.1|2
1615518900000|2021-03-12 03:15:00|1362.2|1361.2|1361.4|1360.4|1362.2|1361.2|1361.4|1360.4|11
1615519200000|2021-03-12 03:20:00|1361.8|1360.8|1364.6|1363.6|1364.6|1363.6|1361.8|1360.8|22
1615519500000|2021-03-12 03:25:00|1364.5|1363.5|1365|1364|1365.5|1364.5|1364.5|1363.5|13
1615519800000|2021-03-12 03:30:00|1365.4|1364.4|1363.7|1362.7|1365.4|1364.4|1363.7|1362.7|6
1615520100000|2021-03-12 03:35:00|1363.8|1362.8|1364.5|1363.5|1364.6|1363.6|1363.8|1362.8|11
1615520400000|2021-03-12 03:40:00|1364.8|1363.8|1365.3|1364.3|1365.3|1364.3|1364.7|1363.7|9
1615520700000|2021-03-12 03:45:00|1365|1364|1365.3|1364.3|1365.4|1364.4|1364.9|1363.9|48
1615521000000|2021-03-12 03:50:00|1365.5|1364.5|1365.7|1364.7|1365.7|1364.7|1365.4|1364.4|8
1615521300000|2021-03-12 03:55:00|1365.6|1364.6|1365.3|1364.3|1365.6|1364.6|1365.2|1364.2|10
1615521600000|2021-03-12 04:00:00|1365.7|1364.7|1365.8|1364.8|1366.1|1365.1|1365.6|1364.6|39
1615522200000|2021-03-12 04:10:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|5
1615522500000|2021-03-12 04:15:00|1365.5|1364.5|1365.1|1364.1|1365.5|1364.5|1365.1|1364.1|5
1615522800000|2021-03-12 04:20:00|1365|1364|1364.7|1363.7|1365|1364|1364.7|1363.7|8
1615523100000|2021-03-12 04:25:00|1365.1|1364.1|1365.5|1364.5|1365.5|1364.5|1365.1|1364.1|12
1615523400000|2021-03-12 04:30:00|||||||||2
1615524300000|2021-03-12 04:45:00|1365.9|1364.9|1365.6|1364.6|1365.9|1364.9|1365.6|1364.6|5
1615524600000|2021-03-12 04:50:00|1365.9|1364.9|1366.1|1365.1|1366.1|1365.1|1365.9|1364.9|20
1615524900000|2021-03-12 04:55:00|1366.3|1365.3|1366.3|1365.3|1366.3|1365.3|1366.3|1365.3|2
1615525200000|2021-03-12 05:00:00|1366.7|1365.7|1368.2|1367.2|1368.5|1367.5|1366.7|1365.7|51
1615525500000|2021-03-12 05:05:00|1368.3|1367.3|1366|1365|1368.3|1367.3|1366|1365|35
1615525800000|2021-03-12 05:10:00|1365.9|1364.9|1365.5|1364.5|1365.9|1364.9|1364.9|1363.9|32
1615526100000|2021-03-12 05:15:00|1365.4|1364.4|1365.9|1364.9|1365.9|1364.9|1365.2|1364.2|457
1615526400000|2021-03-12 05:20:00|1365.7|1364.7|1365.6|1364.6|1365.7|1364.7|1364.9|1363.9|25
1615526700000|2021-03-12 05:25:00|1365.8|1364.8|1364.7|1363.7|1365.9|1364.9|1364.7|1363.7|113
1615527000000|2021-03-12 05:30:00|1365.2|1364.2|1364|1363|1365.2|1364.2|1363.7|1362.7|19
1615527300000|2021-03-12 05:35:00|1364.1|1363.1|1364|1363|1364.2|1363.2|1363.9|1362.9|14
1615527600000|2021-03-12 05:40:00|1364.2|1363.2|1363.5|1362.5|1364.2|1363.2|1363.3|1362.3|9
1615527900000|2021-03-12 05:45:00|1363.9|1362.9|1364.1|1363.1|1364.2|1363.2|1363.5|1362.5|19
1615528200000|2021-03-12 05:50:00|1364.3|1363.3|1363.7|1362.7|1364.5|1363.5|1363.7|1362.7|7
1615528500000|2021-03-12 05:55:00|1363.2|1362.2|1363.8|1362.8|1363.8|1362.8|1363.2|1362.2|5
1615528800000|2021-03-12 06:00:00|1364.3|1363.3|1364.2|1363.2|1364.6|1363.6|1364.2|1363.2|15
1615529100000|2021-03-12 06:05:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|4
1615529400000|2021-03-12 06:10:00|1364.6|1363.6|1362.2|1361.2|1364.6|1363.6|1362.2|1361.2|78
1615529700000|2021-03-12 06:15:00|1362.4|1361.4|1360.3|1359.3|1362.4|1361.4|1360.3|1359.3|118
1615530000000|2021-03-12 06:20:00|1360|1359|1359.3|1358.3|1360|1359|1358.8|1357.8|86
1615530300000|2021-03-12 06:25:00|1359.1|1358.1|1359|1358|1359.2|1358.2|1359|1358|14
1615530600000|2021-03-12 06:30:00|1358.8|1357.8|1359.8|1358.8|1359.8|1358.8|1357.8|1356.8|1222
1615530900000|2021-03-12 06:35:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.2|1357.2|2124
1615531200000|2021-03-12 06:40:00|1358.9|1357.9|1359.1|1358.1|1359.2|1358.2|1358.7|1357.7|604
1615531500000|2021-03-12 06:45:00|1359|1358|1359.1|1358.1|1359.5|1358.5|1358.9|1357.9|489
1615531800000|2021-03-12 06:50:00|1359|1358|1359.1|1358.1|1359.5|1358.5|1358.7|1357.7|90
1615532100000|2021-03-12 06:55:00|1359|1358|1359.5|1358.5|1359.6|1358.6|1358.9|1357.9|46
1615532400000|2021-03-12 07:00:00|1359.4|1358.4|1358.5|1357.5|1359.4|1358.4|1357.9|1356.9|301
1615532700000|2021-03-12 07:05:00|1358.4|1357.4|1356.4|1355.4|1358.6|1357.6|1356.4|1355.4|144
1615533000000|2021-03-12 07:10:00|1356.5|1355.5|1354|1353|1356.5|1355.5|1354|1353|141
1615533300000|2021-03-12 07:15:00|1354.1|1353.1|1353.1|1352.1|1354.3|1353.3|1352.9|1351.9|114
1615533600000|2021-03-12 07:20:00|1353|1352|1352|1351|1353|1352|1351.8|1350.8|173
1615533900000|2021-03-12 07:25:00|1351.9|1350.9|1348.7|1347.7|1351.9|1350.9|1348.7|1347.7|170
1615534200000|2021-03-12 07:30:00|1348.8|1347.8|1349.5|1348.5|1350|1349|1348.7|1347.7|114
1615534500000|2021-03-12 07:35:00|1349.6|1348.6|1347|1346|1350.3|1349.3|1346.8|1345.8|252
1615534800000|2021-03-12 07:40:00|1347.1|1346.1|1347|1346|1348.8|1347.8|1346.9|1345.9|340
1615535100000|2021-03-12 07:45:00|1346.9|1345.9|1347.1|1346.1|1348.8|1347.8|1345.7|1344.7|759
1615535400000|2021-03-12 07:50:00|1347.2|1346.2|1348.2|1347.2|1348.7|1347.7|1345.8|1344.8|423
1615535700000|2021-03-12 07:55:00|1348.3|1347.3|1347.4|1346.4|1348.7|1347.7|1347.2|1346.2|670
1615536000000|2021-03-12 08:00:00|1347.2|1346.2|1344.8|1343.8|1348.4|1347.4|1344.8|1343.8|1075
1615536300000|2021-03-12 08:05:00|1344.9|1343.9|1345.3|1344.3|1345.6|1344.6|1343.4|1342.4|777
1615536600000|2021-03-12 08:10:00|1345.4|1344.4|1343.8|1342.8|1345.4|1344.4|1342.6|1341.6|594
1615536900000|2021-03-12 08:15:00|1343.9|1342.9|1344.1|1343.1|1345|1344|1343.2|1342.2|643
1615537200000|2021-03-12 08:20:00|1344.2|1343.2|1345.2|1344.2|1345.8|1344.8|1344.2|1343.2|1175
1615537500000|2021-03-12 08:25:00|1345.1|1344.1|1345.7|1344.7|1346|1345|1344.3|1343.3|348
1615537800000|2021-03-12 08:30:00|1345.8|1344.8|1343.2|1342.2|1345.8|1344.8|1343.2|1342.2|472
1615538100000|2021-03-12 08:35:00|1343.3|1342.3|1341.8|1340.8|1344.2|1343.2|1341.8|1340.8|461
1615538400000|2021-03-12 08:40:00|1341.9|1340.9|1342.2|1341.2|1342.4|1341.4|1341.1|1340.1|475
1615538700000|2021-03-12 08:45:00|1342.1|1341.1|1340.4|1339.4|1343|1342|1340.4|1339.4|548
1615539000000|2021-03-12 08:50:00|1340.7|1339.7|1340.9|1339.9|1341.1|1340.1|1340|1339|597
1615539300000|2021-03-12 08:55:00|1341|1340|1340.4|1339.4|1341.5|1340.5|1340|1339|527
1615539600000|2021-03-12 09:00:00|1340|1339|1340.5|1339.5|1341.1|1340.1|1339.2|1338.2|415
1615539900000|2021-03-12 09:05:00|1340.2|1339.2|1341.6|1340.6|1341.7|1340.7|1340.2|1339.2|201
1615540200000|2021-03-12 09:10:00|1341.5|1340.5|1340.5|1339.5|1341.7|1340.7|1340.5|1339.5|351
1615540500000|2021-03-12 09:15:00|1340.6|1339.6|1339.7|1338.7|1340.9|1339.9|1338.8|1337.8|666
1615540800000|2021-03-12 09:20:00|1339.6|1338.6|1338.1|1337.1|1339.9|1338.9|1337.8|1336.8|433
1615541100000|2021-03-12 09:25:00|1338.2|1337.2|1339|1338|1339.4|1338.4|1338.2|1337.2|159
1615541400000|2021-03-12 09:30:00|1339.1|1338.1|1340.2|1339.2|1340.5|1339.5|1339|1338|169
1615541700000|2021-03-12 09:35:00|1340.1|1339.1|1340|1339|1340.4|1339.4|1339.8|1338.8|74
1615542000000|2021-03-12 09:40:00|1340.2|1339.2|1339.5|1338.5|1340.2|1339.2|1338.9|1337.9|339
1615542300000|2021-03-12 09:45:00|1339.3|1338.3|1339.2|1338.2|1340.1|1339.1|1339.2|1338.2|94
1615542600000|2021-03-12 09:50:00|1339.4|1338.4|1338.7|1337.7|1339.4|1338.4|1338|1337|282
1615542900000|2021-03-12 09:55:00|1338.4|1337.4|1338.9|1337.9|1339.2|1338.2|1338.1|1337.1|110
1615543200000|2021-03-12 10:00:00|1339.1|1338.1|1337.8|1336.8|1339.2|1338.2|1337.7|1336.7|262
1615543500000|2021-03-12 10:05:00|1337.6|1336.6|1338.2|1337.2|1338.4|1337.4|1337.1|1336.1|457
1615543800000|2021-03-12 10:10:00|1338|1337|1337.4|1336.4|1338.3|1337.3|1336.8|1335.8|541
1615544100000|2021-03-12 10:15:00|1337.5|1336.5|1336.8|1335.8|1337.5|1336.5|1336.8|1335.8|353
1615544400000|2021-03-12 10:20:00|1336.7|1335.7|1337.5|1336.5|1337.7|1336.7|1336.6|1335.6|559
1615544700000|2021-03-12 10:25:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.3|1336.3|618
1615545000000|2021-03-12 10:30:00|1338.6|1337.6|1340.3|1339.3|1340.3|1339.3|1338.5|1337.5|208
1615545300000|2021-03-12 10:35:00|1340.2|1339.2|1340.6|1339.6|1340.9|1339.9|1340.1|1339.1|338
1615545600000|2021-03-12 10:40:00|1340.3|1339.3|1341.2|1340.2|1341.2|1340.2|1340.1|1339.1|350
1615545900000|2021-03-12 10:45:00|1341.1|1340.1|1341.1|1340.1|1341.5|1340.5|1340.9|1339.9|280
1615546200000|2021-03-12 10:50:00|1341.2|1340.2|1340.1|1339.1|1341.4|1340.4|1339.8|1338.8|1250
1615546500000|2021-03-12 10:55:00|1340.2|1339.2|1340.1|1339.1|1340.9|1339.9|1340.1|1339.1|241
1615546800000|2021-03-12 11:00:00|1340.3|1339.3|1339.5|1338.5|1340.3|1339.3|1338.7|1337.7|1707
1615547100000|2021-03-12 11:05:00|1339.4|1338.4|1339.9|1338.9|1340|1339|1338.7|1337.7|514
1615547400000|2021-03-12 11:10:00|1339.7|1338.7|1340.1|1339.1|1340.5|1339.5|1339.5|1338.5|133
1615547700000|2021-03-12 11:15:00|1340.3|1339.3|1339.9|1338.9|1340.4|1339.4|1339.3|1338.3|370
1615548000000|2021-03-12 11:20:00|1340|1339|1339.1|1338.1|1340|1339|1339|1338|109
1615548300000|2021-03-12 11:25:00|1339|1338|1338.6|1337.6|1339.5|1338.5|1338.4|1337.4|194
1615548600000|2021-03-12 11:30:00|1338.5|1337.5|1339.4|1338.4|1339.5|1338.5|1338.4|1337.4|261
1615548900000|2021-03-12 11:35:00|1339.3|1338.3|1340.2|1339.2|1340.2|1339.2|1339|1338|182
1615549200000|2021-03-12 11:40:00|1340.5|1339.5|1339.3|1338.3|1340.5|1339.5|1338.9|1337.9|156
1615549500000|2021-03-12 11:45:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1338.3|1337.3|108
1615549800000|2021-03-12 11:50:00|1338.9|1337.9|1339.5|1338.5|1339.5|1338.5|1338.4|1337.4|228
1615550100000|2021-03-12 11:55:00|1339.4|1338.4|1338.6|1337.6|1339.5|1338.5|1338.1|1337.1|2592
1615550400000|2021-03-12 12:00:00|1338.8|1337.8|1341|1340|1341|1340|1338.6|1337.6|527
1615550700000|2021-03-12 12:05:00|1341.1|1340.1|1342.3|1341.3|1342.4|1341.4|1341|1340|362
1615551000000|2021-03-12 12:10:00|1342.2|1341.2|1342|1341|1342.2|1341.2|1341.6|1340.6|268
1615551300000|2021-03-12 12:15:00|1342.1|1341.1|1342.3|1341.3|1343|1342|1342.1|1341.1|345
1615551600000|2021-03-12 12:20:00|1342.4|1341.4|1342.1|1341.1|1342.7|1341.7|1342|1341|285
1615551900000|2021-03-12 12:25:00|1342.3|1341.3|1342.3|1341.3|1342.5|1341.5|1342.1|1341.1|1301
1615552200000|2021-03-12 12:30:00|1342.1|1341.1|1342.2|1341.2|1342.5|1341.5|1342.1|1341.1|115
1615552500000|2021-03-12 12:35:00|1342.3|1341.3|1342.2|1341.2|1342.4|1341.4|1341.6|1340.6|266
1615552800000|2021-03-12 12:40:00|1342|1341|1343|1342|1343.1|1342.1|1342|1341|340
1615553100000|2021-03-12 12:45:00|1342.9|1341.9|1344.5|1343.5|1344.8|1343.8|1342.9|1341.9|1556
1615553400000|2021-03-12 12:50:00|1344.7|1343.7|1344.9|1343.9|1345.1|1344.1|1344.4|1343.4|1497
1615553700000|2021-03-12 12:55:00|1345|1344|1345.8|1344.8|1345.8|1344.8|1344.9|1343.9|250
1615554000000|2021-03-12 13:00:00|1345.9|1344.9|1346.4|1345.4|1346.5|1345.5|1345.3|1344.3|3188
1615554300000|2021-03-12 13:05:00|1346.6|1345.6|1344.3|1343.3|1346.6|1345.6|1344.3|1343.3|2372
1615554600000|2021-03-12 13:10:00|1344.4|1343.4|1344.3|1343.3|1344.5|1343.5|1343.9|1342.9|3373
1615554900000|2021-03-12 13:15:00|1344.4|1343.4|1345|1344|1345.2|1344.2|1344.1|1343.1|130
1615555200000|2021-03-12 13:20:00|1344.9|1343.9|1344.9|1343.9|1346.2|1345.2|1344.8|1343.8|818
1615555500000|2021-03-12 13:25:00|1344.7|1343.7|1345.1|1344.1|1345.6|1344.6|1344.5|1343.5|85
1615555800000|2021-03-12 13:30:00|1345|1344|1345.3|1344.3|1346.2|1345.2|1345|1344|219
1615556100000|2021-03-12 13:35:00|1345.4|1344.4|1345.9|1344.9|1345.9|1344.9|1344.8|1343.8|328
1615556400000|2021-03-12 13:40:00|1346|1345|1344.6|1343.6|1346.2|1345.2|1344.6|1343.6|5107
1615556700000|2021-03-12 13:45:00|1344.7|1343.7|1343.5|1342.5|1345|1344|1343.4|1342.4|2022
1615557000000|2021-03-12 13:50:00|1343.3|1342.3|1343.7|1342.7|1343.7|1342.7|1342|1341|944
1615557300000|2021-03-12 13:55:00|1343.8|1342.8|1342.5|1341.5|1344.1|1343.1|1342.5|1341.5|411
1615557600000|2021-03-12 14:00:00|1342.3|1341.3|1341.8|1340.8|1343.4|1342.4|1341.5|1340.5|1258
1615557900000|2021-03-12 14:05:00|1341.9|1340.9|1342.8|1341.8|1343.1|1342.1|1341.8|1340.8|369
1615558200000|2021-03-12 14:10:00|1342.9|1341.9|1340.8|1339.8|1342.9|1341.9|1340.6|1339.6|1466
1615558500000|2021-03-12 14:15:00|1340.9|1339.9|1340.7|1339.7|1341.4|1340.4|1340.5|1339.5|1088
1615558800000|2021-03-12 14:20:00|1340.9|1339.9|1341.5|1340.5|1341.7|1340.7|1340.6|1339.6|7295
1615559100000|2021-03-12 14:25:00|1341.6|1340.6|1341.9|1340.9|1342|1341|1341.1|1340.1|708
1615559400000|2021-03-12 14:30:00|1341.6|1341.1|1341.1|1340.6|1342.2|1341.7|1339.4|1338.9|6993
1615559700000|2021-03-12 14:35:00|1341|1340.5|1338.4|1337.9|1341.4|1340.9|1337.8|1337.3|10102
1615560000000|2021-03-12 14:40:00|1338.2|1337.7|1341.7|1341.2|1341.8|1341.3|1337.7|1337.2|2523
1615560300000|2021-03-12 14:45:00|1341.6|1341.1|1342.3|1341.8|1342.5|1342|1340.3|1339.8|4475
1615560600000|2021-03-12 14:50:00|1342.2|1341.7|1343.7|1343.2|1344.1|1343.6|1342.2|1341.7|4638
1615560900000|2021-03-12 14:55:00|1343.6|1343.1|1344.6|1344.1|1344.6|1344.1|1343|1342.5|1113
1615561200000|2021-03-12 15:00:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1342|1341.5|1823
1615561500000|2021-03-12 15:05:00|1344|1343.5|1343.2|1342.7|1344.6|1344.1|1343|1342.5|2986
1615561800000|2021-03-12 15:10:00|1343.1|1342.6|1341.2|1340.7|1343.3|1342.8|1341.1|1340.6|1875
1615562100000|2021-03-12 15:15:00|1341.1|1340.6|1340|1339.5|1342.1|1341.6|1339.9|1339.4|1104
1615562400000|2021-03-12 15:20:00|1339.8|1339.3|1338.2|1337.7|1340.5|1340|1337.9|1337.4|1860
1615562700000|2021-03-12 15:25:00|1338.1|1337.6|1336.2|1335.7|1338.2|1337.7|1335.2|1334.7|2439
1615563000000|2021-03-12 15:30:00|1336.1|1335.6|1338.3|1337.8|1339.3|1338.8|1335.1|1334.6|4726
1615563300000|2021-03-12 15:35:00|1338.5|1338|1338.4|1337.9|1338.7|1338.2|1337.3|1336.8|2115
1615563600000|2021-03-12 15:40:00|1338.5|1338|1339.6|1339.1|1339.9|1339.4|1338.4|1337.9|9400
1615563900000|2021-03-12 15:45:00|1339.5|1339|1340.3|1339.8|1340.7|1340.2|1338.7|1338.2|6744
1615564200000|2021-03-12 15:50:00|1340.2|1339.7|1338.5|1338|1340.4|1339.9|1337.3|1336.8|2219
1615564500000|2021-03-12 15:55:00|1338.4|1337.9|1339.1|1338.6|1339.7|1339.2|1338.2|1337.7|6043
1615564800000|2021-03-12 16:00:00|1338.9|1338.4|1338.2|1337.7|1340|1339.5|1337.5|1337|2334
1615565100000|2021-03-12 16:05:00|1338|1337.5|1340.1|1339.6|1340.3|1339.8|1338|1337.5|4672
1615565400000|2021-03-12 16:10:00|1340.2|1339.7|1339.5|1339|1340.8|1340.3|1339.5|1339|5933
1615565700000|2021-03-12 16:15:00|1339.6|1339.1|1339.5|1339|1340.5|1340|1339.4|1338.9|1976
1615566000000|2021-03-12 16:20:00|1339.6|1339.1|1340.5|1340|1340.8|1340.3|1339.5|1339|939
1615566300000|2021-03-12 16:25:00|1340.7|1340.2|1341.4|1340.9|1341.7|1341.2|1340.6|1340.1|1681
1615566600000|2021-03-12 16:30:00|1341.5|1341|1341.5|1341|1342.3|1341.8|1341.4|1340.9|2676
1615566900000|2021-03-12 16:35:00|1341.6|1341.1|1341.9|1341.4|1342.9|1342.4|1340.4|1339.9|2744
1615567200000|2021-03-12 16:40:00|1342.1|1341.6|1343.1|1342.6|1343.7|1343.2|1341.5|1341|1760
1615567500000|2021-03-12 16:45:00|1343.2|1342.7|1343.4|1342.9|1344.2|1343.7|1343.1|1342.6|4089
1615567800000|2021-03-12 16:50:00|1343.3|1342.8|1344.2|1343.7|1345.2|1344.7|1343.1|1342.6|2176
1615568100000|2021-03-12 16:55:00|1344.3|1343.8|1342.9|1342.4|1344.4|1343.9|1342.8|1342.3|1060
1615568400000|2021-03-12 17:00:00|1343.1|1342.6|1341.9|1341.4|1343.5|1343|1341.7|1341.2|1468
1615568700000|2021-03-12 17:05:00|1341.8|1341.3|1342.4|1341.9|1342.9|1342.4|1341.8|1341.3|843
1615569000000|2021-03-12 17:10:00|1342.5|1342|1342.9|1342.4|1342.9|1342.4|1342.1|1341.6|720
1615569300000|2021-03-12 17:15:00|1342.8|1342.3|1342.9|1342.4|1343.4|1342.9|1342.7|1342.2|939
1615569600000|2021-03-12 17:20:00|1343|1342.5|1342.5|1342|1343.2|1342.7|1342.5|1342|872
1615569900000|2021-03-12 17:25:00|1342.6|1342.1|1343|1342.5|1343|1342.5|1342.3|1341.8|935
1615570200000|2021-03-12 17:30:00|1342.9|1342.4|1344.4|1343.9|1344.4|1343.9|1342.9|1342.4|853
1615570500000|2021-03-12 17:35:00|1344.3|1343.8|1343.9|1343.4|1344.6|1344.1|1343.6|1343.1|708
1615570800000|2021-03-12 17:40:00|1344|1343.5|1342.4|1341.9|1344.2|1343.7|1342|1341.5|1242
1615571100000|2021-03-12 17:45:00|1342.5|1342|1342.4|1341.9|1343.1|1342.6|1342.3|1341.8|3660
1615571400000|2021-03-12 17:50:00|1342.3|1341.8|1341.3|1340.8|1342.4|1341.9|1341|1340.5|7691
1615571700000|2021-03-12 17:55:00|1341.2|1340.7|1340.4|1339.9|1341.4|1340.9|1340.4|1339.9|999
1615572000000|2021-03-12 18:00:00|1340.5|1340|1340.1|1339.6|1340.6|1340.1|1339.6|1339.1|653
1615572300000|2021-03-12 18:05:00|1340.2|1339.7|1340.6|1340.1|1341|1340.5|1340.1|1339.6|761
1615572600000|2021-03-12 18:10:00|1340.5|1340|1340.7|1340.2|1341.3|1340.8|1340.1|1339.6|728
1615572900000|2021-03-12 18:15:00|1340.8|1340.3|1340.3|1339.8|1340.9|1340.4|1340|1339.5|1514
1615573200000|2021-03-12 18:20:00|1340.4|1339.9|1340.3|1339.8|1341.1|1340.6|1340.2|1339.7|1048
1615573500000|2021-03-12 18:25:00|1340.2|1339.7|1341|1340.5|1341|1340.5|1340.2|1339.7|2039
1615573800000|2021-03-12 18:30:00|1341.1|1340.6|1341|1340.5|1341.3|1340.8|1340.7|1340.2|1583
1615574100000|2021-03-12 18:35:00|1340.9|1340.4|1340.9|1340.4|1341|1340.5|1340.3|1339.8|1118
1615574400000|2021-03-12 18:40:00|1340.8|1340.3|1341.1|1340.6|1341.1|1340.6|1340.5|1340|1497
1615574700000|2021-03-12 18:45:00|1341|1340.5|1340|1339.5|1341|1340.5|1339.7|1339.2|961
1615575000000|2021-03-12 18:50:00|1340.1|1339.6|1341|1340.5|1341.5|1341|1340.1|1339.6|921
1615575300000|2021-03-12 18:55:00|1340.9|1340.4|1340.9|1340.4|1341.2|1340.7|1340.8|1340.3|1224
1615575600000|2021-03-12 19:00:00|1341|1340.5|1340.8|1340.3|1341.8|1341.3|1340.7|1340.2|779
1615575900000|2021-03-12 19:05:00|1340.9|1340.4|1341.3|1340.8|1341.5|1341|1340.8|1340.3|1240
1615576200000|2021-03-12 19:10:00|1341.2|1340.7|1341.4|1340.9|1341.6|1341.1|1341.1|1340.6|673
1615576500000|2021-03-12 19:15:00|1341.3|1340.8|1341.4|1340.9|1341.5|1341|1341|1340.5|1022
1615576800000|2021-03-12 19:20:00|1341.3|1340.8|1341.3|1340.8|1341.5|1341|1340.8|1340.3|4876
1615577100000|2021-03-12 19:25:00|1341.2|1340.7|1341.7|1341.2|1341.8|1341.3|1341|1340.5|1688
1615577400000|2021-03-12 19:30:00|1341.8|1341.3|1342|1341.5|1342.1|1341.6|1341.5|1341|687
1615577700000|2021-03-12 19:35:00|1342.1|1341.6|1342.2|1341.7|1342.4|1341.9|1341.9|1341.4|3308
1615578000000|2021-03-12 19:40:00|1342.3|1341.8|1343.2|1342.7|1343.2|1342.7|1342.2|1341.7|1066
1615578300000|2021-03-12 19:45:00|1343.1|1342.6|1342.6|1342.1|1343.2|1342.7|1342.4|1341.9|913
1615578600000|2021-03-12 19:50:00|1342.7|1342.2|1342.8|1342.3|1343.5|1343|1342.3|1341.8|1557
1615578900000|2021-03-12 19:55:00|1342.7|1342.2|1342.2|1341.7|1342.7|1342.2|1342.2|1341.7|1309
1615579200000|2021-03-12 20:00:00|1342.3|1341.8|1341.3|1340.8|1342.4|1341.9|1341.3|1340.8|903
1615579500000|2021-03-12 20:05:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.2|1340.7|2352
1615579800000|2021-03-12 20:10:00|1341.4|1340.9|1341.2|1340.7|1341.5|1341|1340.8|1340.3|1165
1615580100000|2021-03-12 20:15:00|1341.3|1340.8|1341.9|1341.4|1342|1341.5|1341.3|1340.8|2503
1615580400000|2021-03-12 20:20:00|1341.8|1341.3|1342.4|1341.9|1342.4|1341.9|1341.7|1341.2|2072
1615580700000|2021-03-12 20:25:00|1342.5|1342|1341.9|1341.4|1342.5|1342|1341.9|1341.4|621
1615581000000|2021-03-12 20:30:00|1342.1|1341.6|1342.6|1342.1|1342.6|1342.1|1341.9|1341.4|904
1615581300000|2021-03-12 20:35:00|1342.5|1342|1344.1|1343.6|1344.2|1343.7|1342.5|1342|875
1615581600000|2021-03-12 20:40:00|1344|1343.5|1344|1343.5|1344.6|1344.1|1344|1343.5|1094
1615581900000|2021-03-12 20:45:00|1344.1|1343.6|1344|1343.5|1344.3|1343.8|1343.6|1343.1|1333
1615582200000|2021-03-12 20:50:00|1343.9|1343.4|1343.1|1342.6|1344|1343.5|1343.1|1342.6|1698
1615582500000|2021-03-12 20:55:00|1343.2|1342.7|1344.8|1344.3|1345.1|1344.6|1343.2|1342.7|13631
1615759200000|2021-03-14 22:00:00|1347|1345|1349.6|1348.6|1349.6|1348.6|1346.9|1344.9|0
1615759500000|2021-03-14 22:05:00|1348.8|1347.8|1346.3|1345.3|1348.8|1347.8|1346.3|1345.3|25
1615760700000|2021-03-14 22:25:00|||||||||4
1615763100000|2021-03-14 23:05:00|1350.5|1349.5|1351.7|1350.7|1351.7|1350.7|1350.5|1349.5|11
1615765500000|2021-03-14 23:45:00|1347.4|1346.4|1347.5|1346.5|1347.5|1346.5|1347.4|1346.4|30
1615766100000|2021-03-14 23:55:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|6
1615766400000|2021-03-15 00:00:00|1346.7|1345.7|1346.7|1345.7|1346.7|1345.7|1346.7|1345.7|3
1615766700000|2021-03-15 00:05:00|1346.3|1345.3|1346.1|1345.1|1346.3|1345.3|1346.1|1345.1|10
1615767300000|2021-03-15 00:15:00|1346.7|1345.7|1346.5|1345.5|1346.7|1345.7|1346.5|1345.5|2
1615767900000|2021-03-15 00:25:00|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|6
1615768200000|2021-03-15 00:30:00|1347.2|1346.2|1349.4|1348.4|1349.4|1348.4|1347.2|1346.2|13
1615768500000|2021-03-15 00:35:00|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|4
1615769100000|2021-03-15 00:45:00|1347.9|1346.9|1347.7|1346.7|1347.9|1346.9|1347.6|1346.6|19
1615769400000|2021-03-15 00:50:00|1347|1346|1347.1|1346.1|1347.1|1346.1|1346.7|1345.7|8
1615769700000|2021-03-15 00:55:00|||||||||29
1615770000000|2021-03-15 01:00:00|1347.8|1346.8|1348.8|1347.8|1348.8|1347.8|1347.8|1346.8|10
1615770300000|2021-03-15 01:05:00|1350.6|1349.6|1351|1350|1351|1350|1349.8|1348.8|46
1615770600000|2021-03-15 01:10:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1352|1351|11
1615770900000|2021-03-15 01:15:00|1352.5|1351.5|1355.2|1354.2|1355.2|1354.2|1352.5|1351.5|70
1615771200000|2021-03-15 01:20:00|1354.7|1353.7|1352.7|1351.7|1354.7|1353.7|1352.7|1351.7|54
1615771500000|2021-03-15 01:25:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|2
1615771800000|2021-03-15 01:30:00|1352.2|1351.2|1349.2|1348.2|1352.2|1351.2|1347.8|1346.8|23
1615772100000|2021-03-15 01:35:00|1347.4|1346.4|1346.4|1345.4|1347.4|1346.4|1346.4|1345.4|7
1615772400000|2021-03-15 01:40:00|1345.6|1344.6|1345.8|1344.8|1345.8|1344.8|1344.8|1343.8|14
1615772700000|2021-03-15 01:45:00|1349.8|1348.8|1348.3|1347.3|1349.8|1348.8|1347.3|1346.3|11
1615773000000|2021-03-15 01:50:00|1350.1|1349.1|1349.8|1348.8|1350.1|1349.1|1348.6|1347.6|4
1615773300000|2021-03-15 01:55:00|1350|1349|1351.6|1350.6|1351.6|1350.6|1349.4|1348.4|12
1615773600000|2021-03-15 02:00:00|1352.7|1351.7|1353.9|1352.9|1354|1353|1351.7|1350.7|13
1615773900000|2021-03-15 02:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.3|1353.3|14
1615774200000|2021-03-15 02:10:00|1354.4|1353.4|1353.6|1352.6|1354.4|1353.4|1353.4|1352.4|7
1615774500000|2021-03-15 02:15:00|1354.2|1353.2|1351.2|1350.2|1354.2|1353.2|1351.2|1350.2|5
1615774800000|2021-03-15 02:20:00|1350.1|1349.1|1351.6|1350.6|1351.8|1350.8|1350.1|1349.1|14
1615775100000|2021-03-15 02:25:00|1351.3|1350.3|1350.1|1349.1|1351.3|1350.3|1349.5|1348.5|16
1615775400000|2021-03-15 02:30:00|1349.9|1348.9|1349.9|1348.9|1350.1|1349.1|1349.6|1348.6|10
1615775700000|2021-03-15 02:35:00|1350.2|1349.2|1347.6|1346.6|1350.2|1349.2|1347.6|1346.6|68
1615776300000|2021-03-15 02:45:00|1346.5|1345.5|1346|1345|1346.6|1345.6|1346|1345|25
1615776600000|2021-03-15 02:50:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1615776900000|2021-03-15 02:55:00|1344.5|1343.5|1344.1|1343.1|1344.5|1343.5|1344.1|1343.1|11
1615777500000|2021-03-15 03:05:00|1347|1346|1345.1|1344.1|1347|1346|1345.1|1344.1|2
1615777800000|2021-03-15 03:10:00|1343.8|1342.8|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|5
1615778100000|2021-03-15 03:15:00|1343.6|1342.6|1343|1342|1343.6|1342.6|1343|1342|3
1615778400000|2021-03-15 03:20:00|1342.8|1341.8|1342.7|1341.7|1342.8|1341.8|1341.6|1340.6|14
1615778700000|2021-03-15 03:25:00|1343.1|1342.1|1343.4|1342.4|1343.4|1342.4|1343.1|1342.1|96
1615779300000|2021-03-15 03:35:00|1342.1|1341.1|1343.4|1342.4|1343.4|1342.4|1342|1341|4
1615779600000|2021-03-15 03:40:00|1343.9|1342.9|1344|1343|1344.6|1343.6|1343.9|1342.9|15
1615779900000|2021-03-15 03:45:00|1343.3|1342.3|1343.6|1342.6|1343.8|1342.8|1343.3|1342.3|10
1615780200000|2021-03-15 03:50:00|1342.7|1341.7|1342.2|1341.2|1342.7|1341.7|1342.2|1341.2|175
1615780800000|2021-03-15 04:00:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.8|1340.8|7
1615781100000|2021-03-15 04:05:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1615781700000|2021-03-15 04:15:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1
1615782000000|2021-03-15 04:20:00|1340.5|1339.5|1341.6|1340.6|1341.6|1340.6|1340.5|1339.5|2
1615782300000|2021-03-15 04:25:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1615782900000|2021-03-15 04:35:00|1340.6|1339.6|1340.8|1339.8|1340.8|1339.8|1340.6|1339.6|65
1615783200000|2021-03-15 04:40:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1615783500000|2021-03-15 04:45:00|1342.3|1341.3|1342.7|1341.7|1342.7|1341.7|1342.3|1341.3|4
1615783800000|2021-03-15 04:50:00|1342.8|1341.8|1343.3|1342.3|1343.7|1342.7|1342.8|1341.8|65
1615784100000|2021-03-15 04:55:00|1343.6|1342.6|1343.6|1342.6|1344.1|1343.1|1343.3|1342.3|188
1615784400000|2021-03-15 05:00:00|1344.2|1343.2|1342.5|1341.5|1345.1|1344.1|1342.5|1341.5|71
1615784700000|2021-03-15 05:05:00|1342.2|1341.2|1341|1340|1342.2|1341.2|1340.5|1339.5|77
1615785000000|2021-03-15 05:10:00|1340.7|1339.7|1340.6|1339.6|1341.7|1340.7|1339.9|1338.9|41
1615785300000|2021-03-15 05:15:00|1340.5|1339.5|1340.3|1339.3|1340.8|1339.8|1339.1|1338.1|72
1615785600000|2021-03-15 05:20:00|1340.2|1339.2|1340.3|1339.3|1340.6|1339.6|1339|1338|65
1615785900000|2021-03-15 05:25:00|1339.9|1338.9|1338.6|1337.6|1340.2|1339.2|1338.6|1337.6|45
1615786200000|2021-03-15 05:30:00|1338.5|1337.5|1336.5|1335.5|1338.5|1337.5|1336.5|1335.5|35
1615786500000|2021-03-15 05:35:00|1336.3|1335.3|1336.3|1335.3|1336.3|1335.3|1335.2|1334.2|29
1615786800000|2021-03-15 05:40:00|1337.1|1336.1|1337|1336|1337.1|1336.1|1336.1|1335.1|16
1615787100000|2021-03-15 05:45:00|1336.8|1335.8|1335.9|1334.9|1337.7|1336.7|1335.9|1334.9|27
1615787400000|2021-03-15 05:50:00|1335.8|1334.8|1336.5|1335.5|1336.6|1335.6|1335.5|1334.5|27
1615787700000|2021-03-15 05:55:00|1336.7|1335.7|1335.4|1334.4|1336.7|1335.7|1335.4|1334.4|102
1615788000000|2021-03-15 06:00:00|1335.6|1334.6|1335.3|1334.3|1336.6|1335.6|1335.1|1334.1|54
1615788300000|2021-03-15 06:05:00|1334.8|1333.8|1334.9|1333.9|1335.8|1334.8|1334.8|1333.8|30
1615788600000|2021-03-15 06:10:00|1334.5|1333.5|1334|1333|1335.3|1334.3|1334|1333|68
1615788900000|2021-03-15 06:15:00|1333.9|1332.9|1332.5|1331.5|1334.2|1333.2|1332.5|1331.5|34
1615789200000|2021-03-15 06:20:00|1332.4|1331.4|1332.2|1331.2|1332.7|1331.7|1332.1|1331.1|561
1615789500000|2021-03-15 06:25:00|1332.4|1331.4|1334.1|1333.1|1335.4|1334.4|1332.1|1331.1|67
1615789800000|2021-03-15 06:30:00|1334.2|1333.2|1337.3|1336.3|1337.3|1336.3|1333.8|1332.8|162
1615790100000|2021-03-15 06:35:00|1337.7|1336.7|1338.2|1337.2|1339.5|1338.5|1337.7|1336.7|2082
1615790400000|2021-03-15 06:40:00|1337.9|1336.9|1337.2|1336.2|1337.9|1336.9|1337.2|1336.2|11
1615790700000|2021-03-15 06:45:00|1337.3|1336.3|1336.9|1335.9|1337.9|1336.9|1336.9|1335.9|49
1615791000000|2021-03-15 06:50:00|1337.2|1336.2|1338.4|1337.4|1338.9|1337.9|1337.2|1336.2|5956
1615791300000|2021-03-15 06:55:00|1339.1|1338.1|1338|1337|1339.1|1338.1|1337.7|1336.7|27
1615791600000|2021-03-15 07:00:00|1337.8|1336.8|1336.5|1335.5|1337.8|1336.8|1335.7|1334.7|45
1615791900000|2021-03-15 07:05:00|1335.8|1334.8|1334.5|1333.5|1335.9|1334.9|1334|1333|156
1615792200000|2021-03-15 07:10:00|1334.4|1333.4|1334.3|1333.3|1334.4|1333.4|1333.1|1332.1|76
1615792500000|2021-03-15 07:15:00|1334.2|1333.2|1335.2|1334.2|1335.2|1334.2|1333.8|1332.8|87
1615792800000|2021-03-15 07:20:00|1335.4|1334.4|1334.9|1333.9|1335.7|1334.7|1334.6|1333.6|67
1615793100000|2021-03-15 07:25:00|1335|1334|1335.4|1334.4|1335.6|1334.6|1334.8|1333.8|35
1615793400000|2021-03-15 07:30:00|1335.1|1334.1|1337.3|1336.3|1337.3|1336.3|1335.1|1334.1|148
1615793700000|2021-03-15 07:35:00|1337.5|1336.5|1336.4|1335.4|1337.7|1336.7|1336.2|1335.2|246
1615794000000|2021-03-15 07:40:00|1336.2|1335.2|1337.4|1336.4|1337.6|1336.6|1336.2|1335.2|205
1615794300000|2021-03-15 07:45:00|1337.5|1336.5|1337.4|1336.4|1338.1|1337.1|1337.3|1336.3|233
1615794600000|2021-03-15 07:50:00|1337.3|1336.3|1339|1338|1339.3|1338.3|1337|1336|592
1615794900000|2021-03-15 07:55:00|1338.8|1337.8|1338.1|1337.1|1339.7|1338.7|1337.4|1336.4|773
1615795200000|2021-03-15 08:00:00|1338.2|1337.2|1338.5|1337.5|1338.5|1337.5|1337.5|1336.5|257
1615795500000|2021-03-15 08:05:00|1338.8|1337.8|1340.8|1339.8|1341|1340|1338.8|1337.8|663
1615795800000|2021-03-15 08:10:00|1340.6|1339.6|1342|1341|1342.1|1341.1|1340.4|1339.4|1297
1615796100000|2021-03-15 08:15:00|1342.1|1341.1|1341.4|1340.4|1342.3|1341.3|1341.2|1340.2|818
1615796400000|2021-03-15 08:20:00|1341.3|1340.3|1341.9|1340.9|1342.1|1341.1|1341|1340|873
1615796700000|2021-03-15 08:25:00|1342|1341|1342.9|1341.9|1343.1|1342.1|1341.6|1340.6|1577
1615797000000|2021-03-15 08:30:00|1342.8|1341.8|1342.8|1341.8|1343.9|1342.9|1342.7|1341.7|1454
1615797300000|2021-03-15 08:35:00|1342.9|1341.9|1343.2|1342.2|1343.4|1342.4|1342.7|1341.7|2028
1615797600000|2021-03-15 08:40:00|1343.3|1342.3|1344.4|1343.4|1344.5|1343.5|1343.1|1342.1|1185
1615797900000|2021-03-15 08:45:00|1344.3|1343.3|1345.2|1344.2|1345.3|1344.3|1344.3|1343.3|676
1615798200000|2021-03-15 08:50:00|1345.3|1344.3|1345.5|1344.5|1345.7|1344.7|1344.7|1343.7|734
1615798500000|2021-03-15 08:55:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1345.2|1344.2|2681
1615798800000|2021-03-15 09:00:00|1346|1345|1346|1345|1346.7|1345.7|1345.8|1344.8|1045
1615799100000|2021-03-15 09:05:00|1346.1|1345.1|1346.9|1345.9|1347.1|1346.1|1346.1|1345.1|3128
1615799400000|2021-03-15 09:10:00|1347|1346|1347.1|1346.1|1347.4|1346.4|1346.7|1345.7|1734
1615799700000|2021-03-15 09:15:00|1347|1346|1346.4|1345.4|1347.1|1346.1|1346.1|1345.1|1038
1615800000000|2021-03-15 09:20:00|1346.6|1345.6|1347|1346|1347|1346|1346.2|1345.2|203
1615800300000|2021-03-15 09:25:00|1346.9|1345.9|1347.2|1346.2|1347.6|1346.6|1346.8|1345.8|1011
1615800600000|2021-03-15 09:30:00|1347.3|1346.3|1348.2|1347.2|1348.3|1347.3|1347.3|1346.3|577
1615800900000|2021-03-15 09:35:00|1348.3|1347.3|1348.2|1347.2|1348.6|1347.6|1347.8|1346.8|633
1615801200000|2021-03-15 09:40:00|1348.1|1347.1|1347.6|1346.6|1348.1|1347.1|1347.4|1346.4|477
1615801500000|2021-03-15 09:45:00|1347.7|1346.7|1347.6|1346.6|1347.9|1346.9|1347.2|1346.2|184
1615801800000|2021-03-15 09:50:00|1347.5|1346.5|1347.1|1346.1|1348|1347|1347.1|1346.1|348
1615802100000|2021-03-15 09:55:00|1347|1346|1346.9|1345.9|1347.2|1346.2|1346.7|1345.7|182
1615802400000|2021-03-15 10:00:00|1347|1346|1347.3|1346.3|1347.3|1346.3|1346.4|1345.4|1182
1615802700000|2021-03-15 10:05:00|1347.2|1346.2|1346.8|1345.8|1347.3|1346.3|1346.7|1345.7|118
1615803000000|2021-03-15 10:10:00|1346.9|1345.9|1345.8|1344.8|1346.9|1345.9|1345.7|1344.7|256
1615803300000|2021-03-15 10:15:00|1345.7|1344.7|1345.5|1344.5|1345.8|1344.8|1345.3|1344.3|1403
1615803600000|2021-03-15 10:20:00|1345.4|1344.4|1346.9|1345.9|1346.9|1345.9|1345.4|1344.4|255
1615803900000|2021-03-15 10:25:00|1346.8|1345.8|1346.1|1345.1|1347.1|1346.1|1346.1|1345.1|397
1615804200000|2021-03-15 10:30:00|1346.2|1345.2|1345.4|1344.4|1346.2|1345.2|1345.4|1344.4|489
1615804500000|2021-03-15 10:35:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1344.9|1343.9|543
1615804800000|2021-03-15 10:40:00|1346|1345|1346.4|1345.4|1347|1346|1345.6|1344.6|513
1615805100000|2021-03-15 10:45:00|1346.2|1345.2|1346.4|1345.4|1346.9|1345.9|1346.2|1345.2|5738
1615805400000|2021-03-15 10:50:00|1346.2|1345.2|1345.3|1344.3|1346.2|1345.2|1345.3|1344.3|627
1615805700000|2021-03-15 10:55:00|1345.4|1344.4|1346.1|1345.1|1346.1|1345.1|1345.2|1344.2|2408
1615806000000|2021-03-15 11:00:00|1346|1345|1345.9|1344.9|1346.4|1345.4|1345.2|1344.2|379
1615806300000|2021-03-15 11:05:00|1345.8|1344.8|1346.2|1345.2|1346.4|1345.4|1344.9|1343.9|988
1615806600000|2021-03-15 11:10:00|1346.1|1345.1|1345.6|1344.6|1346.2|1345.2|1345.2|1344.2|454
1615806900000|2021-03-15 11:15:00|1345.5|1344.5|1345.7|1344.7|1346.6|1345.6|1345.5|1344.5|276
1615807200000|2021-03-15 11:20:00|1345.8|1344.8|1344.5|1343.5|1345.9|1344.9|1344.5|1343.5|1128
1615807500000|2021-03-15 11:25:00|1344.4|1343.4|1343.9|1342.9|1345.2|1344.2|1343.9|1342.9|573
1615807800000|2021-03-15 11:30:00|1343.8|1342.8|1343.4|1342.4|1344.1|1343.1|1343.1|1342.1|1478
1615808100000|2021-03-15 11:35:00|1343.5|1342.5|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|278
1615808400000|2021-03-15 11:40:00|1343.2|1342.2|1344.3|1343.3|1344.3|1343.3|1343.1|1342.1|288
1615808700000|2021-03-15 11:45:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|282
1615809000000|2021-03-15 11:50:00|1343.7|1342.7|1342.5|1341.5|1344|1343|1342.5|1341.5|381
1615809300000|2021-03-15 11:55:00|1342.4|1341.4|1342.6|1341.6|1343|1342|1342.2|1341.2|395
1615809600000|2021-03-15 12:00:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342.2|1341.2|480
1615809900000|2021-03-15 12:05:00|1342.8|1341.8|1341.7|1340.7|1342.9|1341.9|1340.6|1339.6|1517
1615810200000|2021-03-15 12:10:00|1341.4|1340.4|1340.6|1339.6|1341.5|1340.5|1340.1|1339.1|4717
1615810500000|2021-03-15 12:15:00|1340.3|1339.3|1340|1339|1341.2|1340.2|1340|1339|2023
1615810800000|2021-03-15 12:20:00|1340.1|1339.1|1340.3|1339.3|1341.3|1340.3|1340.1|1339.1|401
1615811100000|2021-03-15 12:25:00|1340.2|1339.2|1339.8|1338.8|1340.5|1339.5|1339.4|1338.4|10829
1615811400000|2021-03-15 12:30:00|1339.9|1338.9|1338.9|1337.9|1340.1|1339.1|1338.8|1337.8|670
1615811700000|2021-03-15 12:35:00|1339.1|1338.1|1339.8|1338.8|1340.3|1339.3|1339|1338|6190
1615812000000|2021-03-15 12:40:00|1339.5|1338.5|1339.8|1338.8|1340.4|1339.4|1339.3|1338.3|1042
1615812300000|2021-03-15 12:45:00|1339.7|1338.7|1339.3|1338.3|1340.2|1339.2|1339.1|1338.1|2179
1615812600000|2021-03-15 12:50:00|1339.2|1338.2|1339.5|1338.5|1339.7|1338.7|1339|1338|1337
1615812900000|2021-03-15 12:55:00|1339.7|1338.7|1339.7|1338.7|1340.2|1339.2|1339.7|1338.7|728
1615813200000|2021-03-15 13:00:00|1339.8|1338.8|1339.3|1338.3|1339.8|1338.8|1338.7|1337.7|690
1615813500000|2021-03-15 13:05:00|1339.4|1338.4|1340.6|1339.6|1341|1340|1339.4|1338.4|14325
1615813800000|2021-03-15 13:10:00|1340.7|1339.7|1340.2|1339.2|1341.5|1340.5|1340.1|1339.1|7870
1615814100000|2021-03-15 13:15:00|1340.1|1339.1|1339.9|1338.9|1340.4|1339.4|1339.8|1338.8|2772
1615814400000|2021-03-15 13:20:00|1340|1339|1339.7|1338.7|1340|1339|1339.3|1338.3|4751
1615814700000|2021-03-15 13:25:00|1339.8|1338.8|1339.4|1338.4|1340.1|1339.1|1339.1|1338.1|472
1615815000000|2021-03-15 13:30:00|1339.2|1338.7|1337.7|1337.2|1340.1|1339.6|1335.8|1335.3|5245
1615815300000|2021-03-15 13:35:00|1337.8|1337.3|1338.3|1337.8|1339.6|1339.1|1337.2|1336.7|5574
1615815600000|2021-03-15 13:40:00|1338.2|1337.7|1337.8|1337.3|1338.4|1337.9|1336.4|1335.9|13414
1615815900000|2021-03-15 13:45:00|1337.7|1337.2|1338.1|1337.6|1338.5|1338|1337.1|1336.6|2184
1615816200000|2021-03-15 13:50:00|1337.7|1337.2|1340.4|1339.9|1341.5|1341|1337.7|1337.2|3410
1615816500000|2021-03-15 13:55:00|1340.5|1340|1340.8|1340.3|1341.8|1341.3|1339.4|1338.9|1552
1615816800000|2021-03-15 14:00:00|1340.7|1340.2|1341|1340.5|1341.6|1341.1|1340.1|1339.6|2314
1615817100000|2021-03-15 14:05:00|1341.1|1340.6|1340.1|1339.6|1341.4|1340.9|1339.7|1339.2|1464
1615817400000|2021-03-15 14:10:00|1340|1339.5|1341.7|1341.2|1342.6|1342.1|1339.9|1339.4|8011
1615817700000|2021-03-15 14:15:00|1341.8|1341.3|1341.4|1340.9|1342.2|1341.7|1341.1|1340.6|2508
1615818000000|2021-03-15 14:20:00|1341.5|1341|1340|1339.5|1341.9|1341.4|1339.2|1338.7|3014
1615818300000|2021-03-15 14:25:00|1340.1|1339.6|1339.8|1339.3|1340.7|1340.2|1339.4|1338.9|1300
1615818600000|2021-03-15 14:30:00|1339.7|1339.2|1340.7|1340.2|1341.3|1340.8|1338.8|1338.3|1858
1615818900000|2021-03-15 14:35:00|1340.8|1340.3|1340.5|1340|1341.3|1340.8|1339.5|1339|1354
1615819200000|2021-03-15 14:40:00|1340.4|1339.9|1342.5|1342|1342.6|1342.1|1340.3|1339.8|2006
1615819500000|2021-03-15 14:45:00|1342.7|1342.2|1343.5|1343|1343.9|1343.4|1342.7|1342.2|2886
1615819800000|2021-03-15 14:50:00|1343.7|1343.2|1344|1343.5|1345.2|1344.7|1342.9|1342.4|1385
1615820100000|2021-03-15 14:55:00|1343.9|1343.4|1344.2|1343.7|1344.7|1344.2|1343.7|1343.2|3416
1615820400000|2021-03-15 15:00:00|1344.1|1343.6|1344.4|1343.9|1344.4|1343.9|1343.4|1342.9|2614
1615820700000|2021-03-15 15:05:00|1344.3|1343.8|1344|1343.5|1344.8|1344.3|1343.5|1343|1366
1615821000000|2021-03-15 15:10:00|1343.9|1343.4|1343.7|1343.2|1344.4|1343.9|1343.4|1342.9|2881
1615821300000|2021-03-15 15:15:00|1343.8|1343.3|1343.1|1342.6|1344|1343.5|1343.1|1342.6|1994
1615821600000|2021-03-15 15:20:00|1342.9|1342.4|1341.8|1341.3|1343.1|1342.6|1341.6|1341.1|13763
1615821900000|2021-03-15 15:25:00|1341.9|1341.4|1339.8|1339.3|1341.9|1341.4|1339.6|1339.1|7869
1615822200000|2021-03-15 15:30:00|1339.7|1339.2|1337.3|1336.8|1339.8|1339.3|1337.3|1336.8|5727
1615822500000|2021-03-15 15:35:00|1337.4|1336.9|1337.3|1336.8|1337.4|1336.9|1335.8|1335.3|6342
1615822800000|2021-03-15 15:40:00|1337.4|1336.9|1338.2|1337.7|1338.7|1338.2|1337.3|1336.8|9986
1615823100000|2021-03-15 15:45:00|1338|1337.5|1339.2|1338.7|1339.6|1339.1|1337.7|1337.2|6455
1615823400000|2021-03-15 15:50:00|1339|1338.5|1339.9|1339.4|1340.2|1339.7|1338.1|1337.6|4718
1615823700000|2021-03-15 15:55:00|1339.7|1339.2|1340|1339.5|1340.8|1340.3|1339.7|1339.2|1641
1615824000000|2021-03-15 16:00:00|1339.9|1339.4|1340.5|1340|1340.8|1340.3|1339.6|1339.1|1570
1615824300000|2021-03-15 16:05:00|1340.6|1340.1|1340.6|1340.1|1341.5|1341|1340.3|1339.8|4567
1615824600000|2021-03-15 16:10:00|1340.5|1340|1341.4|1340.9|1341.4|1340.9|1340.5|1340|2350
1615824900000|2021-03-15 16:15:00|1341.5|1341|1340.7|1340.2|1341.7|1341.2|1340.6|1340.1|9974
1615825200000|2021-03-15 16:20:00|1340.9|1340.4|1341.9|1341.4|1342.2|1341.7|1340.9|1340.4|2100
1615825500000|2021-03-15 16:25:00|1341.8|1341.3|1342.2|1341.7|1342.4|1341.9|1341.6|1341.1|4045
1615825800000|2021-03-15 16:30:00|1342.1|1341.6|1343|1342.5|1343.7|1343.2|1342|1341.5|10089
1615826100000|2021-03-15 16:35:00|1342.9|1342.4|1342.9|1342.4|1343.3|1342.8|1342.6|1342.1|2746
1615826400000|2021-03-15 16:40:00|1343|1342.5|1343.3|1342.8|1343.4|1342.9|1342.7|1342.2|2458
1615826700000|2021-03-15 16:45:00|1343.2|1342.7|1344|1343.5|1344.1|1343.6|1343|1342.5|2183
1615827000000|2021-03-15 16:50:00|1343.9|1343.4|1343.6|1343.1|1344.1|1343.6|1343.3|1342.8|2929
1615827300000|2021-03-15 16:55:00|1343.7|1343.2|1344.4|1343.9|1344.5|1344|1343.7|1343.2|1500
1615827600000|2021-03-15 17:00:00|1344.5|1344|1344.5|1344|1344.8|1344.3|1344.2|1343.7|889
1615827900000|2021-03-15 17:05:00|1344.6|1344.1|1344.3|1343.8|1344.8|1344.3|1344.2|1343.7|1148
1615828200000|2021-03-15 17:10:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.2|1342.7|2994
1615828500000|2021-03-15 17:15:00|1343.7|1343.2|1344.5|1344|1344.5|1344|1343.5|1343|1942
1615828800000|2021-03-15 17:20:00|1344.4|1343.9|1345.3|1344.8|1345.3|1344.8|1344.1|1343.6|1709
1615829100000|2021-03-15 17:25:00|1345.2|1344.7|1344.9|1344.4|1345.3|1344.8|1344.7|1344.2|1200
1615829400000|2021-03-15 17:30:00|1344.8|1344.3|1344.3|1343.8|1344.9|1344.4|1344.2|1343.7|4218
1615829700000|2021-03-15 17:35:00|1344.4|1343.9|1344.7|1344.2|1344.7|1344.2|1344.1|1343.6|1569
1615830000000|2021-03-15 17:40:00|1344.8|1344.3|1345.7|1345.2|1345.8|1345.3|1344.8|1344.3|1188
1615830300000|2021-03-15 17:45:00|1345.8|1345.3|1346.1|1345.6|1346.2|1345.7|1345.5|1345|1172
1615830600000|2021-03-15 17:50:00|1346.2|1345.7|1346.4|1345.9|1346.7|1346.2|1346.1|1345.6|1102
1615830900000|2021-03-15 17:55:00|1346.5|1346|1346.7|1346.2|1346.7|1346.2|1346.2|1345.7|1183
1615831200000|2021-03-15 18:00:00|1346.6|1346.1|1347.2|1346.7|1347.4|1346.9|1346.6|1346.1|702
1615831500000|2021-03-15 18:05:00|1347.1|1346.6|1347.5|1347|1347.5|1347|1346.7|1346.2|742
1615831800000|2021-03-15 18:10:00|1347.4|1346.9|1347.3|1346.8|1347.4|1346.9|1347.1|1346.6|897
1615832100000|2021-03-15 18:15:00|1347.4|1346.9|1347.2|1346.7|1347.4|1346.9|1346.9|1346.4|5369
1615832400000|2021-03-15 18:20:00|1347.3|1346.8|1348|1347.5|1348.1|1347.6|1347.3|1346.8|1056
1615832700000|2021-03-15 18:25:00|1348.2|1347.7|1347.6|1347.1|1348.2|1347.7|1347.4|1346.9|700
1615833000000|2021-03-15 18:30:00|1347.7|1347.2|1347.5|1347|1348|1347.5|1347.3|1346.8|5682
1615833300000|2021-03-15 18:35:00|1347.4|1346.9|1347.6|1347.1|1347.7|1347.2|1347.3|1346.8|348
1615833600000|2021-03-15 18:40:00|1347.7|1347.2|1347.3|1346.8|1348|1347.5|1347.2|1346.7|423
1615833900000|2021-03-15 18:45:00|1347.4|1346.9|1347.5|1347|1347.7|1347.2|1347.3|1346.8|789
1615834200000|2021-03-15 18:50:00|1347.6|1347.1|1347.2|1346.7|1347.7|1347.2|1346.9|1346.4|1021
1615834500000|2021-03-15 18:55:00|1347.3|1346.8|1346.8|1346.3|1347.4|1346.9|1346.5|1346|2480
1615834800000|2021-03-15 19:00:00|1346.9|1346.4|1347.3|1346.8|1347.4|1346.9|1346.8|1346.3|1756
1615835100000|2021-03-15 19:05:00|1347.2|1346.7|1347.6|1347.1|1347.6|1347.1|1346.8|1346.3|460
1615835400000|2021-03-15 19:10:00|1347.7|1347.2|1347.4|1346.9|1347.9|1347.4|1347.2|1346.7|5430
1615835700000|2021-03-15 19:15:00|1347.5|1347|1347.3|1346.8|1347.8|1347.3|1347.2|1346.7|924
1615836000000|2021-03-15 19:20:00|1347.2|1346.7|1346.4|1345.9|1347.2|1346.7|1346.2|1345.7|525
1615836300000|2021-03-15 19:25:00|1346.3|1345.8|1346.2|1345.7|1346.6|1346.1|1345.8|1345.3|494
1615836600000|2021-03-15 19:30:00|1346.3|1345.8|1346.3|1345.8|1346.6|1346.1|1346.1|1345.6|948
1615836900000|2021-03-15 19:35:00|1346.2|1345.7|1347.1|1346.6|1347.1|1346.6|1346.2|1345.7|508
1615837200000|2021-03-15 19:40:00|1347|1346.5|1347.2|1346.7|1347.4|1346.9|1347|1346.5|789
1615837500000|2021-03-15 19:45:00|1347.3|1346.8|1347.8|1347.3|1348|1347.5|1347.3|1346.8|1216
1615837800000|2021-03-15 19:50:00|1347.7|1347.2|1347.9|1347.4|1347.9|1347.4|1347.2|1346.7|1839
1615838100000|2021-03-15 19:55:00|1348|1347.5|1348.4|1347.9|1349.1|1348.6|1348|1347.5|12166
1615838400000|2021-03-15 20:00:00|1348.6|1347.6|1349.1|1348.1|1349.3|1348.3|1348|1347|3789
1615838700000|2021-03-15 20:05:00|1348.7|1347.7|1348.2|1347.2|1348.7|1347.7|1348.2|1347.2|891
1615839000000|2021-03-15 20:10:00|1348|1347|1347.8|1346.8|1348.1|1347.1|1347.7|1346.7|142
1615839300000|2021-03-15 20:15:00|1347.7|1346.7|1347.8|1346.8|1347.8|1346.8|1347.7|1346.7|5
1615839900000|2021-03-15 20:25:00|1347.5|1346.5|1347.5|1346.5|1347.6|1346.6|1347.5|1346.5|92
1615840200000|2021-03-15 20:30:00|1347.6|1346.6|1347.3|1346.3|1347.7|1346.7|1347.3|1346.3|22
1615840500000|2021-03-15 20:35:00|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|1347.1|1346.1|34
1615840800000|2021-03-15 20:40:00|1347.3|1346.3|1347.5|1346.5|1347.5|1346.5|1347.3|1346.3|4
1615841100000|2021-03-15 20:45:00|1347.3|1346.3|1346.6|1345.6|1347.6|1346.6|1346.6|1345.6|38
1615842000000|2021-03-15 21:00:00|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1
1615842600000|2021-03-15 21:10:00|||||||||604
1615843500000|2021-03-15 21:25:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1615844100000|2021-03-15 21:35:00|||||||||3
1615845600000|2021-03-15 22:00:00|1348.4|1346.4|1347.6|1345.6|1348.9|1346.9|1347.6|1345.6|0
1615845900000|2021-03-15 22:05:00|1347.7|1345.7|1347.4|1345.4|1347.7|1345.7|1347.4|1345.4|0
1615846200000|2021-03-15 22:10:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.4|1345.4|0
1615846500000|2021-03-15 22:15:00|1347.5|1345.5|1347.5|1345.5|1347.7|1345.7|1347.4|1345.4|0
1615846800000|2021-03-15 22:20:00|1347.6|1345.6|1347.2|1345.2|1347.6|1345.6|1347.2|1345.2|0
1615847100000|2021-03-15 22:25:00|1347.3|1345.3|1347|1345|1347.3|1345.3|1346.9|1344.9|0
1615847400000|2021-03-15 22:30:00|1347.2|1345.2|1347.5|1345.5|1347.6|1345.6|1347.1|1345.1|0
1615847700000|2021-03-15 22:35:00|1347.6|1345.6|1347.3|1345.3|1347.6|1345.6|1347.3|1345.3|0
1615848000000|2021-03-15 22:40:00|1347.4|1345.4|1347.3|1345.3|1347.4|1345.4|1347|1345|0
1615848300000|2021-03-15 22:45:00|1347.2|1345.2|1347|1345|1347.3|1345.3|1346.9|1344.9|0
1615848600000|2021-03-15 22:50:00|1346.9|1344.9|1347.1|1345.1|1347.1|1345.1|1346.7|1344.7|0
1615848900000|2021-03-15 22:55:00|1347.2|1345.2|1346.8|1344.8|1347.2|1345.2|1346.4|1344.4|0
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1346.7|1344.7|1347|1345|1346.5|1344.5|0
1615849500000|2021-03-15 23:05:00|1346.8|1344.8|1346.6|1344.6|1347.1|1345.1|1346.6|1344.6|0
1615849800000|2021-03-15 23:10:00|1346.5|1344.5|1347|1345|1347|1345|1346.4|1344.4|0
1615850100000|2021-03-15 23:15:00|1346.9|1344.9|1347.1|1345.1|1347.4|1345.4|1346.9|1344.9|0
1615850400000|2021-03-15 23:20:00|1347|1345|1347.5|1345.5|1347.5|1345.5|1347|1345|0
1615850700000|2021-03-15 23:25:00|1347.4|1345.4|1347.2|1345.2|1347.5|1345.5|1346.5|1344.5|0
1615851000000|2021-03-15 23:30:00|1347.1|1345.1|1346.9|1344.9|1347.2|1345.2|1346.8|1344.8|0
1615851300000|2021-03-15 23:35:00|1347|1345|1347.1|1345.1|1347.1|1345.1|1346.8|1344.8|0
1615851600000|2021-03-15 23:40:00|1347|1345|1347.3|1345.3|1347.4|1345.4|1347|1345|0
1615851900000|2021-03-15 23:45:00|1347.4|1345.4|1346.8|1344.8|1347.4|1345.4|1346.7|1344.7|0
1615852200000|2021-03-15 23:50:00|1346.9|1344.9|1346.8|1344.8|1347|1345|1346.7|1344.7|0
1615852500000|2021-03-15 23:55:00|1346.7|1344.7|1346.6|1344.6|1347|1345|1346.5|1344.5|0
1615852800000|2021-03-16 00:00:00|1346.7|1344.7|1343.2|1342.2|1346.9|1344.9|1343.2|1342.2|2
1615853100000|2021-03-16 00:05:00|1345.1|1344.1|1345|1344|1345.3|1344.3|1344.9|1343.9|17
1615853400000|2021-03-16 00:10:00|1344.5|1343.5|1345.7|1344.7|1345.7|1344.7|1344.5|1343.5|10
1615853700000|2021-03-16 00:15:00|1345.4|1344.4|1345.6|1344.6|1345.6|1344.6|1345.3|1344.3|5
1615854000000|2021-03-16 00:20:00|1345.7|1344.7|1345.1|1344.1|1345.7|1344.7|1345.1|1344.1|7
1615854300000|2021-03-16 00:25:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344|1343|21
1615854600000|2021-03-16 00:30:00|1344.8|1343.8|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|5
1615854900000|2021-03-16 00:35:00|||||||||1
1615855200000|2021-03-16 00:40:00|1344.6|1343.6|1344.9|1343.9|1344.9|1343.9|1344.6|1343.6|62
1615855500000|2021-03-16 00:45:00|1345.2|1344.2|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|13
1615855800000|2021-03-16 00:50:00|1344.9|1343.9|1345.2|1344.2|1345.2|1344.2|1344.9|1343.9|5
1615856100000|2021-03-16 00:55:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1615856400000|2021-03-16 01:00:00|1346|1345|1346.2|1345.2|1346.3|1345.3|1345.5|1344.5|18
1615856700000|2021-03-16 01:05:00|1346.1|1345.1|1346.6|1345.6|1346.6|1345.6|1346.1|1345.1|8
1615857000000|2021-03-16 01:10:00|1346.8|1345.8|1347.6|1346.6|1347.6|1346.6|1346.8|1345.8|8
1615857300000|2021-03-16 01:15:00|1347.9|1346.9|1349.4|1348.4|1349.4|1348.4|1347.9|1346.9|9
1615857600000|2021-03-16 01:20:00|1348.5|1347.5|1346.7|1345.7|1348.5|1347.5|1346.7|1345.7|64
1615857900000|2021-03-16 01:25:00|1347.1|1346.1|1347.8|1346.8|1347.8|1346.8|1347.1|1346.1|15
1615858200000|2021-03-16 01:30:00|1348.4|1347.4|1348.1|1347.1|1348.4|1347.4|1346.8|1345.8|66
1615858500000|2021-03-16 01:35:00|1349.5|1348.5|1349.3|1348.3|1349.5|1348.5|1349.3|1348.3|52
1615858800000|2021-03-16 01:40:00|1348.8|1347.8|1347.9|1346.9|1348.8|1347.8|1347.9|1346.9|78
1615859100000|2021-03-16 01:45:00|1347.8|1346.8|1347.9|1346.9|1348.2|1347.2|1347.8|1346.8|3
1615859400000|2021-03-16 01:50:00|1350.4|1349.4|1351.9|1350.9|1351.9|1350.9|1350.4|1349.4|3
1615859700000|2021-03-16 01:55:00|1352|1351|1352|1351|1352|1351|1352|1351|1
1615860000000|2021-03-16 02:00:00|1351.5|1350.5|1350.2|1349.2|1351.5|1350.5|1350.2|1349.2|440
1615860300000|2021-03-16 02:05:00|1349.5|1348.5|1350|1349|1350|1349|1349.5|1348.5|11
1615860600000|2021-03-16 02:10:00|||||||||30
1615860900000|2021-03-16 02:15:00|1346.9|1345.9|1347.4|1346.4|1347.8|1346.8|1346.9|1345.9|8
1615861500000|2021-03-16 02:25:00|1348.3|1347.3|1348.3|1347.3|1348.3|1347.3|1348.3|1347.3|3
1615861800000|2021-03-16 02:30:00|1346.5|1345.5|1345.9|1344.9|1346.5|1345.5|1345.8|1344.8|5
1615862100000|2021-03-16 02:35:00|1346.1|1345.1|1345|1344|1346.1|1345.1|1345|1344|6
1615862400000|2021-03-16 02:40:00|1344.6|1343.6|1345.5|1344.5|1345.5|1344.5|1344.6|1343.6|5
1615862700000|2021-03-16 02:45:00|1347|1346|1348.1|1347.1|1348.4|1347.4|1347|1346|5
1615863000000|2021-03-16 02:50:00|1348.8|1347.8|1349.3|1348.3|1349.3|1348.3|1348.8|1347.8|16
1615863300000|2021-03-16 02:55:00|1349|1348|1349.8|1348.8|1349.8|1348.8|1349|1348|56
1615863600000|2021-03-16 03:00:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1349.9|1348.9|4
1615864200000|2021-03-16 03:10:00|1351.4|1350.4|1349.9|1348.9|1351.4|1350.4|1349.9|1348.9|11
1615864500000|2021-03-16 03:15:00|1349|1348|1349.9|1348.9|1349.9|1348.9|1348.6|1347.6|31
1615864800000|2021-03-16 03:20:00|1350|1349|1350.4|1349.4|1350.5|1349.5|1349.4|1348.4|167
1615865100000|2021-03-16 03:25:00|1350.5|1349.5|1350.9|1349.9|1351.4|1350.4|1350.5|1349.5|33
1615865400000|2021-03-16 03:30:00|1350.1|1349.1|1349.9|1348.9|1350.1|1349.1|1349.6|1348.6|6
1615865700000|2021-03-16 03:35:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|16
1615866000000|2021-03-16 03:40:00|1351.3|1350.3|1351.3|1350.3|1351.7|1350.7|1351.3|1350.3|9
1615866300000|2021-03-16 03:45:00|1351.4|1350.4|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|14
1615866600000|2021-03-16 03:50:00|1351|1350|1351|1350|1351|1350|1351|1350|1337
1615866900000|2021-03-16 03:55:00|1350.8|1349.8|1351.1|1350.1|1351.2|1350.2|1350.8|1349.8|10
1615867200000|2021-03-16 04:00:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.2|1349.2|10
1615867500000|2021-03-16 04:05:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.7|1349.7|20
1615867800000|2021-03-16 04:10:00|1350.7|1349.7|1350|1349|1350.7|1349.7|1350|1349|20
1615868100000|2021-03-16 04:15:00|1350.1|1349.1|1349.9|1348.9|1350.2|1349.2|1349.6|1348.6|26
1615868400000|2021-03-16 04:20:00|1349.4|1348.4|1348.6|1347.6|1349.4|1348.4|1348.5|1347.5|53
1615868700000|2021-03-16 04:25:00|1348.7|1347.7|1348.9|1347.9|1348.9|1347.9|1348.4|1347.4|35
1615869000000|2021-03-16 04:30:00|1349.2|1348.2|1349.7|1348.7|1349.7|1348.7|1349.2|1348.2|14
1615869300000|2021-03-16 04:35:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|8
1615869600000|2021-03-16 04:40:00|1349.9|1348.9|1349.7|1348.7|1350|1349|1349.7|1348.7|13
1615869900000|2021-03-16 04:45:00|1349.5|1348.5|1349.6|1348.6|1349.6|1348.6|1349.5|1348.5|867
1615870200000|2021-03-16 04:50:00|1349.7|1348.7|1349.9|1348.9|1350|1349|1349.7|1348.7|231
1615870500000|2021-03-16 04:55:00|1350|1349|1350|1349|1350|1349|1349.9|1348.9|397
1615870800000|2021-03-16 05:00:00|1350.4|1349.4|1349.1|1348.1|1351.2|1350.2|1349.1|1348.1|43
1615871100000|2021-03-16 05:05:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.9|1348.9|4
1615871400000|2021-03-16 05:10:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|2
1615871700000|2021-03-16 05:15:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|4
1615872000000|2021-03-16 05:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|2
1615872300000|2021-03-16 05:25:00|1350.4|1349.4|1349.7|1348.7|1350.4|1349.4|1349.7|1348.7|4
1615872600000|2021-03-16 05:30:00|1351.2|1350.2|1351.3|1350.3|1351.3|1350.3|1351.2|1350.2|3
1615872900000|2021-03-16 05:35:00|1351.5|1350.5|1352.1|1351.1|1352.1|1351.1|1351.5|1350.5|7
1615873200000|2021-03-16 05:40:00|1352|1351|1351.6|1350.6|1352|1351|1351.6|1350.6|5
1615873500000|2021-03-16 05:45:00|1351.5|1350.5|1351|1350|1351.5|1350.5|1350.8|1349.8|85
1615873800000|2021-03-16 05:50:00|1350.9|1349.9|1349.9|1348.9|1350.9|1349.9|1349.7|1348.7|738
1615874100000|2021-03-16 05:55:00|1350|1349|1349.7|1348.7|1350.1|1349.1|1349.7|1348.7|22
1615874400000|2021-03-16 06:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1
1615875000000|2021-03-16 06:10:00|1349.2|1348.2|1347.7|1346.7|1349.3|1348.3|1347.7|1346.7|10
1615875300000|2021-03-16 06:15:00|1347.6|1346.6|1348.3|1347.3|1348.4|1347.4|1347.6|1346.6|7
1615875600000|2021-03-16 06:20:00|1348.8|1347.8|1348.3|1347.3|1349.4|1348.4|1348.3|1347.3|14
1615875900000|2021-03-16 06:25:00|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|51
1615876200000|2021-03-16 06:30:00|1348.9|1347.9|1350|1349|1350.2|1349.2|1348.9|1347.9|6
1615876500000|2021-03-16 06:35:00|1350.2|1349.2|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|3
1615876800000|2021-03-16 06:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.7|1348.7|5
1615877100000|2021-03-16 06:45:00|1350.2|1349.2|1351.5|1350.5|1351.5|1350.5|1350.1|1349.1|589
1615877400000|2021-03-16 06:50:00|1352.1|1351.1|1352.2|1351.2|1352.3|1351.3|1351.9|1350.9|35
1615877700000|2021-03-16 06:55:00|1351.9|1350.9|1352.2|1351.2|1352.2|1351.2|1351.7|1350.7|294
1615878000000|2021-03-16 07:00:00|1352.4|1351.4|1351.4|1350.4|1352.4|1351.4|1351.1|1350.1|45
1615878300000|2021-03-16 07:05:00|1351.5|1350.5|1352.1|1351.1|1352.6|1351.6|1351.5|1350.5|1343
1615878600000|2021-03-16 07:10:00|1351.6|1350.6|1351.9|1350.9|1352.1|1351.1|1350.8|1349.8|2320
1615878900000|2021-03-16 07:15:00|1352.1|1351.1|1351.9|1350.9|1352.3|1351.3|1351.4|1350.4|2279
1615879200000|2021-03-16 07:20:00|1351.7|1350.7|1352.2|1351.2|1352.2|1351.2|1351.6|1350.6|345
1615879500000|2021-03-16 07:25:00|1352.3|1351.3|1351.6|1350.6|1352.6|1351.6|1351.6|1350.6|93
1615879800000|2021-03-16 07:30:00|1351.5|1350.5|1350.5|1349.5|1351.5|1350.5|1350.3|1349.3|28
1615880100000|2021-03-16 07:35:00|1350.3|1349.3|1350.5|1349.5|1351.2|1350.2|1350.3|1349.3|19
1615880400000|2021-03-16 07:40:00|1350.1|1349.1|1350.3|1349.3|1350.3|1349.3|1349.6|1348.6|29
1615880700000|2021-03-16 07:45:00|1350|1349|1350|1349|1350.4|1349.4|1350|1349|349
1615881000000|2021-03-16 07:50:00|1349.8|1348.8|1349.7|1348.7|1349.8|1348.8|1349.2|1348.2|9
1615881300000|2021-03-16 07:55:00|1349.8|1348.8|1350.2|1349.2|1350.3|1349.3|1349.6|1348.6|99
1615881600000|2021-03-16 08:00:00|1350.1|1349.1|1349.5|1348.5|1350.4|1349.4|1349|1348|1037
1615881900000|2021-03-16 08:05:00|1349.6|1348.6|1348.4|1347.4|1349.7|1348.7|1348.4|1347.4|561
1615882200000|2021-03-16 08:10:00|1348.2|1347.2|1349.7|1348.7|1349.7|1348.7|1348.2|1347.2|1620
1615882500000|2021-03-16 08:15:00|1349.5|1348.5|1350|1349|1350.2|1349.2|1349.4|1348.4|561
1615882800000|2021-03-16 08:20:00|1350.1|1349.1|1350.1|1349.1|1350.4|1349.4|1349.6|1348.6|336
1615883100000|2021-03-16 08:25:00|1350.2|1349.2|1350.2|1349.2|1350.7|1349.7|1350|1349|2173
1615883400000|2021-03-16 08:30:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|443
1615883700000|2021-03-16 08:35:00|1349.8|1348.8|1349.1|1348.1|1350|1349|1348.8|1347.8|401
1615884000000|2021-03-16 08:40:00|1349|1348|1349.2|1348.2|1349.4|1348.4|1348.5|1347.5|263
1615884300000|2021-03-16 08:45:00|1348.8|1347.8|1348|1347|1349|1348|1348|1347|426
1615884600000|2021-03-16 08:50:00|1348.2|1347.2|1347.8|1346.8|1348.7|1347.7|1347.7|1346.7|3705
1615884900000|2021-03-16 08:55:00|1348|1347|1348.7|1347.7|1348.7|1347.7|1348|1347|407
1615885200000|2021-03-16 09:00:00|1348.5|1347.5|1348.3|1347.3|1348.7|1347.7|1348.2|1347.2|212
1615885500000|2021-03-16 09:05:00|1348.7|1347.7|1349.8|1348.8|1349.8|1348.8|1348.7|1347.7|281
1615885800000|2021-03-16 09:10:00|1350|1349|1349|1348|1350|1349|1349|1348|1780
1615886100000|2021-03-16 09:15:00|1348.9|1347.9|1350.1|1349.1|1350.1|1349.1|1348.7|1347.7|3584
1615886400000|2021-03-16 09:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350|1349|3490
1615886700000|2021-03-16 09:25:00|1350.1|1349.1|1350.3|1349.3|1350.3|1349.3|1350.1|1349.1|308
1615887000000|2021-03-16 09:30:00|1350.4|1349.4|1349.5|1348.5|1350.5|1349.5|1349.5|1348.5|229
1615887300000|2021-03-16 09:35:00|1349.7|1348.7|1349.2|1348.2|1349.7|1348.7|1349.1|1348.1|226
1615887600000|2021-03-16 09:40:00|1349.3|1348.3|1349.7|1348.7|1349.7|1348.7|1349.3|1348.3|1250
1615887900000|2021-03-16 09:45:00|1349.6|1348.6|1349.5|1348.5|1349.6|1348.6|1349.4|1348.4|212
1615888200000|2021-03-16 09:50:00|1349.6|1348.6|1349.5|1348.5|1349.7|1348.7|1349.5|1348.5|297
1615888500000|2021-03-16 09:55:00|1350.3|1349.3|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|435
1615888800000|2021-03-16 10:00:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|127
1615889100000|2021-03-16 10:05:00|1350.3|1349.3|1349.8|1348.8|1350.3|1349.3|1349.8|1348.8|263
1615889400000|2021-03-16 10:10:00|1349.7|1348.7|1349.9|1348.9|1350.1|1349.1|1349.7|1348.7|408
1615889700000|2021-03-16 10:15:00|1350.1|1349.1|1350.7|1349.7|1351.1|1350.1|1350.1|1349.1|319
1615890000000|2021-03-16 10:20:00|1350.8|1349.8|1350.3|1349.3|1351.1|1350.1|1350.3|1349.3|234
1615890300000|2021-03-16 10:25:00|1350.4|1349.4|1350.6|1349.6|1350.7|1349.7|1350.3|1349.3|635
1615890600000|2021-03-16 10:30:00|1350.9|1349.9|1351.4|1350.4|1351.4|1350.4|1350.9|1349.9|2389
1615890900000|2021-03-16 10:35:00|1351.3|1350.3|1351.6|1350.6|1351.6|1350.6|1351.3|1350.3|345
1615891200000|2021-03-16 10:40:00|1351.7|1350.7|1351.5|1350.5|1351.7|1350.7|1351.5|1350.5|155
1615891500000|2021-03-16 10:45:00|1351.6|1350.6|1351.9|1350.9|1351.9|1350.9|1351.4|1350.4|419
1615891800000|2021-03-16 10:50:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1351.6|1350.6|592
1615892100000|2021-03-16 10:55:00|1352.1|1351.1|1352.3|1351.3|1352.4|1351.4|1352|1351|3668
1615892400000|2021-03-16 11:00:00|1352.4|1351.4|1352.2|1351.2|1352.4|1351.4|1352.1|1351.1|185
1615892700000|2021-03-16 11:05:00|1352.3|1351.3|1352.5|1351.5|1352.8|1351.8|1352.3|1351.3|151
1615893000000|2021-03-16 11:10:00|1352.6|1351.6|1352.5|1351.5|1352.9|1351.9|1352.5|1351.5|80
1615893300000|2021-03-16 11:15:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.6|1351.6|284
1615893600000|2021-03-16 11:20:00|1353.1|1352.1|1353.4|1352.4|1353.4|1352.4|1353.1|1352.1|145
1615893900000|2021-03-16 11:25:00|1353.7|1352.7|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|351
1615894200000|2021-03-16 11:30:00|1353.2|1352.2|1353.2|1352.2|1353.5|1352.5|1353|1352|218
1615894500000|2021-03-16 11:35:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|2522
1615894800000|2021-03-16 11:40:00|1353.8|1352.8|1353.7|1352.7|1353.9|1352.9|1353.5|1352.5|205
1615895100000|2021-03-16 11:45:00|1353.9|1352.9|1354.3|1353.3|1354.5|1353.5|1353.9|1352.9|382
1615895400000|2021-03-16 11:50:00|1354|1353|1354.1|1353.1|1354.3|1353.3|1354|1353|305
1615895700000|2021-03-16 11:55:00|1353.7|1352.7|1353.9|1352.9|1353.9|1352.9|1353.7|1352.7|2916
1615896000000|2021-03-16 12:00:00|1354|1353|1354.2|1353.2|1354.6|1353.6|1353.9|1352.9|5194
1615896300000|2021-03-16 12:05:00|1354.3|1353.3|1354.8|1353.8|1354.8|1353.8|1354.2|1353.2|3992
1615896600000|2021-03-16 12:10:00|1354.9|1353.9|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|187
1615896900000|2021-03-16 12:15:00|1355.2|1354.2|1355.2|1354.2|1355.5|1354.5|1355.2|1354.2|1195
1615897200000|2021-03-16 12:20:00|1355.3|1354.3|1355|1354|1355.6|1354.6|1355|1354|95
1615897500000|2021-03-16 12:25:00|1354.7|1353.7|1355.2|1354.2|1355.2|1354.2|1354.6|1353.6|154
1615897800000|2021-03-16 12:30:00|1355|1354|1354.2|1353.2|1355.7|1354.7|1353.4|1352.4|919
1615898100000|2021-03-16 12:35:00|1354|1353|1353.6|1352.6|1354|1353|1353.2|1352.2|546
1615898400000|2021-03-16 12:40:00|1353.7|1352.7|1353.9|1352.9|1354.4|1353.4|1353.6|1352.6|325
1615898700000|2021-03-16 12:45:00|1354.1|1353.1|1354.5|1353.5|1354.5|1353.5|1353.8|1352.8|7652
1615899000000|2021-03-16 12:50:00|1354.3|1353.3|1353.6|1352.6|1354.4|1353.4|1353.4|1352.4|187
1615899300000|2021-03-16 12:55:00|1353.4|1352.4|1352.8|1351.8|1353.4|1352.4|1352.7|1351.7|2352
1615899600000|2021-03-16 13:00:00|1352.7|1351.7|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|187
1615899900000|2021-03-16 13:05:00|1352.8|1351.8|1353.1|1352.1|1353.4|1352.4|1352.8|1351.8|702
1615900200000|2021-03-16 13:10:00|1353|1352|1352.9|1351.9|1353|1352|1352.5|1351.5|1109
1615900500000|2021-03-16 13:15:00|1353.2|1352.2|1353.9|1352.9|1353.9|1352.9|1353.2|1352.2|1027
1615900800000|2021-03-16 13:20:00|1353.8|1352.8|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|6462
1615901100000|2021-03-16 13:25:00|1353.5|1352.5|1353.4|1352.4|1354|1353|1353.1|1352.1|4566
1615901400000|2021-03-16 13:30:00|1353.2|1352.7|1353.5|1353|1354.9|1354.4|1351.8|1351.3|5671
1615901700000|2021-03-16 13:35:00|1353.6|1353.1|1353.8|1353.3|1354.1|1353.6|1352.4|1351.9|2481
1615902000000|2021-03-16 13:40:00|1353.9|1353.4|1356.2|1355.7|1356.2|1355.7|1353.5|1353|2987
1615902300000|2021-03-16 13:45:00|1356.3|1355.8|1355.8|1355.3|1357.3|1356.8|1355.5|1355|11126
1615902600000|2021-03-16 13:50:00|1355.7|1355.2|1353.8|1353.3|1356|1355.5|1353.3|1352.8|2593
1615902900000|2021-03-16 13:55:00|1354|1353.5|1354.4|1353.9|1355.2|1354.7|1353.8|1353.3|1127
1615903200000|2021-03-16 14:00:00|1354.5|1354|1355.6|1355.1|1356|1355.5|1354|1353.5|7046
1615903500000|2021-03-16 14:05:00|1355.5|1355|1356.1|1355.6|1356.1|1355.6|1355.1|1354.6|1842
1615903800000|2021-03-16 14:10:00|1356.2|1355.7|1355.6|1355.1|1356.2|1355.7|1354.9|1354.4|6767
1615904100000|2021-03-16 14:15:00|1355.8|1355.3|1356.4|1355.9|1356.6|1356.1|1355.4|1354.9|2932
1615904400000|2021-03-16 14:20:00|1356.3|1355.8|1357.4|1356.9|1357.4|1356.9|1356.2|1355.7|4270
1615904700000|2021-03-16 14:25:00|1357.5|1357|1358.3|1357.8|1358.3|1357.8|1357.3|1356.8|6023
1615905000000|2021-03-16 14:30:00|1358.4|1357.9|1358.7|1358.2|1359.3|1358.8|1358.4|1357.9|4919
1615905300000|2021-03-16 14:35:00|1358.6|1358.1|1358.2|1357.7|1359|1358.5|1358|1357.5|2142
1615905600000|2021-03-16 14:40:00|1358.1|1357.6|1357.1|1356.6|1358.5|1358|1357|1356.5|3702
1615905900000|2021-03-16 14:45:00|1357|1356.5|1357.5|1357|1357.8|1357.3|1356.5|1356|4727
1615906200000|2021-03-16 14:50:00|1357.7|1357.2|1357.5|1357|1358.4|1357.9|1357.5|1357|5839
1615906500000|2021-03-16 14:55:00|1357.6|1357.1|1356.8|1356.3|1357.6|1357.1|1356.8|1356.3|2800
1615906800000|2021-03-16 15:00:00|1356.9|1356.4|1356.6|1356.1|1357.1|1356.6|1356|1355.5|3190
1615907100000|2021-03-16 15:05:00|1356.7|1356.2|1355.7|1355.2|1356.8|1356.3|1355.7|1355.2|1725
1615907400000|2021-03-16 15:10:00|1355.8|1355.3|1356.5|1356|1356.9|1356.4|1355.6|1355.1|782
1615907700000|2021-03-16 15:15:00|1356.6|1356.1|1356.2|1355.7|1356.9|1356.4|1355.9|1355.4|1432
1615908000000|2021-03-16 15:20:00|1356.3|1355.8|1356.8|1356.3|1357|1356.5|1356.2|1355.7|4221
1615908300000|2021-03-16 15:25:00|1356.7|1356.2|1356.5|1356|1356.8|1356.3|1356.2|1355.7|836
1615908600000|2021-03-16 15:30:00|1356.3|1355.8|1355.8|1355.3|1356.8|1356.3|1355.8|1355.3|652
1615908900000|2021-03-16 15:35:00|1355.7|1355.2|1355.6|1355.1|1356.1|1355.6|1355.6|1355.1|7046
1615909200000|2021-03-16 15:40:00|1355.5|1355|1356.2|1355.7|1356.4|1355.9|1355.2|1354.7|1395
1615909500000|2021-03-16 15:45:00|1356|1355.5|1355.3|1354.8|1356.3|1355.8|1354.8|1354.3|6053
1615909800000|2021-03-16 15:50:00|1355.4|1354.9|1356.1|1355.6|1356.2|1355.7|1354.7|1354.2|7933
1615910100000|2021-03-16 15:55:00|1356.2|1355.7|1356.3|1355.8|1356.6|1356.1|1355.8|1355.3|2271
1615910400000|2021-03-16 16:00:00|1356.4|1355.9|1356.9|1356.4|1357.2|1356.7|1356.3|1355.8|3217
1615910700000|2021-03-16 16:05:00|1357|1356.5|1357.4|1356.9|1357.5|1357|1356.7|1356.2|1062
1615911000000|2021-03-16 16:10:00|1357.5|1357|1356.2|1355.7|1357.5|1357|1356.1|1355.6|1895
1615911300000|2021-03-16 16:15:00|1356|1355.5|1355.3|1354.8|1356.2|1355.7|1355.2|1354.7|605
1615911600000|2021-03-16 16:20:00|1355.5|1355|1354.3|1353.8|1355.9|1355.4|1354.2|1353.7|1545
1615911900000|2021-03-16 16:25:00|1354.2|1353.7|1354.2|1353.7|1354.4|1353.9|1352.9|1352.4|1050
1615912200000|2021-03-16 16:30:00|1354.3|1353.8|1354.2|1353.7|1355.1|1354.6|1354|1353.5|1071
1615912500000|2021-03-16 16:35:00|1354.1|1353.6|1354.7|1354.2|1354.7|1354.2|1354|1353.5|5036
1615912800000|2021-03-16 16:40:00|1354.6|1354.1|1354.9|1354.4|1355.4|1354.9|1354.4|1353.9|3516
1615913100000|2021-03-16 16:45:00|1355.2|1354.7|1354.5|1354|1355.2|1354.7|1354.3|1353.8|1529
1615913400000|2021-03-16 16:50:00|1354.4|1353.9|1354.8|1354.3|1355|1354.5|1354.1|1353.6|2176
1615913700000|2021-03-16 16:55:00|1354.9|1354.4|1355.2|1354.7|1355.4|1354.9|1354.7|1354.2|818
1615914000000|2021-03-16 17:00:00|1355.1|1354.6|1358|1357.5|1358.3|1357.8|1355|1354.5|2100
1615914300000|2021-03-16 17:05:00|1358.5|1358|1357|1356.5|1358.5|1358|1356.5|1356|537
1615914600000|2021-03-16 17:10:00|1357.1|1356.6|1356.8|1356.3|1357.2|1356.7|1356.5|1356|4377
1615914900000|2021-03-16 17:15:00|1356.7|1356.2|1357.3|1356.8|1357.3|1356.8|1356.5|1356|2038
1615915200000|2021-03-16 17:20:00|1357.2|1356.7|1356.7|1356.2|1357.2|1356.7|1356.1|1355.6|292
1615915500000|2021-03-16 17:25:00|1356.9|1356.4|1356.1|1355.6|1357.1|1356.6|1356|1355.5|1784
1615915800000|2021-03-16 17:30:00|1355.9|1355.4|1355.1|1354.6|1355.9|1355.4|1355|1354.5|2047
1615916100000|2021-03-16 17:35:00|1354.9|1354.4|1354.2|1353.7|1355.2|1354.7|1354.2|1353.7|446
1615916400000|2021-03-16 17:40:00|1354.1|1353.6|1352.9|1352.4|1354.3|1353.8|1352.9|1352.4|3347
1615916700000|2021-03-16 17:45:00|1352.8|1352.3|1352.7|1352.2|1353.5|1353|1352.7|1352.2|1363
1615917000000|2021-03-16 17:50:00|1353.1|1352.6|1353.1|1352.6|1353.4|1352.9|1352.9|1352.4|774
1615917300000|2021-03-16 17:55:00|1353|1352.5|1352.9|1352.4|1353.4|1352.9|1352.5|1352|711
1615917600000|2021-03-16 18:00:00|1352.8|1352.3|1353.9|1353.4|1354|1353.5|1352.7|1352.2|2324
1615917900000|2021-03-16 18:05:00|1354|1353.5|1353.1|1352.6|1354|1353.5|1352|1351.5|604
1615918200000|2021-03-16 18:10:00|1352.8|1352.3|1353.3|1352.8|1353.6|1353.1|1352.7|1352.2|499
1615918500000|2021-03-16 18:15:00|1353.1|1352.6|1353.5|1353|1353.5|1353|1353|1352.5|1334
1615918800000|2021-03-16 18:20:00|1352.9|1352.4|1351.8|1351.3|1353|1352.5|1351.8|1351.3|598
1615919100000|2021-03-16 18:25:00|1351.6|1351.1|1349.8|1349.3|1351.7|1351.2|1349.8|1349.3|440
1615919400000|2021-03-16 18:30:00|1349.7|1349.2|1350.6|1350.1|1351|1350.5|1349.5|1349|399
1615919700000|2021-03-16 18:35:00|1350.5|1350|1350.1|1349.6|1350.9|1350.4|1350.1|1349.6|532
1615920000000|2021-03-16 18:40:00|1350.2|1349.7|1348.9|1348.4|1350.6|1350.1|1348.9|1348.4|1387
1615920300000|2021-03-16 18:45:00|1348.7|1348.2|1349.9|1349.4|1350.2|1349.7|1348.7|1348.2|3545
1615920600000|2021-03-16 18:50:00|1350|1349.5|1351.3|1350.8|1351.3|1350.8|1350|1349.5|440
1615920900000|2021-03-16 18:55:00|1351.1|1350.6|1351.9|1351.4|1351.9|1351.4|1351.1|1350.6|597
1615921200000|2021-03-16 19:00:00|1351.6|1351.1|1351.8|1351.3|1351.9|1351.4|1350.7|1350.2|1551
1615921500000|2021-03-16 19:05:00|1351.7|1351.2|1352.2|1351.7|1352.6|1352.1|1351.7|1351.2|858
1615921800000|2021-03-16 19:10:00|1352.3|1351.8|1352.8|1352.3|1353.1|1352.6|1352.3|1351.8|455
1615922100000|2021-03-16 19:15:00|1352.9|1352.4|1353.5|1353|1353.5|1353|1352.9|1352.4|802
1615922400000|2021-03-16 19:20:00|1353.4|1352.9|1354.8|1354.3|1355|1354.5|1353.4|1352.9|444
1615922700000|2021-03-16 19:25:00|1354.9|1354.4|1354|1353.5|1355.1|1354.6|1353.6|1353.1|771
1615923000000|2021-03-16 19:30:00|1354.2|1353.7|1355.5|1355|1355.5|1355|1354.1|1353.6|872
1615923300000|2021-03-16 19:35:00|1355.7|1355.2|1355.7|1355.2|1355.9|1355.4|1355.2|1354.7|782
1615923600000|2021-03-16 19:40:00|1355.6|1355.1|1354.8|1354.3|1355.9|1355.4|1354.8|1354.3|1692
1615923900000|2021-03-16 19:45:00|1355|1354.5|1354.5|1354|1355.5|1355|1354.5|1354|637
1615924200000|2021-03-16 19:50:00|1354.9|1354.4|1355.2|1354.7|1355.8|1355.3|1354.8|1354.3|3176
1615924500000|2021-03-16 19:55:00|1355.3|1354.8|1355|1354.5|1355.3|1354.8|1352.9|1352.4|6047
1615924800000|2021-03-16 20:00:00|1354.7|1353.7|1355.2|1354.2|1355.2|1354.2|1354.6|1353.6|4151
1615925100000|2021-03-16 20:05:00|1355.1|1354.1|1355.6|1354.6|1355.6|1354.6|1355.1|1354.1|424
1615925400000|2021-03-16 20:10:00|1355.2|1354.2|1356|1355|1356|1355|1355.2|1354.2|1566
1615925700000|2021-03-16 20:15:00|1355.9|1354.9|1356.3|1355.3|1356.3|1355.3|1355.9|1354.9|2
1615926000000|2021-03-16 20:20:00|1356.2|1355.2|1356.5|1355.5|1356.5|1355.5|1356.2|1355.2|5
1615926300000|2021-03-16 20:25:00|1356.4|1355.4|1356.9|1355.9|1357|1356|1356.4|1355.4|113
1615926600000|2021-03-16 20:30:00|1357|1356|1356.3|1355.3|1357.2|1356.2|1356.3|1355.3|1039
1615926900000|2021-03-16 20:35:00|||||||||1
1615927200000|2021-03-16 20:40:00|1356.6|1355.6|1356.5|1355.5|1356.6|1355.6|1356.5|1355.5|3
1615927500000|2021-03-16 20:45:00|1355.8|1354.8|1357.3|1356.3|1357.3|1356.3|1355.7|1354.7|18
1615927800000|2021-03-16 20:50:00|||||||||1
1615928100000|2021-03-16 20:55:00|1355.7|1354.7|1357.5|1356.5|1357.6|1356.6|1355.7|1354.7|50
1615928400000|2021-03-16 21:00:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|25
1615929000000|2021-03-16 21:10:00|1355.7|1354.7|1359|1358|1359|1358|1355.7|1354.7|5
1615929300000|2021-03-16 21:15:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1
1615930800000|2021-03-16 21:40:00|||||||||1
1615931700000|2021-03-16 21:55:00|||||||||2
1615932000000|2021-03-16 22:00:00|1356.2|1354.2|1357.7|1355.7|1357.8|1355.8|1356.2|1354.2|0
1615932300000|2021-03-16 22:05:00|1357.8|1355.8|1357.7|1355.7|1357.8|1355.8|1357.6|1355.6|0
1615932600000|2021-03-16 22:10:00|1357.6|1355.6|1357.4|1355.4|1357.8|1355.8|1357.3|1355.3|0
1615932900000|2021-03-16 22:15:00|1357.3|1355.3|1357.4|1355.4|1357.4|1355.4|1357|1355|0
1615933200000|2021-03-16 22:20:00|1357.3|1355.3|1357.1|1355.1|1357.5|1355.5|1357.1|1355.1|0
1615933500000|2021-03-16 22:25:00|1357.2|1355.2|1357.2|1355.2|1357.2|1355.2|1357.1|1355.1|0
1615933800000|2021-03-16 22:30:00|1357.1|1355.1|1357|1355|1357.1|1355.1|1356.8|1354.8|0
1615934100000|2021-03-16 22:35:00|1356.9|1354.9|1357.1|1355.1|1357.1|1355.1|1356.8|1354.8|0
1615934400000|2021-03-16 22:40:00|1357.2|1355.2|1357.5|1355.5|1357.6|1355.6|1357.2|1355.2|0
1615934700000|2021-03-16 22:45:00|1357.4|1355.4|1357.8|1355.8|1357.8|1355.8|1357.4|1355.4|0
1615935000000|2021-03-16 22:50:00|1357.7|1355.7|1357.4|1355.4|1357.7|1355.7|1357.4|1355.4|0
1615935300000|2021-03-16 22:55:00|1357.5|1355.5|1357.4|1355.4|1357.5|1355.5|1357.3|1355.3|0
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1357.3|1355.3|1357.5|1355.5|1356.9|1354.9|0
1615935900000|2021-03-16 23:05:00|1357.4|1355.4|1357.6|1355.6|1357.9|1355.9|1357.4|1355.4|0
1615936200000|2021-03-16 23:10:00|1357.7|1355.7|1357|1355|1357.8|1355.8|1356.9|1354.9|0
1615936500000|2021-03-16 23:15:00|1357.1|1355.1|1357.2|1355.2|1357.4|1355.4|1356.9|1354.9|0
1615936800000|2021-03-16 23:20:00|1357.3|1355.3|1357|1355|1357.3|1355.3|1356.8|1354.8|0
1615937100000|2021-03-16 23:25:00|1356.9|1354.9|1356.7|1354.7|1356.9|1354.9|1356.5|1354.5|0
1615937400000|2021-03-16 23:30:00|1356.6|1354.6|1356.8|1354.8|1356.9|1354.9|1356.6|1354.6|0
1615937700000|2021-03-16 23:35:00|1356.7|1354.7|1356.7|1354.7|1356.8|1354.8|1356.4|1354.4|0
1615938000000|2021-03-16 23:40:00|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1615938300000|2021-03-16 23:45:00|1356.7|1354.7|1356.7|1354.7|1356.8|1354.8|1356.4|1354.4|0
1615938600000|2021-03-16 23:50:00|1356.6|1354.6|1356.3|1354.3|1356.9|1354.9|1356.2|1354.2|0
1615938900000|2021-03-16 23:55:00|1356.2|1354.2|1356.1|1354.1|1356.3|1354.3|1356|1354|0
1615939200000|2021-03-17 00:00:00|1354.3|1353.3|1354.4|1353.4|1354.6|1353.6|1353.4|1352.4|27
1615939500000|2021-03-17 00:05:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1353.4|1352.4|6
1615939800000|2021-03-17 00:10:00|1352.7|1351.7|1351.4|1350.4|1352.7|1351.7|1351.4|1350.4|14
1615940100000|2021-03-17 00:15:00|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1
1615940700000|2021-03-17 00:25:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1
1615941000000|2021-03-17 00:30:00|1352.7|1351.7|1351.9|1350.9|1352.7|1351.7|1351.8|1350.8|10
1615941300000|2021-03-17 00:35:00|1353.4|1352.4|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|6
1615941600000|2021-03-17 00:40:00|||||||||2
1615941900000|2021-03-17 00:45:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353|1352|13
1615942200000|2021-03-17 00:50:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|5
1615942500000|2021-03-17 00:55:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1351.9|1350.9|8
1615942800000|2021-03-17 01:00:00|1352.8|1351.8|1351.4|1350.4|1353|1352|1351.4|1350.4|23
1615943100000|2021-03-17 01:05:00|1350.5|1349.5|1350|1349|1350.8|1349.8|1349.8|1348.8|49
1615943400000|2021-03-17 01:10:00|1349.6|1348.6|1347.6|1346.6|1349.6|1348.6|1347.6|1346.6|41
1615943700000|2021-03-17 01:15:00|1347|1346|1346.7|1345.7|1347.6|1346.6|1346.2|1345.2|35
1615944000000|2021-03-17 01:20:00|1347.3|1346.3|1346.9|1345.9|1347.3|1346.3|1346.9|1345.9|15
1615944300000|2021-03-17 01:25:00|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1
1615944600000|2021-03-17 01:30:00|1344.2|1343.2|1341|1340|1344.5|1343.5|1340.8|1339.8|58
1615944900000|2021-03-17 01:35:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|8
1615945200000|2021-03-17 01:40:00|1340.5|1339.5|1341.9|1340.9|1341.9|1340.9|1340.1|1339.1|26
1615945500000|2021-03-17 01:45:00|1344.1|1343.1|1345.7|1344.7|1346.3|1345.3|1344.1|1343.1|18
1615945800000|2021-03-17 01:50:00|1347|1346|1347|1346|1347|1346|1347|1346|2
1615946100000|2021-03-17 01:55:00|||||||||2
1615946400000|2021-03-17 02:00:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|2
1615946700000|2021-03-17 02:05:00|1346.7|1345.7|1346.4|1345.4|1346.7|1345.7|1345.9|1344.9|20
1615947000000|2021-03-17 02:10:00|1346.2|1345.2|1348.2|1347.2|1348.7|1347.7|1346.2|1345.2|114
1615947300000|2021-03-17 02:15:00|1347.9|1346.9|1348.8|1347.8|1349.1|1348.1|1347.9|1346.9|179
1615947600000|2021-03-17 02:20:00|1348.7|1347.7|1347.5|1346.5|1349.8|1348.8|1347.5|1346.5|231
1615947900000|2021-03-17 02:25:00|1347.3|1346.3|1347.3|1346.3|1347.6|1346.6|1346.8|1345.8|145
1615948200000|2021-03-17 02:30:00|1347.7|1346.7|1347.6|1346.6|1348.1|1347.1|1347.2|1346.2|271
1615948500000|2021-03-17 02:35:00|1348|1347|1346.7|1345.7|1348.3|1347.3|1346.7|1345.7|212
1615948800000|2021-03-17 02:40:00|1346.6|1345.6|1346.7|1345.7|1347.6|1346.6|1346.5|1345.5|57
1615949100000|2021-03-17 02:45:00|1346.3|1345.3|1344.7|1343.7|1346.3|1345.3|1343.7|1342.7|74
1615949400000|2021-03-17 02:50:00|1344.5|1343.5|1345.1|1344.1|1345.6|1344.6|1344.5|1343.5|107
1615949700000|2021-03-17 02:55:00|1345|1344|1344.4|1343.4|1345|1344|1344.4|1343.4|16
1615950000000|2021-03-17 03:00:00|1344.3|1343.3|1344.5|1343.5|1345.4|1344.4|1344|1343|89
1615950300000|2021-03-17 03:05:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.3|1342.3|143
1615950600000|2021-03-17 03:10:00|1343.9|1342.9|1342.5|1341.5|1344|1343|1342.5|1341.5|47
1615950900000|2021-03-17 03:15:00|1341.8|1340.8|1341.2|1340.2|1342.1|1341.1|1341.2|1340.2|83
1615951200000|2021-03-17 03:20:00|1341.6|1340.6|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|182
1615951500000|2021-03-17 03:25:00|1340.8|1339.8|1341|1340|1341.2|1340.2|1340.6|1339.6|1553
1615951800000|2021-03-17 03:30:00|1340.8|1339.8|1340.9|1339.9|1340.9|1339.9|1340.2|1339.2|108
1615952100000|2021-03-17 03:35:00|1340.8|1339.8|1339.2|1338.2|1340.8|1339.8|1339.2|1338.2|37
1615952400000|2021-03-17 03:40:00|1339.1|1338.1|1339.3|1338.3|1339.3|1338.3|1338.8|1337.8|67
1615952700000|2021-03-17 03:45:00|1338.9|1337.9|1339.1|1338.1|1339.1|1338.1|1338.7|1337.7|24
1615953000000|2021-03-17 03:50:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|2
1615953300000|2021-03-17 03:55:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|30
1615953600000|2021-03-17 04:00:00|1341.4|1340.4|1341.6|1340.6|1341.6|1340.6|1341.4|1340.4|7
1615953900000|2021-03-17 04:05:00|||||||||3
1615954200000|2021-03-17 04:10:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|5
1615954500000|2021-03-17 04:15:00|||||||||1
1615954800000|2021-03-17 04:20:00|||||||||2
1615955100000|2021-03-17 04:25:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|10
1615955400000|2021-03-17 04:30:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|3
1615955700000|2021-03-17 04:35:00|1340|1339|1340.6|1339.6|1340.6|1339.6|1340|1339|12
1615956000000|2021-03-17 04:40:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|2
1615956300000|2021-03-17 04:45:00|1339.7|1338.7|1339.2|1338.2|1339.7|1338.7|1339.2|1338.2|8
1615956600000|2021-03-17 04:50:00|1339.6|1338.6|1339.7|1338.7|1339.8|1338.8|1339.6|1338.6|69
1615956900000|2021-03-17 04:55:00|||||||||4
1615957200000|2021-03-17 05:00:00|1340.3|1339.3|1339.9|1338.9|1340.5|1339.5|1339.9|1338.9|69
1615957500000|2021-03-17 05:05:00|1339.7|1338.7|1339.4|1338.4|1339.7|1338.7|1339.1|1338.1|43
1615957800000|2021-03-17 05:10:00|1340|1339|1338.8|1337.8|1340|1339|1338.8|1337.8|55
1615958100000|2021-03-17 05:15:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1339|1338|4
1615958400000|2021-03-17 05:20:00|||||||||2
1615958700000|2021-03-17 05:25:00|||||||||2
1615959000000|2021-03-17 05:30:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|11
1615959300000|2021-03-17 05:35:00|||||||||1
1615959600000|2021-03-17 05:40:00|1342.9|1341.9|1343.1|1342.1|1343.1|1342.1|1342.9|1341.9|7
1615959900000|2021-03-17 05:45:00|1342.6|1341.6|1343.2|1342.2|1343.2|1342.2|1342.6|1341.6|19
1615960200000|2021-03-17 05:50:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1343.3|1342.3|83
1615960500000|2021-03-17 05:55:00|1343.4|1342.4|1343.5|1342.5|1343.6|1342.6|1343.3|1342.3|28
1615960800000|2021-03-17 06:00:00|1343.6|1342.6|1343.3|1342.3|1343.7|1342.7|1343.3|1342.3|85
1615961100000|2021-03-17 06:05:00|1342.1|1341.1|1342.3|1341.3|1342.3|1341.3|1342.1|1341.1|9
1615961400000|2021-03-17 06:10:00|1342.6|1341.6|1343.3|1342.3|1343.6|1342.6|1342.6|1341.6|101
1615961700000|2021-03-17 06:15:00|1343|1342|1343.2|1342.2|1343.6|1342.6|1343|1342|63
1615962000000|2021-03-17 06:20:00|1343|1342|1343.8|1342.8|1344.2|1343.2|1343|1342|65
1615962300000|2021-03-17 06:25:00|1344.1|1343.1|1344.3|1343.3|1344.5|1343.5|1344|1343|324
1615962600000|2021-03-17 06:30:00|1344.6|1343.6|1344.3|1343.3|1344.8|1343.8|1344.3|1343.3|34
1615962900000|2021-03-17 06:35:00|1342.6|1341.6|1343.2|1342.2|1343.2|1342.2|1342.6|1341.6|23
1615963200000|2021-03-17 06:40:00|1342.8|1341.8|1342.3|1341.3|1342.9|1341.9|1342.3|1341.3|120
1615963500000|2021-03-17 06:45:00|1344.3|1343.3|1342.8|1341.8|1344.4|1343.4|1342.7|1341.7|59
1615963800000|2021-03-17 06:50:00|1343.1|1342.1|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|52
1615964100000|2021-03-17 06:55:00|1342.7|1341.7|1342.8|1341.8|1343.1|1342.1|1342.6|1341.6|140
1615964400000|2021-03-17 07:00:00|1343.2|1342.2|1343.9|1342.9|1344.5|1343.5|1343|1342|206
1615964700000|2021-03-17 07:05:00|1344|1343|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|46
1615965000000|2021-03-17 07:10:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|24
1615965300000|2021-03-17 07:15:00|||||||||102
1615965600000|2021-03-17 07:20:00|1341.9|1340.9|1342.6|1341.6|1342.6|1341.6|1341.8|1340.8|34
1615965900000|2021-03-17 07:25:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1341.8|1340.8|117
1615966200000|2021-03-17 07:30:00|1343|1342|1343|1342|1343.2|1342.2|1342.9|1341.9|132
1615966500000|2021-03-17 07:35:00|1343.2|1342.2|1342.9|1341.9|1343.7|1342.7|1342.9|1341.9|93
1615966800000|2021-03-17 07:40:00|1343.1|1342.1|1343|1342|1343.1|1342.1|1343|1342|39
1615967100000|2021-03-17 07:45:00|1342.8|1341.8|1344.2|1343.2|1344.4|1343.4|1342.8|1341.8|90
1615967400000|2021-03-17 07:50:00|1343.6|1342.6|1343.3|1342.3|1343.6|1342.6|1343.3|1342.3|1972
1615967700000|2021-03-17 07:55:00|1343.5|1342.5|1343.3|1342.3|1343.8|1342.8|1343.3|1342.3|63
1615968000000|2021-03-17 08:00:00|1343.2|1342.2|1344.1|1343.1|1344.1|1343.1|1342.4|1341.4|247
1615968300000|2021-03-17 08:05:00|1344.2|1343.2|1344.7|1343.7|1345.1|1344.1|1343.9|1342.9|376
1615968600000|2021-03-17 08:10:00|1344.9|1343.9|1345.3|1344.3|1345.5|1344.5|1344.9|1343.9|437
1615968900000|2021-03-17 08:15:00|1345.5|1344.5|1344.8|1343.8|1345.7|1344.7|1344.8|1343.8|226
1615969200000|2021-03-17 08:20:00|1344.6|1343.6|1344.3|1343.3|1345|1344|1344|1343|204
1615969500000|2021-03-17 08:25:00|1344.2|1343.2|1343.9|1342.9|1344.4|1343.4|1343.5|1342.5|404
1615969800000|2021-03-17 08:30:00|1344.2|1343.2|1344.4|1343.4|1344.8|1343.8|1344.2|1343.2|116
1615970100000|2021-03-17 08:35:00|1344.3|1343.3|1344|1343|1344.7|1343.7|1343.8|1342.8|181
1615970400000|2021-03-17 08:40:00|1344.6|1343.6|1344.2|1343.2|1344.6|1343.6|1344.1|1343.1|113
1615970700000|2021-03-17 08:45:00|1344.1|1343.1|1344.5|1343.5|1344.8|1343.8|1344.1|1343.1|125
1615971000000|2021-03-17 08:50:00|1344.4|1343.4|1344.4|1343.4|1344.6|1343.6|1344.1|1343.1|234
1615971300000|2021-03-17 08:55:00|1344.3|1343.3|1344.4|1343.4|1344.5|1343.5|1344.3|1343.3|218
1615971600000|2021-03-17 09:00:00|1344.5|1343.5|1344.3|1343.3|1344.5|1343.5|1343.6|1342.6|557
1615971900000|2021-03-17 09:05:00|1344.4|1343.4|1344.5|1343.5|1344.8|1343.8|1344.4|1343.4|266
1615972200000|2021-03-17 09:10:00|1344|1343|1343.8|1342.8|1344|1343|1343.7|1342.7|97
1615972500000|2021-03-17 09:15:00|1343.7|1342.7|1343.9|1342.9|1344.2|1343.2|1343.7|1342.7|150
1615972800000|2021-03-17 09:20:00|1344|1343|1344.7|1343.7|1344.7|1343.7|1343.9|1342.9|78
1615973100000|2021-03-17 09:25:00|1344.5|1343.5|1345.1|1344.1|1345.4|1344.4|1344.5|1343.5|137
1615973400000|2021-03-17 09:30:00|1345.2|1344.2|1344.1|1343.1|1345.3|1344.3|1343.8|1342.8|405
1615973700000|2021-03-17 09:35:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1343.8|1342.8|949
1615974000000|2021-03-17 09:40:00|1343.5|1342.5|1343.7|1342.7|1343.8|1342.8|1343.4|1342.4|118
1615974300000|2021-03-17 09:45:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1343|1342|119
1615974600000|2021-03-17 09:50:00|1342.8|1341.8|1342.3|1341.3|1342.8|1341.8|1342|1341|3600
1615974900000|2021-03-17 09:55:00|1342.4|1341.4|1342.3|1341.3|1342.8|1341.8|1342.2|1341.2|6392
1615975200000|2021-03-17 10:00:00|1342.1|1341.1|1341.8|1340.8|1342.6|1341.6|1341.8|1340.8|537
1615975500000|2021-03-17 10:05:00|1342.1|1341.1|1341.6|1340.6|1342.1|1341.1|1341.6|1340.6|239
1615975800000|2021-03-17 10:10:00|1341.7|1340.7|1340.7|1339.7|1341.7|1340.7|1340.6|1339.6|409
1615976100000|2021-03-17 10:15:00|1340.9|1339.9|1340.9|1339.9|1341|1340|1340.9|1339.9|400
1615976400000|2021-03-17 10:20:00|1340.8|1339.8|1341.2|1340.2|1341.4|1340.4|1340.7|1339.7|77
1615976700000|2021-03-17 10:25:00|1341.3|1340.3|1341.6|1340.6|1341.6|1340.6|1341.3|1340.3|355
1615977000000|2021-03-17 10:30:00|1341.8|1340.8|1341.8|1340.8|1342|1341|1341.4|1340.4|465
1615977300000|2021-03-17 10:35:00|1341.7|1340.7|1342.3|1341.3|1342.3|1341.3|1341.7|1340.7|83
1615977600000|2021-03-17 10:40:00|1342.7|1341.7|1341.9|1340.9|1342.7|1341.7|1341.9|1340.9|117
1615977900000|2021-03-17 10:45:00|1342.1|1341.1|1341.5|1340.5|1342.1|1341.1|1341.4|1340.4|130
1615978200000|2021-03-17 10:50:00|1341.4|1340.4|1341.3|1340.3|1341.4|1340.4|1341.3|1340.3|171
1615978500000|2021-03-17 10:55:00|1341.2|1340.2|1339.6|1338.6|1341.4|1340.4|1339.5|1338.5|279
1615978800000|2021-03-17 11:00:00|1338.6|1337.6|1338.8|1337.8|1339|1338|1338.4|1337.4|93
1615979100000|2021-03-17 11:05:00|1338.7|1337.7|1338.8|1337.8|1339|1338|1338.6|1337.6|702
1615979400000|2021-03-17 11:10:00|1338.7|1337.7|1337.7|1336.7|1338.7|1337.7|1337.7|1336.7|469
1615979700000|2021-03-17 11:15:00|1337.6|1336.6|1335.8|1334.8|1337.6|1336.6|1335.7|1334.7|118
1615980000000|2021-03-17 11:20:00|1336.1|1335.1|1335.4|1334.4|1336.6|1335.6|1335.4|1334.4|155
1615980300000|2021-03-17 11:25:00|1335.5|1334.5|1335|1334|1335.5|1334.5|1334.9|1333.9|181
1615980600000|2021-03-17 11:30:00|1334.9|1333.9|1333.3|1332.3|1334.9|1333.9|1333.3|1332.3|320
1615980900000|2021-03-17 11:35:00|1333.4|1332.4|1334.1|1333.1|1334.1|1333.1|1332.8|1331.8|580
1615981200000|2021-03-17 11:40:00|1333.4|1332.4|1333.6|1332.6|1333.6|1332.6|1333.4|1332.4|78
1615981500000|2021-03-17 11:45:00|1333.9|1332.9|1333.8|1332.8|1334.7|1333.7|1333.1|1332.1|4848
1615981800000|2021-03-17 11:50:00|1333.9|1332.9|1333.6|1332.6|1333.9|1332.9|1332.6|1331.6|166
1615982100000|2021-03-17 11:55:00|1333.8|1332.8|1333.5|1332.5|1333.9|1332.9|1333.4|1332.4|105
1615982400000|2021-03-17 12:00:00|1333.2|1332.2|1332|1331|1333.2|1332.2|1331.4|1330.4|306
1615982700000|2021-03-17 12:05:00|1331.6|1330.6|1331.9|1330.9|1332|1331|1331.5|1330.5|177
1615983000000|2021-03-17 12:10:00|1332|1331|1333.7|1332.7|1333.9|1332.9|1331.7|1330.7|8404
1615983300000|2021-03-17 12:15:00|1333.9|1332.9|1334|1333|1334.1|1333.1|1333.4|1332.4|1610
1615983600000|2021-03-17 12:20:00|1334.2|1333.2|1333.4|1332.4|1334.3|1333.3|1333.2|1332.2|235
1615983900000|2021-03-17 12:25:00|1333.6|1332.6|1333|1332|1333.6|1332.6|1332.7|1331.7|1046
1615984200000|2021-03-17 12:30:00|1332.9|1331.9|1333.8|1332.8|1334.3|1333.3|1332.7|1331.7|366
1615984500000|2021-03-17 12:35:00|1333.9|1332.9|1333|1332|1334.1|1333.1|1332.5|1331.5|206
1615984800000|2021-03-17 12:40:00|1332.5|1331.5|1332.9|1331.9|1333|1332|1332.4|1331.4|140
1615985100000|2021-03-17 12:45:00|1333|1332|1333.8|1332.8|1334.1|1333.1|1332.9|1331.9|218
1615985400000|2021-03-17 12:50:00|1333.7|1332.7|1333.9|1332.9|1334.1|1333.1|1333.4|1332.4|706
1615985700000|2021-03-17 12:55:00|1334|1333|1334.8|1333.8|1334.8|1333.8|1334|1333|378
1615986000000|2021-03-17 13:00:00|1334.7|1333.7|1334.7|1333.7|1335|1334|1334.2|1333.2|219
1615986300000|2021-03-17 13:05:00|1334.4|1333.4|1334.5|1333.5|1334.7|1333.7|1334.1|1333.1|1864
1615986600000|2021-03-17 13:10:00|1334.4|1333.4|1335.6|1334.6|1335.9|1334.9|1334.2|1333.2|605
1615986900000|2021-03-17 13:15:00|1335.8|1334.8|1335.9|1334.9|1336|1335|1335.6|1334.6|4810
1615987200000|2021-03-17 13:20:00|1335.8|1334.8|1336.4|1335.4|1336.7|1335.7|1335.7|1334.7|187
1615987500000|2021-03-17 13:25:00|1336.1|1335.1|1336.5|1335.5|1336.7|1335.7|1336.1|1335.1|179
1615987800000|2021-03-17 13:30:00|1336.2|1335.7|1333.3|1332.8|1337|1336.5|1333.3|1332.8|1971
1615988100000|2021-03-17 13:35:00|1333.2|1332.7|1334.4|1333.9|1334.6|1334.1|1333|1332.5|6506
1615988400000|2021-03-17 13:40:00|1334.3|1333.8|1336.7|1336.2|1336.7|1336.2|1334.1|1333.6|1419
1615988700000|2021-03-17 13:45:00|1336.6|1336.1|1336.8|1336.3|1337.3|1336.8|1335.5|1335|2622
1615989000000|2021-03-17 13:50:00|1336.7|1336.2|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|932
1615989300000|2021-03-17 13:55:00|1336.3|1335.8|1336.8|1336.3|1336.9|1336.4|1335.6|1335.1|1294
1615989600000|2021-03-17 14:00:00|1336.5|1336|1335.7|1335.2|1337|1336.5|1335.4|1334.9|1042
1615989900000|2021-03-17 14:05:00|1335.2|1334.7|1335.1|1334.6|1336.2|1335.7|1334.5|1334|1456
1615990200000|2021-03-17 14:10:00|1335.2|1334.7|1336.4|1335.9|1336.6|1336.1|1335.1|1334.6|1850
1615990500000|2021-03-17 14:15:00|1336.3|1335.8|1338.2|1337.7|1338.3|1337.8|1336|1335.5|1935
1615990800000|2021-03-17 14:20:00|1338.1|1337.6|1338.2|1337.7|1338.3|1337.8|1336.8|1336.3|760
1615991100000|2021-03-17 14:25:00|1338.3|1337.8|1338.1|1337.6|1338.9|1338.4|1338.1|1337.6|2813
1615991400000|2021-03-17 14:30:00|1338|1337.5|1338.1|1337.6|1338.2|1337.7|1336.9|1336.4|599
1615991700000|2021-03-17 14:35:00|1338.4|1337.9|1338.3|1337.8|1339|1338.5|1337.9|1337.4|2472
1615992000000|2021-03-17 14:40:00|1338.1|1337.6|1335.5|1335|1338.1|1337.6|1335.5|1335|753
1615992300000|2021-03-17 14:45:00|1335.4|1334.9|1334.4|1333.9|1336|1335.5|1334.4|1333.9|1135
1615992600000|2021-03-17 14:50:00|1334.5|1334|1335.5|1335|1335.6|1335.1|1334.3|1333.8|672
1615992900000|2021-03-17 14:55:00|1335.4|1334.9|1335.1|1334.6|1335.8|1335.3|1334.4|1333.9|1312
1615993200000|2021-03-17 15:00:00|1335.2|1334.7|1334.9|1334.4|1335.2|1334.7|1333.7|1333.2|2333
1615993500000|2021-03-17 15:05:00|1335.1|1334.6|1335.1|1334.6|1335.3|1334.8|1334.6|1334.1|1012
1615993800000|2021-03-17 15:10:00|1334.8|1334.3|1335.5|1335|1336.5|1336|1334.6|1334.1|797
1615994100000|2021-03-17 15:15:00|1335.6|1335.1|1336.6|1336.1|1336.6|1336.1|1335.1|1334.6|860
1615994400000|2021-03-17 15:20:00|1336.7|1336.2|1336.3|1335.8|1337.1|1336.6|1335.8|1335.3|1098
1615994700000|2021-03-17 15:25:00|1336.4|1335.9|1336.4|1335.9|1336.9|1336.4|1335.8|1335.3|658
1615995000000|2021-03-17 15:30:00|1336.5|1336|1335.5|1335|1336.6|1336.1|1335.2|1334.7|3042
1615995300000|2021-03-17 15:35:00|1335.4|1334.9|1334.6|1334.1|1335.8|1335.3|1334.5|1334|569
1615995600000|2021-03-17 15:40:00|1334.5|1334|1334.5|1334|1334.9|1334.4|1333.9|1333.4|472
1615995900000|2021-03-17 15:45:00|1334.8|1334.3|1334.8|1334.3|1335.1|1334.6|1334.4|1333.9|577
1615996200000|2021-03-17 15:50:00|1334.9|1334.4|1335|1334.5|1336.2|1335.7|1334.8|1334.3|1831
1615996500000|2021-03-17 15:55:00|1334.7|1334.2|1334.5|1334|1334.9|1334.4|1334.2|1333.7|1004
1615996800000|2021-03-17 16:00:00|1334.6|1334.1|1334.2|1333.7|1334.9|1334.4|1334|1333.5|2412
1615997100000|2021-03-17 16:05:00|1334.3|1333.8|1336.4|1335.9|1336.7|1336.2|1334.2|1333.7|836
1615997400000|2021-03-17 16:10:00|1336.7|1336.2|1336.2|1335.7|1337|1336.5|1336.2|1335.7|2618
1615997700000|2021-03-17 16:15:00|1336.5|1336|1337.6|1337.1|1337.7|1337.2|1336.5|1336|336
1615998000000|2021-03-17 16:20:00|1337.5|1337|1336.8|1336.3|1337.6|1337.1|1336.8|1336.3|1820
1615998300000|2021-03-17 16:25:00|1337.2|1336.7|1339|1338.5|1339.4|1338.9|1337.2|1336.7|1722
1615998600000|2021-03-17 16:30:00|1338.9|1338.4|1337|1336.5|1339.1|1338.6|1337|1336.5|3399
1615998900000|2021-03-17 16:35:00|1337.1|1336.6|1337.4|1336.9|1337.5|1337|1336.9|1336.4|1982
1615999200000|2021-03-17 16:40:00|1337.3|1336.8|1336.4|1335.9|1337.6|1337.1|1336.4|1335.9|3729
1615999500000|2021-03-17 16:45:00|1336.5|1336|1337.2|1336.7|1337.6|1337.1|1336.5|1336|1091
1615999800000|2021-03-17 16:50:00|1337.3|1336.8|1337.7|1337.2|1337.7|1337.2|1337.2|1336.7|1312
1616000100000|2021-03-17 16:55:00|1337.6|1337.1|1336.9|1336.4|1337.6|1337.1|1336.4|1335.9|2127
1616000400000|2021-03-17 17:00:00|1336.8|1336.3|1337.5|1337|1337.6|1337.1|1336.8|1336.3|805
1616000700000|2021-03-17 17:05:00|1338|1337.5|1337.7|1337.2|1338.1|1337.6|1337.3|1336.8|326
1616001000000|2021-03-17 17:10:00|1338|1337.5|1338.2|1337.7|1338.4|1337.9|1337.7|1337.2|2348
1616001300000|2021-03-17 17:15:00|1338.3|1337.8|1339.6|1339.1|1339.8|1339.3|1337.8|1337.3|480
1616001600000|2021-03-17 17:20:00|1339.4|1338.9|1339.1|1338.6|1339.6|1339.1|1338.6|1338.1|1302
1616001900000|2021-03-17 17:25:00|1339.4|1338.9|1339.7|1339.2|1339.7|1339.2|1339.2|1338.7|1729
1616002200000|2021-03-17 17:30:00|1339.6|1339.1|1339.4|1338.9|1339.9|1339.4|1339.1|1338.6|446
1616002500000|2021-03-17 17:35:00|1339.8|1339.3|1339.6|1339.1|1339.8|1339.3|1339.3|1338.8|174
1616002800000|2021-03-17 17:40:00|1339.5|1339|1339.6|1339.1|1339.6|1339.1|1339.4|1338.9|526
1616003100000|2021-03-17 17:45:00|1339.5|1339|1339.8|1339.3|1339.9|1339.4|1339.3|1338.8|234
1616003400000|2021-03-17 17:50:00|1339.2|1338.7|1338.9|1338.4|1339.3|1338.8|1338.9|1338.4|483
1616003700000|2021-03-17 17:55:00|1338.7|1338.2|1338.1|1337.6|1339|1338.5|1338.1|1337.6|346
1616004000000|2021-03-17 18:00:00|1339.3|1338.8|1345.4|1344.9|1355.9|1355.4|1339.3|1338.8|5928
1616004300000|2021-03-17 18:05:00|1345.3|1344.8|1347.2|1346.7|1349.5|1349|1345.3|1344.8|2428
1616004600000|2021-03-17 18:10:00|1347.8|1347.3|1350.3|1349.8|1351.9|1351.4|1347.8|1347.3|2258
1616004900000|2021-03-17 18:15:00|1350.5|1350|1350.9|1350.4|1352.3|1351.8|1350.5|1350|1589
1616005200000|2021-03-17 18:20:00|1351.2|1350.7|1348.4|1347.9|1351.2|1350.7|1348.4|1347.9|748
1616005500000|2021-03-17 18:25:00|1348.6|1348.1|1347.2|1346.7|1350.5|1350|1347.2|1346.7|804
1616005800000|2021-03-17 18:30:00|1347.5|1347|1347.9|1347.4|1349.2|1348.7|1346.4|1345.9|578
1616006100000|2021-03-17 18:35:00|1348|1347.5|1352.1|1351.6|1352.7|1352.2|1347.8|1347.3|795
1616006400000|2021-03-17 18:40:00|1352.2|1351.7|1357.7|1357.2|1358.2|1357.7|1352.2|1351.7|847
1616006700000|2021-03-17 18:45:00|1357.6|1357.1|1356.4|1355.9|1357.8|1357.3|1356.1|1355.6|1134
1616007000000|2021-03-17 18:50:00|1356.5|1356|1358.6|1358.1|1358.8|1358.3|1356.1|1355.6|837
1616007300000|2021-03-17 18:55:00|1358.5|1358|1357.1|1356.6|1358.5|1358|1356.4|1355.9|357
1616007600000|2021-03-17 19:00:00|1357.5|1357|1359.5|1359|1360.1|1359.6|1357.3|1356.8|829
1616007900000|2021-03-17 19:05:00|1359|1358.5|1360.4|1359.9|1360.4|1359.9|1358.9|1358.4|763
1616008200000|2021-03-17 19:10:00|1360|1359.5|1359.2|1358.7|1360.5|1360|1358.2|1357.7|478
1616008500000|2021-03-17 19:15:00|1359|1358.5|1358.2|1357.7|1359.6|1359.1|1358.1|1357.6|380
1616008800000|2021-03-17 19:20:00|1358|1357.5|1356.1|1355.6|1358|1357.5|1355.8|1355.3|471
1616009100000|2021-03-17 19:25:00|1356.2|1355.7|1357|1356.5|1357.7|1357.2|1356.2|1355.7|328
1616009400000|2021-03-17 19:30:00|1356.8|1356.3|1359.7|1359.2|1359.8|1359.3|1356.8|1356.3|502
1616009700000|2021-03-17 19:35:00|1358.6|1358.1|1356.5|1356|1358.7|1358.2|1356.3|1355.8|442
1616010000000|2021-03-17 19:40:00|1356.8|1356.3|1356.1|1355.6|1357.9|1357.4|1356.1|1355.6|410
1616010300000|2021-03-17 19:45:00|1356.4|1355.9|1355.9|1355.4|1356.6|1356.1|1355.5|1355|1326
1616010600000|2021-03-17 19:50:00|1355.4|1354.9|1354.8|1354.3|1355.7|1355.2|1354.1|1353.6|1280
1616010900000|2021-03-17 19:55:00|1354.7|1354.2|1353.8|1353.3|1355.1|1354.6|1353|1352.5|2992
1616011200000|2021-03-17 20:00:00|1354|1353|1353.4|1352.4|1354|1353|1353.1|1352.1|995
1616011500000|2021-03-17 20:05:00|||||||||52
1616011800000|2021-03-17 20:10:00|1353.1|1352.1|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|24
1616012100000|2021-03-17 20:15:00|1353.6|1352.6|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|4
1616012400000|2021-03-17 20:20:00|1354|1353|1353.9|1352.9|1354|1353|1353.9|1352.9|27
1616012700000|2021-03-17 20:25:00|1352.8|1351.8|1352.5|1351.5|1352.8|1351.8|1351.9|1350.9|178
1616013000000|2021-03-17 20:30:00|1352.6|1351.6|1353.3|1352.3|1353.5|1352.5|1352.6|1351.6|244
1616013300000|2021-03-17 20:35:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|9
1616013600000|2021-03-17 20:40:00|||||||||59
1616013900000|2021-03-17 20:45:00|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1
1616014500000|2021-03-17 20:55:00|||||||||110
1616018100000|2021-03-17 21:55:00|||||||||17
1616018400000|2021-03-17 22:00:00|1354.4|1352.4|1356.7|1354.7|1356.7|1354.7|1354.4|1352.4|0
1616018700000|2021-03-17 22:05:00|1356.8|1354.8|1356.7|1354.7|1357|1355|1356.7|1354.7|0
1616019000000|2021-03-17 22:10:00|1356.8|1354.8|1356.8|1354.8|1357.1|1355.1|1356.7|1354.7|0
1616019300000|2021-03-17 22:15:00|1356.7|1354.7|1356.4|1354.4|1356.9|1354.9|1356.2|1354.2|0
1616019600000|2021-03-17 22:20:00|1356.5|1354.5|1356.4|1354.4|1356.7|1354.7|1356.3|1354.3|0
1616019900000|2021-03-17 22:25:00|1356.5|1354.5|1356.8|1354.8|1356.9|1354.9|1356.3|1354.3|0
1616020200000|2021-03-17 22:30:00|1356.9|1354.9|1356.8|1354.8|1356.9|1354.9|1356.7|1354.7|0
1616020500000|2021-03-17 22:35:00|1356.7|1354.7|1356.5|1354.5|1356.8|1354.8|1356.4|1354.4|0
1616020800000|2021-03-17 22:40:00|1356.4|1354.4|1355.8|1353.8|1356.6|1354.6|1355.8|1353.8|0
1616021100000|2021-03-17 22:45:00|1355.7|1353.7|1357|1355|1357.1|1355.1|1355.6|1353.6|0
1616021400000|2021-03-17 22:50:00|1357.1|1355.1|1357.2|1355.2|1357.2|1355.2|1356.8|1354.8|0
1616021700000|2021-03-17 22:55:00|1357.3|1355.3|1356|1354|1357.3|1355.3|1355.8|1353.8|0
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1356.2|1354.2|1356.7|1354.7|1355.9|1353.9|0
1616022300000|2021-03-17 23:05:00|1356.3|1354.3|1355.9|1353.9|1356.3|1354.3|1355.8|1353.8|0
1616022600000|2021-03-17 23:10:00|1355.8|1353.8|1357.2|1355.2|1357.3|1355.3|1355.8|1353.8|0
1616022900000|2021-03-17 23:15:00|1357.3|1355.3|1356.7|1354.7|1357.3|1355.3|1356.5|1354.5|0
1616023200000|2021-03-17 23:20:00|1356.8|1354.8|1357.4|1355.4|1357.5|1355.5|1356.7|1354.7|0
1616023500000|2021-03-17 23:25:00|1357.5|1355.5|1357.7|1355.7|1357.8|1355.8|1357.4|1355.4|0
1616023800000|2021-03-17 23:30:00|1357.8|1355.8|1358.3|1356.3|1358.6|1356.6|1357.8|1355.8|0
1616024100000|2021-03-17 23:35:00|1358.4|1356.4|1358.2|1356.2|1358.5|1356.5|1358.2|1356.2|0
1616024400000|2021-03-17 23:40:00|1358.3|1356.3|1358.5|1356.5|1358.5|1356.5|1358.3|1356.3|0
1616024700000|2021-03-17 23:45:00|1358.4|1356.4|1358.5|1356.5|1358.6|1356.6|1358.3|1356.3|0
1616025000000|2021-03-17 23:50:00|1358.6|1356.6|1359|1357|1359.2|1357.2|1358.6|1356.6|0
1616025300000|2021-03-17 23:55:00|1359.1|1357.1|1359.1|1357.1|1359.4|1357.4|1358.8|1356.8|0
1616025600000|2021-03-18 00:00:00|1359.2|1357.2|1355.9|1354.9|1359.4|1357.4|1355.9|1354.9|135
1616025900000|2021-03-18 00:05:00|1356|1355|1358.2|1357.2|1358.5|1357.5|1356|1355|37
1616026200000|2021-03-18 00:10:00|1358|1357|1358.6|1357.6|1359|1358|1358|1357|27
1616026500000|2021-03-18 00:15:00|1358.8|1357.8|1360.5|1359.5|1361|1360|1358.8|1357.8|26
1616026800000|2021-03-18 00:20:00|1357.9|1356.9|1359.6|1358.6|1359.8|1358.8|1357.9|1356.9|17
1616027100000|2021-03-18 00:25:00|1359.2|1358.2|1359.7|1358.7|1359.8|1358.8|1359.2|1358.2|12
1616027400000|2021-03-18 00:30:00|1360.3|1359.3|1361.5|1360.5|1361.5|1360.5|1360.2|1359.2|48
1616027700000|2021-03-18 00:35:00|1361.6|1360.6|1361.4|1360.4|1361.6|1360.6|1361.4|1360.4|5
1616028300000|2021-03-18 00:45:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|41
1616028900000|2021-03-18 00:55:00|1361|1360|1360.8|1359.8|1361|1360|1360.8|1359.8|13
1616029200000|2021-03-18 01:00:00|1361.1|1360.1|1362.1|1361.1|1362.5|1361.5|1361.1|1360.1|8
1616029500000|2021-03-18 01:05:00|1361.9|1360.9|1361.8|1360.8|1361.9|1360.9|1361.8|1360.8|6
1616029800000|2021-03-18 01:10:00|1362.2|1361.2|1361.9|1360.9|1362.2|1361.2|1361.9|1360.9|17
1616030100000|2021-03-18 01:15:00|1362.6|1361.6|1362.7|1361.7|1362.7|1361.7|1362.2|1361.2|7
1616030700000|2021-03-18 01:25:00|1362.6|1361.6|1362.7|1361.7|1362.7|1361.7|1362.6|1361.6|4
1616031000000|2021-03-18 01:30:00|1363.2|1362.2|1360.4|1359.4|1363.2|1362.2|1360.4|1359.4|42
1616031300000|2021-03-18 01:35:00|1360.3|1359.3|1360.7|1359.7|1360.7|1359.7|1360.3|1359.3|52
1616031600000|2021-03-18 01:40:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|5
1616031900000|2021-03-18 01:45:00|1363|1362|1364.2|1363.2|1364.2|1363.2|1363|1362|25
1616032200000|2021-03-18 01:50:00|1364.6|1363.6|1365|1364|1365.1|1364.1|1364.2|1363.2|45
1616032500000|2021-03-18 01:55:00|1365.9|1364.9|1367|1366|1367|1366|1365.9|1364.9|40
1616032800000|2021-03-18 02:00:00|1367.4|1366.4|1367.4|1366.4|1367.4|1366.4|1367.3|1366.3|7
1616033100000|2021-03-18 02:05:00|1365|1364|1365|1364|1365|1364|1365|1364|2
1616033400000|2021-03-18 02:10:00|1364.5|1363.5|1364.2|1363.2|1364.5|1363.5|1364.2|1363.2|5
1616033700000|2021-03-18 02:15:00|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1
1616034000000|2021-03-18 02:20:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|2
1616034600000|2021-03-18 02:30:00|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1364.5|1363.5|8
1616034900000|2021-03-18 02:35:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.7|1364.7|3
1616035200000|2021-03-18 02:40:00|||||||||6
1616035500000|2021-03-18 02:45:00|1366.7|1365.7|1367.3|1366.3|1368.3|1367.3|1366.3|1365.3|71
1616035800000|2021-03-18 02:50:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1616036100000|2021-03-18 02:55:00|1367.7|1366.7|1369.5|1368.5|1369.5|1368.5|1367.7|1366.7|5
1616036400000|2021-03-18 03:00:00|1369.9|1368.9|1368.8|1367.8|1369.9|1368.9|1368.8|1367.8|94
1616036700000|2021-03-18 03:05:00|1367.9|1366.9|1367.5|1366.5|1367.9|1366.9|1367.2|1366.2|51
1616037300000|2021-03-18 03:15:00|1368.3|1367.3|1367.6|1366.6|1368.5|1367.5|1367.6|1366.6|46
1616037600000|2021-03-18 03:20:00|1367.1|1366.1|1366|1365|1367.1|1366.1|1366|1365|12
1616037900000|2021-03-18 03:25:00|||||||||2
1616038500000|2021-03-18 03:35:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|166
1616038800000|2021-03-18 03:40:00|1364.5|1363.5|1364.9|1363.9|1364.9|1363.9|1364.5|1363.5|10
1616039100000|2021-03-18 03:45:00|1365|1364|1365|1364|1365|1364|1365|1364|1
1616040000000|2021-03-18 04:00:00|1363|1362|1363|1362|1363|1362|1363|1362|1
1616040300000|2021-03-18 04:05:00|||||||||25
1616041800000|2021-03-18 04:30:00|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|2
1616042400000|2021-03-18 04:40:00|1360.5|1359.5|1360.6|1359.6|1360.6|1359.6|1360.5|1359.5|8
1616042700000|2021-03-18 04:45:00|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1
1616044200000|2021-03-18 05:10:00|1359.6|1358.6|1359.3|1358.3|1359.6|1358.6|1359.3|1358.3|7
1616044500000|2021-03-18 05:15:00|1361.9|1360.9|1361.5|1360.5|1361.9|1360.9|1361.5|1360.5|4
1616045100000|2021-03-18 05:25:00|1361.8|1360.8|1361|1360|1361.8|1360.8|1361|1360|5
1616045400000|2021-03-18 05:30:00|||||||||11
1616045700000|2021-03-18 05:35:00|1361.9|1360.9|1361|1360|1361.9|1360.9|1361|1360|14
1616046000000|2021-03-18 05:40:00|1361.3|1360.3|1359.9|1358.9|1361.3|1360.3|1359.9|1358.9|3
1616046300000|2021-03-18 05:45:00|||||||||2
1616046600000|2021-03-18 05:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|5
1616046900000|2021-03-18 05:55:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|15
1616047200000|2021-03-18 06:00:00|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|41
1616047500000|2021-03-18 06:05:00|||||||||2
1616048400000|2021-03-18 06:20:00|||||||||3
1616049000000|2021-03-18 06:30:00|1362.4|1361.4|1362.8|1361.8|1362.8|1361.8|1362.4|1361.4|28
1616049300000|2021-03-18 06:35:00|1362.7|1361.7|1362.8|1361.8|1362.8|1361.8|1362.7|1361.7|5
1616049900000|2021-03-18 06:45:00|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|6
1616050200000|2021-03-18 06:50:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|3
1616050500000|2021-03-18 06:55:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|104
1616050800000|2021-03-18 07:00:00|1365.1|1364.1|1364.7|1363.7|1365.1|1364.1|1364.3|1363.3|59
1616051100000|2021-03-18 07:05:00|1365|1364|1365.3|1364.3|1365.4|1364.4|1364.6|1363.6|320
1616051400000|2021-03-18 07:10:00|1365.4|1364.4|1365.7|1364.7|1365.7|1364.7|1365.4|1364.4|33
1616051700000|2021-03-18 07:15:00|1364.4|1363.4|1364.6|1363.6|1364.6|1363.6|1364.4|1363.4|532
1616052000000|2021-03-18 07:20:00|1364.5|1363.5|1359.6|1358.6|1364.5|1363.5|1359.6|1358.6|23
1616052300000|2021-03-18 07:25:00|1359.4|1358.4|1357.4|1356.4|1359.4|1358.4|1356.3|1355.3|704
1616052600000|2021-03-18 07:30:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1616052900000|2021-03-18 07:35:00|1356.2|1355.2|1354.6|1353.6|1356.2|1355.2|1353.8|1352.8|177
1616053200000|2021-03-18 07:40:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.7|1351.7|105
1616053500000|2021-03-18 07:45:00|1352.2|1351.2|1349.8|1348.8|1352.7|1351.7|1349.8|1348.8|50
1616053800000|2021-03-18 07:50:00|1350.1|1349.1|1351.3|1350.3|1351.3|1350.3|1349.9|1348.9|32
1616054100000|2021-03-18 07:55:00|1350.9|1349.9|1351.7|1350.7|1351.7|1350.7|1349.9|1348.9|184
1616054400000|2021-03-18 08:00:00|1351.8|1350.8|1352.7|1351.7|1352.7|1351.7|1350.9|1349.9|174
1616054700000|2021-03-18 08:05:00|1352.8|1351.8|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|64
1616055000000|2021-03-18 08:10:00|1352.2|1351.2|1351.5|1350.5|1352.5|1351.5|1351.5|1350.5|124
1616055300000|2021-03-18 08:15:00|1351.7|1350.7|1353|1352|1353.4|1352.4|1351.7|1350.7|31
1616055600000|2021-03-18 08:20:00|1352.8|1351.8|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|19
1616055900000|2021-03-18 08:25:00|1353.2|1352.2|1352.7|1351.7|1353.2|1352.2|1352.2|1351.2|43
1616056200000|2021-03-18 08:30:00|1352.3|1351.3|1351.2|1350.2|1352.3|1351.3|1351.2|1350.2|357
1616056500000|2021-03-18 08:35:00|1351.3|1350.3|1350.3|1349.3|1351.3|1350.3|1349.6|1348.6|45
1616056800000|2021-03-18 08:40:00|1350.9|1349.9|1349|1348|1351|1350|1349|1348|262
1616057100000|2021-03-18 08:45:00|1348.8|1347.8|1346.2|1345.2|1348.8|1347.8|1345.8|1344.8|121
1616057400000|2021-03-18 08:50:00|1346|1345|1345.9|1344.9|1346|1345|1345.2|1344.2|143
1616057700000|2021-03-18 08:55:00|1346.3|1345.3|1347.3|1346.3|1347.3|1346.3|1346.3|1345.3|272
1616058000000|2021-03-18 09:00:00|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|301
1616058300000|2021-03-18 09:05:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1347.9|1346.9|11
1616058600000|2021-03-18 09:10:00|1347.9|1346.9|1348|1347|1348.4|1347.4|1347.5|1346.5|31
1616058900000|2021-03-18 09:15:00|1348.1|1347.1|1348.9|1347.9|1349.8|1348.8|1347.9|1346.9|335
1616059200000|2021-03-18 09:20:00|1349.2|1348.2|1349.3|1348.3|1349.7|1348.7|1349.1|1348.1|136
1616059500000|2021-03-18 09:25:00|1349.1|1348.1|1348|1347|1349.2|1348.2|1347.7|1346.7|230
1616059800000|2021-03-18 09:30:00|1348.1|1347.1|1349|1348|1349|1348|1348|1347|49
1616060100000|2021-03-18 09:35:00|1348.9|1347.9|1349.6|1348.6|1349.6|1348.6|1348.9|1347.9|312
1616060400000|2021-03-18 09:40:00|1349.3|1348.3|1350.4|1349.4|1350.5|1349.5|1349|1348|69
1616060700000|2021-03-18 09:45:00|1350.5|1349.5|1350.3|1349.3|1350.5|1349.5|1349.9|1348.9|481
1616061000000|2021-03-18 09:50:00|1349.6|1348.6|1349|1348|1349.6|1348.6|1349|1348|186
1616061300000|2021-03-18 09:55:00|1348.8|1347.8|1348.5|1347.5|1348.9|1347.9|1348.5|1347.5|10
1616061600000|2021-03-18 10:00:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.1|1348.1|438
1616061900000|2021-03-18 10:05:00|1350|1349|1349.6|1348.6|1350|1349|1349.6|1348.6|496
1616062200000|2021-03-18 10:10:00|1349|1348|1349.3|1348.3|1349.3|1348.3|1349|1348|3
1616062500000|2021-03-18 10:15:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1616062800000|2021-03-18 10:20:00|1350|1349|1349.1|1348.1|1350.4|1349.4|1349.1|1348.1|27
1616063100000|2021-03-18 10:25:00|1349|1348|1349.3|1348.3|1349.3|1348.3|1349|1348|55
1616063400000|2021-03-18 10:30:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|7
1616063700000|2021-03-18 10:35:00|||||||||134
1616064000000|2021-03-18 10:40:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|107
1616064300000|2021-03-18 10:45:00|1350.7|1349.7|1350.4|1349.4|1350.8|1349.8|1350.2|1349.2|132
1616064600000|2021-03-18 10:50:00|1350.2|1349.2|1351.3|1350.3|1351.5|1350.5|1350.2|1349.2|121
1616064900000|2021-03-18 10:55:00|1351.6|1350.6|1349.9|1348.9|1351.8|1350.8|1349.9|1348.9|40
1616065200000|2021-03-18 11:00:00|1350.1|1349.1|1350.1|1349.1|1350.8|1349.8|1349.4|1348.4|80
1616065500000|2021-03-18 11:05:00|1350.3|1349.3|1350.5|1349.5|1351.1|1350.1|1349.8|1348.8|68
1616065800000|2021-03-18 11:10:00|1350.1|1349.1|1350.1|1349.1|1350.5|1349.5|1350.1|1349.1|4
1616066100000|2021-03-18 11:15:00|1349.6|1348.6|1349.5|1348.5|1349.7|1348.7|1349|1348|62
1616066400000|2021-03-18 11:20:00|1349.7|1348.7|1350.2|1349.2|1350.2|1349.2|1349.3|1348.3|417
1616066700000|2021-03-18 11:25:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|296
1616067000000|2021-03-18 11:30:00|1350.1|1349.1|1348.7|1347.7|1350.4|1349.4|1348.2|1347.2|71
1616067300000|2021-03-18 11:35:00|1348.5|1347.5|1345.6|1344.6|1348.5|1347.5|1344.8|1343.8|1119
1616067600000|2021-03-18 11:40:00|1345.5|1344.5|1345.2|1344.2|1345.5|1344.5|1345|1344|23
1616067900000|2021-03-18 11:45:00|1345.3|1344.3|1347.3|1346.3|1347.8|1346.8|1345.3|1344.3|222
1616068200000|2021-03-18 11:50:00|1346.9|1345.9|1346.7|1345.7|1347|1346|1346.1|1345.1|20
1616068500000|2021-03-18 11:55:00|1347.3|1346.3|1347.6|1346.6|1347.6|1346.6|1347.2|1346.2|44
1616068800000|2021-03-18 12:00:00|1347.9|1346.9|1349.3|1348.3|1349.3|1348.3|1347.8|1346.8|262
1616069100000|2021-03-18 12:05:00|1349.5|1348.5|1348.9|1347.9|1350|1349|1348.9|1347.9|282
1616069400000|2021-03-18 12:10:00|1348.7|1347.7|1348.7|1347.7|1348.9|1347.9|1347.8|1346.8|114
1616069700000|2021-03-18 12:15:00|1348.1|1347.1|1347.2|1346.2|1348.1|1347.1|1346.3|1345.3|118
1616070000000|2021-03-18 12:20:00|1347.1|1346.1|1346|1345|1347.1|1346.1|1345.5|1344.5|137
1616070300000|2021-03-18 12:25:00|1346.2|1345.2|1346.1|1345.1|1347.1|1346.1|1346.1|1345.1|705
1616070600000|2021-03-18 12:30:00|1345.5|1344.5|1346.1|1345.1|1346.3|1345.3|1344.8|1343.8|141
1616070900000|2021-03-18 12:35:00|1345.9|1344.9|1345.7|1344.7|1346.6|1345.6|1345.6|1344.6|1028
1616071200000|2021-03-18 12:40:00|1345.2|1344.2|1345.3|1344.3|1345.7|1344.7|1344.2|1343.2|683
1616071500000|2021-03-18 12:45:00|1344.9|1343.9|1345.1|1344.1|1345.3|1344.3|1344.7|1343.7|250
1616071800000|2021-03-18 12:50:00|1344.9|1343.9|1345.3|1344.3|1345.8|1344.8|1344.7|1343.7|19
1616072100000|2021-03-18 12:55:00|1345.6|1344.6|1345.6|1344.6|1346.4|1345.4|1345.6|1344.6|144
1616072400000|2021-03-18 13:00:00|1345.7|1344.7|1345.7|1344.7|1345.8|1344.8|1344.9|1343.9|72
1616072700000|2021-03-18 13:05:00|1345.3|1344.3|1343.2|1342.2|1345.6|1344.6|1343.2|1342.2|147
1616073000000|2021-03-18 13:10:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|1424
1616073300000|2021-03-18 13:15:00|1342.1|1341.1|1342|1341|1342.1|1341.1|1341.9|1340.9|2041
1616073600000|2021-03-18 13:20:00|1342.1|1341.1|1342.4|1341.4|1342.8|1341.8|1342.1|1341.1|2005
1616073900000|2021-03-18 13:25:00|1342.7|1341.7|1342.4|1341.4|1342.8|1341.8|1341.7|1340.7|59
1616074200000|2021-03-18 13:30:00|1342.2|1341.7|1341.9|1341.4|1344.3|1343.8|1341.5|1341|811
1616074500000|2021-03-18 13:35:00|1342|1341.5|1341.9|1341.4|1342.1|1341.6|1341|1340.5|807
1616074800000|2021-03-18 13:40:00|1342.3|1341.8|1342.2|1341.7|1344.2|1343.7|1341.4|1340.9|912
1616075100000|2021-03-18 13:45:00|1341.5|1341|1339.2|1338.7|1341.5|1341|1339.1|1338.6|815
1616075400000|2021-03-18 13:50:00|1338.8|1338.3|1339.9|1339.4|1340.6|1340.1|1338.1|1337.6|703
1616075700000|2021-03-18 13:55:00|1340|1339.5|1341.7|1341.2|1341.7|1341.2|1339.5|1339|1799
1616076000000|2021-03-18 14:00:00|1341.3|1340.8|1341.4|1340.9|1342.4|1341.9|1340.3|1339.8|607
1616076300000|2021-03-18 14:05:00|1341.5|1341|1341|1340.5|1342.3|1341.8|1340.1|1339.6|274
1616076600000|2021-03-18 14:10:00|1340.9|1340.4|1340.4|1339.9|1340.9|1340.4|1339.2|1338.7|274
1616076900000|2021-03-18 14:15:00|1339.8|1339.3|1340.2|1339.7|1340.3|1339.8|1338.5|1338|1002
1616077200000|2021-03-18 14:20:00|1340.3|1339.8|1339.9|1339.4|1340.3|1339.8|1339.3|1338.8|2227
1616077500000|2021-03-18 14:25:00|1339.8|1339.3|1341.3|1340.8|1342.2|1341.7|1339.8|1339.3|194
1616077800000|2021-03-18 14:30:00|1341|1340.5|1341.9|1341.4|1341.9|1341.4|1339.5|1339|422
1616078100000|2021-03-18 14:35:00|1341.2|1340.7|1343.5|1343|1343.9|1343.4|1340.9|1340.4|437
1616078400000|2021-03-18 14:40:00|1343.6|1343.1|1342.5|1342|1343.9|1343.4|1342.3|1341.8|867
1616078700000|2021-03-18 14:45:00|1342.3|1341.8|1341.4|1340.9|1342.7|1342.2|1341.4|1340.9|189
1616079000000|2021-03-18 14:50:00|1340.9|1340.4|1342.3|1341.8|1342.4|1341.9|1340.1|1339.6|202
1616079300000|2021-03-18 14:55:00|1342.6|1342.1|1342.9|1342.4|1343.7|1343.2|1342.4|1341.9|240
1616079600000|2021-03-18 15:00:00|1342.8|1342.3|1342.7|1342.2|1343.7|1343.2|1342.4|1341.9|203
1616079900000|2021-03-18 15:05:00|1343|1342.5|1344.6|1344.1|1344.6|1344.1|1343|1342.5|248
1616080200000|2021-03-18 15:10:00|1344.4|1343.9|1342.5|1342|1344.4|1343.9|1342.3|1341.8|389
1616080500000|2021-03-18 15:15:00|1342.2|1341.7|1343.3|1342.8|1343.3|1342.8|1342.2|1341.7|194
1616080800000|2021-03-18 15:20:00|1342.9|1342.4|1342.5|1342|1344.1|1343.6|1342.5|1342|124
1616081100000|2021-03-18 15:25:00|1342.2|1341.7|1343.8|1343.3|1343.8|1343.3|1342.2|1341.7|386
1616081400000|2021-03-18 15:30:00|1344.2|1343.7|1343.7|1343.2|1344.3|1343.8|1343.5|1343|257
1616081700000|2021-03-18 15:35:00|1343|1342.5|1344.2|1343.7|1344.2|1343.7|1343|1342.5|125
1616082000000|2021-03-18 15:40:00|1343.8|1343.3|1344|1343.5|1344|1343.5|1343.6|1343.1|24
1616082300000|2021-03-18 15:45:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1343.4|1342.9|176
1616082600000|2021-03-18 15:50:00|1344.3|1343.8|1343.9|1343.4|1344.8|1344.3|1343.9|1343.4|140
1616082900000|2021-03-18 15:55:00|1342.8|1342.3|1344.3|1343.8|1344.3|1343.8|1342.8|1342.3|105
1616083200000|2021-03-18 16:00:00|1344.4|1343.9|1345.3|1344.8|1345.6|1345.1|1344.1|1343.6|184
1616083500000|2021-03-18 16:05:00|1345.8|1345.3|1345.8|1345.3|1346|1345.5|1345|1344.5|51
1616083800000|2021-03-18 16:10:00|1345.7|1345.2|1345.8|1345.3|1345.8|1345.3|1345.4|1344.9|31
1616084100000|2021-03-18 16:15:00|1345.5|1345|1345.1|1344.6|1345.6|1345.1|1345|1344.5|37
1616084400000|2021-03-18 16:20:00|1344.8|1344.3|1345.2|1344.7|1345.9|1345.4|1344.5|1344|394
1616084700000|2021-03-18 16:25:00|1345.4|1344.9|1345.5|1345|1346.2|1345.7|1345.4|1344.9|715
1616085000000|2021-03-18 16:30:00|1345.6|1345.1|1343.9|1343.4|1345.7|1345.2|1343.9|1343.4|420
1616085300000|2021-03-18 16:35:00|1343.8|1343.3|1343.1|1342.6|1343.8|1343.3|1343|1342.5|165
1616085600000|2021-03-18 16:40:00|1343|1342.5|1342.3|1341.8|1343|1342.5|1342.3|1341.8|83
1616085900000|2021-03-18 16:45:00|1341.9|1341.4|1341.5|1341|1342.1|1341.6|1341.5|1341|30
1616086200000|2021-03-18 16:50:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|193
1616086500000|2021-03-18 16:55:00|1340.6|1340.1|1338.6|1338.1|1340.6|1340.1|1338.6|1338.1|844
1616086800000|2021-03-18 17:00:00|1338.9|1338.4|1340.5|1340|1340.5|1340|1338.9|1338.4|75
1616087100000|2021-03-18 17:05:00|1340.7|1340.2|1340.1|1339.6|1341|1340.5|1339.8|1339.3|130
1616087400000|2021-03-18 17:10:00|1340|1339.5|1340.9|1340.4|1341|1340.5|1339.6|1339.1|233
1616087700000|2021-03-18 17:15:00|1341.2|1340.7|1341.8|1341.3|1342.1|1341.6|1341.2|1340.7|76
1616088000000|2021-03-18 17:20:00|1342.1|1341.6|1342.1|1341.6|1342.1|1341.6|1342.1|1341.6|10
1616088300000|2021-03-18 17:25:00|1342.5|1342|1342.1|1341.6|1342.5|1342|1341.7|1341.2|118
1616088600000|2021-03-18 17:30:00|1342|1341.5|1341.8|1341.3|1342|1341.5|1341.4|1340.9|103
1616088900000|2021-03-18 17:35:00|1342.4|1341.9|1342.9|1342.4|1342.9|1342.4|1342|1341.5|34
1616089200000|2021-03-18 17:40:00|1342.6|1342.1|1342.6|1342.1|1342.6|1342.1|1342.6|1342.1|27
1616089500000|2021-03-18 17:45:00|1342.4|1341.9|1342.1|1341.6|1342.4|1341.9|1342.1|1341.6|15
1616089800000|2021-03-18 17:50:00|1342.8|1342.3|1342.8|1342.3|1342.8|1342.3|1342.8|1342.3|53
1616090100000|2021-03-18 17:55:00|1342.9|1342.4|1343.1|1342.6|1343.2|1342.7|1342.8|1342.3|158
1616090400000|2021-03-18 18:00:00|1343.2|1342.7|1342.1|1341.6|1343.2|1342.7|1342.1|1341.6|89
1616090700000|2021-03-18 18:05:00|1342|1341.5|1342|1341.5|1342|1341.5|1342|1341.5|25
1616091000000|2021-03-18 18:10:00|1339.8|1339.3|1339.8|1339.3|1339.8|1339.3|1339.8|1339.3|22
1616091300000|2021-03-18 18:15:00|1339.1|1338.6|1339.1|1338.6|1339.1|1338.6|1339.1|1338.6|27
1616091600000|2021-03-18 18:20:00|1339.3|1338.8|1338.9|1338.4|1339.3|1338.8|1338.8|1338.3|56
1616091900000|2021-03-18 18:25:00|1338.5|1338|1338.6|1338.1|1338.6|1338.1|1338.5|1338|45
1616092200000|2021-03-18 18:30:00|1338.2|1337.7|1335.7|1335.2|1338.2|1337.7|1335.7|1335.2|205
1616092500000|2021-03-18 18:35:00|1334.5|1334|1335.3|1334.8|1335.6|1335.1|1334.5|1334|27
1616092800000|2021-03-18 18:40:00|1335.1|1334.6|1334.5|1334|1335.1|1334.6|1334.5|1334|15
1616093100000|2021-03-18 18:45:00|1333.7|1333.2|1335.3|1334.8|1335.3|1334.8|1333.7|1333.2|101
1616093400000|2021-03-18 18:50:00|1335.2|1334.7|1335|1334.5|1335.2|1334.7|1335|1334.5|47
1616093700000|2021-03-18 18:55:00|1335.3|1334.8|1335.5|1335|1335.9|1335.4|1335.3|1334.8|151
1616094000000|2021-03-18 19:00:00|1335.4|1334.9|1335.5|1335|1336.3|1335.8|1334.8|1334.3|740
1616094300000|2021-03-18 19:05:00|1335.6|1335.1|1335.1|1334.6|1335.6|1335.1|1334|1333.5|824
1616094600000|2021-03-18 19:10:00|1335.4|1334.9|1334.8|1334.3|1335.9|1335.4|1334.8|1334.3|500
1616094900000|2021-03-18 19:15:00|1334.7|1334.2|1334|1333.5|1334.9|1334.4|1333.5|1333|558
1616095200000|2021-03-18 19:20:00|1334.1|1333.6|1332.4|1331.9|1334.4|1333.9|1332.4|1331.9|662
1616095500000|2021-03-18 19:25:00|1332.5|1332|1333.9|1333.4|1333.9|1333.4|1331.9|1331.4|798
1616095800000|2021-03-18 19:30:00|1333.8|1333.3|1332.5|1332|1334.1|1333.6|1332.5|1332|719
1616096100000|2021-03-18 19:35:00|1332.6|1332.1|1331.7|1331.2|1333.1|1332.6|1331.7|1331.2|564
1616096400000|2021-03-18 19:40:00|1331.8|1331.3|1330.7|1330.2|1332|1331.5|1330.4|1329.9|1037
1616096700000|2021-03-18 19:45:00|1330.8|1330.3|1329.8|1329.3|1331|1330.5|1329.5|1329|554
1616097000000|2021-03-18 19:50:00|1330|1329.5|1330.2|1329.7|1330.9|1330.4|1329.5|1329|1292
1616097300000|2021-03-18 19:55:00|1330.3|1329.8|1331.1|1330.6|1331.8|1331.3|1330.3|1329.8|6220
1616097600000|2021-03-18 20:00:00|1331.4|1330.4|1333.4|1332.4|1333.4|1332.4|1330.8|1329.8|989
1616097900000|2021-03-18 20:05:00|1333.3|1332.3|1332.8|1331.8|1333.4|1332.4|1332.8|1331.8|117
1616098200000|2021-03-18 20:10:00|1333.1|1332.1|1332.1|1331.1|1333.3|1332.3|1332.1|1331.1|84
1616098500000|2021-03-18 20:15:00|1332.4|1331.4|1332.2|1331.2|1332.4|1331.4|1331.5|1330.5|29
1616098800000|2021-03-18 20:20:00|1332|1331|1331.7|1330.7|1332.1|1331.1|1331.2|1330.2|63
1616099100000|2021-03-18 20:25:00|1331.6|1330.6|1331.8|1330.8|1332.3|1331.3|1331.2|1330.2|175
1616099400000|2021-03-18 20:30:00|1332.6|1331.6|1332.8|1331.8|1332.8|1331.8|1332.6|1331.6|3
1616100000000|2021-03-18 20:40:00|1333|1332|1331.7|1330.7|1333|1332|1331.7|1330.7|16
1616100300000|2021-03-18 20:45:00|||||||||10
1616100900000|2021-03-18 20:55:00|1334.2|1333.2|1332.9|1331.9|1334.4|1333.4|1332.9|1331.9|11
1616102100000|2021-03-18 21:15:00|||||||||69
1616104800000|2021-03-18 22:00:00|1333.4|1331.4|1334.3|1332.3|1334.5|1332.5|1333.3|1331.3|0
1616105100000|2021-03-18 22:05:00|1334.4|1332.4|1334|1332|1334.7|1332.7|1333.8|1331.8|0
1616105400000|2021-03-18 22:10:00|1334.2|1332.2|1334.4|1332.4|1334.6|1332.6|1334.2|1332.2|0
1616105700000|2021-03-18 22:15:00|1334.5|1332.5|1334.7|1332.7|1335|1333|1334.4|1332.4|0
1616106000000|2021-03-18 22:20:00|1334.5|1332.5|1333.1|1331.1|1334.5|1332.5|1333.1|1331.1|0
1616106300000|2021-03-18 22:25:00|1333|1331|1333.1|1331.1|1333.4|1331.4|1332.3|1330.3|0
1616106600000|2021-03-18 22:30:00|1333.2|1331.2|1333.2|1331.2|1333.6|1331.6|1333.1|1331.1|0
1616106900000|2021-03-18 22:35:00|1333.3|1331.3|1332.6|1330.6|1333.3|1331.3|1332.5|1330.5|0
1616107200000|2021-03-18 22:40:00|1332.7|1330.7|1333|1331|1333|1331|1332.5|1330.5|0
1616107500000|2021-03-18 22:45:00|1332.9|1330.9|1332.5|1330.5|1333.3|1331.3|1332.3|1330.3|0
1616107800000|2021-03-18 22:50:00|1332.3|1330.3|1332.3|1330.3|1332.9|1330.9|1332.2|1330.2|0
1616108100000|2021-03-18 22:55:00|1332.2|1330.2|1331.5|1329.5|1332.2|1330.2|1331.5|1329.5|0
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1331.2|1329.2|1332.2|1330.2|1331|1329|0
1616108700000|2021-03-18 23:05:00|1331.3|1329.3|1331.3|1329.3|1331.6|1329.6|1331.2|1329.2|0
1616109000000|2021-03-18 23:10:00|1331.4|1329.4|1331|1329|1331.5|1329.5|1330.3|1328.3|0
1616109300000|2021-03-18 23:15:00|1330.9|1328.9|1331.5|1329.5|1331.5|1329.5|1330.6|1328.6|0
1616109600000|2021-03-18 23:20:00|1331.4|1329.4|1331.6|1329.6|1331.6|1329.6|1330.9|1328.9|0
1616109900000|2021-03-18 23:25:00|1331.5|1329.5|1332.4|1330.4|1332.5|1330.5|1331.3|1329.3|0
1616110200000|2021-03-18 23:30:00|1332.5|1330.5|1332.1|1330.1|1332.6|1330.6|1332|1330|0
1616110500000|2021-03-18 23:35:00|1332.2|1330.2|1332.1|1330.1|1332.2|1330.2|1332|1330|0
1616110800000|2021-03-18 23:40:00|1332|1330|1331.7|1329.7|1332.6|1330.6|1331.6|1329.6|0
1616111100000|2021-03-18 23:45:00|1331.6|1329.6|1331.9|1329.9|1332.1|1330.1|1331.2|1329.2|0
1616111400000|2021-03-18 23:50:00|1331.8|1329.8|1332|1330|1332.2|1330.2|1331.7|1329.7|0
1616111700000|2021-03-18 23:55:00|1332.1|1330.1|1332.1|1330.1|1332.6|1330.6|1331.9|1329.9|0
1616112000000|2021-03-19 00:00:00|1332|1330|1334.3|1333.3|1334.4|1333.4|1332|1330|5
1616112300000|2021-03-19 00:05:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1
1616112600000|2021-03-19 00:10:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|2
1616114400000|2021-03-19 00:40:00|1334|1333|1334|1333|1334|1333|1334|1333|1
1616115600000|2021-03-19 01:00:00|1333.9|1332.9|1333.3|1332.3|1333.9|1332.9|1332|1331|110
1616115900000|2021-03-19 01:05:00|1334.5|1333.5|1335|1334|1335|1334|1334.1|1333.1|4
1616116200000|2021-03-19 01:10:00|1334.3|1333.3|1332.7|1331.7|1334.3|1333.3|1332.7|1331.7|12
1616116500000|2021-03-19 01:15:00|1332.6|1331.6|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|6
1616116800000|2021-03-19 01:20:00|1331.6|1330.6|1331.1|1330.1|1331.6|1330.6|1331.1|1330.1|4
1616117100000|2021-03-19 01:25:00|1330.3|1329.3|1330.2|1329.2|1330.4|1329.4|1329.2|1328.2|19
1616117400000|2021-03-19 01:30:00|1330.8|1329.8|1332.5|1331.5|1332.5|1331.5|1330.2|1329.2|23
1616117700000|2021-03-19 01:35:00|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|302
1616118300000|2021-03-19 01:45:00|1336.8|1335.8|1336|1335|1336.8|1335.8|1336|1335|6
1616118600000|2021-03-19 01:50:00|1336.1|1335.1|1335.1|1334.1|1336.1|1335.1|1335.1|1334.1|5
1616118900000|2021-03-19 01:55:00|1336.4|1335.4|1336.6|1335.6|1336.6|1335.6|1335.8|1334.8|32
1616119200000|2021-03-19 02:00:00|1336|1335|1335|1334|1336|1335|1335|1334|8
1616119500000|2021-03-19 02:05:00|1332.6|1331.6|1332.7|1331.7|1332.7|1331.7|1332.2|1331.2|4
1616119800000|2021-03-19 02:10:00|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|3
1616120100000|2021-03-19 02:15:00|1332|1331|1331.4|1330.4|1332|1331|1331.4|1330.4|28
1616120400000|2021-03-19 02:20:00|1329.9|1328.9|1330.4|1329.4|1330.7|1329.7|1329.9|1328.9|24
1616121000000|2021-03-19 02:30:00|||||||||1
1616121300000|2021-03-19 02:35:00|1331.4|1330.4|1331.5|1330.5|1331.5|1330.5|1331.4|1330.4|4
1616121600000|2021-03-19 02:40:00|1331.3|1330.3|1329.9|1328.9|1331.3|1330.3|1329.9|1328.9|84
1616121900000|2021-03-19 02:45:00|1330|1329|1331.6|1330.6|1331.6|1330.6|1329.9|1328.9|6
1616122200000|2021-03-19 02:50:00|1332.1|1331.1|1331.8|1330.8|1332.7|1331.7|1331.6|1330.6|12
1616122500000|2021-03-19 02:55:00|1331.5|1330.5|1331.5|1330.5|1332.2|1331.2|1331.5|1330.5|11
1616122800000|2021-03-19 03:00:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1330.2|1329.2|11
1616123100000|2021-03-19 03:05:00|1330.5|1329.5|1330.9|1329.9|1330.9|1329.9|1329.9|1328.9|13
1616123400000|2021-03-19 03:10:00|1331.2|1330.2|1330.1|1329.1|1331.3|1330.3|1330.1|1329.1|10
1616123700000|2021-03-19 03:15:00|1330.7|1329.7|1330.9|1329.9|1330.9|1329.9|1329.7|1328.7|15
1616124000000|2021-03-19 03:20:00|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1
1616124300000|2021-03-19 03:25:00|1331.9|1330.9|1332.1|1331.1|1332.1|1331.1|1331.8|1330.8|5
1616124600000|2021-03-19 03:30:00|1332.3|1331.3|1332.4|1331.4|1333|1332|1331.6|1330.6|55
1616124900000|2021-03-19 03:35:00|1332.7|1331.7|1333.4|1332.4|1333.8|1332.8|1332.5|1331.5|67
1616125200000|2021-03-19 03:40:00|1333.8|1332.8|1334.3|1333.3|1335.3|1334.3|1333.5|1332.5|75
1616125500000|2021-03-19 03:45:00|1334.6|1333.6|1333.8|1332.8|1334.7|1333.7|1333.1|1332.1|63
1616125800000|2021-03-19 03:50:00|1333.5|1332.5|1332.2|1331.2|1333.5|1332.5|1331.1|1330.1|47
1616126100000|2021-03-19 03:55:00|1331.6|1330.6|1331.2|1330.2|1332.1|1331.1|1331|1330|28
1616126400000|2021-03-19 04:00:00|1330.9|1329.9|1331.3|1330.3|1331.4|1330.4|1330.8|1329.8|23
1616126700000|2021-03-19 04:05:00|1330.8|1329.8|1331.4|1330.4|1332|1331|1330.8|1329.8|40
1616127000000|2021-03-19 04:10:00|1331.3|1330.3|1331.2|1330.2|1331.8|1330.8|1331.1|1330.1|29
1616127300000|2021-03-19 04:15:00|1332|1331|1332.5|1331.5|1332.5|1331.5|1332|1331|33
1616127600000|2021-03-19 04:20:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|17
1616127900000|2021-03-19 04:25:00|1333.2|1332.2|1333.5|1332.5|1333.5|1332.5|1333.2|1332.2|16
1616128200000|2021-03-19 04:30:00|1334.7|1333.7|1334.7|1333.7|1334.9|1333.9|1334.7|1333.7|17
1616128500000|2021-03-19 04:35:00|1334.4|1333.4|1334.2|1333.2|1334.6|1333.6|1334|1333|34
1616128800000|2021-03-19 04:40:00|1334.7|1333.7|1334.2|1333.2|1335.2|1334.2|1334.1|1333.1|47
1616129100000|2021-03-19 04:45:00|1334.3|1333.3|1333.8|1332.8|1334.8|1333.8|1333.8|1332.8|31
1616129400000|2021-03-19 04:50:00|1334.3|1333.3|1334.7|1333.7|1334.7|1333.7|1334.1|1333.1|19
1616129700000|2021-03-19 04:55:00|1334.4|1333.4|1334.6|1333.6|1334.9|1333.9|1334.2|1333.2|121
1616130000000|2021-03-19 05:00:00|1334.7|1333.7|1334.6|1333.6|1335.3|1334.3|1334.6|1333.6|7
1616130300000|2021-03-19 05:05:00|1333.8|1332.8|1334.2|1333.2|1334.2|1333.2|1333.6|1332.6|3
1616130600000|2021-03-19 05:10:00|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1
1616130900000|2021-03-19 05:15:00|1332.6|1331.6|1331.8|1330.8|1333.2|1332.2|1331.8|1330.8|4
1616131500000|2021-03-19 05:25:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1
1616131800000|2021-03-19 05:30:00|1330.8|1329.8|1329.8|1328.8|1330.8|1329.8|1329.8|1328.8|3
1616132100000|2021-03-19 05:35:00|1330.8|1329.8|1330.8|1329.8|1330.8|1329.8|1330.8|1329.8|1
1616132400000|2021-03-19 05:40:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1
1616132700000|2021-03-19 05:45:00|1329.8|1328.8|1330|1329|1330|1329|1329.8|1328.8|2
1616133600000|2021-03-19 06:00:00|1329.3|1328.3|1330|1329|1330|1329|1329.3|1328.3|9
1616134200000|2021-03-19 06:10:00|1327.8|1326.8|1325.2|1324.2|1327.8|1326.8|1324.8|1323.8|85
1616134500000|2021-03-19 06:15:00|1326.5|1325.5|1325.1|1324.1|1326.5|1325.5|1325.1|1324.1|5
1616134800000|2021-03-19 06:20:00|1327.3|1326.3|1328.2|1327.2|1328.2|1327.2|1327.3|1326.3|7
1616135100000|2021-03-19 06:25:00|1328.3|1327.3|1329.2|1328.2|1329.2|1328.2|1328.3|1327.3|66
1616135400000|2021-03-19 06:30:00|1329.5|1328.5|1328.9|1327.9|1330|1329|1328.9|1327.9|50
1616135700000|2021-03-19 06:35:00|1328.6|1327.6|1327.2|1326.2|1328.6|1327.6|1327.2|1326.2|19
1616136000000|2021-03-19 06:40:00|1328.1|1327.1|1328.6|1327.6|1328.6|1327.6|1327.9|1326.9|9
1616136300000|2021-03-19 06:45:00|1328.3|1327.3|1329.5|1328.5|1329.8|1328.8|1328.1|1327.1|64
1616136600000|2021-03-19 06:50:00|1329.7|1328.7|1330.5|1329.5|1331.1|1330.1|1329.6|1328.6|57
1616136900000|2021-03-19 06:55:00|1330.7|1329.7|1331|1330|1331|1330|1330.3|1329.3|51
1616137200000|2021-03-19 07:00:00|1330.7|1329.7|1331.3|1330.3|1332|1331|1329.9|1328.9|278
1616137500000|2021-03-19 07:05:00|1331.5|1330.5|1332.5|1331.5|1333.3|1332.3|1331|1330|150
1616137800000|2021-03-19 07:10:00|1332.4|1331.4|1330.8|1329.8|1332.6|1331.6|1330.8|1329.8|92
1616138100000|2021-03-19 07:15:00|1331.2|1330.2|1334|1333|1334.5|1333.5|1331|1330|175
1616138400000|2021-03-19 07:20:00|1334.1|1333.1|1333.7|1332.7|1334.5|1333.5|1333|1332|141
1616138700000|2021-03-19 07:25:00|1333.6|1332.6|1332.2|1331.2|1333.8|1332.8|1332.2|1331.2|180
1616139000000|2021-03-19 07:30:00|1332.3|1331.3|1333.8|1332.8|1334.5|1333.5|1331.8|1330.8|112
1616139300000|2021-03-19 07:35:00|1333.7|1332.7|1334.9|1333.9|1335.3|1334.3|1333.5|1332.5|126
1616139600000|2021-03-19 07:40:00|1334.7|1333.7|1334.8|1333.8|1334.9|1333.9|1334.1|1333.1|106
1616139900000|2021-03-19 07:45:00|1335|1334|1334.9|1333.9|1335.4|1334.4|1334.2|1333.2|141
1616140200000|2021-03-19 07:50:00|1335.3|1334.3|1333.5|1332.5|1336.4|1335.4|1333.4|1332.4|323
1616140500000|2021-03-19 07:55:00|1333.6|1332.6|1334.7|1333.7|1334.9|1333.9|1333.4|1332.4|627
1616140800000|2021-03-19 08:00:00|1334.5|1333.5|1335.1|1334.1|1337.2|1336.2|1333.8|1332.8|444
1616141100000|2021-03-19 08:05:00|1335.2|1334.2|1336.7|1335.7|1337.6|1336.6|1334.8|1333.8|688
1616141400000|2021-03-19 08:10:00|1336.6|1335.6|1336.9|1335.9|1337.6|1336.6|1336|1335|536
1616141700000|2021-03-19 08:15:00|1337.2|1336.2|1339|1338|1339|1338|1336.7|1335.7|766
1616142000000|2021-03-19 08:20:00|1339.1|1338.1|1338.1|1337.1|1339.2|1338.2|1338|1337|338
1616142300000|2021-03-19 08:25:00|1338.2|1337.2|1338.8|1337.8|1339.3|1338.3|1338.1|1337.1|220
1616142600000|2021-03-19 08:30:00|1339.1|1338.1|1339.3|1338.3|1340|1339|1338.8|1337.8|488
1616142900000|2021-03-19 08:35:00|1339.2|1338.2|1339.5|1338.5|1339.9|1338.9|1339.1|1338.1|242
1616143200000|2021-03-19 08:40:00|1339.6|1338.6|1339.7|1338.7|1340.2|1339.2|1339.3|1338.3|138
1616143500000|2021-03-19 08:45:00|1339.6|1338.6|1339.9|1338.9|1340.2|1339.2|1339.2|1338.2|347
1616143800000|2021-03-19 08:50:00|1340|1339|1340.1|1339.1|1340.5|1339.5|1339.6|1338.6|186
1616144100000|2021-03-19 08:55:00|1340|1339|1339.9|1338.9|1340.3|1339.3|1339.6|1338.6|116
1616144400000|2021-03-19 09:00:00|1340|1339|1340.1|1339.1|1340.5|1339.5|1339.6|1338.6|120
1616144700000|2021-03-19 09:05:00|1339.9|1338.9|1339.8|1338.8|1340|1339|1339.2|1338.2|126
1616145000000|2021-03-19 09:10:00|1339.9|1338.9|1340.8|1339.8|1340.8|1339.8|1339.6|1338.6|147
1616145300000|2021-03-19 09:15:00|1340.7|1339.7|1340.2|1339.2|1341|1340|1340.2|1339.2|140
1616145600000|2021-03-19 09:20:00|1340.6|1339.6|1340|1339|1340.6|1339.6|1339.7|1338.7|85
1616145900000|2021-03-19 09:25:00|1340.1|1339.1|1339.1|1338.1|1340.2|1339.2|1338.8|1337.8|99
1616146200000|2021-03-19 09:30:00|1338.9|1337.9|1338.9|1337.9|1339.2|1338.2|1338.2|1337.2|309
1616146500000|2021-03-19 09:35:00|1339|1338|1338.7|1337.7|1339.3|1338.3|1338.3|1337.3|135
1616146800000|2021-03-19 09:40:00|1338.5|1337.5|1338|1337|1338.6|1337.6|1337.5|1336.5|284
1616147100000|2021-03-19 09:45:00|1338.1|1337.1|1337.5|1336.5|1338.2|1337.2|1337.5|1336.5|265
1616147400000|2021-03-19 09:50:00|1337.4|1336.4|1337.1|1336.1|1337.5|1336.5|1336.7|1335.7|441
1616147700000|2021-03-19 09:55:00|1337|1336|1337|1336|1337.1|1336.1|1336.4|1335.4|448
1616148000000|2021-03-19 10:00:00|1336.8|1335.8|1336.4|1335.4|1337.2|1336.2|1336.1|1335.1|245
1616148300000|2021-03-19 10:05:00|1336.5|1335.5|1336.5|1335.5|1336.6|1335.6|1336.1|1335.1|279
1616148600000|2021-03-19 10:10:00|1336.7|1335.7|1334.3|1333.3|1336.7|1335.7|1334.2|1333.2|420
1616148900000|2021-03-19 10:15:00|1334.4|1333.4|1335.7|1334.7|1336|1335|1333.9|1332.9|204
1616149200000|2021-03-19 10:20:00|1335.8|1334.8|1336.3|1335.3|1336.6|1335.6|1335.4|1334.4|134
1616149500000|2021-03-19 10:25:00|1336.4|1335.4|1337|1336|1337.1|1336.1|1336.3|1335.3|135
1616149800000|2021-03-19 10:30:00|1337.1|1336.1|1337.1|1336.1|1337.5|1336.5|1336.7|1335.7|122
1616150100000|2021-03-19 10:35:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.3|1335.3|44
1616150400000|2021-03-19 10:40:00|1336.7|1335.7|1337.2|1336.2|1337.2|1336.2|1336.5|1335.5|76
1616150700000|2021-03-19 10:45:00|1337.3|1336.3|1337.5|1336.5|1337.9|1336.9|1337.3|1336.3|17
1616151000000|2021-03-19 10:50:00|1337.8|1336.8|1337.8|1336.8|1338.5|1337.5|1337.8|1336.8|254
1616151300000|2021-03-19 10:55:00|1337.7|1336.7|1338|1337|1338|1337|1337.2|1336.2|113
1616151600000|2021-03-19 11:00:00|1338.1|1337.1|1337.1|1336.1|1338.1|1337.1|1336.8|1335.8|126
1616151900000|2021-03-19 11:05:00|1337|1336|1337|1336|1337.7|1336.7|1336.9|1335.9|355
1616152200000|2021-03-19 11:10:00|1337.3|1336.3|1337.1|1336.1|1337.6|1336.6|1336.5|1335.5|72
1616152500000|2021-03-19 11:15:00|1336.9|1335.9|1337.4|1336.4|1337.6|1336.6|1336.9|1335.9|93
1616152800000|2021-03-19 11:20:00|1337.2|1336.2|1335.6|1334.6|1337.3|1336.3|1335.4|1334.4|115
1616153100000|2021-03-19 11:25:00|1335.5|1334.5|1336.2|1335.2|1336.2|1335.2|1334.9|1333.9|131
1616153400000|2021-03-19 11:30:00|1336.4|1335.4|1336.8|1335.8|1336.8|1335.8|1336.4|1335.4|33
1616153700000|2021-03-19 11:35:00|1336.7|1335.7|1337.4|1336.4|1337.5|1336.5|1336.7|1335.7|73
1616154000000|2021-03-19 11:40:00|1337.3|1336.3|1337.7|1336.7|1337.9|1336.9|1337.3|1336.3|82
1616154300000|2021-03-19 11:45:00|1337.9|1336.9|1337.7|1336.7|1338|1337|1337.5|1336.5|36
1616154600000|2021-03-19 11:50:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1337.1|1336.1|40
1616154900000|2021-03-19 11:55:00|1337|1336|1336.7|1335.7|1338|1337|1336.7|1335.7|63
1616155200000|2021-03-19 12:00:00|1336.8|1335.8|1337.7|1336.7|1338.2|1337.2|1336.8|1335.8|125
1616155500000|2021-03-19 12:05:00|1337.6|1336.6|1337.6|1336.6|1338.1|1337.1|1337|1336|109
1616155800000|2021-03-19 12:10:00|1337.5|1336.5|1337.4|1336.4|1337.7|1336.7|1336.8|1335.8|132
1616156100000|2021-03-19 12:15:00|1337.3|1336.3|1338.4|1337.4|1338.7|1337.7|1337.3|1336.3|130
1616156400000|2021-03-19 12:20:00|1338.3|1337.3|1337.6|1336.6|1338.6|1337.6|1337.6|1336.6|132
1616156700000|2021-03-19 12:25:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|61
1616157000000|2021-03-19 12:30:00|1337.4|1336.4|1337.8|1336.8|1338.6|1337.6|1337.4|1336.4|214
1616157300000|2021-03-19 12:35:00|1337.5|1336.5|1337.8|1336.8|1338.2|1337.2|1337.4|1336.4|39
1616157600000|2021-03-19 12:40:00|1338.1|1337.1|1338.3|1337.3|1338.3|1337.3|1338|1337|46
1616157900000|2021-03-19 12:45:00|1338.6|1337.6|1337.7|1336.7|1338.6|1337.6|1337.2|1336.2|109
1616158200000|2021-03-19 12:50:00|1337.9|1336.9|1337.9|1336.9|1338|1337|1337.1|1336.1|111
1616158500000|2021-03-19 12:55:00|1337.8|1336.8|1337.8|1336.8|1338.2|1337.2|1337.3|1336.3|89
1616158800000|2021-03-19 13:00:00|1337.9|1336.9|1334.2|1333.2|1337.9|1336.9|1330.6|1329.6|3138
1616159100000|2021-03-19 13:05:00|1334.7|1333.7|1334.6|1333.6|1336.2|1335.2|1333.9|1332.9|359
1616159400000|2021-03-19 13:10:00|1334.7|1333.7|1334.5|1333.5|1335.6|1334.6|1333.6|1332.6|336
1616159700000|2021-03-19 13:15:00|1334.7|1333.7|1335.1|1334.1|1335.8|1334.8|1334.7|1333.7|441
1616160000000|2021-03-19 13:20:00|1334.9|1333.9|1334.1|1333.1|1335.3|1334.3|1334.1|1333.1|266
1616160300000|2021-03-19 13:25:00|1334.2|1333.2|1332.3|1331.3|1334.5|1333.5|1332|1331|1347
1616160600000|2021-03-19 13:30:00|1332.1|1331.6|1333.3|1332.8|1334.7|1334.2|1332|1331.5|4308
1616160900000|2021-03-19 13:35:00|1333.5|1333|1334.2|1333.7|1335.6|1335.1|1332.8|1332.3|3285
1616161200000|2021-03-19 13:40:00|1334.1|1333.6|1331.9|1331.4|1334.2|1333.7|1330|1329.5|3540
1616161500000|2021-03-19 13:45:00|1331.8|1331.3|1330.7|1330.2|1332.3|1331.8|1330.3|1329.8|2145
1616161800000|2021-03-19 13:50:00|1330.6|1330.1|1332.6|1332.1|1333.9|1333.4|1330.6|1330.1|2346
1616162100000|2021-03-19 13:55:00|1332.5|1332|1333.3|1332.8|1334.2|1333.7|1332.1|1331.6|1248
1616162400000|2021-03-19 14:00:00|1332.9|1332.4|1329.9|1329.4|1333.2|1332.7|1329.9|1329.4|1884
1616162700000|2021-03-19 14:05:00|1330|1329.5|1331.3|1330.8|1331.3|1330.8|1328.8|1328.3|1869
1616163000000|2021-03-19 14:10:00|1331.5|1331|1333.2|1332.7|1333.4|1332.9|1330.4|1329.9|1810
1616163300000|2021-03-19 14:15:00|1333.3|1332.8|1334.8|1334.3|1334.8|1334.3|1332.6|1332.1|1424
1616163600000|2021-03-19 14:20:00|1334.9|1334.4|1337|1336.5|1337.5|1337|1334.6|1334.1|1836
1616163900000|2021-03-19 14:25:00|1337.1|1336.6|1336.8|1336.3|1337.3|1336.8|1336.4|1335.9|1111
1616164200000|2021-03-19 14:30:00|1336.9|1336.4|1334.9|1334.4|1337.4|1336.9|1334.3|1333.8|987
1616164500000|2021-03-19 14:35:00|1335|1334.5|1338.8|1338.3|1338.8|1338.3|1335|1334.5|1096
1616164800000|2021-03-19 14:40:00|1339|1338.5|1339.9|1339.4|1340.1|1339.6|1338.5|1338|1431
1616165100000|2021-03-19 14:45:00|1339.8|1339.3|1338.1|1337.6|1340.5|1340|1338.1|1337.6|847
1616165400000|2021-03-19 14:50:00|1338|1337.5|1339.6|1339.1|1340.2|1339.7|1338|1337.5|650
1616165700000|2021-03-19 14:55:00|1339.7|1339.2|1339.3|1338.8|1339.9|1339.4|1338.3|1337.8|938
1616166000000|2021-03-19 15:00:00|1339.5|1339|1338.9|1338.4|1339.6|1339.1|1338.4|1337.9|568
1616166300000|2021-03-19 15:05:00|1338.8|1338.3|1338|1337.5|1339.2|1338.7|1337.7|1337.2|746
1616166600000|2021-03-19 15:10:00|1338.2|1337.7|1338|1337.5|1338.8|1338.3|1337.2|1336.7|659
1616166900000|2021-03-19 15:15:00|1338.2|1337.7|1337.6|1337.1|1338.8|1338.3|1337.6|1337.1|764
1616167200000|2021-03-19 15:20:00|1337.5|1337|1336.5|1336|1338|1337.5|1336.5|1336|813
1616167500000|2021-03-19 15:25:00|1336.4|1335.9|1336.8|1336.3|1336.8|1336.3|1334.2|1333.7|2095
1616167800000|2021-03-19 15:30:00|1336.9|1336.4|1338.3|1337.8|1338.3|1337.8|1336.4|1335.9|1193
1616168100000|2021-03-19 15:35:00|1338.2|1337.7|1339.5|1339|1339.7|1339.2|1338.1|1337.6|1064
1616168400000|2021-03-19 15:40:00|1339.8|1339.3|1340.4|1339.9|1340.4|1339.9|1339.4|1338.9|1015
1616168700000|2021-03-19 15:45:00|1340.5|1340|1341.1|1340.6|1341.3|1340.8|1340|1339.5|1020
1616169000000|2021-03-19 15:50:00|1341|1340.5|1342.1|1341.6|1342.3|1341.8|1340|1339.5|642
1616169300000|2021-03-19 15:55:00|1342|1341.5|1341.8|1341.3|1342.7|1342.2|1341.5|1341|896
1616169600000|2021-03-19 16:00:00|1341.7|1341.2|1343.1|1342.6|1343.5|1343|1341.7|1341.2|1287
1616169900000|2021-03-19 16:05:00|1343|1342.5|1343.4|1342.9|1343.6|1343.1|1342.5|1342|1598
1616170200000|2021-03-19 16:10:00|1343.3|1342.8|1342.8|1342.3|1343.5|1343|1342.5|1342|1035
1616170500000|2021-03-19 16:15:00|1342.9|1342.4|1343.3|1342.8|1343.5|1343|1342.7|1342.2|669
1616170800000|2021-03-19 16:20:00|1343.2|1342.7|1343|1342.5|1343.9|1343.4|1342.7|1342.2|1040
1616171100000|2021-03-19 16:25:00|1342.9|1342.4|1342.2|1341.7|1343|1342.5|1342.1|1341.6|1301
1616171400000|2021-03-19 16:30:00|1342.1|1341.6|1343.4|1342.9|1343.5|1343|1341.9|1341.4|768
1616171700000|2021-03-19 16:35:00|1343.5|1343|1342.1|1341.6|1343.6|1343.1|1342|1341.5|1020
1616172000000|2021-03-19 16:40:00|1342.3|1341.8|1343.6|1343.1|1343.8|1343.3|1342.2|1341.7|609
1616172300000|2021-03-19 16:45:00|1343.7|1343.2|1344.8|1344.3|1345|1344.5|1343.7|1343.2|917
1616172600000|2021-03-19 16:50:00|1344.9|1344.4|1345|1344.5|1345.1|1344.6|1344.3|1343.8|487
1616172900000|2021-03-19 16:55:00|1344.9|1344.4|1345.9|1345.4|1345.9|1345.4|1344.8|1344.3|483
1616173200000|2021-03-19 17:00:00|1346|1345.5|1344.9|1344.4|1346|1345.5|1344.8|1344.3|753
1616173500000|2021-03-19 17:05:00|1344.8|1344.3|1345|1344.5|1345.1|1344.6|1344.3|1343.8|604
1616173800000|2021-03-19 17:10:00|1345.1|1344.6|1346|1345.5|1346|1345.5|1344.9|1344.4|418
1616174100000|2021-03-19 17:15:00|1345.9|1345.4|1345.7|1345.2|1346.3|1345.8|1345.4|1344.9|531
1616174400000|2021-03-19 17:20:00|1345.8|1345.3|1346.1|1345.6|1346.1|1345.6|1345.5|1345|551
1616174700000|2021-03-19 17:25:00|1346.2|1345.7|1346.1|1345.6|1346.2|1345.7|1345.7|1345.2|573
1616175000000|2021-03-19 17:30:00|1345.9|1345.4|1344.9|1344.4|1346.2|1345.7|1344.6|1344.1|665
1616175300000|2021-03-19 17:35:00|1345|1344.5|1344.4|1343.9|1345.1|1344.6|1343.4|1342.9|1229
1616175600000|2021-03-19 17:40:00|1344.6|1344.1|1344.6|1344.1|1344.9|1344.4|1344.4|1343.9|273
1616175900000|2021-03-19 17:45:00|1344.8|1344.3|1345.7|1345.2|1345.7|1345.2|1344.8|1344.3|206
1616176200000|2021-03-19 17:50:00|1345.8|1345.3|1345.7|1345.2|1345.9|1345.4|1345.4|1344.9|571
1616176500000|2021-03-19 17:55:00|1345.6|1345.1|1344.9|1344.4|1345.6|1345.1|1344.3|1343.8|381
1616176800000|2021-03-19 18:00:00|1345.1|1344.6|1345.9|1345.4|1346.4|1345.9|1345.1|1344.6|1156
1616177100000|2021-03-19 18:05:00|1345.8|1345.3|1345.1|1344.6|1346.2|1345.7|1345|1344.5|681
1616177400000|2021-03-19 18:10:00|1345.2|1344.7|1346.2|1345.7|1346.2|1345.7|1344.9|1344.4|342
1616177700000|2021-03-19 18:15:00|1346.1|1345.6|1345.4|1344.9|1346.1|1345.6|1344.9|1344.4|274
1616178000000|2021-03-19 18:20:00|1345.5|1345|1344.8|1344.3|1345.5|1345|1344.4|1343.9|325
1616178300000|2021-03-19 18:25:00|1344.7|1344.2|1346|1345.5|1346.1|1345.6|1344.7|1344.2|637
1616178600000|2021-03-19 18:30:00|1346.1|1345.6|1345.5|1345|1346.1|1345.6|1345.5|1345|384
1616178900000|2021-03-19 18:35:00|1345.6|1345.1|1345.5|1345|1346|1345.5|1345.4|1344.9|217
1616179200000|2021-03-19 18:40:00|1345.6|1345.1|1345.5|1345|1345.8|1345.3|1345.2|1344.7|296
1616179500000|2021-03-19 18:45:00|1345.6|1345.1|1345.7|1345.2|1345.7|1345.2|1344.9|1344.4|654
1616179800000|2021-03-19 18:50:00|1345.6|1345.1|1345.1|1344.6|1345.9|1345.4|1345|1344.5|630
1616180100000|2021-03-19 18:55:00|1345|1344.5|1346.7|1346.2|1346.8|1346.3|1345|1344.5|579
1616180400000|2021-03-19 19:00:00|1346.6|1346.1|1344.8|1344.3|1346.8|1346.3|1344.7|1344.2|873
1616180700000|2021-03-19 19:05:00|1344.9|1344.4|1344.7|1344.2|1345.2|1344.7|1344.6|1344.1|332
1616181000000|2021-03-19 19:10:00|1344.6|1344.1|1344.2|1343.7|1344.9|1344.4|1344.1|1343.6|481
1616181300000|2021-03-19 19:15:00|1344.3|1343.8|1343.8|1343.3|1344.8|1344.3|1343.6|1343.1|768
1616181600000|2021-03-19 19:20:00|1343.9|1343.4|1344.1|1343.6|1344.5|1344|1343.7|1343.2|452
1616181900000|2021-03-19 19:25:00|1344|1343.5|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|490
1616182200000|2021-03-19 19:30:00|1344.5|1344|1345.3|1344.8|1345.3|1344.8|1344.3|1343.8|634
1616182500000|2021-03-19 19:35:00|1345.4|1344.9|1345.9|1345.4|1346.4|1345.9|1345.3|1344.8|620
1616182800000|2021-03-19 19:40:00|1346|1345.5|1345.8|1345.3|1346.5|1346|1345.8|1345.3|853
1616183100000|2021-03-19 19:45:00|1345.9|1345.4|1345.5|1345|1346.3|1345.8|1345|1344.5|1042
1616183400000|2021-03-19 19:50:00|1345.2|1344.7|1345.3|1344.8|1346.2|1345.7|1344.7|1344.2|1634
1616183700000|2021-03-19 19:55:00|1345.4|1344.9|1345|1344.5|1346|1345.5|1344.6|1344.1|9972
1616184000000|2021-03-19 20:00:00|1345.2|1344.7|1346.4|1345.4|1347.1|1346.1|1345.2|1344.2|1279
1616184300000|2021-03-19 20:05:00|1346.3|1345.3|1346.3|1345.3|1346.4|1345.4|1345.5|1344.5|185
1616184600000|2021-03-19 20:10:00|1345.9|1344.9|1345.6|1344.6|1346.7|1345.7|1345.2|1344.2|221
1616184900000|2021-03-19 20:15:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|3
1616185200000|2021-03-19 20:20:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|37
1616185500000|2021-03-19 20:25:00|1346.1|1345.1|1345.9|1344.9|1346.3|1345.3|1345.9|1344.9|102
1616185800000|2021-03-19 20:30:00|1346|1345|1346|1345|1346.8|1345.8|1346|1345|24
1616186100000|2021-03-19 20:35:00|1346.1|1345.1|1346.1|1345.1|1346.1|1345.1|1346.1|1345.1|5
1616186400000|2021-03-19 20:40:00|1344.7|1343.7|1346.1|1345.1|1346.5|1345.5|1344.7|1343.7|48
1616186700000|2021-03-19 20:45:00|1346.2|1345.2|1346.8|1345.8|1346.8|1345.8|1346.2|1345.2|35
1616187000000|2021-03-19 20:50:00|1346.7|1345.7|1345.4|1344.4|1346.7|1345.7|1345.4|1344.4|56
1616187300000|2021-03-19 20:55:00|1345.3|1344.3|1345.5|1343.5|1346.3|1345.3|1345|1343.4|30
1616364000000|2021-03-21 22:00:00|1338|1337|1338.8|1337.8|1338.8|1337.8|1338|1337|1
1616364900000|2021-03-21 22:15:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1
1616365500000|2021-03-21 22:25:00|1334.6|1333.6|1334.7|1333.7|1334.7|1333.7|1334.6|1333.6|3
1616365800000|2021-03-21 22:30:00|1337|1336|1336.9|1335.9|1337|1336|1336.4|1335.4|7
1616366100000|2021-03-21 22:35:00|1337|1336|1336.9|1335.9|1337|1336|1336.9|1335.9|3
1616367000000|2021-03-21 22:50:00|1337|1336|1337|1336|1337|1336|1336.9|1335.9|8
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|16
1616367900000|2021-03-21 23:05:00|1339.8|1338.8|1339.6|1338.6|1340.5|1339.5|1339.6|1338.6|8
1616368200000|2021-03-21 23:10:00|1339|1338|1338.7|1337.7|1339|1338|1338|1337|9
1616370000000|2021-03-21 23:40:00|1342.2|1341.2|1345.3|1344.3|1345.3|1344.3|1342.2|1341.2|6
1616370300000|2021-03-21 23:45:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1616370600000|2021-03-21 23:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|2
1616370900000|2021-03-21 23:55:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|5
1616371200000|2021-03-22 00:00:00|1340.9|1339.9|1340.3|1339.3|1341.4|1340.4|1338|1337|69
1616371500000|2021-03-22 00:05:00|1340.4|1339.4|1338.6|1337.6|1340.4|1339.4|1338.6|1337.6|53
1616371800000|2021-03-22 00:10:00|1339.1|1338.1|1339.8|1338.8|1340.1|1339.1|1339.1|1338.1|25
1616372100000|2021-03-22 00:15:00|1339.7|1338.7|1339.8|1338.8|1340.1|1339.1|1339.5|1338.5|15
1616372400000|2021-03-22 00:20:00|1339.5|1338.5|1339.1|1338.1|1339.6|1338.6|1339.1|1338.1|6
1616372700000|2021-03-22 00:25:00|1339.2|1338.2|1338.1|1337.1|1339.2|1338.2|1338.1|1337.1|19
1616373000000|2021-03-22 00:30:00|1338.5|1337.5|1337.9|1336.9|1338.5|1337.5|1337.9|1336.9|8
1616373300000|2021-03-22 00:35:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.3|1336.3|140
1616373600000|2021-03-22 00:40:00|1337.7|1336.7|1337.8|1336.8|1338.2|1337.2|1337.7|1336.7|17
1616373900000|2021-03-22 00:45:00|1337.9|1336.9|1337.7|1336.7|1337.9|1336.9|1336.9|1335.9|25
1616374200000|2021-03-22 00:50:00|1337.6|1336.6|1337.9|1336.9|1337.9|1336.9|1337.6|1336.6|6
1616374500000|2021-03-22 00:55:00|1337.6|1336.6|1336.9|1335.9|1337.6|1336.6|1336.9|1335.9|6
1616374800000|2021-03-22 01:00:00|1336.6|1335.6|1336.7|1335.7|1337|1336|1336.5|1335.5|33
1616375100000|2021-03-22 01:05:00|1336.9|1335.9|1337.2|1336.2|1337.5|1336.5|1336.9|1335.9|18
1616375400000|2021-03-22 01:10:00|1336.5|1335.5|1333.9|1332.9|1336.7|1335.7|1333.9|1332.9|36
1616375700000|2021-03-22 01:15:00|1334|1333|1330|1329|1334|1333|1329.4|1328.4|118
1616376000000|2021-03-22 01:20:00|1329.9|1328.9|1330.4|1329.4|1331.3|1330.3|1329.5|1328.5|94
1616376300000|2021-03-22 01:25:00|1330.8|1329.8|1331.4|1330.4|1332|1331|1330.6|1329.6|22
1616376600000|2021-03-22 01:30:00|1333|1332|1331.6|1330.6|1333.3|1332.3|1331.3|1330.3|117
1616376900000|2021-03-22 01:35:00|1333.2|1332.2|1338.6|1337.6|1338.6|1337.6|1333.2|1332.2|104
1616377200000|2021-03-22 01:40:00|1338.8|1337.8|1339.6|1338.6|1340.1|1339.1|1338.5|1337.5|161
1616377500000|2021-03-22 01:45:00|1341|1340|1342.8|1341.8|1343.3|1342.3|1340.5|1339.5|181
1616377800000|2021-03-22 01:50:00|1342.5|1341.5|1341.4|1340.4|1342.5|1341.5|1340.2|1339.2|47
1616378100000|2021-03-22 01:55:00|1341.8|1340.8|1341.1|1340.1|1343.1|1342.1|1341|1340|71
1616378400000|2021-03-22 02:00:00|1341.2|1340.2|1338|1337|1341.7|1340.7|1338|1337|71
1616378700000|2021-03-22 02:05:00|1338.2|1337.2|1339.1|1338.1|1339.5|1338.5|1337.7|1336.7|46
1616379000000|2021-03-22 02:10:00|1339|1338|1340.6|1339.6|1340.7|1339.7|1338.8|1337.8|127
1616379300000|2021-03-22 02:15:00|1341|1340|1340.2|1339.2|1341.7|1340.7|1340.2|1339.2|126
1616379600000|2021-03-22 02:20:00|1340.4|1339.4|1339.8|1338.8|1340.4|1339.4|1339.5|1338.5|33
1616379900000|2021-03-22 02:25:00|1339.5|1338.5|1339.3|1338.3|1340.1|1339.1|1338.9|1337.9|110
1616380200000|2021-03-22 02:30:00|1340.8|1339.8|1339.5|1338.5|1340.9|1339.9|1338.7|1337.7|96
1616380500000|2021-03-22 02:35:00|1339.6|1338.6|1337.8|1336.8|1339.7|1338.7|1337.7|1336.7|91
1616380800000|2021-03-22 02:40:00|1337.9|1336.9|1335.7|1334.7|1337.9|1336.9|1335.4|1334.4|39
1616381100000|2021-03-22 02:45:00|1335.2|1334.2|1335|1334|1335.3|1334.3|1334.5|1333.5|50
1616381400000|2021-03-22 02:50:00|1334.9|1333.9|1336.9|1335.9|1336.9|1335.9|1334.9|1333.9|32
1616381700000|2021-03-22 02:55:00|1336.2|1335.2|1337.9|1336.9|1337.9|1336.9|1336.2|1335.2|36
1616382000000|2021-03-22 03:00:00|1337.3|1336.3|1336.2|1335.2|1337.3|1336.3|1336.1|1335.1|8
1616382300000|2021-03-22 03:05:00|1335.8|1334.8|1338|1337|1338|1337|1335.7|1334.7|3
1616382600000|2021-03-22 03:10:00|1338.7|1337.7|1338.4|1337.4|1339.1|1338.1|1338.3|1337.3|70
1616382900000|2021-03-22 03:15:00|1338.6|1337.6|1338.8|1337.8|1339.1|1338.1|1338.3|1337.3|88
1616383200000|2021-03-22 03:20:00|1338.9|1337.9|1339.1|1338.1|1339.6|1338.6|1338.9|1337.9|33
1616383500000|2021-03-22 03:25:00|1339.2|1338.2|1339.5|1338.5|1339.9|1338.9|1339.2|1338.2|19
1616383800000|2021-03-22 03:30:00|1339.2|1338.2|1337.9|1336.9|1339.4|1338.4|1337.9|1336.9|66
1616384400000|2021-03-22 03:40:00|1338.3|1337.3|1338.5|1337.5|1338.9|1337.9|1338.3|1337.3|10
1616384700000|2021-03-22 03:45:00|1338.6|1337.6|1338.3|1337.3|1338.7|1337.7|1338.3|1337.3|57
1616385000000|2021-03-22 03:50:00|1337.9|1336.9|1337.7|1336.7|1337.9|1336.9|1337.6|1336.6|7
1616385300000|2021-03-22 03:55:00|1337.6|1336.6|1337.6|1336.6|1337.8|1336.8|1337.6|1336.6|16
1616385600000|2021-03-22 04:00:00|1338.4|1337.4|1338.1|1337.1|1338.6|1337.6|1338.1|1337.1|3
1616385900000|2021-03-22 04:05:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1616386200000|2021-03-22 04:10:00|1338.4|1337.4|1338.9|1337.9|1338.9|1337.9|1338.3|1337.3|7
1616386500000|2021-03-22 04:15:00|1339.3|1338.3|1339.8|1338.8|1339.8|1338.8|1339.2|1338.2|89
1616386800000|2021-03-22 04:20:00|1340.2|1339.2|1341|1340|1341|1340|1340.2|1339.2|7
1616387100000|2021-03-22 04:25:00|1340.7|1339.7|1340.3|1339.3|1340.7|1339.7|1340.3|1339.3|6
1616387400000|2021-03-22 04:30:00|1340.4|1339.4|1340.2|1339.2|1340.5|1339.5|1340.1|1339.1|14
1616387700000|2021-03-22 04:35:00|||||||||1
1616388000000|2021-03-22 04:40:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|2
1616388300000|2021-03-22 04:45:00|1339.8|1338.8|1340.4|1339.4|1340.4|1339.4|1339.8|1338.8|44
1616388600000|2021-03-22 04:50:00|1340.1|1339.1|1339.7|1338.7|1340.1|1339.1|1339.6|1338.6|48
1616388900000|2021-03-22 04:55:00|1340|1339|1339|1338|1340|1339|1338.8|1337.8|42
1616389200000|2021-03-22 05:00:00|1338.9|1337.9|1339.2|1338.2|1339.2|1338.2|1338.8|1337.8|6
1616389500000|2021-03-22 05:05:00|1338.6|1337.6|1339.4|1338.4|1339.8|1338.8|1338.6|1337.6|24
1616389800000|2021-03-22 05:10:00|1339.3|1338.3|1339.3|1338.3|1339.3|1338.3|1338.8|1337.8|8
1616390100000|2021-03-22 05:15:00|1339.7|1338.7|1338.4|1337.4|1339.7|1338.7|1338|1337|10
1616390400000|2021-03-22 05:20:00|1338.3|1337.3|1337.6|1336.6|1338.3|1337.3|1337.6|1336.6|44
1616390700000|2021-03-22 05:25:00|1338|1337|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|15
1616391000000|2021-03-22 05:30:00|1336.9|1335.9|1337.4|1336.4|1337.4|1336.4|1336.9|1335.9|3
1616392200000|2021-03-22 05:50:00|1339.7|1338.7|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|5
1616392500000|2021-03-22 05:55:00|1338.8|1337.8|1338.4|1337.4|1338.9|1337.9|1338|1337|82
1616392800000|2021-03-22 06:00:00|1338.3|1337.3|1338.5|1337.5|1338.8|1337.8|1338.1|1337.1|28
1616393100000|2021-03-22 06:05:00|1339.6|1338.6|1338.5|1337.5|1339.6|1338.6|1338.5|1337.5|8
1616393400000|2021-03-22 06:10:00|1338|1337|1337.9|1336.9|1338|1337|1337.7|1336.7|47
1616393700000|2021-03-22 06:15:00|1338|1337|1338.2|1337.2|1338.3|1337.3|1338|1337|15
1616394000000|2021-03-22 06:20:00|1338.8|1337.8|1339.5|1338.5|1339.5|1338.5|1338.8|1337.8|2
1616394300000|2021-03-22 06:25:00|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1
1616394600000|2021-03-22 06:30:00|1339.5|1338.5|1338.2|1337.2|1339.5|1338.5|1338.2|1337.2|6
1616394900000|2021-03-22 06:35:00|1338.3|1337.3|1339.1|1338.1|1339.1|1338.1|1338.3|1337.3|4
1616395200000|2021-03-22 06:40:00|1339.8|1338.8|1338.7|1337.7|1339.8|1338.8|1338.7|1337.7|16
1616395500000|2021-03-22 06:45:00|1338.6|1337.6|1338.4|1337.4|1338.7|1337.7|1338.4|1337.4|5
1616395800000|2021-03-22 06:50:00|1338.2|1337.2|1338.2|1337.2|1338.5|1337.5|1338.1|1337.1|5
1616396100000|2021-03-22 06:55:00|1337.7|1336.7|1337.5|1336.5|1337.7|1336.7|1337.5|1336.5|3
1616396400000|2021-03-22 07:00:00|1337.2|1336.2|1335.2|1334.2|1337.2|1336.2|1335.1|1334.1|172
1616396700000|2021-03-22 07:05:00|1334.9|1333.9|1335.9|1334.9|1336|1335|1334.9|1333.9|78
1616397000000|2021-03-22 07:10:00|1335.6|1334.6|1336|1335|1336.2|1335.2|1335.5|1334.5|64
1616397300000|2021-03-22 07:15:00|1335.5|1334.5|1336.9|1335.9|1337.2|1336.2|1335.3|1334.3|48
1616397600000|2021-03-22 07:20:00|1336.8|1335.8|1337.3|1336.3|1337.9|1336.9|1336.2|1335.2|68
1616397900000|2021-03-22 07:25:00|1337.1|1336.1|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|30
1616398200000|2021-03-22 07:30:00|1336.9|1335.9|1335.6|1334.6|1337|1336|1335.6|1334.6|54
1616398500000|2021-03-22 07:35:00|1336.4|1335.4|1335.9|1334.9|1337.1|1336.1|1335.5|1334.5|73
1616398800000|2021-03-22 07:40:00|1335.7|1334.7|1335.6|1334.6|1336.3|1335.3|1335.3|1334.3|152
1616399100000|2021-03-22 07:45:00|1335.3|1334.3|1334.6|1333.6|1335.9|1334.9|1333.9|1332.9|151
1616399400000|2021-03-22 07:50:00|1334.3|1333.3|1334.1|1333.1|1334.5|1333.5|1333.6|1332.6|43
1616399700000|2021-03-22 07:55:00|1334.2|1333.2|1335.2|1334.2|1335.7|1334.7|1334.2|1333.2|262
1616400000000|2021-03-22 08:00:00|1335.4|1334.4|1334.6|1333.6|1335.7|1334.7|1334.1|1333.1|524
1616400300000|2021-03-22 08:05:00|1334.7|1333.7|1334.9|1333.9|1335.4|1334.4|1333.9|1332.9|427
1616400600000|2021-03-22 08:10:00|1334.8|1333.8|1336.7|1335.7|1337|1336|1334.7|1333.7|224
1616400900000|2021-03-22 08:15:00|1336.3|1335.3|1337.1|1336.1|1337.5|1336.5|1335.8|1334.8|97
1616401200000|2021-03-22 08:20:00|1337|1336|1337.5|1336.5|1337.7|1336.7|1337|1336|81
1616401500000|2021-03-22 08:25:00|1337.3|1336.3|1336.9|1335.9|1337.4|1336.4|1336.2|1335.2|103
1616401800000|2021-03-22 08:30:00|1337.3|1336.3|1337.4|1336.4|1338|1337|1336.7|1335.7|90
1616402100000|2021-03-22 08:35:00|1337.7|1336.7|1337.6|1336.6|1338.6|1337.6|1337.6|1336.6|62
1616402400000|2021-03-22 08:40:00|1337.7|1336.7|1337.8|1336.8|1338.2|1337.2|1337.2|1336.2|26
1616402700000|2021-03-22 08:45:00|1338|1337|1337.5|1336.5|1338.4|1337.4|1337.4|1336.4|65
1616403000000|2021-03-22 08:50:00|1337.3|1336.3|1337.7|1336.7|1337.8|1336.8|1336.8|1335.8|17
1616403300000|2021-03-22 08:55:00|1337.6|1336.6|1337.9|1336.9|1338.1|1337.1|1337.2|1336.2|54
1616403600000|2021-03-22 09:00:00|1337.8|1336.8|1338.7|1337.7|1339.7|1338.7|1337.7|1336.7|630
1616403900000|2021-03-22 09:05:00|1338.8|1337.8|1338.8|1337.8|1339.3|1338.3|1338.3|1337.3|37
1616404200000|2021-03-22 09:10:00|1338.5|1337.5|1337.4|1336.4|1338.6|1337.6|1337.3|1336.3|116
1616404500000|2021-03-22 09:15:00|1337.3|1336.3|1336.6|1335.6|1337.8|1336.8|1336.4|1335.4|333
1616404800000|2021-03-22 09:20:00|1336.5|1335.5|1337|1336|1337.2|1336.2|1335.9|1334.9|179
1616405100000|2021-03-22 09:25:00|1336.9|1335.9|1337.8|1336.8|1337.8|1336.8|1336.7|1335.7|53
1616405400000|2021-03-22 09:30:00|1337.9|1336.9|1337.9|1336.9|1338.1|1337.1|1337.2|1336.2|55
1616405700000|2021-03-22 09:35:00|1338|1337|1338|1337|1338.5|1337.5|1338|1337|64
1616406000000|2021-03-22 09:40:00|1338.2|1337.2|1338.5|1337.5|1338.7|1337.7|1338|1337|56
1616406300000|2021-03-22 09:45:00|1338.7|1337.7|1339|1338|1339.3|1338.3|1338.6|1337.6|67
1616406600000|2021-03-22 09:50:00|1339.2|1338.2|1338.8|1337.8|1339.2|1338.2|1338|1337|106
1616406900000|2021-03-22 09:55:00|1338.4|1337.4|1339.1|1338.1|1339.1|1338.1|1338.3|1337.3|41
1616407200000|2021-03-22 10:00:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.6|1337.6|278
1616407500000|2021-03-22 10:05:00|1338.8|1337.8|1339|1338|1339.4|1338.4|1338.7|1337.7|213
1616407800000|2021-03-22 10:10:00|1339.1|1338.1|1340|1339|1340.1|1339.1|1339|1338|46
1616408100000|2021-03-22 10:15:00|1339.9|1338.9|1340.9|1339.9|1340.9|1339.9|1339.9|1338.9|118
1616408400000|2021-03-22 10:20:00|1341|1340|1340.4|1339.4|1341|1340|1340.3|1339.3|82
1616408700000|2021-03-22 10:25:00|1340.3|1339.3|1340.3|1339.3|1340.6|1339.6|1340.3|1339.3|72
1616409000000|2021-03-22 10:30:00|1340.4|1339.4|1340.2|1339.2|1340.5|1339.5|1339.8|1338.8|92
1616409300000|2021-03-22 10:35:00|1339.8|1338.8|1339.6|1338.6|1339.9|1338.9|1339.6|1338.6|69
1616409600000|2021-03-22 10:40:00|1339.5|1338.5|1338.7|1337.7|1339.5|1338.5|1338.5|1337.5|65
1616409900000|2021-03-22 10:45:00|1338.6|1337.6|1338.4|1337.4|1338.7|1337.7|1338.3|1337.3|130
1616410200000|2021-03-22 10:50:00|1338.5|1337.5|1338.4|1337.4|1338.7|1337.7|1338.4|1337.4|198
1616410500000|2021-03-22 10:55:00|1338.5|1337.5|1338.6|1337.6|1339|1338|1338.4|1337.4|263
1616410800000|2021-03-22 11:00:00|1338.7|1337.7|1340.8|1339.8|1340.9|1339.9|1338.6|1337.6|198
1616411100000|2021-03-22 11:05:00|1341.1|1340.1|1340.3|1339.3|1341.3|1340.3|1340.2|1339.2|84
1616411400000|2021-03-22 11:10:00|1340.4|1339.4|1340.5|1339.5|1340.6|1339.6|1340|1339|193
1616411700000|2021-03-22 11:15:00|1340.4|1339.4|1340.8|1339.8|1341|1340|1340.1|1339.1|106
1616412000000|2021-03-22 11:20:00|1340.9|1339.9|1341.3|1340.3|1341.7|1340.7|1340.9|1339.9|64
1616412300000|2021-03-22 11:25:00|1341.4|1340.4|1342|1341|1342.3|1341.3|1341|1340|181
1616412600000|2021-03-22 11:30:00|1341.9|1340.9|1341.7|1340.7|1342.4|1341.4|1341.5|1340.5|175
1616412900000|2021-03-22 11:35:00|1341.6|1340.6|1342.1|1341.1|1342.5|1341.5|1341.4|1340.4|110
1616413200000|2021-03-22 11:40:00|1342.2|1341.2|1341.5|1340.5|1342.2|1341.2|1341.4|1340.4|68
1616413500000|2021-03-22 11:45:00|1341.6|1340.6|1341.8|1340.8|1342.3|1341.3|1341.6|1340.6|86
1616413800000|2021-03-22 11:50:00|1341.9|1340.9|1341.9|1340.9|1342|1341|1341.6|1340.6|73
1616414100000|2021-03-22 11:55:00|1342|1341|1342.1|1341.1|1342.6|1341.6|1342|1341|164
1616414400000|2021-03-22 12:00:00|1342.2|1341.2|1340.3|1339.3|1342.4|1341.4|1340.3|1339.3|369
1616414700000|2021-03-22 12:05:00|1340.2|1339.2|1340.3|1339.3|1340.7|1339.7|1339.9|1338.9|226
1616415000000|2021-03-22 12:10:00|1340.2|1339.2|1340.4|1339.4|1340.5|1339.5|1339.6|1338.6|102
1616415300000|2021-03-22 12:15:00|1340.3|1339.3|1339.9|1338.9|1340.3|1339.3|1339.8|1338.8|128
1616415600000|2021-03-22 12:20:00|1340|1339|1340.3|1339.3|1340.5|1339.5|1340|1339|58
1616415900000|2021-03-22 12:25:00|1340.2|1339.2|1340.6|1339.6|1340.6|1339.6|1340|1339|79
1616416200000|2021-03-22 12:30:00|1340.7|1339.7|1340.6|1339.6|1340.8|1339.8|1340.1|1339.1|137
1616416500000|2021-03-22 12:35:00|1340.5|1339.5|1339.6|1338.6|1340.7|1339.7|1339.6|1338.6|132
1616416800000|2021-03-22 12:40:00|1339.7|1338.7|1339.7|1338.7|1339.8|1338.8|1339.5|1338.5|57
1616417100000|2021-03-22 12:45:00|1339.8|1338.8|1339.4|1338.4|1340|1339|1339.4|1338.4|53
1616417400000|2021-03-22 12:50:00|1339.5|1338.5|1339.2|1338.2|1339.6|1338.6|1338.9|1337.9|171
1616417700000|2021-03-22 12:55:00|1339.3|1338.3|1338.9|1337.9|1339.4|1338.4|1338.8|1337.8|111
1616418000000|2021-03-22 13:00:00|1338.8|1337.8|1339.5|1338.5|1339.6|1338.6|1338.7|1337.7|91
1616418300000|2021-03-22 13:05:00|1339.4|1338.4|1339.7|1338.7|1339.9|1338.9|1339.1|1338.1|179
1616418600000|2021-03-22 13:10:00|1339.8|1338.8|1340|1339|1340.3|1339.3|1339.4|1338.4|258
1616418900000|2021-03-22 13:15:00|1339.9|1338.9|1340.5|1339.5|1340.5|1339.5|1339.8|1338.8|240
1616419200000|2021-03-22 13:20:00|1340.4|1339.4|1339.6|1338.6|1340.4|1339.4|1339.2|1338.2|413
1616419500000|2021-03-22 13:25:00|1339.5|1338.5|1339.1|1338.1|1339.8|1338.8|1339.1|1338.1|476
1616419800000|2021-03-22 13:30:00|1338.8|1338.3|1339.5|1339|1340.4|1339.9|1338.1|1337.6|5814
1616420100000|2021-03-22 13:35:00|1339.6|1339.1|1338.9|1338.4|1339.9|1339.4|1337.9|1337.4|3443
1616420400000|2021-03-22 13:40:00|1339.1|1338.6|1334.9|1334.4|1339.2|1338.7|1334|1333.5|3517
1616420700000|2021-03-22 13:45:00|1335|1334.5|1335.2|1334.7|1336.2|1335.7|1333.7|1333.2|3825
1616421000000|2021-03-22 13:50:00|1335.3|1334.8|1339|1338.5|1339|1338.5|1335.3|1334.8|2137
1616421300000|2021-03-22 13:55:00|1339.1|1338.6|1337.3|1336.8|1339.2|1338.7|1337.2|1336.7|1876
1616421600000|2021-03-22 14:00:00|1337.4|1336.9|1337.1|1336.6|1338.4|1337.9|1336.3|1335.8|1233
1616421900000|2021-03-22 14:05:00|1337.2|1336.7|1337.2|1336.7|1338.2|1337.7|1336.6|1336.1|654
1616422200000|2021-03-22 14:10:00|1337.4|1336.9|1337.4|1336.9|1338.2|1337.7|1336.4|1335.9|1019
1616422500000|2021-03-22 14:15:00|1337.5|1337|1338|1337.5|1338.6|1338.1|1336.6|1336.1|994
1616422800000|2021-03-22 14:20:00|1338.1|1337.6|1338.3|1337.8|1338.7|1338.2|1338|1337.5|835
1616423100000|2021-03-22 14:25:00|1338.5|1338|1338.4|1337.9|1339.2|1338.7|1337.5|1337|1059
1616423400000|2021-03-22 14:30:00|1338.5|1338|1338.7|1338.2|1339.3|1338.8|1338.1|1337.6|735
1616423700000|2021-03-22 14:35:00|1338.6|1338.1|1338.7|1338.2|1338.9|1338.4|1337.8|1337.3|516
1616424000000|2021-03-22 14:40:00|1338.8|1338.3|1339.4|1338.9|1339.6|1339.1|1337.9|1337.4|680
1616424300000|2021-03-22 14:45:00|1339.5|1339|1340.8|1340.3|1341.4|1340.9|1339.4|1338.9|1216
1616424600000|2021-03-22 14:50:00|1340.9|1340.4|1340.3|1339.8|1341.3|1340.8|1340.3|1339.8|386
1616424900000|2021-03-22 14:55:00|1340.2|1339.7|1339.6|1339.1|1340.5|1340|1339.3|1338.8|589
1616425200000|2021-03-22 15:00:00|1339.7|1339.2|1340|1339.5|1340.4|1339.9|1339.4|1338.9|446
1616425500000|2021-03-22 15:05:00|1340.1|1339.6|1340.8|1340.3|1340.8|1340.3|1339.9|1339.4|677
1616425800000|2021-03-22 15:10:00|1340.9|1340.4|1339.5|1339|1341.3|1340.8|1339.2|1338.7|977
1616426100000|2021-03-22 15:15:00|1339.4|1338.9|1339.7|1339.2|1339.8|1339.3|1338.8|1338.3|754
1616426400000|2021-03-22 15:20:00|1339.8|1339.3|1341.1|1340.6|1341.3|1340.8|1339.7|1339.2|630
1616426700000|2021-03-22 15:25:00|1341|1340.5|1340.8|1340.3|1341.2|1340.7|1340.6|1340.1|407
1616427000000|2021-03-22 15:30:00|1340.9|1340.4|1341.8|1341.3|1342.2|1341.7|1340.5|1340|985
1616427300000|2021-03-22 15:35:00|1341.9|1341.4|1341.4|1340.9|1342.2|1341.7|1341.3|1340.8|401
1616427600000|2021-03-22 15:40:00|1341.5|1341|1341.7|1341.2|1341.9|1341.4|1341.2|1340.7|513
1616427900000|2021-03-22 15:45:00|1341.8|1341.3|1341.6|1341.1|1341.9|1341.4|1340.8|1340.3|368
1616428200000|2021-03-22 15:50:00|1341.7|1341.2|1341.2|1340.7|1341.7|1341.2|1341.2|1340.7|277
1616428500000|2021-03-22 15:55:00|1341.1|1340.6|1341.1|1340.6|1341.2|1340.7|1340.6|1340.1|244
1616428800000|2021-03-22 16:00:00|1341.2|1340.7|1341.4|1340.9|1341.9|1341.4|1340.8|1340.3|314
1616429100000|2021-03-22 16:05:00|1341.5|1341|1342|1341.5|1342|1341.5|1341|1340.5|370
1616429400000|2021-03-22 16:10:00|1342.1|1341.6|1342.1|1341.6|1342.7|1342.2|1342.1|1341.6|404
1616429700000|2021-03-22 16:15:00|1342.2|1341.7|1342.4|1341.9|1342.7|1342.2|1342.1|1341.6|298
1616430000000|2021-03-22 16:20:00|1342.5|1342|1343.2|1342.7|1343.4|1342.9|1342.2|1341.7|828
1616430300000|2021-03-22 16:25:00|1343.1|1342.6|1344.2|1343.7|1344.4|1343.9|1343|1342.5|758
1616430600000|2021-03-22 16:30:00|1344.3|1343.8|1343.6|1343.1|1344.4|1343.9|1343.2|1342.7|547
1616430900000|2021-03-22 16:35:00|1343.7|1343.2|1343.4|1342.9|1343.9|1343.4|1343.4|1342.9|368
1616431200000|2021-03-22 16:40:00|1343.3|1342.8|1344.8|1344.3|1344.9|1344.4|1343|1342.5|458
1616431500000|2021-03-22 16:45:00|1344.7|1344.2|1344.7|1344.2|1344.8|1344.3|1344.6|1344.1|356
1616431800000|2021-03-22 16:50:00|1344.6|1344.1|1344.4|1343.9|1344.7|1344.2|1344|1343.5|372
1616432100000|2021-03-22 16:55:00|1344.3|1343.8|1344.7|1344.2|1344.7|1344.2|1344.1|1343.6|496
1616432400000|2021-03-22 17:00:00|1344.8|1344.3|1344.1|1343.6|1344.9|1344.4|1344.1|1343.6|434
1616432700000|2021-03-22 17:05:00|1344|1343.5|1343.9|1343.4|1344.4|1343.9|1343.8|1343.3|324
1616433000000|2021-03-22 17:10:00|1343.8|1343.3|1343.7|1343.2|1344.1|1343.6|1343.3|1342.8|314
1616433300000|2021-03-22 17:15:00|1343.8|1343.3|1344|1343.5|1344.2|1343.7|1343.7|1343.2|257
1616433600000|2021-03-22 17:20:00|1344.1|1343.6|1344.2|1343.7|1344.5|1344|1343.9|1343.4|290
1616433900000|2021-03-22 17:25:00|1344.1|1343.6|1343.4|1342.9|1344.2|1343.7|1343.3|1342.8|383
1616434200000|2021-03-22 17:30:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.4|1342.9|379
1616434500000|2021-03-22 17:35:00|1343.8|1343.3|1344.5|1344|1344.5|1344|1343.6|1343.1|337
1616434800000|2021-03-22 17:40:00|1344.4|1343.9|1344.9|1344.4|1344.9|1344.4|1344.4|1343.9|401
1616435100000|2021-03-22 17:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.7|1344.2|397
1616435400000|2021-03-22 17:50:00|1345|1344.5|1345.4|1344.9|1345.5|1345|1345|1344.5|312
1616435700000|2021-03-22 17:55:00|1345.5|1345|1345.2|1344.7|1345.5|1345|1345|1344.5|252
1616436000000|2021-03-22 18:00:00|1345.3|1344.8|1345.3|1344.8|1345.4|1344.9|1345|1344.5|371
1616436300000|2021-03-22 18:05:00|1345.4|1344.9|1345.9|1345.4|1346|1345.5|1345.3|1344.8|402
1616436600000|2021-03-22 18:10:00|1345.8|1345.3|1345.7|1345.2|1345.9|1345.4|1345.6|1345.1|209
1616436900000|2021-03-22 18:15:00|1345.8|1345.3|1346.2|1345.7|1346.2|1345.7|1345.7|1345.2|442
1616437200000|2021-03-22 18:20:00|1346.1|1345.6|1345.3|1344.8|1346.2|1345.7|1345.3|1344.8|273
1616437500000|2021-03-22 18:25:00|1345.2|1344.7|1345.8|1345.3|1345.8|1345.3|1345.2|1344.7|236
1616437800000|2021-03-22 18:30:00|1345.9|1345.4|1346.7|1346.2|1346.7|1346.2|1345.9|1345.4|267
1616438100000|2021-03-22 18:35:00|1346.6|1346.1|1346.9|1346.4|1347.1|1346.6|1346.1|1345.6|500
1616438400000|2021-03-22 18:40:00|1346.8|1346.3|1346.4|1345.9|1346.8|1346.3|1346.2|1345.7|290
1616438700000|2021-03-22 18:45:00|1346.5|1346|1346.3|1345.8|1346.7|1346.2|1346.3|1345.8|274
1616439000000|2021-03-22 18:50:00|1346.2|1345.7|1346.4|1345.9|1346.4|1345.9|1346.1|1345.6|187
1616439300000|2021-03-22 18:55:00|1346.3|1345.8|1346.2|1345.7|1346.3|1345.8|1346|1345.5|133
1616439600000|2021-03-22 19:00:00|1346.3|1345.8|1346.5|1346|1346.8|1346.3|1346|1345.5|299
1616439900000|2021-03-22 19:05:00|1346.4|1345.9|1346.5|1346|1346.5|1346|1346.2|1345.7|153
1616440200000|2021-03-22 19:10:00|1346.4|1345.9|1346|1345.5|1346.7|1346.2|1345.9|1345.4|317
1616440500000|2021-03-22 19:15:00|1345.9|1345.4|1344.8|1344.3|1346|1345.5|1344.8|1344.3|558
1616440800000|2021-03-22 19:20:00|1344.7|1344.2|1344.6|1344.1|1345|1344.5|1344.5|1344|460
1616441100000|2021-03-22 19:25:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1344|1343.5|624
1616441400000|2021-03-22 19:30:00|1344.1|1343.6|1343.6|1343.1|1344.6|1344.1|1343.6|1343.1|718
1616441700000|2021-03-22 19:35:00|1343.7|1343.2|1344.2|1343.7|1344.5|1344|1343.6|1343.1|943
1616442000000|2021-03-22 19:40:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.4|1342.9|807
1616442300000|2021-03-22 19:45:00|1343.9|1343.4|1343.3|1342.8|1344|1343.5|1343.3|1342.8|899
1616442600000|2021-03-22 19:50:00|1343.2|1342.7|1343.1|1342.6|1343.6|1343.1|1342.6|1342.1|1846
1616442900000|2021-03-22 19:55:00|1343|1342.5|1343.7|1343.2|1343.7|1343.2|1342.6|1342.1|5690
1616443200000|2021-03-22 20:00:00|1343.8|1342.8|1343.9|1342.9|1344.5|1343.5|1343.6|1342.6|828
1616443500000|2021-03-22 20:05:00|1343.8|1342.8|1343.9|1342.9|1344|1343|1343.6|1342.6|41
1616443800000|2021-03-22 20:10:00|1343.8|1342.8|1343.6|1342.6|1344|1343|1343.5|1342.5|55
1616444100000|2021-03-22 20:15:00|1343.5|1342.5|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|7
1616444400000|2021-03-22 20:20:00|1343.1|1342.1|1342.7|1341.7|1343.1|1342.1|1342.7|1341.7|15
1616444700000|2021-03-22 20:25:00|1343.1|1342.1|1342.8|1341.8|1343.5|1342.5|1342.8|1341.8|18
1616445000000|2021-03-22 20:30:00|1343|1342|1342.7|1341.7|1343|1342|1342.7|1341.7|17
1616445300000|2021-03-22 20:35:00|1343|1342|1343.6|1342.6|1343.6|1342.6|1343|1342|15
1616445600000|2021-03-22 20:40:00|1344.2|1343.2|1344.4|1343.4|1344.4|1343.4|1344.2|1343.2|15
1616446500000|2021-03-22 20:55:00|1343.5|1342.5|1343.4|1342.4|1343.5|1342.5|1343.4|1342.4|46
1616446800000|2021-03-22 21:00:00|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1
1616447700000|2021-03-22 21:15:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|2
1616450400000|2021-03-22 22:00:00|1344.1|1342.1|1344.7|1342.7|1345.1|1343.1|1344.1|1342.1|0
1616450700000|2021-03-22 22:05:00|1344.6|1342.6|1344.5|1342.5|1344.7|1342.7|1344.2|1342.2|0
1616451000000|2021-03-22 22:10:00|1344.4|1342.4|1344.6|1342.6|1344.7|1342.7|1344.4|1342.4|0
1616451300000|2021-03-22 22:15:00|1344.7|1342.7|1344.9|1342.9|1345|1343|1344.6|1342.6|0
1616451600000|2021-03-22 22:20:00|1345|1343|1345|1343|1345.1|1343.1|1344.9|1342.9|0
1616451900000|2021-03-22 22:25:00|1345.1|1343.1|1344.6|1342.6|1345.1|1343.1|1344.6|1342.6|0
1616452200000|2021-03-22 22:30:00|1344.5|1342.5|1344.8|1342.8|1344.9|1342.9|1344.5|1342.5|0
1616452500000|2021-03-22 22:35:00|1344.9|1342.9|1344|1342|1345|1343|1343.9|1341.9|0
1616452800000|2021-03-22 22:40:00|1344.1|1342.1|1344.1|1342.1|1344.2|1342.2|1343.7|1341.7|0
1616453100000|2021-03-22 22:45:00|1344.2|1342.2|1344.1|1342.1|1344.3|1342.3|1344|1342|0
1616453400000|2021-03-22 22:50:00|1344.2|1342.2|1344.3|1342.3|1344.6|1342.6|1344.1|1342.1|0
1616453700000|2021-03-22 22:55:00|1344.2|1342.2|1344.4|1342.4|1344.4|1342.4|1344.2|1342.2|0
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1344.5|1342.5|1344.5|1342.5|1344|1342|0
1616454300000|2021-03-22 23:05:00|1344.4|1342.4|1344.2|1342.2|1344.5|1342.5|1344.2|1342.2|0
1616454600000|2021-03-22 23:10:00|1344.1|1342.1|1344.3|1342.3|1344.3|1342.3|1344.1|1342.1|0
1616454900000|2021-03-22 23:15:00|1344.2|1342.2|1345|1343|1345|1343|1344.1|1342.1|0
1616455200000|2021-03-22 23:20:00|1344.9|1342.9|1344.5|1342.5|1345|1343|1344.5|1342.5|0
1616455500000|2021-03-22 23:25:00|1344.4|1342.4|1344.5|1342.5|1344.6|1342.6|1344.4|1342.4|0
1616455800000|2021-03-22 23:30:00|1344.6|1342.6|1344.6|1342.6|1345|1343|1344.5|1342.5|0
1616456100000|2021-03-22 23:35:00|1344.8|1342.8|1345.1|1343.1|1345.2|1343.2|1344.8|1342.8|0
1616456400000|2021-03-22 23:40:00|1345|1343|1345.1|1343.1|1345.1|1343.1|1344.9|1342.9|0
1616456700000|2021-03-22 23:45:00|1345.2|1343.2|1345.2|1343.2|1345.5|1343.5|1345.1|1343.1|0
1616457000000|2021-03-22 23:50:00|1345.3|1343.3|1345.2|1343.2|1345.3|1343.3|1345|1343|0
1616457300000|2021-03-22 23:55:00|1345.3|1343.3|1345.6|1343.6|1345.7|1343.7|1345.3|1343.3|0
1616457600000|2021-03-23 00:00:00|1348.1|1347.1|1346.2|1345.2|1348.1|1347.1|1346.1|1345.1|13
1616457900000|2021-03-23 00:05:00|1347.1|1346.1|1345.9|1344.9|1347.2|1346.2|1345.9|1344.9|19
1616458200000|2021-03-23 00:10:00|1346.4|1345.4|1346.7|1345.7|1346.8|1345.8|1346.4|1345.4|22
1616458500000|2021-03-23 00:15:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.4|1345.4|3
1616458800000|2021-03-23 00:20:00|1346.1|1345.1|1344.8|1343.8|1346.1|1345.1|1344.8|1343.8|6
1616459100000|2021-03-23 00:25:00|1344|1343|1344.1|1343.1|1344.2|1343.2|1343.7|1342.7|10
1616459400000|2021-03-23 00:30:00|1343.8|1342.8|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|28
1616459700000|2021-03-23 00:35:00|1343.1|1342.1|1342.6|1341.6|1343.1|1342.1|1342.6|1341.6|4
1616460300000|2021-03-23 00:45:00|1342.2|1341.2|1341.7|1340.7|1342.2|1341.2|1341.7|1340.7|2
1616460600000|2021-03-23 00:50:00|1341.2|1340.2|1341.3|1340.3|1341.5|1340.5|1341.2|1340.2|7
1616460900000|2021-03-23 00:55:00|1341|1340|1341.9|1340.9|1341.9|1340.9|1340.8|1339.8|19
1616461200000|2021-03-23 01:00:00|1341.8|1340.8|1342.9|1341.9|1343.1|1342.1|1341.7|1340.7|74
1616461500000|2021-03-23 01:05:00|1343|1342|1343.7|1342.7|1344.7|1343.7|1343|1342|47
1616461800000|2021-03-23 01:10:00|1343.3|1342.3|1343|1342|1344|1343|1342.7|1341.7|19
1616462100000|2021-03-23 01:15:00|1342.9|1341.9|1342.6|1341.6|1343|1342|1342|1341|47
1616462400000|2021-03-23 01:20:00|1342.5|1341.5|1341.7|1340.7|1343.5|1342.5|1341.5|1340.5|7
1616462700000|2021-03-23 01:25:00|1341.5|1340.5|1343|1342|1343.4|1342.4|1341.5|1340.5|75
1616463000000|2021-03-23 01:30:00|1341.9|1340.9|1337.4|1336.4|1342.3|1341.3|1337.1|1336.1|22
1616463300000|2021-03-23 01:35:00|1337|1336|1338.4|1337.4|1339.1|1338.1|1336.9|1335.9|75
1616463600000|2021-03-23 01:40:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|2
1616463900000|2021-03-23 01:45:00|1339.6|1338.6|1339.3|1338.3|1339.8|1338.8|1339.3|1338.3|6
1616464200000|2021-03-23 01:50:00|1339|1338|1338.5|1337.5|1339|1338|1337|1336|12
1616464500000|2021-03-23 01:55:00|1339.5|1338.5|1338.4|1337.4|1339.5|1338.5|1338.4|1337.4|7
1616464800000|2021-03-23 02:00:00|1337|1336|1337.1|1336.1|1337.7|1336.7|1336.2|1335.2|79
1616465100000|2021-03-23 02:05:00|1338.5|1337.5|1336.6|1335.6|1338.5|1337.5|1336.6|1335.6|5
1616465400000|2021-03-23 02:10:00|1336.5|1335.5|1335.4|1334.4|1336.5|1335.5|1335.4|1334.4|3
1616465700000|2021-03-23 02:15:00|1335.5|1334.5|1333.1|1332.1|1335.8|1334.8|1332.6|1331.6|18
1616466000000|2021-03-23 02:20:00|1332.6|1331.6|1333.3|1332.3|1333.3|1332.3|1332.6|1331.6|3
1616466300000|2021-03-23 02:25:00|1332.5|1331.5|1332.5|1331.5|1332.8|1331.8|1331.7|1330.7|51
1616466600000|2021-03-23 02:30:00|1332.4|1331.4|1329.6|1328.6|1332.4|1331.4|1329.6|1328.6|48
1616466900000|2021-03-23 02:35:00|1329.5|1328.5|1329.8|1328.8|1329.8|1328.8|1328.7|1327.7|47
1616467200000|2021-03-23 02:40:00|1329.9|1328.9|1328.8|1327.8|1329.9|1328.9|1328.8|1327.8|2
1616467500000|2021-03-23 02:45:00|1328.9|1327.9|1327.7|1326.7|1328.9|1327.9|1327.2|1326.2|134
1616467800000|2021-03-23 02:50:00|1327.8|1326.8|1328.6|1327.6|1328.6|1327.6|1327|1326|26
1616468100000|2021-03-23 02:55:00|1328.2|1327.2|1328.1|1327.1|1328.6|1327.6|1328|1327|20
1616468400000|2021-03-23 03:00:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1326.8|1325.8|17
1616468700000|2021-03-23 03:05:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1
1616469000000|2021-03-23 03:10:00|1327.3|1326.3|1327.3|1326.3|1327.3|1326.3|1327.3|1326.3|1
1616469300000|2021-03-23 03:15:00|1326.1|1325.1|1326.7|1325.7|1326.9|1325.9|1326.1|1325.1|30
1616469600000|2021-03-23 03:20:00|1326.1|1325.1|1325.8|1324.8|1326.1|1325.1|1325.5|1324.5|23
1616469900000|2021-03-23 03:25:00|1325.7|1324.7|1327.3|1326.3|1327.3|1326.3|1325.3|1324.3|15
1616470200000|2021-03-23 03:30:00|1327.7|1326.7|1327.1|1326.1|1327.7|1326.7|1327.1|1326.1|4
1616470500000|2021-03-23 03:35:00|1326.6|1325.6|1327.3|1326.3|1327.3|1326.3|1326.6|1325.6|5
1616470800000|2021-03-23 03:40:00|1327.7|1326.7|1327.6|1326.6|1328|1327|1327.5|1326.5|25
1616471100000|2021-03-23 03:45:00|1327.4|1326.4|1328.2|1327.2|1328.2|1327.2|1327.4|1326.4|32
1616471400000|2021-03-23 03:50:00|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|6
1616471700000|2021-03-23 03:55:00|1329.2|1328.2|1329.2|1328.2|1329.4|1328.4|1329.2|1328.2|5
1616472000000|2021-03-23 04:00:00|1328.9|1327.9|1328.9|1327.9|1328.9|1327.9|1328.8|1327.8|3
1616472300000|2021-03-23 04:05:00|1329.1|1328.1|1329|1328|1329.2|1328.2|1329|1328|8
1616472600000|2021-03-23 04:10:00|1328.8|1327.8|1328.5|1327.5|1328.8|1327.8|1328.5|1327.5|11
1616472900000|2021-03-23 04:15:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1328.2|1327.2|3
1616473200000|2021-03-23 04:20:00|1327.9|1326.9|1327|1326|1327.9|1326.9|1327|1326|42
1616473500000|2021-03-23 04:25:00|1326.8|1325.8|1326.9|1325.9|1327.4|1326.4|1326.8|1325.8|124
1616473800000|2021-03-23 04:30:00|1326.8|1325.8|1326.7|1325.7|1326.9|1325.9|1326.2|1325.2|146
1616474100000|2021-03-23 04:35:00|1326.8|1325.8|1327.4|1326.4|1327.4|1326.4|1326.6|1325.6|27
1616474400000|2021-03-23 04:40:00|1326.7|1325.7|1326.5|1325.5|1326.8|1325.8|1326.5|1325.5|13
1616474700000|2021-03-23 04:45:00|1326.4|1325.4|1326.1|1325.1|1326.5|1325.5|1325.9|1324.9|45
1616475000000|2021-03-23 04:50:00|1326|1325|1325.9|1324.9|1326|1325|1325.7|1324.7|41
1616475300000|2021-03-23 04:55:00|1326.3|1325.3|1325.5|1324.5|1326.3|1325.3|1325.5|1324.5|20
1616475600000|2021-03-23 05:00:00|1325.2|1324.2|1324.6|1323.6|1325.2|1324.2|1323.4|1322.4|110
1616475900000|2021-03-23 05:05:00|1324.3|1323.3|1326|1325|1326|1325|1324.3|1323.3|23
1616476200000|2021-03-23 05:10:00|1326.1|1325.1|1326.1|1325.1|1327.1|1326.1|1326|1325|58
1616476500000|2021-03-23 05:15:00|1325.6|1324.6|1326.6|1325.6|1326.6|1325.6|1325.6|1324.6|136
1616476800000|2021-03-23 05:20:00|1326.7|1325.7|1326.9|1325.9|1326.9|1325.9|1326.4|1325.4|22
1616477100000|2021-03-23 05:25:00|1327.2|1326.2|1325.9|1324.9|1327.2|1326.2|1325.9|1324.9|9
1616477400000|2021-03-23 05:30:00|1325.3|1324.3|1325.1|1324.1|1325.3|1324.3|1325.1|1324.1|3
1616477700000|2021-03-23 05:35:00|1325.2|1324.2|1324.2|1323.2|1325.3|1324.3|1324.2|1323.2|123
1616478000000|2021-03-23 05:40:00|1324.1|1323.1|1325|1324|1325.6|1324.6|1324|1323|127
1616478300000|2021-03-23 05:45:00|1324.6|1323.6|1325.7|1324.7|1325.7|1324.7|1324.2|1323.2|61
1616478600000|2021-03-23 05:50:00|1326.5|1325.5|1326.1|1325.1|1326.6|1325.6|1325.6|1324.6|11
1616478900000|2021-03-23 05:55:00|1326.3|1325.3|1325.4|1324.4|1326.3|1325.3|1325.4|1324.4|5
1616479200000|2021-03-23 06:00:00|1324.9|1323.9|1324.4|1323.4|1325.5|1324.5|1324.4|1323.4|22
1616479500000|2021-03-23 06:05:00|1324|1323|1323.6|1322.6|1324|1323|1323.3|1322.3|62
1616479800000|2021-03-23 06:10:00|1323.2|1322.2|1322|1321|1323.2|1322.2|1322|1321|144
1616480100000|2021-03-23 06:15:00|1321.6|1320.6|1322.1|1321.1|1322.5|1321.5|1321.4|1320.4|198
1616480400000|2021-03-23 06:20:00|1322.2|1321.2|1322.2|1321.2|1322.8|1321.8|1321.9|1320.9|108
1616480700000|2021-03-23 06:25:00|1322.3|1321.3|1324.8|1323.8|1324.9|1323.9|1322.3|1321.3|104
1616481000000|2021-03-23 06:30:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.2|1323.2|51
1616481300000|2021-03-23 06:35:00|1324.3|1323.3|1324.2|1323.2|1324.5|1323.5|1324.2|1323.2|24
1616481600000|2021-03-23 06:40:00|1324.3|1323.3|1324.9|1323.9|1324.9|1323.9|1324.1|1323.1|28
1616481900000|2021-03-23 06:45:00|1324.7|1323.7|1324.3|1323.3|1324.7|1323.7|1324.1|1323.1|34
1616482200000|2021-03-23 06:50:00|1324.2|1323.2|1325.2|1324.2|1326.1|1325.1|1324.2|1323.2|43
1616482500000|2021-03-23 06:55:00|1325.3|1324.3|1326.4|1325.4|1326.4|1325.4|1325.3|1324.3|26
1616482800000|2021-03-23 07:00:00|1326.2|1325.2|1326.7|1325.7|1328.7|1327.7|1325.9|1324.9|211
1616483100000|2021-03-23 07:05:00|1326.8|1325.8|1325.8|1324.8|1327.3|1326.3|1325.8|1324.8|127
1616483400000|2021-03-23 07:10:00|1325.5|1324.5|1326.4|1325.4|1327|1326|1325|1324|137
1616483700000|2021-03-23 07:15:00|1326.5|1325.5|1327.7|1326.7|1328.2|1327.2|1326.2|1325.2|119
1616484000000|2021-03-23 07:20:00|1327.6|1326.6|1328.6|1327.6|1329.1|1328.1|1327.1|1326.1|120
1616484300000|2021-03-23 07:25:00|1328.5|1327.5|1327.7|1326.7|1328.5|1327.5|1327.1|1326.1|37
1616484600000|2021-03-23 07:30:00|1327.4|1326.4|1328.3|1327.3|1328.6|1327.6|1327.1|1326.1|39
1616484900000|2021-03-23 07:35:00|1328|1327|1327.6|1326.6|1328|1327|1327.3|1326.3|58
1616485200000|2021-03-23 07:40:00|1327.8|1326.8|1328.3|1327.3|1328.5|1327.5|1326.9|1325.9|65
1616485500000|2021-03-23 07:45:00|1328.4|1327.4|1327.2|1326.2|1328.8|1327.8|1327.1|1326.1|96
1616485800000|2021-03-23 07:50:00|1327.1|1326.1|1326.9|1325.9|1327.5|1326.5|1326.7|1325.7|74
1616486100000|2021-03-23 07:55:00|1327|1326|1327.8|1326.8|1328.3|1327.3|1327|1326|152
1616486400000|2021-03-23 08:00:00|1327.6|1326.6|1327.2|1326.2|1327.6|1326.6|1326.5|1325.5|164
1616486700000|2021-03-23 08:05:00|1327.1|1326.1|1325.5|1324.5|1327.1|1326.1|1324.5|1323.5|627
1616487000000|2021-03-23 08:10:00|1325.4|1324.4|1326.8|1325.8|1327|1326|1325.4|1324.4|258
1616487300000|2021-03-23 08:15:00|1326.9|1325.9|1327.1|1326.1|1327.2|1326.2|1325.9|1324.9|193
1616487600000|2021-03-23 08:20:00|1327|1326|1328.7|1327.7|1328.9|1327.9|1326.9|1325.9|309
1616487900000|2021-03-23 08:25:00|1328.6|1327.6|1328.8|1327.8|1328.8|1327.8|1327.6|1326.6|298
1616488200000|2021-03-23 08:30:00|1328.7|1327.7|1328|1327|1328.8|1327.8|1327.4|1326.4|300
1616488500000|2021-03-23 08:35:00|1328.1|1327.1|1328.6|1327.6|1328.6|1327.6|1328|1327|395
1616488800000|2021-03-23 08:40:00|1328.7|1327.7|1328.8|1327.8|1329|1328|1328.3|1327.3|119
1616489100000|2021-03-23 08:45:00|1328.9|1327.9|1328.8|1327.8|1329.1|1328.1|1328.4|1327.4|114
1616489400000|2021-03-23 08:50:00|1328.9|1327.9|1329.2|1328.2|1329.3|1328.3|1328.9|1327.9|151
1616489700000|2021-03-23 08:55:00|1329.4|1328.4|1329.5|1328.5|1329.9|1328.9|1329.2|1328.2|287
1616490000000|2021-03-23 09:00:00|1329.4|1328.4|1330.1|1329.1|1330.4|1329.4|1328.9|1327.9|198
1616490300000|2021-03-23 09:05:00|1330.2|1329.2|1329.4|1328.4|1330.3|1329.3|1329.2|1328.2|130
1616490600000|2021-03-23 09:10:00|1329.3|1328.3|1329|1328|1329.7|1328.7|1328.6|1327.6|193
1616490900000|2021-03-23 09:15:00|1329.1|1328.1|1327|1326|1329.1|1328.1|1326.7|1325.7|273
1616491200000|2021-03-23 09:20:00|1326.8|1325.8|1326.4|1325.4|1327.3|1326.3|1326.3|1325.3|159
1616491500000|2021-03-23 09:25:00|1326.5|1325.5|1325.6|1324.6|1327|1326|1325.4|1324.4|226
1616491800000|2021-03-23 09:30:00|1325.7|1324.7|1324.8|1323.8|1325.9|1324.9|1324.3|1323.3|469
1616492100000|2021-03-23 09:35:00|1324.7|1323.7|1323.7|1322.7|1325|1324|1323.6|1322.6|368
1616492400000|2021-03-23 09:40:00|1323.6|1322.6|1324|1323|1324.6|1323.6|1323.5|1322.5|213
1616492700000|2021-03-23 09:45:00|1323.9|1322.9|1323.7|1322.7|1324.8|1323.8|1323.7|1322.7|130
1616493000000|2021-03-23 09:50:00|1323.8|1322.8|1322.9|1321.9|1324.3|1323.3|1322.9|1321.9|384
1616493300000|2021-03-23 09:55:00|1323.1|1322.1|1322.6|1321.6|1323.8|1322.8|1322.5|1321.5|330
1616493600000|2021-03-23 10:00:00|1322.8|1321.8|1322|1321|1322.8|1321.8|1321.8|1320.8|308
1616493900000|2021-03-23 10:05:00|1321.9|1320.9|1323.5|1322.5|1323.7|1322.7|1321.9|1320.9|232
1616494200000|2021-03-23 10:10:00|1323.7|1322.7|1323.1|1322.1|1324.2|1323.2|1323|1322|251
1616494500000|2021-03-23 10:15:00|1323|1322|1322.4|1321.4|1323.1|1322.1|1322.3|1321.3|335
1616494800000|2021-03-23 10:20:00|1322.3|1321.3|1321.6|1320.6|1322.7|1321.7|1321.6|1320.6|249
1616495100000|2021-03-23 10:25:00|1321.8|1320.8|1322.3|1321.3|1322.5|1321.5|1320.9|1319.9|404
1616495400000|2021-03-23 10:30:00|1322.2|1321.2|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|78
1616495700000|2021-03-23 10:35:00|1322.1|1321.1|1322.2|1321.2|1322.8|1321.8|1321.4|1320.4|114
1616496000000|2021-03-23 10:40:00|1322|1321|1322|1321|1322.5|1321.5|1321.8|1320.8|149
1616496300000|2021-03-23 10:45:00|1322.2|1321.2|1323|1322|1323.2|1322.2|1321.9|1320.9|201
1616496600000|2021-03-23 10:50:00|1323.2|1322.2|1323.5|1322.5|1323.7|1322.7|1323.1|1322.1|57
1616496900000|2021-03-23 10:55:00|1323.4|1322.4|1323.9|1322.9|1324.1|1323.1|1323.1|1322.1|119
1616497200000|2021-03-23 11:00:00|1324|1323|1323.8|1322.8|1324.4|1323.4|1323.6|1322.6|77
1616497500000|2021-03-23 11:05:00|1323.7|1322.7|1323.3|1322.3|1324.2|1323.2|1322.9|1321.9|102
1616497800000|2021-03-23 11:10:00|1323.4|1322.4|1324|1323|1324.1|1323.1|1323.3|1322.3|65
1616498100000|2021-03-23 11:15:00|1324.5|1323.5|1325|1324|1325.3|1324.3|1324.5|1323.5|222
1616498400000|2021-03-23 11:20:00|1325.1|1324.1|1325.7|1324.7|1326|1325|1325.1|1324.1|179
1616498700000|2021-03-23 11:25:00|1325.6|1324.6|1325.5|1324.5|1325.7|1324.7|1325.2|1324.2|207
1616499000000|2021-03-23 11:30:00|1325.9|1324.9|1325.9|1324.9|1326.4|1325.4|1325.8|1324.8|47
1616499300000|2021-03-23 11:35:00|1325.8|1324.8|1325.7|1324.7|1326|1325|1325.5|1324.5|139
1616499600000|2021-03-23 11:40:00|1325.6|1324.6|1325.4|1324.4|1326|1325|1325.4|1324.4|250
1616499900000|2021-03-23 11:45:00|1325.5|1324.5|1325.5|1324.5|1326.1|1325.1|1325.4|1324.4|202
1616500200000|2021-03-23 11:50:00|1325.7|1324.7|1325.1|1324.1|1326|1325|1325.1|1324.1|209
1616500500000|2021-03-23 11:55:00|1325.2|1324.2|1324.3|1323.3|1325.2|1324.2|1324.1|1323.1|571
1616500800000|2021-03-23 12:00:00|1324.2|1323.2|1324.5|1323.5|1325.2|1324.2|1324.1|1323.1|531
1616501100000|2021-03-23 12:05:00|1324.6|1323.6|1324.7|1323.7|1325.1|1324.1|1324.2|1323.2|307
1616501400000|2021-03-23 12:10:00|1324.8|1323.8|1324.7|1323.7|1325.1|1324.1|1324.4|1323.4|567
1616501700000|2021-03-23 12:15:00|1324.6|1323.6|1324.5|1323.5|1325.3|1324.3|1324.2|1323.2|881
1616502000000|2021-03-23 12:20:00|1324.4|1323.4|1325.1|1324.1|1325.2|1324.2|1324.3|1323.3|549
1616502300000|2021-03-23 12:25:00|1325.2|1324.2|1324.1|1323.1|1325.2|1324.2|1324.1|1323.1|443
1616502600000|2021-03-23 12:30:00|1324.3|1323.3|1325.7|1324.7|1325.7|1324.7|1324.3|1323.3|389
1616502900000|2021-03-23 12:35:00|1325.6|1324.6|1325.1|1324.1|1325.7|1324.7|1325|1324|302
1616503200000|2021-03-23 12:40:00|1325|1324|1326|1325|1326.5|1325.5|1324.9|1323.9|481
1616503500000|2021-03-23 12:45:00|1326.1|1325.1|1325.6|1324.6|1326.2|1325.2|1325.5|1324.5|584
1616503800000|2021-03-23 12:50:00|1325.5|1324.5|1326.1|1325.1|1326.3|1325.3|1325.5|1324.5|523
1616504100000|2021-03-23 12:55:00|1326.2|1325.2|1326.4|1325.4|1327.3|1326.3|1326.2|1325.2|246
1616504400000|2021-03-23 13:00:00|1326.3|1325.3|1326.3|1325.3|1327|1326|1326.1|1325.1|267
1616504700000|2021-03-23 13:05:00|1326.2|1325.2|1325.7|1324.7|1326.2|1325.2|1325|1324|610
1616505000000|2021-03-23 13:10:00|1325.6|1324.6|1325.9|1324.9|1325.9|1324.9|1325.3|1324.3|315
1616505300000|2021-03-23 13:15:00|1326|1325|1326|1325|1326.2|1325.2|1325.6|1324.6|322
1616505600000|2021-03-23 13:20:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325.5|1324.5|421
1616505900000|2021-03-23 13:25:00|1325.8|1324.8|1325.9|1324.9|1325.9|1324.9|1324.8|1323.8|719
1616506200000|2021-03-23 13:30:00|1325.7|1325.2|1324.6|1324.1|1327.1|1326.6|1324.4|1323.9|3995
1616506500000|2021-03-23 13:35:00|1324.5|1324|1327|1326.5|1327.4|1326.9|1324.1|1323.6|1908
1616506800000|2021-03-23 13:40:00|1326.9|1326.4|1326.4|1325.9|1327|1326.5|1325.7|1325.2|1555
1616507100000|2021-03-23 13:45:00|1326.5|1326|1324.8|1324.3|1326.8|1326.3|1324.7|1324.2|1889
1616507400000|2021-03-23 13:50:00|1324.9|1324.4|1324.5|1324|1325.3|1324.8|1324.2|1323.7|1497
1616507700000|2021-03-23 13:55:00|1324.4|1323.9|1324.9|1324.4|1324.9|1324.4|1323.4|1322.9|1144
1616508000000|2021-03-23 14:00:00|1324.8|1324.3|1325.3|1324.8|1327.1|1326.6|1324.6|1324.1|2012
1616508300000|2021-03-23 14:05:00|1325.2|1324.7|1325.1|1324.6|1325.7|1325.2|1323.7|1323.2|2509
1616508600000|2021-03-23 14:10:00|1325.2|1324.7|1326.5|1326|1327|1326.5|1325.2|1324.7|1644
1616508900000|2021-03-23 14:15:00|1326.6|1326.1|1327.1|1326.6|1327.7|1327.2|1326.4|1325.9|1094
1616509200000|2021-03-23 14:20:00|1327.2|1326.7|1327|1326.5|1327.4|1326.9|1325.7|1325.2|1448
1616509500000|2021-03-23 14:25:00|1327.1|1326.6|1326.4|1325.9|1327.4|1326.9|1326.3|1325.8|537
1616509800000|2021-03-23 14:30:00|1326.3|1325.8|1324.1|1323.6|1326.4|1325.9|1323.9|1323.4|973
1616510100000|2021-03-23 14:35:00|1324.2|1323.7|1323.1|1322.6|1324.3|1323.8|1322.7|1322.2|1419
1616510400000|2021-03-23 14:40:00|1323.2|1322.7|1323.4|1322.9|1323.7|1323.2|1322.6|1322.1|1031
1616510700000|2021-03-23 14:45:00|1323.3|1322.8|1325.2|1324.7|1325.2|1324.7|1323.1|1322.6|758
1616511000000|2021-03-23 14:50:00|1325.1|1324.6|1326.9|1326.4|1326.9|1326.4|1325|1324.5|1018
1616511300000|2021-03-23 14:55:00|1327|1326.5|1327.1|1326.6|1327.5|1327|1326.6|1326.1|616
1616511600000|2021-03-23 15:00:00|1327|1326.5|1326.5|1326|1327.6|1327.1|1326|1325.5|484
1616511900000|2021-03-23 15:05:00|1326.3|1325.8|1328.5|1328|1328.7|1328.2|1326.3|1325.8|987
1616512200000|2021-03-23 15:10:00|1328.4|1327.9|1329.1|1328.6|1329.4|1328.9|1328|1327.5|483
1616512500000|2021-03-23 15:15:00|1329.2|1328.7|1329.2|1328.7|1330|1329.5|1328.5|1328|895
1616512800000|2021-03-23 15:20:00|1329.3|1328.8|1328.7|1328.2|1329.5|1329|1328.2|1327.7|921
1616513100000|2021-03-23 15:25:00|1328.8|1328.3|1328.1|1327.6|1329|1328.5|1328|1327.5|887
1616513400000|2021-03-23 15:30:00|1328.2|1327.7|1327|1326.5|1329.3|1328.8|1326.6|1326.1|1240
1616513700000|2021-03-23 15:35:00|1327.1|1326.6|1326.2|1325.7|1327.5|1327|1325.9|1325.4|597
1616514000000|2021-03-23 15:40:00|1326.3|1325.8|1325.9|1325.4|1326.3|1325.8|1325.1|1324.6|784
1616514300000|2021-03-23 15:45:00|1325.8|1325.3|1326|1325.5|1326.5|1326|1325.5|1325|505
1616514600000|2021-03-23 15:50:00|1326.1|1325.6|1325.9|1325.4|1326.3|1325.8|1325.6|1325.1|912
1616514900000|2021-03-23 15:55:00|1325.8|1325.3|1327.2|1326.7|1327.2|1326.7|1325.7|1325.2|454
1616515200000|2021-03-23 16:00:00|1327.3|1326.8|1327.3|1326.8|1328.4|1327.9|1327.2|1326.7|1145
1616515500000|2021-03-23 16:05:00|1327.2|1326.7|1326.4|1325.9|1327.3|1326.8|1325.2|1324.7|837
1616515800000|2021-03-23 16:10:00|1326.3|1325.8|1325.8|1325.3|1326.4|1325.9|1325.6|1325.1|354
1616516100000|2021-03-23 16:15:00|1325.7|1325.2|1326.6|1326.1|1326.7|1326.2|1325.4|1324.9|585
1616516400000|2021-03-23 16:20:00|1326.5|1326|1327.4|1326.9|1327.7|1327.2|1326.1|1325.6|768
1616516700000|2021-03-23 16:25:00|1327.5|1327|1326.7|1326.2|1327.8|1327.3|1326.3|1325.8|1077
1616517000000|2021-03-23 16:30:00|1326.6|1326.1|1325.7|1325.2|1327.1|1326.6|1325.7|1325.2|953
1616517300000|2021-03-23 16:35:00|1325.6|1325.1|1327.3|1326.8|1327.3|1326.8|1325.6|1325.1|821
1616517600000|2021-03-23 16:40:00|1327.4|1326.9|1327.6|1327.1|1327.6|1327.1|1326.6|1326.1|969
1616517900000|2021-03-23 16:45:00|1327.5|1327|1327.1|1326.6|1327.7|1327.2|1327.1|1326.6|342
1616518200000|2021-03-23 16:50:00|1327.2|1326.7|1328|1327.5|1328.1|1327.6|1326.7|1326.2|575
1616518500000|2021-03-23 16:55:00|1327.9|1327.4|1328.9|1328.4|1328.9|1328.4|1327.9|1327.4|557
1616518800000|2021-03-23 17:00:00|1329|1328.5|1327.9|1327.4|1329|1328.5|1327.9|1327.4|393
1616519100000|2021-03-23 17:05:00|1327.8|1327.3|1327.7|1327.2|1328.1|1327.6|1327.3|1326.8|313
1616519400000|2021-03-23 17:10:00|1327.6|1327.1|1327.4|1326.9|1327.6|1327.1|1327.1|1326.6|491
1616519700000|2021-03-23 17:15:00|1327.3|1326.8|1327.7|1327.2|1328.5|1328|1327.3|1326.8|618
1616520000000|2021-03-23 17:20:00|1327.8|1327.3|1326.9|1326.4|1327.8|1327.3|1326.7|1326.2|548
1616520300000|2021-03-23 17:25:00|1327|1326.5|1326.5|1326|1327.1|1326.6|1325.9|1325.4|635
1616520600000|2021-03-23 17:30:00|1326.4|1325.9|1325.7|1325.2|1326.5|1326|1325.7|1325.2|498
1616520900000|2021-03-23 17:35:00|1325.8|1325.3|1325.7|1325.2|1326.2|1325.7|1325.7|1325.2|331
1616521200000|2021-03-23 17:40:00|1325.6|1325.1|1325|1324.5|1325.6|1325.1|1324.9|1324.4|366
1616521500000|2021-03-23 17:45:00|1324.9|1324.4|1325.6|1325.1|1325.6|1325.1|1324.5|1324|505
1616521800000|2021-03-23 17:50:00|1325.5|1325|1325.6|1325.1|1325.8|1325.3|1324.9|1324.4|336
1616522100000|2021-03-23 17:55:00|1325.5|1325|1324.5|1324|1325.6|1325.1|1323.6|1323.1|558
1616522400000|2021-03-23 18:00:00|1324.6|1324.1|1324.5|1324|1324.9|1324.4|1324|1323.5|412
1616522700000|2021-03-23 18:05:00|1324.4|1323.9|1325.1|1324.6|1325.1|1324.6|1323.3|1322.8|542
1616523000000|2021-03-23 18:10:00|1325|1324.5|1324.9|1324.4|1325.3|1324.8|1324.6|1324.1|276
1616523300000|2021-03-23 18:15:00|1324.8|1324.3|1324.4|1323.9|1324.9|1324.4|1323.8|1323.3|508
1616523600000|2021-03-23 18:20:00|1324.5|1324|1325.1|1324.6|1325.3|1324.8|1324.4|1323.9|255
1616523900000|2021-03-23 18:25:00|1325|1324.5|1325|1324.5|1325.5|1325|1324|1323.5|411
1616524200000|2021-03-23 18:30:00|1325.1|1324.6|1325|1324.5|1325.6|1325.1|1324.6|1324.1|326
1616524500000|2021-03-23 18:35:00|1325.1|1324.6|1324.5|1324|1325.4|1324.9|1324|1323.5|541
1616524800000|2021-03-23 18:40:00|1324.6|1324.1|1323.7|1323.2|1324.7|1324.2|1323.4|1322.9|517
1616525100000|2021-03-23 18:45:00|1323.6|1323.1|1324.3|1323.8|1324.5|1324|1323.4|1322.9|696
1616525400000|2021-03-23 18:50:00|1324.2|1323.7|1321.8|1321.3|1324.2|1323.7|1321.8|1321.3|1234
1616525700000|2021-03-23 18:55:00|1321.7|1321.2|1319.7|1319.2|1321.7|1321.2|1319.6|1319.1|1735
1616526000000|2021-03-23 19:00:00|1319.6|1319.1|1320.3|1319.8|1320.6|1320.1|1319.3|1318.8|1549
1616526300000|2021-03-23 19:05:00|1320.4|1319.9|1320.2|1319.7|1321.4|1320.9|1320.2|1319.7|733
1616526600000|2021-03-23 19:10:00|1320.3|1319.8|1319.2|1318.7|1320.5|1320|1319.2|1318.7|678
1616526900000|2021-03-23 19:15:00|1319.3|1318.8|1318.7|1318.2|1319.4|1318.9|1318.2|1317.7|1286
1616527200000|2021-03-23 19:20:00|1318.6|1318.1|1317.8|1317.3|1318.6|1318.1|1317.8|1317.3|715
1616527500000|2021-03-23 19:25:00|1317.7|1317.2|1317.7|1317.2|1318.5|1318|1317.2|1316.7|752
1616527800000|2021-03-23 19:30:00|1317.6|1317.1|1316.7|1316.2|1318.4|1317.9|1316.7|1316.2|979
1616528100000|2021-03-23 19:35:00|1316.6|1316.1|1316.7|1316.2|1317.2|1316.7|1316|1315.5|680
1616528400000|2021-03-23 19:40:00|1316.8|1316.3|1317.3|1316.8|1317.4|1316.9|1316.2|1315.7|830
1616528700000|2021-03-23 19:45:00|1317.2|1316.7|1318.1|1317.6|1318.7|1318.2|1317|1316.5|1302
1616529000000|2021-03-23 19:50:00|1317.8|1317.3|1318.2|1317.7|1318.3|1317.8|1316.5|1316|1239
1616529300000|2021-03-23 19:55:00|1318.3|1317.8|1317.7|1317.2|1318.3|1317.8|1317.3|1316.8|7192
1616529600000|2021-03-23 20:00:00|1317.8|1316.7|1318.6|1317.6|1318.6|1317.6|1317.6|1316.6|575
1616529900000|2021-03-23 20:05:00|1318.7|1317.7|1318.1|1317.1|1318.7|1317.7|1318.1|1317.1|108
1616530200000|2021-03-23 20:10:00|1318|1317|1317.7|1316.7|1318.6|1317.6|1317.7|1316.7|50
1616530500000|2021-03-23 20:15:00|1317.6|1316.6|1317.7|1316.7|1317.9|1316.9|1317.5|1316.5|16
1616530800000|2021-03-23 20:20:00|1317.6|1316.6|1317.5|1316.5|1317.7|1316.7|1317.5|1316.5|14
1616531100000|2021-03-23 20:25:00|1317.6|1316.6|1317.3|1316.3|1317.7|1316.7|1316.9|1315.9|123
1616531400000|2021-03-23 20:30:00|1317.2|1316.2|1317.2|1316.2|1317.3|1316.3|1316.9|1315.9|47
1616531700000|2021-03-23 20:35:00|1317.1|1316.1|1317.5|1316.5|1317.5|1316.5|1317.1|1316.1|14
1616532000000|2021-03-23 20:40:00|1317.3|1316.3|1317.3|1316.3|1317.5|1316.5|1317|1316|20
1616532300000|2021-03-23 20:45:00|1317.2|1316.2|1316.3|1315.3|1317.2|1316.2|1316.3|1315.3|24
1616532600000|2021-03-23 20:50:00|1315.8|1314.8|1316.8|1315.8|1316.8|1315.8|1315.7|1314.7|23
1616532900000|2021-03-23 20:55:00|1316.5|1315.5|1317|1316|1317|1316|1316.5|1315.5|23
1616533200000|2021-03-23 21:00:00|1316.8|1315.8|1316.7|1315.7|1317|1316|1316.7|1315.7|14
1616533500000|2021-03-23 21:05:00|1315.9|1314.9|1315.2|1314.2|1315.9|1314.9|1315.2|1314.2|8
1616533800000|2021-03-23 21:10:00|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|7
1616534400000|2021-03-23 21:20:00|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|3
1616534700000|2021-03-23 21:25:00|1313.7|1312.7|1313.7|1312.7|1313.7|1312.7|1313.7|1312.7|1
1616535000000|2021-03-23 21:30:00|1313.6|1312.6|1313.6|1312.6|1313.6|1312.6|1313.5|1312.5|22
1616535300000|2021-03-23 21:35:00|||||||||12
1616536800000|2021-03-23 22:00:00|1314|1312|1313.3|1311.3|1314.4|1312.4|1313.3|1311.3|0
1616537100000|2021-03-23 22:05:00|1313.5|1311.5|1313.1|1311.1|1313.5|1311.5|1313|1311|0
1616537400000|2021-03-23 22:10:00|1313.2|1311.2|1313|1311|1313.4|1311.4|1313|1311|0
1616537700000|2021-03-23 22:15:00|1313.1|1311.1|1313|1311|1313.1|1311.1|1313|1311|0
1616538000000|2021-03-23 22:20:00|1312.8|1310.8|1312.3|1310.3|1313|1311|1312.3|1310.3|0
1616538300000|2021-03-23 22:25:00|1312.4|1310.4|1312.4|1310.4|1312.5|1310.5|1312|1310|0
1616538600000|2021-03-23 22:30:00|1312.5|1310.5|1312.6|1310.6|1312.6|1310.6|1312.4|1310.4|0
1616538900000|2021-03-23 22:35:00|1312.7|1310.7|1313.4|1311.4|1313.5|1311.5|1312.7|1310.7|0
1616539200000|2021-03-23 22:40:00|1313.5|1311.5|1313.5|1311.5|1313.6|1311.6|1313.3|1311.3|0
1616539500000|2021-03-23 22:45:00|1313.6|1311.6|1313.5|1311.5|1313.7|1311.7|1313.5|1311.5|0
1616539800000|2021-03-23 22:50:00|1313.6|1311.6|1313.5|1311.5|1313.7|1311.7|1313.5|1311.5|0
1616540100000|2021-03-23 22:55:00|1313.3|1311.3|1313|1311|1313.3|1311.3|1313|1311|0
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1312.5|1310.5|1312.8|1310.8|1312.1|1310.1|0
1616540700000|2021-03-23 23:05:00|1312.6|1310.6|1312.7|1310.7|1312.7|1310.7|1312.3|1310.3|0
1616541000000|2021-03-23 23:10:00|1312.8|1310.8|1312.5|1310.5|1312.9|1310.9|1312.5|1310.5|0
1616541300000|2021-03-23 23:15:00|1312.4|1310.4|1310.2|1308.2|1312.7|1310.7|1310|1308|0
1616541600000|2021-03-23 23:20:00|1310.3|1308.3|1310.1|1308.1|1310.3|1308.3|1310|1308|0
1616541900000|2021-03-23 23:25:00|1310|1308|1310.5|1308.5|1310.6|1308.6|1310|1308|0
1616542200000|2021-03-23 23:30:00|1310.4|1308.4|1310.7|1308.7|1310.7|1308.7|1309.9|1307.9|0
1616542500000|2021-03-23 23:35:00|1310.8|1308.8|1310.2|1308.2|1310.8|1308.8|1310.2|1308.2|0
1616542800000|2021-03-23 23:40:00|1310.3|1308.3|1310.7|1308.7|1310.8|1308.8|1310.2|1308.2|0
1616543100000|2021-03-23 23:45:00|1310.8|1308.8|1309.7|1307.7|1310.8|1308.8|1309|1307|0
1616543400000|2021-03-23 23:50:00|1309.6|1307.6|1309.8|1307.8|1310|1308|1309.5|1307.5|0
1616543700000|2021-03-23 23:55:00|1309.7|1307.7|1310|1308|1310.1|1308.1|1309.6|1307.6|0
1616544000000|2021-03-24 00:00:00|1314.4|1313.4|1316.2|1315.2|1317.8|1316.8|1314.4|1313.4|167
1616544300000|2021-03-24 00:05:00|1316|1315|1314|1313|1316.2|1315.2|1313.6|1312.6|127
1616544600000|2021-03-24 00:10:00|1314.1|1313.1|1312|1311|1314.1|1313.1|1312|1311|101
1616544900000|2021-03-24 00:15:00|1312.2|1311.2|1313|1312|1313.1|1312.1|1312.1|1311.1|54
1616545200000|2021-03-24 00:20:00|1313.1|1312.1|1314.8|1313.8|1314.8|1313.8|1313.1|1312.1|12
1616545500000|2021-03-24 00:25:00|1314.2|1313.2|1314.3|1313.3|1314.3|1313.3|1314.1|1313.1|3
1616545800000|2021-03-24 00:30:00|1313.5|1312.5|1314.1|1313.1|1314.1|1313.1|1313.3|1312.3|9
1616546100000|2021-03-24 00:35:00|1314.7|1313.7|1314.7|1313.7|1315.5|1314.5|1314.7|1313.7|12
1616546400000|2021-03-24 00:40:00|1314.3|1313.3|1314.3|1313.3|1314.6|1313.6|1314.2|1313.2|10
1616546700000|2021-03-24 00:45:00|1315.1|1314.1|1315.5|1314.5|1315.5|1314.5|1314.7|1313.7|56
1616547300000|2021-03-24 00:55:00|1314.8|1313.8|1314.9|1313.9|1314.9|1313.9|1314.8|1313.8|2
1616547600000|2021-03-24 01:00:00|1314.7|1313.7|1314.7|1313.7|1315.1|1314.1|1313.9|1312.9|44
1616547900000|2021-03-24 01:05:00|1315.4|1314.4|1316.3|1315.3|1316.5|1315.5|1315.4|1314.4|10
1616548200000|2021-03-24 01:10:00|1316.2|1315.2|1316.7|1315.7|1317.2|1316.2|1316.2|1315.2|68
1616548500000|2021-03-24 01:15:00|1317.5|1316.5|1316.8|1315.8|1318.3|1317.3|1316.8|1315.8|46
1616548800000|2021-03-24 01:20:00|1316.5|1315.5|1316.1|1315.1|1317.3|1316.3|1315.3|1314.3|15
1616549100000|2021-03-24 01:25:00|1316.3|1315.3|1318.1|1317.1|1318.1|1317.1|1316.3|1315.3|5
1616549400000|2021-03-24 01:30:00|1316.5|1315.5|1316.1|1315.1|1317.1|1316.1|1316|1315|27
1616549700000|2021-03-24 01:35:00|1318.7|1317.7|1320|1319|1320.2|1319.2|1318.7|1317.7|18
1616550000000|2021-03-24 01:40:00|1319.2|1318.2|1317.3|1316.3|1319.2|1318.2|1317.3|1316.3|5
1616550300000|2021-03-24 01:45:00|1315.9|1314.9|1315.4|1314.4|1315.9|1314.9|1315|1314|79
1616550600000|2021-03-24 01:50:00|1315|1314|1315.9|1314.9|1315.9|1314.9|1314.8|1313.8|63
1616550900000|2021-03-24 01:55:00|1315.2|1314.2|1314.4|1313.4|1315.3|1314.3|1313.8|1312.8|86
1616551200000|2021-03-24 02:00:00|1312.8|1311.8|1310.9|1309.9|1312.8|1311.8|1310.7|1309.7|28
1616551500000|2021-03-24 02:05:00|1310.7|1309.7|1311.3|1310.3|1311.6|1310.6|1310|1309|165
1616551800000|2021-03-24 02:10:00|1311.4|1310.4|1311.7|1310.7|1312.9|1311.9|1311.1|1310.1|87
1616552100000|2021-03-24 02:15:00|1311.1|1310.1|1311.3|1310.3|1311.9|1310.9|1311.1|1310.1|36
1616552400000|2021-03-24 02:20:00|1311|1310|1308.9|1307.9|1311.2|1310.2|1308.4|1307.4|40
1616552700000|2021-03-24 02:25:00|1308.8|1307.8|1308.6|1307.6|1309.9|1308.9|1308.6|1307.6|16
1616553000000|2021-03-24 02:30:00|1308.8|1307.8|1307.7|1306.7|1308.8|1307.8|1307.3|1306.3|53
1616553300000|2021-03-24 02:35:00|1308.1|1307.1|1308.7|1307.7|1309.1|1308.1|1306.7|1305.7|149
1616553600000|2021-03-24 02:40:00|1308.9|1307.9|1309.4|1308.4|1309.8|1308.8|1308.3|1307.3|104
1616553900000|2021-03-24 02:45:00|1309.2|1308.2|1310.2|1309.2|1311.2|1310.2|1309.2|1308.2|67
1616554200000|2021-03-24 02:50:00|1309.9|1308.9|1309|1308|1309.9|1308.9|1309|1308|31
1616554500000|2021-03-24 02:55:00|1309.3|1308.3|1307.9|1306.9|1309.3|1308.3|1307.9|1306.9|11
1616554800000|2021-03-24 03:00:00|1307.5|1306.5|1306.2|1305.2|1307.7|1306.7|1306.2|1305.2|11
1616555100000|2021-03-24 03:05:00|1306.8|1305.8|1305.7|1304.7|1306.8|1305.8|1305|1304|19
1616555400000|2021-03-24 03:10:00|1305.5|1304.5|1306.2|1305.2|1306.4|1305.4|1305.5|1304.5|8
1616555700000|2021-03-24 03:15:00|1305.5|1304.5|1305.7|1304.7|1305.7|1304.7|1305.1|1304.1|45
1616556000000|2021-03-24 03:20:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1304.5|1303.5|60
1616556300000|2021-03-24 03:25:00|1304.9|1303.9|1307.1|1306.1|1307.1|1306.1|1304.8|1303.8|36
1616556600000|2021-03-24 03:30:00|1307.3|1306.3|1308.2|1307.2|1308.4|1307.4|1307.3|1306.3|24
1616556900000|2021-03-24 03:35:00|1308.4|1307.4|1308.9|1307.9|1309.1|1308.1|1308.4|1307.4|20
1616557200000|2021-03-24 03:40:00|1308.6|1307.6|1309.3|1308.3|1309.3|1308.3|1308.6|1307.6|12
1616557500000|2021-03-24 03:45:00|1309.2|1308.2|1308.6|1307.6|1309.2|1308.2|1308.5|1307.5|24
1616557800000|2021-03-24 03:50:00|1309.2|1308.2|1308.2|1307.2|1309.3|1308.3|1308.2|1307.2|13
1616558100000|2021-03-24 03:55:00|1308.3|1307.3|1308.4|1307.4|1308.4|1307.4|1308.3|1307.3|5
1616558400000|2021-03-24 04:00:00|1308|1307|1307.8|1306.8|1308|1307|1307.8|1306.8|6
1616558700000|2021-03-24 04:05:00|1308.1|1307.1|1308.5|1307.5|1308.5|1307.5|1308.1|1307.1|6
1616559000000|2021-03-24 04:10:00|1308.8|1307.8|1308.2|1307.2|1308.9|1307.9|1308.2|1307.2|17
1616559300000|2021-03-24 04:15:00|1308.8|1307.8|1308.6|1307.6|1308.8|1307.8|1308.6|1307.6|6
1616559600000|2021-03-24 04:20:00|1308.8|1307.8|1308.5|1307.5|1308.8|1307.8|1308.5|1307.5|6
1616559900000|2021-03-24 04:25:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1308.1|1307.1|11
1616560200000|2021-03-24 04:30:00|1308.3|1307.3|1307.8|1306.8|1308.3|1307.3|1307.6|1306.6|17
1616560500000|2021-03-24 04:35:00|1307.5|1306.5|1307.2|1306.2|1307.5|1306.5|1307.2|1306.2|14
1616560800000|2021-03-24 04:40:00|1307|1306|1306.6|1305.6|1307.1|1306.1|1306.3|1305.3|30
1616561100000|2021-03-24 04:45:00|1306.1|1305.1|1306.2|1305.2|1306.2|1305.2|1306.1|1305.1|9
1616561400000|2021-03-24 04:50:00|1305.9|1304.9|1306.1|1305.1|1306.2|1305.2|1305.9|1304.9|17
1616561700000|2021-03-24 04:55:00|1305.8|1304.8|1306.3|1305.3|1306.3|1305.3|1305.8|1304.8|49
1616562000000|2021-03-24 05:00:00|1306|1305|1304.8|1303.8|1306.4|1305.4|1304.8|1303.8|94
1616562300000|2021-03-24 05:05:00|1304.7|1303.7|1306.3|1305.3|1306.6|1305.6|1304.6|1303.6|87
1616562600000|2021-03-24 05:10:00|1305.5|1304.5|1305.6|1304.6|1305.6|1304.6|1304.8|1303.8|31
1616562900000|2021-03-24 05:15:00|1305.7|1304.7|1304.3|1303.3|1305.7|1304.7|1304.3|1303.3|14
1616563200000|2021-03-24 05:20:00|1304.4|1303.4|1303.1|1302.1|1304.6|1303.6|1302.9|1301.9|43
1616563500000|2021-03-24 05:25:00|1303.7|1302.7|1304.5|1303.5|1304.5|1303.5|1303.6|1302.6|27
1616563800000|2021-03-24 05:30:00|1304.1|1303.1|1306.4|1305.4|1306.4|1305.4|1303.8|1302.8|88
1616564100000|2021-03-24 05:35:00|1306.2|1305.2|1305|1304|1306.2|1305.2|1304.9|1303.9|108
1616564400000|2021-03-24 05:40:00|1304.2|1303.2|1303.5|1302.5|1304.2|1303.2|1303.4|1302.4|115
1616564700000|2021-03-24 05:45:00|1303.3|1302.3|1302.7|1301.7|1303.3|1302.3|1302.6|1301.6|132
1616565000000|2021-03-24 05:50:00|1302.4|1301.4|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|95
1616565300000|2021-03-24 05:55:00|1302.2|1301.2|1302|1301|1302.6|1301.6|1302|1301|65
1616565600000|2021-03-24 06:00:00|1301.9|1300.9|1301.9|1300.9|1302.4|1301.4|1301.7|1300.7|41
1616565900000|2021-03-24 06:05:00|1301.8|1300.8|1302.6|1301.6|1302.6|1301.6|1301.6|1300.6|75
1616566200000|2021-03-24 06:10:00|1302.9|1301.9|1302.3|1301.3|1302.9|1301.9|1301.7|1300.7|132
1616566500000|2021-03-24 06:15:00|1302.6|1301.6|1302.7|1301.7|1303.1|1302.1|1302.1|1301.1|255
1616566800000|2021-03-24 06:20:00|1302.8|1301.8|1302.5|1301.5|1303|1302|1302.5|1301.5|51
1616567100000|2021-03-24 06:25:00|1302.6|1301.6|1303.8|1302.8|1303.8|1302.8|1302.4|1301.4|33
1616567400000|2021-03-24 06:30:00|1303.9|1302.9|1304.6|1303.6|1305.3|1304.3|1303.9|1302.9|60
1616567700000|2021-03-24 06:35:00|1304.8|1303.8|1304.3|1303.3|1305|1304|1303.7|1302.7|34
1616568000000|2021-03-24 06:40:00|1304.2|1303.2|1304.3|1303.3|1304.6|1303.6|1303.5|1302.5|26
1616568300000|2021-03-24 06:45:00|1304.7|1303.7|1305.7|1304.7|1306|1305|1304.7|1303.7|109
1616568600000|2021-03-24 06:50:00|1305.3|1304.3|1305.9|1304.9|1306.3|1305.3|1305.3|1304.3|80
1616568900000|2021-03-24 06:55:00|1306.1|1305.1|1306.3|1305.3|1306.5|1305.5|1305.7|1304.7|57
1616569200000|2021-03-24 07:00:00|1306.4|1305.4|1305.9|1304.9|1307.2|1306.2|1304.8|1303.8|152
1616569500000|2021-03-24 07:05:00|1306|1305|1305.7|1304.7|1306.6|1305.6|1305.3|1304.3|139
1616569800000|2021-03-24 07:10:00|1305.6|1304.6|1304.9|1303.9|1305.7|1304.7|1304.7|1303.7|108
1616570100000|2021-03-24 07:15:00|1305|1304|1303.8|1302.8|1305.7|1304.7|1303.8|1302.8|137
1616570400000|2021-03-24 07:20:00|1303.9|1302.9|1302.2|1301.2|1304|1303|1302.2|1301.2|286
1616570700000|2021-03-24 07:25:00|1302.1|1301.1|1302.9|1301.9|1303.4|1302.4|1302.1|1301.1|147
1616571000000|2021-03-24 07:30:00|1302.8|1301.8|1303|1302|1303.8|1302.8|1302.5|1301.5|145
1616571300000|2021-03-24 07:35:00|1303.1|1302.1|1304.7|1303.7|1305.3|1304.3|1302.9|1301.9|148
1616571600000|2021-03-24 07:40:00|1304.6|1303.6|1303.3|1302.3|1304.6|1303.6|1303.2|1302.2|56
1616571900000|2021-03-24 07:45:00|1303.4|1302.4|1304.4|1303.4|1304.5|1303.5|1303.4|1302.4|236
1616572200000|2021-03-24 07:50:00|1304.6|1303.6|1304.2|1303.2|1305.2|1304.2|1304.1|1303.1|132
1616572500000|2021-03-24 07:55:00|1304.3|1303.3|1304.9|1303.9|1305.3|1304.3|1304.2|1303.2|277
1616572800000|2021-03-24 08:00:00|1304.8|1303.8|1304.1|1303.1|1305|1304|1303.7|1302.7|239
1616573100000|2021-03-24 08:05:00|1304.2|1303.2|1305.6|1304.6|1305.6|1304.6|1303.8|1302.8|203
1616573400000|2021-03-24 08:10:00|1305.9|1304.9|1306.7|1305.7|1306.7|1305.7|1305.4|1304.4|211
1616573700000|2021-03-24 08:15:00|1306.6|1305.6|1308.3|1307.3|1308.5|1307.5|1306.6|1305.6|259
1616574000000|2021-03-24 08:20:00|1308.2|1307.2|1307.1|1306.1|1308.4|1307.4|1307|1306|270
1616574300000|2021-03-24 08:25:00|1307.2|1306.2|1307.6|1306.6|1308.1|1307.1|1307.2|1306.2|184
1616574600000|2021-03-24 08:30:00|1308|1307|1310.1|1309.1|1311.1|1310.1|1307.9|1306.9|924
1616574900000|2021-03-24 08:35:00|1310.2|1309.2|1309.5|1308.5|1310.9|1309.9|1309.5|1308.5|265
1616575200000|2021-03-24 08:40:00|1309.7|1308.7|1309.6|1308.6|1309.9|1308.9|1309.2|1308.2|198
1616575500000|2021-03-24 08:45:00|1309.5|1308.5|1310.6|1309.6|1310.6|1309.6|1309.5|1308.5|208
1616575800000|2021-03-24 08:50:00|1310.7|1309.7|1310.5|1309.5|1311.5|1310.5|1310.2|1309.2|210
1616576100000|2021-03-24 08:55:00|1310.7|1309.7|1310.1|1309.1|1311.4|1310.4|1310|1309|479
1616576400000|2021-03-24 09:00:00|1310.2|1309.2|1310|1309|1310.5|1309.5|1309.4|1308.4|363
1616576700000|2021-03-24 09:05:00|1310.1|1309.1|1310.4|1309.4|1310.9|1309.9|1310|1309|126
1616577000000|2021-03-24 09:10:00|1310.6|1309.6|1311.1|1310.1|1311.7|1310.7|1310.2|1309.2|153
1616577300000|2021-03-24 09:15:00|1311.3|1310.3|1310.7|1309.7|1312.1|1311.1|1310.1|1309.1|376
1616577600000|2021-03-24 09:20:00|1310.6|1309.6|1309.9|1308.9|1310.6|1309.6|1309.6|1308.6|137
1616577900000|2021-03-24 09:25:00|1310.1|1309.1|1309.4|1308.4|1310.4|1309.4|1309.4|1308.4|107
1616578200000|2021-03-24 09:30:00|1309.5|1308.5|1309.5|1308.5|1309.9|1308.9|1309.3|1308.3|135
1616578500000|2021-03-24 09:35:00|1309.4|1308.4|1309.3|1308.3|1309.4|1308.4|1308.7|1307.7|72
1616578800000|2021-03-24 09:40:00|1309.6|1308.6|1309.5|1308.5|1309.9|1308.9|1309.4|1308.4|135
1616579100000|2021-03-24 09:45:00|1309.6|1308.6|1309.6|1308.6|1309.7|1308.7|1309.3|1308.3|215
1616579400000|2021-03-24 09:50:00|1309.7|1308.7|1309.9|1308.9|1310.4|1309.4|1309.6|1308.6|177
1616579700000|2021-03-24 09:55:00|1309.8|1308.8|1309.9|1308.9|1310.2|1309.2|1309.8|1308.8|154
1616580000000|2021-03-24 10:00:00|1310|1309|1310.2|1309.2|1310.5|1309.5|1310|1309|72
1616580300000|2021-03-24 10:05:00|1310|1309|1309.2|1308.2|1310.1|1309.1|1308.9|1307.9|116
1616580600000|2021-03-24 10:10:00|1309.1|1308.1|1309.5|1308.5|1309.5|1308.5|1308.9|1307.9|72
1616580900000|2021-03-24 10:15:00|1309.4|1308.4|1310.5|1309.5|1310.5|1309.5|1309.4|1308.4|133
1616581200000|2021-03-24 10:20:00|1310.6|1309.6|1310.4|1309.4|1310.7|1309.7|1309.8|1308.8|136
1616581500000|2021-03-24 10:25:00|1310.3|1309.3|1309.8|1308.8|1310.3|1309.3|1309.6|1308.6|100
1616581800000|2021-03-24 10:30:00|1309.9|1308.9|1310|1309|1310.9|1309.9|1309.7|1308.7|124
1616582100000|2021-03-24 10:35:00|1310.1|1309.1|1309.6|1308.6|1310.5|1309.5|1309.6|1308.6|183
1616582400000|2021-03-24 10:40:00|1309.8|1308.8|1309|1308|1309.9|1308.9|1309|1308|58
1616582700000|2021-03-24 10:45:00|1308.9|1307.9|1308.8|1307.8|1309.1|1308.1|1308.5|1307.5|134
1616583000000|2021-03-24 10:50:00|1308.9|1307.9|1308.4|1307.4|1309.2|1308.2|1308.1|1307.1|73
1616583300000|2021-03-24 10:55:00|1308.7|1307.7|1309.1|1308.1|1309.2|1308.2|1308.4|1307.4|41
1616583600000|2021-03-24 11:00:00|1309.2|1308.2|1309.5|1308.5|1309.8|1308.8|1308.7|1307.7|43
1616583900000|2021-03-24 11:05:00|1309.6|1308.6|1310.6|1309.6|1310.7|1309.7|1309.6|1308.6|44
1616584200000|2021-03-24 11:10:00|1310.7|1309.7|1311.1|1310.1|1311.1|1310.1|1310.4|1309.4|55
1616584500000|2021-03-24 11:15:00|1310.9|1309.9|1311|1310|1311.4|1310.4|1310.8|1309.8|56
1616584800000|2021-03-24 11:20:00|1310.8|1309.8|1311.6|1310.6|1311.6|1310.6|1310.5|1309.5|103
1616585100000|2021-03-24 11:25:00|1311.7|1310.7|1311|1310|1311.7|1310.7|1310.7|1309.7|110
1616585400000|2021-03-24 11:30:00|1311.1|1310.1|1310.6|1309.6|1311.2|1310.2|1310.6|1309.6|29
1616585700000|2021-03-24 11:35:00|1310.4|1309.4|1310|1309|1310.5|1309.5|1310|1309|64
1616586000000|2021-03-24 11:40:00|1310.1|1309.1|1310.1|1309.1|1310.3|1309.3|1309.8|1308.8|176
1616586300000|2021-03-24 11:45:00|1309.9|1308.9|1309.6|1308.6|1310.2|1309.2|1309.6|1308.6|196
1616586600000|2021-03-24 11:50:00|1309.7|1308.7|1310|1309|1310|1309|1309.7|1308.7|116
1616586900000|2021-03-24 11:55:00|1309.9|1308.9|1310.5|1309.5|1310.5|1309.5|1309.9|1308.9|73
1616587200000|2021-03-24 12:00:00|1310.4|1309.4|1312|1311|1312|1311|1310.4|1309.4|178
1616587500000|2021-03-24 12:05:00|1312.1|1311.1|1312.8|1311.8|1312.8|1311.8|1312.1|1311.1|159
1616587800000|2021-03-24 12:10:00|1313|1312|1312.4|1311.4|1313|1312|1312.2|1311.2|56
1616588100000|2021-03-24 12:15:00|1312.2|1311.2|1311.7|1310.7|1312.2|1311.2|1311.7|1310.7|194
1616588400000|2021-03-24 12:20:00|1311.6|1310.6|1311.6|1310.6|1312.1|1311.1|1311.6|1310.6|188
1616588700000|2021-03-24 12:25:00|1311.7|1310.7|1311.2|1310.2|1312.2|1311.2|1311.2|1310.2|84
1616589000000|2021-03-24 12:30:00|1311.4|1310.4|1311.1|1310.1|1311.8|1310.8|1310.9|1309.9|257
1616589300000|2021-03-24 12:35:00|1311|1310|1312|1311|1312.1|1311.1|1311|1310|63
1616589600000|2021-03-24 12:40:00|1311.8|1310.8|1310.8|1309.8|1312.1|1311.1|1310.8|1309.8|206
1616589900000|2021-03-24 12:45:00|1310.7|1309.7|1310.2|1309.2|1310.7|1309.7|1310|1309|90
1616590200000|2021-03-24 12:50:00|1310.4|1309.4|1310.7|1309.7|1310.8|1309.8|1310|1309|134
1616590500000|2021-03-24 12:55:00|1310.8|1309.8|1310.3|1309.3|1310.8|1309.8|1310.2|1309.2|121
1616590800000|2021-03-24 13:00:00|1310.1|1309.1|1308.9|1307.9|1310.3|1309.3|1308.8|1307.8|678
1616591100000|2021-03-24 13:05:00|1309|1308|1309.1|1308.1|1309.3|1308.3|1308.5|1307.5|354
1616591400000|2021-03-24 13:10:00|1309.2|1308.2|1309.1|1308.1|1309.4|1308.4|1308.9|1307.9|158
1616591700000|2021-03-24 13:15:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1309.1|1308.1|186
1616592000000|2021-03-24 13:20:00|1309.3|1308.3|1308.5|1307.5|1309.4|1308.4|1308.5|1307.5|343
1616592300000|2021-03-24 13:25:00|1308.6|1307.6|1309.1|1308.1|1309.6|1308.6|1308.6|1307.6|292
1616592600000|2021-03-24 13:30:00|1308.9|1308.4|1306.2|1305.7|1310.6|1310.1|1306.1|1305.6|3134
1616592900000|2021-03-24 13:35:00|1306.3|1305.8|1306.1|1305.6|1307.1|1306.6|1305.8|1305.3|2272
1616593200000|2021-03-24 13:40:00|1306.2|1305.7|1305.9|1305.4|1306.3|1305.8|1304.6|1304.1|1450
1616593500000|2021-03-24 13:45:00|1306|1305.5|1304.8|1304.3|1306.9|1306.4|1304.8|1304.3|1995
1616593800000|2021-03-24 13:50:00|1304.7|1304.2|1304.5|1304|1305.3|1304.8|1303.1|1302.6|2304
1616594100000|2021-03-24 13:55:00|1304.6|1304.1|1303|1302.5|1305.1|1304.6|1302.7|1302.2|1833
1616594400000|2021-03-24 14:00:00|1302.9|1302.4|1302.7|1302.2|1304.6|1304.1|1302.5|1302|1812
1616594700000|2021-03-24 14:05:00|1302.6|1302.1|1302.8|1302.3|1303.6|1303.1|1302.3|1301.8|2143
1616595000000|2021-03-24 14:10:00|1302.7|1302.2|1302.1|1301.6|1303.7|1303.2|1302|1301.5|1244
1616595300000|2021-03-24 14:15:00|1302.3|1301.8|1299.7|1299.2|1302.3|1301.8|1299.4|1298.9|1428
1616595600000|2021-03-24 14:20:00|1299.9|1299.4|1299.9|1299.4|1300.5|1300|1299.4|1298.9|1498
1616595900000|2021-03-24 14:25:00|1299.8|1299.3|1301.2|1300.7|1301.2|1300.7|1299.6|1299.1|1600
1616596200000|2021-03-24 14:30:00|1301.3|1300.8|1300.4|1299.9|1301.6|1301.1|1300|1299.5|1045
1616596500000|2021-03-24 14:35:00|1300.5|1300|1301.1|1300.6|1301.9|1301.4|1300.1|1299.6|981
1616596800000|2021-03-24 14:40:00|1301.2|1300.7|1301.5|1301|1301.6|1301.1|1300.6|1300.1|651
1616597100000|2021-03-24 14:45:00|1301.6|1301.1|1302.9|1302.4|1303.2|1302.7|1301.6|1301.1|1851
1616597400000|2021-03-24 14:50:00|1302.7|1302.2|1303.9|1303.4|1304|1303.5|1301.7|1301.2|1390
1616597700000|2021-03-24 14:55:00|1303.8|1303.3|1302.8|1302.3|1304|1303.5|1302.7|1302.2|1689
1616598000000|2021-03-24 15:00:00|1302.9|1302.4|1304.1|1303.6|1304.1|1303.6|1302.5|1302|1437
1616598300000|2021-03-24 15:05:00|1304.2|1303.7|1305.3|1304.8|1305.8|1305.3|1303.8|1303.3|1533
1616598600000|2021-03-24 15:10:00|1305.2|1304.7|1304.9|1304.4|1306|1305.5|1303.8|1303.3|1218
1616598900000|2021-03-24 15:15:00|1305.1|1304.6|1304.5|1304|1305.7|1305.2|1304|1303.5|704
1616599200000|2021-03-24 15:20:00|1304.4|1303.9|1304.7|1304.2|1305.3|1304.8|1304.3|1303.8|601
1616599500000|2021-03-24 15:25:00|1304.6|1304.1|1305|1304.5|1305.7|1305.2|1304.3|1303.8|663
1616599800000|2021-03-24 15:30:00|1304.9|1304.4|1303.1|1302.6|1305.3|1304.8|1303|1302.5|1290
1616600100000|2021-03-24 15:35:00|1303|1302.5|1303.5|1303|1304|1303.5|1302.3|1301.8|688
1616600400000|2021-03-24 15:40:00|1303.6|1303.1|1303|1302.5|1303.9|1303.4|1302.2|1301.7|451
1616600700000|2021-03-24 15:45:00|1303.1|1302.6|1302.3|1301.8|1303.7|1303.2|1302|1301.5|569
1616601000000|2021-03-24 15:50:00|1302.2|1301.7|1300.2|1299.7|1302.2|1301.7|1300.1|1299.6|789
1616601300000|2021-03-24 15:55:00|1300.3|1299.8|1301.5|1301|1301.5|1301|1299.9|1299.4|888
1616601600000|2021-03-24 16:00:00|1301.6|1301.1|1301.8|1301.3|1302.3|1301.8|1300.8|1300.3|1217
1616601900000|2021-03-24 16:05:00|1301.6|1301.1|1303.2|1302.7|1303.3|1302.8|1301.4|1300.9|881
1616602200000|2021-03-24 16:10:00|1303.1|1302.6|1302.5|1302|1303.3|1302.8|1302.3|1301.8|901
1616602500000|2021-03-24 16:15:00|1302.6|1302.1|1302|1301.5|1303|1302.5|1301.8|1301.3|2221
1616602800000|2021-03-24 16:20:00|1302.1|1301.6|1301.6|1301.1|1302.4|1301.9|1301.6|1301.1|1204
1616603100000|2021-03-24 16:25:00|1301.5|1301|1302|1301.5|1302|1301.5|1300.5|1300|1155
1616603400000|2021-03-24 16:30:00|1301.9|1301.4|1301.1|1300.6|1302.2|1301.7|1300.7|1300.2|498
1616603700000|2021-03-24 16:35:00|1301.2|1300.7|1301.4|1300.9|1301.6|1301.1|1300.9|1300.4|317
1616604000000|2021-03-24 16:40:00|1301.5|1301|1301.5|1301|1301.7|1301.2|1301|1300.5|408
1616604300000|2021-03-24 16:45:00|1301.4|1300.9|1300.1|1299.6|1301.4|1300.9|1299.9|1299.4|717
1616604600000|2021-03-24 16:50:00|1300.2|1299.7|1299|1298.5|1300.3|1299.8|1299|1298.5|475
1616604900000|2021-03-24 16:55:00|1298.9|1298.4|1299.8|1299.3|1300|1299.5|1298.8|1298.3|902
1616605200000|2021-03-24 17:00:00|1299.7|1299.2|1298|1297.5|1299.7|1299.2|1296.5|1296|1036
1616605500000|2021-03-24 17:05:00|1298.2|1297.7|1298.7|1298.2|1299.1|1298.6|1297.6|1297.1|953
1616605800000|2021-03-24 17:10:00|1298.8|1298.3|1296|1295.5|1298.8|1298.3|1296|1295.5|556
1616606100000|2021-03-24 17:15:00|1295.8|1295.3|1297.1|1296.6|1297.1|1296.6|1295.7|1295.2|1124
1616606400000|2021-03-24 17:20:00|1297|1296.5|1297.7|1297.2|1297.9|1297.4|1297|1296.5|488
1616606700000|2021-03-24 17:25:00|1297.8|1297.3|1298.1|1297.6|1298.6|1298.1|1297.4|1296.9|518
1616607000000|2021-03-24 17:30:00|1298.3|1297.8|1298.4|1297.9|1299.1|1298.6|1298.1|1297.6|336
1616607300000|2021-03-24 17:35:00|1298.3|1297.8|1300|1299.5|1300.2|1299.7|1298.2|1297.7|537
1616607600000|2021-03-24 17:40:00|1299.9|1299.4|1297.7|1297.2|1299.9|1299.4|1297.7|1297.2|1038
1616607900000|2021-03-24 17:45:00|1297.9|1297.4|1300.2|1299.7|1300.2|1299.7|1297.7|1297.2|914
1616608200000|2021-03-24 17:50:00|1300.3|1299.8|1299.7|1299.2|1301.1|1300.6|1299.7|1299.2|791
1616608500000|2021-03-24 17:55:00|1299.8|1299.3|1299.8|1299.3|1300.1|1299.6|1299.3|1298.8|273
1616608800000|2021-03-24 18:00:00|1299.7|1299.2|1299|1298.5|1299.7|1299.2|1298.4|1297.9|545
1616609100000|2021-03-24 18:05:00|1299.1|1298.6|1299.5|1299|1300.3|1299.8|1298.9|1298.4|805
1616609400000|2021-03-24 18:10:00|1299.4|1298.9|1299.3|1298.8|1299.9|1299.4|1299|1298.5|489
1616609700000|2021-03-24 18:15:00|1299.4|1298.9|1300|1299.5|1300.6|1300.1|1299.4|1298.9|886
1616610000000|2021-03-24 18:20:00|1299.9|1299.4|1299.6|1299.1|1300.7|1300.2|1299.6|1299.1|730
1616610300000|2021-03-24 18:25:00|1299.7|1299.2|1297.9|1297.4|1299.7|1299.2|1297.8|1297.3|352
1616610600000|2021-03-24 18:30:00|1297.8|1297.3|1296.8|1296.3|1297.8|1297.3|1296|1295.5|623
1616610900000|2021-03-24 18:35:00|1296.7|1296.2|1296.6|1296.1|1297.7|1297.2|1296.3|1295.8|425
1616611200000|2021-03-24 18:40:00|1296.5|1296|1295.3|1294.8|1296.5|1296|1295.1|1294.6|1428
1616611500000|2021-03-24 18:45:00|1295.4|1294.9|1297.1|1296.6|1297.4|1296.9|1295.1|1294.6|1142
1616611800000|2021-03-24 18:50:00|1297|1296.5|1295.1|1294.6|1297.1|1296.6|1295.1|1294.6|383
1616612100000|2021-03-24 18:55:00|1295.2|1294.7|1293.6|1293.1|1295.2|1294.7|1293.6|1293.1|1597
1616612400000|2021-03-24 19:00:00|1293.7|1293.2|1293.9|1293.4|1294.5|1294|1293.2|1292.7|1219
1616612700000|2021-03-24 19:05:00|1293.8|1293.3|1294.4|1293.9|1295.3|1294.8|1293.8|1293.3|689
1616613000000|2021-03-24 19:10:00|1294.5|1294|1293.9|1293.4|1294.9|1294.4|1293.3|1292.8|737
1616613300000|2021-03-24 19:15:00|1293.8|1293.3|1294.6|1294.1|1294.7|1294.2|1293.4|1292.9|330
1616613600000|2021-03-24 19:20:00|1294.5|1294|1292.6|1292.1|1294.5|1294|1292.4|1291.9|606
1616613900000|2021-03-24 19:25:00|1292.5|1292|1293|1292.5|1293.4|1292.9|1291.8|1291.3|771
1616614200000|2021-03-24 19:30:00|1293.1|1292.6|1291.6|1291.1|1293.2|1292.7|1291.4|1290.9|928
1616614500000|2021-03-24 19:35:00|1291.7|1291.2|1290.5|1290|1291.7|1291.2|1290.4|1289.9|620
1616614800000|2021-03-24 19:40:00|1290.6|1290.1|1290.2|1289.7|1291|1290.5|1290.2|1289.7|597
1616615100000|2021-03-24 19:45:00|1290.1|1289.6|1290.3|1289.8|1291.2|1290.7|1289.5|1289|725
1616615400000|2021-03-24 19:50:00|1290|1289.5|1288|1287.5|1290.3|1289.8|1287.9|1287.4|1224
1616615700000|2021-03-24 19:55:00|1287.9|1287.4|1287.3|1286.8|1288.4|1287.9|1286.6|1286.1|10823
1616616000000|2021-03-24 20:00:00|1287|1286.3|1288.8|1287.8|1288.8|1287.8|1286.5|1285.5|1558
1616616300000|2021-03-24 20:05:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.3|1287.3|506
1616616600000|2021-03-24 20:10:00|1288.9|1287.9|1288.8|1287.8|1289|1288|1288.5|1287.5|72
1616616900000|2021-03-24 20:15:00|1289.1|1288.1|1288.3|1287.3|1289.1|1288.1|1287.6|1286.6|54
1616617200000|2021-03-24 20:20:00|1287.8|1286.8|1287.9|1286.9|1288.4|1287.4|1287.5|1286.5|24
1616617500000|2021-03-24 20:25:00|1288.2|1287.2|1287.3|1286.3|1289|1288|1287.1|1286.1|150
1616617800000|2021-03-24 20:30:00|1287.4|1286.4|1288|1287|1288.2|1287.2|1287|1286|46
1616618100000|2021-03-24 20:35:00|1288.3|1287.3|1289|1288|1289|1288|1287.9|1286.9|43
1616618400000|2021-03-24 20:40:00|1288.4|1287.4|1289|1288|1289|1288|1288.4|1287.4|19
1616618700000|2021-03-24 20:45:00|1288.5|1287.5|1288.2|1287.2|1288.8|1287.8|1287.6|1286.6|27
1616619000000|2021-03-24 20:50:00|1288.3|1287.3|1289|1288|1289|1288|1288.3|1287.3|13
1616619300000|2021-03-24 20:55:00|1288.9|1287.9|1289|1288|1289.1|1288.1|1288.8|1287.8|28
1616619600000|2021-03-24 21:00:00|1289.3|1288.3|1289.9|1288.9|1289.9|1288.9|1289.3|1288.3|14
1616619900000|2021-03-24 21:05:00|1291.5|1290.5|1289.1|1288.1|1291.5|1290.5|1289.1|1288.1|9
1616623200000|2021-03-24 22:00:00|1289.5|1287.5|1289.9|1287.9|1290.7|1288.7|1289.5|1287.5|0
1616623500000|2021-03-24 22:05:00|1289.8|1287.8|1290.3|1288.3|1290.3|1288.3|1289.7|1287.7|0
1616623800000|2021-03-24 22:10:00|1290.4|1288.4|1290.6|1288.6|1290.7|1288.7|1290.3|1288.3|0
1616624100000|2021-03-24 22:15:00|1290.5|1288.5|1289.4|1287.4|1290.5|1288.5|1289.3|1287.3|0
1616624400000|2021-03-24 22:20:00|1289.3|1287.3|1289.4|1287.4|1289.5|1287.5|1288.9|1286.9|0
1616624700000|2021-03-24 22:25:00|1289.3|1287.3|1290.1|1288.1|1290.2|1288.2|1289.2|1287.2|0
1616625000000|2021-03-24 22:30:00|1290.2|1288.2|1290.5|1288.5|1290.5|1288.5|1289.9|1287.9|0
1616625300000|2021-03-24 22:35:00|1290.6|1288.6|1290.6|1288.6|1290.8|1288.8|1290.4|1288.4|0
1616625600000|2021-03-24 22:40:00|1290.7|1288.7|1290.5|1288.5|1290.7|1288.7|1290.4|1288.4|0
1616625900000|2021-03-24 22:45:00|1290.4|1288.4|1290.4|1288.4|1290.4|1288.4|1290.1|1288.1|0
1616626200000|2021-03-24 22:50:00|1290.3|1288.3|1290.4|1288.4|1290.6|1288.6|1290.3|1288.3|0
1616626500000|2021-03-24 22:55:00|1290.3|1288.3|1290.1|1288.1|1290.6|1288.6|1290.1|1288.1|0
1616626800000|2021-03-24 23:00:00|1290|1288|1290.6|1288.6|1290.6|1288.6|1289.8|1287.8|0
1616627100000|2021-03-24 23:05:00|1290.7|1288.7|1290.7|1288.7|1290.7|1288.7|1290.4|1288.4|0
1616627400000|2021-03-24 23:10:00|1290.6|1288.6|1290.5|1288.5|1290.8|1288.8|1290.4|1288.4|0
1616627700000|2021-03-24 23:15:00|1290.4|1288.4|1290.7|1288.7|1290.7|1288.7|1290.4|1288.4|0
1616628000000|2021-03-24 23:20:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.6|1288.6|0
1616628300000|2021-03-24 23:25:00|1290.7|1288.7|1290.6|1288.6|1290.7|1288.7|1290.4|1288.4|0
1616628600000|2021-03-24 23:30:00|1290.5|1288.5|1289.8|1287.8|1290.5|1288.5|1289.5|1287.5|0
1616628900000|2021-03-24 23:35:00|1289.9|1287.9|1290.6|1288.6|1290.8|1288.8|1289.9|1287.9|0
1616629200000|2021-03-24 23:40:00|1290.7|1288.7|1290.9|1288.9|1291|1289|1290.6|1288.6|0
1616629500000|2021-03-24 23:45:00|1291|1289|1290.7|1288.7|1291.3|1289.3|1290.7|1288.7|0
1616629800000|2021-03-24 23:50:00|1290.8|1288.8|1290.7|1288.7|1290.8|1288.8|1290.6|1288.6|0
1616630100000|2021-03-24 23:55:00|1290.8|1288.8|1290.7|1288.7|1290.9|1288.9|1290.7|1288.7|0
1616630400000|2021-03-25 00:00:00|1292.1|1291.1|1292.3|1291.3|1293|1292|1290.5|1289.5|78
1616630700000|2021-03-25 00:05:00|1292.2|1291.2|1292.2|1291.2|1292.5|1291.5|1292.1|1291.1|27
1616631000000|2021-03-25 00:10:00|1292.5|1291.5|1293.1|1292.1|1293.1|1292.1|1292.5|1291.5|22
1616631300000|2021-03-25 00:15:00|1293|1292|1292.2|1291.2|1293.2|1292.2|1292.2|1291.2|50
1616631600000|2021-03-25 00:20:00|1292.1|1291.1|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|11
1616631900000|2021-03-25 00:25:00|1292|1291|1291.8|1290.8|1292.1|1291.1|1291.8|1290.8|7
1616632200000|2021-03-25 00:30:00|1292|1291|1291.6|1290.6|1292|1291|1291.5|1290.5|46
1616632500000|2021-03-25 00:35:00|1291.7|1290.7|1292.3|1291.3|1292.3|1291.3|1291.3|1290.3|14
1616633100000|2021-03-25 00:45:00|1292.2|1291.2|1291.9|1290.9|1292.7|1291.7|1291.8|1290.8|107
1616633400000|2021-03-25 00:50:00|1291.8|1290.8|1292.1|1291.1|1292.4|1291.4|1291.5|1290.5|61
1616633700000|2021-03-25 00:55:00|1291.9|1290.9|1293.2|1292.2|1293.2|1292.2|1291.9|1290.9|17
1616634000000|2021-03-25 01:00:00|1292.9|1291.9|1291.3|1290.3|1293|1292|1291.1|1290.1|45
1616634300000|2021-03-25 01:05:00|1291.2|1290.2|1292.1|1291.1|1292.2|1291.2|1291.1|1290.1|54
1616634600000|2021-03-25 01:10:00|1291.9|1290.9|1290.7|1289.7|1291.9|1290.9|1290.7|1289.7|24
1616634900000|2021-03-25 01:15:00|1290.6|1289.6|1288.5|1287.5|1290.6|1289.6|1288.4|1287.4|53
1616635200000|2021-03-25 01:20:00|1288.1|1287.1|1287.4|1286.4|1288.9|1287.9|1286.8|1285.8|59
1616635500000|2021-03-25 01:25:00|1287.9|1286.9|1289.2|1288.2|1289.2|1288.2|1287.2|1286.2|21
1616635800000|2021-03-25 01:30:00|1289.4|1288.4|1283.6|1282.6|1289.4|1288.4|1282.9|1281.9|81
1616636100000|2021-03-25 01:35:00|1283.3|1282.3|1280.9|1279.9|1283.4|1282.4|1279.6|1278.6|410
1616636400000|2021-03-25 01:40:00|1281.1|1280.1|1286.3|1285.3|1286.6|1285.6|1281.1|1280.1|78
1616636700000|2021-03-25 01:45:00|1286.1|1285.1|1284.6|1283.6|1286.1|1285.1|1283.1|1282.1|88
1616637000000|2021-03-25 01:50:00|1284.7|1283.7|1287.2|1286.2|1288.2|1287.2|1284.7|1283.7|51
1616637300000|2021-03-25 01:55:00|1288.4|1287.4|1288.1|1287.1|1289.8|1288.8|1287.8|1286.8|67
1616637600000|2021-03-25 02:00:00|1289.4|1288.4|1290.3|1289.3|1290.3|1289.3|1288.6|1287.6|32
1616637900000|2021-03-25 02:05:00|1290.8|1289.8|1293.1|1292.1|1293.6|1292.6|1290.8|1289.8|36
1616638200000|2021-03-25 02:10:00|1293.8|1292.8|1293.1|1292.1|1293.8|1292.8|1293.1|1292.1|36
1616638500000|2021-03-25 02:15:00|1293.8|1292.8|1296.1|1295.1|1296.5|1295.5|1293.8|1292.8|59
1616638800000|2021-03-25 02:20:00|1296.3|1295.3|1296.1|1295.1|1298|1297|1296.1|1295.1|64
1616639100000|2021-03-25 02:25:00|1296.5|1295.5|1294.4|1293.4|1296.5|1295.5|1294.4|1293.4|25
1616639400000|2021-03-25 02:30:00|1296|1295|1295.1|1294.1|1296|1295|1294.4|1293.4|7
1616639700000|2021-03-25 02:35:00|1295|1294|1295.8|1294.8|1295.8|1294.8|1295|1294|3
1616640000000|2021-03-25 02:40:00|1295.6|1294.6|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|21
1616640300000|2021-03-25 02:45:00|1295|1294|1294.4|1293.4|1295|1294|1294.4|1293.4|2
1616640600000|2021-03-25 02:50:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.9|1293.9|7
1616640900000|2021-03-25 02:55:00|1295.5|1294.5|1297.4|1296.4|1297.4|1296.4|1295.5|1294.5|13
1616641200000|2021-03-25 03:00:00|1297.8|1296.8|1295.9|1294.9|1297.8|1296.8|1295.8|1294.8|32
1616641500000|2021-03-25 03:05:00|1296.1|1295.1|1294.6|1293.6|1296.3|1295.3|1294.3|1293.3|74
1616641800000|2021-03-25 03:10:00|1294.3|1293.3|1293.5|1292.5|1294.3|1293.3|1293.5|1292.5|16
1616642100000|2021-03-25 03:15:00|1293.3|1292.3|1292.1|1291.1|1293.3|1292.3|1292.1|1291.1|14
1616642400000|2021-03-25 03:20:00|1292.3|1291.3|1293.7|1292.7|1293.7|1292.7|1291.6|1290.6|15
1616642700000|2021-03-25 03:25:00|1293.5|1292.5|1293.7|1292.7|1293.7|1292.7|1292.8|1291.8|29
1616643000000|2021-03-25 03:30:00|1293.8|1292.8|1292.7|1291.7|1295.1|1294.1|1292.5|1291.5|36
1616643300000|2021-03-25 03:35:00|1293|1292|1292.1|1291.1|1293|1292|1292.1|1291.1|13
1616643600000|2021-03-25 03:40:00|1292.3|1291.3|1292.8|1291.8|1292.9|1291.9|1292.3|1291.3|18
1616643900000|2021-03-25 03:45:00|1292.9|1291.9|1292.5|1291.5|1292.9|1291.9|1292.5|1291.5|5
1616644200000|2021-03-25 03:50:00|1292.2|1291.2|1292.3|1291.3|1292.3|1291.3|1291.5|1290.5|6
1616644500000|2021-03-25 03:55:00|1292.9|1291.9|1292.3|1291.3|1292.9|1291.9|1292.3|1291.3|5
1616644800000|2021-03-25 04:00:00|1292.7|1291.7|1292.3|1291.3|1292.7|1291.7|1292.2|1291.2|6
1616645100000|2021-03-25 04:05:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|2
1616645400000|2021-03-25 04:10:00|1291.6|1290.6|1291.6|1290.6|1291.7|1290.7|1291.6|1290.6|5
1616645700000|2021-03-25 04:15:00|1291.2|1290.2|1290.9|1289.9|1291.2|1290.2|1290.6|1289.6|24
1616646000000|2021-03-25 04:20:00|1291|1290|1291|1290|1291|1290|1291|1290|1
1616646900000|2021-03-25 04:35:00|1291.6|1290.6|1291.9|1290.9|1291.9|1290.9|1291.6|1290.6|7
1616647200000|2021-03-25 04:40:00|1292.5|1291.5|1292.1|1291.1|1292.5|1291.5|1292.1|1291.1|2
1616647500000|2021-03-25 04:45:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1616647800000|2021-03-25 04:50:00|1291.2|1290.2|1291.5|1290.5|1291.5|1290.5|1291.1|1290.1|4
1616648100000|2021-03-25 04:55:00|1291.4|1290.4|1291.2|1290.2|1291.4|1290.4|1291.2|1290.2|7
1616648400000|2021-03-25 05:00:00|1291.4|1290.4|1292.4|1291.4|1293.5|1292.5|1291.4|1290.4|27
1616648700000|2021-03-25 05:05:00|1293.5|1292.5|1295|1294|1295.2|1294.2|1293.5|1292.5|3
1616649000000|2021-03-25 05:10:00|1293.9|1292.9|1294|1293|1294.1|1293.1|1293.7|1292.7|10
1616649300000|2021-03-25 05:15:00|1294.2|1293.2|1294.2|1293.2|1295.4|1294.4|1294.2|1293.2|53
1616649600000|2021-03-25 05:20:00|1294.6|1293.6|1295.7|1294.7|1295.9|1294.9|1294.6|1293.6|36
1616649900000|2021-03-25 05:25:00|1295.9|1294.9|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|35
1616650200000|2021-03-25 05:30:00|1297|1296|1296.2|1295.2|1297|1296|1296.2|1295.2|8
1616650500000|2021-03-25 05:35:00|1295.7|1294.7|1294.9|1293.9|1295.7|1294.7|1294.8|1293.8|10
1616650800000|2021-03-25 05:40:00|1293.8|1292.8|1293.5|1292.5|1293.8|1292.8|1293.5|1292.5|4
1616651100000|2021-03-25 05:45:00|1293.2|1292.2|1291.5|1290.5|1293.4|1292.4|1291.5|1290.5|43
1616651400000|2021-03-25 05:50:00|1291.7|1290.7|1292.4|1291.4|1292.9|1291.9|1291.7|1290.7|12
1616651700000|2021-03-25 05:55:00|1292.1|1291.1|1292.7|1291.7|1293.8|1292.8|1292.1|1291.1|14
1616652000000|2021-03-25 06:00:00|1292.1|1291.1|1292|1291|1292.3|1291.3|1291.7|1290.7|21
1616652300000|2021-03-25 06:05:00|1292.6|1291.6|1293.1|1292.1|1293.1|1292.1|1292.2|1291.2|27
1616652600000|2021-03-25 06:10:00|1293.3|1292.3|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|14
1616652900000|2021-03-25 06:15:00|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1
1616653200000|2021-03-25 06:20:00|1293|1292|1291.9|1290.9|1293.2|1292.2|1291.9|1290.9|27
1616653500000|2021-03-25 06:25:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|6
1616653800000|2021-03-25 06:30:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291.2|1290.2|15
1616654100000|2021-03-25 06:35:00|1291.9|1290.9|1292.5|1291.5|1292.9|1291.9|1291.9|1290.9|14
1616654400000|2021-03-25 06:40:00|1292.6|1291.6|1292.4|1291.4|1293.1|1292.1|1292.4|1291.4|7
1616654700000|2021-03-25 06:45:00|1292.7|1291.7|1294.1|1293.1|1294.1|1293.1|1292.7|1291.7|55
1616655000000|2021-03-25 06:50:00|1293.8|1292.8|1293.3|1292.3|1294|1293|1293.3|1292.3|23
1616655300000|2021-03-25 06:55:00|1293.4|1292.4|1293.6|1292.6|1293.8|1292.8|1293|1292|22
1616655600000|2021-03-25 07:00:00|1293.8|1292.8|1293.9|1292.9|1294.4|1293.4|1292|1291|102
1616655900000|2021-03-25 07:05:00|1294.1|1293.1|1294.7|1293.7|1295.4|1294.4|1293.9|1292.9|165
1616656200000|2021-03-25 07:10:00|1294.4|1293.4|1293.8|1292.8|1294.6|1293.6|1293.5|1292.5|71
1616656500000|2021-03-25 07:15:00|1293.9|1292.9|1292.9|1291.9|1293.9|1292.9|1292.4|1291.4|99
1616656800000|2021-03-25 07:20:00|1293.3|1292.3|1293|1292|1293.7|1292.7|1292.5|1291.5|70
1616657100000|2021-03-25 07:25:00|1292.8|1291.8|1292.5|1291.5|1293|1292|1292.3|1291.3|56
1616657400000|2021-03-25 07:30:00|1292.4|1291.4|1291.2|1290.2|1292.9|1291.9|1291.2|1290.2|180
1616657700000|2021-03-25 07:35:00|1291.1|1290.1|1291|1290|1291.4|1290.4|1290.4|1289.4|149
1616658000000|2021-03-25 07:40:00|1291.1|1290.1|1292.1|1291.1|1292.1|1291.1|1290.4|1289.4|89
1616658300000|2021-03-25 07:45:00|1292|1291|1291.5|1290.5|1292.2|1291.2|1291.2|1290.2|118
1616658600000|2021-03-25 07:50:00|1291.6|1290.6|1291.2|1290.2|1291.8|1290.8|1291.1|1290.1|208
1616658900000|2021-03-25 07:55:00|1291.1|1290.1|1291.3|1290.3|1291.6|1290.6|1290.6|1289.6|359
1616659200000|2021-03-25 08:00:00|1291.5|1290.5|1291.1|1290.1|1291.6|1290.6|1289.7|1288.7|582
1616659500000|2021-03-25 08:05:00|1291.2|1290.2|1293.6|1292.6|1293.6|1292.6|1291|1290|921
1616659800000|2021-03-25 08:10:00|1293.4|1292.4|1294.5|1293.5|1294.9|1293.9|1293.2|1292.2|840
1616660100000|2021-03-25 08:15:00|1294.7|1293.7|1296.4|1295.4|1296.4|1295.4|1294.7|1293.7|383
1616660400000|2021-03-25 08:20:00|1296.5|1295.5|1295.6|1294.6|1296.5|1295.5|1295.1|1294.1|137
1616660700000|2021-03-25 08:25:00|1295.5|1294.5|1295.2|1294.2|1295.8|1294.8|1294.9|1293.9|152
1616661000000|2021-03-25 08:30:00|1295.3|1294.3|1296.2|1295.2|1296.8|1295.8|1295.3|1294.3|395
1616661300000|2021-03-25 08:35:00|1296|1295|1295.3|1294.3|1296.5|1295.5|1295.3|1294.3|229
1616661600000|2021-03-25 08:40:00|1295.2|1294.2|1295.5|1294.5|1295.9|1294.9|1295|1294|201
1616661900000|2021-03-25 08:45:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1294.7|1293.7|222
1616662200000|2021-03-25 08:50:00|1295.6|1294.6|1294.7|1293.7|1295.6|1294.6|1294.6|1293.6|204
1616662500000|2021-03-25 08:55:00|1294.6|1293.6|1293.9|1292.9|1294.9|1293.9|1293.7|1292.7|223
1616662800000|2021-03-25 09:00:00|1294|1293|1294.5|1293.5|1294.9|1293.9|1293.3|1292.3|626
1616663100000|2021-03-25 09:05:00|1294.6|1293.6|1294.8|1293.8|1295.1|1294.1|1294.2|1293.2|1153
1616663400000|2021-03-25 09:10:00|1294.7|1293.7|1295.6|1294.6|1295.6|1294.6|1294.7|1293.7|271
1616663700000|2021-03-25 09:15:00|1295.4|1294.4|1296.3|1295.3|1296.6|1295.6|1294.9|1293.9|314
1616664000000|2021-03-25 09:20:00|1296.4|1295.4|1295.5|1294.5|1296.6|1295.6|1295.4|1294.4|88
1616664300000|2021-03-25 09:25:00|1295.8|1294.8|1295.2|1294.2|1295.8|1294.8|1295.2|1294.2|42
1616664600000|2021-03-25 09:30:00|1295.1|1294.1|1295.1|1294.1|1295.5|1294.5|1294.8|1293.8|52
1616664900000|2021-03-25 09:35:00|1295|1294|1294.7|1293.7|1295.1|1294.1|1294.6|1293.6|65
1616665200000|2021-03-25 09:40:00|1294.8|1293.8|1293.8|1292.8|1294.8|1293.8|1293.1|1292.1|143
1616665500000|2021-03-25 09:45:00|1293.9|1292.9|1294.3|1293.3|1294.5|1293.5|1293.6|1292.6|213
1616665800000|2021-03-25 09:50:00|1294.4|1293.4|1294.5|1293.5|1294.5|1293.5|1294.1|1293.1|145
1616666100000|2021-03-25 09:55:00|1294.6|1293.6|1295|1294|1295|1294|1294.5|1293.5|151
1616666400000|2021-03-25 10:00:00|1294.8|1293.8|1295.5|1294.5|1295.6|1294.6|1294.8|1293.8|64
1616666700000|2021-03-25 10:05:00|1295.6|1294.6|1295.8|1294.8|1295.8|1294.8|1295|1294|48
1616667000000|2021-03-25 10:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.4|1294.4|72
1616667300000|2021-03-25 10:15:00|1295.9|1294.9|1295.6|1294.6|1295.9|1294.9|1295.1|1294.1|49
1616667600000|2021-03-25 10:20:00|1295.7|1294.7|1296|1295|1296|1295|1295.6|1294.6|88
1616667900000|2021-03-25 10:25:00|1295.9|1294.9|1296|1295|1296.1|1295.1|1295.8|1294.8|43
1616668200000|2021-03-25 10:30:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1294.8|1293.8|127
1616668500000|2021-03-25 10:35:00|1295.5|1294.5|1295.7|1294.7|1295.8|1294.8|1295.5|1294.5|54
1616668800000|2021-03-25 10:40:00|1295.6|1294.6|1296.1|1295.1|1296.1|1295.1|1295.6|1294.6|103
1616669100000|2021-03-25 10:45:00|1296|1295|1296.3|1295.3|1296.3|1295.3|1296|1295|77
1616669400000|2021-03-25 10:50:00|1296.4|1295.4|1296.9|1295.9|1296.9|1295.9|1296.3|1295.3|98
1616669700000|2021-03-25 10:55:00|1297|1296|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|42
1616670000000|2021-03-25 11:00:00|1296.3|1295.3|1296.1|1295.1|1296.9|1295.9|1296.1|1295.1|45
1616670300000|2021-03-25 11:05:00|1295.9|1294.9|1296.6|1295.6|1296.6|1295.6|1295.8|1294.8|50
1616670600000|2021-03-25 11:10:00|1296.7|1295.7|1296.3|1295.3|1296.7|1295.7|1296|1295|59
1616670900000|2021-03-25 11:15:00|1296.2|1295.2|1295.3|1294.3|1296.2|1295.2|1295.1|1294.1|309
1616671200000|2021-03-25 11:20:00|1295.2|1294.2|1293.7|1292.7|1295.4|1294.4|1293.7|1292.7|474
1616671500000|2021-03-25 11:25:00|1293.8|1292.8|1293|1292|1293.8|1292.8|1292.4|1291.4|439
1616671800000|2021-03-25 11:30:00|1292.8|1291.8|1291.5|1290.5|1292.8|1291.8|1291.4|1290.4|297
1616672100000|2021-03-25 11:35:00|1291.4|1290.4|1290.4|1289.4|1291.9|1290.9|1290.3|1289.3|412
1616672400000|2021-03-25 11:40:00|1290.3|1289.3|1290.5|1289.5|1291.1|1290.1|1290.2|1289.2|226
1616672700000|2021-03-25 11:45:00|1290.3|1289.3|1290.3|1289.3|1290.8|1289.8|1290|1289|141
1616673000000|2021-03-25 11:50:00|1290.1|1289.1|1288.1|1287.1|1290.2|1289.2|1287.8|1286.8|479
1616673300000|2021-03-25 11:55:00|1288.4|1287.4|1287.1|1286.1|1288.8|1287.8|1286.9|1285.9|300
1616673600000|2021-03-25 12:00:00|1287.4|1286.4|1287.5|1286.5|1288.6|1287.6|1287.1|1286.1|962
1616673900000|2021-03-25 12:05:00|1287.3|1286.3|1288.8|1287.8|1288.9|1287.9|1287|1286|691
1616674200000|2021-03-25 12:10:00|1288.7|1287.7|1286.6|1285.6|1289.2|1288.2|1286.6|1285.6|329
1616674500000|2021-03-25 12:15:00|1286.8|1285.8|1286.7|1285.7|1287.2|1286.2|1286.3|1285.3|607
1616674800000|2021-03-25 12:20:00|1286.5|1285.5|1287.2|1286.2|1287.4|1286.4|1285.9|1284.9|339
1616675100000|2021-03-25 12:25:00|1287.4|1286.4|1286|1285|1287.6|1286.6|1286|1285|244
1616675400000|2021-03-25 12:30:00|1285.9|1284.9|1287.3|1286.3|1287.6|1286.6|1285.5|1284.5|406
1616675700000|2021-03-25 12:35:00|1287.1|1286.1|1284.8|1283.8|1287.1|1286.1|1284.7|1283.7|360
1616676000000|2021-03-25 12:40:00|1284.7|1283.7|1282.6|1281.6|1285.2|1284.2|1282.6|1281.6|830
1616676300000|2021-03-25 12:45:00|1282.7|1281.7|1284.5|1283.5|1284.7|1283.7|1282.6|1281.6|984
1616676600000|2021-03-25 12:50:00|1284.4|1283.4|1283.9|1282.9|1284.7|1283.7|1283.8|1282.8|265
1616676900000|2021-03-25 12:55:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.4|1282.4|437
1616677200000|2021-03-25 13:00:00|1284|1283|1285.5|1284.5|1286.2|1285.2|1283.5|1282.5|535
1616677500000|2021-03-25 13:05:00|1285.6|1284.6|1284.3|1283.3|1285.8|1284.8|1284.1|1283.1|262
1616677800000|2021-03-25 13:10:00|1284.4|1283.4|1283.1|1282.1|1284.8|1283.8|1283.1|1282.1|386
1616678100000|2021-03-25 13:15:00|1283.2|1282.2|1283.1|1282.1|1283.3|1282.3|1282.4|1281.4|897
1616678400000|2021-03-25 13:20:00|1283.2|1282.2|1283.1|1282.1|1283.6|1282.6|1282.6|1281.6|978
1616678700000|2021-03-25 13:25:00|1283|1282|1283.8|1282.8|1283.9|1282.9|1282.9|1281.9|484
1616679000000|2021-03-25 13:30:00|1283.6|1283.1|1285.5|1285|1286.5|1286|1282.4|1281.9|4696
1616679300000|2021-03-25 13:35:00|1285.3|1284.8|1289|1288.5|1289.6|1289.1|1284.9|1284.4|3355
1616679600000|2021-03-25 13:40:00|1289.1|1288.6|1290.2|1289.7|1291.3|1290.8|1288.6|1288.1|2400
1616679900000|2021-03-25 13:45:00|1290|1289.5|1290.2|1289.7|1291.6|1291.1|1289.1|1288.6|2243
1616680200000|2021-03-25 13:50:00|1290.1|1289.6|1287.4|1286.9|1290.1|1289.6|1286|1285.5|2079
1616680500000|2021-03-25 13:55:00|1287.3|1286.8|1289.6|1289.1|1289.9|1289.4|1286.1|1285.6|2057
1616680800000|2021-03-25 14:00:00|1289.5|1289|1290.8|1290.3|1291.4|1290.9|1288.8|1288.3|1776
1616681100000|2021-03-25 14:05:00|1291|1290.5|1292.1|1291.6|1292.6|1292.1|1289.8|1289.3|1805
1616681400000|2021-03-25 14:10:00|1292.2|1291.7|1292.4|1291.9|1293.4|1292.9|1291.9|1291.4|874
1616681700000|2021-03-25 14:15:00|1292.3|1291.8|1291.2|1290.7|1292.4|1291.9|1289.9|1289.4|1332
1616682000000|2021-03-25 14:20:00|1291.1|1290.6|1291.8|1291.3|1293.1|1292.6|1291.1|1290.6|1183
1616682300000|2021-03-25 14:25:00|1291.9|1291.4|1290|1289.5|1293.4|1292.9|1290|1289.5|1942
1616682600000|2021-03-25 14:30:00|1290.2|1289.7|1289.6|1289.1|1290.6|1290.1|1289.2|1288.7|1268
1616682900000|2021-03-25 14:35:00|1289.3|1288.8|1289.7|1289.2|1290.6|1290.1|1288.2|1287.7|1030
1616683200000|2021-03-25 14:40:00|1289.9|1289.4|1288.4|1287.9|1290|1289.5|1287.7|1287.2|903
1616683500000|2021-03-25 14:45:00|1288.5|1288|1286.4|1285.9|1289.2|1288.7|1286.3|1285.8|987
1616683800000|2021-03-25 14:50:00|1286.2|1285.7|1284.6|1284.1|1286.3|1285.8|1284.5|1284|1392
1616684100000|2021-03-25 14:55:00|1284.7|1284.2|1286.5|1286|1286.5|1286|1284.2|1283.7|1787
1616684400000|2021-03-25 15:00:00|1286.3|1285.8|1284.1|1283.6|1286.3|1285.8|1283.9|1283.4|931
1616684700000|2021-03-25 15:05:00|1284.2|1283.7|1283.8|1283.3|1285.6|1285.1|1283.7|1283.2|1080
1616685000000|2021-03-25 15:10:00|1283.7|1283.2|1285.3|1284.8|1285.6|1285.1|1283.4|1282.9|1358
1616685300000|2021-03-25 15:15:00|1285.4|1284.9|1286.4|1285.9|1286.5|1286|1285|1284.5|1013
1616685600000|2021-03-25 15:20:00|1286.5|1286|1285.7|1285.2|1286.6|1286.1|1285.5|1285|988
1616685900000|2021-03-25 15:25:00|1285.5|1285|1286|1285.5|1286.7|1286.2|1284|1283.5|1505
1616686200000|2021-03-25 15:30:00|1286.1|1285.6|1288.2|1287.7|1288.5|1288|1285.7|1285.2|1757
1616686500000|2021-03-25 15:35:00|1288.3|1287.8|1288.6|1288.1|1289.3|1288.8|1288|1287.5|2103
1616686800000|2021-03-25 15:40:00|1288.7|1288.2|1286.8|1286.3|1288.9|1288.4|1286.7|1286.2|1078
1616687100000|2021-03-25 15:45:00|1286.9|1286.4|1287.1|1286.6|1287.6|1287.1|1286|1285.5|947
1616687400000|2021-03-25 15:50:00|1287|1286.5|1287.5|1287|1288|1287.5|1286.4|1285.9|971
1616687700000|2021-03-25 15:55:00|1287.4|1286.9|1288.9|1288.4|1289.2|1288.7|1286.9|1286.4|1520
1616688000000|2021-03-25 16:00:00|1288.8|1288.3|1291.3|1290.8|1291.3|1290.8|1288.8|1288.3|2140
1616688300000|2021-03-25 16:05:00|1291.2|1290.7|1291.2|1290.7|1291.5|1291|1290.7|1290.2|1338
1616688600000|2021-03-25 16:10:00|1291.1|1290.6|1289.7|1289.2|1291.5|1291|1289.7|1289.2|1004
1616688900000|2021-03-25 16:15:00|1289.8|1289.3|1292.6|1292.1|1292.8|1292.3|1289.8|1289.3|1040
1616689200000|2021-03-25 16:20:00|1292.5|1292|1293.7|1293.2|1293.7|1293.2|1292.3|1291.8|1492
1616689500000|2021-03-25 16:25:00|1293.8|1293.3|1294.3|1293.8|1294.7|1294.2|1293.8|1293.3|1156
1616689800000|2021-03-25 16:30:00|1294.4|1293.9|1294.1|1293.6|1294.8|1294.3|1293.6|1293.1|676
1616690100000|2021-03-25 16:35:00|1294.2|1293.7|1293.4|1292.9|1294.7|1294.2|1293.2|1292.7|485
1616690400000|2021-03-25 16:40:00|1293.5|1293|1294.6|1294.1|1295.1|1294.6|1293.4|1292.9|602
1616690700000|2021-03-25 16:45:00|1294.7|1294.2|1295.4|1294.9|1295.7|1295.2|1294.6|1294.1|424
1616691000000|2021-03-25 16:50:00|1295.3|1294.8|1294.4|1293.9|1295.4|1294.9|1293.9|1293.4|579
1616691300000|2021-03-25 16:55:00|1294.3|1293.8|1292.8|1292.3|1294.5|1294|1292.8|1292.3|697
1616691600000|2021-03-25 17:00:00|1292.7|1292.2|1291.3|1290.8|1293|1292.5|1289.5|1289|1912
1616691900000|2021-03-25 17:05:00|1291.6|1291.1|1291.8|1291.3|1292.9|1292.4|1291.1|1290.6|517
1616692200000|2021-03-25 17:10:00|1292.1|1291.6|1294.4|1293.9|1294.4|1293.9|1291.7|1291.2|489
1616692500000|2021-03-25 17:15:00|1294.3|1293.8|1292.7|1292.2|1294.9|1294.4|1292.4|1291.9|1025
1616692800000|2021-03-25 17:20:00|1292.6|1292.1|1291.9|1291.4|1293.1|1292.6|1291.3|1290.8|364
1616693100000|2021-03-25 17:25:00|1291.8|1291.3|1291|1290.5|1292.3|1291.8|1290.5|1290|427
1616693400000|2021-03-25 17:30:00|1290.9|1290.4|1290.5|1290|1292.1|1291.6|1290|1289.5|195
1616693700000|2021-03-25 17:35:00|1290.2|1289.7|1291.1|1290.6|1291.4|1290.9|1289.3|1288.8|405
1616694000000|2021-03-25 17:40:00|1291.2|1290.7|1292.6|1292.1|1292.8|1292.3|1291.1|1290.6|419
1616694300000|2021-03-25 17:45:00|1292.7|1292.2|1291.7|1291.2|1293|1292.5|1290.2|1289.7|739
1616694600000|2021-03-25 17:50:00|1291.9|1291.4|1292|1291.5|1292.2|1291.7|1291.2|1290.7|329
1616694900000|2021-03-25 17:55:00|1292.2|1291.7|1290.8|1290.3|1292.5|1292|1290.8|1290.3|486
1616695200000|2021-03-25 18:00:00|1290.7|1290.2|1290.3|1289.8|1290.9|1290.4|1289.4|1288.9|380
1616695500000|2021-03-25 18:05:00|1290.2|1289.7|1290.2|1289.7|1291.4|1290.9|1289.8|1289.3|396
1616695800000|2021-03-25 18:10:00|1290.1|1289.6|1290.3|1289.8|1290.6|1290.1|1289.6|1289.1|306
1616696100000|2021-03-25 18:15:00|1290.4|1289.9|1291.5|1291|1291.9|1291.4|1290.1|1289.6|358
1616696400000|2021-03-25 18:20:00|1291.4|1290.9|1290.8|1290.3|1291.8|1291.3|1289.7|1289.2|837
1616696700000|2021-03-25 18:25:00|1290.7|1290.2|1289.2|1288.7|1291|1290.5|1288.8|1288.3|1090
1616697000000|2021-03-25 18:30:00|1289.3|1288.8|1290|1289.5|1290.2|1289.7|1289.2|1288.7|522
1616697300000|2021-03-25 18:35:00|1289.9|1289.4|1291.9|1291.4|1292.4|1291.9|1289.8|1289.3|1004
1616697600000|2021-03-25 18:40:00|1291.8|1291.3|1292.3|1291.8|1292.7|1292.2|1291.8|1291.3|500
1616697900000|2021-03-25 18:45:00|1292.4|1291.9|1292|1291.5|1293.2|1292.7|1291.8|1291.3|1133
1616698200000|2021-03-25 18:50:00|1291.9|1291.4|1293.1|1292.6|1293.5|1293|1291.5|1291|630
1616698500000|2021-03-25 18:55:00|1293|1292.5|1293|1292.5|1293.2|1292.7|1291.9|1291.4|638
1616698800000|2021-03-25 19:00:00|1293.2|1292.7|1294.2|1293.7|1294.4|1293.9|1293.2|1292.7|516
1616699100000|2021-03-25 19:05:00|1294.3|1293.8|1293.2|1292.7|1294.3|1293.8|1293.1|1292.6|510
1616699400000|2021-03-25 19:10:00|1293.3|1292.8|1293.4|1292.9|1294.5|1294|1293|1292.5|701
1616699700000|2021-03-25 19:15:00|1293.5|1293|1293.5|1293|1294.7|1294.2|1293.4|1292.9|424
1616700000000|2021-03-25 19:20:00|1293.4|1292.9|1292.5|1292|1293.9|1293.4|1292.2|1291.7|787
1616700300000|2021-03-25 19:25:00|1292.6|1292.1|1291.4|1290.9|1292.7|1292.2|1291|1290.5|1701
1616700600000|2021-03-25 19:30:00|1291.3|1290.8|1291|1290.5|1292|1291.5|1290.7|1290.2|1002
1616700900000|2021-03-25 19:35:00|1290.9|1290.4|1290.9|1290.4|1291.2|1290.7|1290|1289.5|703
1616701200000|2021-03-25 19:40:00|1291|1290.5|1292.1|1291.6|1292.2|1291.7|1290.9|1290.4|537
1616701500000|2021-03-25 19:45:00|1292.2|1291.7|1292.6|1292.1|1292.7|1292.2|1291.4|1290.9|1480
1616701800000|2021-03-25 19:50:00|1292.9|1292.4|1292.6|1292.1|1293.8|1293.3|1292.6|1292.1|1528
1616702100000|2021-03-25 19:55:00|1292.5|1292|1291.8|1291.3|1292.7|1292.2|1291.1|1290.6|6588
1616702400000|2021-03-25 20:00:00|1291.9|1290.8|1292.5|1291.5|1292.5|1291.5|1291.6|1290.6|706
1616702700000|2021-03-25 20:05:00|1292.6|1291.6|1292.2|1291.2|1292.6|1291.6|1291.6|1290.6|229
1616703000000|2021-03-25 20:10:00|1292.1|1291.1|1292.2|1291.2|1292.9|1291.9|1292.1|1291.1|171
1616703300000|2021-03-25 20:15:00|1292.5|1291.5|1292.6|1291.6|1292.7|1291.7|1292.5|1291.5|10
1616703600000|2021-03-25 20:20:00|||||||||9
1616703900000|2021-03-25 20:25:00|1292.5|1291.5|1291.9|1290.9|1292.6|1291.6|1291.8|1290.8|109
1616704200000|2021-03-25 20:30:00|1292|1291|1292.4|1291.4|1292.6|1291.6|1291.7|1290.7|77
1616704500000|2021-03-25 20:35:00|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|7
1616704800000|2021-03-25 20:40:00|1292.4|1291.4|1291.6|1290.6|1292.4|1291.4|1291.6|1290.6|6
1616705100000|2021-03-25 20:45:00|1292|1291|1292.6|1291.6|1292.6|1291.6|1291.4|1290.4|90
1616705400000|2021-03-25 20:50:00|1292.3|1291.3|1292.7|1291.7|1292.8|1291.8|1292.3|1291.3|42
1616705700000|2021-03-25 20:55:00|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|14
1616706000000|2021-03-25 21:00:00|1292.7|1291.7|1292.5|1291.5|1292.7|1291.7|1292.5|1291.5|7
1616706600000|2021-03-25 21:10:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1
1616709300000|2021-03-25 21:55:00|||||||||1
1616709600000|2021-03-25 22:00:00|1293.2|1291.2|1291.7|1289.7|1293.4|1291.4|1291.2|1289.2|0
1616709900000|2021-03-25 22:05:00|1291.8|1289.8|1291.7|1289.7|1291.8|1289.8|1291.5|1289.5|0
1616710200000|2021-03-25 22:10:00|1291.8|1289.8|1291.7|1289.7|1291.8|1289.8|1291.5|1289.5|0
1616710500000|2021-03-25 22:15:00|1291.6|1289.6|1291.5|1289.5|1291.7|1289.7|1291.5|1289.5|0
1616710800000|2021-03-25 22:20:00|1291.6|1289.6|1291.3|1289.3|1291.6|1289.6|1291.3|1289.3|0
1616711100000|2021-03-25 22:25:00|1291.2|1289.2|1291.9|1289.9|1292.1|1290.1|1291.2|1289.2|0
1616711400000|2021-03-25 22:30:00|1291.8|1289.8|1291.8|1289.8|1291.9|1289.9|1291.3|1289.3|0
1616711700000|2021-03-25 22:35:00|1291.7|1289.7|1292.2|1290.2|1292.2|1290.2|1291.6|1289.6|0
1616712000000|2021-03-25 22:40:00|1292.3|1290.3|1292|1290|1292.4|1290.4|1291.9|1289.9|0
1616712300000|2021-03-25 22:45:00|1292.1|1290.1|1292|1290|1292.2|1290.2|1291.7|1289.7|0
1616712600000|2021-03-25 22:50:00|1292.2|1290.2|1292.2|1290.2|1292.3|1290.3|1291.9|1289.9|0
1616712900000|2021-03-25 22:55:00|1292.4|1290.4|1292.1|1290.1|1292.5|1290.5|1291.9|1289.9|0
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1292.1|1290.1|1292.3|1290.3|1292|1290|0
1616713500000|2021-03-25 23:05:00|1292|1290|1293.3|1291.3|1293.5|1291.5|1292|1290|0
1616713800000|2021-03-25 23:10:00|1293.4|1291.4|1293.4|1291.4|1293.5|1291.5|1293.1|1291.1|0
1616714100000|2021-03-25 23:15:00|1293.5|1291.5|1293.8|1291.8|1293.8|1291.8|1293.4|1291.4|0
1616714400000|2021-03-25 23:20:00|1293.7|1291.7|1293.8|1291.8|1294|1292|1293.7|1291.7|0
1616714700000|2021-03-25 23:25:00|1293.9|1291.9|1294.2|1292.2|1294.4|1292.4|1293.9|1291.9|0
1616715000000|2021-03-25 23:30:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1616715300000|2021-03-25 23:35:00|1294.6|1292.6|1294.3|1292.3|1294.6|1292.6|1294.3|1292.3|0
1616715600000|2021-03-25 23:40:00|1294.4|1292.4|1294.1|1292.1|1294.4|1292.4|1294.1|1292.1|0
1616715900000|2021-03-25 23:45:00|1294|1292|1293.7|1291.7|1294.1|1292.1|1293.6|1291.6|0
1616716200000|2021-03-25 23:50:00|1293.6|1291.6|1293.3|1291.3|1293.7|1291.7|1293.3|1291.3|0
1616716500000|2021-03-25 23:55:00|1293.4|1291.4|1293.3|1291.3|1293.7|1291.7|1293.2|1291.2|0
1616716800000|2021-03-26 00:00:00|1293.2|1291.2|1293.9|1292.9|1294.5|1293.5|1293.1|1291.1|14
1616717100000|2021-03-26 00:05:00|1294.4|1293.4|1295.6|1294.6|1295.6|1294.6|1294.4|1293.4|9
1616717400000|2021-03-26 00:10:00|1294.9|1293.9|1293.7|1292.7|1295.6|1294.6|1293.7|1292.7|33
1616717700000|2021-03-26 00:15:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1
1616718000000|2021-03-26 00:20:00|1292.9|1291.9|1293.1|1292.1|1293.6|1292.6|1292.9|1291.9|6
1616718300000|2021-03-26 00:25:00|1293.5|1292.5|1293.5|1292.5|1293.6|1292.6|1293.1|1292.1|7
1616718600000|2021-03-26 00:30:00|1293.3|1292.3|1293.2|1292.2|1293.7|1292.7|1293.2|1292.2|8
1616718900000|2021-03-26 00:35:00|1293.1|1292.1|1292.8|1291.8|1293.1|1292.1|1292.8|1291.8|3
1616719200000|2021-03-26 00:40:00|1291.6|1290.6|1291.2|1290.2|1291.7|1290.7|1291.2|1290.2|40
1616719500000|2021-03-26 00:45:00|1291|1290|1292|1291|1292|1291|1291|1290|38
1616719800000|2021-03-26 00:50:00|1291.6|1290.6|1291.9|1290.9|1291.9|1290.9|1291.1|1290.1|188
1616720100000|2021-03-26 00:55:00|1292|1291|1291.7|1290.7|1292.6|1291.6|1291.7|1290.7|13
1616720400000|2021-03-26 01:00:00|1291.9|1290.9|1291.8|1290.8|1292.9|1291.9|1291.3|1290.3|61
1616720700000|2021-03-26 01:05:00|1291.5|1290.5|1291.6|1290.6|1291.6|1290.6|1291.5|1290.5|2
1616721000000|2021-03-26 01:10:00|1291.5|1290.5|1292.5|1291.5|1293|1292|1291.5|1290.5|108
1616721300000|2021-03-26 01:15:00|1292.6|1291.6|1295.4|1294.4|1295.4|1294.4|1292.6|1291.6|36
1616721600000|2021-03-26 01:20:00|1294.6|1293.6|1294.3|1293.3|1294.9|1293.9|1293.8|1292.8|10
1616721900000|2021-03-26 01:25:00|1294.1|1293.1|1293.7|1292.7|1294.1|1293.1|1293.7|1292.7|2
1616722200000|2021-03-26 01:30:00|1294.1|1293.1|1298.3|1297.3|1298.3|1297.3|1294.1|1293.1|37
1616722500000|2021-03-26 01:35:00|1299.1|1298.1|1300.4|1299.4|1301.4|1300.4|1298.5|1297.5|119
1616722800000|2021-03-26 01:40:00|1300.7|1299.7|1300.3|1299.3|1300.7|1299.7|1299.1|1298.1|103
1616723100000|2021-03-26 01:45:00|1300.8|1299.8|1298|1297|1300.9|1299.9|1298|1297|45
1616723400000|2021-03-26 01:50:00|1298.1|1297.1|1298.2|1297.2|1299|1298|1298|1297|10
1616723700000|2021-03-26 01:55:00|1299|1298|1301.1|1300.1|1301.1|1300.1|1298.6|1297.6|46
1616724000000|2021-03-26 02:00:00|1301|1300|1299.6|1298.6|1301.3|1300.3|1299.6|1298.6|154
1616724300000|2021-03-26 02:05:00|1299|1298|1299.8|1298.8|1299.8|1298.8|1299|1298|29
1616724600000|2021-03-26 02:10:00|1299.6|1298.6|1300.8|1299.8|1300.8|1299.8|1299.6|1298.6|5
1616724900000|2021-03-26 02:15:00|1300.6|1299.6|1300.2|1299.2|1301.1|1300.1|1299.9|1298.9|20
1616725200000|2021-03-26 02:20:00|1300.7|1299.7|1300.2|1299.2|1300.7|1299.7|1299.6|1298.6|23
1616725500000|2021-03-26 02:25:00|1299.7|1298.7|1298.6|1297.6|1299.7|1298.7|1297.6|1296.6|45
1616725800000|2021-03-26 02:30:00|1299.2|1298.2|1300|1299|1300|1299|1298.8|1297.8|10
1616726100000|2021-03-26 02:35:00|1300.2|1299.2|1299.9|1298.9|1300.2|1299.2|1299.9|1298.9|8
1616726400000|2021-03-26 02:40:00|1300.4|1299.4|1300.5|1299.5|1300.5|1299.5|1300.1|1299.1|4
1616726700000|2021-03-26 02:45:00|1300.6|1299.6|1300.4|1299.4|1300.6|1299.6|1300.4|1299.4|7
1616727000000|2021-03-26 02:50:00|1301.3|1300.3|1301.5|1300.5|1301.7|1300.7|1301.2|1300.2|5
1616727300000|2021-03-26 02:55:00|1301.6|1300.6|1302.5|1301.5|1302.5|1301.5|1301.6|1300.6|18
1616727600000|2021-03-26 03:00:00|1303.4|1302.4|1303.9|1302.9|1303.9|1302.9|1303.3|1302.3|11
1616727900000|2021-03-26 03:05:00|1303.6|1302.6|1305.4|1304.4|1305.4|1304.4|1303.6|1302.6|14
1616728200000|2021-03-26 03:10:00|1305.5|1304.5|1305.9|1304.9|1306|1305|1305.4|1304.4|19
1616728500000|2021-03-26 03:15:00|1306.2|1305.2|1306.3|1305.3|1306.6|1305.6|1306.2|1305.2|24
1616728800000|2021-03-26 03:20:00|1306.9|1305.9|1306.8|1305.8|1307.1|1306.1|1306.8|1305.8|5
1616729100000|2021-03-26 03:25:00|1307.3|1306.3|1306.5|1305.5|1307.3|1306.3|1306.5|1305.5|4
1616729400000|2021-03-26 03:30:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|2
1616729700000|2021-03-26 03:35:00|1305.7|1304.7|1306.2|1305.2|1306.2|1305.2|1305.5|1304.5|21
1616730000000|2021-03-26 03:40:00|1306.1|1305.1|1306.8|1305.8|1307|1306|1306.1|1305.1|29
1616730300000|2021-03-26 03:45:00|1306.7|1305.7|1305.3|1304.3|1306.8|1305.8|1305.3|1304.3|18
1616730600000|2021-03-26 03:50:00|1305.6|1304.6|1304.4|1303.4|1305.8|1304.8|1304.4|1303.4|18
1616730900000|2021-03-26 03:55:00|1304.5|1303.5|1304.5|1303.5|1304.8|1303.8|1304.3|1303.3|6
1616731200000|2021-03-26 04:00:00|1304.6|1303.6|1304.9|1303.9|1304.9|1303.9|1304.6|1303.6|6
1616731500000|2021-03-26 04:05:00|1305.7|1304.7|1305.5|1304.5|1305.8|1304.8|1305.5|1304.5|9
1616731800000|2021-03-26 04:10:00|1305.3|1304.3|1305.2|1304.2|1305.3|1304.3|1304.7|1303.7|16
1616732100000|2021-03-26 04:15:00|1305|1304|1305.6|1304.6|1305.8|1304.8|1305|1304|7
1616732400000|2021-03-26 04:20:00|1305.7|1304.7|1305.8|1304.8|1305.9|1304.9|1305.6|1304.6|4
1616732700000|2021-03-26 04:25:00|1305.5|1304.5|1306|1305|1306|1305|1305.5|1304.5|4
1616733000000|2021-03-26 04:30:00|1305.9|1304.9|1305.9|1304.9|1306.1|1305.1|1305.9|1304.9|6
1616733300000|2021-03-26 04:35:00|1306|1305|1305.6|1304.6|1306|1305|1305.6|1304.6|7
1616733600000|2021-03-26 04:40:00|1305.7|1304.7|1306.1|1305.1|1306.2|1305.2|1305.4|1304.4|22
1616733900000|2021-03-26 04:45:00|1306|1305|1306.2|1305.2|1306.2|1305.2|1305.9|1304.9|20
1616734800000|2021-03-26 05:00:00|1307|1306|1307.2|1306.2|1307.8|1306.8|1306.8|1305.8|44
1616735100000|2021-03-26 05:05:00|1307.3|1306.3|1308.1|1307.1|1308.1|1307.1|1307.3|1306.3|4
1616735400000|2021-03-26 05:10:00|1308.4|1307.4|1308.7|1307.7|1309|1308|1308.4|1307.4|4
1616735700000|2021-03-26 05:15:00|1308.9|1307.9|1308.7|1307.7|1309.2|1308.2|1308.4|1307.4|94
1616736000000|2021-03-26 05:20:00|1308.9|1307.9|1308.9|1307.9|1308.9|1307.9|1308.9|1307.9|1
1616736300000|2021-03-26 05:25:00|1308.2|1307.2|1308.5|1307.5|1308.5|1307.5|1308|1307|9
1616736600000|2021-03-26 05:30:00|1309|1308|1309.6|1308.6|1309.6|1308.6|1309|1308|3
1616736900000|2021-03-26 05:35:00|1310.5|1309.5|1310.6|1309.6|1310.9|1309.9|1310.5|1309.5|10
1616737200000|2021-03-26 05:40:00|1310.7|1309.7|1310.3|1309.3|1311.4|1310.4|1310.3|1309.3|35
1616737500000|2021-03-26 05:45:00|1310|1309|1310.4|1309.4|1310.4|1309.4|1309.9|1308.9|25
1616737800000|2021-03-26 05:50:00|||||||||1
1616738100000|2021-03-26 05:55:00|1310.5|1309.5|1312.3|1311.3|1312.4|1311.4|1310.5|1309.5|104
1616738400000|2021-03-26 06:00:00|1312.2|1311.2|1312.5|1311.5|1313.1|1312.1|1312.2|1311.2|54
1616738700000|2021-03-26 06:05:00|1312.2|1311.2|1313.2|1312.2|1313.7|1312.7|1312.2|1311.2|8
1616739000000|2021-03-26 06:10:00|1313|1312|1313|1312|1313.6|1312.6|1312.9|1311.9|37
1616739300000|2021-03-26 06:15:00|1312.5|1311.5|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|34
1616739600000|2021-03-26 06:20:00|1313.4|1312.4|1313.4|1312.4|1314|1313|1312.8|1311.8|65
1616739900000|2021-03-26 06:25:00|1313.1|1312.1|1312.7|1311.7|1313.6|1312.6|1312.7|1311.7|33
1616740200000|2021-03-26 06:30:00|1312.3|1311.3|1310.6|1309.6|1312.9|1311.9|1310.6|1309.6|32
1616740500000|2021-03-26 06:35:00|1310.3|1309.3|1310.4|1309.4|1311.8|1310.8|1310.1|1309.1|35
1616740800000|2021-03-26 06:40:00|1310|1309|1310.3|1309.3|1311.3|1310.3|1309.8|1308.8|42
1616741100000|2021-03-26 06:45:00|1310|1309|1310.3|1309.3|1310.8|1309.8|1310|1309|28
1616741400000|2021-03-26 06:50:00|1309.7|1308.7|1309.7|1308.7|1310.4|1309.4|1309.6|1308.6|87
1616741700000|2021-03-26 06:55:00|1309.4|1308.4|1309.2|1308.2|1309.7|1308.7|1309.1|1308.1|46
1616742000000|2021-03-26 07:00:00|1309.1|1308.1|1309.7|1308.7|1310|1309|1308|1307|256
1616742300000|2021-03-26 07:05:00|1309.5|1308.5|1309.3|1308.3|1311.4|1310.4|1309.3|1308.3|100
1616742600000|2021-03-26 07:10:00|1309.4|1308.4|1310.2|1309.2|1310.6|1309.6|1309.3|1308.3|120
1616742900000|2021-03-26 07:15:00|1310.4|1309.4|1309.2|1308.2|1310.7|1309.7|1309.2|1308.2|257
1616743200000|2021-03-26 07:20:00|1309.1|1308.1|1309.9|1308.9|1311.1|1310.1|1309.1|1308.1|93
1616743500000|2021-03-26 07:25:00|1309.7|1308.7|1309.4|1308.4|1310.2|1309.2|1308.5|1307.5|88
1616743800000|2021-03-26 07:30:00|1309.2|1308.2|1310|1309|1310.5|1309.5|1309|1308|152
1616744100000|2021-03-26 07:35:00|1309.9|1308.9|1309|1308|1310.7|1309.7|1309|1308|126
1616744400000|2021-03-26 07:40:00|1308.9|1307.9|1309.3|1308.3|1310.1|1309.1|1308.8|1307.8|70
1616744700000|2021-03-26 07:45:00|1309.2|1308.2|1308.6|1307.6|1309.8|1308.8|1308.1|1307.1|112
1616745000000|2021-03-26 07:50:00|1308.5|1307.5|1309.7|1308.7|1309.7|1308.7|1308.2|1307.2|123
1616745300000|2021-03-26 07:55:00|1309.8|1308.8|1309.6|1308.6|1310.2|1309.2|1309.2|1308.2|190
1616745600000|2021-03-26 08:00:00|1309.7|1308.7|1309.2|1308.2|1310.6|1309.6|1308.8|1307.8|482
1616745900000|2021-03-26 08:05:00|1309.3|1308.3|1309.6|1308.6|1310.9|1309.9|1309.2|1308.2|469
1616746200000|2021-03-26 08:10:00|1309.7|1308.7|1309.5|1308.5|1310.4|1309.4|1309.4|1308.4|217
1616746500000|2021-03-26 08:15:00|1309.7|1308.7|1310.5|1309.5|1311.8|1310.8|1309.6|1308.6|376
1616746800000|2021-03-26 08:20:00|1310.8|1309.8|1311|1310|1311.8|1310.8|1310.7|1309.7|209
1616747100000|2021-03-26 08:25:00|1311.2|1310.2|1311.4|1310.4|1311.8|1310.8|1310.5|1309.5|274
1616747400000|2021-03-26 08:30:00|1311.2|1310.2|1310.8|1309.8|1311.6|1310.6|1310.7|1309.7|76
1616747700000|2021-03-26 08:35:00|1310.7|1309.7|1311.1|1310.1|1312|1311|1310.7|1309.7|155
1616748000000|2021-03-26 08:40:00|1311.2|1310.2|1311.9|1310.9|1312.2|1311.2|1311.2|1310.2|63
1616748300000|2021-03-26 08:45:00|1311.7|1310.7|1311.9|1310.9|1312.1|1311.1|1311.2|1310.2|41
1616748600000|2021-03-26 08:50:00|1311.7|1310.7|1310.9|1309.9|1311.7|1310.7|1310.4|1309.4|110
1616748900000|2021-03-26 08:55:00|1310.8|1309.8|1312.1|1311.1|1312.2|1311.2|1310.8|1309.8|517
1616749200000|2021-03-26 09:00:00|1311.9|1310.9|1312.5|1311.5|1312.6|1311.6|1311.4|1310.4|258
1616749500000|2021-03-26 09:05:00|1312.4|1311.4|1311.1|1310.1|1312.4|1311.4|1311.1|1310.1|81
1616749800000|2021-03-26 09:10:00|1311|1310|1310.8|1309.8|1311.2|1310.2|1310.2|1309.2|409
1616750100000|2021-03-26 09:15:00|1310.7|1309.7|1311.1|1310.1|1311.1|1310.1|1310|1309|128
1616750400000|2021-03-26 09:20:00|1311.3|1310.3|1310.4|1309.4|1311.3|1310.3|1310.4|1309.4|102
1616750700000|2021-03-26 09:25:00|1310.3|1309.3|1309.5|1308.5|1310.4|1309.4|1309.4|1308.4|488
1616751000000|2021-03-26 09:30:00|1309.4|1308.4|1310.3|1309.3|1310.3|1309.3|1309.1|1308.1|173
1616751300000|2021-03-26 09:35:00|1310.5|1309.5|1310.7|1309.7|1310.9|1309.9|1310.3|1309.3|187
1616751600000|2021-03-26 09:40:00|1310.6|1309.6|1310.3|1309.3|1310.6|1309.6|1309.9|1308.9|103
1616751900000|2021-03-26 09:45:00|1310.4|1309.4|1311|1310|1311|1310|1310.1|1309.1|171
1616752200000|2021-03-26 09:50:00|1311.2|1310.2|1311.3|1310.3|1311.5|1310.5|1310.9|1309.9|75
1616752500000|2021-03-26 09:55:00|1311.4|1310.4|1311.2|1310.2|1311.8|1310.8|1311.2|1310.2|104
1616752800000|2021-03-26 10:00:00|1311.3|1310.3|1310.8|1309.8|1311.3|1310.3|1310.7|1309.7|64
1616753100000|2021-03-26 10:05:00|1310.9|1309.9|1311.4|1310.4|1311.4|1310.4|1310.9|1309.9|49
1616753400000|2021-03-26 10:10:00|1311.8|1310.8|1311.1|1310.1|1311.9|1310.9|1310.9|1309.9|58
1616753700000|2021-03-26 10:15:00|1311|1310|1310.4|1309.4|1311|1310|1310.1|1309.1|97
1616754000000|2021-03-26 10:20:00|1310.5|1309.5|1310.4|1309.4|1310.5|1309.5|1309.5|1308.5|179
1616754300000|2021-03-26 10:25:00|1310.5|1309.5|1310.1|1309.1|1310.7|1309.7|1310.1|1309.1|54
1616754600000|2021-03-26 10:30:00|1309.4|1308.4|1309.8|1308.8|1310.2|1309.2|1309.4|1308.4|53
1616754900000|2021-03-26 10:35:00|1310|1309|1309.6|1308.6|1310.4|1309.4|1309.4|1308.4|136
1616755200000|2021-03-26 10:40:00|1309.4|1308.4|1309.2|1308.2|1309.6|1308.6|1308.7|1307.7|213
1616755500000|2021-03-26 10:45:00|1309.1|1308.1|1309.1|1308.1|1309.7|1308.7|1308.9|1307.9|364
1616755800000|2021-03-26 10:50:00|1309|1308|1309.9|1308.9|1309.9|1308.9|1309|1308|378
1616756100000|2021-03-26 10:55:00|1310|1309|1309.4|1308.4|1310|1309|1309.3|1308.3|140
1616756400000|2021-03-26 11:00:00|1309.6|1308.6|1307.7|1306.7|1309.9|1308.9|1307.6|1306.6|127
1616756700000|2021-03-26 11:05:00|1307.8|1306.8|1309.1|1308.1|1309.8|1308.8|1307.5|1306.5|717
1616757000000|2021-03-26 11:10:00|1309.2|1308.2|1309.1|1308.1|1309.8|1308.8|1308.9|1307.9|145
1616757300000|2021-03-26 11:15:00|1309|1308|1308.2|1307.2|1309|1308|1308.2|1307.2|105
1616757600000|2021-03-26 11:20:00|1308.3|1307.3|1307.3|1306.3|1308.3|1307.3|1306.9|1305.9|157
1616757900000|2021-03-26 11:25:00|1307.5|1306.5|1306.3|1305.3|1307.7|1306.7|1306.3|1305.3|199
1616758200000|2021-03-26 11:30:00|1306.2|1305.2|1306.2|1305.2|1306.8|1305.8|1306|1305|173
1616758500000|2021-03-26 11:35:00|1306.3|1305.3|1306.3|1305.3|1306.4|1305.4|1305.6|1304.6|233
1616758800000|2021-03-26 11:40:00|1306.2|1305.2|1306.5|1305.5|1306.6|1305.6|1306|1305|199
1616759100000|2021-03-26 11:45:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.7|1304.7|137
1616759400000|2021-03-26 11:50:00|1305.9|1304.9|1305.6|1304.6|1305.9|1304.9|1305|1304|136
1616759700000|2021-03-26 11:55:00|1305.8|1304.8|1306.5|1305.5|1307|1306|1305.8|1304.8|140
1616760000000|2021-03-26 12:00:00|1306.6|1305.6|1304.4|1303.4|1306.7|1305.7|1304.2|1303.2|440
1616760300000|2021-03-26 12:05:00|1304.2|1303.2|1302.8|1301.8|1304.5|1303.5|1302.8|1301.8|618
1616760600000|2021-03-26 12:10:00|1302.7|1301.7|1302.1|1301.1|1303.2|1302.2|1301.9|1300.9|318
1616760900000|2021-03-26 12:15:00|1301.9|1300.9|1301.1|1300.1|1302.2|1301.2|1300.6|1299.6|361
1616761200000|2021-03-26 12:20:00|1301|1300|1299.1|1298.1|1301.4|1300.4|1299.1|1298.1|598
1616761500000|2021-03-26 12:25:00|1299|1298|1299.8|1298.8|1300.3|1299.3|1298.9|1297.9|312
1616761800000|2021-03-26 12:30:00|1299.7|1298.7|1301.1|1300.1|1301.2|1300.2|1299.7|1298.7|279
1616762100000|2021-03-26 12:35:00|1301.2|1300.2|1301.3|1300.3|1302.2|1301.2|1301.2|1300.2|308
1616762400000|2021-03-26 12:40:00|1301.2|1300.2|1302.3|1301.3|1302.3|1301.3|1300.9|1299.9|193
1616762700000|2021-03-26 12:45:00|1302.4|1301.4|1301.6|1300.6|1302.5|1301.5|1301.5|1300.5|381
1616763000000|2021-03-26 12:50:00|1301.7|1300.7|1301.7|1300.7|1302.1|1301.1|1301.1|1300.1|187
1616763300000|2021-03-26 12:55:00|1301.6|1300.6|1301.8|1300.8|1301.9|1300.9|1301.1|1300.1|125
1616763600000|2021-03-26 13:00:00|1301.6|1300.6|1302.4|1301.4|1303.7|1302.7|1301.6|1300.6|1056
1616763900000|2021-03-26 13:05:00|1302.3|1301.3|1302.9|1301.9|1303.1|1302.1|1302.3|1301.3|244
1616764200000|2021-03-26 13:10:00|1303|1302|1303.7|1302.7|1304.3|1303.3|1303|1302|243
1616764500000|2021-03-26 13:15:00|1303.6|1302.6|1303.8|1302.8|1304.3|1303.3|1303.5|1302.5|206
1616764800000|2021-03-26 13:20:00|1303.7|1302.7|1303.4|1302.4|1304|1303|1303.2|1302.2|371
1616765100000|2021-03-26 13:25:00|1303.3|1302.3|1303.6|1302.6|1303.8|1302.8|1303.3|1302.3|438
1616765400000|2021-03-26 13:30:00|1303.4|1302.9|1307.3|1306.8|1307.3|1306.8|1303.4|1302.9|3354
1616765700000|2021-03-26 13:35:00|1307.1|1306.6|1310.6|1310.1|1310.7|1310.2|1306.9|1306.4|1854
1616766000000|2021-03-26 13:40:00|1310.7|1310.2|1308.1|1307.6|1311.3|1310.8|1307.1|1306.6|3342
1616766300000|2021-03-26 13:45:00|1308.2|1307.7|1311.2|1310.7|1311.3|1310.8|1308.2|1307.7|1473
1616766600000|2021-03-26 13:50:00|1311.3|1310.8|1311.2|1310.7|1312.3|1311.8|1310.7|1310.2|916
1616766900000|2021-03-26 13:55:00|1311.3|1310.8|1311.1|1310.6|1312.3|1311.8|1310.9|1310.4|924
1616767200000|2021-03-26 14:00:00|1310.9|1310.4|1313.7|1313.2|1313.9|1313.4|1310.9|1310.4|1394
1616767500000|2021-03-26 14:05:00|1313.8|1313.3|1312|1311.5|1314.6|1314.1|1311.7|1311.2|1607
1616767800000|2021-03-26 14:10:00|1312.1|1311.6|1311.6|1311.1|1312.2|1311.7|1311|1310.5|1180
1616768100000|2021-03-26 14:15:00|1311.5|1311|1308.7|1308.2|1311.8|1311.3|1308.7|1308.2|1093
1616768400000|2021-03-26 14:20:00|1308.8|1308.3|1307.9|1307.4|1309.8|1309.3|1307|1306.5|1363
1616768700000|2021-03-26 14:25:00|1308|1307.5|1310.8|1310.3|1310.8|1310.3|1307.9|1307.4|1490
1616769000000|2021-03-26 14:30:00|1310.9|1310.4|1309.3|1308.8|1311|1310.5|1308.6|1308.1|1706
1616769300000|2021-03-26 14:35:00|1309.4|1308.9|1309.4|1308.9|1310.3|1309.8|1309|1308.5|855
1616769600000|2021-03-26 14:40:00|1309.5|1309|1308.5|1308|1309.7|1309.2|1308.2|1307.7|630
1616769900000|2021-03-26 14:45:00|1308.4|1307.9|1305.6|1305.1|1308.9|1308.4|1305.6|1305.1|880
1616770200000|2021-03-26 14:50:00|1305.5|1305|1304.5|1304|1306.3|1305.8|1304.3|1303.8|775
1616770500000|2021-03-26 14:55:00|1304.4|1303.9|1304.4|1303.9|1305.1|1304.6|1303.4|1302.9|761
1616770800000|2021-03-26 15:00:00|1304.3|1303.8|1304.4|1303.9|1304.6|1304.1|1302.4|1301.9|575
1616771100000|2021-03-26 15:05:00|1304.5|1304|1304.8|1304.3|1305.2|1304.7|1304.5|1304|472
1616771400000|2021-03-26 15:10:00|1305|1304.5|1303|1302.5|1305|1304.5|1302.3|1301.8|1127
1616771700000|2021-03-26 15:15:00|1303.1|1302.6|1303.5|1303|1303.9|1303.4|1302.8|1302.3|628
1616772000000|2021-03-26 15:20:00|1303.6|1303.1|1301.8|1301.3|1303.9|1303.4|1301.5|1301|1071
1616772300000|2021-03-26 15:25:00|1301.7|1301.2|1301.9|1301.4|1302.2|1301.7|1300.9|1300.4|2217
1616772600000|2021-03-26 15:30:00|1301.8|1301.3|1303.7|1303.2|1303.7|1303.2|1301|1300.5|689
1616772900000|2021-03-26 15:35:00|1303.8|1303.3|1305.2|1304.7|1305.3|1304.8|1303.8|1303.3|685
1616773200000|2021-03-26 15:40:00|1305.3|1304.8|1305|1304.5|1305.3|1304.8|1304.5|1304|568
1616773500000|2021-03-26 15:45:00|1305.1|1304.6|1305.9|1305.4|1306|1305.5|1305.1|1304.6|883
1616773800000|2021-03-26 15:50:00|1305.8|1305.3|1304.8|1304.3|1306|1305.5|1304.6|1304.1|785
1616774100000|2021-03-26 15:55:00|1304.7|1304.2|1304.7|1304.2|1305.3|1304.8|1304.1|1303.6|725
1616774400000|2021-03-26 16:00:00|1304.8|1304.3|1303.9|1303.4|1305|1304.5|1303.5|1303|550
1616774700000|2021-03-26 16:05:00|1304|1303.5|1304|1303.5|1304.5|1304|1303.4|1302.9|588
1616775000000|2021-03-26 16:10:00|1304.1|1303.6|1304.9|1304.4|1305|1304.5|1303.9|1303.4|1865
1616775300000|2021-03-26 16:15:00|1304.8|1304.3|1304.2|1303.7|1305.2|1304.7|1303.2|1302.7|1581
1616775600000|2021-03-26 16:20:00|1304.3|1303.8|1303.9|1303.4|1304.6|1304.1|1303.7|1303.2|848
1616775900000|2021-03-26 16:25:00|1304|1303.5|1304.3|1303.8|1304.9|1304.4|1304|1303.5|820
1616776200000|2021-03-26 16:30:00|1304.4|1303.9|1304.7|1304.2|1305.1|1304.6|1304|1303.5|726
1616776500000|2021-03-26 16:35:00|1304.8|1304.3|1304.7|1304.2|1305.2|1304.7|1304.1|1303.6|352
1616776800000|2021-03-26 16:40:00|1304.8|1304.3|1304.5|1304|1304.9|1304.4|1304.3|1303.8|280
1616777100000|2021-03-26 16:45:00|1304.6|1304.1|1304.2|1303.7|1304.8|1304.3|1303.6|1303.1|521
1616777400000|2021-03-26 16:50:00|1304.1|1303.6|1302.5|1302|1304.2|1303.7|1302.4|1301.9|687
1616777700000|2021-03-26 16:55:00|1302.4|1301.9|1300.4|1299.9|1302.4|1301.9|1300|1299.5|1186
1616778000000|2021-03-26 17:00:00|1300.3|1299.8|1300.8|1300.3|1301.4|1300.9|1300.3|1299.8|1194
1616778300000|2021-03-26 17:05:00|1300.9|1300.4|1301.3|1300.8|1301.6|1301.1|1300.4|1299.9|570
1616778600000|2021-03-26 17:10:00|1301.4|1300.9|1302.7|1302.2|1302.9|1302.4|1301.2|1300.7|543
1616778900000|2021-03-26 17:15:00|1302.8|1302.3|1303.3|1302.8|1303.3|1302.8|1302.5|1302|416
1616779200000|2021-03-26 17:20:00|1303.4|1302.9|1303.6|1303.1|1304.4|1303.9|1302.7|1302.2|538
1616779500000|2021-03-26 17:25:00|1303.5|1303|1303.6|1303.1|1303.8|1303.3|1302.9|1302.4|426
1616779800000|2021-03-26 17:30:00|1303.7|1303.2|1303.9|1303.4|1304.5|1304|1303.6|1303.1|584
1616780100000|2021-03-26 17:35:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.3|1302.8|312
1616780400000|2021-03-26 17:40:00|1304.2|1303.7|1303.3|1302.8|1304.5|1304|1303.1|1302.6|696
1616780700000|2021-03-26 17:45:00|1303.2|1302.7|1301.5|1301|1303.6|1303.1|1301.3|1300.8|874
1616781000000|2021-03-26 17:50:00|1301.4|1300.9|1301.7|1301.2|1302.5|1302|1301|1300.5|567
1616781300000|2021-03-26 17:55:00|1301.6|1301.1|1300.9|1300.4|1301.6|1301.1|1300.5|1300|549
1616781600000|2021-03-26 18:00:00|1301|1300.5|1300|1299.5|1301|1300.5|1299.4|1298.9|889
1616781900000|2021-03-26 18:05:00|1300.1|1299.6|1297.8|1297.3|1300.2|1299.7|1297.4|1296.9|1423
1616782200000|2021-03-26 18:10:00|1297.9|1297.4|1297.3|1296.8|1298|1297.5|1296.3|1295.8|751
1616782500000|2021-03-26 18:15:00|1297.4|1296.9|1297.3|1296.8|1297.4|1296.9|1296.1|1295.6|646
1616782800000|2021-03-26 18:20:00|1297.2|1296.7|1298.6|1298.1|1298.8|1298.3|1296.9|1296.4|646
1616783100000|2021-03-26 18:25:00|1298.7|1298.2|1299.9|1299.4|1300.1|1299.6|1298.6|1298.1|1331
1616783400000|2021-03-26 18:30:00|1300|1299.5|1299.7|1299.2|1300.2|1299.7|1299|1298.5|800
1616783700000|2021-03-26 18:35:00|1299.8|1299.3|1300|1299.5|1300.3|1299.8|1299.1|1298.6|1375
1616784000000|2021-03-26 18:40:00|1300.1|1299.6|1300.8|1300.3|1300.9|1300.4|1300|1299.5|1107
1616784300000|2021-03-26 18:45:00|1300.9|1300.4|1299.4|1298.9|1301|1300.5|1299.2|1298.7|1521
1616784600000|2021-03-26 18:50:00|1299.3|1298.8|1303.3|1302.8|1303.6|1303.1|1299.2|1298.7|1393
1616784900000|2021-03-26 18:55:00|1303.4|1302.9|1304.6|1304.1|1304.6|1304.1|1302.8|1302.3|1003
1616785200000|2021-03-26 19:00:00|1304.5|1304|1305.4|1304.9|1305.6|1305.1|1304.5|1304|791
1616785500000|2021-03-26 19:05:00|1305.5|1305|1306.8|1306.3|1306.8|1306.3|1305.3|1304.8|1581
1616785800000|2021-03-26 19:10:00|1306.9|1306.4|1308.2|1307.7|1308.5|1308|1306.5|1306|1529
1616786100000|2021-03-26 19:15:00|1308.1|1307.6|1309|1308.5|1309.1|1308.6|1307.5|1307|815
1616786400000|2021-03-26 19:20:00|1308.9|1308.4|1310.5|1310|1310.6|1310.1|1308.9|1308.4|842
1616786700000|2021-03-26 19:25:00|1310.6|1310.1|1313.6|1313.1|1313.7|1313.2|1310.3|1309.8|1446
1616787000000|2021-03-26 19:30:00|1313.7|1313.2|1315|1314.5|1315.1|1314.6|1313.4|1312.9|1506
1616787300000|2021-03-26 19:35:00|1315.1|1314.6|1316.1|1315.6|1316.2|1315.7|1315|1314.5|1489
1616787600000|2021-03-26 19:40:00|1316.2|1315.7|1317.6|1317.1|1317.7|1317.2|1316.1|1315.6|1383
1616787900000|2021-03-26 19:45:00|1317.7|1317.2|1318.5|1318|1319.1|1318.6|1317.5|1317|2170
1616788200000|2021-03-26 19:50:00|1318.6|1318.1|1318.9|1318.4|1319.2|1318.7|1318|1317.5|1822
1616788500000|2021-03-26 19:55:00|1319.1|1318.6|1324.1|1323.6|1324.3|1323.8|1319.1|1318.6|6869
1616788800000|2021-03-26 20:00:00|1324|1323.1|1321.3|1320.3|1324|1323.1|1320.9|1319.9|1165
1616789100000|2021-03-26 20:05:00|1320.9|1319.9|1322.6|1321.6|1323.2|1322.2|1320.9|1319.9|257
1616789400000|2021-03-26 20:10:00|1322.8|1321.8|1323.9|1322.9|1323.9|1322.9|1322.8|1321.8|78
1616789700000|2021-03-26 20:15:00|1323.8|1322.8|1324.4|1323.4|1324.4|1323.4|1323.8|1322.8|15
1616790000000|2021-03-26 20:20:00|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|3
1616790300000|2021-03-26 20:25:00|1324.1|1323.1|1323.4|1322.4|1324.1|1323.1|1322.6|1321.6|54
1616790600000|2021-03-26 20:30:00|1323.6|1322.6|1322.2|1321.2|1323.6|1322.6|1320.9|1319.9|56
1616790900000|2021-03-26 20:35:00|||||||||1
1616791800000|2021-03-26 20:50:00|1321.6|1320.6|1321.2|1320.2|1321.6|1320.6|1321.2|1320.2|21
1616792100000|2021-03-26 20:55:00|1321.6|1320.6|1321.7|1319.7|1323.2|1322.2|1321.2|1319.7|26
1616968800000|2021-03-28 22:00:00|1321.2|1319.2|1318.8|1317.8|1321.4|1320.4|1318.8|1317.8|6
1616969100000|2021-03-28 22:05:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1
1616969400000|2021-03-28 22:10:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|2
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1318.6|1317.6|1318.6|1317.6|1317.1|1316.1|2
1616973600000|2021-03-28 23:20:00|1319.1|1318.1|1319.3|1318.3|1320.5|1319.5|1319.1|1318.1|12
1616973900000|2021-03-28 23:25:00|1319.2|1318.2|1318.4|1317.4|1319.2|1318.2|1318.4|1317.4|10
1616974500000|2021-03-28 23:35:00|1317.9|1316.9|1319.1|1318.1|1319.1|1318.1|1317.9|1316.9|11
1616975100000|2021-03-28 23:45:00|1320|1319|1319.3|1318.3|1320|1319|1319.3|1318.3|9
1616975400000|2021-03-28 23:50:00|1318.9|1317.9|1318.8|1317.8|1318.9|1317.9|1318.8|1317.8|8
1616976000000|2021-03-29 00:00:00|1316.8|1315.8|1314.4|1313.4|1316.8|1315.8|1314.4|1313.4|4
1616976300000|2021-03-29 00:05:00|1314.5|1313.5|1314.5|1313.5|1315.3|1314.3|1314.5|1313.5|24
1616976600000|2021-03-29 00:10:00|1314.3|1313.3|1313.9|1312.9|1314.7|1313.7|1313.7|1312.7|35
1616977200000|2021-03-29 00:20:00|1314|1313|1313.6|1312.6|1314.3|1313.3|1313.6|1312.6|9
1616977500000|2021-03-29 00:25:00|1313.1|1312.1|1312.8|1311.8|1313.1|1312.1|1312.4|1311.4|15
1616977800000|2021-03-29 00:30:00|1312.6|1311.6|1313.2|1312.2|1313.2|1312.2|1312.5|1311.5|11
1616978100000|2021-03-29 00:35:00|1313.3|1312.3|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|14
1616978400000|2021-03-29 00:40:00|1312.3|1311.3|1311.9|1310.9|1312.3|1311.3|1311.9|1310.9|2
1616978700000|2021-03-29 00:45:00|1311.7|1310.7|1312.6|1311.6|1312.6|1311.6|1311.7|1310.7|24
1616979000000|2021-03-29 00:50:00|1312.2|1311.2|1311.4|1310.4|1312.2|1311.2|1311.2|1310.2|17
1616979300000|2021-03-29 00:55:00|1311.5|1310.5|1312.2|1311.2|1312.2|1311.2|1311.5|1310.5|26
1616979600000|2021-03-29 01:00:00|1312.5|1311.5|1313.5|1312.5|1313.7|1312.7|1312.4|1311.4|26
1616979900000|2021-03-29 01:05:00|1313|1312|1312.2|1311.2|1313|1312|1312|1311|13
1616980200000|2021-03-29 01:10:00|1311.8|1310.8|1311.3|1310.3|1312.1|1311.1|1311.3|1310.3|14
1616980500000|2021-03-29 01:15:00|1310.6|1309.6|1308.1|1307.1|1310.6|1309.6|1307.7|1306.7|104
1616980800000|2021-03-29 01:20:00|1308.5|1307.5|1307.4|1306.4|1308.6|1307.6|1307.3|1306.3|60
1616981100000|2021-03-29 01:25:00|1308.5|1307.5|1308.9|1307.9|1309.8|1308.8|1308.5|1307.5|21
1616981400000|2021-03-29 01:30:00|1309.5|1308.5|1308.1|1307.1|1309.5|1308.5|1307.9|1306.9|16
1616981700000|2021-03-29 01:35:00|1307|1306|1303.6|1302.6|1307|1306|1303.6|1302.6|139
1616982000000|2021-03-29 01:40:00|1303.5|1302.5|1308.2|1307.2|1308.2|1307.2|1303|1302|56
1616982300000|2021-03-29 01:45:00|1308.5|1307.5|1310.4|1309.4|1310.4|1309.4|1308.5|1307.5|19
1616982600000|2021-03-29 01:50:00|1310.2|1309.2|1310.2|1309.2|1310.2|1309.2|1310.2|1309.2|1
1616982900000|2021-03-29 01:55:00|1310.3|1309.3|1310.1|1309.1|1311|1310|1309.7|1308.7|10
1616983200000|2021-03-29 02:00:00|1309.9|1308.9|1311.6|1310.6|1311.6|1310.6|1309|1308|9
1616983500000|2021-03-29 02:05:00|1311.3|1310.3|1313.9|1312.9|1313.9|1312.9|1311.2|1310.2|55
1616983800000|2021-03-29 02:10:00|1314|1313|1313|1312|1314.2|1313.2|1313|1312|66
1616984100000|2021-03-29 02:15:00|1312.8|1311.8|1312.2|1311.2|1312.9|1311.9|1312.2|1311.2|7
1616984400000|2021-03-29 02:20:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|24
1616984700000|2021-03-29 02:25:00|1313.2|1312.2|1313.5|1312.5|1313.8|1312.8|1313.2|1312.2|28
1616985000000|2021-03-29 02:30:00|1314|1313|1314.5|1313.5|1314.5|1313.5|1313.8|1312.8|6
1616985600000|2021-03-29 02:40:00|1313.5|1312.5|1314.6|1313.6|1314.8|1313.8|1313.5|1312.5|10
1616985900000|2021-03-29 02:45:00|1314.7|1313.7|1313.6|1312.6|1314.7|1313.7|1313.6|1312.6|11
1616986200000|2021-03-29 02:50:00|1312.8|1311.8|1312.3|1311.3|1312.8|1311.8|1312.3|1311.3|8
1616986500000|2021-03-29 02:55:00|1312.2|1311.2|1312.4|1311.4|1312.4|1311.4|1312.2|1311.2|4
1616986800000|2021-03-29 03:00:00|1313.4|1312.4|1313.3|1312.3|1313.4|1312.4|1312.6|1311.6|10
1616987100000|2021-03-29 03:05:00|1312.8|1311.8|1312.7|1311.7|1313.2|1312.2|1312.7|1311.7|10
1616987400000|2021-03-29 03:10:00|1312.8|1311.8|1310.4|1309.4|1312.9|1311.9|1310.3|1309.3|49
1616987700000|2021-03-29 03:15:00|1310.3|1309.3|1311.2|1310.2|1311.4|1310.4|1310.3|1309.3|15
1616988000000|2021-03-29 03:20:00|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1
1616988300000|2021-03-29 03:25:00|1312|1311|1312|1311|1312|1311|1312|1311|1
1616989200000|2021-03-29 03:40:00|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|4
1616989500000|2021-03-29 03:45:00|1312.2|1311.2|1312.2|1311.2|1312.2|1311.2|1312.2|1311.2|1
1616989800000|2021-03-29 03:50:00|1313|1312|1313|1312|1313|1312|1313|1312|1
1616990100000|2021-03-29 03:55:00|1312.8|1311.8|1313|1312|1313|1312|1312.8|1311.8|5
1616990400000|2021-03-29 04:00:00|1312.6|1311.6|1312.6|1311.6|1312.6|1311.6|1312.4|1311.4|9
1616990700000|2021-03-29 04:05:00|1312.5|1311.5|1311.4|1310.4|1312.5|1311.5|1311|1310|54
1616991000000|2021-03-29 04:10:00|1311.5|1310.5|1311.7|1310.7|1311.8|1310.8|1311.5|1310.5|7
1616991300000|2021-03-29 04:15:00|1311.6|1310.6|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|3
1616991600000|2021-03-29 04:20:00|1312|1311|1311.4|1310.4|1312|1311|1311.3|1310.3|20
1616991900000|2021-03-29 04:25:00|1311.8|1310.8|1311.2|1310.2|1311.8|1310.8|1311.2|1310.2|16
1616992200000|2021-03-29 04:30:00|1311|1310|1311.2|1310.2|1311.2|1310.2|1310.7|1309.7|19
1616992500000|2021-03-29 04:35:00|1311.9|1310.9|1312.4|1311.4|1312.4|1311.4|1311.7|1310.7|183
1616992800000|2021-03-29 04:40:00|1312|1311|1312|1311|1312.2|1311.2|1312|1311|23
1616993100000|2021-03-29 04:45:00|1311.9|1310.9|1312|1311|1312|1311|1311.6|1310.6|12
1616993400000|2021-03-29 04:50:00|1311.9|1310.9|1312.1|1311.1|1312.1|1311.1|1311.8|1310.8|13
1616993700000|2021-03-29 04:55:00|1312|1311|1311.8|1310.8|1312|1311|1311.8|1310.8|4
1616994000000|2021-03-29 05:00:00|1312.1|1311.1|1310|1309|1312.1|1311.1|1309.7|1308.7|66
1616994300000|2021-03-29 05:05:00|1309.7|1308.7|1307.5|1306.5|1309.8|1308.8|1307.5|1306.5|27
1616994600000|2021-03-29 05:10:00|1307.4|1306.4|1305|1304|1307.4|1306.4|1304.6|1303.6|62
1616994900000|2021-03-29 05:15:00|1305.3|1304.3|1304.5|1303.5|1305.4|1304.4|1304.5|1303.5|32
1616995200000|2021-03-29 05:20:00|1304.4|1303.4|1304.1|1303.1|1304.4|1303.4|1302.7|1301.7|23
1616995500000|2021-03-29 05:25:00|1304|1303|1305.1|1304.1|1305.1|1304.1|1303.9|1302.9|14
1616995800000|2021-03-29 05:30:00|1305|1304|1305.3|1304.3|1305.4|1304.4|1304.8|1303.8|16
1616996100000|2021-03-29 05:35:00|1305.1|1304.1|1303.2|1302.2|1305.1|1304.1|1303.2|1302.2|21
1616996400000|2021-03-29 05:40:00|1303.1|1302.1|1304|1303|1304|1303|1302.1|1301.1|25
1616996700000|2021-03-29 05:45:00|1303.8|1302.8|1303.7|1302.7|1303.9|1302.9|1303.2|1302.2|51
1616997000000|2021-03-29 05:50:00|1303.9|1302.9|1305.2|1304.2|1305.6|1304.6|1303.9|1302.9|107
1616997300000|2021-03-29 05:55:00|1305.6|1304.6|1305.1|1304.1|1305.9|1304.9|1304.9|1303.9|16
1616997600000|2021-03-29 06:00:00|1305.5|1304.5|1304.8|1303.8|1305.8|1304.8|1304.5|1303.5|155
1616997900000|2021-03-29 06:05:00|1304.7|1303.7|1305.3|1304.3|1305.4|1304.4|1303.6|1302.6|62
1616998200000|2021-03-29 06:10:00|1305.2|1304.2|1302.6|1301.6|1305.2|1304.2|1302.6|1301.6|69
1616998500000|2021-03-29 06:15:00|1302.7|1301.7|1304.8|1303.8|1305|1304|1302.7|1301.7|91
1616998800000|2021-03-29 06:20:00|1305|1304|1305.3|1304.3|1306.1|1305.1|1305|1304|64
1616999100000|2021-03-29 06:25:00|1305.5|1304.5|1307.4|1306.4|1307.8|1306.8|1305.5|1304.5|354
1616999400000|2021-03-29 06:30:00|1307.6|1306.6|1307.5|1306.5|1308.1|1307.1|1306.7|1305.7|87
1616999700000|2021-03-29 06:35:00|1307.4|1306.4|1306.8|1305.8|1307.4|1306.4|1306.3|1305.3|59
1617000000000|2021-03-29 06:40:00|1307|1306|1307.6|1306.6|1308|1307|1306.9|1305.9|253
1617000300000|2021-03-29 06:45:00|1307.5|1306.5|1307.4|1306.4|1307.9|1306.9|1307.4|1306.4|73
1617000600000|2021-03-29 06:50:00|1307.3|1306.3|1308.7|1307.7|1308.8|1307.8|1307.3|1306.3|217
1617000900000|2021-03-29 06:55:00|1308.6|1307.6|1306.9|1305.9|1308.6|1307.6|1306.6|1305.6|233
1617001200000|2021-03-29 07:00:00|1306.7|1305.7|1308.4|1307.4|1309.1|1308.1|1306.6|1305.6|488
1617001500000|2021-03-29 07:05:00|1308.5|1307.5|1309.5|1308.5|1309.6|1308.6|1308.4|1307.4|425
1617001800000|2021-03-29 07:10:00|1309.6|1308.6|1311|1310|1311.2|1310.2|1309.6|1308.6|724
1617002100000|2021-03-29 07:15:00|1311.2|1310.2|1309.2|1308.2|1311.3|1310.3|1309.2|1308.2|377
1617002400000|2021-03-29 07:20:00|1309.1|1308.1|1308.8|1307.8|1309.7|1308.7|1308.4|1307.4|197
1617002700000|2021-03-29 07:25:00|1308.9|1307.9|1309.4|1308.4|1309.4|1308.4|1308.2|1307.2|106
1617003000000|2021-03-29 07:30:00|1309.3|1308.3|1308.5|1307.5|1309.7|1308.7|1308.4|1307.4|219
1617003300000|2021-03-29 07:35:00|1308.6|1307.6|1309.5|1308.5|1309.6|1308.6|1308.4|1307.4|266
1617003600000|2021-03-29 07:40:00|1309.4|1308.4|1309.7|1308.7|1309.8|1308.8|1309|1308|177
1617003900000|2021-03-29 07:45:00|1309.6|1308.6|1310.4|1309.4|1310.4|1309.4|1309.1|1308.1|261
1617004200000|2021-03-29 07:50:00|1310.6|1309.6|1310.9|1309.9|1311.1|1310.1|1310|1309|283
1617004500000|2021-03-29 07:55:00|1310.8|1309.8|1309.9|1308.9|1310.8|1309.8|1309.8|1308.8|99
1617004800000|2021-03-29 08:00:00|1310|1309|1309.9|1308.9|1310.6|1309.6|1308.8|1307.8|295
1617005100000|2021-03-29 08:05:00|1309.7|1308.7|1309.4|1308.4|1310.1|1309.1|1308.9|1307.9|163
1617005400000|2021-03-29 08:10:00|1309.2|1308.2|1309|1308|1309.6|1308.6|1308.8|1307.8|470
1617005700000|2021-03-29 08:15:00|1308.9|1307.9|1307.1|1306.1|1309.4|1308.4|1307|1306|432
1617006000000|2021-03-29 08:20:00|1307.3|1306.3|1308.1|1307.1|1308.3|1307.3|1307.2|1306.2|114
1617006300000|2021-03-29 08:25:00|1308.2|1307.2|1309.5|1308.5|1309.7|1308.7|1308.1|1307.1|250
1617006600000|2021-03-29 08:30:00|1309.3|1308.3|1308.9|1307.9|1309.5|1308.5|1308.8|1307.8|125
1617006900000|2021-03-29 08:35:00|1309.2|1308.2|1308.5|1307.5|1309.2|1308.2|1307.8|1306.8|106
1617007200000|2021-03-29 08:40:00|1308.6|1307.6|1309|1308|1309.4|1308.4|1308.1|1307.1|162
1617007500000|2021-03-29 08:45:00|1308.9|1307.9|1309.5|1308.5|1309.6|1308.6|1308.6|1307.6|109
1617007800000|2021-03-29 08:50:00|1309.4|1308.4|1309.7|1308.7|1309.7|1308.7|1309.1|1308.1|85
1617008100000|2021-03-29 08:55:00|1309.6|1308.6|1309|1308|1309.6|1308.6|1308.7|1307.7|31
1617008400000|2021-03-29 09:00:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.5|1307.5|44
1617008700000|2021-03-29 09:05:00|1309.2|1308.2|1309|1308|1309.2|1308.2|1309|1308|27
1617009000000|2021-03-29 09:10:00|1308.9|1307.9|1310|1309|1310|1309|1308.9|1307.9|169
1617009300000|2021-03-29 09:15:00|1309.9|1308.9|1309.3|1308.3|1309.9|1308.9|1309.2|1308.2|186
1617009600000|2021-03-29 09:20:00|1309.4|1308.4|1310.2|1309.2|1310.4|1309.4|1309.3|1308.3|228
1617009900000|2021-03-29 09:25:00|1310.5|1309.5|1309.9|1308.9|1310.6|1309.6|1309.8|1308.8|82
1617010200000|2021-03-29 09:30:00|1309.8|1308.8|1310.4|1309.4|1310.6|1309.6|1309.7|1308.7|150
1617010500000|2021-03-29 09:35:00|1310.3|1309.3|1310.8|1309.8|1310.8|1309.8|1309.8|1308.8|43
1617010800000|2021-03-29 09:40:00|1310.9|1309.9|1311.1|1310.1|1311.4|1310.4|1310.9|1309.9|108
1617011100000|2021-03-29 09:45:00|1311.2|1310.2|1311.3|1310.3|1311.3|1310.3|1311.1|1310.1|75
1617011400000|2021-03-29 09:50:00|1311.4|1310.4|1311.8|1310.8|1312.2|1311.2|1311.4|1310.4|226
1617011700000|2021-03-29 09:55:00|1312.1|1311.1|1311.8|1310.8|1312.6|1311.6|1311.8|1310.8|79
1617012000000|2021-03-29 10:00:00|1311.9|1310.9|1311.6|1310.6|1312|1311|1311.3|1310.3|150
1617012300000|2021-03-29 10:05:00|1311.5|1310.5|1311.7|1310.7|1312.3|1311.3|1311.5|1310.5|77
1617012600000|2021-03-29 10:10:00|1311.8|1310.8|1312.5|1311.5|1312.5|1311.5|1311.6|1310.6|127
1617012900000|2021-03-29 10:15:00|1312.4|1311.4|1312.6|1311.6|1313|1312|1312.3|1311.3|77
1617013200000|2021-03-29 10:20:00|1312.8|1311.8|1313|1312|1313|1312|1312.5|1311.5|143
1617013500000|2021-03-29 10:25:00|1313.1|1312.1|1313.7|1312.7|1313.8|1312.8|1313|1312|695
1617013800000|2021-03-29 10:30:00|1313.6|1312.6|1313.8|1312.8|1313.8|1312.8|1313.2|1312.2|161
1617014100000|2021-03-29 10:35:00|1313.7|1312.7|1314|1313|1314.2|1313.2|1313.7|1312.7|377
1617014400000|2021-03-29 10:40:00|1313.9|1312.9|1314.3|1313.3|1314.3|1313.3|1313.9|1312.9|365
1617014700000|2021-03-29 10:45:00|1314.5|1313.5|1314.5|1313.5|1314.6|1313.6|1314.1|1313.1|62
1617015000000|2021-03-29 10:50:00|1314.4|1313.4|1314.6|1313.6|1314.8|1313.8|1314.3|1313.3|51
1617015300000|2021-03-29 10:55:00|1314.8|1313.8|1314|1313|1314.8|1313.8|1314|1313|45
1617015600000|2021-03-29 11:00:00|1314.2|1313.2|1315.2|1314.2|1315.4|1314.4|1314|1313|41
1617015900000|2021-03-29 11:05:00|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|1315|1314|20
1617016200000|2021-03-29 11:10:00|1315.4|1314.4|1315.2|1314.2|1315.7|1314.7|1315.2|1314.2|89
1617016500000|2021-03-29 11:15:00|1315.5|1314.5|1315.2|1314.2|1315.5|1314.5|1315|1314|48
1617016800000|2021-03-29 11:20:00|1315|1314|1315.4|1314.4|1315.4|1314.4|1314.9|1313.9|48
1617017100000|2021-03-29 11:25:00|1315.3|1314.3|1315.2|1314.2|1315.7|1314.7|1315.1|1314.1|114
1617017400000|2021-03-29 11:30:00|1315|1314|1315.6|1314.6|1315.7|1314.7|1315|1314|94
1617017700000|2021-03-29 11:35:00|1315.7|1314.7|1314.3|1313.3|1315.8|1314.8|1314.2|1313.2|89
1617018000000|2021-03-29 11:40:00|1314.6|1313.6|1315|1314|1315|1314|1314.5|1313.5|52
1617018300000|2021-03-29 11:45:00|1315.1|1314.1|1314.7|1313.7|1315.1|1314.1|1313.9|1312.9|86
1617018600000|2021-03-29 11:50:00|1314.6|1313.6|1314.9|1313.9|1314.9|1313.9|1314.4|1313.4|61
1617018900000|2021-03-29 11:55:00|1314.8|1313.8|1314.1|1313.1|1314.9|1313.9|1313.8|1312.8|94
1617019200000|2021-03-29 12:00:00|1314|1313|1313.9|1312.9|1314.5|1313.5|1313.8|1312.8|198
1617019500000|2021-03-29 12:05:00|1314|1313|1313.8|1312.8|1314.3|1313.3|1313.3|1312.3|242
1617019800000|2021-03-29 12:10:00|1313.6|1312.6|1314.7|1313.7|1314.8|1313.8|1313.4|1312.4|246
1617020100000|2021-03-29 12:15:00|1314.6|1313.6|1313.8|1312.8|1314.6|1313.6|1313.8|1312.8|79
1617020400000|2021-03-29 12:20:00|1314|1313|1314.7|1313.7|1314.7|1313.7|1314|1313|129
1617020700000|2021-03-29 12:25:00|1314.8|1313.8|1313.9|1312.9|1314.8|1313.8|1313.6|1312.6|250
1617021000000|2021-03-29 12:30:00|1313.7|1312.7|1313.3|1312.3|1313.7|1312.7|1313|1312|108
1617021300000|2021-03-29 12:35:00|1313.4|1312.4|1312.5|1311.5|1313.6|1312.6|1312.3|1311.3|124
1617021600000|2021-03-29 12:40:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|210
1617021900000|2021-03-29 12:45:00|1312.1|1311.1|1312.1|1311.1|1312.8|1311.8|1311.8|1310.8|195
1617022200000|2021-03-29 12:50:00|1312.2|1311.2|1312.4|1311.4|1312.8|1311.8|1312.1|1311.1|165
1617022500000|2021-03-29 12:55:00|1312.5|1311.5|1312.9|1311.9|1312.9|1311.9|1312.3|1311.3|44
1617022800000|2021-03-29 13:00:00|1313|1312|1313|1312|1313.2|1312.2|1312.6|1311.6|117
1617023100000|2021-03-29 13:05:00|1313.1|1312.1|1312.7|1311.7|1313.1|1312.1|1311.7|1310.7|334
1617023400000|2021-03-29 13:10:00|1312.9|1311.9|1312.6|1311.6|1312.9|1311.9|1312|1311|295
1617023700000|2021-03-29 13:15:00|1312.7|1311.7|1313.6|1312.6|1313.6|1312.6|1312.1|1311.1|276
1617024000000|2021-03-29 13:20:00|1313.7|1312.7|1313.4|1312.4|1314|1313|1313.1|1312.1|395
1617024300000|2021-03-29 13:25:00|1313.5|1312.5|1314.2|1313.2|1314.2|1313.2|1313.4|1312.4|312
1617024600000|2021-03-29 13:30:00|1314|1313.5|1317.5|1317|1317.6|1317.1|1313.7|1313.2|5854
1617024900000|2021-03-29 13:35:00|1317.6|1317.1|1317|1316.5|1318|1317.5|1315.9|1315.4|2144
1617025200000|2021-03-29 13:40:00|1316.9|1316.4|1315.3|1314.8|1316.9|1316.4|1314.5|1314|1937
1617025500000|2021-03-29 13:45:00|1315.2|1314.7|1314.9|1314.4|1317|1316.5|1314.5|1314|1603
1617025800000|2021-03-29 13:50:00|1314.8|1314.3|1314|1313.5|1315.4|1314.9|1313.7|1313.2|1401
1617026100000|2021-03-29 13:55:00|1313.9|1313.4|1313.6|1313.1|1314.9|1314.4|1312.9|1312.4|1809
1617026400000|2021-03-29 14:00:00|1313.7|1313.2|1314.2|1313.7|1314.2|1313.7|1311|1310.5|1998
1617026700000|2021-03-29 14:05:00|1314.1|1313.6|1312.8|1312.3|1314.1|1313.6|1311.9|1311.4|1305
1617027000000|2021-03-29 14:10:00|1312.7|1312.2|1313.1|1312.6|1314.1|1313.6|1311.8|1311.3|1522
1617027300000|2021-03-29 14:15:00|1313|1312.5|1313.4|1312.9|1313.6|1313.1|1311.5|1311|1151
1617027600000|2021-03-29 14:20:00|1313.3|1312.8|1312.4|1311.9|1313.9|1313.4|1311.6|1311.1|1422
1617027900000|2021-03-29 14:25:00|1312.7|1312.2|1311.7|1311.2|1313.5|1313|1311.7|1311.2|818
1617028200000|2021-03-29 14:30:00|1311.8|1311.3|1311.6|1311.1|1313.1|1312.6|1311.5|1311|1330
1617028500000|2021-03-29 14:35:00|1311.7|1311.2|1313.9|1313.4|1315.1|1314.6|1311.7|1311.2|1476
1617028800000|2021-03-29 14:40:00|1314|1313.5|1315.1|1314.6|1315.4|1314.9|1313.4|1312.9|791
1617029100000|2021-03-29 14:45:00|1315|1314.5|1313.4|1312.9|1315.1|1314.6|1313.3|1312.8|392
1617029400000|2021-03-29 14:50:00|1313.3|1312.8|1311.1|1310.6|1313.9|1313.4|1311.1|1310.6|861
1617029700000|2021-03-29 14:55:00|1311|1310.5|1311.2|1310.7|1312.5|1312|1310.5|1310|1120
1617030000000|2021-03-29 15:00:00|1311.1|1310.6|1310.6|1310.1|1311.1|1310.6|1309.6|1309.1|814
1617030300000|2021-03-29 15:05:00|1310.5|1310|1310.8|1310.3|1311.4|1310.9|1309.6|1309.1|468
1617030600000|2021-03-29 15:10:00|1310.9|1310.4|1310.7|1310.2|1311.5|1311|1309.7|1309.2|743
1617030900000|2021-03-29 15:15:00|1310.6|1310.1|1311|1310.5|1311.6|1311.1|1310|1309.5|1275
1617031200000|2021-03-29 15:20:00|1311.1|1310.6|1311.5|1311|1311.8|1311.3|1310.4|1309.9|785
1617031500000|2021-03-29 15:25:00|1311.7|1311.2|1313.4|1312.9|1313.6|1313.1|1311.7|1311.2|1769
1617031800000|2021-03-29 15:30:00|1313.3|1312.8|1313.3|1312.8|1313.7|1313.2|1312.4|1311.9|1183
1617032100000|2021-03-29 15:35:00|1313.2|1312.7|1313.2|1312.7|1314.1|1313.6|1312.7|1312.2|416
1617032400000|2021-03-29 15:40:00|1313.3|1312.8|1313.8|1313.3|1314.3|1313.8|1313.2|1312.7|702
1617032700000|2021-03-29 15:45:00|1313.7|1313.2|1313.6|1313.1|1314.3|1313.8|1312.9|1312.4|326
1617033000000|2021-03-29 15:50:00|1313.7|1313.2|1316|1315.5|1316.3|1315.8|1313.3|1312.8|1119
1617033300000|2021-03-29 15:55:00|1316.1|1315.6|1314.9|1314.4|1316.3|1315.8|1314.8|1314.3|508
1617033600000|2021-03-29 16:00:00|1315|1314.5|1315.1|1314.6|1315.6|1315.1|1314.7|1314.2|378
1617033900000|2021-03-29 16:05:00|1315|1314.5|1313.5|1313|1315.2|1314.7|1312.8|1312.3|341
1617034200000|2021-03-29 16:10:00|1313.6|1313.1|1313.7|1313.2|1314.1|1313.6|1312.9|1312.4|703
1617034500000|2021-03-29 16:15:00|1313.6|1313.1|1313.9|1313.4|1314.5|1314|1313.5|1313|323
1617034800000|2021-03-29 16:20:00|1313.8|1313.3|1313.7|1313.2|1314.2|1313.7|1313.3|1312.8|272
1617035100000|2021-03-29 16:25:00|1313.6|1313.1|1315.1|1314.6|1315.3|1314.8|1313.3|1312.8|351
1617035400000|2021-03-29 16:30:00|1315.3|1314.8|1316.4|1315.9|1316.5|1316|1315|1314.5|242
1617035700000|2021-03-29 16:35:00|1316.6|1316.1|1317.2|1316.7|1317.6|1317.1|1316.3|1315.8|463
1617036000000|2021-03-29 16:40:00|1317|1316.5|1318|1317.5|1318.4|1317.9|1316.9|1316.4|325
1617036300000|2021-03-29 16:45:00|1318.1|1317.6|1318|1317.5|1318.3|1317.8|1317.7|1317.2|250
1617036600000|2021-03-29 16:50:00|1318.1|1317.6|1319.6|1319.1|1319.7|1319.2|1317.7|1317.2|304
1617036900000|2021-03-29 16:55:00|1319.7|1319.2|1320.3|1319.8|1320.3|1319.8|1319.4|1318.9|367
1617037200000|2021-03-29 17:00:00|1320.4|1319.9|1321.3|1320.8|1321.6|1321.1|1319.5|1319|408
1617037500000|2021-03-29 17:05:00|1321.4|1320.9|1320|1319.5|1321.6|1321.1|1320|1319.5|518
1617037800000|2021-03-29 17:10:00|1320.1|1319.6|1319.7|1319.2|1320.5|1320|1319.6|1319.1|397
1617038100000|2021-03-29 17:15:00|1319.8|1319.3|1319.3|1318.8|1320|1319.5|1318.8|1318.3|539
1617038400000|2021-03-29 17:20:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1318.8|1318.3|274
1617038700000|2021-03-29 17:25:00|1319.3|1318.8|1318.3|1317.8|1319.4|1318.9|1318.2|1317.7|300
1617039000000|2021-03-29 17:30:00|1318.4|1317.9|1320|1319.5|1320|1319.5|1318|1317.5|352
1617039300000|2021-03-29 17:35:00|1319.9|1319.4|1318.7|1318.2|1319.9|1319.4|1318.4|1317.9|204
1617039600000|2021-03-29 17:40:00|1318.6|1318.1|1318.1|1317.6|1318.8|1318.3|1318.1|1317.6|172
1617039900000|2021-03-29 17:45:00|1318|1317.5|1318.5|1318|1319.3|1318.8|1317.8|1317.3|291
1617040200000|2021-03-29 17:50:00|1318.6|1318.1|1318.3|1317.8|1319.1|1318.6|1318.2|1317.7|482
1617040500000|2021-03-29 17:55:00|1318.2|1317.7|1317.6|1317.1|1318.6|1318.1|1317.3|1316.8|423
1617040800000|2021-03-29 18:00:00|1317.7|1317.2|1317.1|1316.6|1317.9|1317.4|1316.7|1316.2|435
1617041100000|2021-03-29 18:05:00|1317.3|1316.8|1317.1|1316.6|1317.5|1317|1316.6|1316.1|486
1617041400000|2021-03-29 18:10:00|1317|1316.5|1317.1|1316.6|1317.2|1316.7|1315.6|1315.1|551
1617041700000|2021-03-29 18:15:00|1316.8|1316.3|1314.4|1313.9|1316.9|1316.4|1314.2|1313.7|1012
1617042000000|2021-03-29 18:20:00|1314.5|1314|1315.2|1314.7|1315.5|1315|1313.9|1313.4|749
1617042300000|2021-03-29 18:25:00|1315|1314.5|1314.6|1314.1|1315.2|1314.7|1314.2|1313.7|310
1617042600000|2021-03-29 18:30:00|1314.5|1314|1313.4|1312.9|1314.5|1314|1312.8|1312.3|497
1617042900000|2021-03-29 18:35:00|1313.3|1312.8|1312.5|1312|1313.4|1312.9|1312.3|1311.8|368
1617043200000|2021-03-29 18:40:00|1312.6|1312.1|1312.7|1312.2|1313.5|1313|1312.3|1311.8|356
1617043500000|2021-03-29 18:45:00|1312.6|1312.1|1313.4|1312.9|1314.7|1314.2|1312.6|1312.1|698
1617043800000|2021-03-29 18:50:00|1313.6|1313.1|1312.3|1311.8|1313.6|1313.1|1312.3|1311.8|1024
1617044100000|2021-03-29 18:55:00|1312.2|1311.7|1311.8|1311.3|1312.6|1312.1|1310.7|1310.2|651
1617044400000|2021-03-29 19:00:00|1311.9|1311.4|1313.6|1313.1|1314|1313.5|1311.9|1311.4|856
1617044700000|2021-03-29 19:05:00|1313.5|1313|1313.5|1313|1313.9|1313.4|1312.9|1312.4|502
1617045000000|2021-03-29 19:10:00|1313.3|1312.8|1314|1313.5|1314.8|1314.3|1312.8|1312.3|926
1617045300000|2021-03-29 19:15:00|1313.9|1313.4|1313.8|1313.3|1314.9|1314.4|1313.8|1313.3|1044
1617045600000|2021-03-29 19:20:00|1314|1313.5|1314.5|1314|1314.5|1314|1313.1|1312.6|652
1617045900000|2021-03-29 19:25:00|1314.6|1314.1|1314.9|1314.4|1315.2|1314.7|1314.6|1314.1|483
1617046200000|2021-03-29 19:30:00|1315|1314.5|1315.4|1314.9|1316.1|1315.6|1314.9|1314.4|726
1617046500000|2021-03-29 19:35:00|1315.5|1315|1316.2|1315.7|1316.5|1316|1315.5|1315|646
1617046800000|2021-03-29 19:40:00|1316.1|1315.6|1314.5|1314|1316.5|1316|1314.4|1313.9|703
1617047100000|2021-03-29 19:45:00|1314.6|1314.1|1315.1|1314.6|1315.9|1315.4|1314.5|1314|1093
1617047400000|2021-03-29 19:50:00|1314.9|1314.4|1315.1|1314.6|1315.6|1315.1|1314.5|1314|2388
1617047700000|2021-03-29 19:55:00|1315.2|1314.7|1317.1|1316.6|1317.1|1316.6|1314.8|1314.3|10407
1617048000000|2021-03-29 20:00:00|1316.8|1315.8|1316.7|1315.7|1317.2|1316.2|1316.2|1315.2|1084
1617048300000|2021-03-29 20:05:00|1316.9|1315.9|1316.6|1315.6|1317.1|1316.1|1316.4|1315.4|79
1617048600000|2021-03-29 20:10:00|1316.8|1315.8|1315.9|1314.9|1316.9|1315.9|1315.9|1314.9|93
1617048900000|2021-03-29 20:15:00|1316.2|1315.2|1316.4|1315.4|1316.4|1315.4|1316|1315|31
1617049200000|2021-03-29 20:20:00|1315.8|1314.8|1315.8|1314.8|1315.8|1314.8|1315.8|1314.8|64
1617049500000|2021-03-29 20:25:00|1316.3|1315.3|1317|1316|1317|1316|1316.3|1315.3|78
1617049800000|2021-03-29 20:30:00|1316.8|1315.8|1316.6|1315.6|1316.9|1315.9|1316.6|1315.6|14
1617050100000|2021-03-29 20:35:00|1317.2|1316.2|1317|1316|1317.3|1316.3|1317|1316|4
1617051300000|2021-03-29 20:55:00|1316.2|1315.2|1315.4|1314.4|1316.2|1315.2|1315|1314|222
1617051600000|2021-03-29 21:00:00|1315.3|1314.3|1315.5|1314.5|1315.5|1314.5|1315.3|1314.3|4
1617052200000|2021-03-29 21:10:00|1314.9|1313.9|1314.9|1313.9|1314.9|1313.9|1314.9|1313.9|2
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1316.2|1314.2|1316.2|1314.2|1315.2|1313.2|0
1617055500000|2021-03-29 22:05:00|1316.1|1314.1|1316.2|1314.2|1316.2|1314.2|1315.7|1313.7|0
1617055800000|2021-03-29 22:10:00|1316.3|1314.3|1316.5|1314.5|1316.5|1314.5|1316.2|1314.2|0
1617056100000|2021-03-29 22:15:00|1316.6|1314.6|1316.6|1314.6|1316.6|1314.6|1316.4|1314.4|0
1617056400000|2021-03-29 22:20:00|1316.5|1314.5|1316.6|1314.6|1316.6|1314.6|1316.3|1314.3|0
1617056700000|2021-03-29 22:25:00|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.2|1314.2|0
1617057000000|2021-03-29 22:30:00|1316.6|1314.6|1316.2|1314.2|1316.6|1314.6|1316.2|1314.2|0
1617057300000|2021-03-29 22:35:00|1316.3|1314.3|1316.1|1314.1|1316.3|1314.3|1315.8|1313.8|0
1617057600000|2021-03-29 22:40:00|1316.2|1314.2|1315.8|1313.8|1316.2|1314.2|1315.7|1313.7|0
1617057900000|2021-03-29 22:45:00|1315.7|1313.7|1316|1314|1316|1314|1315.7|1313.7|0
1617058200000|2021-03-29 22:50:00|1315.9|1313.9|1316|1314|1316.2|1314.2|1315.9|1313.9|0
1617058500000|2021-03-29 22:55:00|1315.9|1313.9|1315.6|1313.6|1315.9|1313.9|1315.5|1313.5|0
1617058800000|2021-03-29 23:00:00|1315.7|1313.7|1315.6|1313.6|1315.8|1313.8|1315.4|1313.4|0
1617059100000|2021-03-29 23:05:00|1315.5|1313.5|1315.2|1313.2|1315.6|1313.6|1315.2|1313.2|0
1617059400000|2021-03-29 23:10:00|1315.1|1313.1|1315.2|1313.2|1315.3|1313.3|1315|1313|0
1617059700000|2021-03-29 23:15:00|1315.3|1313.3|1315.7|1313.7|1315.7|1313.7|1315.2|1313.2|0
1617060000000|2021-03-29 23:20:00|1315.6|1313.6|1315|1313|1315.7|1313.7|1314.7|1312.7|0
1617060300000|2021-03-29 23:25:00|1315.1|1313.1|1315.3|1313.3|1315.5|1313.5|1315.1|1313.1|0
1617060600000|2021-03-29 23:30:00|1315.2|1313.2|1315.3|1313.3|1315.4|1313.4|1314.9|1312.9|0
1617060900000|2021-03-29 23:35:00|1315.2|1313.2|1315.2|1313.2|1315.3|1313.3|1315|1313|0
1617061200000|2021-03-29 23:40:00|1315.3|1313.3|1315.3|1313.3|1315.3|1313.3|1315.1|1313.1|0
1617061500000|2021-03-29 23:45:00|1315.2|1313.2|1315.8|1313.8|1315.8|1313.8|1315.2|1313.2|0
1617061800000|2021-03-29 23:50:00|1315.7|1313.7|1315.9|1313.9|1316.2|1314.2|1315.6|1313.6|0
1617062100000|2021-03-29 23:55:00|1315.8|1313.8|1315.9|1313.9|1316.2|1314.2|1315.7|1313.7|0
1617062400000|2021-03-30 00:00:00|1318.3|1317.3|1314.8|1313.8|1318.3|1317.3|1314.8|1313.8|1
1617062700000|2021-03-30 00:05:00|1315.1|1314.1|1312.8|1311.8|1316.5|1315.5|1312.8|1311.8|24
1617063000000|2021-03-30 00:10:00|1313.6|1312.6|1313.3|1312.3|1314.3|1313.3|1313.3|1312.3|26
1617063300000|2021-03-30 00:15:00|1312.8|1311.8|1314.8|1313.8|1314.8|1313.8|1312.8|1311.8|105
1617063600000|2021-03-30 00:20:00|1315.3|1314.3|1316.3|1315.3|1316.4|1315.4|1315.3|1314.3|22
1617063900000|2021-03-30 00:25:00|1316|1315|1315.8|1314.8|1316|1315|1315.8|1314.8|4
1617064200000|2021-03-30 00:30:00|1314.8|1313.8|1314.7|1313.7|1314.9|1313.9|1314.5|1313.5|9
1617064500000|2021-03-30 00:35:00|1315.5|1314.5|1315.6|1314.6|1316|1315|1315.5|1314.5|11
1617064800000|2021-03-30 00:40:00|1315.7|1314.7|1315.4|1314.4|1315.7|1314.7|1315.4|1314.4|3
1617065100000|2021-03-30 00:45:00|1315.6|1314.6|1314.9|1313.9|1316|1315|1314.6|1313.6|51
1617065400000|2021-03-30 00:50:00|1315|1314|1315.5|1314.5|1315.5|1314.5|1315|1314|4
1617066000000|2021-03-30 01:00:00|1315.4|1314.4|1315|1314|1316|1315|1315|1314|17
1617066300000|2021-03-30 01:05:00|1315.1|1314.1|1314.5|1313.5|1315.1|1314.1|1314.5|1313.5|3
1617066600000|2021-03-30 01:10:00|1314|1313|1314|1313|1314|1313|1314|1313|1
1617066900000|2021-03-30 01:15:00|1313.6|1312.6|1316.4|1315.4|1316.6|1315.6|1313.3|1312.3|50
1617067200000|2021-03-30 01:20:00|1315.8|1314.8|1314.8|1313.8|1315.9|1314.9|1314.8|1313.8|5
1617067500000|2021-03-30 01:25:00|1314.6|1313.6|1314.6|1313.6|1314.6|1313.6|1314.4|1313.4|5
1617067800000|2021-03-30 01:30:00|1314.9|1313.9|1312.6|1311.6|1314.9|1313.9|1312.3|1311.3|21
1617068100000|2021-03-30 01:35:00|1314.5|1313.5|1315.8|1314.8|1315.8|1314.8|1314.5|1313.5|7
1617068400000|2021-03-30 01:40:00|1313|1312|1314.3|1313.3|1314.3|1313.3|1312.4|1311.4|11
1617068700000|2021-03-30 01:45:00|1314.4|1313.4|1313.6|1312.6|1314.4|1313.4|1313.6|1312.6|3
1617069000000|2021-03-30 01:50:00|1314.3|1313.3|1313.4|1312.4|1314.3|1313.3|1313.4|1312.4|5
1617069300000|2021-03-30 01:55:00|1314.2|1313.2|1314.4|1313.4|1314.7|1313.7|1314.2|1313.2|22
1617069600000|2021-03-30 02:00:00|1314.2|1313.2|1314.1|1313.1|1314.2|1313.2|1313.8|1312.8|20
1617069900000|2021-03-30 02:05:00|1316|1315|1315.2|1314.2|1316|1315|1314.2|1313.2|14
1617070200000|2021-03-30 02:10:00|1314.1|1313.1|1316.4|1315.4|1316.4|1315.4|1314.1|1313.1|19
1617070500000|2021-03-30 02:15:00|1316|1315|1316.8|1315.8|1316.8|1315.8|1316|1315|72
1617070800000|2021-03-30 02:20:00|1318.1|1317.1|1318.5|1317.5|1318.5|1317.5|1317.5|1316.5|22
1617071100000|2021-03-30 02:25:00|1318.3|1317.3|1318.7|1317.7|1318.7|1317.7|1318.3|1317.3|18
1617071400000|2021-03-30 02:30:00|1319.9|1318.9|1319.6|1318.6|1320|1319|1319.4|1318.4|24
1617071700000|2021-03-30 02:35:00|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|2
1617072000000|2021-03-30 02:40:00|1319.7|1318.7|1319.9|1318.9|1320.3|1319.3|1319.4|1318.4|49
1617072300000|2021-03-30 02:45:00|1320.1|1319.1|1319.5|1318.5|1320.1|1319.1|1319.2|1318.2|20
1617072600000|2021-03-30 02:50:00|1318.9|1317.9|1317.9|1316.9|1318.9|1317.9|1317.9|1316.9|83
1617072900000|2021-03-30 02:55:00|1318.1|1317.1|1316.7|1315.7|1318.2|1317.2|1316.7|1315.7|6
1617073200000|2021-03-30 03:00:00|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1
1617073500000|2021-03-30 03:05:00|1317.4|1316.4|1318.4|1317.4|1319|1318|1317.4|1316.4|7
1617073800000|2021-03-30 03:10:00|1319|1318|1319|1318|1319|1318|1319|1318|1
1617074100000|2021-03-30 03:15:00|1320.1|1319.1|1319.9|1318.9|1320.4|1319.4|1319.8|1318.8|21
1617074400000|2021-03-30 03:20:00|1320.3|1319.3|1320.2|1319.2|1320.6|1319.6|1319.6|1318.6|16
1617074700000|2021-03-30 03:25:00|1318.9|1317.9|1319.4|1318.4|1319.4|1318.4|1318.9|1317.9|3
1617075300000|2021-03-30 03:35:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.1|1319.1|6
1617075600000|2021-03-30 03:40:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1320|1319|5
1617075900000|2021-03-30 03:45:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|2
1617076200000|2021-03-30 03:50:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1319.9|1318.9|7
1617076800000|2021-03-30 04:00:00|1320.5|1319.5|1320.4|1319.4|1320.5|1319.5|1320.4|1319.4|4
1617077100000|2021-03-30 04:05:00|1320.3|1319.3|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|15
1617077400000|2021-03-30 04:10:00|1320|1319|1319.8|1318.8|1320|1319|1319.8|1318.8|2
1617077700000|2021-03-30 04:15:00|1319.9|1318.9|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|14
1617078000000|2021-03-30 04:20:00|1320.9|1319.9|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|7
1617078300000|2021-03-30 04:25:00|1321.3|1320.3|1320.9|1319.9|1321.3|1320.3|1320.9|1319.9|7
1617078600000|2021-03-30 04:30:00|1320.3|1319.3|1320.8|1319.8|1320.8|1319.8|1320.1|1319.1|7
1617078900000|2021-03-30 04:35:00|1320.7|1319.7|1321|1320|1321|1320|1320.7|1319.7|10
1617079200000|2021-03-30 04:40:00|1321.3|1320.3|1321.6|1320.6|1321.6|1320.6|1321.3|1320.3|4
1617079500000|2021-03-30 04:45:00|1321.7|1320.7|1321.7|1320.7|1321.7|1320.7|1321.6|1320.6|4
1617079800000|2021-03-30 04:50:00|1321.8|1320.8|1321.6|1320.6|1321.8|1320.8|1321.5|1320.5|11
1617080100000|2021-03-30 04:55:00|1321.1|1320.1|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|38
1617080400000|2021-03-30 05:00:00|1320.8|1319.8|1320.4|1319.4|1320.8|1319.8|1319.9|1318.9|10
1617080700000|2021-03-30 05:05:00|1320.8|1319.8|1321.4|1320.4|1321.4|1320.4|1320.5|1319.5|22
1617081000000|2021-03-30 05:10:00|1321.1|1320.1|1320.6|1319.6|1321.3|1320.3|1320.6|1319.6|24
1617081300000|2021-03-30 05:15:00|1319.9|1318.9|1320.9|1319.9|1320.9|1319.9|1319.9|1318.9|9
1617081600000|2021-03-30 05:20:00|1320.8|1319.8|1320.8|1319.8|1320.8|1319.8|1320.8|1319.8|3
1617081900000|2021-03-30 05:25:00|1320.5|1319.5|1319.9|1318.9|1320.8|1319.8|1319.9|1318.9|9
1617082500000|2021-03-30 05:35:00|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1
1617082800000|2021-03-30 05:40:00|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1
1617083100000|2021-03-30 05:45:00|1320.3|1319.3|1321.3|1320.3|1321.3|1320.3|1320.1|1319.1|49
1617083400000|2021-03-30 05:50:00|1321.2|1320.2|1320.9|1319.9|1321.2|1320.2|1320.9|1319.9|5
1617083700000|2021-03-30 05:55:00|1320.7|1319.7|1320.9|1319.9|1320.9|1319.9|1320.5|1319.5|5
1617084000000|2021-03-30 06:00:00|1320.3|1319.3|1320.2|1319.2|1320.3|1319.3|1320.2|1319.2|5
1617084300000|2021-03-30 06:05:00|1320.3|1319.3|1320.5|1319.5|1320.5|1319.5|1320|1319|15
1617084600000|2021-03-30 06:10:00|1320.6|1319.6|1321.2|1320.2|1321.2|1320.2|1320.6|1319.6|19
1617084900000|2021-03-30 06:15:00|1321.3|1320.3|1321.2|1320.2|1322|1321|1320.9|1319.9|38
1617085200000|2021-03-30 06:20:00|1321.4|1320.4|1320.6|1319.6|1321.8|1320.8|1320.6|1319.6|51
1617085500000|2021-03-30 06:25:00|1320.1|1319.1|1319.4|1318.4|1320.1|1319.1|1319.1|1318.1|31
1617085800000|2021-03-30 06:30:00|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1
1617086100000|2021-03-30 06:35:00|1317.7|1316.7|1316.8|1315.8|1317.7|1316.7|1316.8|1315.8|99
1617086400000|2021-03-30 06:40:00|1317|1316|1316.8|1315.8|1317.2|1316.2|1316.7|1315.7|55
1617086700000|2021-03-30 06:45:00|1316.9|1315.9|1316.6|1315.6|1317.3|1316.3|1316.4|1315.4|90
1617087000000|2021-03-30 06:50:00|1316.7|1315.7|1317.2|1316.2|1317.3|1316.3|1316.2|1315.2|88
1617087300000|2021-03-30 06:55:00|1317|1316|1316.4|1315.4|1317|1316|1315.9|1314.9|120
1617087600000|2021-03-30 07:00:00|1316.3|1315.3|1316.9|1315.9|1317.1|1316.1|1315.8|1314.8|252
1617087900000|2021-03-30 07:05:00|1317.2|1316.2|1317|1316|1317.8|1316.8|1316.3|1315.3|174
1617088200000|2021-03-30 07:10:00|1316.9|1315.9|1318.4|1317.4|1318.7|1317.7|1316.8|1315.8|229
1617088500000|2021-03-30 07:15:00|1318.2|1317.2|1318.2|1317.2|1318.3|1317.3|1317.3|1316.3|89
1617088800000|2021-03-30 07:20:00|1318.1|1317.1|1318.3|1317.3|1318.6|1317.6|1317.7|1316.7|258
1617089100000|2021-03-30 07:25:00|1317.9|1316.9|1317.7|1316.7|1318.3|1317.3|1317.2|1316.2|123
1617089400000|2021-03-30 07:30:00|1317.6|1316.6|1317.5|1316.5|1317.9|1316.9|1316.3|1315.3|402
1617089700000|2021-03-30 07:35:00|1317.6|1316.6|1316.8|1315.8|1317.6|1316.6|1316.4|1315.4|573
1617090000000|2021-03-30 07:40:00|1316.7|1315.7|1315.1|1314.1|1316.7|1315.7|1314.9|1313.9|613
1617090300000|2021-03-30 07:45:00|1314.9|1313.9|1315.7|1314.7|1316.8|1315.8|1314.8|1313.8|616
1617090600000|2021-03-30 07:50:00|1315.6|1314.6|1315.7|1314.7|1316.1|1315.1|1315.1|1314.1|246
1617090900000|2021-03-30 07:55:00|1315.5|1314.5|1316|1315|1316.2|1315.2|1315.4|1314.4|244
1617091200000|2021-03-30 08:00:00|1315.9|1314.9|1316.8|1315.8|1316.9|1315.9|1315.5|1314.5|259
1617091500000|2021-03-30 08:05:00|1316.7|1315.7|1316.6|1315.6|1316.9|1315.9|1316.1|1315.1|375
1617091800000|2021-03-30 08:10:00|1316.5|1315.5|1315.8|1314.8|1316.7|1315.7|1315.8|1314.8|226
1617092100000|2021-03-30 08:15:00|1315.7|1314.7|1315.9|1314.9|1316.1|1315.1|1315.1|1314.1|204
1617092400000|2021-03-30 08:20:00|1315.8|1314.8|1315.6|1314.6|1316|1315|1315.2|1314.2|175
1617092700000|2021-03-30 08:25:00|1315.5|1314.5|1316.4|1315.4|1316.5|1315.5|1315|1314|235
1617093000000|2021-03-30 08:30:00|1316.2|1315.2|1316.7|1315.7|1316.8|1315.8|1316|1315|126
1617093300000|2021-03-30 08:35:00|1316.9|1315.9|1316.6|1315.6|1317|1316|1316.1|1315.1|128
1617093600000|2021-03-30 08:40:00|1316.5|1315.5|1316.3|1315.3|1317|1316|1316.2|1315.2|147
1617093900000|2021-03-30 08:45:00|1316.2|1315.2|1317.1|1316.1|1317.1|1316.1|1316.2|1315.2|130
1617094200000|2021-03-30 08:50:00|1317.2|1316.2|1317.1|1316.1|1317.2|1316.2|1316.7|1315.7|42
1617094500000|2021-03-30 08:55:00|1317|1316|1317.3|1316.3|1317.5|1316.5|1316.9|1315.9|158
1617094800000|2021-03-30 09:00:00|1317.2|1316.2|1317.1|1316.1|1317.3|1316.3|1316.7|1315.7|87
1617095100000|2021-03-30 09:05:00|1317.2|1316.2|1317.6|1316.6|1317.7|1316.7|1317|1316|97
1617095400000|2021-03-30 09:10:00|1317.7|1316.7|1317.7|1316.7|1317.9|1316.9|1317.5|1316.5|68
1617095700000|2021-03-30 09:15:00|1317.8|1316.8|1317.9|1316.9|1317.9|1316.9|1317.1|1316.1|55
1617096000000|2021-03-30 09:20:00|1317.8|1316.8|1319|1318|1319|1318|1317.8|1316.8|58
1617096300000|2021-03-30 09:25:00|1318.8|1317.8|1318.4|1317.4|1319|1318|1318.2|1317.2|23
1617096600000|2021-03-30 09:30:00|1318.3|1317.3|1318.2|1317.2|1318.3|1317.3|1317.8|1316.8|19
1617096900000|2021-03-30 09:35:00|1317.8|1316.8|1317.7|1316.7|1318|1317|1317.6|1316.6|21
1617097200000|2021-03-30 09:40:00|1317.6|1316.6|1317.4|1316.4|1317.8|1316.8|1317.4|1316.4|31
1617097500000|2021-03-30 09:45:00|1317.3|1316.3|1317.1|1316.1|1317.4|1316.4|1316.9|1315.9|43
1617097800000|2021-03-30 09:50:00|1317|1316|1317.7|1316.7|1317.9|1316.9|1317|1316|31
1617098100000|2021-03-30 09:55:00|1317.6|1316.6|1317.8|1316.8|1318.1|1317.1|1317.4|1316.4|60
1617098400000|2021-03-30 10:00:00|1317.9|1316.9|1318.5|1317.5|1318.5|1317.5|1317.9|1316.9|121
1617098700000|2021-03-30 10:05:00|1318.6|1317.6|1319.7|1318.7|1319.7|1318.7|1318.5|1317.5|283
1617099000000|2021-03-30 10:10:00|1319.6|1318.6|1319|1318|1319.7|1318.7|1319|1318|165
1617099300000|2021-03-30 10:15:00|1319.1|1318.1|1318.9|1317.9|1319.2|1318.2|1318.7|1317.7|39
1617099600000|2021-03-30 10:20:00|1318.8|1317.8|1319|1318|1319.3|1318.3|1318.8|1317.8|71
1617099900000|2021-03-30 10:25:00|1319.1|1318.1|1318.8|1317.8|1319.2|1318.2|1318.8|1317.8|33
1617100200000|2021-03-30 10:30:00|1319|1318|1318.3|1317.3|1319.2|1318.2|1318.3|1317.3|59
1617100500000|2021-03-30 10:35:00|1318.2|1317.2|1317.6|1316.6|1318.3|1317.3|1317.6|1316.6|21
1617100800000|2021-03-30 10:40:00|1317.5|1316.5|1317.1|1316.1|1318.1|1317.1|1317|1316|154
1617101100000|2021-03-30 10:45:00|1316.9|1315.9|1316.9|1315.9|1317.3|1316.3|1316.7|1315.7|284
1617101400000|2021-03-30 10:50:00|1316.7|1315.7|1316|1315|1316.8|1315.8|1316|1315|154
1617101700000|2021-03-30 10:55:00|1315.9|1314.9|1316.8|1315.8|1316.8|1315.8|1315.9|1314.9|38
1617102000000|2021-03-30 11:00:00|1316.5|1315.5|1316.1|1315.1|1316.6|1315.6|1315.9|1314.9|58
1617102300000|2021-03-30 11:05:00|1316|1315|1315.2|1314.2|1316|1315|1315.1|1314.1|210
1617102600000|2021-03-30 11:10:00|1315.1|1314.1|1314.2|1313.2|1315.5|1314.5|1314.2|1313.2|68
1617102900000|2021-03-30 11:15:00|1314|1313|1313.9|1312.9|1314|1313|1313.1|1312.1|155
1617103200000|2021-03-30 11:20:00|1313.8|1312.8|1314.2|1313.2|1314.4|1313.4|1313.3|1312.3|55
1617103500000|2021-03-30 11:25:00|1314.1|1313.1|1314.6|1313.6|1314.6|1313.6|1313.9|1312.9|28
1617103800000|2021-03-30 11:30:00|1314.4|1313.4|1314.5|1313.5|1314.9|1313.9|1314.3|1313.3|42
1617104100000|2021-03-30 11:35:00|1314.4|1313.4|1313.6|1312.6|1314.4|1313.4|1313.5|1312.5|129
1617104400000|2021-03-30 11:40:00|1313.5|1312.5|1313.6|1312.6|1313.8|1312.8|1313.2|1312.2|92
1617104700000|2021-03-30 11:45:00|1313.5|1312.5|1313.8|1312.8|1314.1|1313.1|1313.1|1312.1|57
1617105000000|2021-03-30 11:50:00|1313.4|1312.4|1314.4|1313.4|1314.4|1313.4|1313.4|1312.4|20
1617105300000|2021-03-30 11:55:00|1314.5|1313.5|1313.9|1312.9|1314.5|1313.5|1313.9|1312.9|26
1617105600000|2021-03-30 12:00:00|1314.1|1313.1|1315.3|1314.3|1315.6|1314.6|1313.7|1312.7|92
1617105900000|2021-03-30 12:05:00|1315.2|1314.2|1315.3|1314.3|1315.8|1314.8|1315.1|1314.1|57
1617106200000|2021-03-30 12:10:00|1315.1|1314.1|1315.9|1314.9|1316|1315|1315.1|1314.1|88
1617106500000|2021-03-30 12:15:00|1315.8|1314.8|1316.3|1315.3|1316.3|1315.3|1315.7|1314.7|23
1617106800000|2021-03-30 12:20:00|1316.2|1315.2|1315.8|1314.8|1316.3|1315.3|1315.6|1314.6|25
1617107100000|2021-03-30 12:25:00|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1315.2|1314.2|55
1617107400000|2021-03-30 12:30:00|1315.1|1314.1|1314.2|1313.2|1315.2|1314.2|1314|1313|227
1617107700000|2021-03-30 12:35:00|1314.1|1313.1|1314.4|1313.4|1314.6|1313.6|1314.1|1313.1|116
1617108000000|2021-03-30 12:40:00|1314.3|1313.3|1313.8|1312.8|1314.7|1313.7|1313.8|1312.8|229
1617108300000|2021-03-30 12:45:00|1313.7|1312.7|1312.9|1311.9|1314.1|1313.1|1312.9|1311.9|408
1617108600000|2021-03-30 12:50:00|1312.8|1311.8|1313.3|1312.3|1313.6|1312.6|1312.4|1311.4|158
1617108900000|2021-03-30 12:55:00|1313.2|1312.2|1313.7|1312.7|1314|1313|1313.2|1312.2|129
1617109200000|2021-03-30 13:00:00|1313.8|1312.8|1314|1313|1314.4|1313.4|1313.5|1312.5|66
1617109500000|2021-03-30 13:05:00|1313.9|1312.9|1314.9|1313.9|1315.1|1314.1|1313.7|1312.7|59
1617109800000|2021-03-30 13:10:00|1315|1314|1316|1315|1316.2|1315.2|1314.8|1313.8|189
1617110100000|2021-03-30 13:15:00|1316.2|1315.2|1317.6|1316.6|1317.7|1316.7|1316.2|1315.2|252
1617110400000|2021-03-30 13:20:00|1317.5|1316.5|1316.2|1315.2|1317.6|1316.6|1316.2|1315.2|163
1617110700000|2021-03-30 13:25:00|1316.3|1315.3|1316.1|1315.1|1316.4|1315.4|1315.3|1314.3|196
1617111000000|2021-03-30 13:30:00|1315.9|1315.4|1313.2|1312.7|1316.1|1315.6|1312.4|1311.9|3366
1617111300000|2021-03-30 13:35:00|1312.8|1312.3|1313.7|1313.2|1314|1313.5|1311.8|1311.3|1572
1617111600000|2021-03-30 13:40:00|1313.4|1312.9|1312.2|1311.7|1314|1313.5|1311.6|1311.1|1477
1617111900000|2021-03-30 13:45:00|1312.1|1311.6|1314|1313.5|1314|1313.5|1311.6|1311.1|1542
1617112200000|2021-03-30 13:50:00|1313.9|1313.4|1314.5|1314|1315|1314.5|1312.6|1312.1|639
1617112500000|2021-03-30 13:55:00|1314.6|1314.1|1314.5|1314|1315.8|1315.3|1314.1|1313.6|1746
1617112800000|2021-03-30 14:00:00|1314.6|1314.1|1315.1|1314.6|1315.6|1315.1|1313.8|1313.3|1593
1617113100000|2021-03-30 14:05:00|1315.2|1314.7|1316.6|1316.1|1316.9|1316.4|1314.5|1314|1462
1617113400000|2021-03-30 14:10:00|1316.7|1316.2|1317|1316.5|1317.9|1317.4|1315.9|1315.4|1706
1617113700000|2021-03-30 14:15:00|1317.1|1316.6|1315.1|1314.6|1317.6|1317.1|1314.8|1314.3|2353
1617114000000|2021-03-30 14:20:00|1315.2|1314.7|1314.3|1313.8|1315.2|1314.7|1313.7|1313.2|1880
1617114300000|2021-03-30 14:25:00|1314.4|1313.9|1315.2|1314.7|1315.3|1314.8|1313.7|1313.2|1753
1617114600000|2021-03-30 14:30:00|1314.9|1314.4|1315.9|1315.4|1316|1315.5|1314|1313.5|1405
1617114900000|2021-03-30 14:35:00|1315.7|1315.2|1314.8|1314.3|1316.2|1315.7|1314.5|1314|1729
1617115200000|2021-03-30 14:40:00|1314.9|1314.4|1317.6|1317.1|1317.7|1317.2|1314.8|1314.3|1022
1617115500000|2021-03-30 14:45:00|1317.7|1317.2|1317.3|1316.8|1317.8|1317.3|1316.9|1316.4|921
1617115800000|2021-03-30 14:50:00|1317.4|1316.9|1316.4|1315.9|1317.9|1317.4|1316.2|1315.7|1016
1617116100000|2021-03-30 14:55:00|1316.5|1316|1317.4|1316.9|1317.6|1317.1|1315.9|1315.4|1184
1617116400000|2021-03-30 15:00:00|1317.5|1317|1319.8|1319.3|1320|1319.5|1317.4|1316.9|1981
1617116700000|2021-03-30 15:05:00|1319.7|1319.2|1320.3|1319.8|1320.3|1319.8|1318.8|1318.3|831
1617117000000|2021-03-30 15:10:00|1320.2|1319.7|1320.7|1320.2|1320.8|1320.3|1319.9|1319.4|1172
1617117300000|2021-03-30 15:15:00|1320.8|1320.3|1320.7|1320.2|1321.2|1320.7|1320.3|1319.8|1123
1617117600000|2021-03-30 15:20:00|1320.8|1320.3|1319.7|1319.2|1320.9|1320.4|1319.4|1318.9|636
1617117900000|2021-03-30 15:25:00|1319.6|1319.1|1320|1319.5|1320.1|1319.6|1318.9|1318.4|856
1617118200000|2021-03-30 15:30:00|1320.1|1319.6|1320.9|1320.4|1321.1|1320.6|1319.2|1318.7|1223
1617118500000|2021-03-30 15:35:00|1321|1320.5|1322.1|1321.6|1322.3|1321.8|1320.8|1320.3|1358
1617118800000|2021-03-30 15:40:00|1322.3|1321.8|1321.8|1321.3|1322.4|1321.9|1321.3|1320.8|711
1617119100000|2021-03-30 15:45:00|1321.9|1321.4|1321.5|1321|1322.4|1321.9|1320.9|1320.4|1389
1617119400000|2021-03-30 15:50:00|1321.6|1321.1|1321|1320.5|1321.9|1321.4|1320.9|1320.4|549
1617119700000|2021-03-30 15:55:00|1320.9|1320.4|1320.6|1320.1|1321.1|1320.6|1319.9|1319.4|312
1617120000000|2021-03-30 16:00:00|1320.5|1320|1320.5|1320|1321|1320.5|1319.7|1319.2|309
1617120300000|2021-03-30 16:05:00|1320.4|1319.9|1320.3|1319.8|1320.7|1320.2|1319.8|1319.3|387
1617120600000|2021-03-30 16:10:00|1320.2|1319.7|1319.5|1319|1320.4|1319.9|1319.2|1318.7|535
1617120900000|2021-03-30 16:15:00|1319.4|1318.9|1318.6|1318.1|1319.7|1319.2|1318.4|1317.9|783
1617121200000|2021-03-30 16:20:00|1318.5|1318|1319.5|1319|1319.5|1319|1317.9|1317.4|391
1617121500000|2021-03-30 16:25:00|1319.7|1319.2|1320.1|1319.6|1320.3|1319.8|1319.6|1319.1|355
1617121800000|2021-03-30 16:30:00|1320|1319.5|1319.7|1319.2|1320.2|1319.7|1319.7|1319.2|356
1617122100000|2021-03-30 16:35:00|1319.6|1319.1|1320.6|1320.1|1320.8|1320.3|1319|1318.5|320
1617122400000|2021-03-30 16:40:00|1320.7|1320.2|1319.7|1319.2|1320.8|1320.3|1319.7|1319.2|279
1617122700000|2021-03-30 16:45:00|1319.8|1319.3|1320.1|1319.6|1320.2|1319.7|1319.7|1319.2|284
1617123000000|2021-03-30 16:50:00|1320.2|1319.7|1319.6|1319.1|1320.3|1319.8|1319|1318.5|633
1617123300000|2021-03-30 16:55:00|1319.7|1319.2|1319.8|1319.3|1319.9|1319.4|1318.9|1318.4|549
1617123600000|2021-03-30 17:00:00|1319.7|1319.2|1318.9|1318.4|1319.7|1319.2|1318.1|1317.6|598
1617123900000|2021-03-30 17:05:00|1319|1318.5|1318.5|1318|1319.4|1318.9|1317.9|1317.4|750
1617124200000|2021-03-30 17:10:00|1318.4|1317.9|1319.1|1318.6|1319.3|1318.8|1318.4|1317.9|332
1617124500000|2021-03-30 17:15:00|1319.2|1318.7|1319.6|1319.1|1319.6|1319.1|1319.1|1318.6|339
1617124800000|2021-03-30 17:20:00|1319.7|1319.2|1319.9|1319.4|1320|1319.5|1319.4|1318.9|199
1617125100000|2021-03-30 17:25:00|1320|1319.5|1320.3|1319.8|1320.6|1320.1|1319.9|1319.4|348
1617125400000|2021-03-30 17:30:00|1320.2|1319.7|1320.1|1319.6|1320.4|1319.9|1319.6|1319.1|433
1617125700000|2021-03-30 17:35:00|1320.2|1319.7|1320.4|1319.9|1320.6|1320.1|1319.6|1319.1|406
1617126000000|2021-03-30 17:40:00|1320.5|1320|1320.6|1320.1|1320.7|1320.2|1320|1319.5|431
1617126300000|2021-03-30 17:45:00|1320.7|1320.2|1320.3|1319.8|1320.9|1320.4|1320.2|1319.7|621
1617126600000|2021-03-30 17:50:00|1320.4|1319.9|1320.6|1320.1|1321|1320.5|1320.4|1319.9|398
1617126900000|2021-03-30 17:55:00|1320.7|1320.2|1319.8|1319.3|1320.7|1320.2|1319.8|1319.3|479
1617127200000|2021-03-30 18:00:00|1319.9|1319.4|1319.9|1319.4|1320.2|1319.7|1319.2|1318.7|418
1617127500000|2021-03-30 18:05:00|1319.8|1319.3|1320.4|1319.9|1320.8|1320.3|1319.7|1319.2|504
1617127800000|2021-03-30 18:10:00|1320.3|1319.8|1320.3|1319.8|1320.4|1319.9|1319.5|1319|521
1617128100000|2021-03-30 18:15:00|1320.2|1319.7|1319.7|1319.2|1320.5|1320|1319.6|1319.1|581
1617128400000|2021-03-30 18:20:00|1319.8|1319.3|1319.4|1318.9|1320.2|1319.7|1318.9|1318.4|487
1617128700000|2021-03-30 18:25:00|1319.6|1319.1|1320.1|1319.6|1320.1|1319.6|1319.6|1319.1|513
1617129000000|2021-03-30 18:30:00|1320|1319.5|1320.7|1320.2|1320.8|1320.3|1319.8|1319.3|669
1617129300000|2021-03-30 18:35:00|1320.4|1319.9|1320.6|1320.1|1320.8|1320.3|1320.3|1319.8|581
1617129600000|2021-03-30 18:40:00|1320.7|1320.2|1320.2|1319.7|1321.1|1320.6|1320.2|1319.7|321
1617129900000|2021-03-30 18:45:00|1320.3|1319.8|1320.6|1320.1|1320.9|1320.4|1320.2|1319.7|241
1617130200000|2021-03-30 18:50:00|1320.7|1320.2|1320.6|1320.1|1320.9|1320.4|1320.1|1319.6|428
1617130500000|2021-03-30 18:55:00|1320.5|1320|1320.9|1320.4|1321.3|1320.8|1320.5|1320|1024
1617130800000|2021-03-30 19:00:00|1320.8|1320.3|1321.3|1320.8|1321.4|1320.9|1320.3|1319.8|719
1617131100000|2021-03-30 19:05:00|1321.2|1320.7|1321.9|1321.4|1322|1321.5|1321.1|1320.6|512
1617131400000|2021-03-30 19:10:00|1322|1321.5|1322.2|1321.7|1322.2|1321.7|1321.7|1321.2|548
1617131700000|2021-03-30 19:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1322.1|1321.6|532
1617132000000|2021-03-30 19:20:00|1322.6|1322.1|1322.9|1322.4|1322.9|1322.4|1322.4|1321.9|550
1617132300000|2021-03-30 19:25:00|1322.8|1322.3|1321.6|1321.1|1322.8|1322.3|1321.6|1321.1|1172
1617132600000|2021-03-30 19:30:00|1321.8|1321.3|1321.8|1321.3|1322.4|1321.9|1321.7|1321.2|662
1617132900000|2021-03-30 19:35:00|1321.9|1321.4|1321.7|1321.2|1322.1|1321.6|1321.4|1320.9|627
1617133200000|2021-03-30 19:40:00|1321.6|1321.1|1321.5|1321|1322.3|1321.8|1321.5|1321|733
1617133500000|2021-03-30 19:45:00|1321.6|1321.1|1321.4|1320.9|1322.3|1321.8|1321.3|1320.8|1175
1617133800000|2021-03-30 19:50:00|1321.3|1320.8|1320.4|1319.9|1321.5|1321|1320.4|1319.9|1935
1617134100000|2021-03-30 19:55:00|1320.3|1319.8|1321.1|1320.6|1321.1|1320.6|1319|1318.5|7193
1617134400000|2021-03-30 20:00:00|1321|1320.5|1320.8|1319.8|1321.5|1320.5|1320.5|1319.5|1267
1617134700000|2021-03-30 20:05:00|1320.9|1319.9|1320.5|1319.5|1321.1|1320.1|1320.4|1319.4|87
1617135000000|2021-03-30 20:10:00|1320.3|1319.3|1320.4|1319.4|1320.6|1319.6|1320.2|1319.2|29
1617135300000|2021-03-30 20:15:00|1320.2|1319.2|1319.8|1318.8|1320.2|1319.2|1318.9|1317.9|45
1617135600000|2021-03-30 20:20:00|1319.9|1318.9|1320.3|1319.3|1320.3|1319.3|1319.9|1318.9|7
1617135900000|2021-03-30 20:25:00|1320.2|1319.2|1319.4|1318.4|1320.2|1319.2|1319|1318|83
1617136200000|2021-03-30 20:30:00|1319.3|1318.3|1319.3|1318.3|1319.3|1318.3|1318.9|1317.9|63
1617136800000|2021-03-30 20:40:00|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|3
1617137700000|2021-03-30 20:55:00|1319.6|1318.6|1318.8|1317.8|1319.6|1318.6|1318.8|1317.8|45
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1318.6|1316.6|1319.5|1317.5|1318.6|1316.6|0
1617141900000|2021-03-30 22:05:00|1318.5|1316.5|1317.8|1315.8|1318.5|1316.5|1317.8|1315.8|0
1617142200000|2021-03-30 22:10:00|1318|1316|1318.4|1316.4|1318.4|1316.4|1317.9|1315.9|0
1617142500000|2021-03-30 22:15:00|1318.5|1316.5|1317.7|1315.7|1318.5|1316.5|1317.4|1315.4|0
1617142800000|2021-03-30 22:20:00|1317.8|1315.8|1318.3|1316.3|1318.3|1316.3|1317.8|1315.8|0
1617143100000|2021-03-30 22:25:00|1318.2|1316.2|1318.5|1316.5|1318.5|1316.5|1318.2|1316.2|0
1617143400000|2021-03-30 22:30:00|1318.6|1316.6|1318.3|1316.3|1318.7|1316.7|1318.3|1316.3|0
1617143700000|2021-03-30 22:35:00|1318.2|1316.2|1318.5|1316.5|1318.5|1316.5|1318|1316|0
1617144000000|2021-03-30 22:40:00|1318.6|1316.6|1318.1|1316.1|1318.6|1316.6|1318|1316|0
1617144300000|2021-03-30 22:45:00|1318|1316|1318|1316|1318.2|1316.2|1318|1316|0
1617144600000|2021-03-30 22:50:00|1318.1|1316.1|1318|1316|1318.2|1316.2|1317.8|1315.8|0
1617144900000|2021-03-30 22:55:00|1317.9|1315.9|1318.2|1316.2|1318.2|1316.2|1317.9|1315.9|0
1617145200000|2021-03-30 23:00:00|1318.1|1316.1|1317.8|1315.8|1318.1|1316.1|1317.5|1315.5|0
1617145500000|2021-03-30 23:05:00|1317.9|1315.9|1318.2|1316.2|1318.5|1316.5|1317.9|1315.9|0
1617145800000|2021-03-30 23:10:00|1318.3|1316.3|1318.6|1316.6|1318.7|1316.7|1318.3|1316.3|0
1617146100000|2021-03-30 23:15:00|1318.7|1316.7|1319.1|1317.1|1319.1|1317.1|1318.6|1316.6|0
1617146400000|2021-03-30 23:20:00|1319.2|1317.2|1319.4|1317.4|1319.5|1317.5|1318.9|1316.9|0
1617146700000|2021-03-30 23:25:00|1319.3|1317.3|1319.8|1317.8|1319.9|1317.9|1319.3|1317.3|0
1617147000000|2021-03-30 23:30:00|1319.9|1317.9|1320|1318|1320.7|1318.7|1319.9|1317.9|0
1617147300000|2021-03-30 23:35:00|1320.1|1318.1|1320.1|1318.1|1320.1|1318.1|1319.9|1317.9|0
1617147600000|2021-03-30 23:40:00|1320|1318|1319.9|1317.9|1320|1318|1319.9|1317.9|0
1617147900000|2021-03-30 23:45:00|1320.1|1318.1|1319.9|1317.9|1320.1|1318.1|1319.9|1317.9|0
1617148200000|2021-03-30 23:50:00|1320|1318|1319.9|1317.9|1320|1318|1319.6|1317.6|0
1617148500000|2021-03-30 23:55:00|1319.8|1317.8|1321.1|1319.1|1321.2|1319.2|1319.7|1317.7|0
1617148800000|2021-03-31 00:00:00|1321.2|1319.2|1321|1320|1322.5|1321.5|1320.7|1318.8|37
1617149100000|2021-03-31 00:05:00|1321.4|1320.4|1322|1321|1322|1321|1321.1|1320.1|5
1617149400000|2021-03-31 00:10:00|1321.9|1320.9|1321.9|1320.9|1322|1321|1321.8|1320.8|8
1617149700000|2021-03-31 00:15:00|1322|1321|1321.2|1320.2|1322|1321|1321.1|1320.1|7
1617150000000|2021-03-31 00:20:00|1321.4|1320.4|1322.3|1321.3|1322.3|1321.3|1321.4|1320.4|11
1617150300000|2021-03-31 00:25:00|1322.1|1321.1|1323.4|1322.4|1323.4|1322.4|1322|1321|35
1617150600000|2021-03-31 00:30:00|1324.1|1323.1|1325.1|1324.1|1325.6|1324.6|1324.1|1323.1|110
1617150900000|2021-03-31 00:35:00|1325|1324|1325.2|1324.2|1325.2|1324.2|1324.9|1323.9|7
1617151200000|2021-03-31 00:40:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|2
1617151500000|2021-03-31 00:45:00|1324.4|1323.4|1324.9|1323.9|1324.9|1323.9|1324.4|1323.4|5
1617151800000|2021-03-31 00:50:00|1324.1|1323.1|1324|1323|1324.1|1323.1|1324|1323|4
1617152100000|2021-03-31 00:55:00|1324.1|1323.1|1323.9|1322.9|1324.2|1323.2|1323.9|1322.9|24
1617152400000|2021-03-31 01:00:00|1324.2|1323.2|1323.5|1322.5|1324.2|1323.2|1323.5|1322.5|82
1617152700000|2021-03-31 01:05:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|6
1617153300000|2021-03-31 01:15:00|1324.9|1323.9|1327.3|1326.3|1327.7|1326.7|1324.9|1323.9|61
1617153600000|2021-03-31 01:20:00|1327|1326|1325.9|1324.9|1327.1|1326.1|1325.9|1324.9|4
1617154200000|2021-03-31 01:30:00|1324.6|1323.6|1324.3|1323.3|1325.8|1324.8|1323.9|1322.9|32
1617154500000|2021-03-31 01:35:00|1324.6|1323.6|1324.9|1323.9|1324.9|1323.9|1324.6|1323.6|3
1617154800000|2021-03-31 01:40:00|1323.3|1322.3|1321.5|1320.5|1323.3|1322.3|1320.8|1319.8|16
1617155100000|2021-03-31 01:45:00|1321|1320|1321.1|1320.1|1321.4|1320.4|1320.9|1319.9|5
1617155400000|2021-03-31 01:50:00|1321.6|1320.6|1321.5|1320.5|1322|1321|1321.3|1320.3|21
1617155700000|2021-03-31 01:55:00|1321.6|1320.6|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|3
1617156000000|2021-03-31 02:00:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1319.6|1318.6|17
1617156300000|2021-03-31 02:05:00|1319.5|1318.5|1320|1319|1320|1319|1319.2|1318.2|6
1617156600000|2021-03-31 02:10:00|1319.5|1318.5|1318.5|1317.5|1319.5|1318.5|1318.5|1317.5|38
1617156900000|2021-03-31 02:15:00|1318.7|1317.7|1317.9|1316.9|1318.7|1317.7|1317.9|1316.9|100
1617157200000|2021-03-31 02:20:00|1318.2|1317.2|1317|1316|1318.4|1317.4|1317|1316|6
1617157500000|2021-03-31 02:25:00|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1
1617157800000|2021-03-31 02:30:00|||||||||1
1617158100000|2021-03-31 02:35:00|1315|1314|1315|1314|1315|1314|1315|1314|2
1617158400000|2021-03-31 02:40:00|1314.4|1313.4|1315|1314|1315|1314|1314.4|1313.4|27
1617159300000|2021-03-31 02:55:00|1313.9|1312.9|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|12
1617159600000|2021-03-31 03:00:00|1313.1|1312.1|1313.9|1312.9|1314.1|1313.1|1313|1312|17
1617159900000|2021-03-31 03:05:00|1313.6|1312.6|1314.4|1313.4|1314.4|1313.4|1313.3|1312.3|5
1617160200000|2021-03-31 03:10:00|1314.6|1313.6|1314.9|1313.9|1315.1|1314.1|1314.6|1313.6|5
1617161400000|2021-03-31 03:30:00|1316.9|1315.9|1316.7|1315.7|1316.9|1315.9|1316.7|1315.7|5
1617161700000|2021-03-31 03:35:00|1316.5|1315.5|1316.4|1315.4|1316.5|1315.5|1316.4|1315.4|2
1617162000000|2021-03-31 03:40:00|1316|1315|1316|1315|1316|1315|1316|1315|3
1617163500000|2021-03-31 04:05:00|1314.7|1313.7|1314.7|1313.7|1314.7|1313.7|1314.7|1313.7|1
1617164400000|2021-03-31 04:20:00|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|2
1617165000000|2021-03-31 04:30:00|1314.8|1313.8|1314.8|1313.8|1314.8|1313.8|1314.8|1313.8|1
1617165600000|2021-03-31 04:40:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|3
1617166800000|2021-03-31 05:00:00|1313.4|1312.4|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|3
1617167100000|2021-03-31 05:05:00|1311.8|1310.8|1311.9|1310.9|1311.9|1310.9|1311.3|1310.3|6
1617167400000|2021-03-31 05:10:00|1312.6|1311.6|1312.5|1311.5|1313|1312|1312.5|1311.5|4
1617167700000|2021-03-31 05:15:00|1312.3|1311.3|1312.1|1311.1|1312.6|1311.6|1312.1|1311.1|3
1617168000000|2021-03-31 05:20:00|1313|1312|1313.6|1312.6|1313.6|1312.6|1313|1312|4
1617168300000|2021-03-31 05:25:00|1312.8|1311.8|1313.1|1312.1|1313.1|1312.1|1312.6|1311.6|6
1617168900000|2021-03-31 05:35:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|2
1617170400000|2021-03-31 06:00:00|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|3
1617170700000|2021-03-31 06:05:00|1312.4|1311.4|1311.8|1310.8|1312.8|1311.8|1311.5|1310.5|11
1617171000000|2021-03-31 06:10:00|1312.4|1311.4|1313|1312|1313|1312|1312.4|1311.4|2
1617171300000|2021-03-31 06:15:00|1312.6|1311.6|1313.4|1312.4|1313.7|1312.7|1312.6|1311.6|8
1617171600000|2021-03-31 06:20:00|1313.3|1312.3|1313.8|1312.8|1313.8|1312.8|1313.3|1312.3|24
1617171900000|2021-03-31 06:25:00|1313.7|1312.7|1314.1|1313.1|1314.1|1313.1|1313.4|1312.4|67
1617172200000|2021-03-31 06:30:00|1314.2|1313.2|1314.8|1313.8|1314.8|1313.8|1314.2|1313.2|10
1617172500000|2021-03-31 06:35:00|1315|1314|1314.5|1313.5|1315|1314|1314.4|1313.4|35
1617172800000|2021-03-31 06:40:00|1314.2|1313.2|1313.9|1312.9|1314.2|1313.2|1313.3|1312.3|34
1617173100000|2021-03-31 06:45:00|1313.7|1312.7|1313.9|1312.9|1314.3|1313.3|1313.2|1312.2|71
1617173400000|2021-03-31 06:50:00|1313.8|1312.8|1313|1312|1313.9|1312.9|1312.9|1311.9|159
1617173700000|2021-03-31 06:55:00|1312.9|1311.9|1313.8|1312.8|1314.2|1313.2|1312.8|1311.8|256
1617174000000|2021-03-31 07:00:00|1314|1313|1314.4|1313.4|1314.5|1313.5|1313.4|1312.4|207
1617174300000|2021-03-31 07:05:00|1314.3|1313.3|1315.2|1314.2|1315.3|1314.3|1313.9|1312.9|267
1617174600000|2021-03-31 07:10:00|1315.3|1314.3|1316.5|1315.5|1316.8|1315.8|1315|1314|254
1617174900000|2021-03-31 07:15:00|1316.6|1315.6|1316.4|1315.4|1316.8|1315.8|1316|1315|218
1617175200000|2021-03-31 07:20:00|1316.5|1315.5|1316.4|1315.4|1316.7|1315.7|1316.1|1315.1|206
1617175500000|2021-03-31 07:25:00|1316.5|1315.5|1315.8|1314.8|1316.5|1315.5|1315.7|1314.7|110
1617175800000|2021-03-31 07:30:00|1315.7|1314.7|1315.2|1314.2|1315.8|1314.8|1314.7|1313.7|107
1617176100000|2021-03-31 07:35:00|1315|1314|1315.1|1314.1|1315.4|1314.4|1314.9|1313.9|115
1617176400000|2021-03-31 07:40:00|1315|1314|1314.4|1313.4|1315|1314|1314.3|1313.3|100
1617176700000|2021-03-31 07:45:00|1314.5|1313.5|1313.4|1312.4|1314.6|1313.6|1313.4|1312.4|103
1617177000000|2021-03-31 07:50:00|1313.5|1312.5|1314.2|1313.2|1314.2|1313.2|1313.2|1312.2|166
1617177300000|2021-03-31 07:55:00|1314.3|1313.3|1314.4|1313.4|1315.1|1314.1|1314|1313|171
1617177600000|2021-03-31 08:00:00|1314.6|1313.6|1315.5|1314.5|1315.5|1314.5|1314.4|1313.4|219
1617177900000|2021-03-31 08:05:00|1315.7|1314.7|1313.7|1312.7|1315.8|1314.8|1313.5|1312.5|534
1617178200000|2021-03-31 08:10:00|1313.6|1312.6|1313.3|1312.3|1313.8|1312.8|1312.9|1311.9|572
1617178500000|2021-03-31 08:15:00|1313.2|1312.2|1313.7|1312.7|1313.9|1312.9|1312.9|1311.9|270
1617178800000|2021-03-31 08:20:00|1313.8|1312.8|1314.4|1313.4|1314.8|1313.8|1313.6|1312.6|147
1617179100000|2021-03-31 08:25:00|1314.5|1313.5|1313.8|1312.8|1315.2|1314.2|1313.6|1312.6|199
1617179400000|2021-03-31 08:30:00|1313.7|1312.7|1314.1|1313.1|1314.2|1313.2|1313.7|1312.7|207
1617179700000|2021-03-31 08:35:00|1314|1313|1314.8|1313.8|1314.8|1313.8|1313.6|1312.6|122
1617180000000|2021-03-31 08:40:00|1314.9|1313.9|1314.7|1313.7|1315.2|1314.2|1314.5|1313.5|140
1617180300000|2021-03-31 08:45:00|1314.5|1313.5|1315.1|1314.1|1315.4|1314.4|1314.5|1313.5|145
1617180600000|2021-03-31 08:50:00|1315.2|1314.2|1315.6|1314.6|1315.7|1314.7|1314.9|1313.9|159
1617180900000|2021-03-31 08:55:00|1315.7|1314.7|1315.5|1314.5|1316|1315|1315.4|1314.4|113
1617181200000|2021-03-31 09:00:00|1315.6|1314.6|1315.4|1314.4|1315.7|1314.7|1315.1|1314.1|107
1617181500000|2021-03-31 09:05:00|1315.6|1314.6|1315.6|1314.6|1316.5|1315.5|1315.6|1314.6|96
1617181800000|2021-03-31 09:10:00|1315.4|1314.4|1316.1|1315.1|1316.4|1315.4|1315.4|1314.4|80
1617182100000|2021-03-31 09:15:00|1316|1315|1316.4|1315.4|1316.7|1315.7|1315.9|1314.9|100
1617182400000|2021-03-31 09:20:00|1316.5|1315.5|1316.8|1315.8|1317.2|1316.2|1316.5|1315.5|104
1617182700000|2021-03-31 09:25:00|1316.7|1315.7|1317|1316|1317.3|1316.3|1316.5|1315.5|134
1617183000000|2021-03-31 09:30:00|1317.1|1316.1|1316.1|1315.1|1317.1|1316.1|1315.8|1314.8|72
1617183300000|2021-03-31 09:35:00|1316.2|1315.2|1316.7|1315.7|1317|1316|1316.2|1315.2|315
1617183600000|2021-03-31 09:40:00|1316.6|1315.6|1316.3|1315.3|1316.7|1315.7|1315.7|1314.7|96
1617183900000|2021-03-31 09:45:00|1316.1|1315.1|1316.7|1315.7|1317|1316|1316|1315|161
1617184200000|2021-03-31 09:50:00|1316.8|1315.8|1316.5|1315.5|1317.1|1316.1|1316.4|1315.4|83
1617184500000|2021-03-31 09:55:00|1316.4|1315.4|1316.9|1315.9|1317|1316|1316.1|1315.1|160
1617184800000|2021-03-31 10:00:00|1317|1316|1317.1|1316.1|1317.5|1316.5|1316.9|1315.9|118
1617185100000|2021-03-31 10:05:00|1317|1316|1316.5|1315.5|1317.3|1316.3|1316.5|1315.5|153
1617185400000|2021-03-31 10:10:00|1316.6|1315.6|1316.6|1315.6|1316.9|1315.9|1316.5|1315.5|88
1617185700000|2021-03-31 10:15:00|1316.7|1315.7|1316|1315|1316.8|1315.8|1316|1315|260
1617186000000|2021-03-31 10:20:00|1316.2|1315.2|1316.5|1315.5|1316.6|1315.6|1316.1|1315.1|66
1617186300000|2021-03-31 10:25:00|1316.6|1315.6|1316.5|1315.5|1316.8|1315.8|1316.2|1315.2|103
1617186600000|2021-03-31 10:30:00|1316.4|1315.4|1316.8|1315.8|1316.8|1315.8|1316.2|1315.2|76
1617186900000|2021-03-31 10:35:00|1316.9|1315.9|1316.7|1315.7|1317.1|1316.1|1316.7|1315.7|39
1617187200000|2021-03-31 10:40:00|1316.8|1315.8|1317.5|1316.5|1318|1317|1316.7|1315.7|175
1617187500000|2021-03-31 10:45:00|1317.6|1316.6|1317.2|1316.2|1317.6|1316.6|1317|1316|142
1617187800000|2021-03-31 10:50:00|1317.1|1316.1|1317|1316|1317.2|1316.2|1316.9|1315.9|165
1617188100000|2021-03-31 10:55:00|1317.1|1316.1|1318.1|1317.1|1318.1|1317.1|1317.1|1316.1|315
1617188400000|2021-03-31 11:00:00|1318|1317|1318.3|1317.3|1318.7|1317.7|1317.6|1316.6|417
1617188700000|2021-03-31 11:05:00|1318.2|1317.2|1318.7|1317.7|1319.1|1318.1|1318.1|1317.1|89
1617189000000|2021-03-31 11:10:00|1318.8|1317.8|1318.5|1317.5|1318.8|1317.8|1318.4|1317.4|86
1617189300000|2021-03-31 11:15:00|1318.6|1317.6|1318.9|1317.9|1319.2|1318.2|1318.5|1317.5|164
1617189600000|2021-03-31 11:20:00|1319|1318|1318.9|1317.9|1319.4|1318.4|1318.8|1317.8|152
1617189900000|2021-03-31 11:25:00|1318.8|1317.8|1319|1318|1319.2|1318.2|1318.7|1317.7|129
1617190200000|2021-03-31 11:30:00|1319.1|1318.1|1319.1|1318.1|1319.6|1318.6|1319.1|1318.1|101
1617190500000|2021-03-31 11:35:00|1319.3|1318.3|1319.3|1318.3|1319.5|1318.5|1319.2|1318.2|44
1617190800000|2021-03-31 11:40:00|1319.4|1318.4|1319.1|1318.1|1319.4|1318.4|1318.8|1317.8|145
1617191100000|2021-03-31 11:45:00|1319.2|1318.2|1319.7|1318.7|1319.8|1318.8|1319|1318|110
1617191400000|2021-03-31 11:50:00|1319.8|1318.8|1319.4|1318.4|1319.9|1318.9|1319.4|1318.4|159
1617191700000|2021-03-31 11:55:00|1319.5|1318.5|1319.3|1318.3|1319.7|1318.7|1319.3|1318.3|125
1617192000000|2021-03-31 12:00:00|1319.2|1318.2|1319.5|1318.5|1319.7|1318.7|1319.2|1318.2|243
1617192300000|2021-03-31 12:05:00|1319.6|1318.6|1319.6|1318.6|1319.9|1318.9|1319.5|1318.5|184
1617192600000|2021-03-31 12:10:00|1319.7|1318.7|1319.5|1318.5|1320.1|1319.1|1319.4|1318.4|292
1617192900000|2021-03-31 12:15:00|1319.6|1318.6|1320.4|1319.4|1320.6|1319.6|1319.3|1318.3|270
1617193200000|2021-03-31 12:20:00|1320.5|1319.5|1319.6|1318.6|1320.6|1319.6|1319.4|1318.4|187
1617193500000|2021-03-31 12:25:00|1319.5|1318.5|1319.6|1318.6|1319.7|1318.7|1319.1|1318.1|391
1617193800000|2021-03-31 12:30:00|1319.7|1318.7|1319.7|1318.7|1319.8|1318.8|1319.3|1318.3|168
1617194100000|2021-03-31 12:35:00|1319.6|1318.6|1319.5|1318.5|1319.7|1318.7|1319.2|1318.2|253
1617194400000|2021-03-31 12:40:00|1319.6|1318.6|1319.5|1318.5|1319.8|1318.8|1319.4|1318.4|475
1617194700000|2021-03-31 12:45:00|1319.6|1318.6|1318.1|1317.1|1319.8|1318.8|1318.1|1317.1|1385
1617195000000|2021-03-31 12:50:00|1318|1317|1318.4|1317.4|1318.4|1317.4|1317.3|1316.3|820
1617195300000|2021-03-31 12:55:00|1318.3|1317.3|1318|1317|1318.5|1317.5|1318|1317|223
1617195600000|2021-03-31 13:00:00|1318.2|1317.2|1317.9|1316.9|1318.2|1317.2|1317.7|1316.7|422
1617195900000|2021-03-31 13:05:00|1318|1317|1317.7|1316.7|1318.1|1317.1|1317.5|1316.5|388
1617196200000|2021-03-31 13:10:00|1317.6|1316.6|1317.8|1316.8|1318|1317|1317.5|1316.5|431
1617196500000|2021-03-31 13:15:00|1317.9|1316.9|1318.1|1317.1|1318.2|1317.2|1317.6|1316.6|390
1617196800000|2021-03-31 13:20:00|1318.2|1317.2|1318.6|1317.6|1318.7|1317.7|1317.8|1316.8|283
1617197100000|2021-03-31 13:25:00|1318.5|1317.5|1319.1|1318.1|1319.4|1318.4|1318.4|1317.4|495
1617197400000|2021-03-31 13:30:00|1318.9|1318.4|1320.2|1319.7|1320.9|1320.4|1318.8|1318.3|5353
1617197700000|2021-03-31 13:35:00|1320.3|1319.8|1321|1320.5|1321.1|1320.6|1320.1|1319.6|3206
1617198000000|2021-03-31 13:40:00|1321.1|1320.6|1319.8|1319.3|1321.4|1320.9|1319.8|1319.3|2044
1617198300000|2021-03-31 13:45:00|1319.9|1319.4|1320.3|1319.8|1320.7|1320.2|1319.2|1318.7|2066
1617198600000|2021-03-31 13:50:00|1320.4|1319.9|1320.6|1320.1|1321.3|1320.8|1319.8|1319.3|1781
1617198900000|2021-03-31 13:55:00|1320.7|1320.2|1320.8|1320.3|1321.2|1320.7|1320.3|1319.8|1199
1617199200000|2021-03-31 14:00:00|1320.9|1320.4|1321.8|1321.3|1322.6|1322.1|1320.4|1319.9|2437
1617199500000|2021-03-31 14:05:00|1321.7|1321.2|1323.2|1322.7|1323.3|1322.8|1321.7|1321.2|1809
1617199800000|2021-03-31 14:10:00|1323.4|1322.9|1323.3|1322.8|1323.5|1323|1322.6|1322.1|1255
1617200100000|2021-03-31 14:15:00|1323.4|1322.9|1324.9|1324.4|1325|1324.5|1323.2|1322.7|1185
1617200400000|2021-03-31 14:20:00|1324.8|1324.3|1324.5|1324|1325.6|1325.1|1324.4|1323.9|1058
1617200700000|2021-03-31 14:25:00|1324.6|1324.1|1325.5|1325|1326|1325.5|1324.6|1324.1|1571
1617201000000|2021-03-31 14:30:00|1325.6|1325.1|1325.5|1325|1326|1325.5|1325.1|1324.6|1486
1617201300000|2021-03-31 14:35:00|1325.6|1325.1|1326|1325.5|1326.4|1325.9|1325.5|1325|947
1617201600000|2021-03-31 14:40:00|1326.1|1325.6|1326.8|1326.3|1326.9|1326.4|1326.1|1325.6|1142
1617201900000|2021-03-31 14:45:00|1326.9|1326.4|1327.1|1326.6|1327.4|1326.9|1326.6|1326.1|1054
1617202200000|2021-03-31 14:50:00|1327|1326.5|1327|1326.5|1327.8|1327.3|1326.8|1326.3|1062
1617202500000|2021-03-31 14:55:00|1327.1|1326.6|1326.9|1326.4|1327.8|1327.3|1326.9|1326.4|1535
1617202800000|2021-03-31 15:00:00|1327|1326.5|1326.7|1326.2|1327.5|1327|1326.4|1325.9|1310
1617203100000|2021-03-31 15:05:00|1326.8|1326.3|1326.4|1325.9|1327.3|1326.8|1326.3|1325.8|991
1617203400000|2021-03-31 15:10:00|1326.5|1326|1327.1|1326.6|1327.3|1326.8|1326.5|1326|1393
1617203700000|2021-03-31 15:15:00|1327.2|1326.7|1326.4|1325.9|1327.5|1327|1326.4|1325.9|1481
1617204000000|2021-03-31 15:20:00|1326.5|1326|1326.1|1325.6|1326.6|1326.1|1325.8|1325.3|1492
1617204300000|2021-03-31 15:25:00|1326|1325.5|1325.1|1324.6|1326.3|1325.8|1325|1324.5|2401
1617204600000|2021-03-31 15:30:00|1325|1324.5|1324.3|1323.8|1325.6|1325.1|1323.8|1323.3|1146
1617204900000|2021-03-31 15:35:00|1324.2|1323.7|1324.9|1324.4|1325.1|1324.6|1324.1|1323.6|617
1617205200000|2021-03-31 15:40:00|1324.8|1324.3|1324.7|1324.2|1325.2|1324.7|1324.3|1323.8|522
1617205500000|2021-03-31 15:45:00|1324.8|1324.3|1324.6|1324.1|1325.3|1324.8|1324.3|1323.8|1203
1617205800000|2021-03-31 15:50:00|1324.7|1324.2|1324.6|1324.1|1324.8|1324.3|1324.3|1323.8|1056
1617206100000|2021-03-31 15:55:00|1324.5|1324|1324|1323.5|1324.7|1324.2|1323.7|1323.2|1065
1617206400000|2021-03-31 16:00:00|1324.1|1323.6|1325.7|1325.2|1325.7|1325.2|1324.1|1323.6|566
1617206700000|2021-03-31 16:05:00|1325.8|1325.3|1327.1|1326.6|1327.3|1326.8|1325.8|1325.3|822
1617207000000|2021-03-31 16:10:00|1327.2|1326.7|1327.7|1327.2|1328|1327.5|1326.8|1326.3|951
1617207300000|2021-03-31 16:15:00|1327.8|1327.3|1328.6|1328.1|1328.6|1328.1|1327.8|1327.3|1816
1617207600000|2021-03-31 16:20:00|1328.5|1328|1329.2|1328.7|1329.3|1328.8|1328.1|1327.6|1441
1617207900000|2021-03-31 16:25:00|1329.1|1328.6|1329.4|1328.9|1329.6|1329.1|1329.1|1328.6|1379
1617208200000|2021-03-31 16:30:00|1329.3|1328.8|1328.4|1327.9|1329.5|1329|1328.3|1327.8|804
1617208500000|2021-03-31 16:35:00|1328.5|1328|1328.4|1327.9|1328.7|1328.2|1328.2|1327.7|858
1617208800000|2021-03-31 16:40:00|1328.5|1328|1328.3|1327.8|1328.7|1328.2|1328.1|1327.6|487
1617209100000|2021-03-31 16:45:00|1328.2|1327.7|1327.8|1327.3|1328.3|1327.8|1327.7|1327.2|530
1617209400000|2021-03-31 16:50:00|1327.9|1327.4|1327.6|1327.1|1327.9|1327.4|1327.4|1326.9|502
1617209700000|2021-03-31 16:55:00|1327.7|1327.2|1328.2|1327.7|1328.2|1327.7|1327.3|1326.8|977
1617210000000|2021-03-31 17:00:00|1328.4|1327.9|1327.7|1327.2|1328.4|1327.9|1327.7|1327.2|864
1617210300000|2021-03-31 17:05:00|1327.8|1327.3|1328|1327.5|1328.4|1327.9|1327.8|1327.3|538
1617210600000|2021-03-31 17:10:00|1328.1|1327.6|1329|1328.5|1329.4|1328.9|1328|1327.5|1082
1617210900000|2021-03-31 17:15:00|1328.9|1328.4|1329.5|1329|1329.6|1329.1|1328.9|1328.4|1081
1617211200000|2021-03-31 17:20:00|1329.4|1328.9|1329.7|1329.2|1329.9|1329.4|1329.3|1328.8|1605
1617211500000|2021-03-31 17:25:00|1329.6|1329.1|1329.6|1329.1|1330.1|1329.6|1329.5|1329|806
1617211800000|2021-03-31 17:30:00|1329.5|1329|1329.7|1329.2|1329.7|1329.2|1329.4|1328.9|558
1617212100000|2021-03-31 17:35:00|1329.6|1329.1|1329.5|1329|1329.9|1329.4|1329.4|1328.9|564
1617212400000|2021-03-31 17:40:00|1329.6|1329.1|1328.7|1328.2|1329.7|1329.2|1328.6|1328.1|739
1617212700000|2021-03-31 17:45:00|1328.8|1328.3|1328.4|1327.9|1328.9|1328.4|1328.3|1327.8|535
1617213000000|2021-03-31 17:50:00|1328.5|1328|1328.4|1327.9|1328.7|1328.2|1328.4|1327.9|508
1617213300000|2021-03-31 17:55:00|1328.3|1327.8|1328.1|1327.6|1328.7|1328.2|1327.9|1327.4|703
1617213600000|2021-03-31 18:00:00|1328.2|1327.7|1328.5|1328|1328.5|1328|1327.8|1327.3|778
1617213900000|2021-03-31 18:05:00|1328.4|1327.9|1328.2|1327.7|1328.5|1328|1327.9|1327.4|755
1617214200000|2021-03-31 18:10:00|1328.3|1327.8|1328|1327.5|1328.3|1327.8|1327.5|1327|751
1617214500000|2021-03-31 18:15:00|1328.1|1327.6|1328.5|1328|1328.6|1328.1|1327.8|1327.3|890
1617214800000|2021-03-31 18:20:00|1328.6|1328.1|1328.7|1328.2|1328.9|1328.4|1328.2|1327.7|821
1617215100000|2021-03-31 18:25:00|1328.5|1328|1329.4|1328.9|1329.4|1328.9|1328.5|1328|1077
1617215400000|2021-03-31 18:30:00|1329.5|1329|1329.9|1329.4|1330.1|1329.6|1329.5|1329|738
1617215700000|2021-03-31 18:35:00|1329.8|1329.3|1330.3|1329.8|1330.6|1330.1|1329.8|1329.3|998
1617216000000|2021-03-31 18:40:00|1330.2|1329.7|1330.4|1329.9|1330.7|1330.2|1329.4|1328.9|1509
1617216300000|2021-03-31 18:45:00|1330.5|1330|1330.5|1330|1330.8|1330.3|1330.1|1329.6|1138
1617216600000|2021-03-31 18:50:00|1330.4|1329.9|1330.7|1330.2|1331|1330.5|1330.2|1329.7|1090
1617216900000|2021-03-31 18:55:00|1330.6|1330.1|1329.3|1328.8|1331.2|1330.7|1329|1328.5|1907
1617217200000|2021-03-31 19:00:00|1329.1|1328.6|1329.3|1328.8|1329.7|1329.2|1328.6|1328.1|1499
1617217500000|2021-03-31 19:05:00|1329.2|1328.7|1329.7|1329.2|1329.7|1329.2|1328.6|1328.1|1074
1617217800000|2021-03-31 19:10:00|1329.8|1329.3|1329.8|1329.3|1329.9|1329.4|1329.2|1328.7|1274
1617218100000|2021-03-31 19:15:00|1329.7|1329.2|1330.3|1329.8|1330.6|1330.1|1329.6|1329.1|1528
1617218400000|2021-03-31 19:20:00|1330.2|1329.7|1330.8|1330.3|1331|1330.5|1330.1|1329.6|1491
1617218700000|2021-03-31 19:25:00|1330.7|1330.2|1330.2|1329.7|1331.2|1330.7|1329.4|1328.9|3280
1617219000000|2021-03-31 19:30:00|1330.3|1329.8|1331.8|1331.3|1331.9|1331.4|1330.2|1329.7|3598
1617219300000|2021-03-31 19:35:00|1331.9|1331.4|1331.2|1330.7|1332.1|1331.6|1331|1330.5|2966
1617219600000|2021-03-31 19:40:00|1331.1|1330.6|1330.6|1330.1|1331.5|1331|1330.6|1330.1|3485
1617219900000|2021-03-31 19:45:00|1330.5|1330|1331.1|1330.6|1331.1|1330.6|1329.9|1329.4|4245
1617220200000|2021-03-31 19:50:00|1331|1330.5|1330.5|1330|1332|1331.5|1330.3|1329.8|7029
1617220500000|2021-03-31 19:55:00|1330.4|1329.9|1326.8|1326.3|1330.4|1329.9|1326.6|1326.1|32975
1617220800000|2021-03-31 20:00:00|1326.1|1325.1|1326.2|1325.2|1329.9|1328.9|1326.1|1325.1|3560
1617221100000|2021-03-31 20:05:00|1326.1|1325.1|1326.3|1325.3|1326.8|1325.8|1325.4|1324.4|711
1617221400000|2021-03-31 20:10:00|1326.4|1325.4|1325.6|1324.6|1326.4|1325.4|1325.3|1324.3|260
1617221700000|2021-03-31 20:15:00|1325.5|1324.5|1325.3|1324.3|1325.7|1324.7|1325.3|1324.3|19
1617222000000|2021-03-31 20:20:00|1325.4|1324.4|1325.6|1324.6|1325.6|1324.6|1325.3|1324.3|30
1617222300000|2021-03-31 20:25:00|1325.5|1324.5|1325|1324|1325.5|1324.5|1324.5|1323.5|130
1617222600000|2021-03-31 20:30:00|1324.9|1323.9|1324.4|1323.4|1325.1|1324.1|1324.3|1323.3|19
1617222900000|2021-03-31 20:35:00|1324.9|1323.9|1324.7|1323.7|1324.9|1323.9|1324.7|1323.7|33
1617223200000|2021-03-31 20:40:00|1325.3|1324.3|1325.9|1324.9|1326.1|1325.1|1325.3|1324.3|6
1617224100000|2021-03-31 20:55:00|1325.2|1324.2|1324.8|1323.8|1326.4|1325.4|1324.8|1323.8|31
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1326.1|1324.1|1326.1|1324.1|1325.3|1323.3|0
1617228300000|2021-03-31 22:05:00|1326.2|1324.2|1325.8|1323.8|1326.2|1324.2|1325.6|1323.6|0
1617228600000|2021-03-31 22:10:00|1325.9|1323.9|1326|1324|1326.1|1324.1|1325.8|1323.8|0
1617228900000|2021-03-31 22:15:00|1326.4|1324.4|1326.2|1324.2|1326.5|1324.5|1326.1|1324.1|0
1617229200000|2021-03-31 22:20:00|1326.3|1324.3|1326.2|1324.2|1326.6|1324.6|1326.1|1324.1|0
1617229500000|2021-03-31 22:25:00|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|0
1617229800000|2021-03-31 22:30:00|1326.2|1324.2|1326.1|1324.1|1326.2|1324.2|1326.1|1324.1|0
1617230100000|2021-03-31 22:35:00|1325.9|1323.9|1326|1324|1326.1|1324.1|1325.8|1323.8|0
1617230400000|2021-03-31 22:40:00|1325.9|1323.9|1326.1|1324.1|1326.1|1324.1|1325.9|1323.9|0
1617230700000|2021-03-31 22:45:00|1326.2|1324.2|1326.3|1324.3|1326.3|1324.3|1326.2|1324.2|0
1617231000000|2021-03-31 22:50:00|1326.2|1324.2|1326|1324|1326.2|1324.2|1326|1324|0
1617231300000|2021-03-31 22:55:00|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|1326|1324|0
1617231600000|2021-03-31 23:00:00|1326.2|1324.2|1325.6|1323.6|1326.2|1324.2|1325.6|1323.6|0
1617231900000|2021-03-31 23:05:00|1325.7|1323.7|1325.9|1323.9|1325.9|1323.9|1325.5|1323.5|0
1617232200000|2021-03-31 23:10:00|1326|1324|1325.8|1323.8|1326|1324|1325.2|1323.2|0
1617232500000|2021-03-31 23:15:00|1325.7|1323.7|1326.4|1324.4|1326.4|1324.4|1325.6|1323.6|0
1617232800000|2021-03-31 23:20:00|1326.3|1324.3|1326.2|1324.2|1326.4|1324.4|1326.1|1324.1|0
1617233100000|2021-03-31 23:25:00|1326.1|1324.1|1326.2|1324.2|1326.5|1324.5|1326.1|1324.1|0
1617233400000|2021-03-31 23:30:00|1326.3|1324.3|1326.4|1324.4|1326.5|1324.5|1326.2|1324.2|0
1617233700000|2021-03-31 23:35:00|1326.3|1324.3|1326.5|1324.5|1326.5|1324.5|1326.2|1324.2|0
1617234000000|2021-03-31 23:40:00|1326.4|1324.4|1326.7|1324.7|1326.8|1324.8|1326.4|1324.4|0
1617234300000|2021-03-31 23:45:00|1326.6|1324.6|1326.5|1324.5|1326.8|1324.8|1326.4|1324.4|0
1617234600000|2021-03-31 23:50:00|1326.4|1324.4|1326.7|1324.7|1326.8|1324.8|1326.4|1324.4|0
1617234900000|2021-03-31 23:55:00|1326.6|1324.6|1326.9|1324.9|1326.9|1324.9|1326.6|1324.6|0
1617235200000|2021-04-01 00:00:00|1328.9|1327.9|1327|1326|1329.1|1328.1|1323.2|1322.2|318
1617235500000|2021-04-01 00:05:00|1326.8|1325.8|1327.6|1326.6|1327.6|1326.6|1326.8|1325.8|15
1617235800000|2021-04-01 00:10:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1
1617236400000|2021-04-01 00:20:00|1327.7|1326.7|1326.9|1325.9|1327.7|1326.7|1326.7|1325.7|8
1617236700000|2021-04-01 00:25:00|1327.4|1326.4|1327.1|1326.1|1327.4|1326.4|1327.1|1326.1|2
1617237300000|2021-04-01 00:35:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.3|1327.3|27
1617237600000|2021-04-01 00:40:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|9
1617237900000|2021-04-01 00:45:00|1327.9|1326.9|1327.8|1326.8|1328.3|1327.3|1327.8|1326.8|10
1617238200000|2021-04-01 00:50:00|1328.1|1327.1|1328.1|1327.1|1328.2|1327.2|1328.1|1327.1|10
1617238500000|2021-04-01 00:55:00|1327.8|1326.8|1327.9|1326.9|1327.9|1326.9|1327.1|1326.1|7
1617238800000|2021-04-01 01:00:00|1328.2|1327.2|1326.8|1325.8|1328.3|1327.3|1326.8|1325.8|17
1617239100000|2021-04-01 01:05:00|1326.9|1325.9|1326.6|1325.6|1326.9|1325.9|1326.6|1325.6|2
1617239400000|2021-04-01 01:10:00|1327.5|1326.5|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|27
1617239700000|2021-04-01 01:15:00|1327.1|1326.1|1327|1326|1327.4|1326.4|1326.9|1325.9|10
1617240000000|2021-04-01 01:20:00|1326.5|1325.5|1329.3|1328.3|1329.4|1328.4|1326.5|1325.5|125
1617240300000|2021-04-01 01:25:00|1329|1328|1329.5|1328.5|1329.6|1328.6|1328.5|1327.5|21
1617240600000|2021-04-01 01:30:00|1329.4|1328.4|1328.8|1327.8|1330.2|1329.2|1327.7|1326.7|116
1617240900000|2021-04-01 01:35:00|1329.2|1328.2|1329.6|1328.6|1330.3|1329.3|1329.2|1328.2|65
1617241200000|2021-04-01 01:40:00|1329.7|1328.7|1326.9|1325.9|1329.8|1328.8|1326.9|1325.9|70
1617241500000|2021-04-01 01:45:00|1326.7|1325.7|1329|1328|1329.4|1328.4|1326.4|1325.4|69
1617241800000|2021-04-01 01:50:00|1328.8|1327.8|1328.6|1327.6|1328.8|1327.8|1327.8|1326.8|30
1617242100000|2021-04-01 01:55:00|1328.7|1327.7|1329.7|1328.7|1330.1|1329.1|1328.7|1327.7|74
1617242400000|2021-04-01 02:00:00|1330|1329|1332.5|1331.5|1332.7|1331.7|1330|1329|20
1617242700000|2021-04-01 02:05:00|1333|1332|1332.2|1331.2|1333.3|1332.3|1332.2|1331.2|9
1617243000000|2021-04-01 02:10:00|1332|1331|1331.3|1330.3|1332.1|1331.1|1331.1|1330.1|36
1617243300000|2021-04-01 02:15:00|1332|1331|1332.2|1331.2|1332.2|1331.2|1332|1331|25
1617243600000|2021-04-01 02:20:00|1332|1331|1331.9|1330.9|1332.5|1331.5|1331.9|1330.9|36
1617244200000|2021-04-01 02:30:00|1330.7|1329.7|1330.7|1329.7|1330.7|1329.7|1330.7|1329.7|2
1617244500000|2021-04-01 02:35:00|1331.4|1330.4|1330.2|1329.2|1331.4|1330.4|1330.2|1329.2|28
1617245100000|2021-04-01 02:45:00|1330.4|1329.4|1330.4|1329.4|1330.4|1329.4|1330.4|1329.4|3
1617245400000|2021-04-01 02:50:00|1330.3|1329.3|1328|1327|1330.3|1329.3|1327.4|1326.4|22
1617245700000|2021-04-01 02:55:00|1328.2|1327.2|1328.1|1327.1|1328.2|1327.2|1327.4|1326.4|5
1617246000000|2021-04-01 03:00:00|1328.6|1327.6|1329.1|1328.1|1329.1|1328.1|1328.6|1327.6|8
1617246300000|2021-04-01 03:05:00|1328.6|1327.6|1328.4|1327.4|1329|1328|1328.4|1327.4|34
1617246600000|2021-04-01 03:10:00|1328.5|1327.5|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|4
1617246900000|2021-04-01 03:15:00|1328.7|1327.7|1329.2|1328.2|1329.5|1328.5|1328.7|1327.7|36
1617247200000|2021-04-01 03:20:00|1330|1329|1330.4|1329.4|1330.4|1329.4|1329.8|1328.8|5
1617247500000|2021-04-01 03:25:00|||||||||1
1617248100000|2021-04-01 03:35:00|1329.7|1328.7|1330.8|1329.8|1330.8|1329.8|1329.5|1328.5|12
1617248400000|2021-04-01 03:40:00|1330.5|1329.5|1330.3|1329.3|1330.5|1329.5|1330.3|1329.3|5
1617248700000|2021-04-01 03:45:00|1330|1329|1330.9|1329.9|1331.5|1330.5|1330|1329|47
1617249000000|2021-04-01 03:50:00|1331.5|1330.5|1332.1|1331.1|1332.1|1331.1|1331|1330|17
1617249300000|2021-04-01 03:55:00|1331.5|1330.5|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|16
1617249900000|2021-04-01 04:05:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|4
1617250200000|2021-04-01 04:10:00|1331.2|1330.2|1330.9|1329.9|1331.2|1330.2|1330.9|1329.9|17
1617250500000|2021-04-01 04:15:00|1331.4|1330.4|1331.6|1330.6|1331.6|1330.6|1331.4|1330.4|4
1617251700000|2021-04-01 04:35:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|4
1617252300000|2021-04-01 04:45:00|1332.5|1331.5|1332.3|1331.3|1332.5|1331.5|1332.3|1331.3|13
1617252600000|2021-04-01 04:50:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1617253200000|2021-04-01 05:00:00|1331.5|1330.5|1331.7|1330.7|1331.7|1330.7|1331|1330|8
1617253500000|2021-04-01 05:05:00|1331.3|1330.3|1331.1|1330.1|1331.3|1330.3|1331.1|1330.1|2
1617254400000|2021-04-01 05:20:00|1331|1330|1331|1330|1331|1330|1331|1330|2
1617254700000|2021-04-01 05:25:00|1329.9|1328.9|1330.2|1329.2|1330.2|1329.2|1329.3|1328.3|6
1617255000000|2021-04-01 05:30:00|1330.4|1329.4|1329.7|1328.7|1330.4|1329.4|1329.7|1328.7|6
1617255300000|2021-04-01 05:35:00|1329.4|1328.4|1329.3|1328.3|1329.4|1328.4|1329.3|1328.3|4
1617255600000|2021-04-01 05:40:00|1330.7|1329.7|1331.3|1330.3|1331.3|1330.3|1330.7|1329.7|5
1617255900000|2021-04-01 05:45:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|3
1617256200000|2021-04-01 05:50:00|1331.6|1330.6|1331|1330|1331.6|1330.6|1331|1330|2
1617256500000|2021-04-01 05:55:00|1331.2|1330.2|1330.6|1329.6|1331.2|1330.2|1330.3|1329.3|46
1617256800000|2021-04-01 06:00:00|1330.3|1329.3|1331.5|1330.5|1331.5|1330.5|1330.2|1329.2|15
1617257100000|2021-04-01 06:05:00|1331.7|1330.7|1332|1331|1332.4|1331.4|1331.4|1330.4|81
1617257400000|2021-04-01 06:10:00|1332.2|1331.2|1331.6|1330.6|1332.2|1331.2|1331.6|1330.6|7
1617257700000|2021-04-01 06:15:00|1331.7|1330.7|1332.8|1331.8|1332.8|1331.8|1331.7|1330.7|8
1617258000000|2021-04-01 06:20:00|1332.9|1331.9|1334.4|1333.4|1334.4|1333.4|1332.4|1331.4|12
1617258300000|2021-04-01 06:25:00|1333.8|1332.8|1334|1333|1334.2|1333.2|1333.6|1332.6|20
1617258600000|2021-04-01 06:30:00|1333.8|1332.8|1334.4|1333.4|1335|1334|1333.5|1332.5|180
1617258900000|2021-04-01 06:35:00|1336.1|1335.1|1335.9|1334.9|1336.2|1335.2|1335.5|1334.5|67
1617259200000|2021-04-01 06:40:00|1336.1|1335.1|1335.2|1334.2|1336.9|1335.9|1335.2|1334.2|85
1617259500000|2021-04-01 06:45:00|1335.3|1334.3|1335.9|1334.9|1336.3|1335.3|1335.3|1334.3|43
1617259800000|2021-04-01 06:50:00|1336.1|1335.1|1335.4|1334.4|1336.1|1335.1|1335|1334|21
1617260100000|2021-04-01 06:55:00|1335.5|1334.5|1336.3|1335.3|1336.3|1335.3|1335.1|1334.1|95
1617260400000|2021-04-01 07:00:00|1336.2|1335.2|1336.5|1335.5|1336.6|1335.6|1335.4|1334.4|102
1617260700000|2021-04-01 07:05:00|1336.7|1335.7|1336.8|1335.8|1337.4|1336.4|1336|1335|221
1617261000000|2021-04-01 07:10:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.5|1335.5|276
1617261300000|2021-04-01 07:15:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.2|1335.2|91
1617261600000|2021-04-01 07:20:00|1336.6|1335.6|1337.9|1336.9|1337.9|1336.9|1336.3|1335.3|246
1617261900000|2021-04-01 07:25:00|1338.1|1337.1|1338.4|1337.4|1339.1|1338.1|1338|1337|166
1617262200000|2021-04-01 07:30:00|1338.5|1337.5|1338.9|1337.9|1338.9|1337.9|1338|1337|306
1617262500000|2021-04-01 07:35:00|1339.2|1338.2|1339.9|1338.9|1340.2|1339.2|1338.8|1337.8|266
1617262800000|2021-04-01 07:40:00|1340.1|1339.1|1340.9|1339.9|1340.9|1339.9|1340.1|1339.1|232
1617263100000|2021-04-01 07:45:00|1341|1340|1341.7|1340.7|1341.8|1340.8|1340.8|1339.8|182
1617263400000|2021-04-01 07:50:00|1341.6|1340.6|1342|1341|1342.2|1341.2|1341.2|1340.2|173
1617263700000|2021-04-01 07:55:00|1342.2|1341.2|1343.1|1342.1|1343.1|1342.1|1342.2|1341.2|343
1617264000000|2021-04-01 08:00:00|1343|1342|1343.5|1342.5|1343.6|1342.6|1342.5|1341.5|339
1617264300000|2021-04-01 08:05:00|1343.6|1342.6|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|616
1617264600000|2021-04-01 08:10:00|1343.5|1342.5|1342.9|1341.9|1343.7|1342.7|1342.4|1341.4|418
1617264900000|2021-04-01 08:15:00|1343|1342|1343.7|1342.7|1344|1343|1343|1342|580
1617265200000|2021-04-01 08:20:00|1343.8|1342.8|1343.2|1342.2|1344.1|1343.1|1343|1342|425
1617265500000|2021-04-01 08:25:00|1343.1|1342.1|1342.6|1341.6|1343.3|1342.3|1342.4|1341.4|249
1617265800000|2021-04-01 08:30:00|1342.7|1341.7|1343.2|1342.2|1343.3|1342.3|1342.7|1341.7|163
1617266100000|2021-04-01 08:35:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|152
1617266400000|2021-04-01 08:40:00|1343|1342|1342.3|1341.3|1343.3|1342.3|1342.2|1341.2|225
1617266700000|2021-04-01 08:45:00|1342.4|1341.4|1343|1342|1343|1342|1342.3|1341.3|222
1617267000000|2021-04-01 08:50:00|1343.1|1342.1|1343.4|1342.4|1343.5|1342.5|1343|1342|286
1617267300000|2021-04-01 08:55:00|1343.3|1342.3|1343.8|1342.8|1344|1343|1343.2|1342.2|631
1617267600000|2021-04-01 09:00:00|1343.7|1342.7|1343.8|1342.8|1344|1343|1343.6|1342.6|369
1617267900000|2021-04-01 09:05:00|1343.7|1342.7|1344|1343|1344|1343|1343.7|1342.7|281
1617268200000|2021-04-01 09:10:00|1343.9|1342.9|1343.3|1342.3|1344.3|1343.3|1343.2|1342.2|122
1617268500000|2021-04-01 09:15:00|1343.2|1342.2|1343.6|1342.6|1343.6|1342.6|1342.7|1341.7|406
1617268800000|2021-04-01 09:20:00|1343.5|1342.5|1343|1342|1343.6|1342.6|1342.9|1341.9|127
1617269100000|2021-04-01 09:25:00|1342.9|1341.9|1343|1342|1343.3|1342.3|1342.8|1341.8|61
1617269400000|2021-04-01 09:30:00|1343.2|1342.2|1343.7|1342.7|1343.7|1342.7|1343.1|1342.1|88
1617269700000|2021-04-01 09:35:00|1343.6|1342.6|1344.3|1343.3|1344.3|1343.3|1343.5|1342.5|164
1617270000000|2021-04-01 09:40:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1344.1|1343.1|129
1617270300000|2021-04-01 09:45:00|1344.4|1343.4|1343.2|1342.2|1344.5|1343.5|1343.1|1342.1|123
1617270600000|2021-04-01 09:50:00|1343.3|1342.3|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|86
1617270900000|2021-04-01 09:55:00|1343.5|1342.5|1343.4|1342.4|1343.6|1342.6|1343.2|1342.2|59
1617271200000|2021-04-01 10:00:00|1343.5|1342.5|1343.2|1342.2|1343.6|1342.6|1342.9|1341.9|236
1617271500000|2021-04-01 10:05:00|1343.3|1342.3|1342.7|1341.7|1343.7|1342.7|1342.6|1341.6|399
1617271800000|2021-04-01 10:10:00|1342.6|1341.6|1342.8|1341.8|1342.9|1341.9|1342.6|1341.6|136
1617272100000|2021-04-01 10:15:00|1342.7|1341.7|1343|1342|1343.4|1342.4|1342.5|1341.5|181
1617272400000|2021-04-01 10:20:00|1343.1|1342.1|1343.5|1342.5|1343.5|1342.5|1343|1342|99
1617272700000|2021-04-01 10:25:00|1343.4|1342.4|1343.4|1342.4|1343.5|1342.5|1343.2|1342.2|146
1617273000000|2021-04-01 10:30:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.3|1341.3|88
1617273300000|2021-04-01 10:35:00|1342.4|1341.4|1342.8|1341.8|1342.8|1341.8|1342.4|1341.4|97
1617273600000|2021-04-01 10:40:00|1342.7|1341.7|1342.8|1341.8|1343|1342|1342.6|1341.6|366
1617273900000|2021-04-01 10:45:00|1342.9|1341.9|1342.8|1341.8|1343.3|1342.3|1342.8|1341.8|342
1617274200000|2021-04-01 10:50:00|1343|1342|1342.5|1341.5|1343.1|1342.1|1342.3|1341.3|89
1617274500000|2021-04-01 10:55:00|1342.6|1341.6|1342.1|1341.1|1342.6|1341.6|1342|1341|259
1617274800000|2021-04-01 11:00:00|1342.2|1341.2|1342.6|1341.6|1342.6|1341.6|1342|1341|130
1617275100000|2021-04-01 11:05:00|1342.5|1341.5|1343.2|1342.2|1343.3|1342.3|1342.5|1341.5|140
1617275400000|2021-04-01 11:10:00|1343.1|1342.1|1343.2|1342.2|1343.5|1342.5|1342.9|1341.9|191
1617275700000|2021-04-01 11:15:00|1343.3|1342.3|1343.3|1342.3|1343.4|1342.4|1342.8|1341.8|114
1617276000000|2021-04-01 11:20:00|1343.2|1342.2|1342.7|1341.7|1343.3|1342.3|1342.6|1341.6|73
1617276300000|2021-04-01 11:25:00|1342.8|1341.8|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|76
1617276600000|2021-04-01 11:30:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.8|1341.8|40
1617276900000|2021-04-01 11:35:00|1343|1342|1343.6|1342.6|1343.7|1342.7|1342.9|1341.9|84
1617277200000|2021-04-01 11:40:00|1343.8|1342.8|1343.6|1342.6|1344|1343|1343.4|1342.4|204
1617277500000|2021-04-01 11:45:00|1343.7|1342.7|1344.4|1343.4|1344.6|1343.6|1343.7|1342.7|229
1617277800000|2021-04-01 11:50:00|1344.3|1343.3|1344.2|1343.2|1344.3|1343.3|1343.8|1342.8|142
1617278100000|2021-04-01 11:55:00|1344.4|1343.4|1344.3|1343.3|1344.9|1343.9|1344.1|1343.1|99
1617278400000|2021-04-01 12:00:00|1344.2|1343.2|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|76
1617278700000|2021-04-01 12:05:00|1344.7|1343.7|1344.5|1343.5|1345.3|1344.3|1344.3|1343.3|142
1617279000000|2021-04-01 12:10:00|1344.4|1343.4|1344.3|1343.3|1345.1|1344.1|1344.3|1343.3|90
1617279300000|2021-04-01 12:15:00|1344.2|1343.2|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|91
1617279600000|2021-04-01 12:20:00|1344.1|1343.1|1344.6|1343.6|1344.7|1343.7|1343.8|1342.8|99
1617279900000|2021-04-01 12:25:00|1344.5|1343.5|1344.2|1343.2|1344.6|1343.6|1344.1|1343.1|67
1617280200000|2021-04-01 12:30:00|1344.1|1343.1|1344.8|1343.8|1345.5|1344.5|1344|1343|437
1617280500000|2021-04-01 12:35:00|1344.9|1343.9|1344.7|1343.7|1345.5|1344.5|1344.7|1343.7|519
1617280800000|2021-04-01 12:40:00|1344.6|1343.6|1344.9|1343.9|1345|1344|1344.4|1343.4|167
1617281100000|2021-04-01 12:45:00|1345|1344|1345.3|1344.3|1345.3|1344.3|1344.9|1343.9|162
1617281400000|2021-04-01 12:50:00|1345.4|1344.4|1345.6|1344.6|1345.8|1344.8|1345.2|1344.2|226
1617281700000|2021-04-01 12:55:00|1345.7|1344.7|1346|1345|1346.2|1345.2|1345.6|1344.6|260
1617282000000|2021-04-01 13:00:00|1346.1|1345.1|1347.3|1346.3|1347.5|1346.5|1346.1|1345.1|519
1617282300000|2021-04-01 13:05:00|1347.4|1346.4|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|406
1617282600000|2021-04-01 13:10:00|1347.6|1346.6|1347.9|1346.9|1348.2|1347.2|1347.6|1346.6|538
1617282900000|2021-04-01 13:15:00|1347.8|1346.8|1347.2|1346.2|1347.8|1346.8|1347|1346|336
1617283200000|2021-04-01 13:20:00|1347.1|1346.1|1347.2|1346.2|1347.5|1346.5|1346.8|1345.8|218
1617283500000|2021-04-01 13:25:00|1347.3|1346.3|1347.6|1346.6|1348.2|1347.2|1347.2|1346.2|368
1617283800000|2021-04-01 13:30:00|1347.4|1346.9|1348.2|1347.7|1349.7|1349.2|1346.8|1346.3|3529
1617284100000|2021-04-01 13:35:00|1348.3|1347.8|1348.8|1348.3|1349.2|1348.7|1347.9|1347.4|1328
1617284400000|2021-04-01 13:40:00|1348.7|1348.2|1347.1|1346.6|1349.6|1349.1|1347|1346.5|1949
1617284700000|2021-04-01 13:45:00|1347.2|1346.7|1347.5|1347|1348.7|1348.2|1347|1346.5|1753
1617285000000|2021-04-01 13:50:00|1347.4|1346.9|1347.7|1347.2|1348.2|1347.7|1347.2|1346.7|1611
1617285300000|2021-04-01 13:55:00|1347.6|1347.1|1347.3|1346.8|1348.3|1347.8|1347.1|1346.6|1443
1617285600000|2021-04-01 14:00:00|1347.4|1346.9|1346.2|1345.7|1347.8|1347.3|1346|1345.5|1445
1617285900000|2021-04-01 14:05:00|1346.1|1345.6|1348.4|1347.9|1348.7|1348.2|1345.7|1345.2|2234
1617286200000|2021-04-01 14:10:00|1348.3|1347.8|1348.8|1348.3|1349|1348.5|1348.1|1347.6|1610
1617286500000|2021-04-01 14:15:00|1348.7|1348.2|1348.2|1347.7|1348.9|1348.4|1348.1|1347.6|1042
1617286800000|2021-04-01 14:20:00|1348|1347.5|1346.5|1346|1348|1347.5|1346.3|1345.8|1162
1617287100000|2021-04-01 14:25:00|1346.4|1345.9|1346.8|1346.3|1347.3|1346.8|1346.3|1345.8|843
1617287400000|2021-04-01 14:30:00|1346.9|1346.4|1346.4|1345.9|1347.3|1346.8|1346.1|1345.6|774
1617287700000|2021-04-01 14:35:00|1346.5|1346|1345.1|1344.6|1347.2|1346.7|1345|1344.5|1257
1617288000000|2021-04-01 14:40:00|1345.2|1344.7|1346.9|1346.4|1347.8|1347.3|1345.1|1344.6|2009
1617288300000|2021-04-01 14:45:00|1346.8|1346.3|1346.2|1345.7|1346.9|1346.4|1346|1345.5|803
1617288600000|2021-04-01 14:50:00|1346|1345.5|1345.1|1344.6|1346.8|1346.3|1345.1|1344.6|1080
1617288900000|2021-04-01 14:55:00|1345.2|1344.7|1346.2|1345.7|1346.2|1345.7|1344.6|1344.1|1763
1617289200000|2021-04-01 15:00:00|1346.1|1345.6|1346.5|1346|1346.6|1346.1|1345.6|1345.1|978
1617289500000|2021-04-01 15:05:00|1346.4|1345.9|1345.2|1344.7|1346.4|1345.9|1344.8|1344.3|1229
1617289800000|2021-04-01 15:10:00|1345.1|1344.6|1344.8|1344.3|1345.7|1345.2|1344.7|1344.2|896
1617290100000|2021-04-01 15:15:00|1344.7|1344.2|1344.1|1343.6|1345.1|1344.6|1344|1343.5|810
1617290400000|2021-04-01 15:20:00|1344.2|1343.7|1344.1|1343.6|1345.3|1344.8|1343.9|1343.4|938
1617290700000|2021-04-01 15:25:00|1344|1343.5|1344.5|1344|1344.9|1344.4|1343.9|1343.4|635
1617291000000|2021-04-01 15:30:00|1344.4|1343.9|1344.5|1344|1345.3|1344.8|1344.4|1343.9|994
1617291300000|2021-04-01 15:35:00|1344.4|1343.9|1344.1|1343.6|1344.8|1344.3|1344|1343.5|848
1617291600000|2021-04-01 15:40:00|1343.9|1343.4|1344|1343.5|1344.3|1343.8|1343.2|1342.7|965
1617291900000|2021-04-01 15:45:00|1343.9|1343.4|1344.4|1343.9|1344.8|1344.3|1343.5|1343|878
1617292200000|2021-04-01 15:50:00|1344.5|1344|1344.4|1343.9|1344.8|1344.3|1344.3|1343.8|297
1617292500000|2021-04-01 15:55:00|1344.5|1344|1344.6|1344.1|1345|1344.5|1344.3|1343.8|538
1617292800000|2021-04-01 16:00:00|1344.5|1344|1345.5|1345|1346|1345.5|1344.4|1343.9|1276
1617293100000|2021-04-01 16:05:00|1345.6|1345.1|1347.2|1346.7|1347.5|1347|1345.4|1344.9|3101
1617293400000|2021-04-01 16:10:00|1347.1|1346.6|1348|1347.5|1348|1347.5|1347|1346.5|1514
1617293700000|2021-04-01 16:15:00|1347.9|1347.4|1348.3|1347.8|1348.3|1347.8|1347.4|1346.9|632
1617294000000|2021-04-01 16:20:00|1348.2|1347.7|1347.8|1347.3|1348.2|1347.7|1347.6|1347.1|274
1617294300000|2021-04-01 16:25:00|1347.9|1347.4|1348|1347.5|1348.4|1347.9|1347.6|1347.1|509
1617294600000|2021-04-01 16:30:00|1348.1|1347.6|1347.4|1346.9|1348.1|1347.6|1347.4|1346.9|505
1617294900000|2021-04-01 16:35:00|1347.3|1346.8|1346.7|1346.2|1347.4|1346.9|1346.6|1346.1|241
1617295200000|2021-04-01 16:40:00|1346.8|1346.3|1346.7|1346.2|1346.8|1346.3|1346.1|1345.6|454
1617295500000|2021-04-01 16:45:00|1346.8|1346.3|1346.1|1345.6|1347.1|1346.6|1346|1345.5|419
1617295800000|2021-04-01 16:50:00|1346|1345.5|1346.1|1345.6|1346.3|1345.8|1345.5|1345|644
1617296100000|2021-04-01 16:55:00|1346.2|1345.7|1346|1345.5|1347|1346.5|1345.9|1345.4|560
1617296400000|2021-04-01 17:00:00|1345.9|1345.4|1345.8|1345.3|1346.5|1346|1345.7|1345.2|323
1617296700000|2021-04-01 17:05:00|1345.6|1345.1|1345.7|1345.2|1345.9|1345.4|1345.5|1345|260
1617297000000|2021-04-01 17:10:00|1345.6|1345.1|1345.3|1344.8|1345.7|1345.2|1345.2|1344.7|256
1617297300000|2021-04-01 17:15:00|1345.4|1344.9|1344.1|1343.6|1345.5|1345|1343.8|1343.3|774
1617297600000|2021-04-01 17:20:00|1344.2|1343.7|1344.6|1344.1|1344.7|1344.2|1344.1|1343.6|370
1617297900000|2021-04-01 17:25:00|1344.5|1344|1344.4|1343.9|1344.8|1344.3|1344.2|1343.7|485
1617298200000|2021-04-01 17:30:00|1344.5|1344|1345.1|1344.6|1345.2|1344.7|1344.3|1343.8|780
1617298500000|2021-04-01 17:35:00|1345|1344.5|1345.2|1344.7|1345.3|1344.8|1344.9|1344.4|152
1617298800000|2021-04-01 17:40:00|1345.1|1344.6|1346.1|1345.6|1346.2|1345.7|1345.1|1344.6|458
1617299100000|2021-04-01 17:45:00|1346.2|1345.7|1345.2|1344.7|1346.3|1345.8|1344.9|1344.4|395
1617299400000|2021-04-01 17:50:00|1345.3|1344.8|1345.4|1344.9|1345.7|1345.2|1345.2|1344.7|234
1617299700000|2021-04-01 17:55:00|1345.5|1345|1345.5|1345|1346|1345.5|1345.4|1344.9|336
1617300000000|2021-04-01 18:00:00|1345.6|1345.1|1345.5|1345|1345.7|1345.2|1345.3|1344.8|175
1617300300000|2021-04-01 18:05:00|1345.6|1345.1|1345.6|1345.1|1345.9|1345.4|1345.4|1344.9|451
1617300600000|2021-04-01 18:10:00|1345.5|1345|1345.9|1345.4|1345.9|1345.4|1345.5|1345|426
1617300900000|2021-04-01 18:15:00|1345.8|1345.3|1345.3|1344.8|1345.8|1345.3|1345.3|1344.8|364
1617301200000|2021-04-01 18:20:00|1345.4|1344.9|1345.9|1345.4|1345.9|1345.4|1345.3|1344.8|542
1617301500000|2021-04-01 18:25:00|1346|1345.5|1345.8|1345.3|1346|1345.5|1345.7|1345.2|385
1617301800000|2021-04-01 18:30:00|1345.7|1345.2|1345.1|1344.6|1345.7|1345.2|1345|1344.5|999
1617302100000|2021-04-01 18:35:00|1345|1344.5|1344.8|1344.3|1345.2|1344.7|1344.7|1344.2|1119
1617302400000|2021-04-01 18:40:00|1344.7|1344.2|1344.2|1343.7|1344.8|1344.3|1344|1343.5|1511
1617302700000|2021-04-01 18:45:00|1344.3|1343.8|1343.7|1343.2|1344.4|1343.9|1343.5|1343|433
1617303000000|2021-04-01 18:50:00|1343.6|1343.1|1343.7|1343.2|1343.9|1343.4|1343.5|1343|620
1617303300000|2021-04-01 18:55:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1343.3|1342.8|766
1617303600000|2021-04-01 19:00:00|1343.2|1342.7|1343.1|1342.6|1343.8|1343.3|1342.5|1342|1181
1617303900000|2021-04-01 19:05:00|1343.2|1342.7|1343.7|1343.2|1343.7|1343.2|1342.7|1342.2|307
1617304200000|2021-04-01 19:10:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1343.2|1342.7|503
1617304500000|2021-04-01 19:15:00|1343.2|1342.7|1342.7|1342.2|1343.4|1342.9|1342.7|1342.2|808
1617304800000|2021-04-01 19:20:00|1342.8|1342.3|1342.1|1341.6|1343|1342.5|1342.1|1341.6|934
1617305100000|2021-04-01 19:25:00|1342.2|1341.7|1342.1|1341.6|1342.3|1341.8|1341.6|1341.1|1111
1617305400000|2021-04-01 19:30:00|1342|1341.5|1342.4|1341.9|1342.9|1342.4|1341.9|1341.4|1273
1617305700000|2021-04-01 19:35:00|1342.5|1342|1341.6|1341.1|1342.5|1342|1341.5|1341|1279
1617306000000|2021-04-01 19:40:00|1341.5|1341|1340.8|1340.3|1341.5|1341|1340.6|1340.1|1075
1617306300000|2021-04-01 19:45:00|1340.7|1340.2|1339.2|1338.7|1340.9|1340.4|1339.1|1338.6|3606
1617306600000|2021-04-01 19:50:00|1339.3|1338.8|1340.5|1340|1340.5|1340|1338.9|1338.4|3347
1617306900000|2021-04-01 19:55:00|1340.6|1340.1|1341.5|1341|1343.9|1343.4|1340.4|1339.9|16800
1617307200000|2021-04-01 20:00:00|1341.8|1340.8|1342|1341|1342.8|1341.8|1341.1|1340.1|1425
1617307500000|2021-04-01 20:05:00|1341.8|1340.8|1341.6|1340.6|1341.9|1340.9|1341.3|1340.3|84
1617307800000|2021-04-01 20:10:00|1341.7|1340.7|1341.1|1340.1|1341.8|1340.8|1341.1|1340.1|66
1617308100000|2021-04-01 20:15:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|7
1617308700000|2021-04-01 20:25:00|1341.6|1340.6|1340.4|1339.4|1341.6|1340.6|1340.4|1339.4|174
1617309000000|2021-04-01 20:30:00|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|1340.6|1339.6|11
1617309300000|2021-04-01 20:35:00|1340.6|1339.6|1341.4|1340.4|1341.4|1340.4|1340.4|1339.4|28
1617309600000|2021-04-01 20:40:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1
1617309900000|2021-04-01 20:45:00|1340.6|1339.6|1341|1340|1341|1340|1340.4|1339.4|21
1617310200000|2021-04-01 20:50:00|1341.2|1340.2|1341.1|1340.1|1341.2|1340.2|1341.1|1340.1|2
1617310500000|2021-04-01 20:55:00|1342.2|1341.2|1341.1|1340.1|1342.2|1341.2|1340.4|1339.4|15
1617310800000|2021-04-01 21:00:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1341|1339|1341.1|1339.1|1340.4|1338.4|0
1617314700000|2021-04-01 22:05:00|1340.9|1338.9|1340.5|1338.5|1341|1339|1340.5|1338.5|0
1617315000000|2021-04-01 22:10:00|1340.4|1338.4|1340.4|1338.4|1340.6|1338.6|1340.4|1338.4|0
1617315300000|2021-04-01 22:15:00|1340.5|1338.5|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1617315600000|2021-04-01 22:20:00|1340.7|1338.7|1340.4|1338.4|1340.9|1338.9|1340.4|1338.4|0
1617315900000|2021-04-01 22:25:00|1340.5|1338.5|1340.8|1338.8|1340.8|1338.8|1340.4|1338.4|0
1617316200000|2021-04-01 22:30:00|1340.9|1338.9|1341|1339|1341.2|1339.2|1340.8|1338.8|0
1617316500000|2021-04-01 22:35:00|1341.1|1339.1|1341|1339|1341.1|1339.1|1340.9|1338.9|0
1617316800000|2021-04-01 22:40:00|1341.1|1339.1|1341|1339|1341.1|1339.1|1340.9|1338.9|0
1617317100000|2021-04-01 22:45:00|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|0
1617317400000|2021-04-01 22:50:00|1341|1339|1341|1339|1341.1|1339.1|1341|1339|0
1617317700000|2021-04-01 22:55:00|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|0
1617318000000|2021-04-01 23:00:00|1341|1339|1341.6|1339.6|1341.8|1339.8|1341|1339|0
1617318300000|2021-04-01 23:05:00|1341.5|1339.5|1341.4|1339.4|1341.5|1339.5|1341.3|1339.3|0
1617318600000|2021-04-01 23:10:00|1341.3|1339.3|1341.4|1339.4|1341.4|1339.4|1341.2|1339.2|0
1617318900000|2021-04-01 23:15:00|1341.3|1339.3|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617319200000|2021-04-01 23:20:00|1341.2|1339.2|1341.3|1339.3|1341.4|1339.4|1341.2|1339.2|0
1617319500000|2021-04-01 23:25:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617319800000|2021-04-01 23:30:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617320100000|2021-04-01 23:35:00|1341.2|1339.2|1341.6|1339.6|1341.6|1339.6|1341.2|1339.2|0
1617320400000|2021-04-01 23:40:00|1341.5|1339.5|1341.5|1339.5|1341.6|1339.6|1341.4|1339.4|0
1617320700000|2021-04-01 23:45:00|1341.6|1339.6|1341.4|1339.4|1341.6|1339.6|1341.4|1339.4|0
1617321000000|2021-04-01 23:50:00|1341.5|1339.5|1341.5|1339.5|1341.6|1339.6|1341.4|1339.4|0
1617321300000|2021-04-01 23:55:00|1341.6|1339.6|1341.5|1339.5|1341.6|1339.6|1341.5|1339.5|0
1617321600000|2021-04-02 00:00:00|1341.4|1339.4|1342.9|1341.9|1342.9|1341.9|1341.4|1339.4|29
1617321900000|2021-04-02 00:05:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|4
1617322200000|2021-04-02 00:10:00|1344.1|1343.1|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|31
1617322500000|2021-04-02 00:15:00|1344|1343|1344.1|1343.1|1344.1|1343.1|1343.9|1342.9|9
1617322800000|2021-04-02 00:20:00|1344.7|1343.7|1344.3|1343.3|1344.7|1343.7|1344.3|1343.3|4
1617323100000|2021-04-02 00:25:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.4|1343.4|10
1617323400000|2021-04-02 00:30:00|1344.5|1343.5|1344.2|1343.2|1344.5|1343.5|1344.2|1343.2|7
1617323700000|2021-04-02 00:35:00|1344.3|1343.3|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|23
1617324600000|2021-04-02 00:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1617325200000|2021-04-02 01:00:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|7
1617326100000|2021-04-02 01:15:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|6
1617327600000|2021-04-02 01:40:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617328800000|2021-04-02 02:00:00|1344.9|1343.9|1343.5|1342.5|1344.9|1343.9|1343.5|1342.5|13
1617329400000|2021-04-02 02:10:00|1344|1343|1344|1343|1344|1343|1344|1343|6
1617329700000|2021-04-02 02:15:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|7
1617330300000|2021-04-02 02:25:00|1343.9|1342.9|1343.1|1342.1|1343.9|1342.9|1343.1|1342.1|2
1617330600000|2021-04-02 02:30:00|1345|1344|1345.1|1344.1|1345.1|1344.1|1345|1344|10
1617332700000|2021-04-02 03:05:00|1345|1344|1344.5|1343.5|1345|1344|1344.5|1343.5|6
1617333000000|2021-04-02 03:10:00|1343.8|1342.8|1344.8|1343.8|1344.8|1343.8|1343.8|1342.8|3
1617333600000|2021-04-02 03:20:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1617334500000|2021-04-02 03:35:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1344.1|1343.1|4
1617334800000|2021-04-02 03:40:00|1344.5|1343.5|1344.8|1343.8|1344.8|1343.8|1344.5|1343.5|2
1617335700000|2021-04-02 03:55:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|2
1617341700000|2021-04-02 05:35:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|2
1617342300000|2021-04-02 05:45:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1617342600000|2021-04-02 05:50:00|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|2
1617342900000|2021-04-02 05:55:00|1345.2|1344.2|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|6
1617343800000|2021-04-02 06:10:00|1345.1|1344.1|1344.8|1343.8|1345.1|1344.1|1344.8|1343.8|2
1617344100000|2021-04-02 06:15:00|1345.6|1344.6|1345.4|1344.4|1345.6|1344.6|1345.4|1344.4|2
1617344400000|2021-04-02 06:20:00|1345.2|1344.2|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|5
1617345000000|2021-04-02 06:30:00|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1
1617345300000|2021-04-02 06:35:00|1346.1|1345.1|1345.5|1344.5|1346.9|1345.9|1345.5|1344.5|39
1617345600000|2021-04-02 06:40:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|4
1617346500000|2021-04-02 06:55:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1
1617346800000|2021-04-02 07:00:00|1345.6|1344.6|1348.4|1347.4|1348.4|1347.4|1345.6|1344.6|33
1617347100000|2021-04-02 07:05:00|1348.5|1347.5|1347|1346|1348.5|1347.5|1346.6|1345.6|74
1617347400000|2021-04-02 07:10:00|1346.9|1345.9|1345.8|1344.8|1346.9|1345.9|1345.5|1344.5|51
1617347700000|2021-04-02 07:15:00|1345.5|1344.5|1345.6|1344.6|1345.6|1344.6|1345.3|1344.3|15
1617348000000|2021-04-02 07:20:00|1345.8|1344.8|1345.7|1344.7|1345.9|1344.9|1345.3|1344.3|16
1617348300000|2021-04-02 07:25:00|1345.3|1344.3|1345.2|1344.2|1345.3|1344.3|1345.2|1344.2|7
1617348600000|2021-04-02 07:30:00|1345.3|1344.3|1345.8|1344.8|1345.8|1344.8|1345.2|1344.2|21
1617348900000|2021-04-02 07:35:00|1345.7|1344.7|1345.8|1344.8|1345.9|1344.9|1345.6|1344.6|18
1617349200000|2021-04-02 07:40:00|1345.7|1344.7|1345.5|1344.5|1345.7|1344.7|1345.5|1344.5|4
1617349500000|2021-04-02 07:45:00|1345.4|1344.4|1345.4|1344.4|1345.5|1344.5|1345.3|1344.3|11
1617349800000|2021-04-02 07:50:00|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|15
1617350100000|2021-04-02 07:55:00|1345.1|1344.1|1345.2|1344.2|1345.2|1344.2|1345.1|1344.1|7
1617350400000|2021-04-02 08:00:00|1345.1|1344.1|1345.2|1344.2|1345.2|1344.2|1345.1|1344.1|11
1617351000000|2021-04-02 08:10:00|1345|1344|1344.2|1343.2|1345|1344|1344.1|1343.1|21
1617351300000|2021-04-02 08:15:00|1343.9|1342.9|1343.6|1342.6|1344.2|1343.2|1343.6|1342.6|53
1617351600000|2021-04-02 08:20:00|1343.7|1342.7|1343.1|1342.1|1343.7|1342.7|1342.9|1341.9|57
1617351900000|2021-04-02 08:25:00|1343.2|1342.2|1342.7|1341.7|1343.2|1342.2|1342.7|1341.7|82
1617352200000|2021-04-02 08:30:00|1342.6|1341.6|1343.5|1342.5|1343.6|1342.6|1342.6|1341.6|20
1617352500000|2021-04-02 08:35:00|1343.6|1342.6|1344.3|1343.3|1344.3|1343.3|1343.6|1342.6|36
1617352800000|2021-04-02 08:40:00|1344.5|1343.5|1343.9|1342.9|1344.5|1343.5|1343.4|1342.4|49
1617353100000|2021-04-02 08:45:00|1344|1343|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|21
1617353400000|2021-04-02 08:50:00|1343.9|1342.9|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|10
1617353700000|2021-04-02 08:55:00|1344.3|1343.3|1344.3|1343.3|1344.4|1343.4|1344.1|1343.1|31
1617354000000|2021-04-02 09:00:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1344|1343|33
1617354300000|2021-04-02 09:05:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617354600000|2021-04-02 09:10:00|1344.3|1343.3|1344.2|1343.2|1344.3|1343.3|1344.2|1343.2|5
1617355200000|2021-04-02 09:20:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617355800000|2021-04-02 09:30:00|1343.8|1342.8|1342.6|1341.6|1343.8|1342.8|1339.3|1338.3|90
1617356100000|2021-04-02 09:35:00|1342.8|1341.8|1343.6|1342.6|1343.6|1342.6|1342.8|1341.8|6
1617356700000|2021-04-02 09:45:00|1343.8|1342.8|1343.7|1342.7|1343.8|1342.8|1343.7|1342.7|17
1617357300000|2021-04-02 09:55:00|1343.8|1342.8|1344.2|1343.2|1344.3|1343.3|1343.8|1342.8|8
1617357600000|2021-04-02 10:00:00|||||||||1
1617358500000|2021-04-02 10:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617358800000|2021-04-02 10:20:00|1344.1|1343.1|1344|1343|1344.1|1343.1|1344|1343|4
1617359100000|2021-04-02 10:25:00|1344.1|1343.1|1343.9|1342.9|1344.1|1343.1|1343.8|1342.8|6
1617359400000|2021-04-02 10:30:00|1344.1|1343.1|1343.8|1342.8|1344.2|1343.2|1343.7|1342.7|9
1617359700000|2021-04-02 10:35:00|1344.1|1343.1|1343.7|1342.7|1344.1|1343.1|1343.6|1342.6|5
1617360000000|2021-04-02 10:40:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617360300000|2021-04-02 10:45:00|1344.1|1343.1|1344.5|1343.5|1344.5|1343.5|1344.1|1343.1|7
1617360600000|2021-04-02 10:50:00|1344.6|1343.6|1344.5|1343.5|1344.6|1343.6|1344.5|1343.5|5
1617361500000|2021-04-02 11:05:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344.5|1343.5|3
1617361800000|2021-04-02 11:10:00|1344.3|1343.3|1344.4|1343.4|1344.4|1343.4|1344.3|1343.3|3
1617362100000|2021-04-02 11:15:00|1344.3|1343.3|1344|1343|1344.3|1343.3|1344|1343|7
1617362400000|2021-04-02 11:20:00|1344.1|1343.1|1342.8|1341.8|1344.1|1343.1|1342.7|1341.7|24
1617362700000|2021-04-02 11:25:00|1342.6|1341.6|1342.7|1341.7|1342.7|1341.7|1342.6|1341.6|5
1617363000000|2021-04-02 11:30:00|1342.8|1341.8|1342.2|1341.2|1342.9|1341.9|1342.2|1341.2|12
1617363300000|2021-04-02 11:35:00|1342.3|1341.3|1342.1|1341.1|1342.3|1341.3|1342|1341|8
1617363600000|2021-04-02 11:40:00|1341.9|1340.9|1342|1341|1342|1341|1341.3|1340.3|45
1617363900000|2021-04-02 11:45:00|||||||||1
1617364200000|2021-04-02 11:50:00|1341.9|1340.9|1342|1341|1342|1341|1341.9|1340.9|7
1617364500000|2021-04-02 11:55:00|1342.2|1341.2|1342|1341|1342.2|1341.2|1341.6|1340.6|31
1617364800000|2021-04-02 12:00:00|1342.3|1341.3|1343.5|1342.5|1343.5|1342.5|1342.3|1341.3|36
1617365100000|2021-04-02 12:05:00|1344|1343|1345.4|1344.4|1345.4|1344.4|1343.9|1342.9|26
1617365400000|2021-04-02 12:10:00|1346.1|1345.1|1345.3|1344.3|1346.4|1345.4|1345.3|1344.3|24
1617365700000|2021-04-02 12:15:00|1345.5|1344.5|1342.4|1341.4|1345.5|1344.5|1342.4|1341.4|34
1617366000000|2021-04-02 12:20:00|1342.5|1341.5|1343.1|1342.1|1343.8|1342.8|1342.5|1341.5|48
1617366300000|2021-04-02 12:25:00|1343|1342|1343.4|1342.4|1343.7|1342.7|1342.3|1341.3|58
1617366600000|2021-04-02 12:30:00|1332.6|1331.6|1358.7|1357.7|1379.9|1378.9|1317.7|1316.7|158
1617366900000|2021-04-02 12:35:00|1376.5|1375.5|1371.4|1370.4|1400|1399|1358.2|1357.2|111
1617367200000|2021-04-02 12:40:00|1353.5|1352.5|1351.3|1350.3|1353.5|1352.5|1351.3|1350.3|94
1617367500000|2021-04-02 12:45:00|1347.6|1346.6|1348|1347|1350.9|1349.9|1340.5|1339.5|93
1617367800000|2021-04-02 12:50:00|1347.9|1346.9|1345.4|1344.4|1347.9|1346.9|1344.8|1343.8|45
1617368100000|2021-04-02 12:55:00|1349.2|1348.2|1345.9|1344.9|1349.2|1348.2|1345.9|1344.9|18
1617368400000|2021-04-02 13:00:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1343.5|1342.5|19
1617368700000|2021-04-02 13:05:00|1345.7|1344.7|1335.7|1334.7|1348.6|1347.6|1335.7|1334.7|71
1617369000000|2021-04-02 13:10:00|1339|1338|1331.6|1330.6|1339.8|1338.8|1331.6|1330.6|109
1617371400000|2021-04-02 13:50:00|1331.4|1330.9|1331.4|1330.9|1331.4|1330.9|1331.4|1330.9|0
1617373800000|2021-04-02 14:30:00|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|0
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1373.1|1371.1|1373.6|1371.6|1372.7|1370.7|0
1617573900000|2021-04-04 22:05:00|1373|1371|1372.2|1370.2|1373.1|1371.1|1372.1|1370.1|0
1617574200000|2021-04-04 22:10:00|1372.3|1370.3|1368.7|1366.7|1372.4|1370.4|1368.3|1366.3|0
1617574500000|2021-04-04 22:15:00|1368.8|1366.8|1337.3|1335.3|1369.1|1367.1|1333.1|1331.1|0
1617574800000|2021-04-04 22:20:00|1337.4|1335.4|1338.3|1336.3|1338.7|1336.7|1337.3|1335.3|0
1617575100000|2021-04-04 22:25:00|1338.5|1336.5|1338.4|1336.4|1338.9|1336.9|1337.9|1335.9|0
1617575400000|2021-04-04 22:30:00|1338.3|1336.3|1337.6|1335.6|1338.3|1336.3|1337.5|1335.5|0
1617575700000|2021-04-04 22:35:00|1337.5|1335.5|1338|1336|1338|1336|1337.5|1335.5|0
1617576000000|2021-04-04 22:40:00|1337.9|1335.9|1337.9|1335.9|1338.4|1336.4|1337.5|1335.5|0
1617576300000|2021-04-04 22:45:00|1338|1336|1337.9|1335.9|1338.1|1336.1|1337.8|1335.8|0
1617576600000|2021-04-04 22:50:00|1337.8|1335.8|1337.6|1335.6|1337.9|1335.9|1337.5|1335.5|0
1617576900000|2021-04-04 22:55:00|1337.7|1335.7|1338.1|1336.1|1338.7|1336.7|1337.6|1335.6|0
1617577200000|2021-04-04 23:00:00|1338.2|1336.2|1338.3|1336.3|1338.6|1336.6|1338.1|1336.1|0
1617577500000|2021-04-04 23:05:00|1338.2|1336.2|1338.3|1336.3|1338.4|1336.4|1338.1|1336.1|0
1617577800000|2021-04-04 23:10:00|1338.2|1336.2|1338.7|1336.7|1338.8|1336.8|1338.2|1336.2|0
1617578100000|2021-04-04 23:15:00|1338.8|1336.8|1339.3|1337.3|1339.3|1337.3|1338.5|1336.5|0
1617578400000|2021-04-04 23:20:00|1339.2|1337.2|1339.5|1337.5|1339.7|1337.7|1339.2|1337.2|0
1617578700000|2021-04-04 23:25:00|1339.4|1337.4|1339.7|1337.7|1340|1338|1339.4|1337.4|0
1617579000000|2021-04-04 23:30:00|1339.8|1337.8|1340|1338|1340.3|1338.3|1339.8|1337.8|0
1617579300000|2021-04-04 23:35:00|1340.1|1338.1|1340.6|1338.6|1340.6|1338.6|1339.9|1337.9|0
1617579600000|2021-04-04 23:40:00|1340.7|1338.7|1340.7|1338.7|1340.7|1338.7|1340.5|1338.5|0
1617579900000|2021-04-04 23:45:00|1340.6|1338.6|1340.7|1338.7|1340.9|1338.9|1340.5|1338.5|0
1617580200000|2021-04-04 23:50:00|1340.8|1338.8|1341.2|1339.2|1341.4|1339.4|1340.7|1338.7|0
1617580500000|2021-04-04 23:55:00|1341.1|1339.1|1341.1|1339.1|1341.4|1339.4|1341|1339|0
1617580800000|2021-04-05 00:00:00|1341.2|1339.2|1346.7|1345.7|1346.7|1345.7|1341.1|1339.1|1
1617581100000|2021-04-05 00:05:00|1346|1345|1346.2|1345.2|1346.6|1345.6|1345|1344|61
1617581400000|2021-04-05 00:10:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|2
1617581700000|2021-04-05 00:15:00|||||||||3
1617582900000|2021-04-05 00:35:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|8
1617583200000|2021-04-05 00:40:00|1344.8|1343.8|1345.1|1344.1|1345.3|1344.3|1344.8|1343.8|10
1617583500000|2021-04-05 00:45:00|1345.2|1344.2|1345.6|1344.6|1345.6|1344.6|1344.5|1343.5|17
1617583800000|2021-04-05 00:50:00|1345|1344|1344.9|1343.9|1345|1344|1344.9|1343.9|2
1617584400000|2021-04-05 01:00:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344.3|1343.3|34
1617585300000|2021-04-05 01:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|5
1617585600000|2021-04-05 01:20:00|1343.9|1342.9|1344.1|1343.1|1344.1|1343.1|1343.9|1342.9|5
1617586200000|2021-04-05 01:30:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1
1617586500000|2021-04-05 01:35:00|||||||||2
1617586800000|2021-04-05 01:40:00|1344|1343|1343.1|1342.1|1344|1343|1343.1|1342.1|4
1617587700000|2021-04-05 01:55:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617588000000|2021-04-05 02:00:00|1344.3|1343.3|1344.5|1343.5|1344.5|1343.5|1343.7|1342.7|3
1617588300000|2021-04-05 02:05:00|1344.1|1343.1|1344.3|1343.3|1344.3|1343.3|1344.1|1343.1|21
1617588600000|2021-04-05 02:10:00|1344|1343|1344|1343|1344|1343|1344|1343|2
1617588900000|2021-04-05 02:15:00|1344.1|1343.1|1344.3|1343.3|1344.3|1343.3|1344.1|1343.1|21
1617589200000|2021-04-05 02:20:00|1343.9|1342.9|1343.6|1342.6|1343.9|1342.9|1343.6|1342.6|13
1617589500000|2021-04-05 02:25:00|1344.2|1343.2|1343.4|1342.4|1344.2|1343.2|1343.4|1342.4|3
1617590100000|2021-04-05 02:35:00|1343.6|1342.6|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|2
1617590400000|2021-04-05 02:40:00|1343|1342|1343|1342|1343|1342|1343|1342|2
1617591000000|2021-04-05 02:50:00|1343.6|1342.6|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|24
1617591600000|2021-04-05 03:00:00|1342.5|1341.5|1343.4|1342.4|1343.4|1342.4|1342.5|1341.5|11
1617591900000|2021-04-05 03:05:00|1343.1|1342.1|1342.5|1341.5|1343.1|1342.1|1342.5|1341.5|12
1617593400000|2021-04-05 03:30:00|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1
1617593700000|2021-04-05 03:35:00|1342.8|1341.8|1342.9|1341.9|1342.9|1341.9|1342.8|1341.8|5
1617594000000|2021-04-05 03:40:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1343.1|1342.1|21
1617594300000|2021-04-05 03:45:00|1342.6|1341.6|1342.4|1341.4|1342.6|1341.6|1342.4|1341.4|4
1617594600000|2021-04-05 03:50:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|4
1617596700000|2021-04-05 04:25:00|1342.7|1341.7|1342|1341|1342.7|1341.7|1342|1341|64
1617597300000|2021-04-05 04:35:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1
1617597600000|2021-04-05 04:40:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|3
1617599100000|2021-04-05 05:05:00|1339.4|1338.4|1339.7|1338.7|1339.7|1338.7|1339.1|1338.1|22
1617600900000|2021-04-05 05:35:00|1339.8|1338.8|1339.7|1338.7|1339.8|1338.8|1339.7|1338.7|35
1617601200000|2021-04-05 05:40:00|1339.6|1338.6|1339.6|1338.6|1339.6|1338.6|1339.6|1338.6|5
1617602700000|2021-04-05 06:05:00|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1
1617603000000|2021-04-05 06:10:00|1338|1337|1338.6|1337.6|1338.6|1337.6|1338|1337|28
1617603300000|2021-04-05 06:15:00|1339.3|1338.3|1339.5|1338.5|1339.7|1338.7|1339.3|1338.3|4
1617603600000|2021-04-05 06:20:00|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|4
1617603900000|2021-04-05 06:25:00|1339.5|1338.5|1339.6|1338.6|1339.6|1338.6|1339.4|1338.4|8
1617604200000|2021-04-05 06:30:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.6|1338.6|5
1617604500000|2021-04-05 06:35:00|||||||||4
1617604800000|2021-04-05 06:40:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|15
1617605100000|2021-04-05 06:45:00|1339.5|1338.5|1339.8|1338.8|1339.8|1338.8|1339.5|1338.5|10
1617605400000|2021-04-05 06:50:00|1338.8|1337.8|1339.5|1338.5|1339.5|1338.5|1338.8|1337.8|13
1617605700000|2021-04-05 06:55:00|1339.7|1338.7|1340.1|1339.1|1340.1|1339.1|1339.5|1338.5|22
1617606000000|2021-04-05 07:00:00|1340|1339|1338.9|1337.9|1340.1|1339.1|1338.6|1337.6|88
1617606300000|2021-04-05 07:05:00|1338.6|1337.6|1340|1339|1340|1339|1338.4|1337.4|97
1617606600000|2021-04-05 07:10:00|1340.1|1339.1|1339.8|1338.8|1340.3|1339.3|1339.8|1338.8|60
1617606900000|2021-04-05 07:15:00|1339.7|1338.7|1339.4|1338.4|1339.9|1338.9|1339.2|1338.2|34
1617607200000|2021-04-05 07:20:00|1339.1|1338.1|1338.9|1337.9|1339.1|1338.1|1338.3|1337.3|56
1617607500000|2021-04-05 07:25:00|1338.8|1337.8|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|13
1617607800000|2021-04-05 07:30:00|1339|1338|1338.9|1337.9|1339.1|1338.1|1338.7|1337.7|24
1617608100000|2021-04-05 07:35:00|1339|1338|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|21
1617608400000|2021-04-05 07:40:00|1339|1338|1338.9|1337.9|1339|1338|1338.6|1337.6|25
1617608700000|2021-04-05 07:45:00|1338.8|1337.8|1338.9|1337.9|1338.9|1337.9|1338.6|1337.6|17
1617609000000|2021-04-05 07:50:00|1338.7|1337.7|1339.6|1338.6|1339.6|1338.6|1338.6|1337.6|17
1617609300000|2021-04-05 07:55:00|1339.5|1338.5|1339.5|1338.5|1339.8|1338.8|1339.5|1338.5|24
1617609600000|2021-04-05 08:00:00|1339.6|1338.6|1339.5|1338.5|1339.8|1338.8|1339.3|1338.3|42
1617609900000|2021-04-05 08:05:00|1339.4|1338.4|1340.5|1339.5|1340.6|1339.6|1339.4|1338.4|76
1617610200000|2021-04-05 08:10:00|1340.7|1339.7|1341.4|1340.4|1341.5|1340.5|1340.7|1339.7|74
1617610500000|2021-04-05 08:15:00|1341.5|1340.5|1342.1|1341.1|1342.2|1341.2|1341.2|1340.2|104
1617610800000|2021-04-05 08:20:00|1342.2|1341.2|1342.8|1341.8|1342.8|1341.8|1342.2|1341.2|111
1617611100000|2021-04-05 08:25:00|1342.9|1341.9|1342.1|1341.1|1343|1342|1342|1341|71
1617611400000|2021-04-05 08:30:00|1342.2|1341.2|1342.9|1341.9|1342.9|1341.9|1342.1|1341.1|23
1617611700000|2021-04-05 08:35:00|1342.7|1341.7|1341.6|1340.6|1342.7|1341.7|1341.3|1340.3|42
1617612000000|2021-04-05 08:40:00|1341.4|1340.4|1342|1341|1342|1341|1341.2|1340.2|34
1617612300000|2021-04-05 08:45:00|1341.9|1340.9|1341.6|1340.6|1342.1|1341.1|1341.6|1340.6|49
1617612600000|2021-04-05 08:50:00|1341.8|1340.8|1341.5|1340.5|1341.8|1340.8|1341.4|1340.4|24
1617612900000|2021-04-05 08:55:00|1341.3|1340.3|1341.7|1340.7|1341.7|1340.7|1340.9|1339.9|60
1617613200000|2021-04-05 09:00:00|1341.6|1340.6|1341.3|1340.3|1341.8|1340.8|1340.1|1339.1|126
1617613500000|2021-04-05 09:05:00|1341.7|1340.7|1340.9|1339.9|1342.2|1341.2|1340.9|1339.9|55
1617613800000|2021-04-05 09:10:00|1340.6|1339.6|1341.1|1340.1|1341.4|1340.4|1340.4|1339.4|97
1617614100000|2021-04-05 09:15:00|1341.2|1340.2|1341.8|1340.8|1342|1341|1340.9|1339.9|45
1617614400000|2021-04-05 09:20:00|1341.4|1340.4|1340.4|1339.4|1342.1|1341.1|1340.4|1339.4|46
1617614700000|2021-04-05 09:25:00|1340.2|1339.2|1340.2|1339.2|1340.6|1339.6|1339.8|1338.8|51
1617615000000|2021-04-05 09:30:00|1340.3|1339.3|1340.5|1339.5|1341|1340|1340.1|1339.1|32
1617615300000|2021-04-05 09:35:00|1340.6|1339.6|1341.2|1340.2|1341.3|1340.3|1340.2|1339.2|59
1617615600000|2021-04-05 09:40:00|1341.1|1340.1|1340.4|1339.4|1341.3|1340.3|1340.4|1339.4|46
1617615900000|2021-04-05 09:45:00|1340.6|1339.6|1341.4|1340.4|1341.6|1340.6|1340.6|1339.6|47
1617616200000|2021-04-05 09:50:00|1341.8|1340.8|1340.7|1339.7|1341.9|1340.9|1340.6|1339.6|55
1617616500000|2021-04-05 09:55:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.6|1339.6|25
1617616800000|2021-04-05 10:00:00|1340.6|1339.6|1340.4|1339.4|1341.2|1340.2|1340.4|1339.4|43
1617617100000|2021-04-05 10:05:00|1340.2|1339.2|1339.9|1338.9|1340.5|1339.5|1339.9|1338.9|25
1617617400000|2021-04-05 10:10:00|1339.8|1338.8|1339.8|1338.8|1340.3|1339.3|1339.7|1338.7|39
1617617700000|2021-04-05 10:15:00|1340|1339|1340.4|1339.4|1340.8|1339.8|1340|1339|26
1617618000000|2021-04-05 10:20:00|1340.3|1339.3|1340.3|1339.3|1340.4|1339.4|1340.1|1339.1|29
1617618300000|2021-04-05 10:25:00|1340.5|1339.5|1340.5|1339.5|1341|1340|1340.4|1339.4|22
1617618600000|2021-04-05 10:30:00|1340.3|1339.3|1340.4|1339.4|1340.6|1339.6|1340.3|1339.3|49
1617618900000|2021-04-05 10:35:00|1340.5|1339.5|1339.7|1338.7|1340.5|1339.5|1339.6|1338.6|40
1617619200000|2021-04-05 10:40:00|1339.8|1338.8|1339.5|1338.5|1340.2|1339.2|1339.5|1338.5|38
1617619500000|2021-04-05 10:45:00|1339.6|1338.6|1338.9|1337.9|1339.6|1338.6|1338.8|1337.8|65
1617619800000|2021-04-05 10:50:00|1339|1338|1338.9|1337.9|1339|1338|1338.6|1337.6|92
1617620100000|2021-04-05 10:55:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1338.6|1337.6|55
1617620400000|2021-04-05 11:00:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.5|1337.5|51
1617620700000|2021-04-05 11:05:00|1338.8|1337.8|1338.9|1337.9|1339.2|1338.2|1338.8|1337.8|49
1617621000000|2021-04-05 11:10:00|1338.8|1337.8|1339.1|1338.1|1339.3|1338.3|1338.8|1337.8|72
1617621300000|2021-04-05 11:15:00|1339|1338|1338.8|1337.8|1339|1338|1338.6|1337.6|65
1617621600000|2021-04-05 11:20:00|1338.7|1337.7|1338.5|1337.5|1338.8|1337.8|1338.1|1337.1|137
1617621900000|2021-04-05 11:25:00|1338.3|1337.3|1339.4|1338.4|1340.3|1339.3|1338.3|1337.3|139
1617622200000|2021-04-05 11:30:00|1339.1|1338.1|1338.8|1337.8|1339.4|1338.4|1338.8|1337.8|38
1617622500000|2021-04-05 11:35:00|1338.6|1337.6|1338.8|1337.8|1339.2|1338.2|1338.6|1337.6|74
1617622800000|2021-04-05 11:40:00|1338.9|1337.9|1338.5|1337.5|1339.3|1338.3|1338.5|1337.5|50
1617623100000|2021-04-05 11:45:00|1338.4|1337.4|1339.4|1338.4|1339.6|1338.6|1338.4|1337.4|54
1617623400000|2021-04-05 11:50:00|1339.6|1338.6|1339.3|1338.3|1340.3|1339.3|1338.9|1337.9|128
1617623700000|2021-04-05 11:55:00|1339.6|1338.6|1340|1339|1340.4|1339.4|1339.4|1338.4|65
1617624000000|2021-04-05 12:00:00|1340.2|1339.2|1340.3|1339.3|1340.7|1339.7|1339.6|1338.6|137
1617624300000|2021-04-05 12:05:00|1340.4|1339.4|1340.5|1339.5|1341.6|1340.6|1340.4|1339.4|94
1617624600000|2021-04-05 12:10:00|1340.4|1339.4|1340.6|1339.6|1340.6|1339.6|1339.9|1338.9|55
1617624900000|2021-04-05 12:15:00|1340.9|1339.9|1341.7|1340.7|1341.9|1340.9|1340.6|1339.6|119
1617625200000|2021-04-05 12:20:00|1341.6|1340.6|1342.4|1341.4|1342.5|1341.5|1341.4|1340.4|86
1617625500000|2021-04-05 12:25:00|1342.5|1341.5|1342.6|1341.6|1343|1342|1342.5|1341.5|44
1617625800000|2021-04-05 12:30:00|1342.4|1341.4|1343.1|1342.1|1343.1|1342.1|1342.4|1341.4|29
1617626100000|2021-04-05 12:35:00|1343.2|1342.2|1345.3|1344.3|1345.3|1344.3|1343.1|1342.1|133
1617626400000|2021-04-05 12:40:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1344.6|1343.6|95
1617626700000|2021-04-05 12:45:00|1345.6|1344.6|1345.9|1344.9|1346.6|1345.6|1345.4|1344.4|254
1617627000000|2021-04-05 12:50:00|1346|1345|1346.5|1345.5|1346.8|1345.8|1345.8|1344.8|112
1617627300000|2021-04-05 12:55:00|1346.6|1345.6|1346|1345|1346.7|1345.7|1346|1345|75
1617627600000|2021-04-05 13:00:00|1346.2|1345.2|1346.5|1345.5|1347|1346|1346.2|1345.2|76
1617627900000|2021-04-05 13:05:00|1346.3|1345.3|1346.6|1345.6|1346.8|1345.8|1346.1|1345.1|68
1617628200000|2021-04-05 13:10:00|1346.4|1345.4|1347.4|1346.4|1347.9|1346.9|1346.2|1345.2|163
1617628500000|2021-04-05 13:15:00|1347.5|1346.5|1347.4|1346.4|1347.6|1346.6|1346.6|1345.6|87
1617628800000|2021-04-05 13:20:00|1347.3|1346.3|1347.9|1346.9|1348.4|1347.4|1347|1346|118
1617629100000|2021-04-05 13:25:00|1347.8|1346.8|1348.4|1347.4|1348.5|1347.5|1347.7|1346.7|210
1617629400000|2021-04-05 13:30:00|1348.2|1347.7|1344.4|1343.9|1349.9|1349.4|1344.3|1343.8|3688
1617629700000|2021-04-05 13:35:00|1344.5|1344|1343.7|1343.2|1345.3|1344.8|1343.5|1343|1864
1617630000000|2021-04-05 13:40:00|1343.8|1343.3|1342.9|1342.4|1344.6|1344.1|1342.7|1342.2|1280
1617630300000|2021-04-05 13:45:00|1343|1342.5|1345.5|1345|1345.6|1345.1|1343|1342.5|901
1617630600000|2021-04-05 13:50:00|1345.7|1345.2|1345.5|1345|1346.4|1345.9|1344.7|1344.2|457
1617630900000|2021-04-05 13:55:00|1345.6|1345.1|1344.7|1344.2|1346|1345.5|1343.8|1343.3|582
1617631200000|2021-04-05 14:00:00|1344.6|1344.1|1344.5|1344|1344.9|1344.4|1343.8|1343.3|1082
1617631500000|2021-04-05 14:05:00|1344.6|1344.1|1344.1|1343.6|1344.6|1344.1|1343.2|1342.7|918
1617631800000|2021-04-05 14:10:00|1344.2|1343.7|1344.5|1344|1344.6|1344.1|1343.5|1343|622
1617632100000|2021-04-05 14:15:00|1344.6|1344.1|1346.8|1346.3|1346.8|1346.3|1344.6|1344.1|1004
1617632400000|2021-04-05 14:20:00|1346.9|1346.4|1347.3|1346.8|1347.4|1346.9|1346.3|1345.8|712
1617632700000|2021-04-05 14:25:00|1347.4|1346.9|1348.7|1348.2|1348.7|1348.2|1347.3|1346.8|1234
1617633000000|2021-04-05 14:30:00|1348.6|1348.1|1348.6|1348.1|1349|1348.5|1348.3|1347.8|617
1617633300000|2021-04-05 14:35:00|1348.7|1348.2|1348.2|1347.7|1348.8|1348.3|1348.1|1347.6|761
1617633600000|2021-04-05 14:40:00|1348.3|1347.8|1347.7|1347.2|1348.4|1347.9|1347.3|1346.8|1010
1617633900000|2021-04-05 14:45:00|1347.9|1347.4|1347.3|1346.8|1348|1347.5|1346.9|1346.4|332
1617634200000|2021-04-05 14:50:00|1347.2|1346.7|1347.1|1346.6|1347.3|1346.8|1346.5|1346|569
1617634500000|2021-04-05 14:55:00|1347.2|1346.7|1347.5|1347|1347.8|1347.3|1347.1|1346.6|568
1617634800000|2021-04-05 15:00:00|1347.6|1347.1|1346.9|1346.4|1347.7|1347.2|1346|1345.5|764
1617635100000|2021-04-05 15:05:00|1347|1346.5|1347.2|1346.7|1347.8|1347.3|1346.9|1346.4|288
1617635400000|2021-04-05 15:10:00|1347.3|1346.8|1347.6|1347.1|1348|1347.5|1347.1|1346.6|326
1617635700000|2021-04-05 15:15:00|1347.7|1347.2|1347.6|1347.1|1347.8|1347.3|1347.2|1346.7|266
1617636000000|2021-04-05 15:20:00|1347.7|1347.2|1347.8|1347.3|1348|1347.5|1347.5|1347|203
1617636300000|2021-04-05 15:25:00|1347.9|1347.4|1347.4|1346.9|1347.9|1347.4|1347.3|1346.8|246
1617636600000|2021-04-05 15:30:00|1347.3|1346.8|1347.4|1346.9|1347.9|1347.4|1347.2|1346.7|257
1617636900000|2021-04-05 15:35:00|1347.5|1347|1347.1|1346.6|1347.8|1347.3|1347.1|1346.6|562
1617637200000|2021-04-05 15:40:00|1347.2|1346.7|1346.3|1345.8|1347.2|1346.7|1346.1|1345.6|280
1617637500000|2021-04-05 15:45:00|1346.2|1345.7|1346|1345.5|1346.4|1345.9|1345.9|1345.4|251
1617637800000|2021-04-05 15:50:00|1345.9|1345.4|1345.8|1345.3|1346|1345.5|1345.7|1345.2|262
1617638100000|2021-04-05 15:55:00|1345.9|1345.4|1345.3|1344.8|1345.9|1345.4|1345.3|1344.8|391
1617638400000|2021-04-05 16:00:00|1345.2|1344.7|1345.3|1344.8|1345.7|1345.2|1345|1344.5|274
1617638700000|2021-04-05 16:05:00|1345.2|1344.7|1344.7|1344.2|1345.3|1344.8|1344.6|1344.1|453
1617639000000|2021-04-05 16:10:00|1344.6|1344.1|1344.7|1344.2|1344.8|1344.3|1344.2|1343.7|161
1617639300000|2021-04-05 16:15:00|1344.8|1344.3|1345.3|1344.8|1345.3|1344.8|1344.4|1343.9|263
1617639600000|2021-04-05 16:20:00|1345.4|1344.9|1345.8|1345.3|1345.9|1345.4|1345.3|1344.8|334
1617639900000|2021-04-05 16:25:00|1345.9|1345.4|1346|1345.5|1346.1|1345.6|1345.7|1345.2|381
1617640200000|2021-04-05 16:30:00|1346.1|1345.6|1345.9|1345.4|1346.4|1345.9|1345.3|1344.8|156
1617640500000|2021-04-05 16:35:00|1345.8|1345.3|1345.9|1345.4|1346.4|1345.9|1345.8|1345.3|123
1617640800000|2021-04-05 16:40:00|1346.1|1345.6|1345.9|1345.4|1346.3|1345.8|1345.7|1345.2|111
1617641100000|2021-04-05 16:45:00|1346|1345.5|1346.3|1345.8|1346.5|1346|1345.9|1345.4|108
1617641400000|2021-04-05 16:50:00|1346.4|1345.9|1347.2|1346.7|1347.3|1346.8|1346.2|1345.7|193
1617641700000|2021-04-05 16:55:00|1347.3|1346.8|1347.2|1346.7|1347.5|1347|1346.9|1346.4|141
1617642000000|2021-04-05 17:00:00|1347.1|1346.6|1346.7|1346.2|1347.1|1346.6|1346.6|1346.1|261
1617642300000|2021-04-05 17:05:00|1346.6|1346.1|1346.8|1346.3|1347|1346.5|1346.1|1345.6|195
1617642600000|2021-04-05 17:10:00|1346.9|1346.4|1345.9|1345.4|1346.9|1346.4|1345.8|1345.3|431
1617642900000|2021-04-05 17:15:00|1346|1345.5|1346.7|1346.2|1346.8|1346.3|1345.7|1345.2|326
1617643200000|2021-04-05 17:20:00|1346.8|1346.3|1346.9|1346.4|1347|1346.5|1346.6|1346.1|177
1617643500000|2021-04-05 17:25:00|1346.8|1346.3|1347.5|1347|1347.6|1347.1|1346.8|1346.3|157
1617643800000|2021-04-05 17:30:00|1347.4|1346.9|1348|1347.5|1348|1347.5|1347.4|1346.9|165
1617644100000|2021-04-05 17:35:00|1347.9|1347.4|1347.3|1346.8|1348.1|1347.6|1347.2|1346.7|139
1617644400000|2021-04-05 17:40:00|1347.1|1346.6|1347.6|1347.1|1347.7|1347.2|1346.8|1346.3|66
1617644700000|2021-04-05 17:45:00|1347.5|1347|1348.1|1347.6|1348.1|1347.6|1347.3|1346.8|99
1617645000000|2021-04-05 17:50:00|1348.2|1347.7|1349|1348.5|1349|1348.5|1348.1|1347.6|269
1617645300000|2021-04-05 17:55:00|1348.9|1348.4|1349.2|1348.7|1349.6|1349.1|1348.9|1348.4|363
1617645600000|2021-04-05 18:00:00|1349.1|1348.6|1348.8|1348.3|1349.4|1348.9|1348.8|1348.3|138
1617645900000|2021-04-05 18:05:00|1348.7|1348.2|1348.5|1348|1348.8|1348.3|1348.4|1347.9|156
1617646200000|2021-04-05 18:10:00|1348.4|1347.9|1348.2|1347.7|1348.5|1348|1347.9|1347.4|222
1617646500000|2021-04-05 18:15:00|1348.3|1347.8|1348.6|1348.1|1348.6|1348.1|1347.7|1347.2|433
1617646800000|2021-04-05 18:20:00|1348.7|1348.2|1348.1|1347.6|1348.7|1348.2|1347.9|1347.4|136
1617647100000|2021-04-05 18:25:00|1348.2|1347.7|1348.2|1347.7|1348.3|1347.8|1347.8|1347.3|121
1617647400000|2021-04-05 18:30:00|1348.3|1347.8|1348.2|1347.7|1348.5|1348|1348.1|1347.6|119
1617647700000|2021-04-05 18:35:00|1348.1|1347.6|1348.1|1347.6|1348.4|1347.9|1347.8|1347.3|153
1617648000000|2021-04-05 18:40:00|1348|1347.5|1346.8|1346.3|1348.1|1347.6|1346.8|1346.3|241
1617648300000|2021-04-05 18:45:00|1346.9|1346.4|1347.4|1346.9|1347.4|1346.9|1346.8|1346.3|246
1617648600000|2021-04-05 18:50:00|1347.5|1347|1347.2|1346.7|1347.6|1347.1|1346.8|1346.3|153
1617648900000|2021-04-05 18:55:00|1347|1346.5|1346.9|1346.4|1347.3|1346.8|1346.8|1346.3|119
1617649200000|2021-04-05 19:00:00|1347.1|1346.6|1347|1346.5|1347.6|1347.1|1346.6|1346.1|220
1617649500000|2021-04-05 19:05:00|1346.8|1346.3|1346.8|1346.3|1347|1346.5|1346.4|1345.9|172
1617649800000|2021-04-05 19:10:00|1346.9|1346.4|1346.2|1345.7|1346.9|1346.4|1346.2|1345.7|193
1617650100000|2021-04-05 19:15:00|1346.3|1345.8|1345.7|1345.2|1346.4|1345.9|1345.6|1345.1|754
1617650400000|2021-04-05 19:20:00|1345.6|1345.1|1345.5|1345|1345.7|1345.2|1345.1|1344.6|759
1617650700000|2021-04-05 19:25:00|1345.4|1344.9|1345.1|1344.6|1345.5|1345|1344.7|1344.2|835
1617651000000|2021-04-05 19:30:00|1345|1344.5|1343.3|1342.8|1345|1344.5|1343.3|1342.8|904
1617651300000|2021-04-05 19:35:00|1343.4|1342.9|1345.5|1345|1345.8|1345.3|1343|1342.5|2466
1617651600000|2021-04-05 19:40:00|1345.6|1345.1|1346.5|1346|1346.6|1346.1|1345|1344.5|845
1617651900000|2021-04-05 19:45:00|1346.4|1345.9|1347.3|1346.8|1347.4|1346.9|1346|1345.5|1110
1617652200000|2021-04-05 19:50:00|1347.2|1346.7|1346.7|1346.2|1347.2|1346.7|1345.2|1344.7|1577
1617652500000|2021-04-05 19:55:00|1346.8|1346.3|1346.7|1346.2|1347.3|1346.8|1345.9|1345.4|5595
1617652800000|2021-04-05 20:00:00|1346.5|1345.7|1346.5|1345.5|1346.9|1345.9|1346.2|1345.2|459
1617653100000|2021-04-05 20:05:00|1346.4|1345.4|1346.4|1345.4|1346.4|1345.4|1346.1|1345.1|42
1617653400000|2021-04-05 20:10:00|1346.5|1345.5|1347|1346|1347|1346|1346.4|1345.4|15
1617653700000|2021-04-05 20:15:00|1346.8|1345.8|1347|1346|1347.4|1346.4|1346.8|1345.8|10
1617654000000|2021-04-05 20:20:00|1347.4|1346.4|1347|1346|1347.5|1346.5|1347|1346|21
1617654300000|2021-04-05 20:25:00|1347.5|1346.5|1347.7|1346.7|1347.8|1346.8|1347.4|1346.4|76
1617654600000|2021-04-05 20:30:00|1347.9|1346.9|1347.3|1346.3|1347.9|1346.9|1347.3|1346.3|35
1617654900000|2021-04-05 20:35:00|1347.2|1346.2|1347|1346|1347.3|1346.3|1346.9|1345.9|27
1617655200000|2021-04-05 20:40:00|1346.9|1345.9|1347.6|1346.6|1347.9|1346.9|1346.7|1345.7|153
1617655500000|2021-04-05 20:45:00|1347.5|1346.5|1347.2|1346.2|1347.5|1346.5|1347.2|1346.2|50
1617656100000|2021-04-05 20:55:00|1347.6|1346.6|1347.7|1346.7|1347.7|1346.7|1347.5|1346.5|10
1617656400000|2021-04-05 21:00:00|1347.6|1346.6|1347.7|1346.7|1347.7|1346.7|1347.6|1346.6|10
1617658200000|2021-04-05 21:30:00|1347.5|1346.5|1347.4|1346.4|1347.5|1346.5|1347.4|1346.4|4
1617659700000|2021-04-05 21:55:00|||||||||3
1617660000000|2021-04-05 22:00:00|1348|1346|1347.8|1345.8|1348.4|1346.4|1347.8|1345.8|3
1617660300000|2021-04-05 22:05:00|1347.9|1345.9|1347.8|1345.8|1348|1346|1347.7|1345.7|0
1617660600000|2021-04-05 22:10:00|1347.9|1345.9|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1617660900000|2021-04-05 22:15:00|1348.1|1346.1|1347.9|1345.9|1348.1|1346.1|1347.9|1345.9|0
1617661200000|2021-04-05 22:20:00|1347.8|1345.8|1348|1346|1348|1346|1347.7|1345.7|0
1617661500000|2021-04-05 22:25:00|1347.9|1345.9|1347.9|1345.9|1348|1346|1347.8|1345.8|0
1617661800000|2021-04-05 22:30:00|1347.8|1345.8|1347.9|1345.9|1347.9|1345.9|1347.7|1345.7|0
1617662100000|2021-04-05 22:35:00|1348|1346|1348.1|1346.1|1348.3|1346.3|1348|1346|0
1617662400000|2021-04-05 22:40:00|1348.2|1346.2|1348.6|1346.6|1348.7|1346.7|1348.1|1346.1|0
1617662700000|2021-04-05 22:45:00|1348.7|1346.7|1349.1|1347.1|1349.5|1347.5|1348.7|1346.7|0
1617663000000|2021-04-05 22:50:00|1349.2|1347.2|1348.9|1346.9|1349.2|1347.2|1348.7|1346.7|0
1617663300000|2021-04-05 22:55:00|1349|1347|1349.2|1347.2|1349.2|1347.2|1349|1347|0
1617663600000|2021-04-05 23:00:00|1349.1|1347.1|1349.3|1347.3|1349.5|1347.5|1349.1|1347.1|0
1617663900000|2021-04-05 23:05:00|1349.2|1347.2|1349.2|1347.2|1349.4|1347.4|1349.1|1347.1|0
1617664200000|2021-04-05 23:10:00|1349.3|1347.3|1349.1|1347.1|1349.3|1347.3|1349|1347|0
1617664500000|2021-04-05 23:15:00|1349|1347|1349.1|1347.1|1349.3|1347.3|1349|1347|0
1617664800000|2021-04-05 23:20:00|1349.2|1347.2|1349.1|1347.1|1349.2|1347.2|1349.1|1347.1|0
1617665100000|2021-04-05 23:25:00|1349.2|1347.2|1349.2|1347.2|1349.3|1347.3|1349.2|1347.2|0
1617665400000|2021-04-05 23:30:00|1349.1|1347.1|1349.1|1347.1|1349.2|1347.2|1349|1347|0
1617665700000|2021-04-05 23:35:00|1349|1347|1348.9|1346.9|1349|1347|1348.9|1346.9|0
1617666000000|2021-04-05 23:40:00|1349|1347|1348.9|1346.9|1349|1347|1348.8|1346.8|0
1617666300000|2021-04-05 23:45:00|1348.8|1346.8|1348.7|1346.7|1349|1347|1348.6|1346.6|0
1617666600000|2021-04-05 23:50:00|1348.8|1346.8|1348.8|1346.8|1348.9|1346.9|1348.6|1346.6|0
1617666900000|2021-04-05 23:55:00|1348.7|1346.7|1348.6|1346.6|1348.8|1346.8|1348.4|1346.4|0
1617667200000|2021-04-06 00:00:00|1348.7|1346.7|1347.6|1346.6|1349.5|1348.5|1347|1346|19
1617667500000|2021-04-06 00:05:00|1347.2|1346.2|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|5
1617667800000|2021-04-06 00:10:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|2
1617668100000|2021-04-06 00:15:00|1346.2|1345.2|1346.4|1345.4|1346.4|1345.4|1346.1|1345.1|11
1617668400000|2021-04-06 00:20:00|1346.3|1345.3|1346.2|1345.2|1346.3|1345.3|1346.2|1345.2|4
1617668700000|2021-04-06 00:25:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1
1617669000000|2021-04-06 00:30:00|1346|1345|1345.6|1344.6|1346|1345|1345.6|1344.6|2
1617669300000|2021-04-06 00:35:00|1346.2|1345.2|1347|1346|1347|1346|1346.2|1345.2|34
1617669600000|2021-04-06 00:40:00|1347.2|1346.2|1345.9|1344.9|1347.2|1346.2|1345.8|1344.8|23
1617669900000|2021-04-06 00:45:00|1345.3|1344.3|1346.4|1345.4|1346.4|1345.4|1345.3|1344.3|22
1617670200000|2021-04-06 00:50:00|1346.5|1345.5|1345.6|1344.6|1346.8|1345.8|1345.6|1344.6|9
1617670500000|2021-04-06 00:55:00|1346.1|1345.1|1346|1345|1346.9|1345.9|1346|1345|4
1617670800000|2021-04-06 01:00:00|1346.2|1345.2|1346.4|1345.4|1346.4|1345.4|1346.2|1345.2|2
1617671100000|2021-04-06 01:05:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.6|1344.6|5
1617671400000|2021-04-06 01:10:00|1344.4|1343.4|1344.7|1343.7|1344.7|1343.7|1344|1343|8
1617671700000|2021-04-06 01:15:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|3
1617672000000|2021-04-06 01:20:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1344|1343|4
1617672300000|2021-04-06 01:25:00|1343.7|1342.7|1344.1|1343.1|1344.1|1343.1|1343.7|1342.7|3
1617672600000|2021-04-06 01:30:00|1344|1343|1343.7|1342.7|1344|1343|1343.7|1342.7|2
1617672900000|2021-04-06 01:35:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617673200000|2021-04-06 01:40:00|1343.3|1342.3|1344.6|1343.6|1344.6|1343.6|1343.3|1342.3|6
1617673500000|2021-04-06 01:45:00|1343.9|1342.9|1343.7|1342.7|1344.8|1343.8|1343.4|1342.4|25
1617673800000|2021-04-06 01:50:00|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|2
1617674100000|2021-04-06 01:55:00|1342.5|1341.5|1342.2|1341.2|1342.5|1341.5|1341.6|1340.6|42
1617674700000|2021-04-06 02:05:00|1341.4|1340.4|1341.4|1340.4|1342|1341|1341.4|1340.4|17
1617675000000|2021-04-06 02:10:00|1341.3|1340.3|1342|1341|1342|1341|1341.2|1340.2|20
1617675300000|2021-04-06 02:15:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1617675600000|2021-04-06 02:20:00|1342.3|1341.3|1342.5|1341.5|1342.5|1341.5|1342|1341|6
1617675900000|2021-04-06 02:25:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|2
1617676200000|2021-04-06 02:30:00|1341.8|1340.8|1341.7|1340.7|1342.3|1341.3|1341.5|1340.5|10
1617676500000|2021-04-06 02:35:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|2
1617676800000|2021-04-06 02:40:00|1341.8|1340.8|1341.3|1340.3|1341.8|1340.8|1340.6|1339.6|87
1617677100000|2021-04-06 02:45:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|3
1617677400000|2021-04-06 02:50:00|1341.5|1340.5|1340.8|1339.8|1341.5|1340.5|1340.8|1339.8|4
1617677700000|2021-04-06 02:55:00|1341.1|1340.1|1342.1|1341.1|1342.1|1341.1|1341.1|1340.1|2
1617678000000|2021-04-06 03:00:00|1342.3|1341.3|1342.8|1341.8|1342.8|1341.8|1342.1|1341.1|4
1617678300000|2021-04-06 03:05:00|1341.7|1340.7|1341.4|1340.4|1341.7|1340.7|1341.4|1340.4|18
1617678600000|2021-04-06 03:10:00|1341.5|1340.5|1341.6|1340.6|1341.7|1340.7|1341.5|1340.5|6
1617678900000|2021-04-06 03:15:00|1340.9|1339.9|1340.6|1339.6|1340.9|1339.9|1340.6|1339.6|3
1617679200000|2021-04-06 03:20:00|1340.8|1339.8|1341|1340|1341|1340|1340.8|1339.8|2
1617679500000|2021-04-06 03:25:00|1341.2|1340.2|1340.5|1339.5|1341.2|1340.2|1340.5|1339.5|3
1617679800000|2021-04-06 03:30:00|1340.2|1339.2|1340|1339|1340.2|1339.2|1339.7|1338.7|14
1617680400000|2021-04-06 03:40:00|1339.8|1338.8|1340.1|1339.1|1340.2|1339.2|1339.6|1338.6|29
1617680700000|2021-04-06 03:45:00|1339.4|1338.4|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|4
1617681000000|2021-04-06 03:50:00|1339.4|1338.4|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|3
1617681300000|2021-04-06 03:55:00|1340.2|1339.2|1340.8|1339.8|1340.8|1339.8|1340.2|1339.2|2
1617681600000|2021-04-06 04:00:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1617681900000|2021-04-06 04:05:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1
1617682800000|2021-04-06 04:20:00|1341.3|1340.3|1341.8|1340.8|1341.8|1340.8|1341.3|1340.3|3
1617684000000|2021-04-06 04:40:00|1342.8|1341.8|1342.8|1341.8|1343.1|1342.1|1342.8|1341.8|142
1617684300000|2021-04-06 04:45:00|1343.1|1342.1|1342|1341|1343.1|1342.1|1342|1341|96
1617684600000|2021-04-06 04:50:00|1341.7|1340.7|1341.7|1340.7|1341.8|1340.8|1341.7|1340.7|3
1617684900000|2021-04-06 04:55:00|1341.5|1340.5|1341.6|1340.6|1342.3|1341.3|1341.5|1340.5|3
1617685200000|2021-04-06 05:00:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1341.7|1340.7|10
1617685500000|2021-04-06 05:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1617685800000|2021-04-06 05:10:00|1342.3|1341.3|1343.1|1342.1|1343.1|1342.1|1342.3|1341.3|24
1617686400000|2021-04-06 05:20:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|4
1617687000000|2021-04-06 05:30:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1617687300000|2021-04-06 05:35:00|1342.8|1341.8|1342.5|1341.5|1342.9|1341.9|1342.5|1341.5|10
1617687600000|2021-04-06 05:40:00|1342|1341|1342|1341|1342|1341|1342|1341|2
1617688200000|2021-04-06 05:50:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1617688500000|2021-04-06 05:55:00|1342.5|1341.5|1342.7|1341.7|1342.7|1341.7|1342.5|1341.5|2
1617688800000|2021-04-06 06:00:00|1343.1|1342.1|1342.8|1341.8|1343.1|1342.1|1342.6|1341.6|5
1617689100000|2021-04-06 06:05:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1342.9|1341.9|8
1617689400000|2021-04-06 06:10:00|1342.9|1341.9|1342.7|1341.7|1343.4|1342.4|1342.6|1341.6|64
1617689700000|2021-04-06 06:15:00|1342.9|1341.9|1343.6|1342.6|1343.6|1342.6|1342.6|1341.6|54
1617690000000|2021-04-06 06:20:00|1343.1|1342.1|1342.9|1341.9|1343.1|1342.1|1342.6|1341.6|32
1617690300000|2021-04-06 06:25:00|1342.8|1341.8|1343.5|1342.5|1343.5|1342.5|1342.8|1341.8|9
1617690600000|2021-04-06 06:30:00|1343.6|1342.6|1343|1342|1343.6|1342.6|1342.8|1341.8|18
1617690900000|2021-04-06 06:35:00|1343.2|1342.2|1343.1|1342.1|1343.6|1342.6|1343|1342|26
1617691200000|2021-04-06 06:40:00|1343.6|1342.6|1343.1|1342.1|1343.6|1342.6|1343.1|1342.1|12
1617691500000|2021-04-06 06:45:00|1343.3|1342.3|1343|1342|1343.5|1342.5|1342.7|1341.7|53
1617691800000|2021-04-06 06:50:00|1342.9|1341.9|1342.7|1341.7|1343.3|1342.3|1342.6|1341.6|69
1617692100000|2021-04-06 06:55:00|1342.6|1341.6|1343.3|1342.3|1343.3|1342.3|1341.6|1340.6|183
1617692400000|2021-04-06 07:00:00|1343.1|1342.1|1341.3|1340.3|1343.1|1342.1|1341|1340|484
1617692700000|2021-04-06 07:05:00|1341.2|1340.2|1339.8|1338.8|1341.2|1340.2|1338.9|1337.9|377
1617693000000|2021-04-06 07:10:00|1339.7|1338.7|1338.8|1337.8|1340|1339|1338.7|1337.7|348
1617693300000|2021-04-06 07:15:00|1338.7|1337.7|1340|1339|1340.5|1339.5|1338.3|1337.3|660
1617693600000|2021-04-06 07:20:00|1340.1|1339.1|1341.6|1340.6|1341.6|1340.6|1340.1|1339.1|216
1617693900000|2021-04-06 07:25:00|1341.5|1340.5|1341.9|1340.9|1342.2|1341.2|1341.2|1340.2|213
1617694200000|2021-04-06 07:30:00|1341.8|1340.8|1341.1|1340.1|1342.1|1341.1|1340.7|1339.7|212
1617694500000|2021-04-06 07:35:00|1341|1340|1343.1|1342.1|1343.4|1342.4|1341|1340|184
1617694800000|2021-04-06 07:40:00|1343.2|1342.2|1343.7|1342.7|1343.7|1342.7|1343.2|1342.2|63
1617695100000|2021-04-06 07:45:00|1343.8|1342.8|1342.8|1341.8|1343.8|1342.8|1342.8|1341.8|66
1617695400000|2021-04-06 07:50:00|1342.7|1341.7|1343.2|1342.2|1343.2|1342.2|1342.5|1341.5|51
1617695700000|2021-04-06 07:55:00|1343.1|1342.1|1342.7|1341.7|1343.3|1342.3|1342.3|1341.3|79
1617696000000|2021-04-06 08:00:00|1342.8|1341.8|1343.3|1342.3|1343.5|1342.5|1342.3|1341.3|68
1617696300000|2021-04-06 08:05:00|1343.1|1342.1|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|135
1617696600000|2021-04-06 08:10:00|1343.1|1342.1|1342.1|1341.1|1343.3|1342.3|1342|1341|184
1617696900000|2021-04-06 08:15:00|1342|1341|1342.4|1341.4|1342.4|1341.4|1341.5|1340.5|225
1617697200000|2021-04-06 08:20:00|1342.3|1341.3|1342|1341|1342.6|1341.6|1341.8|1340.8|58
1617697500000|2021-04-06 08:25:00|1341.9|1340.9|1342.2|1341.2|1342.2|1341.2|1341.3|1340.3|136
1617697800000|2021-04-06 08:30:00|1342.5|1341.5|1343.2|1342.2|1343.4|1342.4|1342.5|1341.5|158
1617698100000|2021-04-06 08:35:00|1343.1|1342.1|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|296
1617698400000|2021-04-06 08:40:00|1343.2|1342.2|1343.4|1342.4|1343.7|1342.7|1343|1342|177
1617698700000|2021-04-06 08:45:00|1343.3|1342.3|1344.4|1343.4|1344.4|1343.4|1343.3|1342.3|69
1617699000000|2021-04-06 08:50:00|1344.5|1343.5|1343.7|1342.7|1344.5|1343.5|1343.6|1342.6|262
1617699300000|2021-04-06 08:55:00|1343.8|1342.8|1343|1342|1343.8|1342.8|1342.8|1341.8|196
1617699600000|2021-04-06 09:00:00|1342.9|1341.9|1342.3|1341.3|1343.2|1342.2|1342.3|1341.3|194
1617699900000|2021-04-06 09:05:00|1342.2|1341.2|1341.9|1340.9|1342.4|1341.4|1341.3|1340.3|532
1617700200000|2021-04-06 09:10:00|1341.8|1340.8|1341.9|1340.9|1342.2|1341.2|1341.5|1340.5|222
1617700500000|2021-04-06 09:15:00|1342|1341|1342.3|1341.3|1342.4|1341.4|1341.9|1340.9|90
1617700800000|2021-04-06 09:20:00|1342.2|1341.2|1342|1341|1342.3|1341.3|1341.8|1340.8|194
1617701100000|2021-04-06 09:25:00|1342.1|1341.1|1341.3|1340.3|1342.2|1341.2|1341.3|1340.3|391
1617701400000|2021-04-06 09:30:00|1341.1|1340.1|1341.9|1340.9|1342.1|1341.1|1341|1340|275
1617701700000|2021-04-06 09:35:00|1341.8|1340.8|1342|1341|1342|1341|1341.5|1340.5|164
1617702000000|2021-04-06 09:40:00|1342.1|1341.1|1341.8|1340.8|1342.1|1341.1|1341.7|1340.7|110
1617702300000|2021-04-06 09:45:00|1341.9|1340.9|1342.6|1341.6|1342.8|1341.8|1341.9|1340.9|175
1617702600000|2021-04-06 09:50:00|1342.5|1341.5|1341.8|1340.8|1342.5|1341.5|1341.7|1340.7|93
1617702900000|2021-04-06 09:55:00|1341.7|1340.7|1342.3|1341.3|1342.4|1341.4|1341.4|1340.4|133
1617703200000|2021-04-06 10:00:00|1342.4|1341.4|1342.7|1341.7|1343.2|1342.2|1342.4|1341.4|86
1617703500000|2021-04-06 10:05:00|1342.6|1341.6|1343.1|1342.1|1343.2|1342.2|1342.3|1341.3|66
1617703800000|2021-04-06 10:10:00|1343|1342|1342.9|1341.9|1343|1342|1342.4|1341.4|237
1617704100000|2021-04-06 10:15:00|1343|1342|1342.3|1341.3|1343|1342|1342.1|1341.1|123
1617704400000|2021-04-06 10:20:00|1342.4|1341.4|1342.1|1341.1|1342.4|1341.4|1341.7|1340.7|66
1617704700000|2021-04-06 10:25:00|1342|1341|1342|1341|1342.2|1341.2|1341.5|1340.5|140
1617705000000|2021-04-06 10:30:00|1341.9|1340.9|1342|1341|1342.3|1341.3|1341.9|1340.9|131
1617705300000|2021-04-06 10:35:00|1342.1|1341.1|1342.6|1341.6|1342.6|1341.6|1342.1|1341.1|77
1617705600000|2021-04-06 10:40:00|1342.5|1341.5|1342.5|1341.5|1342.6|1341.6|1342.4|1341.4|92
1617705900000|2021-04-06 10:45:00|1342.6|1341.6|1343|1342|1343.1|1342.1|1342.5|1341.5|80
1617706200000|2021-04-06 10:50:00|1343.1|1342.1|1343|1342|1343.5|1342.5|1343|1342|128
1617706500000|2021-04-06 10:55:00|1342.9|1341.9|1342.9|1341.9|1343.1|1342.1|1342.3|1341.3|159
1617706800000|2021-04-06 11:00:00|1343.1|1342.1|1343.2|1342.2|1343.9|1342.9|1342.9|1341.9|182
1617707100000|2021-04-06 11:05:00|1343.1|1342.1|1343|1342|1343.3|1342.3|1342.8|1341.8|87
1617707400000|2021-04-06 11:10:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.8|1341.8|114
1617707700000|2021-04-06 11:15:00|1343|1342|1343.4|1342.4|1343.7|1342.7|1342.9|1341.9|146
1617708000000|2021-04-06 11:20:00|1343.5|1342.5|1343.4|1342.4|1343.6|1342.6|1343.3|1342.3|76
1617708300000|2021-04-06 11:25:00|1343.3|1342.3|1343.5|1342.5|1343.5|1342.5|1343.2|1342.2|80
1617708600000|2021-04-06 11:30:00|1343.4|1342.4|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|55
1617708900000|2021-04-06 11:35:00|1343.5|1342.5|1343.4|1342.4|1343.5|1342.5|1343.1|1342.1|54
1617709200000|2021-04-06 11:40:00|1343.5|1342.5|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|86
1617709500000|2021-04-06 11:45:00|1343.8|1342.8|1343.9|1342.9|1343.9|1342.9|1343.7|1342.7|83
1617709800000|2021-04-06 11:50:00|1343.8|1342.8|1344.1|1343.1|1344.1|1343.1|1343.7|1342.7|55
1617710100000|2021-04-06 11:55:00|1344.2|1343.2|1344.5|1343.5|1344.7|1343.7|1344|1343|111
1617710400000|2021-04-06 12:00:00|1344.4|1343.4|1344.6|1343.6|1344.6|1343.6|1344|1343|88
1617710700000|2021-04-06 12:05:00|1344.7|1343.7|1345.2|1344.2|1345.2|1344.2|1344.5|1343.5|147
1617711000000|2021-04-06 12:10:00|1345.3|1344.3|1344.9|1343.9|1345.7|1344.7|1344.7|1343.7|172
1617711300000|2021-04-06 12:15:00|1344.8|1343.8|1344.3|1343.3|1344.9|1343.9|1344|1343|341
1617711600000|2021-04-06 12:20:00|1344.2|1343.2|1344|1343|1344.2|1343.2|1343.7|1342.7|416
1617711900000|2021-04-06 12:25:00|1344.1|1343.1|1345|1344|1345|1344|1344.1|1343.1|136
1617712200000|2021-04-06 12:30:00|1344.8|1343.8|1346.4|1345.4|1346.4|1345.4|1344.7|1343.7|392
1617712500000|2021-04-06 12:35:00|1346.3|1345.3|1346.9|1345.9|1347.1|1346.1|1346.2|1345.2|760
1617712800000|2021-04-06 12:40:00|1346.8|1345.8|1344.7|1343.7|1347|1346|1344.6|1343.6|553
1617713100000|2021-04-06 12:45:00|1344.6|1343.6|1345.2|1344.2|1345.2|1344.2|1344.5|1343.5|174
1617713400000|2021-04-06 12:50:00|1345|1344|1343.9|1342.9|1345.1|1344.1|1343.9|1342.9|110
1617713700000|2021-04-06 12:55:00|1344|1343|1344.8|1343.8|1344.9|1343.9|1344|1343|134
1617714000000|2021-04-06 13:00:00|1344.9|1343.9|1345.2|1344.2|1345.4|1344.4|1344.7|1343.7|261
1617714300000|2021-04-06 13:05:00|1345.1|1344.1|1345.6|1344.6|1345.8|1344.8|1345.1|1344.1|491
1617714600000|2021-04-06 13:10:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1345.2|1344.2|185
1617714900000|2021-04-06 13:15:00|1345.6|1344.6|1345.5|1344.5|1345.7|1344.7|1345|1344|210
1617715200000|2021-04-06 13:20:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.3|1344.3|200
1617715500000|2021-04-06 13:25:00|1345.7|1344.7|1345.6|1344.6|1346.4|1345.4|1345.6|1344.6|267
1617715800000|2021-04-06 13:30:00|1345.4|1344.9|1343.6|1343.1|1345.8|1345.3|1342.8|1342.3|3280
1617716100000|2021-04-06 13:35:00|1343.5|1343|1345.2|1344.7|1346.6|1346.1|1343.1|1342.6|3132
1617716400000|2021-04-06 13:40:00|1345.3|1344.8|1347.1|1346.6|1347.1|1346.6|1344.8|1344.3|1747
1617716700000|2021-04-06 13:45:00|1347.2|1346.7|1348.1|1347.6|1348.5|1348|1347|1346.5|1760
1617717000000|2021-04-06 13:50:00|1348|1347.5|1348.1|1347.6|1348.6|1348.1|1347.2|1346.7|1649
1617717300000|2021-04-06 13:55:00|1348|1347.5|1349.2|1348.7|1349.2|1348.7|1347.9|1347.4|1368
1617717600000|2021-04-06 14:00:00|1349.3|1348.8|1350.2|1349.7|1351|1350.5|1349.3|1348.8|1554
1617717900000|2021-04-06 14:05:00|1350|1349.5|1350.4|1349.9|1350.7|1350.2|1349.3|1348.8|1303
1617718200000|2021-04-06 14:10:00|1350.3|1349.8|1350.1|1349.6|1350.5|1350|1349|1348.5|951
1617718500000|2021-04-06 14:15:00|1350|1349.5|1350.9|1350.4|1351.3|1350.8|1349.6|1349.1|903
1617718800000|2021-04-06 14:20:00|1350.8|1350.3|1351.9|1351.4|1351.9|1351.4|1350.4|1349.9|733
1617719100000|2021-04-06 14:25:00|1351.8|1351.3|1350.8|1350.3|1352.5|1352|1350.7|1350.2|885
1617719400000|2021-04-06 14:30:00|1350.7|1350.2|1351.3|1350.8|1351.3|1350.8|1350.4|1349.9|1657
1617719700000|2021-04-06 14:35:00|1351.4|1350.9|1351.1|1350.6|1351.4|1350.9|1350.5|1350|1236
1617720000000|2021-04-06 14:40:00|1351.2|1350.7|1352|1351.5|1352.1|1351.6|1351.1|1350.6|718
1617720300000|2021-04-06 14:45:00|1352.1|1351.6|1353.5|1353|1353.6|1353.1|1352|1351.5|727
1617720600000|2021-04-06 14:50:00|1353.4|1352.9|1353.8|1353.3|1354.3|1353.8|1353.4|1352.9|1162
1617720900000|2021-04-06 14:55:00|1353.7|1353.2|1353.4|1352.9|1354.1|1353.6|1353.4|1352.9|857
1617721200000|2021-04-06 15:00:00|1353.3|1352.8|1351.7|1351.2|1353.3|1352.8|1351.6|1351.1|1406
1617721500000|2021-04-06 15:05:00|1351.8|1351.3|1352.2|1351.7|1352.3|1351.8|1351.1|1350.6|941
1617721800000|2021-04-06 15:10:00|1352.1|1351.6|1353.6|1353.1|1353.7|1353.2|1352.1|1351.6|1836
1617722100000|2021-04-06 15:15:00|1353.7|1353.2|1354|1353.5|1354.6|1354.1|1353.7|1353.2|1340
1617722400000|2021-04-06 15:20:00|1353.9|1353.4|1354.4|1353.9|1355.1|1354.6|1353.9|1353.4|724
1617722700000|2021-04-06 15:25:00|1354.5|1354|1354.7|1354.2|1354.7|1354.2|1353.8|1353.3|685
1617723000000|2021-04-06 15:30:00|1354.5|1354|1353.6|1353.1|1354.7|1354.2|1353.1|1352.6|790
1617723300000|2021-04-06 15:35:00|1353.3|1352.8|1355.5|1355|1355.5|1355|1353.3|1352.8|785
1617723600000|2021-04-06 15:40:00|1355.4|1354.9|1355.4|1354.9|1355.8|1355.3|1355.2|1354.7|524
1617723900000|2021-04-06 15:45:00|1355.5|1355|1356.2|1355.7|1356.3|1355.8|1355.5|1355|441
1617724200000|2021-04-06 15:50:00|1356.3|1355.8|1356.2|1355.7|1356.5|1356|1355.7|1355.2|504
1617724500000|2021-04-06 15:55:00|1356.3|1355.8|1357.4|1356.9|1357.5|1357|1356.3|1355.8|687
1617724800000|2021-04-06 16:00:00|1357.3|1356.8|1356.9|1356.4|1357.4|1356.9|1356.5|1356|373
1617725100000|2021-04-06 16:05:00|1357|1356.5|1356.9|1356.4|1357|1356.5|1356.1|1355.6|454
1617725400000|2021-04-06 16:10:00|1357|1356.5|1357|1356.5|1357.3|1356.8|1356.6|1356.1|626
1617725700000|2021-04-06 16:15:00|1357.1|1356.6|1357.2|1356.7|1357.9|1357.4|1356.8|1356.3|665
1617726000000|2021-04-06 16:20:00|1357.1|1356.6|1358.3|1357.8|1358.3|1357.8|1357.1|1356.6|753
1617726300000|2021-04-06 16:25:00|1358.2|1357.7|1357|1356.5|1358.2|1357.7|1356.9|1356.4|683
1617726600000|2021-04-06 16:30:00|1357.1|1356.6|1357.2|1356.7|1357.6|1357.1|1357|1356.5|656
1617726900000|2021-04-06 16:35:00|1357.1|1356.6|1356.7|1356.2|1357.3|1356.8|1356.6|1356.1|429
1617727200000|2021-04-06 16:40:00|1356.6|1356.1|1356.9|1356.4|1357|1356.5|1356.6|1356.1|593
1617727500000|2021-04-06 16:45:00|1357|1356.5|1356.3|1355.8|1357.2|1356.7|1356|1355.5|452
1617727800000|2021-04-06 16:50:00|1356.5|1356|1356.6|1356.1|1356.6|1356.1|1355.9|1355.4|528
1617728100000|2021-04-06 16:55:00|1356.5|1356|1356.4|1355.9|1356.8|1356.3|1356.3|1355.8|250
1617728400000|2021-04-06 17:00:00|1356.6|1356.1|1356.4|1355.9|1356.6|1356.1|1356|1355.5|439
1617728700000|2021-04-06 17:05:00|1356.6|1356.1|1355|1354.5|1356.7|1356.2|1355|1354.5|546
1617729000000|2021-04-06 17:10:00|1354.9|1354.4|1355.6|1355.1|1355.6|1355.1|1354.5|1354|527
1617729300000|2021-04-06 17:15:00|1355.5|1355|1355.3|1354.8|1355.6|1355.1|1355.1|1354.6|409
1617729600000|2021-04-06 17:20:00|1355.2|1354.7|1354.2|1353.7|1355.2|1354.7|1354.2|1353.7|252
1617729900000|2021-04-06 17:25:00|1354.3|1353.8|1353.4|1352.9|1354.4|1353.9|1352.6|1352.1|374
1617730200000|2021-04-06 17:30:00|1353.3|1352.8|1353.9|1353.4|1354.1|1353.6|1352.9|1352.4|434
1617730500000|2021-04-06 17:35:00|1354|1353.5|1354.6|1354.1|1354.6|1354.1|1353.7|1353.2|225
1617730800000|2021-04-06 17:40:00|1354.5|1354|1354.8|1354.3|1355|1354.5|1354.3|1353.8|217
1617731100000|2021-04-06 17:45:00|1354.7|1354.2|1354.7|1354.2|1355.3|1354.8|1354.6|1354.1|217
1617731400000|2021-04-06 17:50:00|1354.8|1354.3|1354.6|1354.1|1354.9|1354.4|1354.2|1353.7|302
1617731700000|2021-04-06 17:55:00|1354.5|1354|1354.8|1354.3|1354.8|1354.3|1354.3|1353.8|222
1617732000000|2021-04-06 18:00:00|1354.7|1354.2|1356.1|1355.6|1356.4|1355.9|1354.5|1354|492
1617732300000|2021-04-06 18:05:00|1356|1355.5|1355.7|1355.2|1356.1|1355.6|1355.5|1355|318
1617732600000|2021-04-06 18:10:00|1355.8|1355.3|1356.2|1355.7|1356.6|1356.1|1355.6|1355.1|450
1617732900000|2021-04-06 18:15:00|1356.1|1355.6|1356.1|1355.6|1356.4|1355.9|1355.9|1355.4|259
1617733200000|2021-04-06 18:20:00|1356.2|1355.7|1356.4|1355.9|1356.4|1355.9|1355.8|1355.3|534
1617733500000|2021-04-06 18:25:00|1356.3|1355.8|1356.2|1355.7|1356.3|1355.8|1355.8|1355.3|356
1617733800000|2021-04-06 18:30:00|1356.1|1355.6|1355.7|1355.2|1356.2|1355.7|1355.7|1355.2|362
1617734100000|2021-04-06 18:35:00|1355.6|1355.1|1355.8|1355.3|1355.8|1355.3|1354.8|1354.3|623
1617734400000|2021-04-06 18:40:00|1355.9|1355.4|1356.1|1355.6|1356.7|1356.2|1355.8|1355.3|381
1617734700000|2021-04-06 18:45:00|1356.2|1355.7|1356.4|1355.9|1356.7|1356.2|1356.1|1355.6|475
1617735000000|2021-04-06 18:50:00|1356.3|1355.8|1355.9|1355.4|1356.3|1355.8|1355.3|1354.8|715
1617735300000|2021-04-06 18:55:00|1355.8|1355.3|1355.4|1354.9|1356.1|1355.6|1355.3|1354.8|282
1617735600000|2021-04-06 19:00:00|1355.5|1355|1353.8|1353.3|1355.6|1355.1|1353.3|1352.8|825
1617735900000|2021-04-06 19:05:00|1353.7|1353.2|1353.2|1352.7|1354.2|1353.7|1353|1352.5|566
1617736200000|2021-04-06 19:10:00|1353.3|1352.8|1353.9|1353.4|1354.1|1353.6|1353.1|1352.6|441
1617736500000|2021-04-06 19:15:00|1353.8|1353.3|1354.5|1354|1354.5|1354|1353.2|1352.7|393
1617736800000|2021-04-06 19:20:00|1354.6|1354.1|1354.6|1354.1|1354.9|1354.4|1354.2|1353.7|434
1617737100000|2021-04-06 19:25:00|1354.7|1354.2|1354.3|1353.8|1354.8|1354.3|1354.2|1353.7|527
1617737400000|2021-04-06 19:30:00|1354.4|1353.9|1354.7|1354.2|1354.9|1354.4|1354.2|1353.7|567
1617737700000|2021-04-06 19:35:00|1354.8|1354.3|1354.2|1353.7|1355.1|1354.6|1354.2|1353.7|785
1617738000000|2021-04-06 19:40:00|1354.3|1353.8|1354.1|1353.6|1354.7|1354.2|1354|1353.5|548
1617738300000|2021-04-06 19:45:00|1354.2|1353.7|1353.9|1353.4|1354.5|1354|1353.6|1353.1|849
1617738600000|2021-04-06 19:50:00|1354|1353.5|1352.9|1352.4|1354|1353.5|1352.9|1352.4|1074
1617738900000|2021-04-06 19:55:00|1353|1352.5|1353.6|1353.1|1353.7|1353.2|1352.4|1351.9|5554
1617739200000|2021-04-06 20:00:00|1353.5|1352.6|1353.3|1352.3|1353.8|1352.8|1352.9|1351.9|874
1617739500000|2021-04-06 20:05:00|1353.4|1352.4|1353.6|1352.6|1353.7|1352.7|1353.4|1352.4|75
1617739800000|2021-04-06 20:10:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.1|1352.1|43
1617740700000|2021-04-06 20:25:00|1353.2|1352.2|1352.7|1351.7|1353.2|1352.2|1352.6|1351.6|75
1617741000000|2021-04-06 20:30:00|1352.9|1351.9|1352.7|1351.7|1352.9|1351.9|1352.6|1351.6|30
1617741300000|2021-04-06 20:35:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|2
1617742500000|2021-04-06 20:55:00|1352.6|1351.6|1351.8|1350.8|1352.7|1351.7|1351.8|1350.8|123
1617742800000|2021-04-06 21:00:00|1352.6|1351.6|1352.4|1351.4|1352.6|1351.6|1352.4|1351.4|2
1617746400000|2021-04-06 22:00:00|1353|1351|1352.5|1350.5|1353.1|1351.1|1352.5|1350.5|0
1617746700000|2021-04-06 22:05:00|1352.6|1350.6|1352.5|1350.5|1352.6|1350.6|1352.4|1350.4|0
1617747000000|2021-04-06 22:10:00|1352.4|1350.4|1352.5|1350.5|1352.6|1350.6|1352.4|1350.4|0
1617747300000|2021-04-06 22:15:00|1352.6|1350.6|1352.7|1350.7|1352.7|1350.7|1352.5|1350.5|0
1617747600000|2021-04-06 22:20:00|1352.6|1350.6|1352.5|1350.5|1352.7|1350.7|1352.5|1350.5|0
1617748200000|2021-04-06 22:30:00|1352.6|1350.6|1353|1351|1353.1|1351.1|1352.5|1350.5|0
1617748500000|2021-04-06 22:35:00|1353.1|1351.1|1353.4|1351.4|1353.5|1351.5|1353|1351|0
1617748800000|2021-04-06 22:40:00|1353.5|1351.5|1353.6|1351.6|1353.8|1351.8|1353.5|1351.5|0
1617749100000|2021-04-06 22:45:00|1353.7|1351.7|1353.5|1351.5|1353.7|1351.7|1353.5|1351.5|0
1617749400000|2021-04-06 22:50:00|1353.6|1351.6|1353.8|1351.8|1354|1352|1353.5|1351.5|0
1617749700000|2021-04-06 22:55:00|1353.7|1351.7|1353.5|1351.5|1353.8|1351.8|1353.5|1351.5|0
1617750000000|2021-04-06 23:00:00|1353.4|1351.4|1353.4|1351.4|1353.7|1351.7|1353.4|1351.4|0
1617750300000|2021-04-06 23:05:00|1353.5|1351.5|1353.4|1351.4|1353.5|1351.5|1353.4|1351.4|0
1617750600000|2021-04-06 23:10:00|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.4|1351.4|0
1617750900000|2021-04-06 23:15:00|1353.4|1351.4|1353.4|1351.4|1353.4|1351.4|1353.3|1351.3|0
1617751200000|2021-04-06 23:20:00|1353.5|1351.5|1353.4|1351.4|1353.5|1351.5|1353.4|1351.4|0
1617751500000|2021-04-06 23:25:00|1353.5|1351.5|1353.7|1351.7|1353.7|1351.7|1353.5|1351.5|0
1617751800000|2021-04-06 23:30:00|1353.8|1351.8|1353.6|1351.6|1353.8|1351.8|1353.6|1351.6|0
1617752100000|2021-04-06 23:35:00|1353.5|1351.5|1353.7|1351.7|1353.8|1351.8|1353.5|1351.5|0
1617752400000|2021-04-06 23:40:00|1353.6|1351.6|1353.5|1351.5|1353.6|1351.6|1353.4|1351.4|0
1617752700000|2021-04-06 23:45:00|1353.6|1351.6|1353.9|1351.9|1353.9|1351.9|1353.6|1351.6|0
1617753000000|2021-04-06 23:50:00|1353.8|1351.8|1354.2|1352.2|1354.3|1352.3|1353.8|1351.8|0
1617753300000|2021-04-06 23:55:00|1354.1|1352.1|1354.4|1352.4|1354.4|1352.4|1354.1|1352.1|0
1617753600000|2021-04-07 00:00:00|1355.3|1354.3|1353.8|1352.8|1355.5|1354.5|1353.8|1352.8|9
1617753900000|2021-04-07 00:05:00|1354.9|1353.9|1354.2|1353.2|1355.2|1354.2|1354.2|1353.2|101
1617754200000|2021-04-07 00:10:00|1353.5|1352.5|1354.9|1353.9|1354.9|1353.9|1353.5|1352.5|12
1617754500000|2021-04-07 00:15:00|1355|1354|1354.3|1353.3|1355|1354|1354.3|1353.3|5
1617754800000|2021-04-07 00:20:00|1354.9|1353.9|1355|1354|1355|1354|1354.7|1353.7|4
1617755400000|2021-04-07 00:30:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1617755700000|2021-04-07 00:35:00|1355.2|1354.2|1354.7|1353.7|1355.2|1354.2|1354.7|1353.7|13
1617756000000|2021-04-07 00:40:00|1355|1354|1355|1354|1355|1354|1355|1354|3
1617756300000|2021-04-07 00:45:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.6|1353.6|7
1617756600000|2021-04-07 00:50:00|1354.8|1353.8|1353.3|1352.3|1354.9|1353.9|1353.3|1352.3|5
1617756900000|2021-04-07 00:55:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|7
1617757200000|2021-04-07 01:00:00|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|2
1617757500000|2021-04-07 01:05:00|1354.8|1353.8|1354.6|1353.6|1354.8|1353.8|1354.6|1353.6|4
1617757800000|2021-04-07 01:10:00|1354.8|1353.8|1355.6|1354.6|1355.8|1354.8|1354.8|1353.8|13
1617758100000|2021-04-07 01:15:00|1354.8|1353.8|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|10
1617758400000|2021-04-07 01:20:00|1354.2|1353.2|1353.8|1352.8|1354.9|1353.9|1353.7|1352.7|68
1617758700000|2021-04-07 01:25:00|1354.3|1353.3|1355.1|1354.1|1355.1|1354.1|1354.3|1353.3|49
1617759000000|2021-04-07 01:30:00|1355.4|1354.4|1352.4|1351.4|1355.5|1354.5|1352.2|1351.2|35
1617759300000|2021-04-07 01:35:00|1352.2|1351.2|1351.9|1350.9|1352.2|1351.2|1351.5|1350.5|12
1617759600000|2021-04-07 01:40:00|1351.3|1350.3|1348.4|1347.4|1351.4|1350.4|1347.7|1346.7|30
1617759900000|2021-04-07 01:45:00|1347.9|1346.9|1346.5|1345.5|1347.9|1346.9|1345.4|1344.4|25
1617760200000|2021-04-07 01:50:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1617760500000|2021-04-07 01:55:00|1346.8|1345.8|1346.5|1345.5|1347.6|1346.6|1346.5|1345.5|4
1617761100000|2021-04-07 02:05:00|1347.1|1346.1|1347.3|1346.3|1347.3|1346.3|1347.1|1346.1|4
1617761700000|2021-04-07 02:15:00|1346.3|1345.3|1346.4|1345.4|1346.4|1345.4|1346.3|1345.3|7
1617762000000|2021-04-07 02:20:00|1346.5|1345.5|1345.6|1344.6|1346.5|1345.5|1345.6|1344.6|5
1617762300000|2021-04-07 02:25:00|1344.1|1343.1|1344.7|1343.7|1344.7|1343.7|1344.1|1343.1|5
1617762600000|2021-04-07 02:30:00|1345.2|1344.2|1345|1344|1345.5|1344.5|1344.9|1343.9|17
1617762900000|2021-04-07 02:35:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1617763500000|2021-04-07 02:45:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1617763800000|2021-04-07 02:50:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1617764100000|2021-04-07 02:55:00|1342.5|1341.5|1340.9|1339.9|1342.5|1341.5|1340.9|1339.9|17
1617764400000|2021-04-07 03:00:00|1340.8|1339.8|1341.3|1340.3|1341.4|1340.4|1340.4|1339.4|72
1617764700000|2021-04-07 03:05:00|1341|1340|1341.6|1340.6|1341.6|1340.6|1340.7|1339.7|45
1617765000000|2021-04-07 03:10:00|1341.8|1340.8|1342.5|1341.5|1342.8|1341.8|1341.7|1340.7|30
1617765300000|2021-04-07 03:15:00|1342.6|1341.6|1342.8|1341.8|1343.1|1342.1|1341.8|1340.8|26
1617765600000|2021-04-07 03:20:00|1343.4|1342.4|1343|1342|1343.6|1342.6|1342.8|1341.8|17
1617765900000|2021-04-07 03:25:00|1343.1|1342.1|1343.2|1342.2|1343.2|1342.2|1343.1|1342.1|12
1617766200000|2021-04-07 03:30:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1343.8|1342.8|2
1617766500000|2021-04-07 03:35:00|1343.5|1342.5|1343.6|1342.6|1343.8|1342.8|1343.5|1342.5|9
1617766800000|2021-04-07 03:40:00|1343.7|1342.7|1343.5|1342.5|1344.1|1343.1|1343.3|1342.3|26
1617767100000|2021-04-07 03:45:00|1343.2|1342.2|1343.8|1342.8|1343.8|1342.8|1343.2|1342.2|3
1617767400000|2021-04-07 03:50:00|1344|1343|1344|1343|1344.4|1343.4|1344|1343|8
1617767700000|2021-04-07 03:55:00|1344.1|1343.1|1344.2|1343.2|1344.3|1343.3|1344.1|1343.1|9
1617768000000|2021-04-07 04:00:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1344.1|1343.1|3
1617768300000|2021-04-07 04:05:00|1343.9|1342.9|1344.2|1343.2|1344.2|1343.2|1343.7|1342.7|30
1617768600000|2021-04-07 04:10:00|1343.9|1342.9|1344.3|1343.3|1344.3|1343.3|1343.9|1342.9|2
1617770100000|2021-04-07 04:35:00|1345|1344|1345.1|1344.1|1345.1|1344.1|1345|1344|8
1617770400000|2021-04-07 04:40:00|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1
1617770700000|2021-04-07 04:45:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617771000000|2021-04-07 04:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|2
1617771600000|2021-04-07 05:00:00|1343.7|1342.7|1343.5|1342.5|1343.9|1342.9|1343.2|1342.2|15
1617771900000|2021-04-07 05:05:00|1343.3|1342.3|1343.5|1342.5|1343.7|1342.7|1343.3|1342.3|14
1617772200000|2021-04-07 05:10:00|1343.3|1342.3|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|49
1617772500000|2021-04-07 05:15:00|1343.1|1342.1|1342.7|1341.7|1343.1|1342.1|1342.4|1341.4|67
1617772800000|2021-04-07 05:20:00|1342.9|1341.9|1344.5|1343.5|1344.8|1343.8|1342.9|1341.9|19
1617773100000|2021-04-07 05:25:00|1345.5|1344.5|1346.1|1345.1|1346.1|1345.1|1345.2|1344.2|25
1617773400000|2021-04-07 05:30:00|1346.3|1345.3|1345.5|1344.5|1346.7|1345.7|1345.5|1344.5|35
1617773700000|2021-04-07 05:35:00|1345.2|1344.2|1345.3|1344.3|1345.8|1344.8|1345|1344|6
1617774000000|2021-04-07 05:40:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345|1344|11
1617774300000|2021-04-07 05:45:00|1345.1|1344.1|1344.7|1343.7|1345.1|1344.1|1344.6|1343.6|11
1617774600000|2021-04-07 05:50:00|1344.8|1343.8|1344.4|1343.4|1344.8|1343.8|1344.1|1343.1|18
1617774900000|2021-04-07 05:55:00|1344.7|1343.7|1345.4|1344.4|1345.4|1344.4|1344.7|1343.7|51
1617775200000|2021-04-07 06:00:00|1345.7|1344.7|1346.8|1345.8|1346.8|1345.8|1345.7|1344.7|43
1617775500000|2021-04-07 06:05:00|1346.5|1345.5|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|31
1617775800000|2021-04-07 06:10:00|1344.9|1343.9|1344.9|1343.9|1345.4|1344.4|1344.4|1343.4|14
1617776100000|2021-04-07 06:15:00|1345.2|1344.2|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|31
1617776400000|2021-04-07 06:20:00|1344.1|1343.1|1344.2|1343.2|1344.9|1343.9|1344.1|1343.1|36
1617776700000|2021-04-07 06:25:00|1344.3|1343.3|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|56
1617777000000|2021-04-07 06:30:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1343.1|1342.1|89
1617777300000|2021-04-07 06:35:00|1343.3|1342.3|1344|1343|1344.5|1343.5|1343.3|1342.3|54
1617777600000|2021-04-07 06:40:00|1344.1|1343.1|1344.1|1343.1|1344.3|1343.3|1343.7|1342.7|30
1617777900000|2021-04-07 06:45:00|1344.2|1343.2|1343.5|1342.5|1344.3|1343.3|1343.3|1342.3|78
1617778200000|2021-04-07 06:50:00|1343.6|1342.6|1342.2|1341.2|1343.6|1342.6|1342.2|1341.2|39
1617778500000|2021-04-07 06:55:00|1342|1341|1342.2|1341.2|1342.3|1341.3|1341.6|1340.6|114
1617778800000|2021-04-07 07:00:00|1342.3|1341.3|1342.6|1341.6|1343.7|1342.7|1342.2|1341.2|425
1617779100000|2021-04-07 07:05:00|1342.5|1341.5|1342.7|1341.7|1343.7|1342.7|1342.3|1341.3|427
1617779400000|2021-04-07 07:10:00|1342.6|1341.6|1342.3|1341.3|1342.8|1341.8|1341.8|1340.8|317
1617779700000|2021-04-07 07:15:00|1342.1|1341.1|1343.4|1342.4|1343.5|1342.5|1342.1|1341.1|374
1617780000000|2021-04-07 07:20:00|1343.5|1342.5|1342.3|1341.3|1343.7|1342.7|1341.8|1340.8|142
1617780300000|2021-04-07 07:25:00|1342.5|1341.5|1341.9|1340.9|1343.1|1342.1|1341.7|1340.7|104
1617780600000|2021-04-07 07:30:00|1341.8|1340.8|1342.2|1341.2|1342.2|1341.2|1341.1|1340.1|118
1617780900000|2021-04-07 07:35:00|1342.3|1341.3|1342.3|1341.3|1342.5|1341.5|1341.8|1340.8|126
1617781200000|2021-04-07 07:40:00|1342.4|1341.4|1342.8|1341.8|1343.1|1342.1|1342.3|1341.3|227
1617781500000|2021-04-07 07:45:00|1342.9|1341.9|1342.4|1341.4|1342.9|1341.9|1341.9|1340.9|118
1617781800000|2021-04-07 07:50:00|1342.6|1341.6|1341.8|1340.8|1342.7|1341.7|1341.7|1340.7|92
1617782100000|2021-04-07 07:55:00|1342|1341|1342.5|1341.5|1342.9|1341.9|1341.8|1340.8|207
1617782400000|2021-04-07 08:00:00|1342.6|1341.6|1342.5|1341.5|1342.7|1341.7|1341.4|1340.4|297
1617782700000|2021-04-07 08:05:00|1342.6|1341.6|1342.7|1341.7|1343.1|1342.1|1342.3|1341.3|276
1617783000000|2021-04-07 08:10:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.7|1340.7|146
1617783300000|2021-04-07 08:15:00|1341.7|1340.7|1341.2|1340.2|1341.9|1340.9|1341|1340|279
1617783600000|2021-04-07 08:20:00|1341.3|1340.3|1341.5|1340.5|1342|1341|1341.1|1340.1|164
1617783900000|2021-04-07 08:25:00|1341.4|1340.4|1342.1|1341.1|1342.4|1341.4|1341.4|1340.4|107
1617784200000|2021-04-07 08:30:00|1341.9|1340.9|1342.3|1341.3|1342.3|1341.3|1341.7|1340.7|218
1617784500000|2021-04-07 08:35:00|1342.1|1341.1|1342.7|1341.7|1343|1342|1342.1|1341.1|267
1617784800000|2021-04-07 08:40:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.2|1341.2|114
1617785100000|2021-04-07 08:45:00|1342.6|1341.6|1342.8|1341.8|1342.8|1341.8|1342.1|1341.1|50
1617785400000|2021-04-07 08:50:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.9|1341.9|25
1617785700000|2021-04-07 08:55:00|1343|1342|1340.5|1339.5|1343|1342|1340.5|1339.5|754
1617786000000|2021-04-07 09:00:00|1340.7|1339.7|1340.8|1339.8|1341.2|1340.2|1340.6|1339.6|227
1617786300000|2021-04-07 09:05:00|1340.9|1339.9|1337.8|1336.8|1341|1340|1337.8|1336.8|570
1617786600000|2021-04-07 09:10:00|1337.6|1336.6|1336.9|1335.9|1337.7|1336.7|1336|1335|807
1617786900000|2021-04-07 09:15:00|1337|1336|1335.8|1334.8|1337|1336|1334.5|1333.5|475
1617787200000|2021-04-07 09:20:00|1335.4|1334.4|1336.2|1335.2|1336.3|1335.3|1334.9|1333.9|421
1617787500000|2021-04-07 09:25:00|1336.1|1335.1|1336.6|1335.6|1337|1336|1335.9|1334.9|427
1617787800000|2021-04-07 09:30:00|1336.7|1335.7|1335.3|1334.3|1336.9|1335.9|1335.1|1334.1|162
1617788100000|2021-04-07 09:35:00|1335.2|1334.2|1335.7|1334.7|1336|1335|1335.2|1334.2|154
1617788400000|2021-04-07 09:40:00|1335.6|1334.6|1334.6|1333.6|1335.6|1334.6|1334|1333|281
1617788700000|2021-04-07 09:45:00|1334.4|1333.4|1334.4|1333.4|1335.1|1334.1|1334.2|1333.2|351
1617789000000|2021-04-07 09:50:00|1334.3|1333.3|1333.4|1332.4|1334.3|1333.3|1333.4|1332.4|192
1617789300000|2021-04-07 09:55:00|1333.5|1332.5|1333.2|1332.2|1333.8|1332.8|1333.1|1332.1|100
1617789600000|2021-04-07 10:00:00|1333.3|1332.3|1333.6|1332.6|1333.9|1332.9|1333.1|1332.1|161
1617789900000|2021-04-07 10:05:00|1333.7|1332.7|1334.6|1333.6|1335.2|1334.2|1333.7|1332.7|438
1617790200000|2021-04-07 10:10:00|1334.7|1333.7|1335|1334|1335.1|1334.1|1334.7|1333.7|181
1617790500000|2021-04-07 10:15:00|1334.9|1333.9|1334|1333|1334.9|1333.9|1333.2|1332.2|365
1617790800000|2021-04-07 10:20:00|1334.1|1333.1|1333|1332|1334.1|1333.1|1332.9|1331.9|193
1617791100000|2021-04-07 10:25:00|1333.1|1332.1|1332.7|1331.7|1333.2|1332.2|1332.7|1331.7|453
1617791400000|2021-04-07 10:30:00|1332.8|1331.8|1332.9|1331.9|1333|1332|1332.3|1331.3|537
1617791700000|2021-04-07 10:35:00|1332.8|1331.8|1332.2|1331.2|1332.8|1331.8|1331.9|1330.9|254
1617792000000|2021-04-07 10:40:00|1332.1|1331.1|1332.1|1331.1|1332.6|1331.6|1331.8|1330.8|291
1617792300000|2021-04-07 10:45:00|1332|1331|1332.7|1331.7|1332.9|1331.9|1331.7|1330.7|233
1617792600000|2021-04-07 10:50:00|1332.6|1331.6|1332.8|1331.8|1333|1332|1332.5|1331.5|230
1617792900000|2021-04-07 10:55:00|1332.7|1331.7|1332.2|1331.2|1332.9|1331.9|1332.2|1331.2|268
1617793200000|2021-04-07 11:00:00|1332.1|1331.1|1332.4|1331.4|1332.7|1331.7|1332|1331|204
1617793500000|2021-04-07 11:05:00|1332.3|1331.3|1331.8|1330.8|1332.3|1331.3|1331.5|1330.5|650
1617793800000|2021-04-07 11:10:00|1331.9|1330.9|1332.4|1331.4|1332.4|1331.4|1330.7|1329.7|653
1617794100000|2021-04-07 11:15:00|1332.3|1331.3|1333.3|1332.3|1333.3|1332.3|1332.2|1331.2|366
1617794400000|2021-04-07 11:20:00|1333.1|1332.1|1332.2|1331.2|1333.3|1332.3|1332.2|1331.2|207
1617794700000|2021-04-07 11:25:00|1332.3|1331.3|1331.5|1330.5|1332.7|1331.7|1331.4|1330.4|282
1617795000000|2021-04-07 11:30:00|1331.4|1330.4|1332.6|1331.6|1332.7|1331.7|1331.2|1330.2|275
1617795300000|2021-04-07 11:35:00|1332.7|1331.7|1332.7|1331.7|1334|1333|1332.7|1331.7|449
1617795600000|2021-04-07 11:40:00|1332.6|1331.6|1332.8|1331.8|1333.2|1332.2|1332.5|1331.5|265
1617795900000|2021-04-07 11:45:00|1332.6|1331.6|1332.7|1331.7|1333.1|1332.1|1332.4|1331.4|217
1617796200000|2021-04-07 11:50:00|1332.6|1331.6|1332.4|1331.4|1332.6|1331.6|1331.8|1330.8|234
1617796500000|2021-04-07 11:55:00|1332.2|1331.2|1331.5|1330.5|1332.2|1331.2|1331.4|1330.4|304
1617796800000|2021-04-07 12:00:00|1331.4|1330.4|1331.7|1330.7|1332.2|1331.2|1330.5|1329.5|380
1617797100000|2021-04-07 12:05:00|1331.8|1330.8|1332.3|1331.3|1332.8|1331.8|1331.7|1330.7|399
1617797400000|2021-04-07 12:10:00|1332.4|1331.4|1332.7|1331.7|1332.8|1331.8|1332|1331|260
1617797700000|2021-04-07 12:15:00|1332.4|1331.4|1330.9|1329.9|1332.4|1331.4|1330.5|1329.5|182
1617798000000|2021-04-07 12:20:00|1330.8|1329.8|1331.1|1330.1|1331.1|1330.1|1330.3|1329.3|111
1617798300000|2021-04-07 12:25:00|1331.3|1330.3|1332.1|1331.1|1332.2|1331.2|1331.2|1330.2|111
1617798600000|2021-04-07 12:30:00|1332|1331|1332.1|1331.1|1332.7|1331.7|1331.9|1330.9|165
1617798900000|2021-04-07 12:35:00|1331.9|1330.9|1331.1|1330.1|1332|1331|1331|1330|154
1617799200000|2021-04-07 12:40:00|1331|1330|1331|1330|1331.2|1330.2|1330.8|1329.8|76
1617799500000|2021-04-07 12:45:00|1330.9|1329.9|1330.5|1329.5|1331|1330|1330.2|1329.2|190
1617799800000|2021-04-07 12:50:00|1330.7|1329.7|1330.5|1329.5|1331|1330|1330.1|1329.1|104
1617800100000|2021-04-07 12:55:00|1330.4|1329.4|1330.2|1329.2|1330.9|1329.9|1330.1|1329.1|96
1617800400000|2021-04-07 13:00:00|1330|1329|1331.1|1330.1|1331.1|1330.1|1330|1329|203
1617800700000|2021-04-07 13:05:00|1330.9|1329.9|1331.3|1330.3|1331.4|1330.4|1330.7|1329.7|181
1617801000000|2021-04-07 13:10:00|1331.2|1330.2|1331.9|1330.9|1332|1331|1331.2|1330.2|88
1617801300000|2021-04-07 13:15:00|1332|1331|1332|1331|1332.2|1331.2|1331.7|1330.7|191
1617801600000|2021-04-07 13:20:00|1332.1|1331.1|1332.3|1331.3|1332.4|1331.4|1331.9|1330.9|509
1617801900000|2021-04-07 13:25:00|1332.4|1331.4|1333.2|1332.2|1333.7|1332.7|1332.4|1331.4|684
1617802200000|2021-04-07 13:30:00|1332.9|1332.4|1330.1|1329.6|1333|1332.5|1330.1|1329.6|7105
1617802500000|2021-04-07 13:35:00|1329.9|1329.4|1330.5|1330|1331.6|1331.1|1329.2|1328.7|3941
1617802800000|2021-04-07 13:40:00|1330.4|1329.9|1331.7|1331.2|1331.9|1331.4|1329.8|1329.3|2427
1617803100000|2021-04-07 13:45:00|1331.8|1331.3|1332.3|1331.8|1332.6|1332.1|1331.3|1330.8|1429
1617803400000|2021-04-07 13:50:00|1332.4|1331.9|1332.6|1332.1|1332.8|1332.3|1331.9|1331.4|1301
1617803700000|2021-04-07 13:55:00|1332.7|1332.2|1332.6|1332.1|1333|1332.5|1332.4|1331.9|1899
1617804000000|2021-04-07 14:00:00|1332.5|1332|1331.7|1331.2|1332.5|1332|1330.8|1330.3|2168
1617804300000|2021-04-07 14:05:00|1331.6|1331.1|1331.8|1331.3|1332.4|1331.9|1331|1330.5|1901
1617804600000|2021-04-07 14:10:00|1331.9|1331.4|1332.2|1331.7|1332.6|1332.1|1331.3|1330.8|1592
1617804900000|2021-04-07 14:15:00|1332.3|1331.8|1332.5|1332|1332.6|1332.1|1331.1|1330.6|983
1617805200000|2021-04-07 14:20:00|1332.4|1331.9|1334.8|1334.3|1334.9|1334.4|1332.4|1331.9|1796
1617805500000|2021-04-07 14:25:00|1334.7|1334.2|1335.2|1334.7|1335.2|1334.7|1333.7|1333.2|1421
1617805800000|2021-04-07 14:30:00|1335.3|1334.8|1335.1|1334.6|1335.9|1335.4|1335|1334.5|905
1617806100000|2021-04-07 14:35:00|1335.2|1334.7|1334.2|1333.7|1335.2|1334.7|1334|1333.5|744
1617806400000|2021-04-07 14:40:00|1334.1|1333.6|1335.1|1334.6|1335.2|1334.7|1333.8|1333.3|1085
1617806700000|2021-04-07 14:45:00|1335|1334.5|1334.8|1334.3|1335.2|1334.7|1334.4|1333.9|894
1617807000000|2021-04-07 14:50:00|1334.9|1334.4|1334.8|1334.3|1335|1334.5|1334.4|1333.9|934
1617807300000|2021-04-07 14:55:00|1334.9|1334.4|1334.9|1334.4|1335|1334.5|1333.9|1333.4|806
1617807600000|2021-04-07 15:00:00|1334.8|1334.3|1335.2|1334.7|1335.4|1334.9|1334.8|1334.3|598
1617807900000|2021-04-07 15:05:00|1335.1|1334.6|1335.6|1335.1|1335.7|1335.2|1334.9|1334.4|655
1617808200000|2021-04-07 15:10:00|1335.4|1334.9|1335.8|1335.3|1336.5|1336|1335.3|1334.8|449
1617808500000|2021-04-07 15:15:00|1335.9|1335.4|1336.3|1335.8|1336.7|1336.2|1334.9|1334.4|1210
1617808800000|2021-04-07 15:20:00|1336.2|1335.7|1335|1334.5|1336.5|1336|1335|1334.5|624
1617809100000|2021-04-07 15:25:00|1334.9|1334.4|1334.5|1334|1335|1334.5|1333.7|1333.2|1444
1617809400000|2021-04-07 15:30:00|1334.3|1333.8|1333.5|1333|1334.4|1333.9|1332.7|1332.2|1146
1617809700000|2021-04-07 15:35:00|1333.6|1333.1|1332|1331.5|1334.1|1333.6|1331.7|1331.2|857
1617810000000|2021-04-07 15:40:00|1331.9|1331.4|1330.7|1330.2|1331.9|1331.4|1330.4|1329.9|1152
1617810300000|2021-04-07 15:45:00|1330.8|1330.3|1331.4|1330.9|1331.7|1331.2|1330.5|1330|456
1617810600000|2021-04-07 15:50:00|1331.3|1330.8|1331.3|1330.8|1331.6|1331.1|1331.1|1330.6|475
1617810900000|2021-04-07 15:55:00|1331.2|1330.7|1331.8|1331.3|1332|1331.5|1330.4|1329.9|821
1617811200000|2021-04-07 16:00:00|1331.9|1331.4|1331.7|1331.2|1332.6|1332.1|1331.6|1331.1|426
1617811500000|2021-04-07 16:05:00|1331.8|1331.3|1331.7|1331.2|1332|1331.5|1331.4|1330.9|737
1617811800000|2021-04-07 16:10:00|1331.8|1331.3|1330.9|1330.4|1331.8|1331.3|1330.7|1330.2|408
1617812100000|2021-04-07 16:15:00|1331|1330.5|1328.7|1328.2|1331|1330.5|1328.7|1328.2|800
1617812400000|2021-04-07 16:20:00|1328.8|1328.3|1329.9|1329.4|1329.9|1329.4|1328.3|1327.8|680
1617812700000|2021-04-07 16:25:00|1329.7|1329.2|1328.4|1327.9|1329.7|1329.2|1328.3|1327.8|722
1617813000000|2021-04-07 16:30:00|1328.3|1327.8|1328.9|1328.4|1329.1|1328.6|1328|1327.5|916
1617813300000|2021-04-07 16:35:00|1328.8|1328.3|1329.3|1328.8|1329.4|1328.9|1328.6|1328.1|999
1617813600000|2021-04-07 16:40:00|1329.2|1328.7|1329|1328.5|1329.3|1328.8|1328.9|1328.4|944
1617813900000|2021-04-07 16:45:00|1328.9|1328.4|1329.1|1328.6|1329.5|1329|1328.7|1328.2|1325
1617814200000|2021-04-07 16:50:00|1329|1328.5|1328.4|1327.9|1329.1|1328.6|1328.3|1327.8|1085
1617814500000|2021-04-07 16:55:00|1328.5|1328|1329.1|1328.6|1329.5|1329|1328.4|1327.9|917
1617814800000|2021-04-07 17:00:00|1329.2|1328.7|1329.2|1328.7|1329.7|1329.2|1328.6|1328.1|432
1617815100000|2021-04-07 17:05:00|1329.3|1328.8|1329.5|1329|1330.1|1329.6|1329.2|1328.7|446
1617815400000|2021-04-07 17:10:00|1329.4|1328.9|1330.9|1330.4|1331.2|1330.7|1329.4|1328.9|499
1617815700000|2021-04-07 17:15:00|1330.8|1330.3|1330.8|1330.3|1331.4|1330.9|1330.6|1330.1|475
1617816000000|2021-04-07 17:20:00|1330.7|1330.2|1330.2|1329.7|1331|1330.5|1330.1|1329.6|307
1617816300000|2021-04-07 17:25:00|1330.1|1329.6|1330.5|1330|1330.8|1330.3|1330.1|1329.6|295
1617816600000|2021-04-07 17:30:00|1330.4|1329.9|1331.8|1331.3|1331.8|1331.3|1330.3|1329.8|418
1617816900000|2021-04-07 17:35:00|1331.7|1331.2|1332.5|1332|1332.5|1332|1331.6|1331.1|446
1617817200000|2021-04-07 17:40:00|1332.4|1331.9|1332.5|1332|1332.5|1332|1331.8|1331.3|357
1617817500000|2021-04-07 17:45:00|1332.4|1331.9|1332.5|1332|1332.7|1332.2|1332.2|1331.7|438
1617817800000|2021-04-07 17:50:00|1332.4|1331.9|1332.1|1331.6|1332.5|1332|1331.9|1331.4|470
1617818100000|2021-04-07 17:55:00|1332|1331.5|1332.6|1332.1|1332.7|1332.2|1331.9|1331.4|439
1617818400000|2021-04-07 18:00:00|1332.5|1332|1332.5|1332|1332.9|1332.4|1332|1331.5|461
1617818700000|2021-04-07 18:05:00|1332.6|1332.1|1333|1332.5|1333.3|1332.8|1332|1331.5|752
1617819000000|2021-04-07 18:10:00|1333.2|1332.7|1333.6|1333.1|1333.6|1333.1|1332.3|1331.8|780
1617819300000|2021-04-07 18:15:00|1333.7|1333.2|1333.2|1332.7|1333.7|1333.2|1332.7|1332.2|577
1617819600000|2021-04-07 18:20:00|1333|1332.5|1333.3|1332.8|1333.4|1332.9|1332.5|1332|558
1617819900000|2021-04-07 18:25:00|1333.4|1332.9|1332.9|1332.4|1333.4|1332.9|1332.3|1331.8|445
1617820200000|2021-04-07 18:30:00|1332.8|1332.3|1333|1332.5|1333.3|1332.8|1332.7|1332.2|487
1617820500000|2021-04-07 18:35:00|1332.9|1332.4|1333|1332.5|1333|1332.5|1332.5|1332|481
1617820800000|2021-04-07 18:40:00|1333.1|1332.6|1333.1|1332.6|1333.5|1333|1333|1332.5|549
1617821100000|2021-04-07 18:45:00|1333|1332.5|1332.5|1332|1333.1|1332.6|1332.3|1331.8|646
1617821400000|2021-04-07 18:50:00|1332.6|1332.1|1332.3|1331.8|1332.8|1332.3|1332|1331.5|651
1617821700000|2021-04-07 18:55:00|1332.2|1331.7|1330.7|1330.2|1332.3|1331.8|1330.6|1330.1|701
1617822000000|2021-04-07 19:00:00|1330.8|1330.3|1331.2|1330.7|1331.5|1331|1330.5|1330|658
1617822300000|2021-04-07 19:05:00|1331.1|1330.6|1329.9|1329.4|1331.1|1330.6|1329.9|1329.4|1018
1617822600000|2021-04-07 19:10:00|1329.8|1329.3|1329.1|1328.6|1329.9|1329.4|1329.1|1328.6|899
1617822900000|2021-04-07 19:15:00|1329.2|1328.7|1328.5|1328|1329.2|1328.7|1328.5|1328|696
1617823200000|2021-04-07 19:20:00|1328.6|1328.1|1328.6|1328.1|1329.4|1328.9|1328.4|1327.9|1052
1617823500000|2021-04-07 19:25:00|1328.5|1328|1328.4|1327.9|1328.5|1328|1328|1327.5|1125
1617823800000|2021-04-07 19:30:00|1328.2|1327.7|1327.2|1326.7|1328.2|1327.7|1327.1|1326.6|1040
1617824100000|2021-04-07 19:35:00|1327.1|1326.6|1328.3|1327.8|1328.3|1327.8|1326.8|1326.3|1601
1617824400000|2021-04-07 19:40:00|1328.2|1327.7|1329.3|1328.8|1329.4|1328.9|1328|1327.5|917
1617824700000|2021-04-07 19:45:00|1329.4|1328.9|1330|1329.5|1330.2|1329.7|1329.4|1328.9|707
1617825000000|2021-04-07 19:50:00|1330.1|1329.6|1330.7|1330.2|1330.8|1330.3|1329.7|1329.2|1787
1617825300000|2021-04-07 19:55:00|1330.6|1330.1|1331.9|1331.4|1332.1|1331.6|1329.7|1329.2|6575
1617825600000|2021-04-07 20:00:00|1331.8|1331.3|1332.3|1331.3|1332.4|1331.4|1331.2|1330.2|943
1617825900000|2021-04-07 20:05:00|1332.4|1331.4|1332.1|1331.1|1332.4|1331.4|1332|1331|95
1617826200000|2021-04-07 20:10:00|1332.2|1331.2|1332.3|1331.3|1332.3|1331.3|1331.7|1330.7|75
1617827100000|2021-04-07 20:25:00|1332.2|1331.2|1332|1331|1332.2|1331.2|1331.8|1330.8|23
1617827400000|2021-04-07 20:30:00|||||||||2
1617827700000|2021-04-07 20:35:00|1332.5|1331.5|1332.5|1331.5|1332.7|1331.7|1332.5|1331.5|10
1617828300000|2021-04-07 20:45:00|||||||||1
1617832800000|2021-04-07 22:00:00|1333|1331|1332.7|1330.7|1333.2|1331.2|1332.6|1330.6|0
1617833100000|2021-04-07 22:05:00|1332.6|1330.6|1332.8|1330.8|1332.8|1330.8|1332.5|1330.5|0
1617833400000|2021-04-07 22:10:00|1332.9|1330.9|1332.7|1330.7|1332.9|1330.9|1332.6|1330.6|0
1617833700000|2021-04-07 22:15:00|1332.6|1330.6|1332.6|1330.6|1332.7|1330.7|1332.6|1330.6|0
1617834000000|2021-04-07 22:20:00|1332.7|1330.7|1332.7|1330.7|1332.7|1330.7|1332.6|1330.6|0
1617834300000|2021-04-07 22:25:00|1332.6|1330.6|1332.7|1330.7|1332.7|1330.7|1332.6|1330.6|0
1617834600000|2021-04-07 22:30:00|1332.8|1330.8|1332.8|1330.8|1332.9|1330.9|1332.8|1330.8|0
1617834900000|2021-04-07 22:35:00|1332.9|1330.9|1332.9|1330.9|1332.9|1330.9|1332.8|1330.8|0
1617835200000|2021-04-07 22:40:00|1333|1331|1333|1331|1333|1331|1332.9|1330.9|0
1617835500000|2021-04-07 22:45:00|1332.9|1330.9|1332.8|1330.8|1332.9|1330.9|1332.7|1330.7|0
1617835800000|2021-04-07 22:50:00|1332.7|1330.7|1332.7|1330.7|1332.8|1330.8|1332.6|1330.6|0
1617836400000|2021-04-07 23:00:00|1332.6|1330.6|1332.7|1330.7|1332.7|1330.7|1332.5|1330.5|0
1617836700000|2021-04-07 23:05:00|1332.6|1330.6|1332.6|1330.6|1332.6|1330.6|1332.6|1330.6|0
1617837000000|2021-04-07 23:10:00|1332.7|1330.7|1332.4|1330.4|1332.7|1330.7|1332.3|1330.3|0
1617837300000|2021-04-07 23:15:00|1332.5|1330.5|1332.3|1330.3|1332.5|1330.5|1332.3|1330.3|0
1617837600000|2021-04-07 23:20:00|1332.4|1330.4|1332.3|1330.3|1332.4|1330.4|1332.3|1330.3|0
1617837900000|2021-04-07 23:25:00|1332.5|1330.5|1332.6|1330.6|1332.6|1330.6|1332.5|1330.5|0
1617838200000|2021-04-07 23:30:00|1332.7|1330.7|1334.5|1332.5|1334.5|1332.5|1332.7|1330.7|0
1617838500000|2021-04-07 23:35:00|1334.6|1332.6|1335.1|1333.1|1335.4|1333.4|1334.6|1332.6|0
1617838800000|2021-04-07 23:40:00|1335|1333|1335|1333|1335.6|1333.6|1335|1333|0
1617839100000|2021-04-07 23:45:00|1335.1|1333.1|1335|1333|1335.4|1333.4|1334.8|1332.8|0
1617839400000|2021-04-07 23:50:00|1334.9|1332.9|1334.9|1332.9|1335|1333|1334.9|1332.9|0
1617839700000|2021-04-07 23:55:00|1335|1333|1334.6|1332.6|1335|1333|1334.5|1332.5|0
1617840000000|2021-04-08 00:00:00|1333.9|1332.9|1335.2|1334.2|1335.5|1334.5|1333.9|1332.9|5
1617840300000|2021-04-08 00:05:00|1333.5|1332.5|1333.6|1332.6|1333.6|1332.6|1333.4|1332.4|15
1617840600000|2021-04-08 00:10:00|1333.1|1332.1|1333.2|1332.2|1333.2|1332.2|1333.1|1332.1|7
1617842100000|2021-04-08 00:35:00|1332.6|1331.6|1332.3|1331.3|1332.6|1331.6|1332.3|1331.3|2
1617842400000|2021-04-08 00:40:00|1332.2|1331.2|1331.8|1330.8|1332.5|1331.5|1331.8|1330.8|38
1617842700000|2021-04-08 00:45:00|1332|1331|1332.3|1331.3|1332.4|1331.4|1331.9|1330.9|39
1617843000000|2021-04-08 00:50:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|55
1617843300000|2021-04-08 00:55:00|1332.2|1331.2|1332.2|1331.2|1332.4|1331.4|1332.1|1331.1|30
1617843600000|2021-04-08 01:00:00|1332.3|1331.3|1331.4|1330.4|1332.5|1331.5|1331.3|1330.3|143
1617843900000|2021-04-08 01:05:00|1331.6|1330.6|1332.4|1331.4|1332.4|1331.4|1330.5|1329.5|54
1617844500000|2021-04-08 01:15:00|1332.3|1331.3|1333.3|1332.3|1334|1333|1332.3|1331.3|35
1617845100000|2021-04-08 01:25:00|1332.8|1331.8|1332.8|1331.8|1332.8|1331.8|1332.3|1331.3|57
1617845400000|2021-04-08 01:30:00|1333.7|1332.7|1335.7|1334.7|1335.7|1334.7|1333.7|1332.7|36
1617845700000|2021-04-08 01:35:00|1336.3|1335.3|1339|1338|1339|1338|1336.3|1335.3|167
1617846000000|2021-04-08 01:40:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|6
1617846300000|2021-04-08 01:45:00|1340.7|1339.7|1340.6|1339.6|1341.1|1340.1|1340.6|1339.6|106
1617847800000|2021-04-08 02:10:00|1338.3|1337.3|1339|1338|1339|1338|1337.8|1336.8|52
1617848100000|2021-04-08 02:15:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|3
1617848400000|2021-04-08 02:20:00|1338.4|1337.4|1339.1|1338.1|1339.1|1338.1|1337.8|1336.8|64
1617848700000|2021-04-08 02:25:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.5|1337.5|32
1617849000000|2021-04-08 02:30:00|1340|1339|1339.9|1338.9|1340|1339|1339.8|1338.8|11
1617849300000|2021-04-08 02:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1
1617849600000|2021-04-08 02:40:00|1341.4|1340.4|1342.8|1341.8|1342.9|1341.9|1341.4|1340.4|83
1617849900000|2021-04-08 02:45:00|1342.7|1341.7|1341.9|1340.9|1343|1342|1341.9|1340.9|11
1617850200000|2021-04-08 02:50:00|1341.6|1340.6|1342.7|1341.7|1342.7|1341.7|1341.6|1340.6|70
1617850500000|2021-04-08 02:55:00|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1
1617851700000|2021-04-08 03:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617852000000|2021-04-08 03:20:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1617853500000|2021-04-08 03:45:00|||||||||2
1617853800000|2021-04-08 03:50:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|4
1617854100000|2021-04-08 03:55:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617854400000|2021-04-08 04:00:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1
1617854700000|2021-04-08 04:05:00|1344.8|1343.8|1344.6|1343.6|1344.9|1343.9|1344.5|1343.5|40
1617855000000|2021-04-08 04:10:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1617855900000|2021-04-08 04:25:00|1343.8|1342.8|1343.5|1342.5|1343.9|1342.9|1343.5|1342.5|27
1617856200000|2021-04-08 04:30:00|1343.9|1342.9|1343.9|1342.9|1343.9|1342.9|1343.9|1342.9|1
1617857700000|2021-04-08 04:55:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|2
1617858000000|2021-04-08 05:00:00|1345.2|1344.2|1345.4|1344.4|1345.4|1344.4|1345.2|1344.2|3
1617858300000|2021-04-08 05:05:00|1345.6|1344.6|1344.8|1343.8|1345.6|1344.6|1344.8|1343.8|5
1617858900000|2021-04-08 05:15:00|1345|1344|1345.2|1344.2|1345.2|1344.2|1345|1344|2
1617859800000|2021-04-08 05:30:00|1345.6|1344.6|1346.7|1345.7|1346.7|1345.7|1345.5|1344.5|26
1617860100000|2021-04-08 05:35:00|1346.3|1345.3|1346.5|1345.5|1346.7|1345.7|1346.3|1345.3|16
1617860400000|2021-04-08 05:40:00|1346.3|1345.3|1345.8|1344.8|1346.7|1345.7|1345.7|1344.7|33
1617860700000|2021-04-08 05:45:00|1346.2|1345.2|1347.2|1346.2|1347.3|1346.3|1345.9|1344.9|9
1617861000000|2021-04-08 05:50:00|1347.4|1346.4|1348.2|1347.2|1348.4|1347.4|1347.3|1346.3|160
1617861300000|2021-04-08 05:55:00|1347.8|1346.8|1347.3|1346.3|1347.8|1346.8|1347.3|1346.3|11
1617861600000|2021-04-08 06:00:00|1347.1|1346.1|1347.1|1346.1|1347.6|1346.6|1346.5|1345.5|168
1617861900000|2021-04-08 06:05:00|1347.2|1346.2|1347.3|1346.3|1347.4|1346.4|1346.9|1345.9|153
1617862200000|2021-04-08 06:10:00|1347.4|1346.4|1347.4|1346.4|1348.2|1347.2|1347.4|1346.4|13
1617862500000|2021-04-08 06:15:00|1347|1346|1347.4|1346.4|1347.8|1346.8|1346.7|1345.7|39
1617862800000|2021-04-08 06:20:00|1347.5|1346.5|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|38
1617863100000|2021-04-08 06:25:00|1347.4|1346.4|1346.4|1345.4|1347.9|1346.9|1345.9|1344.9|96
1617863400000|2021-04-08 06:30:00|1346.1|1345.1|1345.6|1344.6|1346.1|1345.1|1345.6|1344.6|96
1617863700000|2021-04-08 06:35:00|1345.4|1344.4|1344.6|1343.6|1345.5|1344.5|1344.6|1343.6|61
1617864000000|2021-04-08 06:40:00|1344.7|1343.7|1344.7|1343.7|1345|1344|1344.6|1343.6|69
1617864300000|2021-04-08 06:45:00|1344.9|1343.9|1345.2|1344.2|1345.6|1344.6|1344.9|1343.9|25
1617864600000|2021-04-08 06:50:00|1345.3|1344.3|1345.6|1344.6|1345.6|1344.6|1345.1|1344.1|126
1617864900000|2021-04-08 06:55:00|1345.9|1344.9|1346.4|1345.4|1346.8|1345.8|1345.9|1344.9|423
1617865200000|2021-04-08 07:00:00|1346.5|1345.5|1347.1|1346.1|1347.8|1346.8|1346.5|1345.5|502
1617865500000|2021-04-08 07:05:00|1347.2|1346.2|1347.9|1346.9|1348|1347|1347.1|1346.1|317
1617865800000|2021-04-08 07:10:00|1348|1347|1348.4|1347.4|1348.7|1347.7|1347.9|1346.9|476
1617866100000|2021-04-08 07:15:00|1348.3|1347.3|1348.1|1347.1|1348.8|1347.8|1347.9|1346.9|564
1617866400000|2021-04-08 07:20:00|1348.2|1347.2|1347.5|1346.5|1348.3|1347.3|1347.4|1346.4|312
1617866700000|2021-04-08 07:25:00|1347.4|1346.4|1347.2|1346.2|1347.6|1346.6|1347.1|1346.1|275
1617867000000|2021-04-08 07:30:00|1347|1346|1346.5|1345.5|1347.1|1346.1|1346.2|1345.2|312
1617867300000|2021-04-08 07:35:00|1346.6|1345.6|1346.2|1345.2|1347|1346|1346.2|1345.2|200
1617867600000|2021-04-08 07:40:00|1346.3|1345.3|1346.1|1345.1|1346.5|1345.5|1346.1|1345.1|67
1617867900000|2021-04-08 07:45:00|1346.2|1345.2|1345.9|1344.9|1346.5|1345.5|1345.6|1344.6|258
1617868200000|2021-04-08 07:50:00|1345.8|1344.8|1346.1|1345.1|1346.1|1345.1|1345.4|1344.4|217
1617868500000|2021-04-08 07:55:00|1346.2|1345.2|1345.9|1344.9|1346.3|1345.3|1345.9|1344.9|218
1617868800000|2021-04-08 08:00:00|1346|1345|1346.5|1345.5|1346.5|1345.5|1345.7|1344.7|132
1617869100000|2021-04-08 08:05:00|1346.3|1345.3|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|147
1617869400000|2021-04-08 08:10:00|1345.4|1344.4|1344.9|1343.9|1345.8|1344.8|1344.5|1343.5|200
1617869700000|2021-04-08 08:15:00|1345|1344|1344.9|1343.9|1345.2|1344.2|1344.3|1343.3|140
1617870000000|2021-04-08 08:20:00|1345.1|1344.1|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|67
1617870300000|2021-04-08 08:25:00|1344.8|1343.8|1345|1344|1345.7|1344.7|1344.8|1343.8|188
1617870600000|2021-04-08 08:30:00|1345.1|1344.1|1344.3|1343.3|1345.5|1344.5|1344.2|1343.2|171
1617870900000|2021-04-08 08:35:00|1344.4|1343.4|1343.5|1342.5|1344.4|1343.4|1343.5|1342.5|278
1617871200000|2021-04-08 08:40:00|1343.4|1342.4|1343.3|1342.3|1343.8|1342.8|1343.1|1342.1|193
1617871500000|2021-04-08 08:45:00|1343.2|1342.2|1342.2|1341.2|1343.3|1342.3|1342|1341|399
1617871800000|2021-04-08 08:50:00|1342.3|1341.3|1341.6|1340.6|1342.3|1341.3|1341.6|1340.6|474
1617872100000|2021-04-08 08:55:00|1341.5|1340.5|1342|1341|1342.1|1341.1|1341.4|1340.4|504
1617872400000|2021-04-08 09:00:00|1341.9|1340.9|1342.7|1341.7|1342.8|1341.8|1341.8|1340.8|143
1617872700000|2021-04-08 09:05:00|1342.8|1341.8|1341.6|1340.6|1342.8|1341.8|1341.4|1340.4|505
1617873000000|2021-04-08 09:10:00|1341.5|1340.5|1341.5|1340.5|1341.6|1340.6|1341|1340|300
1617873300000|2021-04-08 09:15:00|1341.3|1340.3|1341.1|1340.1|1341.7|1340.7|1341.1|1340.1|159
1617873600000|2021-04-08 09:20:00|1341.2|1340.2|1341.3|1340.3|1341.5|1340.5|1341|1340|135
1617873900000|2021-04-08 09:25:00|1341.4|1340.4|1340.9|1339.9|1341.5|1340.5|1340.4|1339.4|112
1617874200000|2021-04-08 09:30:00|1341|1340|1341.8|1340.8|1341.8|1340.8|1340.7|1339.7|156
1617874500000|2021-04-08 09:35:00|1341.9|1340.9|1341.5|1340.5|1342|1341|1341.4|1340.4|68
1617874800000|2021-04-08 09:40:00|1341.6|1340.6|1341.5|1340.5|1341.7|1340.7|1341.2|1340.2|45
1617875100000|2021-04-08 09:45:00|1341.4|1340.4|1342.4|1341.4|1342.8|1341.8|1341|1340|161
1617875400000|2021-04-08 09:50:00|1342.5|1341.5|1341.9|1340.9|1342.5|1341.5|1341.8|1340.8|81
1617875700000|2021-04-08 09:55:00|1342|1341|1342.6|1341.6|1342.9|1341.9|1342|1341|91
1617876000000|2021-04-08 10:00:00|1342.9|1341.9|1343.4|1342.4|1343.5|1342.5|1342.9|1341.9|202
1617876300000|2021-04-08 10:05:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|61
1617876600000|2021-04-08 10:10:00|1342.6|1341.6|1343.3|1342.3|1343.3|1342.3|1342.6|1341.6|109
1617876900000|2021-04-08 10:15:00|1343.4|1342.4|1342.9|1341.9|1343.5|1342.5|1342.9|1341.9|76
1617877200000|2021-04-08 10:20:00|1343|1342|1343.1|1342.1|1343.2|1342.2|1342.9|1341.9|80
1617877500000|2021-04-08 10:25:00|1343|1342|1343.9|1342.9|1344.1|1343.1|1343|1342|221
1617877800000|2021-04-08 10:30:00|1344|1343|1343.8|1342.8|1344.1|1343.1|1343.7|1342.7|84
1617878100000|2021-04-08 10:35:00|1343.7|1342.7|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|81
1617878400000|2021-04-08 10:40:00|1343.5|1342.5|1343.1|1342.1|1343.7|1342.7|1343.1|1342.1|112
1617878700000|2021-04-08 10:45:00|1343|1342|1342.1|1341.1|1343|1342|1341.8|1340.8|380
1617879000000|2021-04-08 10:50:00|1342.2|1341.2|1341.6|1340.6|1342.6|1341.6|1341.6|1340.6|78
1617879300000|2021-04-08 10:55:00|1341.7|1340.7|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|78
1617879600000|2021-04-08 11:00:00|1341.2|1340.2|1341.6|1340.6|1341.7|1340.7|1341.1|1340.1|174
1617879900000|2021-04-08 11:05:00|1341.7|1340.7|1341.7|1340.7|1341.9|1340.9|1341.6|1340.6|72
1617880200000|2021-04-08 11:10:00|1341.6|1340.6|1341.7|1340.7|1342|1341|1341.4|1340.4|127
1617880500000|2021-04-08 11:15:00|1341.6|1340.6|1342.8|1341.8|1342.8|1341.8|1341.5|1340.5|129
1617880800000|2021-04-08 11:20:00|1342.9|1341.9|1342.9|1341.9|1343|1342|1342.7|1341.7|160
1617881100000|2021-04-08 11:25:00|1343|1342|1342.7|1341.7|1343.1|1342.1|1342.4|1341.4|136
1617881400000|2021-04-08 11:30:00|1342.8|1341.8|1343.4|1342.4|1343.4|1342.4|1342.5|1341.5|336
1617881700000|2021-04-08 11:35:00|1343.5|1342.5|1343.7|1342.7|1343.8|1342.8|1343.3|1342.3|177
1617882000000|2021-04-08 11:40:00|1343.6|1342.6|1343.4|1342.4|1344.1|1343.1|1343.3|1342.3|179
1617882300000|2021-04-08 11:45:00|1343.5|1342.5|1344.1|1343.1|1344.1|1343.1|1343.2|1342.2|230
1617882600000|2021-04-08 11:50:00|1344.2|1343.2|1344.4|1343.4|1344.4|1343.4|1343.9|1342.9|235
1617882900000|2021-04-08 11:55:00|1344.5|1343.5|1344.6|1343.6|1344.8|1343.8|1344.1|1343.1|203
1617883200000|2021-04-08 12:00:00|1344.4|1343.4|1345.2|1344.2|1345.4|1344.4|1344.1|1343.1|224
1617883500000|2021-04-08 12:05:00|1345.3|1344.3|1344.7|1343.7|1345.4|1344.4|1344.6|1343.6|185
1617883800000|2021-04-08 12:10:00|1344.6|1343.6|1344.1|1343.1|1344.7|1343.7|1343.7|1342.7|186
1617884100000|2021-04-08 12:15:00|1344|1343|1344.5|1343.5|1344.5|1343.5|1344|1343|117
1617884400000|2021-04-08 12:20:00|1344.6|1343.6|1344.8|1343.8|1344.9|1343.9|1344.5|1343.5|100
1617884700000|2021-04-08 12:25:00|1344.9|1343.9|1345.1|1344.1|1345.4|1344.4|1344.7|1343.7|378
1617885000000|2021-04-08 12:30:00|1345.2|1344.2|1345.4|1344.4|1346.6|1345.6|1345.2|1344.2|481
1617885300000|2021-04-08 12:35:00|1345.3|1344.3|1345.5|1344.5|1345.7|1344.7|1345.2|1344.2|174
1617885600000|2021-04-08 12:40:00|1345.4|1344.4|1345.3|1344.3|1345.9|1344.9|1345.2|1344.2|283
1617885900000|2021-04-08 12:45:00|1345.4|1344.4|1345.1|1344.1|1345.9|1344.9|1344.8|1343.8|269
1617886200000|2021-04-08 12:50:00|1344.8|1343.8|1345.2|1344.2|1345.8|1344.8|1344.6|1343.6|320
1617886500000|2021-04-08 12:55:00|1345.3|1344.3|1345.6|1344.6|1345.8|1344.8|1345.2|1344.2|220
1617886800000|2021-04-08 13:00:00|1345.7|1344.7|1345.4|1344.4|1346.1|1345.1|1344.8|1343.8|236
1617887100000|2021-04-08 13:05:00|1345.5|1344.5|1345.7|1344.7|1345.9|1344.9|1345.5|1344.5|266
1617887400000|2021-04-08 13:10:00|1345.6|1344.6|1346.1|1345.1|1346.4|1345.4|1345.5|1344.5|446
1617887700000|2021-04-08 13:15:00|1346.2|1345.2|1346|1345|1346.5|1345.5|1345.9|1344.9|498
1617888000000|2021-04-08 13:20:00|1346.1|1345.1|1345.9|1344.9|1346.1|1345.1|1345.4|1344.4|386
1617888300000|2021-04-08 13:25:00|1345.8|1344.8|1346.2|1345.2|1346.6|1345.6|1345.8|1344.8|582
1617888600000|2021-04-08 13:30:00|1346|1345.5|1344.6|1344.1|1346|1345.5|1343.2|1342.7|3648
1617888900000|2021-04-08 13:35:00|1344.5|1344|1345.7|1345.2|1345.9|1345.4|1344|1343.5|1696
1617889200000|2021-04-08 13:40:00|1345.8|1345.3|1345.3|1344.8|1346.4|1345.9|1345.1|1344.6|1311
1617889500000|2021-04-08 13:45:00|1345.4|1344.9|1343.3|1342.8|1345.9|1345.4|1343.3|1342.8|1638
1617889800000|2021-04-08 13:50:00|1343.2|1342.7|1344.9|1344.4|1345.6|1345.1|1343|1342.5|1393
1617890100000|2021-04-08 13:55:00|1345|1344.5|1345.7|1345.2|1346.2|1345.7|1344.7|1344.2|1061
1617890400000|2021-04-08 14:00:00|1345.8|1345.3|1346|1345.5|1346.2|1345.7|1345.4|1344.9|878
1617890700000|2021-04-08 14:05:00|1345.9|1345.4|1344.4|1343.9|1346.1|1345.6|1344.4|1343.9|1334
1617891000000|2021-04-08 14:10:00|1344.5|1344|1343.9|1343.4|1345|1344.5|1343.4|1342.9|1111
1617891300000|2021-04-08 14:15:00|1344|1343.5|1343|1342.5|1344.9|1344.4|1342.8|1342.3|914
1617891600000|2021-04-08 14:20:00|1343.1|1342.6|1344.8|1344.3|1345.2|1344.7|1342.7|1342.2|1055
1617891900000|2021-04-08 14:25:00|1344.7|1344.2|1344|1343.5|1345.1|1344.6|1343.3|1342.8|744
1617892200000|2021-04-08 14:30:00|1344.1|1343.6|1345|1344.5|1345.4|1344.9|1344|1343.5|1322
1617892500000|2021-04-08 14:35:00|1344.9|1344.4|1344.4|1343.9|1345|1344.5|1343.5|1343|1271
1617892800000|2021-04-08 14:40:00|1344.3|1343.8|1345.7|1345.2|1345.8|1345.3|1344.2|1343.7|1293
1617893100000|2021-04-08 14:45:00|1345.8|1345.3|1344.9|1344.4|1345.9|1345.4|1344.8|1344.3|1052
1617893400000|2021-04-08 14:50:00|1344.8|1344.3|1344.3|1343.8|1344.8|1344.3|1344|1343.5|881
1617893700000|2021-04-08 14:55:00|1344.4|1343.9|1345.5|1345|1345.5|1345|1344.3|1343.8|963
1617894000000|2021-04-08 15:00:00|1345.3|1344.8|1345.5|1345|1346|1345.5|1344.7|1344.2|963
1617894300000|2021-04-08 15:05:00|1345.6|1345.1|1345.2|1344.7|1345.9|1345.4|1345|1344.5|865
1617894600000|2021-04-08 15:10:00|1345.1|1344.6|1344.2|1343.7|1345.5|1345|1344.2|1343.7|602
1617894900000|2021-04-08 15:15:00|1344.1|1343.6|1343.2|1342.7|1344.3|1343.8|1342.6|1342.1|744
1617895200000|2021-04-08 15:20:00|1343.3|1342.8|1344.1|1343.6|1344.2|1343.7|1342.8|1342.3|777
1617895500000|2021-04-08 15:25:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.4|1342.9|1008
1617895800000|2021-04-08 15:30:00|1344.1|1343.6|1344.3|1343.8|1344.7|1344.2|1343.6|1343.1|1076
1617896100000|2021-04-08 15:35:00|1344.4|1343.9|1345.7|1345.2|1345.9|1345.4|1344.4|1343.9|580
1617896400000|2021-04-08 15:40:00|1345.5|1345|1346.1|1345.6|1346.1|1345.6|1345.5|1345|450
1617896700000|2021-04-08 15:45:00|1346|1345.5|1346.9|1346.4|1347|1346.5|1345.8|1345.3|1059
1617897000000|2021-04-08 15:50:00|1347|1346.5|1348.3|1347.8|1348.4|1347.9|1346.9|1346.4|895
1617897300000|2021-04-08 15:55:00|1348.4|1347.9|1347|1346.5|1348.4|1347.9|1347|1346.5|804
1617897600000|2021-04-08 16:00:00|1347.1|1346.6|1347|1346.5|1347.3|1346.8|1346.5|1346|603
1617897900000|2021-04-08 16:05:00|1347.1|1346.6|1347.4|1346.9|1347.5|1347|1346.8|1346.3|511
1617898200000|2021-04-08 16:10:00|1347.5|1347|1347.6|1347.1|1347.8|1347.3|1346.9|1346.4|704
1617898500000|2021-04-08 16:15:00|1347.7|1347.2|1348.7|1348.2|1348.8|1348.3|1347.6|1347.1|715
1617898800000|2021-04-08 16:20:00|1348.8|1348.3|1349.1|1348.6|1349.3|1348.8|1348.8|1348.3|788
1617899100000|2021-04-08 16:25:00|1349|1348.5|1349.6|1349.1|1349.7|1349.2|1348.8|1348.3|543
1617899400000|2021-04-08 16:30:00|1349.7|1349.2|1349.8|1349.3|1350|1349.5|1349.6|1349.1|897
1617899700000|2021-04-08 16:35:00|1349.7|1349.2|1349.5|1349|1350.2|1349.7|1349.5|1349|681
1617900000000|2021-04-08 16:40:00|1349.4|1348.9|1349|1348.5|1349.6|1349.1|1348.8|1348.3|512
1617900300000|2021-04-08 16:45:00|1348.9|1348.4|1348.3|1347.8|1349.2|1348.7|1348.3|1347.8|463
1617900600000|2021-04-08 16:50:00|1348.4|1347.9|1349.5|1349|1349.5|1349|1348.4|1347.9|419
1617900900000|2021-04-08 16:55:00|1349.6|1349.1|1348.4|1347.9|1349.6|1349.1|1348.4|1347.9|570
1617901200000|2021-04-08 17:00:00|1348.3|1347.8|1347.8|1347.3|1348.5|1348|1347.5|1347|1078
1617901500000|2021-04-08 17:05:00|1347.7|1347.2|1347.7|1347.2|1347.9|1347.4|1347.4|1346.9|782
1617901800000|2021-04-08 17:10:00|1347.6|1347.1|1347.6|1347.1|1347.9|1347.4|1347.4|1346.9|690
1617902100000|2021-04-08 17:15:00|1347.7|1347.2|1347.9|1347.4|1348.1|1347.6|1347.6|1347.1|171
1617902400000|2021-04-08 17:20:00|1347.8|1347.3|1347.8|1347.3|1347.9|1347.4|1347.4|1346.9|382
1617902700000|2021-04-08 17:25:00|1347.7|1347.2|1347.4|1346.9|1347.8|1347.3|1347.3|1346.8|377
1617903000000|2021-04-08 17:30:00|1347.5|1347|1347.8|1347.3|1347.9|1347.4|1347.4|1346.9|345
1617903300000|2021-04-08 17:35:00|1347.7|1347.2|1346.9|1346.4|1347.8|1347.3|1346.9|1346.4|279
1617903600000|2021-04-08 17:40:00|1347|1346.5|1346.6|1346.1|1347|1346.5|1346.5|1346|530
1617903900000|2021-04-08 17:45:00|1346.5|1346|1346.6|1346.1|1346.9|1346.4|1346.5|1346|263
1617904200000|2021-04-08 17:50:00|1346.5|1346|1346.7|1346.2|1346.8|1346.3|1346.3|1345.8|446
1617904500000|2021-04-08 17:55:00|1346.8|1346.3|1346.4|1345.9|1346.9|1346.4|1346.3|1345.8|407
1617904800000|2021-04-08 18:00:00|1346.3|1345.8|1346.7|1346.2|1346.8|1346.3|1346.2|1345.7|331
1617905100000|2021-04-08 18:05:00|1346.8|1346.3|1346.6|1346.1|1346.8|1346.3|1346.5|1346|411
1617905400000|2021-04-08 18:10:00|1346.7|1346.2|1346.7|1346.2|1347.1|1346.6|1346.5|1346|1082
1617905700000|2021-04-08 18:15:00|1346.6|1346.1|1346.3|1345.8|1346.6|1346.1|1345.9|1345.4|806
1617906000000|2021-04-08 18:20:00|1346.2|1345.7|1346.1|1345.6|1346.4|1345.9|1346.1|1345.6|486
1617906300000|2021-04-08 18:25:00|1346.2|1345.7|1347.5|1347|1347.5|1347|1346.1|1345.6|540
1617906600000|2021-04-08 18:30:00|1347.3|1346.8|1347|1346.5|1347.6|1347.1|1346.9|1346.4|711
1617906900000|2021-04-08 18:35:00|1346.9|1346.4|1346.5|1346|1347.2|1346.7|1346.4|1345.9|765
1617907200000|2021-04-08 18:40:00|1346.4|1345.9|1346.1|1345.6|1346.7|1346.2|1346|1345.5|760
1617907500000|2021-04-08 18:45:00|1346.2|1345.7|1345.8|1345.3|1346.4|1345.9|1345.7|1345.2|566
1617907800000|2021-04-08 18:50:00|1345.7|1345.2|1345.2|1344.7|1345.8|1345.3|1345.1|1344.6|579
1617908100000|2021-04-08 18:55:00|1345.1|1344.6|1345.2|1344.7|1345.5|1345|1345|1344.5|787
1617908400000|2021-04-08 19:00:00|1345|1344.5|1345.4|1344.9|1345.7|1345.2|1345|1344.5|356
1617908700000|2021-04-08 19:05:00|1345.5|1345|1346.1|1345.6|1346.1|1345.6|1345.4|1344.9|459
1617909000000|2021-04-08 19:10:00|1346|1345.5|1345.9|1345.4|1346.3|1345.8|1345.1|1344.6|606
1617909300000|2021-04-08 19:15:00|1346.1|1345.6|1345.6|1345.1|1346.3|1345.8|1345.6|1345.1|354
1617909600000|2021-04-08 19:20:00|1345.7|1345.2|1345|1344.5|1346.1|1345.6|1345|1344.5|632
1617909900000|2021-04-08 19:25:00|1344.9|1344.4|1345.5|1345|1345.5|1345|1344.9|1344.4|408
1617910200000|2021-04-08 19:30:00|1345.4|1344.9|1344.9|1344.4|1345.8|1345.3|1344.9|1344.4|343
1617910500000|2021-04-08 19:35:00|1345|1344.5|1344.8|1344.3|1345.1|1344.6|1344.6|1344.1|418
1617910800000|2021-04-08 19:40:00|1344.9|1344.4|1344.7|1344.2|1345.4|1344.9|1344.7|1344.2|379
1617911100000|2021-04-08 19:45:00|1344.8|1344.3|1344.8|1344.3|1345.1|1344.6|1344.4|1343.9|568
1617911400000|2021-04-08 19:50:00|1344.6|1344.1|1344.5|1344|1344.9|1344.4|1344.5|1344|701
1617911700000|2021-04-08 19:55:00|1344.6|1344.1|1344.3|1343.8|1344.6|1344.1|1343.5|1343|6370
1617912000000|2021-04-08 20:00:00|1344.5|1343.5|1344.9|1343.9|1345.5|1344.5|1343.9|1342.9|1096
1617912300000|2021-04-08 20:05:00|1344.8|1343.8|1344.9|1343.9|1345.5|1344.5|1344.6|1343.6|144
1617912600000|2021-04-08 20:10:00|1345|1344|1345.1|1344.1|1345.5|1344.5|1345|1344|99
1617912900000|2021-04-08 20:15:00|1345.2|1344.2|1345|1344|1345.4|1344.4|1344.7|1343.7|19
1617913500000|2021-04-08 20:25:00|1344.9|1343.9|1343.6|1342.6|1345|1344|1343.4|1342.4|146
1617913800000|2021-04-08 20:30:00|1343.8|1342.8|1344.2|1343.2|1344.5|1343.5|1343.3|1342.3|52
1617914100000|2021-04-08 20:35:00|1344.1|1343.1|1344.4|1343.4|1344.4|1343.4|1344.1|1343.1|5
1617914400000|2021-04-08 20:40:00|1343.9|1342.9|1344.4|1343.4|1344.4|1343.4|1343.9|1342.9|4
1617914700000|2021-04-08 20:45:00|1344.3|1343.3|1345|1344|1345|1344|1344.3|1343.3|28
1617915000000|2021-04-08 20:50:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|4
1617915300000|2021-04-08 20:55:00|1345.6|1344.6|1346|1345|1346|1345|1345.6|1344.6|12
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1346|1344|1346.5|1344.5|1345.8|1343.8|0
1617919500000|2021-04-08 22:05:00|1345.9|1343.9|1345.8|1343.8|1345.9|1343.9|1345.7|1343.7|0
1617919800000|2021-04-08 22:10:00|1345.9|1343.9|1345.7|1343.7|1345.9|1343.9|1345.7|1343.7|0
1617920100000|2021-04-08 22:15:00|1345.6|1343.6|1345.7|1343.7|1345.7|1343.7|1345.6|1343.6|0
1617920400000|2021-04-08 22:20:00|1345.6|1343.6|1345.5|1343.5|1345.7|1343.7|1345.5|1343.5|0
1617920700000|2021-04-08 22:25:00|1345.6|1343.6|1346|1344|1346.2|1344.2|1345.6|1343.6|0
1617921000000|2021-04-08 22:30:00|1346.1|1344.1|1346|1344|1346.2|1344.2|1345.9|1343.9|0
1617921300000|2021-04-08 22:35:00|1345.9|1343.9|1345.7|1343.7|1346.1|1344.1|1345.7|1343.7|0
1617921600000|2021-04-08 22:40:00|1345.8|1343.8|1345.6|1343.6|1345.8|1343.8|1345.6|1343.6|0
1617921900000|2021-04-08 22:45:00|1345.7|1343.7|1345.6|1343.6|1345.7|1343.7|1345.6|1343.6|0
1617922200000|2021-04-08 22:50:00|1345.7|1343.7|1346|1344|1346|1344|1345.7|1343.7|0
1617922500000|2021-04-08 22:55:00|1346.1|1344.1|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1617922800000|2021-04-08 23:00:00|1346.3|1344.3|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1617923100000|2021-04-08 23:05:00|1346.2|1344.2|1346.1|1344.1|1346.2|1344.2|1346.1|1344.1|0
1617923400000|2021-04-08 23:10:00|1346|1344|1345.9|1343.9|1346|1344|1345.9|1343.9|0
1617923700000|2021-04-08 23:15:00|1346|1344|1346.2|1344.2|1346.3|1344.3|1346|1344|0
1617924000000|2021-04-08 23:20:00|1346.3|1344.3|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1617924300000|2021-04-08 23:25:00|1346.2|1344.2|1346.6|1344.6|1346.8|1344.8|1346.2|1344.2|0
1617924600000|2021-04-08 23:30:00|1346.5|1344.5|1346.4|1344.4|1346.5|1344.5|1346.3|1344.3|0
1617924900000|2021-04-08 23:35:00|1346.5|1344.5|1346.6|1344.6|1346.7|1344.7|1346.4|1344.4|0
1617925200000|2021-04-08 23:40:00|1346.7|1344.7|1346.6|1344.6|1346.9|1344.9|1346.5|1344.5|0
1617925500000|2021-04-08 23:45:00|1346.7|1344.7|1346.7|1344.7|1346.9|1344.9|1346.6|1344.6|0
1617925800000|2021-04-08 23:50:00|1346.6|1344.6|1346.8|1344.8|1346.9|1344.9|1346.6|1344.6|0
1617926100000|2021-04-08 23:55:00|1346.9|1344.9|1347.3|1345.3|1347.3|1345.3|1346.9|1344.9|0
1617926400000|2021-04-09 00:00:00|1347.2|1345.2|1347.2|1346.2|1347.3|1346.2|1345.6|1344.6|3
1617926700000|2021-04-09 00:05:00|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|2
1617927000000|2021-04-09 00:10:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1348.1|1347.1|3
1617927300000|2021-04-09 00:15:00|1345|1344|1346.4|1345.4|1346.4|1345.4|1344.4|1343.4|42
1617927600000|2021-04-09 00:20:00|1346.5|1345.5|1345.2|1344.2|1346.9|1345.9|1345.2|1344.2|15
1617928200000|2021-04-09 00:30:00|1347.1|1346.1|1347.2|1346.2|1347.2|1346.2|1347.1|1346.1|2
1617928500000|2021-04-09 00:35:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|4
1617928800000|2021-04-09 00:40:00|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|2
1617929100000|2021-04-09 00:45:00|1346.6|1345.6|1346.4|1345.4|1346.7|1345.7|1346|1345|13
1617929400000|2021-04-09 00:50:00|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|3
1617929700000|2021-04-09 00:55:00|1346.9|1345.9|1346.7|1345.7|1346.9|1345.9|1346.7|1345.7|2
1617930000000|2021-04-09 01:00:00|1347.1|1346.1|1347|1346|1347.5|1346.5|1346.6|1345.6|20
1617930600000|2021-04-09 01:10:00|1346.3|1345.3|1346.1|1345.1|1346.3|1345.3|1346|1345|64
1617930900000|2021-04-09 01:15:00|1346.4|1345.4|1346.6|1345.6|1346.6|1345.6|1346.4|1345.4|3
1617931200000|2021-04-09 01:20:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1343.8|1342.8|3
1617931500000|2021-04-09 01:25:00|1344|1343|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|3
1617931800000|2021-04-09 01:30:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|9
1617932100000|2021-04-09 01:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1617932400000|2021-04-09 01:40:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617932700000|2021-04-09 01:45:00|1339.5|1338.5|1339.4|1338.4|1339.5|1338.5|1338.9|1337.9|15
1617933000000|2021-04-09 01:50:00|1338.9|1337.9|1338.6|1337.6|1338.9|1337.9|1338.4|1337.4|13
1617933300000|2021-04-09 01:55:00|1339|1338|1339.1|1338.1|1339.1|1338.1|1339|1338|8
1617933600000|2021-04-09 02:00:00|1339|1338|1338.9|1337.9|1339|1338|1338.3|1337.3|15
1617933900000|2021-04-09 02:05:00|1338.7|1337.7|1338.3|1337.3|1338.9|1337.9|1337.7|1336.7|42
1617934200000|2021-04-09 02:10:00|1337.5|1336.5|1338|1337|1338|1337|1337.5|1336.5|3
1617935100000|2021-04-09 02:25:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|3
1617935400000|2021-04-09 02:30:00|1337.3|1336.3|1337.6|1336.6|1337.6|1336.6|1337|1336|15
1617935700000|2021-04-09 02:35:00|1337.7|1336.7|1338.3|1337.3|1338.3|1337.3|1337.7|1336.7|7
1617936000000|2021-04-09 02:40:00|1337.8|1336.8|1337.6|1336.6|1337.8|1336.8|1337.6|1336.6|22
1617936300000|2021-04-09 02:45:00|1337.5|1336.5|1337.7|1336.7|1337.8|1336.8|1337.2|1336.2|52
1617936600000|2021-04-09 02:50:00|1337.5|1336.5|1336.5|1335.5|1337.5|1336.5|1336.5|1335.5|3
1617936900000|2021-04-09 02:55:00|1336.7|1335.7|1336.9|1335.9|1336.9|1335.9|1336.7|1335.7|3
1617937200000|2021-04-09 03:00:00|1336.2|1335.2|1335.7|1334.7|1336.2|1335.2|1335.7|1334.7|5
1617937500000|2021-04-09 03:05:00|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|6
1617937800000|2021-04-09 03:10:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1617938400000|2021-04-09 03:20:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|4
1617939000000|2021-04-09 03:30:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|2
1617939600000|2021-04-09 03:40:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.6|1335.6|2
1617939900000|2021-04-09 03:45:00|1336.3|1335.3|1336.2|1335.2|1336.3|1335.3|1336.2|1335.2|3
1617940200000|2021-04-09 03:50:00|1335.9|1334.9|1336|1335|1336|1335|1335.9|1334.9|8
1617940500000|2021-04-09 03:55:00|1337.4|1336.4|1337.2|1336.2|1337.6|1336.6|1337.2|1336.2|4
1617940800000|2021-04-09 04:00:00|1337.1|1336.1|1336.8|1335.8|1337.1|1336.1|1336.8|1335.8|6
1617941400000|2021-04-09 04:10:00|1336.6|1335.6|1336.4|1335.4|1336.6|1335.6|1336.4|1335.4|4
1617941700000|2021-04-09 04:15:00|1336.8|1335.8|1336.5|1335.5|1337.1|1336.1|1336.5|1335.5|14
1617942000000|2021-04-09 04:20:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1617942300000|2021-04-09 04:25:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|10
1617942600000|2021-04-09 04:30:00|1336.6|1335.6|1336.9|1335.9|1337|1336|1336.5|1335.5|4
1617942900000|2021-04-09 04:35:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|2
1617943200000|2021-04-09 04:40:00|1337|1336|1337.5|1336.5|1337.5|1336.5|1337|1336|2
1617943800000|2021-04-09 04:50:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|3
1617944100000|2021-04-09 04:55:00|1337|1336|1336.4|1335.4|1337|1336|1336.4|1335.4|6
1617944400000|2021-04-09 05:00:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1617944700000|2021-04-09 05:05:00|1337.2|1336.2|1336.2|1335.2|1337.2|1336.2|1336.2|1335.2|12
1617945000000|2021-04-09 05:10:00|1335.8|1334.8|1335.4|1334.4|1336.1|1335.1|1335.4|1334.4|44
1617945300000|2021-04-09 05:15:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1335|1334|25
1617945600000|2021-04-09 05:20:00|1335.3|1334.3|1334.9|1333.9|1335.9|1334.9|1334.9|1333.9|18
1617945900000|2021-04-09 05:25:00|1335|1334|1334.7|1333.7|1335|1334|1334.3|1333.3|32
1617946200000|2021-04-09 05:30:00|1334.6|1333.6|1333.5|1332.5|1334.7|1333.7|1333.5|1332.5|35
1617946500000|2021-04-09 05:35:00|1333.2|1332.2|1332.3|1331.3|1333.2|1332.2|1332.3|1331.3|105
1617946800000|2021-04-09 05:40:00|1331.9|1330.9|1331.1|1330.1|1332|1331|1331.1|1330.1|65
1617947100000|2021-04-09 05:45:00|1331|1330|1328.9|1327.9|1331|1330|1328.9|1327.9|153
1617947400000|2021-04-09 05:50:00|1329|1328|1330.6|1329.6|1330.6|1329.6|1328.9|1327.9|35
1617947700000|2021-04-09 05:55:00|1330.3|1329.3|1329.8|1328.8|1330.3|1329.3|1329.4|1328.4|8
1617948000000|2021-04-09 06:00:00|1329.5|1328.5|1329.8|1328.8|1330.1|1329.1|1329.2|1328.2|59
1617948300000|2021-04-09 06:05:00|1329.9|1328.9|1330.7|1329.7|1331|1330|1329.7|1328.7|175
1617948600000|2021-04-09 06:10:00|1330.5|1329.5|1330.6|1329.6|1330.6|1329.6|1330.2|1329.2|46
1617948900000|2021-04-09 06:15:00|1330.7|1329.7|1331.2|1330.2|1331.3|1330.3|1330.4|1329.4|92
1617949200000|2021-04-09 06:20:00|1331.3|1330.3|1331.8|1330.8|1332|1331|1331.3|1330.3|145
1617949500000|2021-04-09 06:25:00|1332.1|1331.1|1331.1|1330.1|1332.3|1331.3|1331|1330|53
1617949800000|2021-04-09 06:30:00|1330.9|1329.9|1330.7|1329.7|1331|1330|1330.2|1329.2|94
1617950100000|2021-04-09 06:35:00|1330.8|1329.8|1330.5|1329.5|1330.8|1329.8|1330|1329|160
1617950400000|2021-04-09 06:40:00|1330.6|1329.6|1330.4|1329.4|1330.6|1329.6|1330.1|1329.1|78
1617950700000|2021-04-09 06:45:00|1330.6|1329.6|1331.4|1330.4|1331.5|1330.5|1330.5|1329.5|91
1617951000000|2021-04-09 06:50:00|1331.3|1330.3|1331.8|1330.8|1332.1|1331.1|1331.3|1330.3|105
1617951300000|2021-04-09 06:55:00|1331.9|1330.9|1332.2|1331.2|1332.4|1331.4|1331.7|1330.7|61
1617951600000|2021-04-09 07:00:00|1332.3|1331.3|1332.8|1331.8|1332.9|1331.9|1331.9|1330.9|153
1617951900000|2021-04-09 07:05:00|1332.7|1331.7|1332.1|1331.1|1333.2|1332.2|1331.9|1330.9|198
1617952200000|2021-04-09 07:10:00|1332|1331|1332.2|1331.2|1332.5|1331.5|1331.7|1330.7|183
1617952500000|2021-04-09 07:15:00|1332.3|1331.3|1332.4|1331.4|1333.2|1332.2|1332.1|1331.1|212
1617952800000|2021-04-09 07:20:00|1332.3|1331.3|1332.6|1331.6|1333.6|1332.6|1332.2|1331.2|482
1617953100000|2021-04-09 07:25:00|1332.5|1331.5|1332.6|1331.6|1333.3|1332.3|1332.3|1331.3|135
1617953400000|2021-04-09 07:30:00|1332.5|1331.5|1331.5|1330.5|1332.6|1331.6|1331.2|1330.2|200
1617953700000|2021-04-09 07:35:00|1331.4|1330.4|1331.1|1330.1|1331.6|1330.6|1330.7|1329.7|367
1617954000000|2021-04-09 07:40:00|1331|1330|1331.7|1330.7|1332|1331|1330.9|1329.9|233
1617954300000|2021-04-09 07:45:00|1331.8|1330.8|1331.5|1330.5|1332|1331|1331.5|1330.5|282
1617954600000|2021-04-09 07:50:00|1331.4|1330.4|1332.4|1331.4|1332.4|1331.4|1331.3|1330.3|188
1617954900000|2021-04-09 07:55:00|1332.5|1331.5|1332.9|1331.9|1333.2|1332.2|1332.3|1331.3|127
1617955200000|2021-04-09 08:00:00|1333|1332|1332.6|1331.6|1333.1|1332.1|1332.2|1331.2|229
1617955500000|2021-04-09 08:05:00|1332.5|1331.5|1332|1331|1332.9|1331.9|1331.8|1330.8|170
1617955800000|2021-04-09 08:10:00|1331.9|1330.9|1331.1|1330.1|1332.1|1331.1|1330.7|1329.7|242
1617956100000|2021-04-09 08:15:00|1331|1330|1330.6|1329.6|1331.7|1330.7|1329.9|1328.9|457
1617956400000|2021-04-09 08:20:00|1330.5|1329.5|1330.6|1329.6|1331|1330|1330.1|1329.1|252
1617956700000|2021-04-09 08:25:00|1330.7|1329.7|1331|1330|1331.2|1330.2|1330.4|1329.4|226
1617957000000|2021-04-09 08:30:00|1331.1|1330.1|1331.2|1330.2|1331.4|1330.4|1330.8|1329.8|121
1617957300000|2021-04-09 08:35:00|1331.3|1330.3|1331.8|1330.8|1332.1|1331.1|1331.2|1330.2|83
1617957600000|2021-04-09 08:40:00|1331.6|1330.6|1331.8|1330.8|1332|1331|1331.5|1330.5|68
1617957900000|2021-04-09 08:45:00|1331.7|1330.7|1332.3|1331.3|1332.4|1331.4|1331.7|1330.7|65
1617958200000|2021-04-09 08:50:00|1332.2|1331.2|1332.3|1331.3|1332.3|1331.3|1331.9|1330.9|63
1617958500000|2021-04-09 08:55:00|1332.1|1331.1|1333|1332|1333.4|1332.4|1332.1|1331.1|71
1617958800000|2021-04-09 09:00:00|1332.8|1331.8|1332.3|1331.3|1333|1332|1332.3|1331.3|41
1617959100000|2021-04-09 09:05:00|1332.4|1331.4|1332.4|1331.4|1332.6|1331.6|1332.3|1331.3|54
1617959400000|2021-04-09 09:10:00|1332.5|1331.5|1333.5|1332.5|1333.9|1332.9|1332.4|1331.4|166
1617959700000|2021-04-09 09:15:00|1333.4|1332.4|1332.6|1331.6|1333.7|1332.7|1332.6|1331.6|121
1617960000000|2021-04-09 09:20:00|1332.5|1331.5|1333.4|1332.4|1333.5|1332.5|1332.5|1331.5|81
1617960300000|2021-04-09 09:25:00|1333.5|1332.5|1332.8|1331.8|1333.9|1332.9|1332.8|1331.8|96
1617960600000|2021-04-09 09:30:00|1332.9|1331.9|1332.7|1331.7|1332.9|1331.9|1332.4|1331.4|159
1617960900000|2021-04-09 09:35:00|1332.6|1331.6|1332.7|1331.7|1332.7|1331.7|1332.4|1331.4|100
1617961200000|2021-04-09 09:40:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.5|1331.5|49
1617961500000|2021-04-09 09:45:00|1332.9|1331.9|1333.1|1332.1|1333.1|1332.1|1332.6|1331.6|95
1617961800000|2021-04-09 09:50:00|1332.9|1331.9|1333|1332|1333|1332|1332.5|1331.5|176
1617962100000|2021-04-09 09:55:00|1332.8|1331.8|1332.7|1331.7|1332.8|1331.8|1332.6|1331.6|129
1617962400000|2021-04-09 10:00:00|1332.6|1331.6|1332.9|1331.9|1333|1332|1332.2|1331.2|240
1617962700000|2021-04-09 10:05:00|1333|1332|1333.1|1332.1|1333.3|1332.3|1333|1332|74
1617963000000|2021-04-09 10:10:00|1333|1332|1331.3|1330.3|1333|1332|1331.3|1330.3|662
1617963300000|2021-04-09 10:15:00|1331.4|1330.4|1331.2|1330.2|1331.6|1330.6|1330.7|1329.7|888
1617963600000|2021-04-09 10:20:00|1331|1330|1331.1|1330.1|1331.1|1330.1|1330.4|1329.4|445
1617963900000|2021-04-09 10:25:00|1330.8|1329.8|1331.4|1330.4|1331.4|1330.4|1330.6|1329.6|172
1617964200000|2021-04-09 10:30:00|1331.3|1330.3|1332|1331|1332|1331|1331.3|1330.3|66
1617964500000|2021-04-09 10:35:00|1331.8|1330.8|1332.5|1331.5|1332.5|1331.5|1331.6|1330.6|62
1617964800000|2021-04-09 10:40:00|1332.4|1331.4|1333.1|1332.1|1333.1|1332.1|1332.2|1331.2|181
1617965100000|2021-04-09 10:45:00|1333|1332|1332.7|1331.7|1333.1|1332.1|1332.5|1331.5|48
1617965400000|2021-04-09 10:50:00|1332.8|1331.8|1332.5|1331.5|1333|1332|1332.5|1331.5|156
1617965700000|2021-04-09 10:55:00|1332.6|1331.6|1331.3|1330.3|1332.6|1331.6|1331.3|1330.3|76
1617966000000|2021-04-09 11:00:00|1331.1|1330.1|1332.5|1331.5|1332.8|1331.8|1331.1|1330.1|94
1617966300000|2021-04-09 11:05:00|1332.4|1331.4|1332.6|1331.6|1332.6|1331.6|1332.4|1331.4|31
1617966600000|2021-04-09 11:10:00|1332.7|1331.7|1332.6|1331.6|1333|1332|1332.5|1331.5|80
1617966900000|2021-04-09 11:15:00|1332.5|1331.5|1332.8|1331.8|1333.1|1332.1|1332.5|1331.5|132
1617967200000|2021-04-09 11:20:00|1332.9|1331.9|1333.7|1332.7|1333.9|1332.9|1332.9|1331.9|199
1617967500000|2021-04-09 11:25:00|1333.8|1332.8|1333.8|1332.8|1333.9|1332.9|1333.6|1332.6|32
1617967800000|2021-04-09 11:30:00|1333.7|1332.7|1333.6|1332.6|1333.7|1332.7|1333.2|1332.2|88
1617968100000|2021-04-09 11:35:00|1333.7|1332.7|1333.4|1332.4|1333.7|1332.7|1333.3|1332.3|136
1617968400000|2021-04-09 11:40:00|1333.3|1332.3|1333.3|1332.3|1333.9|1332.9|1333.2|1332.2|164
1617968700000|2021-04-09 11:45:00|1333.4|1332.4|1333.1|1332.1|1333.4|1332.4|1333.1|1332.1|30
1617969000000|2021-04-09 11:50:00|1333.4|1332.4|1333.8|1332.8|1333.8|1332.8|1333.3|1332.3|49
1617969300000|2021-04-09 11:55:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.2|1332.2|68
1617969600000|2021-04-09 12:00:00|1333.5|1332.5|1332.5|1331.5|1333.5|1332.5|1332.3|1331.3|121
1617969900000|2021-04-09 12:05:00|1332.6|1331.6|1331.6|1330.6|1332.6|1331.6|1331.6|1330.6|199
1617970200000|2021-04-09 12:10:00|1331.5|1330.5|1331.4|1330.4|1331.7|1330.7|1331.3|1330.3|211
1617970500000|2021-04-09 12:15:00|1331.5|1330.5|1331.4|1330.4|1331.8|1330.8|1331.2|1330.2|90
1617970800000|2021-04-09 12:20:00|1331.5|1330.5|1330.6|1329.6|1331.6|1330.6|1330.5|1329.5|220
1617971100000|2021-04-09 12:25:00|1330.5|1329.5|1330.6|1329.6|1330.8|1329.8|1330.1|1329.1|242
1617971400000|2021-04-09 12:30:00|1330.7|1329.7|1331.2|1330.2|1331.5|1330.5|1330.5|1329.5|150
1617971700000|2021-04-09 12:35:00|1331.3|1330.3|1330.9|1329.9|1331.5|1330.5|1330.2|1329.2|396
1617972000000|2021-04-09 12:40:00|1330.8|1329.8|1329.7|1328.7|1330.8|1329.8|1329.7|1328.7|82
1617972300000|2021-04-09 12:45:00|1329.4|1328.4|1328|1327|1329.6|1328.6|1327.8|1326.8|646
1617972600000|2021-04-09 12:50:00|1328.1|1327.1|1328|1327|1328.1|1327.1|1327.4|1326.4|564
1617972900000|2021-04-09 12:55:00|1327.9|1326.9|1329|1328|1329.3|1328.3|1327.8|1326.8|199
1617973200000|2021-04-09 13:00:00|1328.8|1327.8|1328.9|1327.9|1329.2|1328.2|1328.3|1327.3|660
1617973500000|2021-04-09 13:05:00|1328.7|1327.7|1328.2|1327.2|1328.7|1327.7|1327.8|1326.8|261
1617973800000|2021-04-09 13:10:00|1328|1327|1328.8|1327.8|1328.9|1327.9|1328|1327|173
1617974100000|2021-04-09 13:15:00|1328.9|1327.9|1329.1|1328.1|1329.3|1328.3|1328.7|1327.7|414
1617974400000|2021-04-09 13:20:00|1329|1328|1330.4|1329.4|1330.6|1329.6|1329|1328|346
1617974700000|2021-04-09 13:25:00|1330.5|1329.5|1330.3|1329.3|1331.3|1330.3|1330.3|1329.3|516
1617975000000|2021-04-09 13:30:00|1330|1329.5|1329.2|1328.7|1330.2|1329.7|1328.2|1327.7|4821
1617975300000|2021-04-09 13:35:00|1329.1|1328.6|1328|1327.5|1329.3|1328.8|1327.5|1327|2098
1617975600000|2021-04-09 13:40:00|1328.1|1327.6|1327.8|1327.3|1328.2|1327.7|1327.2|1326.7|1509
1617975900000|2021-04-09 13:45:00|1328|1327.5|1328.9|1328.4|1329.3|1328.8|1328|1327.5|1472
1617976200000|2021-04-09 13:50:00|1328.8|1328.3|1328.3|1327.8|1329.1|1328.6|1327.9|1327.4|1018
1617976500000|2021-04-09 13:55:00|1328.5|1328|1328|1327.5|1328.5|1328|1327.4|1326.9|1178
1617976800000|2021-04-09 14:00:00|1327.9|1327.4|1328.6|1328.1|1328.8|1328.3|1327.5|1327|1790
1617977100000|2021-04-09 14:05:00|1328.7|1328.2|1328.8|1328.3|1329.3|1328.8|1328.6|1328.1|1013
1617977400000|2021-04-09 14:10:00|1328.9|1328.4|1328.2|1327.7|1329.2|1328.7|1328.2|1327.7|1472
1617977700000|2021-04-09 14:15:00|1328.3|1327.8|1328.1|1327.6|1329.1|1328.6|1328|1327.5|1169
1617978000000|2021-04-09 14:20:00|1328.2|1327.7|1329.8|1329.3|1329.9|1329.4|1328|1327.5|2020
1617978300000|2021-04-09 14:25:00|1329.7|1329.2|1330.2|1329.7|1330.4|1329.9|1329.3|1328.8|2370
1617978600000|2021-04-09 14:30:00|1330.1|1329.6|1329.6|1329.1|1330.1|1329.6|1329|1328.5|833
1617978900000|2021-04-09 14:35:00|1329.7|1329.2|1330.7|1330.2|1331|1330.5|1329.7|1329.2|1411
1617979200000|2021-04-09 14:40:00|1330.6|1330.1|1330|1329.5|1331.2|1330.7|1329.9|1329.4|1347
1617979500000|2021-04-09 14:45:00|1329.9|1329.4|1330.3|1329.8|1330.4|1329.9|1329.5|1329|980
1617979800000|2021-04-09 14:50:00|1330.2|1329.7|1329.9|1329.4|1330.8|1330.3|1329.7|1329.2|1087
1617980100000|2021-04-09 14:55:00|1330|1329.5|1328.6|1328.1|1330.1|1329.6|1328.2|1327.7|2677
1617980400000|2021-04-09 15:00:00|1328.5|1328|1328.3|1327.8|1329.3|1328.8|1327.9|1327.4|854
1617980700000|2021-04-09 15:05:00|1328.4|1327.9|1328.6|1328.1|1329.1|1328.6|1328.2|1327.7|473
1617981000000|2021-04-09 15:10:00|1328.5|1328|1328.6|1328.1|1329|1328.5|1328|1327.5|639
1617981300000|2021-04-09 15:15:00|1328.5|1328|1329.3|1328.8|1329.4|1328.9|1328.5|1328|771
1617981600000|2021-04-09 15:20:00|1329.2|1328.7|1328|1327.5|1329.4|1328.9|1327.5|1327|1018
1617981900000|2021-04-09 15:25:00|1328.1|1327.6|1328|1327.5|1328.4|1327.9|1327.8|1327.3|549
1617982200000|2021-04-09 15:30:00|1327.9|1327.4|1327.9|1327.4|1328.3|1327.8|1327.8|1327.3|687
1617982500000|2021-04-09 15:35:00|1328|1327.5|1328.6|1328.1|1328.7|1328.2|1327.8|1327.3|520
1617982800000|2021-04-09 15:40:00|1328.7|1328.2|1328.6|1328.1|1329.1|1328.6|1328.3|1327.8|636
1617983100000|2021-04-09 15:45:00|1328.5|1328|1329.2|1328.7|1329.2|1328.7|1328.2|1327.7|413
1617983400000|2021-04-09 15:50:00|1329.3|1328.8|1330.4|1329.9|1330.4|1329.9|1329.3|1328.8|440
1617983700000|2021-04-09 15:55:00|1330.3|1329.8|1330.7|1330.2|1331|1330.5|1330.3|1329.8|429
1617984000000|2021-04-09 16:00:00|1330.6|1330.1|1330.7|1330.2|1330.8|1330.3|1330.1|1329.6|201
1617984300000|2021-04-09 16:05:00|1330.6|1330.1|1329.8|1329.3|1330.6|1330.1|1329.8|1329.3|190
1617984600000|2021-04-09 16:10:00|1329.7|1329.2|1328.7|1328.2|1329.7|1329.2|1328.4|1327.9|664
1617984900000|2021-04-09 16:15:00|1328.8|1328.3|1328.5|1328|1328.8|1328.3|1328.2|1327.7|408
1617985200000|2021-04-09 16:20:00|1328.6|1328.1|1328.5|1328|1328.7|1328.2|1328.4|1327.9|292
1617985500000|2021-04-09 16:25:00|1328.4|1327.9|1328.6|1328.1|1328.7|1328.2|1328.2|1327.7|310
1617985800000|2021-04-09 16:30:00|1328.5|1328|1328.9|1328.4|1329|1328.5|1328.5|1328|122
1617986100000|2021-04-09 16:35:00|1328.8|1328.3|1328.8|1328.3|1329.3|1328.8|1328.8|1328.3|123
1617986400000|2021-04-09 16:40:00|1328.7|1328.2|1329|1328.5|1329.1|1328.6|1328.6|1328.1|139
1617986700000|2021-04-09 16:45:00|1329.1|1328.6|1328.9|1328.4|1329.6|1329.1|1328.9|1328.4|186
1617987000000|2021-04-09 16:50:00|1329|1328.5|1329.3|1328.8|1329.4|1328.9|1328.8|1328.3|115
1617987300000|2021-04-09 16:55:00|1329.4|1328.9|1329.8|1329.3|1329.8|1329.3|1329.4|1328.9|209
1617987600000|2021-04-09 17:00:00|1329.9|1329.4|1329.3|1328.8|1330.1|1329.6|1329.2|1328.7|214
1617987900000|2021-04-09 17:05:00|1329.4|1328.9|1329.5|1329|1329.9|1329.4|1329.4|1328.9|114
1617988200000|2021-04-09 17:10:00|1329.6|1329.1|1329.3|1328.8|1329.7|1329.2|1329.2|1328.7|130
1617988500000|2021-04-09 17:15:00|1329.4|1328.9|1329.8|1329.3|1329.9|1329.4|1329.3|1328.8|141
1617988800000|2021-04-09 17:20:00|1329.9|1329.4|1329.2|1328.7|1330.2|1329.7|1329.1|1328.6|195
1617989100000|2021-04-09 17:25:00|1329.1|1328.6|1328.7|1328.2|1329.1|1328.6|1328.5|1328|141
1617989400000|2021-04-09 17:30:00|1328.8|1328.3|1329.6|1329.1|1329.7|1329.2|1328.7|1328.2|264
1617989700000|2021-04-09 17:35:00|1329.5|1329|1329.9|1329.4|1330.1|1329.6|1329.5|1329|351
1617990000000|2021-04-09 17:40:00|1330|1329.5|1330.5|1330|1330.6|1330.1|1330|1329.5|223
1617990300000|2021-04-09 17:45:00|1330.6|1330.1|1331.5|1331|1331.8|1331.3|1330.6|1330.1|710
1617990600000|2021-04-09 17:50:00|1331.6|1331.1|1330.7|1330.2|1331.8|1331.3|1330.7|1330.2|592
1617990900000|2021-04-09 17:55:00|1330.6|1330.1|1329.8|1329.3|1330.6|1330.1|1329.8|1329.3|303
1617991200000|2021-04-09 18:00:00|1329.9|1329.4|1330.1|1329.6|1330.3|1329.8|1329.5|1329|278
1617991500000|2021-04-09 18:05:00|1330|1329.5|1330.7|1330.2|1330.9|1330.4|1330|1329.5|174
1617991800000|2021-04-09 18:10:00|1330.8|1330.3|1330.8|1330.3|1330.8|1330.3|1330.1|1329.6|261
1617992100000|2021-04-09 18:15:00|1330.9|1330.4|1330.8|1330.3|1331.2|1330.7|1330.5|1330|337
1617992400000|2021-04-09 18:20:00|1330.6|1330.1|1330|1329.5|1330.7|1330.2|1329.7|1329.2|478
1617992700000|2021-04-09 18:25:00|1329.9|1329.4|1329.7|1329.2|1330.2|1329.7|1329.5|1329|277
1617993000000|2021-04-09 18:30:00|1329.6|1329.1|1328.9|1328.4|1329.7|1329.2|1328.7|1328.2|333
1617993300000|2021-04-09 18:35:00|1328.8|1328.3|1328.7|1328.2|1328.9|1328.4|1328.4|1327.9|310
1617993600000|2021-04-09 18:40:00|1328.8|1328.3|1329.4|1328.9|1329.6|1329.1|1328.5|1328|506
1617993900000|2021-04-09 18:45:00|1329.3|1328.8|1329.1|1328.6|1329.4|1328.9|1328.6|1328.1|277
1617994200000|2021-04-09 18:50:00|1329|1328.5|1329.1|1328.6|1329.3|1328.8|1328.6|1328.1|308
1617994500000|2021-04-09 18:55:00|1329|1328.5|1328.5|1328|1329|1328.5|1328.2|1327.7|461
1617994800000|2021-04-09 19:00:00|1328.6|1328.1|1328.8|1328.3|1329.2|1328.7|1328.5|1328|380
1617995100000|2021-04-09 19:05:00|1328.7|1328.2|1328.5|1328|1328.7|1328.2|1328.1|1327.6|467
1617995400000|2021-04-09 19:10:00|1328.6|1328.1|1328.2|1327.7|1328.9|1328.4|1328|1327.5|921
1617995700000|2021-04-09 19:15:00|1328.1|1327.6|1328.8|1328.3|1329.2|1328.7|1328.1|1327.6|454
1617996000000|2021-04-09 19:20:00|1328.9|1328.4|1329.8|1329.3|1329.9|1329.4|1328.9|1328.4|429
1617996300000|2021-04-09 19:25:00|1329.9|1329.4|1330.2|1329.7|1330.2|1329.7|1329.2|1328.7|661
1617996600000|2021-04-09 19:30:00|1330.1|1329.6|1329.4|1328.9|1330.1|1329.6|1329.3|1328.8|585
1617996900000|2021-04-09 19:35:00|1329.5|1329|1330.4|1329.9|1330.5|1330|1329.5|1329|584
1617997200000|2021-04-09 19:40:00|1330.5|1330|1329.9|1329.4|1330.5|1330|1329.7|1329.2|567
1617997500000|2021-04-09 19:45:00|1330|1329.5|1329.8|1329.3|1330.2|1329.7|1329.5|1329|1079
1617997800000|2021-04-09 19:50:00|1329.9|1329.4|1330.5|1330|1330.5|1330|1329.7|1329.2|1619
1617998100000|2021-04-09 19:55:00|1330.6|1330.1|1331|1330.5|1331.4|1330.9|1330.2|1329.7|9744
1617998400000|2021-04-09 20:00:00|1331.2|1330.2|1330.9|1329.9|1331.6|1330.6|1330.8|1329.8|662
1617998700000|2021-04-09 20:05:00|1331|1330|1331.3|1330.3|1331.8|1330.8|1330.6|1329.6|369
1617999000000|2021-04-09 20:10:00|1331.5|1330.5|1330.9|1329.9|1331.5|1330.5|1330.5|1329.5|62
1617999300000|2021-04-09 20:15:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1
1617999600000|2021-04-09 20:20:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|2
1617999900000|2021-04-09 20:25:00|1330.6|1329.6|1330.6|1329.6|1331|1330|1330.6|1329.6|11
1618000200000|2021-04-09 20:30:00|1330.9|1329.9|1330.2|1329.2|1330.9|1329.9|1329.9|1328.9|61
1618000500000|2021-04-09 20:35:00|1331|1330|1330.1|1329.1|1331|1330|1330.1|1329.1|23
1618001100000|2021-04-09 20:45:00|||||||||4
1618001700000|2021-04-09 20:55:00|1331.6|1330.6|1329.9|1327.9|1331.6|1330.6|1329.3|1327.9|12
1618178400000|2021-04-11 22:00:00|1330|1328|1329.4|1327.4|1330|1328|1329.3|1327.3|0
1618178700000|2021-04-11 22:05:00|1329.5|1327.5|1330|1328|1330.1|1328.1|1329.5|1327.5|0
1618179000000|2021-04-11 22:10:00|1329.8|1327.8|1330.7|1328.7|1330.7|1328.7|1329.7|1327.7|0
1618179300000|2021-04-11 22:15:00|1330.8|1328.8|1331.2|1330.2|1331.2|1330.2|1330.5|1328.5|0
1618179900000|2021-04-11 22:25:00|1335.3|1334.3|1335.4|1334.4|1335.6|1334.6|1335.3|1334.3|8
1618181700000|2021-04-11 22:55:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1618184700000|2021-04-11 23:45:00|1329.3|1328.3|1328.5|1327.5|1329.3|1328.3|1328.5|1327.5|22
1618185000000|2021-04-11 23:50:00|1327|1326|1327.6|1326.6|1327.6|1326.6|1327|1326|5
1618185300000|2021-04-11 23:55:00|1329.4|1328.4|1329.3|1328.3|1329.6|1328.6|1329.3|1328.3|11
1618185600000|2021-04-12 00:00:00|1328.7|1327.7|1328.8|1327.8|1328.8|1327.8|1328.7|1327.7|2
1618185900000|2021-04-12 00:05:00|1330.1|1329.1|1328.3|1327.3|1330.1|1329.1|1328.3|1327.3|143
1618186200000|2021-04-12 00:10:00|1328.4|1327.4|1328.4|1327.4|1328.4|1327.4|1328.4|1327.4|21
1618186800000|2021-04-12 00:20:00|1329.6|1328.6|1329.4|1328.4|1329.6|1328.6|1329.4|1328.4|5
1618187100000|2021-04-12 00:25:00|1330.3|1329.3|1330.2|1329.2|1330.3|1329.3|1329.9|1328.9|18
1618187400000|2021-04-12 00:30:00|1330.6|1329.6|1330.7|1329.7|1331.1|1330.1|1330.6|1329.6|35
1618187700000|2021-04-12 00:35:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1618188000000|2021-04-12 00:40:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|3
1618188300000|2021-04-12 00:45:00|1332.6|1331.6|1331.7|1330.7|1332.7|1331.7|1331.7|1330.7|16
1618188600000|2021-04-12 00:50:00|1332.3|1331.3|1332.7|1331.7|1332.7|1331.7|1331.6|1330.6|18
1618188900000|2021-04-12 00:55:00|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|2
1618189200000|2021-04-12 01:00:00|1332.7|1331.7|1331.3|1330.3|1332.9|1331.9|1331|1330|60
1618189500000|2021-04-12 01:05:00|1331.1|1330.1|1332.4|1331.4|1332.4|1331.4|1331.1|1330.1|8
1618189800000|2021-04-12 01:10:00|1332.1|1331.1|1332|1331|1333.4|1332.4|1332|1331|133
1618190100000|2021-04-12 01:15:00|1331.4|1330.4|1334.2|1333.2|1334.8|1333.8|1330.9|1329.9|22
1618190700000|2021-04-12 01:25:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.4|1331.4|6
1618191000000|2021-04-12 01:30:00|1331|1330|1327.4|1326.4|1331.7|1330.7|1327.4|1326.4|38
1618191300000|2021-04-12 01:35:00|1330.1|1329.1|1330.5|1329.5|1330.5|1329.5|1330.1|1329.1|2
1618191600000|2021-04-12 01:40:00|1331.3|1330.3|1331.9|1330.9|1332.5|1331.5|1331|1330|84
1618191900000|2021-04-12 01:45:00|1332.8|1331.8|1332.3|1331.3|1333.8|1332.8|1332.3|1331.3|9
1618192200000|2021-04-12 01:50:00|1329.8|1328.8|1329.2|1328.2|1330.8|1329.8|1329.2|1328.2|95
1618192500000|2021-04-12 01:55:00|1328.8|1327.8|1329.4|1328.4|1330.6|1329.6|1328.5|1327.5|127
1618192800000|2021-04-12 02:00:00|1329.1|1328.1|1326.3|1325.3|1329.1|1328.1|1326.3|1325.3|96
1618193100000|2021-04-12 02:05:00|1326.2|1325.2|1326.6|1325.6|1326.7|1325.7|1326.2|1325.2|37
1618193400000|2021-04-12 02:10:00|1327.7|1326.7|1327.1|1326.1|1327.8|1326.8|1327|1326|50
1618193700000|2021-04-12 02:15:00|1327.2|1326.2|1326.7|1325.7|1327.5|1326.5|1326.5|1325.5|31
1618194000000|2021-04-12 02:20:00|1327.1|1326.1|1326.4|1325.4|1327.1|1326.1|1326|1325|38
1618194300000|2021-04-12 02:25:00|1326.3|1325.3|1325.8|1324.8|1326.9|1325.9|1325.8|1324.8|89
1618194600000|2021-04-12 02:30:00|1325.7|1324.7|1324.6|1323.6|1325.7|1324.7|1324.4|1323.4|208
1618194900000|2021-04-12 02:35:00|1324.4|1323.4|1323.5|1322.5|1324.5|1323.5|1322.6|1321.6|244
1618195200000|2021-04-12 02:40:00|1323.4|1322.4|1322.3|1321.3|1323.6|1322.6|1322.3|1321.3|176
1618195500000|2021-04-12 02:45:00|1322|1321|1322.6|1321.6|1322.6|1321.6|1321.8|1320.8|27
1618195800000|2021-04-12 02:50:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|2
1618196100000|2021-04-12 02:55:00|1321.4|1320.4|1321.5|1320.5|1321.5|1320.5|1321.4|1320.4|4
1618196400000|2021-04-12 03:00:00|1321.9|1320.9|1321.4|1320.4|1321.9|1320.9|1321.4|1320.4|8
1618196700000|2021-04-12 03:05:00|1322.3|1321.3|1322.7|1321.7|1322.7|1321.7|1322.1|1321.1|8
1618197000000|2021-04-12 03:10:00|1322.3|1321.3|1321.2|1320.2|1322.3|1321.3|1321.2|1320.2|8
1618197300000|2021-04-12 03:15:00|1322.3|1321.3|1321.3|1320.3|1322.3|1321.3|1321.3|1320.3|67
1618197600000|2021-04-12 03:20:00|1321.7|1320.7|1322.4|1321.4|1322.4|1321.4|1321.7|1320.7|14
1618197900000|2021-04-12 03:25:00|1322.5|1321.5|1322.6|1321.6|1323.1|1322.1|1321.8|1320.8|124
1618198200000|2021-04-12 03:30:00|1322.7|1321.7|1322.7|1321.7|1322.7|1321.7|1322.7|1321.7|1
1618198500000|2021-04-12 03:35:00|1323.5|1322.5|1323.1|1322.1|1323.5|1322.5|1323.1|1322.1|3
1618198800000|2021-04-12 03:40:00|1323.3|1322.3|1323.9|1322.9|1323.9|1322.9|1323.3|1322.3|152
1618199100000|2021-04-12 03:45:00|1323.8|1322.8|1324.6|1323.6|1324.7|1323.7|1323.7|1322.7|211
1618199400000|2021-04-12 03:50:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.5|1322.5|44
1618199700000|2021-04-12 03:55:00|1324|1323|1324|1323|1324.3|1323.3|1323.8|1322.8|50
1618200000000|2021-04-12 04:00:00|1324.6|1323.6|1323.6|1322.6|1324.7|1323.7|1323.6|1322.6|133
1618200300000|2021-04-12 04:05:00|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|18
1618200600000|2021-04-12 04:10:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|3
1618200900000|2021-04-12 04:15:00|1323.9|1322.9|1323.4|1322.4|1324|1323|1323.4|1322.4|81
1618201200000|2021-04-12 04:20:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.5|1322.5|44
1618201500000|2021-04-12 04:25:00|1323.7|1322.7|1324|1323|1324|1323|1323.7|1322.7|12
1618201800000|2021-04-12 04:30:00|1323.9|1322.9|1323.4|1322.4|1323.9|1322.9|1323.4|1322.4|79
1618202100000|2021-04-12 04:35:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|27
1618202400000|2021-04-12 04:40:00|1323.2|1322.2|1323.1|1322.1|1323.7|1322.7|1323.1|1322.1|111
1618202700000|2021-04-12 04:45:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1
1618203000000|2021-04-12 04:50:00|1322.4|1321.4|1322.6|1321.6|1322.6|1321.6|1322|1321|12
1618203300000|2021-04-12 04:55:00|1322.7|1321.7|1322.8|1321.8|1322.8|1321.8|1322.5|1321.5|32
1618203600000|2021-04-12 05:00:00|1323|1322|1321.5|1320.5|1323.1|1322.1|1321.2|1320.2|144
1618203900000|2021-04-12 05:05:00|1321.7|1320.7|1321.3|1320.3|1321.7|1320.7|1321.3|1320.3|4
1618204200000|2021-04-12 05:10:00|1321.8|1320.8|1320.8|1319.8|1321.8|1320.8|1320.6|1319.6|14
1618204500000|2021-04-12 05:15:00|1320.6|1319.6|1322.9|1321.9|1322.9|1321.9|1320.6|1319.6|26
1618204800000|2021-04-12 05:20:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|2
1618205400000|2021-04-12 05:30:00|1322.5|1321.5|1323.1|1322.1|1323.1|1322.1|1322.5|1321.5|2
1618205700000|2021-04-12 05:35:00|1322.4|1321.4|1321.1|1320.1|1322.4|1321.4|1321.1|1320.1|3
1618206000000|2021-04-12 05:40:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1321.1|1320.1|5
1618206300000|2021-04-12 05:45:00|1321|1320|1320.5|1319.5|1321|1320|1320.5|1319.5|4
1618206600000|2021-04-12 05:50:00|1320.6|1319.6|1320.4|1319.4|1320.9|1319.9|1320.4|1319.4|27
1618206900000|2021-04-12 05:55:00|1321|1320|1320.4|1319.4|1321|1320|1320.4|1319.4|11
1618207200000|2021-04-12 06:00:00|1320.3|1319.3|1319.9|1318.9|1320.5|1319.5|1318.6|1317.6|499
1618207500000|2021-04-12 06:05:00|1320.4|1319.4|1321.7|1320.7|1321.8|1320.8|1320.4|1319.4|46
1618207800000|2021-04-12 06:10:00|1321.5|1320.5|1320.5|1319.5|1321.5|1320.5|1320.5|1319.5|46
1618208100000|2021-04-12 06:15:00|1320|1319|1321.8|1320.8|1321.9|1320.9|1320|1319|73
1618208400000|2021-04-12 06:20:00|1321.1|1320.1|1321.2|1320.2|1321.2|1320.2|1321|1320|23
1618208700000|2021-04-12 06:25:00|1321.3|1320.3|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|41
1618209000000|2021-04-12 06:30:00|1320.6|1319.6|1320.5|1319.5|1321.1|1320.1|1319.9|1318.9|114
1618209300000|2021-04-12 06:35:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1320.2|1319.2|6
1618209600000|2021-04-12 06:40:00|1320.3|1319.3|1320|1319|1320.8|1319.8|1320|1319|23
1618209900000|2021-04-12 06:45:00|1319.6|1318.6|1320|1319|1320.5|1319.5|1319.6|1318.6|15
1618210200000|2021-04-12 06:50:00|1320.4|1319.4|1320.7|1319.7|1321|1320|1320.1|1319.1|16
1618210500000|2021-04-12 06:55:00|1320.5|1319.5|1321.3|1320.3|1321.6|1320.6|1320.5|1319.5|170
1618210800000|2021-04-12 07:00:00|1321.6|1320.6|1320.3|1319.3|1321.6|1320.6|1320|1319|274
1618211100000|2021-04-12 07:05:00|1320.1|1319.1|1321.8|1320.8|1321.9|1320.9|1320|1319|469
1618211400000|2021-04-12 07:10:00|1321.7|1320.7|1321.6|1320.6|1322.4|1321.4|1321.6|1320.6|209
1618211700000|2021-04-12 07:15:00|1321.5|1320.5|1321.1|1320.1|1321.9|1320.9|1321.1|1320.1|128
1618212000000|2021-04-12 07:20:00|1321|1320|1320|1319|1321.1|1320.1|1319.9|1318.9|118
1618212300000|2021-04-12 07:25:00|1319.9|1318.9|1319.1|1318.1|1319.9|1318.9|1319.1|1318.1|106
1618212600000|2021-04-12 07:30:00|1319.2|1318.2|1320.3|1319.3|1320.5|1319.5|1319|1318|224
1618212900000|2021-04-12 07:35:00|1320.4|1319.4|1319.9|1318.9|1320.6|1319.6|1319.6|1318.6|253
1618213200000|2021-04-12 07:40:00|1319.8|1318.8|1320|1319|1320.2|1319.2|1319.4|1318.4|164
1618213500000|2021-04-12 07:45:00|1319.7|1318.7|1319.8|1318.8|1319.9|1318.9|1319.2|1318.2|68
1618213800000|2021-04-12 07:50:00|1319.9|1318.9|1319.8|1318.8|1320.3|1319.3|1319.4|1318.4|118
1618214100000|2021-04-12 07:55:00|1319.7|1318.7|1319.5|1318.5|1320|1319|1318.8|1317.8|134
1618214400000|2021-04-12 08:00:00|1319.6|1318.6|1320.1|1319.1|1320.3|1319.3|1319.6|1318.6|557
1618214700000|2021-04-12 08:05:00|1320|1319|1320.1|1319.1|1320.3|1319.3|1319.3|1318.3|372
1618215000000|2021-04-12 08:10:00|1320|1319|1319.6|1318.6|1320.9|1319.9|1319.4|1318.4|490
1618215300000|2021-04-12 08:15:00|1319.7|1318.7|1319.5|1318.5|1320.1|1319.1|1319.3|1318.3|142
1618215600000|2021-04-12 08:20:00|1319.6|1318.6|1319.9|1318.9|1320|1319|1319.5|1318.5|225
1618215900000|2021-04-12 08:25:00|1319.8|1318.8|1319.5|1318.5|1320.6|1319.6|1319.5|1318.5|283
1618216200000|2021-04-12 08:30:00|1319.7|1318.7|1320.2|1319.2|1320.4|1319.4|1319.6|1318.6|194
1618216500000|2021-04-12 08:35:00|1320.1|1319.1|1320.7|1319.7|1321|1320|1319.9|1318.9|202
1618216800000|2021-04-12 08:40:00|1320.8|1319.8|1320.8|1319.8|1320.9|1319.9|1320|1319|86
1618217100000|2021-04-12 08:45:00|1320.6|1319.6|1320.6|1319.6|1321.2|1320.2|1320.5|1319.5|104
1618217400000|2021-04-12 08:50:00|1320.9|1319.9|1320.7|1319.7|1321.1|1320.1|1320.4|1319.4|83
1618217700000|2021-04-12 08:55:00|1320.8|1319.8|1321.1|1320.1|1321.2|1320.2|1320.8|1319.8|125
1618218000000|2021-04-12 09:00:00|1321|1320|1320.5|1319.5|1321.3|1320.3|1320.4|1319.4|80
1618218300000|2021-04-12 09:05:00|1320.7|1319.7|1320.6|1319.6|1321.1|1320.1|1320.5|1319.5|158
1618218600000|2021-04-12 09:10:00|1320.7|1319.7|1320.1|1319.1|1320.8|1319.8|1319.9|1318.9|232
1618218900000|2021-04-12 09:15:00|1320.2|1319.2|1320.6|1319.6|1321.1|1320.1|1320.2|1319.2|128
1618219200000|2021-04-12 09:20:00|1320.8|1319.8|1321.6|1320.6|1321.6|1320.6|1320.8|1319.8|272
1618219500000|2021-04-12 09:25:00|1321.5|1320.5|1321.5|1320.5|1321.8|1320.8|1320.9|1319.9|496
1618219800000|2021-04-12 09:30:00|1321.7|1320.7|1321.4|1320.4|1321.9|1320.9|1321.3|1320.3|123
1618220100000|2021-04-12 09:35:00|1321.5|1320.5|1321.7|1320.7|1322.2|1321.2|1321.5|1320.5|145
1618220400000|2021-04-12 09:40:00|1321.8|1320.8|1322.3|1321.3|1322.5|1321.5|1321.8|1320.8|124
1618220700000|2021-04-12 09:45:00|1322.4|1321.4|1322.3|1321.3|1322.6|1321.6|1322.3|1321.3|84
1618221000000|2021-04-12 09:50:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1322.1|1321.1|118
1618221300000|2021-04-12 09:55:00|1322.5|1321.5|1322.5|1321.5|1322.6|1321.6|1322.4|1321.4|53
1618221600000|2021-04-12 10:00:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1321.8|1320.8|190
1618221900000|2021-04-12 10:05:00|1322.1|1321.1|1322.8|1321.8|1322.9|1321.9|1322.1|1321.1|56
1618222200000|2021-04-12 10:10:00|1322.9|1321.9|1323|1322|1323.2|1322.2|1322.9|1321.9|60
1618222500000|2021-04-12 10:15:00|1322.9|1321.9|1321.5|1320.5|1323|1322|1321.5|1320.5|409
1618222800000|2021-04-12 10:20:00|1321.4|1320.4|1321.8|1320.8|1322.3|1321.3|1321.4|1320.4|133
1618223100000|2021-04-12 10:25:00|1321.9|1320.9|1321.5|1320.5|1322|1321|1321.3|1320.3|130
1618223400000|2021-04-12 10:30:00|1321.6|1320.6|1321.5|1320.5|1321.9|1320.9|1321.5|1320.5|70
1618223700000|2021-04-12 10:35:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.3|1320.3|61
1618224000000|2021-04-12 10:40:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.1|1320.1|152
1618224300000|2021-04-12 10:45:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.4|1320.4|195
1618224600000|2021-04-12 10:50:00|1321.6|1320.6|1321.1|1320.1|1321.7|1320.7|1321|1320|244
1618224900000|2021-04-12 10:55:00|1321.2|1320.2|1321.1|1320.1|1321.3|1320.3|1321.1|1320.1|119
1618225200000|2021-04-12 11:00:00|1321.2|1320.2|1322.1|1321.1|1322.1|1321.1|1321.2|1320.2|112
1618225500000|2021-04-12 11:05:00|1322.2|1321.2|1322|1321|1322.3|1321.3|1321.9|1320.9|43
1618225800000|2021-04-12 11:10:00|1322.1|1321.1|1322.3|1321.3|1322.6|1321.6|1322|1321|43
1618226100000|2021-04-12 11:15:00|1322.4|1321.4|1322.5|1321.5|1322.5|1321.5|1322|1321|22
1618226400000|2021-04-12 11:20:00|1322.6|1321.6|1323.4|1322.4|1323.5|1322.5|1322.6|1321.6|123
1618226700000|2021-04-12 11:25:00|1323.3|1322.3|1323.1|1322.1|1323.3|1322.3|1322.9|1321.9|52
1618227000000|2021-04-12 11:30:00|1323.2|1322.2|1322.9|1321.9|1323.2|1322.2|1322.8|1321.8|85
1618227300000|2021-04-12 11:35:00|1323|1322|1322.4|1321.4|1323|1322|1322.4|1321.4|206
1618227600000|2021-04-12 11:40:00|1322.5|1321.5|1323|1322|1323.1|1322.1|1322.4|1321.4|62
1618227900000|2021-04-12 11:45:00|1323.1|1322.1|1322.6|1321.6|1323.1|1322.1|1322.5|1321.5|196
1618228200000|2021-04-12 11:50:00|1322.7|1321.7|1322.9|1321.9|1323.1|1322.1|1322.7|1321.7|65
1618228500000|2021-04-12 11:55:00|1323|1322|1322.7|1321.7|1323|1322|1322.7|1321.7|15
1618228800000|2021-04-12 12:00:00|1323.1|1322.1|1322.4|1321.4|1323.1|1322.1|1322.3|1321.3|156
1618229100000|2021-04-12 12:05:00|1322.5|1321.5|1322.7|1321.7|1322.9|1321.9|1322.4|1321.4|73
1618229400000|2021-04-12 12:10:00|1322.9|1321.9|1322.2|1321.2|1322.9|1321.9|1322.2|1321.2|124
1618229700000|2021-04-12 12:15:00|1322.3|1321.3|1322.2|1321.2|1322.3|1321.3|1322|1321|50
1618230000000|2021-04-12 12:20:00|1322.3|1321.3|1322.2|1321.2|1322.8|1321.8|1321.8|1320.8|61
1618230300000|2021-04-12 12:25:00|1322.3|1321.3|1322.9|1321.9|1322.9|1321.9|1322.3|1321.3|33
1618230600000|2021-04-12 12:30:00|1323|1322|1323.1|1322.1|1323.4|1322.4|1322.8|1321.8|142
1618230900000|2021-04-12 12:35:00|1323|1322|1323|1322|1323.1|1322.1|1322.6|1321.6|123
1618231200000|2021-04-12 12:40:00|1323.1|1322.1|1323.7|1322.7|1323.8|1322.8|1323.1|1322.1|188
1618231500000|2021-04-12 12:45:00|1323.8|1322.8|1323.4|1322.4|1323.8|1322.8|1323.2|1322.2|359
1618231800000|2021-04-12 12:50:00|1323.5|1322.5|1323.3|1322.3|1323.6|1322.6|1323.3|1322.3|342
1618232100000|2021-04-12 12:55:00|1323.2|1322.2|1323|1322|1323.4|1322.4|1323|1322|88
1618232400000|2021-04-12 13:00:00|1323.1|1322.1|1323.6|1322.6|1323.9|1322.9|1323.1|1322.1|98
1618232700000|2021-04-12 13:05:00|1323.5|1322.5|1324|1323|1324.2|1323.2|1323.4|1322.4|327
1618233000000|2021-04-12 13:10:00|1324.1|1323.1|1323.7|1322.7|1324.4|1323.4|1323.5|1322.5|372
1618233300000|2021-04-12 13:15:00|1323.8|1322.8|1324.1|1323.1|1324.3|1323.3|1323.7|1322.7|109
1618233600000|2021-04-12 13:20:00|1324|1323|1323.7|1322.7|1324.2|1323.2|1323.6|1322.6|184
1618233900000|2021-04-12 13:25:00|1323.5|1322.5|1322.3|1321.3|1323.7|1322.7|1322.2|1321.2|381
1618234200000|2021-04-12 13:30:00|1322.2|1321.2|1319.2|1318.7|1322.6|1322.1|1318.5|1318|7194
1618234500000|2021-04-12 13:35:00|1319.1|1318.6|1321.7|1321.2|1322.4|1321.9|1318.8|1318.3|1655
1618234800000|2021-04-12 13:40:00|1321.8|1321.3|1322.6|1322.1|1323.2|1322.7|1321.4|1320.9|1850
1618235100000|2021-04-12 13:45:00|1322.7|1322.2|1322|1321.5|1324.2|1323.7|1321.9|1321.4|2215
1618235400000|2021-04-12 13:50:00|1321.7|1321.2|1320.6|1320.1|1321.8|1321.3|1320|1319.5|1272
1618235700000|2021-04-12 13:55:00|1320.5|1320|1320.8|1320.3|1321|1320.5|1320.1|1319.6|1399
1618236000000|2021-04-12 14:00:00|1320.7|1320.2|1321.7|1321.2|1322.2|1321.7|1320.5|1320|1031
1618236300000|2021-04-12 14:05:00|1321.6|1321.1|1320.4|1319.9|1321.7|1321.2|1319.8|1319.3|2037
1618236600000|2021-04-12 14:10:00|1320.3|1319.8|1321.1|1320.6|1321.1|1320.6|1320.2|1319.7|2029
1618236900000|2021-04-12 14:15:00|1321|1320.5|1322.6|1322.1|1322.6|1322.1|1320.9|1320.4|1942
1618237200000|2021-04-12 14:20:00|1322.5|1322|1322.9|1322.4|1323.2|1322.7|1322.4|1321.9|1250
1618237500000|2021-04-12 14:25:00|1322.8|1322.3|1321.7|1321.2|1323|1322.5|1321.3|1320.8|810
1618237800000|2021-04-12 14:30:00|1321.8|1321.3|1322|1321.5|1322|1321.5|1320.8|1320.3|823
1618238100000|2021-04-12 14:35:00|1322.1|1321.6|1321.3|1320.8|1322.4|1321.9|1321.2|1320.7|1043
1618238400000|2021-04-12 14:40:00|1321.4|1320.9|1319.1|1318.6|1321.9|1321.4|1318.9|1318.4|1353
1618238700000|2021-04-12 14:45:00|1319.2|1318.7|1320.9|1320.4|1321|1320.5|1318.9|1318.4|645
1618239000000|2021-04-12 14:50:00|1320.8|1320.3|1321.2|1320.7|1321.6|1321.1|1320.6|1320.1|705
1618239300000|2021-04-12 14:55:00|1321.1|1320.6|1321.4|1320.9|1322|1321.5|1321.1|1320.6|1110
1618239600000|2021-04-12 15:00:00|1321.5|1321|1322.2|1321.7|1322.4|1321.9|1321.5|1321|964
1618239900000|2021-04-12 15:05:00|1322.4|1321.9|1320.8|1320.3|1322.6|1322.1|1320.8|1320.3|736
1618240200000|2021-04-12 15:10:00|1320.7|1320.2|1321.1|1320.6|1321.2|1320.7|1320.3|1319.8|515
1618240500000|2021-04-12 15:15:00|1321.2|1320.7|1321.5|1321|1321.6|1321.1|1320.5|1320|391
1618240800000|2021-04-12 15:20:00|1321.4|1320.9|1321.5|1321|1321.8|1321.3|1321|1320.5|448
1618241100000|2021-04-12 15:25:00|1321.4|1320.9|1321.9|1321.4|1321.9|1321.4|1321.1|1320.6|806
1618241400000|2021-04-12 15:30:00|1321.8|1321.3|1321.6|1321.1|1322.2|1321.7|1321.6|1321.1|934
1618241700000|2021-04-12 15:35:00|1321.5|1321|1322|1321.5|1322.3|1321.8|1320.8|1320.3|671
1618242000000|2021-04-12 15:40:00|1322.1|1321.6|1322.4|1321.9|1322.4|1321.9|1321.6|1321.1|411
1618242300000|2021-04-12 15:45:00|1322.3|1321.8|1322.2|1321.7|1322.5|1322|1322.1|1321.6|354
1618242600000|2021-04-12 15:50:00|1322.1|1321.6|1322.4|1321.9|1322.6|1322.1|1321.8|1321.3|506
1618242900000|2021-04-12 15:55:00|1322.3|1321.8|1322.2|1321.7|1322.6|1322.1|1322.2|1321.7|240
1618243200000|2021-04-12 16:00:00|1322.3|1321.8|1322.7|1322.2|1322.8|1322.3|1322.2|1321.7|430
1618243500000|2021-04-12 16:05:00|1322.8|1322.3|1321.5|1321|1322.8|1322.3|1321.5|1321|505
1618243800000|2021-04-12 16:10:00|1321.4|1320.9|1321.8|1321.3|1322|1321.5|1321.3|1320.8|534
1618244100000|2021-04-12 16:15:00|1321.9|1321.4|1321.6|1321.1|1322.3|1321.8|1321.2|1320.7|720
1618244400000|2021-04-12 16:20:00|1321.7|1321.2|1321.8|1321.3|1322.1|1321.6|1321.6|1321.1|207
1618244700000|2021-04-12 16:25:00|1321.9|1321.4|1322.1|1321.6|1322.5|1322|1321.9|1321.4|252
1618245000000|2021-04-12 16:30:00|1322.2|1321.7|1323.1|1322.6|1323.1|1322.6|1322.2|1321.7|575
1618245300000|2021-04-12 16:35:00|1323|1322.5|1322.5|1322|1323.1|1322.6|1322.2|1321.7|286
1618245600000|2021-04-12 16:40:00|1322.4|1321.9|1322.6|1322.1|1322.9|1322.4|1322.3|1321.8|293
1618245900000|2021-04-12 16:45:00|1322.5|1322|1322.2|1321.7|1322.8|1322.3|1322.2|1321.7|250
1618246200000|2021-04-12 16:50:00|1322.3|1321.8|1322.3|1321.8|1322.5|1322|1321.5|1321|412
1618246500000|2021-04-12 16:55:00|1322.4|1321.9|1321.6|1321.1|1322.6|1322.1|1321.5|1321|441
1618246800000|2021-04-12 17:00:00|1321.7|1321.2|1322.3|1321.8|1322.4|1321.9|1321.6|1321.1|341
1618247100000|2021-04-12 17:05:00|1322.4|1321.9|1322.5|1322|1322.9|1322.4|1322.3|1321.8|393
1618247400000|2021-04-12 17:10:00|1322.6|1322.1|1321.8|1321.3|1322.6|1322.1|1321.6|1321.1|387
1618247700000|2021-04-12 17:15:00|1321.7|1321.2|1320.4|1319.9|1321.9|1321.4|1320.4|1319.9|437
1618248000000|2021-04-12 17:20:00|1320.5|1320|1320.1|1319.6|1320.7|1320.2|1320|1319.5|391
1618248300000|2021-04-12 17:25:00|1320.2|1319.7|1320.5|1320|1320.5|1320|1320.2|1319.7|196
1618248600000|2021-04-12 17:30:00|1320.6|1320.1|1320.2|1319.7|1320.6|1320.1|1320|1319.5|157
1618248900000|2021-04-12 17:35:00|1320.3|1319.8|1320|1319.5|1320.6|1320.1|1320|1319.5|144
1618249200000|2021-04-12 17:40:00|1320.1|1319.6|1319.9|1319.4|1320.1|1319.6|1319.6|1319.1|318
1618249500000|2021-04-12 17:45:00|1319.8|1319.3|1321.1|1320.6|1321.3|1320.8|1319.8|1319.3|709
1618249800000|2021-04-12 17:50:00|1321|1320.5|1320.4|1319.9|1321.2|1320.7|1320.1|1319.6|266
1618250100000|2021-04-12 17:55:00|1320.5|1320|1320|1319.5|1320.8|1320.3|1319.8|1319.3|322
1618250400000|2021-04-12 18:00:00|1320.1|1319.6|1320.4|1319.9|1321|1320.5|1320.1|1319.6|373
1618250700000|2021-04-12 18:05:00|1320.5|1320|1320.4|1319.9|1320.9|1320.4|1320|1319.5|298
1618251000000|2021-04-12 18:10:00|1320.5|1320|1321.1|1320.6|1321.1|1320.6|1320.4|1319.9|267
1618251300000|2021-04-12 18:15:00|1321.2|1320.7|1321.1|1320.6|1321.4|1320.9|1320.8|1320.3|263
1618251600000|2021-04-12 18:20:00|1321|1320.5|1320.5|1320|1321|1320.5|1320.1|1319.6|228
1618251900000|2021-04-12 18:25:00|1320.3|1319.8|1320.8|1320.3|1320.8|1320.3|1320.1|1319.6|339
1618252200000|2021-04-12 18:30:00|1320.9|1320.4|1320.9|1320.4|1321.2|1320.7|1320.5|1320|200
1618252500000|2021-04-12 18:35:00|1320.8|1320.3|1320.7|1320.2|1321.3|1320.8|1320.7|1320.2|171
1618252800000|2021-04-12 18:40:00|1320.6|1320.1|1319.9|1319.4|1320.8|1320.3|1319.4|1318.9|448
1618253100000|2021-04-12 18:45:00|1319.8|1319.3|1319.9|1319.4|1320.2|1319.7|1319.6|1319.1|585
1618253400000|2021-04-12 18:50:00|1319.8|1319.3|1320.1|1319.6|1320.3|1319.8|1319.8|1319.3|320
1618253700000|2021-04-12 18:55:00|1320.2|1319.7|1320.2|1319.7|1320.4|1319.9|1319.8|1319.3|252
1618254000000|2021-04-12 19:00:00|1320.1|1319.6|1319.8|1319.3|1320.3|1319.8|1319.6|1319.1|253
1618254300000|2021-04-12 19:05:00|1319.9|1319.4|1319.8|1319.3|1320.3|1319.8|1319.7|1319.2|224
1618254600000|2021-04-12 19:10:00|1319.9|1319.4|1320|1319.5|1320.3|1319.8|1319.8|1319.3|298
1618254900000|2021-04-12 19:15:00|1320.1|1319.6|1320.5|1320|1320.5|1320|1319.9|1319.4|380
1618255200000|2021-04-12 19:20:00|1320.4|1319.9|1321.7|1321.2|1321.9|1321.4|1320.4|1319.9|592
1618255500000|2021-04-12 19:25:00|1321.6|1321.1|1321.2|1320.7|1321.8|1321.3|1321.1|1320.6|621
1618255800000|2021-04-12 19:30:00|1321.1|1320.6|1321|1320.5|1321.1|1320.6|1320.8|1320.3|453
1618256100000|2021-04-12 19:35:00|1321.1|1320.6|1321.5|1321|1321.6|1321.1|1321|1320.5|584
1618256400000|2021-04-12 19:40:00|1321.6|1321.1|1322|1321.5|1322|1321.5|1321.6|1321.1|541
1618256700000|2021-04-12 19:45:00|1322.1|1321.6|1322.1|1321.6|1322.4|1321.9|1322|1321.5|661
1618257000000|2021-04-12 19:50:00|1322.2|1321.7|1322.7|1322.2|1322.9|1322.4|1322.1|1321.6|1246
1618257300000|2021-04-12 19:55:00|1322.8|1322.3|1323.9|1323.4|1323.9|1323.4|1322.2|1321.7|7522
1618257600000|2021-04-12 20:00:00|1324.1|1323.1|1324.3|1323.3|1324.5|1323.5|1323.9|1322.9|903
1618257900000|2021-04-12 20:05:00|1324.1|1323.1|1324.3|1323.3|1324.9|1323.9|1323.7|1322.7|235
1618258200000|2021-04-12 20:10:00|1324.2|1323.2|1324.5|1323.5|1324.6|1323.6|1324.2|1323.2|34
1618258500000|2021-04-12 20:15:00|1324.4|1323.4|1324.7|1323.7|1324.7|1323.7|1324.4|1323.4|8
1618258800000|2021-04-12 20:20:00|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|10
1618259100000|2021-04-12 20:25:00|1325|1324|1324.8|1323.8|1325|1324|1324.6|1323.6|31
1618259400000|2021-04-12 20:30:00|1324.7|1323.7|1324.8|1323.8|1324.8|1323.8|1324.5|1323.5|37
1618259700000|2021-04-12 20:35:00|1324.4|1323.4|1324.3|1323.3|1324.4|1323.4|1324.3|1323.3|5
1618260000000|2021-04-12 20:40:00|1324.4|1323.4|1324.7|1323.7|1324.7|1323.7|1324.4|1323.4|3
1618260900000|2021-04-12 20:55:00|1324.4|1323.4|1324|1323|1324.9|1323.9|1323.3|1322.3|26
1618261200000|2021-04-12 21:00:00|||||||||3
1618264500000|2021-04-12 21:55:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|2
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1324.8|1322.8|1324.9|1322.9|1324.4|1322.4|0
1618265100000|2021-04-12 22:05:00|1324.7|1322.7|1324.3|1322.3|1324.7|1322.7|1324.1|1322.1|0
1618265400000|2021-04-12 22:10:00|1324.2|1322.2|1324.1|1322.1|1324.2|1322.2|1324|1322|0
1618265700000|2021-04-12 22:15:00|1324.3|1322.3|1324.3|1322.3|1324.3|1322.3|1324.1|1322.1|0
1618266000000|2021-04-12 22:20:00|1324.4|1322.4|1324.1|1322.1|1324.4|1322.4|1324.1|1322.1|0
1618266300000|2021-04-12 22:25:00|1324.2|1322.2|1324.1|1322.1|1324.2|1322.2|1324.1|1322.1|0
1618267200000|2021-04-12 22:40:00|1324.2|1322.2|1324.1|1322.1|1324.3|1322.3|1324.1|1322.1|0
1618267500000|2021-04-12 22:45:00|1324.2|1322.2|1324.2|1322.2|1324.3|1322.3|1324.1|1322.1|0
1618267800000|2021-04-12 22:50:00|1324.3|1322.3|1324.1|1322.1|1324.3|1322.3|1324.1|1322.1|0
1618268400000|2021-04-12 23:00:00|1324|1322|1323.8|1321.8|1324.1|1322.1|1323.7|1321.7|0
1618268700000|2021-04-12 23:05:00|1323.9|1321.9|1323.8|1321.8|1324.1|1322.1|1323.7|1321.7|0
1618269000000|2021-04-12 23:10:00|1323.7|1321.7|1323.7|1321.7|1323.8|1321.8|1323.7|1321.7|0
1618269300000|2021-04-12 23:15:00|1323.8|1321.8|1323.9|1321.9|1323.9|1321.9|1323.7|1321.7|0
1618269600000|2021-04-12 23:20:00|1323.8|1321.8|1323.9|1321.9|1323.9|1321.9|1323.8|1321.8|0
1618269900000|2021-04-12 23:25:00|1323.8|1321.8|1324|1322|1324|1322|1323.7|1321.7|0
1618270200000|2021-04-12 23:30:00|1324.1|1322.1|1324.4|1322.4|1324.6|1322.6|1324|1322|0
1618270500000|2021-04-12 23:35:00|1324.5|1322.5|1324.4|1322.4|1324.5|1322.5|1324.4|1322.4|0
1618270800000|2021-04-12 23:40:00|1324.5|1322.5|1324.6|1322.6|1324.7|1322.7|1324.5|1322.5|0
1618271100000|2021-04-12 23:45:00|1324.7|1322.7|1324.9|1322.9|1325|1323|1324.7|1322.7|0
1618271400000|2021-04-12 23:50:00|1324.8|1322.8|1324.5|1322.5|1324.8|1322.8|1324.5|1322.5|0
1618271700000|2021-04-12 23:55:00|1324.6|1322.6|1324.4|1322.4|1324.6|1322.6|1324.3|1322.3|0
1618272000000|2021-04-13 00:00:00|1324.3|1322.3|1324.3|1323.3|1324.4|1323.4|1321.7|1320.7|51
1618272300000|2021-04-13 00:05:00|1323.9|1322.9|1324.2|1323.2|1324.6|1323.6|1323.5|1322.5|68
1618272600000|2021-04-13 00:10:00|1325|1324|1325.4|1324.4|1325.7|1324.7|1325|1324|15
1618272900000|2021-04-13 00:15:00|1325.9|1324.9|1325.7|1324.7|1325.9|1324.9|1325.7|1324.7|16
1618273200000|2021-04-13 00:20:00|1325.5|1324.5|1325.2|1324.2|1325.5|1324.5|1325.2|1324.2|7
1618273500000|2021-04-13 00:25:00|1324.9|1323.9|1326.5|1325.5|1327.1|1326.1|1324.9|1323.9|83
1618273800000|2021-04-13 00:30:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|3
1618274100000|2021-04-13 00:35:00|||||||||2
1618274400000|2021-04-13 00:40:00|1326.7|1325.7|1326.9|1325.9|1326.9|1325.9|1326.6|1325.6|15
1618274700000|2021-04-13 00:45:00|1327.3|1326.3|1326.7|1325.7|1327.3|1326.3|1326.7|1325.7|26
1618275000000|2021-04-13 00:50:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|8
1618275300000|2021-04-13 00:55:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.8|1325.8|12
1618275600000|2021-04-13 01:00:00|1327|1326|1327.9|1326.9|1328.3|1327.3|1326.8|1325.8|120
1618275900000|2021-04-13 01:05:00|1327.8|1326.8|1327.4|1326.4|1327.8|1326.8|1327.4|1326.4|49
1618276200000|2021-04-13 01:10:00|1327.5|1326.5|1327.8|1326.8|1328|1327|1327.5|1326.5|82
1618276500000|2021-04-13 01:15:00|1328.1|1327.1|1326|1325|1328.6|1327.6|1325.7|1324.7|96
1618276800000|2021-04-13 01:20:00|1326.7|1325.7|1326.2|1325.2|1326.7|1325.7|1325.5|1324.5|18
1618277100000|2021-04-13 01:25:00|1326.7|1325.7|1327.5|1326.5|1327.5|1326.5|1326.7|1325.7|24
1618277400000|2021-04-13 01:30:00|1327.8|1326.8|1327.9|1326.9|1328.8|1327.8|1327.6|1326.6|71
1618277700000|2021-04-13 01:35:00|1328.2|1327.2|1327.6|1326.6|1328.2|1327.2|1327.3|1326.3|26
1618278000000|2021-04-13 01:40:00|1327.8|1326.8|1328.6|1327.6|1329|1328|1327.8|1326.8|32
1618278300000|2021-04-13 01:45:00|1329.2|1328.2|1330.6|1329.6|1330.6|1329.6|1329.2|1328.2|34
1618278600000|2021-04-13 01:50:00|1331.2|1330.2|1330.9|1329.9|1332.1|1331.1|1330.9|1329.9|64
1618278900000|2021-04-13 01:55:00|1331|1330|1328.8|1327.8|1331|1330|1328.8|1327.8|2
1618279200000|2021-04-13 02:00:00|1329.9|1328.9|1330|1329|1330|1329|1329.8|1328.8|6
1618279500000|2021-04-13 02:05:00|1329.5|1328.5|1330.7|1329.7|1330.7|1329.7|1329.5|1328.5|16
1618279800000|2021-04-13 02:10:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|10
1618280100000|2021-04-13 02:15:00|1330.3|1329.3|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|2
1618280400000|2021-04-13 02:20:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.9|1330.9|4
1618280700000|2021-04-13 02:25:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1
1618281000000|2021-04-13 02:30:00|1333.3|1332.3|1333|1332|1333.3|1332.3|1333|1332|3
1618281300000|2021-04-13 02:35:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|10
1618281900000|2021-04-13 02:45:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|28
1618282200000|2021-04-13 02:50:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331.1|1330.1|10
1618282500000|2021-04-13 02:55:00|1331.3|1330.3|1330.8|1329.8|1331.3|1330.3|1330.8|1329.8|8
1618282800000|2021-04-13 03:00:00|1331.2|1330.2|1331.3|1330.3|1331.4|1330.4|1331.2|1330.2|11
1618283100000|2021-04-13 03:05:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|5
1618283400000|2021-04-13 03:10:00|1331.4|1330.4|1331.9|1330.9|1331.9|1330.9|1331.4|1330.4|7
1618284000000|2021-04-13 03:20:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|2
1618284300000|2021-04-13 03:25:00|1330.3|1329.3|1330.4|1329.4|1330.4|1329.4|1330.3|1329.3|2
1618285200000|2021-04-13 03:40:00|1330.3|1329.3|1330.1|1329.1|1330.3|1329.3|1330.1|1329.1|2
1618285500000|2021-04-13 03:45:00|1329.4|1328.4|1329.1|1328.1|1329.4|1328.4|1329.1|1328.1|9
1618285800000|2021-04-13 03:50:00|1328.8|1327.8|1328.9|1327.9|1328.9|1327.9|1328.8|1327.8|2
1618286100000|2021-04-13 03:55:00|1328.6|1327.6|1328.6|1327.6|1328.6|1327.6|1328.6|1327.6|2
1618286400000|2021-04-13 04:00:00|1328.5|1327.5|1328.6|1327.6|1328.6|1327.6|1328.5|1327.5|15
1618286700000|2021-04-13 04:05:00|1327.6|1326.6|1327.5|1326.5|1327.6|1326.6|1327.5|1326.5|30
1618287300000|2021-04-13 04:15:00|1327.8|1326.8|1327.8|1326.8|1327.8|1326.8|1327.8|1326.8|2
1618287600000|2021-04-13 04:20:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1618287900000|2021-04-13 04:25:00|1327.5|1326.5|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|5
1618289100000|2021-04-13 04:45:00|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1
1618290000000|2021-04-13 05:00:00|1324.1|1323.1|1322.8|1321.8|1324.1|1323.1|1322.8|1321.8|3
1618290300000|2021-04-13 05:05:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.7|1320.7|8
1618290600000|2021-04-13 05:10:00|1322.1|1321.1|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|14
1618290900000|2021-04-13 05:15:00|1320.9|1319.9|1319.2|1318.2|1320.9|1319.9|1319.2|1318.2|8
1618291200000|2021-04-13 05:20:00|1318.9|1317.9|1318.1|1317.1|1318.9|1317.9|1318|1317|188
1618291500000|2021-04-13 05:25:00|1318.6|1317.6|1319.2|1318.2|1319.2|1318.2|1318.6|1317.6|17
1618291800000|2021-04-13 05:30:00|1319.7|1318.7|1319|1318|1320|1319|1319|1318|10
1618292100000|2021-04-13 05:35:00|1318.9|1317.9|1319.1|1318.1|1319.1|1318.1|1318.5|1317.5|11
1618292400000|2021-04-13 05:40:00|1318.6|1317.6|1319.1|1318.1|1319.3|1318.3|1318.6|1317.6|9
1618292700000|2021-04-13 05:45:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|6
1618293300000|2021-04-13 05:55:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|4
1618293600000|2021-04-13 06:00:00|1319.8|1318.8|1319.2|1318.2|1320.1|1319.1|1319.1|1318.1|69
1618293900000|2021-04-13 06:05:00|1319.4|1318.4|1319.2|1318.2|1319.4|1318.4|1319.2|1318.2|6
1618294200000|2021-04-13 06:10:00|1319.1|1318.1|1320.2|1319.2|1320.2|1319.2|1319.1|1318.1|6
1618294500000|2021-04-13 06:15:00|1320|1319|1321.2|1320.2|1321.2|1320.2|1319.9|1318.9|15
1618294800000|2021-04-13 06:20:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.9|1319.9|3
1618295100000|2021-04-13 06:25:00|1321.2|1320.2|1320.8|1319.8|1321.3|1320.3|1320.8|1319.8|32
1618295400000|2021-04-13 06:30:00|1320.7|1319.7|1321.1|1320.1|1321.3|1320.3|1320.7|1319.7|24
1618295700000|2021-04-13 06:35:00|1321|1320|1319.4|1318.4|1321|1320|1319.4|1318.4|42
1618296000000|2021-04-13 06:40:00|1319.6|1318.6|1319.9|1318.9|1320|1319|1319.4|1318.4|67
1618296300000|2021-04-13 06:45:00|1319.7|1318.7|1319.3|1318.3|1320.1|1319.1|1319.3|1318.3|23
1618296600000|2021-04-13 06:50:00|1319|1318|1319.4|1318.4|1319.4|1318.4|1318.7|1317.7|75
1618296900000|2021-04-13 06:55:00|1319.2|1318.2|1319.6|1318.6|1319.6|1318.6|1319.1|1318.1|20
1618297200000|2021-04-13 07:00:00|1319.7|1318.7|1319.2|1318.2|1320.4|1319.4|1319.2|1318.2|119
1618297500000|2021-04-13 07:05:00|1319.3|1318.3|1319.3|1318.3|1319.7|1318.7|1318.5|1317.5|127
1618297800000|2021-04-13 07:10:00|1319.1|1318.1|1318.4|1317.4|1319.2|1318.2|1318.4|1317.4|45
1618298100000|2021-04-13 07:15:00|1318.5|1317.5|1318.7|1317.7|1319.2|1318.2|1318.4|1317.4|96
1618298400000|2021-04-13 07:20:00|1318.8|1317.8|1318.8|1317.8|1318.8|1317.8|1318.2|1317.2|91
1618298700000|2021-04-13 07:25:00|1318.9|1317.9|1319.2|1318.2|1319.2|1318.2|1318.5|1317.5|64
1618299000000|2021-04-13 07:30:00|1319.3|1318.3|1319.2|1318.2|1319.7|1318.7|1319.2|1318.2|198
1618299300000|2021-04-13 07:35:00|1319.3|1318.3|1319.9|1318.9|1319.9|1318.9|1319.3|1318.3|132
1618299600000|2021-04-13 07:40:00|1320|1319|1318.2|1317.2|1320.1|1319.1|1318.1|1317.1|243
1618299900000|2021-04-13 07:45:00|1318.3|1317.3|1317.7|1316.7|1318.4|1317.4|1317.5|1316.5|265
1618300200000|2021-04-13 07:50:00|1317.8|1316.8|1318.5|1317.5|1318.6|1317.6|1317.7|1316.7|449
1618300500000|2021-04-13 07:55:00|1318.6|1317.6|1319.1|1318.1|1319.3|1318.3|1318.5|1317.5|477
1618300800000|2021-04-13 08:00:00|1319|1318|1319.2|1318.2|1319.3|1318.3|1318.4|1317.4|278
1618301100000|2021-04-13 08:05:00|1319.1|1318.1|1319.6|1318.6|1319.9|1318.9|1319.1|1318.1|374
1618301400000|2021-04-13 08:10:00|1319.5|1318.5|1320.2|1319.2|1320.3|1319.3|1319.5|1318.5|1077
1618301700000|2021-04-13 08:15:00|1320.3|1319.3|1320.2|1319.2|1320.5|1319.5|1320|1319|216
1618302000000|2021-04-13 08:20:00|1320.1|1319.1|1321.1|1320.1|1321.1|1320.1|1319.9|1318.9|260
1618302300000|2021-04-13 08:25:00|1321.2|1320.2|1321.4|1320.4|1321.6|1320.6|1321.1|1320.1|398
1618302600000|2021-04-13 08:30:00|1321.5|1320.5|1320.8|1319.8|1321.5|1320.5|1320.8|1319.8|114
1618302900000|2021-04-13 08:35:00|1320.9|1319.9|1321.5|1320.5|1321.7|1320.7|1320.7|1319.7|196
1618303200000|2021-04-13 08:40:00|1321.7|1320.7|1321.8|1320.8|1322|1321|1321.5|1320.5|210
1618303500000|2021-04-13 08:45:00|1321.7|1320.7|1321.5|1320.5|1321.9|1320.9|1321.3|1320.3|142
1618303800000|2021-04-13 08:50:00|1321.4|1320.4|1321.1|1320.1|1321.4|1320.4|1320.9|1319.9|145
1618304100000|2021-04-13 08:55:00|1321|1320|1321.1|1320.1|1321.2|1320.2|1320.8|1319.8|140
1618304400000|2021-04-13 09:00:00|1321.2|1320.2|1321|1320|1321.3|1320.3|1320.8|1319.8|133
1618304700000|2021-04-13 09:05:00|1321.1|1320.1|1321.4|1320.4|1321.5|1320.5|1320.8|1319.8|245
1618305000000|2021-04-13 09:10:00|1321.5|1320.5|1321.4|1320.4|1321.6|1320.6|1321.2|1320.2|105
1618305300000|2021-04-13 09:15:00|1321.5|1320.5|1322.7|1321.7|1322.7|1321.7|1321.4|1320.4|216
1618305600000|2021-04-13 09:20:00|1322.8|1321.8|1321.7|1320.7|1322.8|1321.8|1321.5|1320.5|125
1618305900000|2021-04-13 09:25:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.4|1320.4|126
1618306200000|2021-04-13 09:30:00|1321.4|1320.4|1321.9|1320.9|1322.1|1321.1|1321.2|1320.2|280
1618306500000|2021-04-13 09:35:00|1321.8|1320.8|1322.1|1321.1|1322.3|1321.3|1321.8|1320.8|140
1618306800000|2021-04-13 09:40:00|1322|1321|1322.4|1321.4|1322.4|1321.4|1321.6|1320.6|185
1618307100000|2021-04-13 09:45:00|1322.5|1321.5|1322.6|1321.6|1323|1322|1322.2|1321.2|206
1618307400000|2021-04-13 09:50:00|1322.8|1321.8|1323.1|1322.1|1323.3|1322.3|1322.6|1321.6|250
1618307700000|2021-04-13 09:55:00|1323|1322|1322.7|1321.7|1323.2|1322.2|1322.4|1321.4|154
1618308000000|2021-04-13 10:00:00|1322.8|1321.8|1322.1|1321.1|1323.1|1322.1|1322.1|1321.1|204
1618308300000|2021-04-13 10:05:00|1322.3|1321.3|1322.1|1321.1|1322.4|1321.4|1321.7|1320.7|262
1618308600000|2021-04-13 10:10:00|1322.2|1321.2|1321.9|1320.9|1322.2|1321.2|1321.8|1320.8|132
1618308900000|2021-04-13 10:15:00|1322|1321|1321.6|1320.6|1322|1321|1321.6|1320.6|140
1618309200000|2021-04-13 10:20:00|1321.7|1320.7|1321.8|1320.8|1321.9|1320.9|1321.5|1320.5|267
1618309500000|2021-04-13 10:25:00|1321.7|1320.7|1321.6|1320.6|1321.8|1320.8|1321.4|1320.4|159
1618309800000|2021-04-13 10:30:00|1321.5|1320.5|1321.8|1320.8|1321.8|1320.8|1321.4|1320.4|226
1618310100000|2021-04-13 10:35:00|1321.9|1320.9|1322|1321|1322.1|1321.1|1321.8|1320.8|172
1618310400000|2021-04-13 10:40:00|1322.1|1321.1|1321.8|1320.8|1322.6|1321.6|1321.8|1320.8|366
1618310700000|2021-04-13 10:45:00|1321.6|1320.6|1321.9|1320.9|1322.1|1321.1|1321.6|1320.6|125
1618311000000|2021-04-13 10:50:00|1321.8|1320.8|1321.7|1320.7|1321.8|1320.8|1321.6|1320.6|45
1618311300000|2021-04-13 10:55:00|1321.6|1320.6|1321.2|1320.2|1321.8|1320.8|1320.8|1319.8|222
1618311600000|2021-04-13 11:00:00|1321.1|1320.1|1317.8|1316.8|1321.3|1320.3|1317.5|1316.5|536
1618311900000|2021-04-13 11:05:00|1317.7|1316.7|1319.2|1318.2|1319.8|1318.8|1317.7|1316.7|251
1618312200000|2021-04-13 11:10:00|1319.4|1318.4|1319.8|1318.8|1320.1|1319.1|1319.3|1318.3|170
1618312500000|2021-04-13 11:15:00|1319.9|1318.9|1319.3|1318.3|1320.1|1319.1|1319.1|1318.1|117
1618312800000|2021-04-13 11:20:00|1319.4|1318.4|1319.4|1318.4|1319.9|1318.9|1319.2|1318.2|97
1618313100000|2021-04-13 11:25:00|1319.3|1318.3|1318.5|1317.5|1319.3|1318.3|1318.2|1317.2|257
1618313400000|2021-04-13 11:30:00|1318.4|1317.4|1319.2|1318.2|1319.2|1318.2|1318.2|1317.2|123
1618313700000|2021-04-13 11:35:00|1319.3|1318.3|1320.1|1319.1|1320.2|1319.2|1319.2|1318.2|160
1618314000000|2021-04-13 11:40:00|1320|1319|1320|1319|1320.1|1319.1|1319.8|1318.8|132
1618314300000|2021-04-13 11:45:00|1320.1|1319.1|1319.7|1318.7|1320.1|1319.1|1319.2|1318.2|155
1618314600000|2021-04-13 11:50:00|1319.6|1318.6|1319.2|1318.2|1319.6|1318.6|1319.2|1318.2|128
1618314900000|2021-04-13 11:55:00|1319.1|1318.1|1319.4|1318.4|1319.4|1318.4|1319.1|1318.1|116
1618315200000|2021-04-13 12:00:00|1319.2|1318.2|1318.8|1317.8|1319.3|1318.3|1318.5|1317.5|663
1618315500000|2021-04-13 12:05:00|1318.9|1317.9|1319.5|1318.5|1319.5|1318.5|1318.7|1317.7|86
1618315800000|2021-04-13 12:10:00|1319.4|1318.4|1320.3|1319.3|1320.3|1319.3|1319|1318|183
1618316100000|2021-04-13 12:15:00|1320|1319|1320.2|1319.2|1320.3|1319.3|1319.7|1318.7|68
1618316400000|2021-04-13 12:20:00|1320.3|1319.3|1320|1319|1320.3|1319.3|1319.5|1318.5|157
1618316700000|2021-04-13 12:25:00|1320.1|1319.1|1319.9|1318.9|1320.3|1319.3|1319.7|1318.7|79
1618317000000|2021-04-13 12:30:00|1319.2|1318.2|1322.1|1321.1|1322.5|1321.5|1318.3|1317.3|781
1618317300000|2021-04-13 12:35:00|1322.2|1321.2|1323.9|1322.9|1324.3|1323.3|1321.8|1320.8|341
1618317600000|2021-04-13 12:40:00|1323.6|1322.6|1324.6|1323.6|1324.7|1323.7|1323.6|1322.6|196
1618317900000|2021-04-13 12:45:00|1324.8|1323.8|1325|1324|1325.5|1324.5|1324.7|1323.7|513
1618318200000|2021-04-13 12:50:00|1325.1|1324.1|1324.7|1323.7|1325.2|1324.2|1324.6|1323.6|253
1618318500000|2021-04-13 12:55:00|1324.6|1323.6|1325.1|1324.1|1325.2|1324.2|1324.5|1323.5|379
1618318800000|2021-04-13 13:00:00|1325|1324|1325.2|1324.2|1325.9|1324.9|1324.8|1323.8|335
1618319100000|2021-04-13 13:05:00|1325.3|1324.3|1324.4|1323.4|1325.3|1324.3|1323.9|1322.9|586
1618319400000|2021-04-13 13:10:00|1324.5|1323.5|1324.5|1323.5|1325|1324|1324.3|1323.3|288
1618319700000|2021-04-13 13:15:00|1324.6|1323.6|1324.1|1323.1|1324.9|1323.9|1323.1|1322.1|493
1618320000000|2021-04-13 13:20:00|1324.2|1323.2|1324|1323|1324.4|1323.4|1323.7|1322.7|489
1618320300000|2021-04-13 13:25:00|1323.9|1322.9|1324.1|1323.1|1324.5|1323.5|1323.4|1322.4|605
1618320600000|2021-04-13 13:30:00|1323.9|1323.4|1322.9|1322.4|1324.9|1324.4|1321.8|1321.3|3791
1618320900000|2021-04-13 13:35:00|1322.8|1322.3|1325.3|1324.8|1325.9|1325.4|1322.7|1322.2|3301
1618321200000|2021-04-13 13:40:00|1325.4|1324.9|1324.8|1324.3|1325.8|1325.3|1323.9|1323.4|1437
1618321500000|2021-04-13 13:45:00|1324.9|1324.4|1327.3|1326.8|1327.8|1327.3|1324.1|1323.6|1441
1618321800000|2021-04-13 13:50:00|1327.4|1326.9|1328|1327.5|1328.5|1328|1326.9|1326.4|1441
1618322100000|2021-04-13 13:55:00|1328.1|1327.6|1327.3|1326.8|1328.6|1328.1|1327.1|1326.6|931
1618322400000|2021-04-13 14:00:00|1327.4|1326.9|1327.5|1327|1327.9|1327.4|1327.1|1326.6|1012
1618322700000|2021-04-13 14:05:00|1327.3|1326.8|1328|1327.5|1328|1327.5|1326.8|1326.3|616
1618323000000|2021-04-13 14:10:00|1328.2|1327.7|1328.7|1328.2|1329.5|1329|1327.7|1327.2|868
1618323300000|2021-04-13 14:15:00|1328.6|1328.1|1327.5|1327|1328.9|1328.4|1326.8|1326.3|1375
1618323600000|2021-04-13 14:20:00|1327.4|1326.9|1327.3|1326.8|1327.8|1327.3|1326.7|1326.2|739
1618323900000|2021-04-13 14:25:00|1327.5|1327|1329.3|1328.8|1329.3|1328.8|1327.5|1327|741
1618324200000|2021-04-13 14:30:00|1329.4|1328.9|1329.2|1328.7|1329.7|1329.2|1328.8|1328.3|539
1618324500000|2021-04-13 14:35:00|1329.3|1328.8|1327.3|1326.8|1329.7|1329.2|1327|1326.5|992
1618324800000|2021-04-13 14:40:00|1327.4|1326.9|1328.5|1328|1329.1|1328.6|1327.4|1326.9|518
1618325100000|2021-04-13 14:45:00|1328.7|1328.2|1328.7|1328.2|1329.1|1328.6|1328.2|1327.7|246
1618325400000|2021-04-13 14:50:00|1328.8|1328.3|1328.3|1327.8|1329|1328.5|1327.9|1327.4|398
1618325700000|2021-04-13 14:55:00|1328.2|1327.7|1328.9|1328.4|1329|1328.5|1328.1|1327.6|422
1618326000000|2021-04-13 15:00:00|1329|1328.5|1329.7|1329.2|1330.3|1329.8|1329|1328.5|1445
1618326300000|2021-04-13 15:05:00|1329.8|1329.3|1330.7|1330.2|1331.1|1330.6|1329.8|1329.3|1478
1618326600000|2021-04-13 15:10:00|1330.9|1330.4|1329.6|1329.1|1330.9|1330.4|1329.4|1328.9|501
1618326900000|2021-04-13 15:15:00|1329.5|1329|1329.4|1328.9|1329.9|1329.4|1328.7|1328.2|512
1618327200000|2021-04-13 15:20:00|1329.3|1328.8|1328.8|1328.3|1329.4|1328.9|1328.1|1327.6|644
1618327500000|2021-04-13 15:25:00|1329|1328.5|1330.8|1330.3|1330.8|1330.3|1329|1328.5|1105
1618327800000|2021-04-13 15:30:00|1330.7|1330.2|1331.4|1330.9|1331.8|1331.3|1330.7|1330.2|928
1618328100000|2021-04-13 15:35:00|1331.3|1330.8|1331.5|1331|1331.5|1331|1330.3|1329.8|1281
1618328400000|2021-04-13 15:40:00|1331.6|1331.1|1331.7|1331.2|1331.9|1331.4|1331.1|1330.6|569
1618328700000|2021-04-13 15:45:00|1331.8|1331.3|1330.8|1330.3|1331.9|1331.4|1330.7|1330.2|759
1618329000000|2021-04-13 15:50:00|1330.9|1330.4|1331|1330.5|1331.4|1330.9|1330.7|1330.2|736
1618329300000|2021-04-13 15:55:00|1331.1|1330.6|1332.3|1331.8|1332.4|1331.9|1331.1|1330.6|888
1618329600000|2021-04-13 16:00:00|1332.4|1331.9|1332.4|1331.9|1332.8|1332.3|1332|1331.5|484
1618329900000|2021-04-13 16:05:00|1332.3|1331.8|1331.3|1330.8|1332.3|1331.8|1331.2|1330.7|314
1618330200000|2021-04-13 16:10:00|1331.1|1330.6|1330.5|1330|1331.3|1330.8|1330.3|1329.8|707
1618330500000|2021-04-13 16:15:00|1330.6|1330.1|1330.7|1330.2|1331.3|1330.8|1330.3|1329.8|155
1618330800000|2021-04-13 16:20:00|1330.6|1330.1|1330.4|1329.9|1330.6|1330.1|1329.9|1329.4|169
1618331100000|2021-04-13 16:25:00|1330.5|1330|1329.7|1329.2|1330.5|1330|1329.6|1329.1|321
1618331400000|2021-04-13 16:30:00|1329.8|1329.3|1330|1329.5|1330.1|1329.6|1329.7|1329.2|189
1618331700000|2021-04-13 16:35:00|1330.1|1329.6|1330.3|1329.8|1330.5|1330|1330|1329.5|360
1618332000000|2021-04-13 16:40:00|1330.4|1329.9|1330.4|1329.9|1330.4|1329.9|1329.6|1329.1|421
1618332300000|2021-04-13 16:45:00|1330.3|1329.8|1330.4|1329.9|1330.5|1330|1329.9|1329.4|306
1618332600000|2021-04-13 16:50:00|1330.5|1330|1330.5|1330|1330.5|1330|1329.9|1329.4|200
1618332900000|2021-04-13 16:55:00|1330.4|1329.9|1330|1329.5|1330.5|1330|1329.9|1329.4|451
1618333200000|2021-04-13 17:00:00|1329.9|1329.4|1331.6|1331.1|1331.7|1331.2|1329.9|1329.4|376
1618333500000|2021-04-13 17:05:00|1331.7|1331.2|1332.1|1331.6|1332.8|1332.3|1331.6|1331.1|402
1618333800000|2021-04-13 17:10:00|1332.2|1331.7|1332.4|1331.9|1332.5|1332|1331.8|1331.3|206
1618334100000|2021-04-13 17:15:00|1332.3|1331.8|1333.3|1332.8|1333.3|1332.8|1332.3|1331.8|992
1618334400000|2021-04-13 17:20:00|1333.4|1332.9|1333.6|1333.1|1333.6|1333.1|1333.1|1332.6|342
1618334700000|2021-04-13 17:25:00|1333.7|1333.2|1334|1333.5|1334.1|1333.6|1333.7|1333.2|283
1618335000000|2021-04-13 17:30:00|1333.9|1333.4|1333.7|1333.2|1333.9|1333.4|1333.6|1333.1|284
1618335300000|2021-04-13 17:35:00|1333.6|1333.1|1333.4|1332.9|1333.7|1333.2|1333.4|1332.9|111
1618335600000|2021-04-13 17:40:00|1333.5|1333|1333.7|1333.2|1334|1333.5|1333.5|1333|138
1618335900000|2021-04-13 17:45:00|1333.5|1333|1333.3|1332.8|1333.7|1333.2|1333.3|1332.8|57
1618336200000|2021-04-13 17:50:00|1333.2|1332.7|1332.9|1332.4|1333.4|1332.9|1332.7|1332.2|135
1618336500000|2021-04-13 17:55:00|1333|1332.5|1332.3|1331.8|1333.1|1332.6|1332.3|1331.8|137
1618336800000|2021-04-13 18:00:00|1332.4|1331.9|1331.8|1331.3|1332.5|1332|1331.7|1331.2|323
1618337100000|2021-04-13 18:05:00|1331.7|1331.2|1330.5|1330|1331.7|1331.2|1330.4|1329.9|451
1618337400000|2021-04-13 18:10:00|1330.4|1329.9|1330.9|1330.4|1331|1330.5|1330.4|1329.9|218
1618337700000|2021-04-13 18:15:00|1331|1330.5|1329.9|1329.4|1331.2|1330.7|1329.9|1329.4|407
1618338000000|2021-04-13 18:20:00|1330|1329.5|1330|1329.5|1330.2|1329.7|1329.7|1329.2|199
1618338300000|2021-04-13 18:25:00|1329.9|1329.4|1329.7|1329.2|1330|1329.5|1329.6|1329.1|237
1618338600000|2021-04-13 18:30:00|1329.8|1329.3|1331.2|1330.7|1331.2|1330.7|1329.8|1329.3|434
1618338900000|2021-04-13 18:35:00|1331.1|1330.6|1330.3|1329.8|1331.5|1331|1330|1329.5|425
1618339200000|2021-04-13 18:40:00|1330.6|1330.1|1329.9|1329.4|1330.7|1330.2|1329.8|1329.3|189
1618339500000|2021-04-13 18:45:00|1330|1329.5|1330.4|1329.9|1330.7|1330.2|1329.8|1329.3|350
1618339800000|2021-04-13 18:50:00|1330.5|1330|1330.4|1329.9|1330.6|1330.1|1330|1329.5|187
1618340100000|2021-04-13 18:55:00|1330.5|1330|1330.7|1330.2|1330.9|1330.4|1330.5|1330|123
1618340400000|2021-04-13 19:00:00|1330.6|1330.1|1331.1|1330.6|1331.1|1330.6|1330.6|1330.1|231
1618340700000|2021-04-13 19:05:00|1331|1330.5|1331.3|1330.8|1331.4|1330.9|1330.9|1330.4|281
1618341000000|2021-04-13 19:10:00|1331.4|1330.9|1331.6|1331.1|1332|1331.5|1331.3|1330.8|426
1618341300000|2021-04-13 19:15:00|1331.7|1331.2|1331.2|1330.7|1331.7|1331.2|1331|1330.5|268
1618341600000|2021-04-13 19:20:00|1331.1|1330.6|1330.4|1329.9|1331.1|1330.6|1330.1|1329.6|392
1618341900000|2021-04-13 19:25:00|1330.6|1330.1|1330.5|1330|1330.6|1330.1|1330.3|1329.8|254
1618342200000|2021-04-13 19:30:00|1330.4|1329.9|1330.4|1329.9|1330.8|1330.3|1330.4|1329.9|359
1618342500000|2021-04-13 19:35:00|1330.3|1329.8|1329.7|1329.2|1330.4|1329.9|1329.7|1329.2|778
1618342800000|2021-04-13 19:40:00|1329.8|1329.3|1330|1329.5|1330.2|1329.7|1329.6|1329.1|962
1618343100000|2021-04-13 19:45:00|1329.9|1329.4|1330.6|1330.1|1330.6|1330.1|1329.9|1329.4|822
1618343400000|2021-04-13 19:50:00|1330.7|1330.2|1329.8|1329.3|1330.7|1330.2|1329.6|1329.1|1082
1618343700000|2021-04-13 19:55:00|1329.7|1329.2|1328.9|1328.4|1330.2|1329.7|1328.9|1328.4|7439
1618344000000|2021-04-13 20:00:00|1328.8|1327.8|1329.5|1328.5|1329.7|1328.7|1328.8|1327.8|627
1618344300000|2021-04-13 20:05:00|1329.4|1328.4|1329.5|1328.5|1329.5|1328.5|1329|1328|102
1618344600000|2021-04-13 20:10:00|1329.3|1328.3|1328.4|1327.4|1329.3|1328.3|1328.4|1327.4|59
1618344900000|2021-04-13 20:15:00|1328.8|1327.8|1328.9|1327.9|1329|1328|1328.3|1327.3|34
1618345500000|2021-04-13 20:25:00|1328.4|1327.4|1328.1|1327.1|1328.5|1327.5|1328|1327|163
1618345800000|2021-04-13 20:30:00|1328.4|1327.4|1328.7|1327.7|1328.8|1327.8|1328.4|1327.4|28
1618346400000|2021-04-13 20:40:00|1328.8|1327.8|1329.3|1328.3|1330.3|1329.3|1328.8|1327.8|27
1618346700000|2021-04-13 20:45:00|||||||||7
1618347300000|2021-04-13 20:55:00|1329.2|1328.2|1330.1|1329.1|1330.1|1329.1|1328.3|1327.3|52
1618347600000|2021-04-13 21:00:00|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1330.2|1328.2|1330.5|1328.5|1330.1|1328.1|0
1618351500000|2021-04-13 22:05:00|1330.1|1328.1|1329.9|1327.9|1330.1|1328.1|1329.9|1327.9|0
1618351800000|2021-04-13 22:10:00|1329.8|1327.8|1329.8|1327.8|1330|1328|1329.8|1327.8|0
1618352100000|2021-04-13 22:15:00|1329.9|1327.9|1329.9|1327.9|1330|1328|1329.8|1327.8|0
1618352400000|2021-04-13 22:20:00|1330|1328|1329.8|1327.8|1330|1328|1329.8|1327.8|0
1618352700000|2021-04-13 22:25:00|1329.7|1327.7|1329.8|1327.8|1329.8|1327.8|1329.6|1327.6|0
1618353000000|2021-04-13 22:30:00|1329.9|1327.9|1329.8|1327.8|1330|1328|1329.6|1327.6|0
1618353300000|2021-04-13 22:35:00|1329.7|1327.7|1329.6|1327.6|1329.8|1327.8|1329.6|1327.6|0
1618353600000|2021-04-13 22:40:00|1329.7|1327.7|1329.5|1327.5|1329.7|1327.7|1329.5|1327.5|0
1618353900000|2021-04-13 22:45:00|1329.6|1327.6|1329.6|1327.6|1329.6|1327.6|1329.5|1327.5|0
1618354200000|2021-04-13 22:50:00|1329.5|1327.5|1329.6|1327.6|1329.6|1327.6|1329.5|1327.5|0
1618354500000|2021-04-13 22:55:00|1329.7|1327.7|1329.7|1327.7|1329.7|1327.7|1329.7|1327.7|0
1618354800000|2021-04-13 23:00:00|1329.8|1327.8|1329.6|1327.6|1329.8|1327.8|1329.5|1327.5|0
1618355100000|2021-04-13 23:05:00|1329.5|1327.5|1329.4|1327.4|1329.5|1327.5|1329.3|1327.3|0
1618355400000|2021-04-13 23:10:00|1329.3|1327.3|1329.1|1327.1|1329.4|1327.4|1329.1|1327.1|0
1618355700000|2021-04-13 23:15:00|1329.2|1327.2|1329.5|1327.5|1329.5|1327.5|1329.1|1327.1|0
1618356000000|2021-04-13 23:20:00|1329.4|1327.4|1329.4|1327.4|1329.5|1327.5|1329.4|1327.4|0
1618356300000|2021-04-13 23:25:00|1329.3|1327.3|1329.5|1327.5|1329.5|1327.5|1329.2|1327.2|0
1618356600000|2021-04-13 23:30:00|1329.4|1327.4|1329.5|1327.5|1329.7|1327.7|1329.4|1327.4|0
1618356900000|2021-04-13 23:35:00|1329.6|1327.6|1329.6|1327.6|1329.7|1327.7|1329.6|1327.6|0
1618357200000|2021-04-13 23:40:00|1329.5|1327.5|1329.5|1327.5|1329.6|1327.6|1329.5|1327.5|0
1618357500000|2021-04-13 23:45:00|1329.4|1327.4|1329.2|1327.2|1329.5|1327.5|1329.1|1327.1|0
1618357800000|2021-04-13 23:50:00|1329.1|1327.1|1329.4|1327.4|1329.5|1327.5|1329.1|1327.1|0
1618358100000|2021-04-13 23:55:00|1329.3|1327.3|1329.2|1327.2|1329.4|1327.4|1329.2|1327.2|0
1618358400000|2021-04-14 00:00:00|1329.3|1327.3|1328.5|1327.5|1329.3|1327.8|1326.8|1325.8|13
1618358700000|2021-04-14 00:05:00|1327.9|1326.9|1327.4|1326.4|1328|1327|1327.3|1326.3|12
1618359000000|2021-04-14 00:10:00|1327.9|1326.9|1327.9|1326.9|1328|1327|1327.9|1326.9|3
1618359300000|2021-04-14 00:15:00|1327.4|1326.4|1328.1|1327.1|1328.1|1327.1|1327.4|1326.4|48
1618359600000|2021-04-14 00:20:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1
1618359900000|2021-04-14 00:25:00|1327.6|1326.6|1327.8|1326.8|1327.9|1326.9|1327.6|1326.6|4
1618360200000|2021-04-14 00:30:00|1327.5|1326.5|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|5
1618360500000|2021-04-14 00:35:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1327.2|1326.2|9
1618360800000|2021-04-14 00:40:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|2
1618361100000|2021-04-14 00:45:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|13
1618361400000|2021-04-14 00:50:00|1327.7|1326.7|1327.6|1326.6|1327.8|1326.8|1327.6|1326.6|5
1618361700000|2021-04-14 00:55:00|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|0
1618362000000|2021-04-14 01:00:00|1327.5|1326.5|1328.6|1327.6|1328.6|1327.6|1327.5|1326.5|20
1618362300000|2021-04-14 01:05:00|1329.2|1328.2|1329.8|1328.8|1329.8|1328.8|1329.2|1328.2|44
1618362600000|2021-04-14 01:10:00|1329.4|1328.4|1329.7|1328.7|1329.8|1328.8|1328.6|1327.6|227
1618362900000|2021-04-14 01:15:00|1333.3|1332.3|1333.2|1332.2|1333.6|1332.6|1333.2|1332.2|7
1618363200000|2021-04-14 01:20:00|1331.8|1330.8|1330.6|1329.6|1331.8|1330.8|1330.6|1329.6|3
1618363500000|2021-04-14 01:25:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|3
1618363800000|2021-04-14 01:30:00|1330.4|1329.4|1329.6|1328.6|1330.4|1329.4|1328.9|1327.9|5
1618364100000|2021-04-14 01:35:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|2
1618364400000|2021-04-14 01:40:00|1331.7|1330.7|1332|1331|1332.3|1331.3|1331.7|1330.7|34
1618364700000|2021-04-14 01:45:00|1333.1|1332.1|1334.2|1333.2|1334.6|1333.6|1333.1|1332.1|11
1618365000000|2021-04-14 01:50:00|1334|1333|1335.4|1334.4|1335.4|1334.4|1334|1333|4
1618365300000|2021-04-14 01:55:00|1334.6|1333.6|1335.3|1334.3|1335.3|1334.3|1334.6|1333.6|4
1618365600000|2021-04-14 02:00:00|1334.5|1333.5|1334.3|1333.3|1334.5|1333.5|1334.3|1333.3|2
1618365900000|2021-04-14 02:05:00|1334.5|1333.5|1334.6|1333.6|1334.6|1333.6|1334.5|1333.5|2
1618366200000|2021-04-14 02:10:00|1333.8|1332.8|1332.9|1331.9|1333.8|1332.8|1332.5|1331.5|15
1618366500000|2021-04-14 02:15:00|1331.4|1330.4|1332.2|1331.2|1332.4|1331.4|1331.4|1330.4|5
1618366800000|2021-04-14 02:20:00|1333.3|1332.3|1333.1|1332.1|1333.3|1332.3|1333.1|1332.1|4
1618367100000|2021-04-14 02:25:00|1332.4|1331.4|1331.9|1330.9|1332.5|1331.5|1331.9|1330.9|5
1618367400000|2021-04-14 02:30:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1
1618367700000|2021-04-14 02:35:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1
1618368000000|2021-04-14 02:40:00|1333.4|1332.4|1332.8|1331.8|1333.4|1332.4|1332.8|1331.8|8
1618368300000|2021-04-14 02:45:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1
1618368600000|2021-04-14 02:50:00|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|3
1618368900000|2021-04-14 02:55:00|1330|1329|1330.2|1329.2|1330.2|1329.2|1329.9|1328.9|6
1618369200000|2021-04-14 03:00:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1
1618369500000|2021-04-14 03:05:00|1328.9|1327.9|1330|1329|1330|1329|1328.9|1327.9|4
1618369800000|2021-04-14 03:10:00|1329.3|1328.3|1329.5|1328.5|1329.7|1328.7|1329.3|1328.3|13
1618370100000|2021-04-14 03:15:00|1330.1|1329.1|1331.3|1330.3|1331.3|1330.3|1330.1|1329.1|2
1618370400000|2021-04-14 03:20:00|1332|1331|1331.3|1330.3|1332|1331|1331.3|1330.3|5
1618370700000|2021-04-14 03:25:00|1331.1|1330.1|1331.2|1330.2|1331.2|1330.2|1331.1|1330.1|12
1618371000000|2021-04-14 03:30:00|1331.7|1330.7|1331.5|1330.5|1331.7|1330.7|1331.5|1330.5|3
1618371300000|2021-04-14 03:35:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1
1618371600000|2021-04-14 03:40:00|1332|1331|1332.5|1331.5|1332.5|1331.5|1332|1331|2
1618371900000|2021-04-14 03:45:00|1332.4|1331.4|1332.1|1331.1|1332.6|1331.6|1332.1|1331.1|12
1618372200000|2021-04-14 03:50:00|1332|1331|1332|1331|1332.3|1331.3|1332|1331|84
1618372500000|2021-04-14 03:55:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|2
1618372800000|2021-04-14 04:00:00|1332.4|1331.4|1332.3|1331.3|1333.2|1332.2|1332.3|1331.3|9
1618373100000|2021-04-14 04:05:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.3|1331.3|4
1618373400000|2021-04-14 04:10:00|1332.7|1331.7|1332.6|1331.6|1332.7|1331.7|1332.4|1331.4|4
1618373700000|2021-04-14 04:15:00|1333.2|1332.2|1332.9|1331.9|1333.2|1332.2|1332.8|1331.8|7
1618374000000|2021-04-14 04:20:00|1332.8|1331.8|1332.9|1331.9|1332.9|1331.9|1332.8|1331.8|9
1618374300000|2021-04-14 04:25:00|1333.1|1332.1|1333.1|1332.1|1333.1|1332.1|1333.1|1332.1|1
1618374600000|2021-04-14 04:30:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333.2|1332.2|8
1618374900000|2021-04-14 04:35:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.6|1332.6|6
1618375200000|2021-04-14 04:40:00|1334.6|1333.6|1334.2|1333.2|1334.6|1333.6|1334.2|1333.2|3
1618375500000|2021-04-14 04:45:00|1334|1333|1335.1|1334.1|1335.1|1334.1|1334|1333|27
1618375800000|2021-04-14 04:50:00|1335.7|1334.7|1336|1335|1336.2|1335.2|1335.7|1334.7|17
1618376100000|2021-04-14 04:55:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1618376400000|2021-04-14 05:00:00|1335.5|1334.5|1335.3|1334.3|1335.5|1334.5|1335.3|1334.3|3
1618376700000|2021-04-14 05:05:00|1334.5|1333.5|1336|1335|1336|1335|1334.5|1333.5|18
1618377000000|2021-04-14 05:10:00|1336.3|1335.3|1336.3|1335.3|1336.4|1335.4|1336.2|1335.2|8
1618377300000|2021-04-14 05:15:00|1336.2|1335.2|1336.2|1335.2|1336.2|1335.2|1336.2|1335.2|3
1618377600000|2021-04-14 05:20:00|1336.3|1335.3|1337|1336|1337|1336|1336.3|1335.3|7
1618377900000|2021-04-14 05:25:00|1337.4|1336.4|1337|1336|1337.4|1336.4|1337|1336|9
1618378200000|2021-04-14 05:30:00|1337.1|1336.1|1336.7|1335.7|1337.3|1336.3|1336.7|1335.7|7
1618378500000|2021-04-14 05:35:00|1336.9|1335.9|1336.8|1335.8|1337.2|1336.2|1336.8|1335.8|19
1618378800000|2021-04-14 05:40:00|1336.9|1335.9|1337.3|1336.3|1337.6|1336.6|1336.9|1335.9|6
1618379100000|2021-04-14 05:45:00|1337.6|1336.6|1338.1|1337.1|1338.1|1337.1|1337.6|1336.6|3
1618379400000|2021-04-14 05:50:00|1337.4|1336.4|1337.4|1336.4|1337.4|1336.4|1337.4|1336.4|1
1618379700000|2021-04-14 05:55:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1
1618380000000|2021-04-14 06:00:00|1337.9|1336.9|1338.5|1337.5|1338.5|1337.5|1337.9|1336.9|17
1618380300000|2021-04-14 06:05:00|1338.3|1337.3|1338.7|1337.7|1338.7|1337.7|1338.1|1337.1|17
1618380600000|2021-04-14 06:10:00|1338.9|1337.9|1338.3|1337.3|1338.9|1337.9|1338.3|1337.3|4
1618380900000|2021-04-14 06:15:00|1338.1|1337.1|1339.9|1338.9|1340.2|1339.2|1338.1|1337.1|99
1618381200000|2021-04-14 06:20:00|1339.7|1338.7|1338|1337|1339.7|1338.7|1337.9|1336.9|33
1618381500000|2021-04-14 06:25:00|1337.5|1336.5|1338|1337|1338.7|1337.7|1337.5|1336.5|31
1618381800000|2021-04-14 06:30:00|1337.8|1336.8|1338.2|1337.2|1338.8|1337.8|1337.8|1336.8|65
1618382100000|2021-04-14 06:35:00|1338.6|1337.6|1339.2|1338.2|1339.6|1338.6|1338.6|1337.6|57
1618382400000|2021-04-14 06:40:00|1339|1338|1339|1338|1339.9|1338.9|1339|1338|132
1618382700000|2021-04-14 06:45:00|1339.2|1338.2|1339|1338|1339.3|1338.3|1338.9|1337.9|22
1618383000000|2021-04-14 06:50:00|1339.1|1338.1|1338.7|1337.7|1339.2|1338.2|1338.7|1337.7|17
1618383300000|2021-04-14 06:55:00|1339|1338|1339.5|1338.5|1339.6|1338.6|1338.4|1337.4|66
1618383600000|2021-04-14 07:00:00|1339.8|1338.8|1339.2|1338.2|1340.3|1339.3|1339.1|1338.1|216
1618383900000|2021-04-14 07:05:00|1339.4|1338.4|1340|1339|1340|1339|1338.8|1337.8|422
1618384200000|2021-04-14 07:10:00|1339.9|1338.9|1340.4|1339.4|1340.6|1339.6|1339.3|1338.3|311
1618384500000|2021-04-14 07:15:00|1340.3|1339.3|1340.7|1339.7|1341|1340|1340.2|1339.2|240
1618384800000|2021-04-14 07:20:00|1340.6|1339.6|1340.5|1339.5|1341|1340|1340.1|1339.1|295
1618385100000|2021-04-14 07:25:00|1340.4|1339.4|1340.7|1339.7|1340.9|1339.9|1340.4|1339.4|316
1618385400000|2021-04-14 07:30:00|1340.9|1339.9|1341.5|1340.5|1341.8|1340.8|1340.8|1339.8|402
1618385700000|2021-04-14 07:35:00|1341.4|1340.4|1341|1340|1341.5|1340.5|1340.9|1339.9|296
1618386000000|2021-04-14 07:40:00|1340.9|1339.9|1340.3|1339.3|1341.4|1340.4|1340.2|1339.2|253
1618386300000|2021-04-14 07:45:00|1340.2|1339.2|1340.8|1339.8|1341.2|1340.2|1340.2|1339.2|159
1618386600000|2021-04-14 07:50:00|1340.7|1339.7|1339.9|1338.9|1340.8|1339.8|1339.8|1338.8|149
1618386900000|2021-04-14 07:55:00|1340|1339|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|155
1618387200000|2021-04-14 08:00:00|1340.6|1339.6|1341.6|1340.6|1341.6|1340.6|1340.5|1339.5|236
1618387500000|2021-04-14 08:05:00|1341.4|1340.4|1341.7|1340.7|1342.2|1341.2|1341.4|1340.4|193
1618387800000|2021-04-14 08:10:00|1341.8|1340.8|1341.8|1340.8|1342.2|1341.2|1341.7|1340.7|202
1618388100000|2021-04-14 08:15:00|1341.9|1340.9|1341.9|1340.9|1342.1|1341.1|1341.5|1340.5|200
1618388400000|2021-04-14 08:20:00|1342|1341|1341.8|1340.8|1342.5|1341.5|1341.7|1340.7|208
1618388700000|2021-04-14 08:25:00|1341.9|1340.9|1342.3|1341.3|1342.4|1341.4|1341.5|1340.5|150
1618389000000|2021-04-14 08:30:00|1342.4|1341.4|1343.2|1342.2|1343.3|1342.3|1342.4|1341.4|211
1618389300000|2021-04-14 08:35:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1342.7|1341.7|213
1618389600000|2021-04-14 08:40:00|1343.1|1342.1|1343.5|1342.5|1343.6|1342.6|1343|1342|217
1618389900000|2021-04-14 08:45:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343.1|1342.1|84
1618390200000|2021-04-14 08:50:00|1343.2|1342.2|1343.5|1342.5|1343.6|1342.6|1343|1342|235
1618390500000|2021-04-14 08:55:00|1343.6|1342.6|1343.5|1342.5|1343.8|1342.8|1343.4|1342.4|131
1618390800000|2021-04-14 09:00:00|1343.3|1342.3|1343.6|1342.6|1343.8|1342.8|1343.3|1342.3|122
1618391100000|2021-04-14 09:05:00|1343.5|1342.5|1343.8|1342.8|1343.8|1342.8|1343|1342|131
1618391400000|2021-04-14 09:10:00|1343.7|1342.7|1343.9|1342.9|1344|1343|1343.6|1342.6|114
1618391700000|2021-04-14 09:15:00|1343.8|1342.8|1343.7|1342.7|1344|1343|1343.4|1342.4|134
1618392000000|2021-04-14 09:20:00|1343.8|1342.8|1343.9|1342.9|1344.1|1343.1|1343.6|1342.6|114
1618392300000|2021-04-14 09:25:00|1343.8|1342.8|1343.2|1342.2|1344|1343|1343.2|1342.2|115
1618392600000|2021-04-14 09:30:00|1343.3|1342.3|1343.5|1342.5|1343.7|1342.7|1343.2|1342.2|153
1618392900000|2021-04-14 09:35:00|1343.4|1342.4|1343.2|1342.2|1343.7|1342.7|1343.1|1342.1|209
1618393200000|2021-04-14 09:40:00|1343.3|1342.3|1343.8|1342.8|1343.8|1342.8|1343.3|1342.3|244
1618393500000|2021-04-14 09:45:00|1343.7|1342.7|1343.6|1342.6|1343.7|1342.7|1343.2|1342.2|215
1618393800000|2021-04-14 09:50:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343.1|1342.1|75
1618394100000|2021-04-14 09:55:00|1343.4|1342.4|1342.7|1341.7|1343.4|1342.4|1342.5|1341.5|316
1618394400000|2021-04-14 10:00:00|1342.8|1341.8|1342.6|1341.6|1342.8|1341.8|1342.1|1341.1|120
1618394700000|2021-04-14 10:05:00|1342.7|1341.7|1342.3|1341.3|1342.7|1341.7|1342|1341|61
1618395000000|2021-04-14 10:10:00|1342.2|1341.2|1342.4|1341.4|1342.4|1341.4|1341.8|1340.8|99
1618395300000|2021-04-14 10:15:00|1342.3|1341.3|1342.5|1341.5|1342.7|1341.7|1342.3|1341.3|48
1618395600000|2021-04-14 10:20:00|1342.4|1341.4|1342.8|1341.8|1343.1|1342.1|1342.4|1341.4|99
1618395900000|2021-04-14 10:25:00|1342.7|1341.7|1342.6|1341.6|1342.8|1341.8|1342.4|1341.4|107
1618396200000|2021-04-14 10:30:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.3|1341.3|231
1618396500000|2021-04-14 10:35:00|1342.6|1341.6|1342.8|1341.8|1343|1342|1342.3|1341.3|74
1618396800000|2021-04-14 10:40:00|1342.9|1341.9|1343.2|1342.2|1343.3|1342.3|1342.8|1341.8|75
1618397100000|2021-04-14 10:45:00|1343.1|1342.1|1342.6|1341.6|1343.2|1342.2|1342.6|1341.6|397
1618397400000|2021-04-14 10:50:00|1342.5|1341.5|1342.6|1341.6|1342.6|1341.6|1342.1|1341.1|106
1618397700000|2021-04-14 10:55:00|1342.5|1341.5|1342.4|1341.4|1342.5|1341.5|1342|1341|167
1618398000000|2021-04-14 11:00:00|1342.5|1341.5|1342.7|1341.7|1343.2|1342.2|1342.4|1341.4|228
1618398300000|2021-04-14 11:05:00|1342.6|1341.6|1342.4|1341.4|1343|1342|1342.4|1341.4|118
1618398600000|2021-04-14 11:10:00|1342.3|1341.3|1343.1|1342.1|1343.1|1342.1|1342.3|1341.3|115
1618398900000|2021-04-14 11:15:00|1343|1342|1343.4|1342.4|1343.4|1342.4|1342.9|1341.9|243
1618399200000|2021-04-14 11:20:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343|1342|149
1618399500000|2021-04-14 11:25:00|1343|1342|1343.2|1342.2|1343.4|1342.4|1343|1342|79
1618399800000|2021-04-14 11:30:00|1343.3|1342.3|1343.2|1342.2|1343.3|1342.3|1342.8|1341.8|217
1618400100000|2021-04-14 11:35:00|1343.1|1342.1|1343.3|1342.3|1343.5|1342.5|1343.1|1342.1|63
1618400400000|2021-04-14 11:40:00|1343.2|1342.2|1343.5|1342.5|1343.6|1342.6|1343.2|1342.2|81
1618400700000|2021-04-14 11:45:00|1343.3|1342.3|1343.3|1342.3|1343.4|1342.4|1343.2|1342.2|82
1618401000000|2021-04-14 11:50:00|1343.4|1342.4|1343.1|1342.1|1343.4|1342.4|1343|1342|176
1618401300000|2021-04-14 11:55:00|1343.2|1342.2|1342.8|1341.8|1343.3|1342.3|1342.7|1341.7|68
1618401600000|2021-04-14 12:00:00|1342.9|1341.9|1343|1342|1343.4|1342.4|1342.4|1341.4|223
1618401900000|2021-04-14 12:05:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|97
1618402200000|2021-04-14 12:10:00|1342.7|1341.7|1343.2|1342.2|1343.3|1342.3|1342.7|1341.7|50
1618402500000|2021-04-14 12:15:00|1342.9|1341.9|1342.4|1341.4|1343|1342|1342.4|1341.4|90
1618402800000|2021-04-14 12:20:00|1342.5|1341.5|1342.6|1341.6|1342.9|1341.9|1342.4|1341.4|154
1618403100000|2021-04-14 12:25:00|1342.5|1341.5|1342.8|1341.8|1342.8|1341.8|1342.4|1341.4|71
1618403400000|2021-04-14 12:30:00|1342.7|1341.7|1343|1342|1343|1342|1342.1|1341.1|136
1618403700000|2021-04-14 12:35:00|1343.1|1342.1|1343.2|1342.2|1343.5|1342.5|1342.9|1341.9|132
1618404000000|2021-04-14 12:40:00|1343.3|1342.3|1343|1342|1343.5|1342.5|1343|1342|61
1618404300000|2021-04-14 12:45:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.5|1340.5|306
1618404600000|2021-04-14 12:50:00|1341.7|1340.7|1341.4|1340.4|1342|1341|1341.1|1340.1|163
1618404900000|2021-04-14 12:55:00|1341.2|1340.2|1340.5|1339.5|1341.6|1340.6|1340.1|1339.1|178
1618405200000|2021-04-14 13:00:00|1340.4|1339.4|1341.2|1340.2|1341.2|1340.2|1340.4|1339.4|140
1618405500000|2021-04-14 13:05:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.9|1339.9|94
1618405800000|2021-04-14 13:10:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|114
1618406100000|2021-04-14 13:15:00|1340.6|1339.6|1339.9|1338.9|1340.9|1339.9|1339.5|1338.5|267
1618406400000|2021-04-14 13:20:00|1340|1339|1340.5|1339.5|1340.6|1339.6|1339.9|1338.9|144
1618406700000|2021-04-14 13:25:00|1340.6|1339.6|1340.9|1339.9|1341.1|1340.1|1340.6|1339.6|231
1618407000000|2021-04-14 13:30:00|1340.7|1340.2|1340.5|1340|1341.6|1341.1|1339|1338.5|2637
1618407300000|2021-04-14 13:35:00|1340.3|1339.8|1340.8|1340.3|1341.5|1341|1339.8|1339.3|1469
1618407600000|2021-04-14 13:40:00|1340.6|1340.1|1341.5|1341|1341.8|1341.3|1339.8|1339.3|1225
1618407900000|2021-04-14 13:45:00|1341.4|1340.9|1340.8|1340.3|1341.7|1341.2|1340.6|1340.1|567
1618408200000|2021-04-14 13:50:00|1340.7|1340.2|1340.8|1340.3|1341.4|1340.9|1340.4|1339.9|1232
1618408500000|2021-04-14 13:55:00|1340.7|1340.2|1340.5|1340|1341.2|1340.7|1340|1339.5|1040
1618408800000|2021-04-14 14:00:00|1340.7|1340.2|1340.2|1339.7|1340.7|1340.2|1339.1|1338.6|951
1618409100000|2021-04-14 14:05:00|1340.1|1339.6|1341.3|1340.8|1341.3|1340.8|1340|1339.5|822
1618409400000|2021-04-14 14:10:00|1341.4|1340.9|1341|1340.5|1341.6|1341.1|1340.8|1340.3|426
1618409700000|2021-04-14 14:15:00|1340.9|1340.4|1340.6|1340.1|1341.2|1340.7|1340.2|1339.7|355
1618410000000|2021-04-14 14:20:00|1340.7|1340.2|1339.3|1338.8|1340.8|1340.3|1338.9|1338.4|612
1618410300000|2021-04-14 14:25:00|1339.4|1338.9|1339.7|1339.2|1340|1339.5|1339|1338.5|1202
1618410600000|2021-04-14 14:30:00|1339.9|1339.4|1341.8|1341.3|1343|1342.5|1339.9|1339.4|1401
1618410900000|2021-04-14 14:35:00|1341.7|1341.2|1341.9|1341.4|1342.6|1342.1|1341.7|1341.2|498
1618411200000|2021-04-14 14:40:00|1341.4|1340.9|1342.1|1341.6|1342.5|1342|1341|1340.5|330
1618411500000|2021-04-14 14:45:00|1342|1341.5|1343.1|1342.6|1343.3|1342.8|1342|1341.5|338
1618411800000|2021-04-14 14:50:00|1343|1342.5|1342.3|1341.8|1343.2|1342.7|1342.2|1341.7|419
1618412100000|2021-04-14 14:55:00|1342.4|1341.9|1342.5|1342|1343.1|1342.6|1342.2|1341.7|439
1618412400000|2021-04-14 15:00:00|1342.4|1341.9|1341.8|1341.3|1343.2|1342.7|1341.7|1341.2|925
1618412700000|2021-04-14 15:05:00|1341.9|1341.4|1341.3|1340.8|1342.4|1341.9|1341.2|1340.7|458
1618413000000|2021-04-14 15:10:00|1341.4|1340.9|1341.6|1341.1|1341.8|1341.3|1340.8|1340.3|486
1618413300000|2021-04-14 15:15:00|1341.7|1341.2|1340.6|1340.1|1341.8|1341.3|1340.6|1340.1|743
1618413600000|2021-04-14 15:20:00|1340.7|1340.2|1340.1|1339.6|1341|1340.5|1340|1339.5|681
1618413900000|2021-04-14 15:25:00|1340|1339.5|1341|1340.5|1341.1|1340.6|1339.7|1339.2|1810
1618414200000|2021-04-14 15:30:00|1341.2|1340.7|1341.5|1341|1341.7|1341.2|1340.7|1340.2|2577
1618414500000|2021-04-14 15:35:00|1341.4|1340.9|1341.3|1340.8|1342|1341.5|1341.2|1340.7|656
1618414800000|2021-04-14 15:40:00|1341.2|1340.7|1341.4|1340.9|1341.5|1341|1340.7|1340.2|484
1618415100000|2021-04-14 15:45:00|1341.3|1340.8|1341.7|1341.2|1341.8|1341.3|1341.3|1340.8|533
1618415400000|2021-04-14 15:50:00|1341.8|1341.3|1341.8|1341.3|1342.3|1341.8|1341.7|1341.2|358
1618415700000|2021-04-14 15:55:00|1341.7|1341.2|1341.4|1340.9|1341.9|1341.4|1341.3|1340.8|355
1618416000000|2021-04-14 16:00:00|1341.3|1340.8|1340.2|1339.7|1341.4|1340.9|1340.2|1339.7|580
1618416300000|2021-04-14 16:05:00|1340.3|1339.8|1340|1339.5|1340.4|1339.9|1339.3|1338.8|918
1618416600000|2021-04-14 16:10:00|1339.9|1339.4|1339.3|1338.8|1340.3|1339.8|1339.1|1338.6|1077
1618416900000|2021-04-14 16:15:00|1339.1|1338.6|1340.6|1340.1|1340.6|1340.1|1338.9|1338.4|845
1618417200000|2021-04-14 16:20:00|1340.8|1340.3|1341.4|1340.9|1341.7|1341.2|1340.6|1340.1|340
1618417500000|2021-04-14 16:25:00|1341.3|1340.8|1341.8|1341.3|1342.4|1341.9|1341.3|1340.8|683
1618417800000|2021-04-14 16:30:00|1341.7|1341.2|1341.4|1340.9|1341.9|1341.4|1341|1340.5|291
1618418100000|2021-04-14 16:35:00|1341.3|1340.8|1342|1341.5|1342.3|1341.8|1341.3|1340.8|168
1618418400000|2021-04-14 16:40:00|1342.1|1341.6|1342.4|1341.9|1342.8|1342.3|1342.1|1341.6|124
1618418700000|2021-04-14 16:45:00|1342.3|1341.8|1342.5|1342|1342.5|1342|1342.1|1341.6|133
1618419000000|2021-04-14 16:50:00|1342.6|1342.1|1342.9|1342.4|1342.9|1342.4|1342.4|1341.9|166
1618419300000|2021-04-14 16:55:00|1343|1342.5|1343.7|1343.2|1343.8|1343.3|1343|1342.5|1032
1618419600000|2021-04-14 17:00:00|1343.8|1343.3|1342.1|1341.6|1343.8|1343.3|1342|1341.5|206
1618419900000|2021-04-14 17:05:00|1342|1341.5|1342.3|1341.8|1342.6|1342.1|1342|1341.5|86
1618420200000|2021-04-14 17:10:00|1342.4|1341.9|1342.2|1341.7|1342.4|1341.9|1341.8|1341.3|200
1618420500000|2021-04-14 17:15:00|1342.1|1341.6|1342.3|1341.8|1342.6|1342.1|1341.8|1341.3|81
1618420800000|2021-04-14 17:20:00|1342.4|1341.9|1342.3|1341.8|1342.7|1342.2|1342.1|1341.6|90
1618421100000|2021-04-14 17:25:00|1342.1|1341.6|1341.9|1341.4|1342.2|1341.7|1341.9|1341.4|77
1618421400000|2021-04-14 17:30:00|1341.7|1341.2|1340.6|1340.1|1341.7|1341.2|1340.5|1340|284
1618421700000|2021-04-14 17:35:00|1340.5|1340|1340.4|1339.9|1340.7|1340.2|1340|1339.5|323
1618422000000|2021-04-14 17:40:00|1340.2|1339.7|1340|1339.5|1340.2|1339.7|1339.6|1339.1|448
1618422300000|2021-04-14 17:45:00|1340.1|1339.6|1340.6|1340.1|1340.9|1340.4|1339.9|1339.4|136
1618422600000|2021-04-14 17:50:00|1340.7|1340.2|1340.7|1340.2|1341|1340.5|1340.2|1339.7|67
1618422900000|2021-04-14 17:55:00|1340.8|1340.3|1338.4|1337.9|1340.8|1340.3|1337.6|1337.1|517
1618423200000|2021-04-14 18:00:00|1338.3|1337.8|1337.8|1337.3|1338.4|1337.9|1336.9|1336.4|912
1618423500000|2021-04-14 18:05:00|1337.7|1337.2|1335.5|1335|1337.7|1337.2|1335|1334.5|848
1618423800000|2021-04-14 18:10:00|1335.6|1335.1|1338|1337.5|1338|1337.5|1335.4|1334.9|415
1618424100000|2021-04-14 18:15:00|1338.3|1337.8|1338.2|1337.7|1338.7|1338.2|1337.6|1337.1|474
1618424400000|2021-04-14 18:20:00|1338.3|1337.8|1339.9|1339.4|1339.9|1339.4|1338.2|1337.7|320
1618424700000|2021-04-14 18:25:00|1340|1339.5|1340|1339.5|1340.1|1339.6|1339.5|1339|497
1618425000000|2021-04-14 18:30:00|1340.2|1339.7|1339.6|1339.1|1340.4|1339.9|1339.3|1338.8|631
1618425300000|2021-04-14 18:35:00|1339.7|1339.2|1339.3|1338.8|1340|1339.5|1339.1|1338.6|233
1618425600000|2021-04-14 18:40:00|1339.6|1339.1|1339.6|1339.1|1340.1|1339.6|1339.3|1338.8|185
1618425900000|2021-04-14 18:45:00|1339.5|1339|1338.1|1337.6|1339.6|1339.1|1338|1337.5|278
1618426200000|2021-04-14 18:50:00|1338|1337.5|1337|1336.5|1338|1337.5|1336.7|1336.2|233
1618426500000|2021-04-14 18:55:00|1336.9|1336.4|1336.1|1335.6|1337.4|1336.9|1335.9|1335.4|262
1618426800000|2021-04-14 19:00:00|1336|1335.5|1336.6|1336.1|1336.6|1336.1|1335|1334.5|341
1618427100000|2021-04-14 19:05:00|1336.4|1335.9|1334.9|1334.4|1336.8|1336.3|1334.6|1334.1|589
1618427400000|2021-04-14 19:10:00|1335|1334.5|1335.9|1335.4|1336.1|1335.6|1334.3|1333.8|878
1618427700000|2021-04-14 19:15:00|1336|1335.5|1335.5|1335|1336.3|1335.8|1335.1|1334.6|818
1618428000000|2021-04-14 19:20:00|1335.6|1335.1|1335.7|1335.2|1335.8|1335.3|1334.8|1334.3|717
1618428300000|2021-04-14 19:25:00|1335.8|1335.3|1336|1335.5|1336.3|1335.8|1335.6|1335.1|640
1618428600000|2021-04-14 19:30:00|1335.9|1335.4|1335.6|1335.1|1336.3|1335.8|1335.5|1335|922
1618428900000|2021-04-14 19:35:00|1335.7|1335.2|1335.6|1335.1|1335.9|1335.4|1334.6|1334.1|431
1618429200000|2021-04-14 19:40:00|1335.7|1335.2|1335.5|1335|1335.7|1335.2|1334.8|1334.3|162
1618429500000|2021-04-14 19:45:00|1335.7|1335.2|1335.9|1335.4|1336.1|1335.6|1335.1|1334.6|836
1618429800000|2021-04-14 19:50:00|1336.1|1335.6|1335.1|1334.6|1336.7|1336.2|1335.1|1334.6|953
1618430100000|2021-04-14 19:55:00|1335|1334.5|1336.9|1336.4|1336.9|1336.4|1334.8|1334.3|5418
1618430400000|2021-04-14 20:00:00|1337|1335.9|1336.8|1335.8|1337.5|1336.5|1336.5|1335.5|827
1618430700000|2021-04-14 20:05:00|1336.9|1335.9|1336.6|1335.6|1337|1336|1335.9|1334.9|435
1618431000000|2021-04-14 20:10:00|1336.4|1335.4|1337.3|1336.3|1337.7|1336.7|1336.3|1335.3|97
1618431300000|2021-04-14 20:15:00|1337.4|1336.4|1336.9|1335.9|1337.4|1336.4|1336.9|1335.9|31
1618431600000|2021-04-14 20:20:00|1337|1336|1337|1336|1337|1336|1337|1336|3
1618431900000|2021-04-14 20:25:00|1337.6|1336.6|1336.9|1335.9|1337.7|1336.7|1336.9|1335.9|4
1618432800000|2021-04-14 20:40:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.5|1336.5|2
1618433100000|2021-04-14 20:45:00|1337.7|1336.7|1337.8|1336.8|1337.8|1336.8|1337.7|1336.7|2
1618433700000|2021-04-14 20:55:00|1338.1|1337.1|1338.2|1337.2|1338.2|1337.2|1338.1|1337.1|40
1618434000000|2021-04-14 21:00:00|1338.3|1337.3|1338.2|1337.2|1338.3|1337.3|1338.2|1337.2|3
1618437300000|2021-04-14 21:55:00|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|3
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1338.9|1336.9|1339.1|1337.1|1338.2|1336.2|0
1618437900000|2021-04-14 22:05:00|1339|1337|1339.1|1337.1|1339.4|1337.4|1338.9|1336.9|0
1618438200000|2021-04-14 22:10:00|1339.2|1337.2|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1618438500000|2021-04-14 22:15:00|1339.5|1337.5|1339.4|1337.4|1339.5|1337.5|1339.3|1337.3|0
1618438800000|2021-04-14 22:20:00|1339.5|1337.5|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1618439100000|2021-04-14 22:25:00|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.4|1337.4|0
1618439700000|2021-04-14 22:35:00|1339.4|1337.4|1339.4|1337.4|1339.4|1337.4|1339.4|1337.4|0
1618440000000|2021-04-14 22:40:00|1339.5|1337.5|1339.2|1337.2|1339.5|1337.5|1339|1337|0
1618440300000|2021-04-14 22:45:00|1339.1|1337.1|1339.1|1337.1|1339.2|1337.2|1339.1|1337.1|0
1618440600000|2021-04-14 22:50:00|1339|1337|1338.8|1336.8|1339.1|1337.1|1338.5|1336.5|0
1618440900000|2021-04-14 22:55:00|1338.7|1336.7|1339|1337|1339|1337|1338.7|1336.7|0
1618441200000|2021-04-14 23:00:00|1339.1|1337.1|1339.1|1337.1|1339.1|1337.1|1338.8|1336.8|0
1618441500000|2021-04-14 23:05:00|1339|1337|1339|1337|1339.1|1337.1|1339|1337|0
1618441800000|2021-04-14 23:10:00|1339.1|1337.1|1339|1337|1339.1|1337.1|1338.9|1336.9|0
1618442100000|2021-04-14 23:15:00|1338.9|1336.9|1338.9|1336.9|1339|1337|1338.9|1336.9|0
1618442400000|2021-04-14 23:20:00|1338.8|1336.8|1338.8|1336.8|1338.9|1336.9|1338.8|1336.8|0
1618442700000|2021-04-14 23:25:00|1338.7|1336.7|1338.9|1336.9|1339|1337|1338.7|1336.7|0
1618443000000|2021-04-14 23:30:00|1338.8|1336.8|1338.6|1336.6|1338.8|1336.8|1338.6|1336.6|0
1618443300000|2021-04-14 23:35:00|1338.7|1336.7|1338.3|1336.3|1338.7|1336.7|1338.2|1336.2|0
1618443600000|2021-04-14 23:40:00|1338.4|1336.4|1338.4|1336.4|1338.5|1336.5|1338.3|1336.3|0
1618443900000|2021-04-14 23:45:00|1338.3|1336.3|1338.1|1336.1|1338.4|1336.4|1338|1336|0
1618444200000|2021-04-14 23:50:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338|1336|0
1618444500000|2021-04-14 23:55:00|1338.3|1336.3|1338.5|1336.5|1338.5|1336.5|1338.3|1336.3|0
1618444800000|2021-04-15 00:00:00|1335.9|1334.9|1337.6|1336.6|1337.6|1336.6|1335.9|1334.9|33
1618445100000|2021-04-15 00:05:00|1337.3|1336.3|1337.3|1336.3|1337.4|1336.4|1337.1|1336.1|13
1618445400000|2021-04-15 00:10:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1
1618445700000|2021-04-15 00:15:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|8
1618446000000|2021-04-15 00:20:00|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|2
1618446300000|2021-04-15 00:25:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1
1618446900000|2021-04-15 00:35:00|1337|1336|1337.9|1336.9|1337.9|1336.9|1337|1336|10
1618447200000|2021-04-15 00:40:00|1338.3|1337.3|1338.4|1337.4|1338.4|1337.4|1338.3|1337.3|4
1618447500000|2021-04-15 00:45:00|1337.9|1336.9|1338.8|1337.8|1338.8|1337.8|1337.8|1336.8|17
1618447800000|2021-04-15 00:50:00|1338.9|1337.9|1339.4|1338.4|1339.7|1338.7|1338.9|1337.9|26
1618448100000|2021-04-15 00:55:00|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1
1618448700000|2021-04-15 01:05:00|1338.9|1337.9|1338.3|1337.3|1339.8|1338.8|1337.9|1336.9|24
1618449000000|2021-04-15 01:10:00|1338.9|1337.9|1340.7|1339.7|1341.1|1340.1|1338.8|1337.8|47
1618449300000|2021-04-15 01:15:00|1340.8|1339.8|1341.5|1340.5|1341.8|1340.8|1339.6|1338.6|16
1618449600000|2021-04-15 01:20:00|1341|1340|1339|1338|1341|1340|1339|1338|9
1618449900000|2021-04-15 01:25:00|1338.2|1337.2|1338.6|1337.6|1338.7|1337.7|1338.2|1337.2|9
1618450200000|2021-04-15 01:30:00|1337.4|1336.4|1336.9|1335.9|1337.8|1336.8|1336|1335|132
1618450500000|2021-04-15 01:35:00|1339|1338|1335.8|1334.8|1339.9|1338.9|1335.8|1334.8|46
1618450800000|2021-04-15 01:40:00|1334.4|1333.4|1334.1|1333.1|1334.4|1333.4|1334.1|1333.1|7
1618451100000|2021-04-15 01:45:00|1333.8|1332.8|1332.7|1331.7|1333.8|1332.8|1332.3|1331.3|46
1618451700000|2021-04-15 01:55:00|1333.9|1332.9|1334.7|1333.7|1334.7|1333.7|1333.8|1332.8|15
1618452000000|2021-04-15 02:00:00|1334.9|1333.9|1333.7|1332.7|1334.9|1333.9|1333|1332|46
1618452300000|2021-04-15 02:05:00|1334.2|1333.2|1333.1|1332.1|1334.3|1333.3|1332|1331|11
1618452600000|2021-04-15 02:10:00|1333.5|1332.5|1334.2|1333.2|1334.3|1333.3|1333|1332|40
1618452900000|2021-04-15 02:15:00|1334.3|1333.3|1333.4|1332.4|1334.3|1333.3|1333.2|1332.2|31
1618453200000|2021-04-15 02:20:00|1333.6|1332.6|1333.9|1332.9|1333.9|1332.9|1333.6|1332.6|13
1618453500000|2021-04-15 02:25:00|1334.1|1333.1|1333.4|1332.4|1334.1|1333.1|1333|1332|17
1618453800000|2021-04-15 02:30:00|1333.1|1332.1|1332.9|1331.9|1333.2|1332.2|1332.4|1331.4|33
1618454100000|2021-04-15 02:35:00|1332.8|1331.8|1332.9|1331.9|1332.9|1331.9|1332.8|1331.8|7
1618454400000|2021-04-15 02:40:00|1332.2|1331.2|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|10
1618454700000|2021-04-15 02:45:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|46
1618455000000|2021-04-15 02:50:00|1331.7|1330.7|1331.5|1330.5|1331.9|1330.9|1331.5|1330.5|26
1618455300000|2021-04-15 02:55:00|1331.7|1330.7|1330|1329|1331.8|1330.8|1330|1329|51
1618455600000|2021-04-15 03:00:00|1330.3|1329.3|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|15
1618455900000|2021-04-15 03:05:00|1331.2|1330.2|1331.7|1330.7|1331.7|1330.7|1331.1|1330.1|10
1618456200000|2021-04-15 03:10:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331|1330|20
1618456500000|2021-04-15 03:15:00|1330.5|1329.5|1330.7|1329.7|1330.7|1329.7|1329.9|1328.9|13
1618456800000|2021-04-15 03:20:00|1330.8|1329.8|1331|1330|1331.3|1330.3|1330.8|1329.8|8
1618457100000|2021-04-15 03:25:00|1330.8|1329.8|1330.8|1329.8|1330.9|1329.9|1330.8|1329.8|10
1618457400000|2021-04-15 03:30:00|1331|1330|1331|1330|1331|1330|1331|1330|38
1618457700000|2021-04-15 03:35:00|1330.3|1329.3|1330|1329|1330.5|1329.5|1330|1329|7
1618458000000|2021-04-15 03:40:00|1330.2|1329.2|1330.1|1329.1|1330.2|1329.2|1329.9|1328.9|63
1618458300000|2021-04-15 03:45:00|1329.5|1328.5|1330.5|1329.5|1330.5|1329.5|1329.5|1328.5|10
1618458600000|2021-04-15 03:50:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.7|1329.7|8
1618458900000|2021-04-15 03:55:00|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|5
1618459200000|2021-04-15 04:00:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|7
1618459500000|2021-04-15 04:05:00|1331.2|1330.2|1331.1|1330.1|1331.2|1330.2|1330.7|1329.7|20
1618459800000|2021-04-15 04:10:00|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|3
1618460100000|2021-04-15 04:15:00|1331.3|1330.3|1331.9|1330.9|1331.9|1330.9|1331.3|1330.3|2
1618460700000|2021-04-15 04:25:00|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1
1618461000000|2021-04-15 04:30:00|1331.9|1330.9|1332.2|1331.2|1332.4|1331.4|1331.9|1330.9|16
1618461300000|2021-04-15 04:35:00|1331.8|1330.8|1331.5|1330.5|1331.8|1330.8|1331.5|1330.5|28
1618461600000|2021-04-15 04:40:00|1332|1331|1331.9|1330.9|1332|1331|1331.9|1330.9|24
1618461900000|2021-04-15 04:45:00|1331.3|1330.3|1331.4|1330.4|1331.5|1330.5|1331.3|1330.3|48
1618462200000|2021-04-15 04:50:00|1331.3|1330.3|1331.7|1330.7|1331.7|1330.7|1331.3|1330.3|9
1618462500000|2021-04-15 04:55:00|1331.2|1330.2|1330.8|1329.8|1331.2|1330.2|1330.8|1329.8|20
1618462800000|2021-04-15 05:00:00|1331|1330|1331.7|1330.7|1331.7|1330.7|1331|1330|13
1618463100000|2021-04-15 05:05:00|1332.1|1331.1|1332.5|1331.5|1332.5|1331.5|1332.1|1331.1|13
1618463400000|2021-04-15 05:10:00|1332.3|1331.3|1332.4|1331.4|1332.4|1331.4|1332.3|1331.3|8
1618463700000|2021-04-15 05:15:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|56
1618464000000|2021-04-15 05:20:00|1331.5|1330.5|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|6
1618464300000|2021-04-15 05:25:00|1331.3|1330.3|1332|1331|1332.1|1331.1|1331.2|1330.2|40
1618464600000|2021-04-15 05:30:00|1331.8|1330.8|1332.2|1331.2|1332.3|1331.3|1331.8|1330.8|14
1618464900000|2021-04-15 05:35:00|1331.6|1330.6|1332|1331|1333|1332|1331.3|1330.3|27
1618465200000|2021-04-15 05:40:00|1332.4|1331.4|1331.5|1330.5|1332.6|1331.6|1331.5|1330.5|78
1618465500000|2021-04-15 05:45:00|1332.2|1331.2|1333.3|1332.3|1333.3|1332.3|1332.2|1331.2|6
1618465800000|2021-04-15 05:50:00|1333.5|1332.5|1334.5|1333.5|1334.8|1333.8|1333.5|1332.5|89
1618466100000|2021-04-15 05:55:00|1334.3|1333.3|1333.8|1332.8|1334.3|1333.3|1333.6|1332.6|11
1618466400000|2021-04-15 06:00:00|1334|1333|1333.9|1332.9|1334|1333|1333.6|1332.6|18
1618466700000|2021-04-15 06:05:00|1333.8|1332.8|1334|1333|1334|1333|1333.8|1332.8|2
1618467000000|2021-04-15 06:10:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|2
1618467300000|2021-04-15 06:15:00|1334.4|1333.4|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|30
1618467600000|2021-04-15 06:20:00|1335.8|1334.8|1336.5|1335.5|1337.2|1336.2|1335.8|1334.8|138
1618467900000|2021-04-15 06:25:00|1336.3|1335.3|1335.9|1334.9|1336.7|1335.7|1335.9|1334.9|42
1618468200000|2021-04-15 06:30:00|1335.8|1334.8|1335.8|1334.8|1336.5|1335.5|1335.8|1334.8|134
1618468500000|2021-04-15 06:35:00|1335.9|1334.9|1336.5|1335.5|1336.5|1335.5|1335.9|1334.9|5
1618468800000|2021-04-15 06:40:00|1337.2|1336.2|1337.7|1336.7|1338.3|1337.3|1337|1336|99
1618469100000|2021-04-15 06:45:00|1337.6|1336.6|1337.1|1336.1|1337.9|1336.9|1337|1336|91
1618469400000|2021-04-15 06:50:00|1337.2|1336.2|1337.2|1336.2|1337.5|1336.5|1336.8|1335.8|58
1618469700000|2021-04-15 06:55:00|1337.4|1336.4|1337.8|1336.8|1337.8|1336.8|1337.2|1336.2|85
1618470000000|2021-04-15 07:00:00|1338|1337|1338.8|1337.8|1339.1|1338.1|1337.4|1336.4|338
1618470300000|2021-04-15 07:05:00|1339.1|1338.1|1339.8|1338.8|1340|1339|1339.1|1338.1|144
1618470600000|2021-04-15 07:10:00|1339.7|1338.7|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|142
1618470900000|2021-04-15 07:15:00|1340.5|1339.5|1340.8|1339.8|1341|1340|1340.3|1339.3|340
1618471200000|2021-04-15 07:20:00|1340.7|1339.7|1340.8|1339.8|1340.9|1339.9|1340|1339|182
1618471500000|2021-04-15 07:25:00|1341|1340|1341.2|1340.2|1341.7|1340.7|1341|1340|119
1618471800000|2021-04-15 07:30:00|1341.1|1340.1|1341.3|1340.3|1341.8|1340.8|1341.1|1340.1|129
1618472100000|2021-04-15 07:35:00|1341.4|1340.4|1341.3|1340.3|1341.6|1340.6|1341.1|1340.1|136
1618472400000|2021-04-15 07:40:00|1341.5|1340.5|1341.4|1340.4|1341.7|1340.7|1341.1|1340.1|154
1618472700000|2021-04-15 07:45:00|1341.3|1340.3|1341.4|1340.4|1341.7|1340.7|1341.1|1340.1|133
1618473000000|2021-04-15 07:50:00|1341.5|1340.5|1340.9|1339.9|1341.5|1340.5|1340.8|1339.8|49
1618473300000|2021-04-15 07:55:00|1341|1340|1341.4|1340.4|1341.6|1340.6|1341|1340|206
1618473600000|2021-04-15 08:00:00|1341.3|1340.3|1341.8|1340.8|1342.5|1341.5|1341.2|1340.2|200
1618473900000|2021-04-15 08:05:00|1341.6|1340.6|1342.4|1341.4|1342.4|1341.4|1341.2|1340.2|224
1618474200000|2021-04-15 08:10:00|1342.3|1341.3|1342.8|1341.8|1343|1342|1342.3|1341.3|233
1618474500000|2021-04-15 08:15:00|1342.9|1341.9|1342.6|1341.6|1343.2|1342.2|1342.3|1341.3|162
1618474800000|2021-04-15 08:20:00|1342.5|1341.5|1342.4|1341.4|1342.9|1341.9|1342|1341|134
1618475100000|2021-04-15 08:25:00|1342.5|1341.5|1342.4|1341.4|1342.8|1341.8|1342|1341|124
1618475400000|2021-04-15 08:30:00|1342.5|1341.5|1342.7|1341.7|1342.7|1341.7|1342.1|1341.1|99
1618475700000|2021-04-15 08:35:00|1342.8|1341.8|1343.1|1342.1|1343.4|1342.4|1342.6|1341.6|40
1618476000000|2021-04-15 08:40:00|1343.3|1342.3|1343.7|1342.7|1344.2|1343.2|1343.1|1342.1|192
1618476300000|2021-04-15 08:45:00|1344|1343|1343.8|1342.8|1344|1343|1343.2|1342.2|101
1618476600000|2021-04-15 08:50:00|1343.9|1342.9|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|227
1618476900000|2021-04-15 08:55:00|1343.2|1342.2|1343.5|1342.5|1343.9|1342.9|1343.2|1342.2|79
1618477200000|2021-04-15 09:00:00|1343.4|1342.4|1344.2|1343.2|1344.4|1343.4|1343.4|1342.4|107
1618477500000|2021-04-15 09:05:00|1344|1343|1342.9|1341.9|1344.4|1343.4|1342.8|1341.8|130
1618477800000|2021-04-15 09:10:00|1342.8|1341.8|1343.1|1342.1|1343.4|1342.4|1342.8|1341.8|56
1618478100000|2021-04-15 09:15:00|1343.3|1342.3|1343.5|1342.5|1343.9|1342.9|1343.3|1342.3|62
1618478400000|2021-04-15 09:20:00|1343.4|1342.4|1345.1|1344.1|1345.2|1344.2|1343.3|1342.3|344
1618478700000|2021-04-15 09:25:00|1345.2|1344.2|1344.8|1343.8|1345.3|1344.3|1344.6|1343.6|100
1618479000000|2021-04-15 09:30:00|1344.7|1343.7|1344.6|1343.6|1345.2|1344.2|1344.3|1343.3|79
1618479300000|2021-04-15 09:35:00|1344.5|1343.5|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|45
1618479600000|2021-04-15 09:40:00|1344.3|1343.3|1344.4|1343.4|1344.5|1343.5|1343.8|1342.8|123
1618479900000|2021-04-15 09:45:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1343.9|1342.9|102
1618480200000|2021-04-15 09:50:00|1344.2|1343.2|1344|1343|1344.5|1343.5|1344|1343|93
1618480500000|2021-04-15 09:55:00|1344.2|1343.2|1343.8|1342.8|1344.6|1343.6|1343.8|1342.8|159
1618480800000|2021-04-15 10:00:00|1343.9|1342.9|1343.8|1342.8|1344.2|1343.2|1343.8|1342.8|82
1618481100000|2021-04-15 10:05:00|1343.9|1342.9|1344|1343|1344.3|1343.3|1343.6|1342.6|113
1618481400000|2021-04-15 10:10:00|1344.1|1343.1|1344|1343|1344.5|1343.5|1343.8|1342.8|156
1618481700000|2021-04-15 10:15:00|1344.2|1343.2|1343.9|1342.9|1344.2|1343.2|1343.8|1342.8|63
1618482000000|2021-04-15 10:20:00|1344|1343|1344.2|1343.2|1344.3|1343.3|1343.7|1342.7|54
1618482300000|2021-04-15 10:25:00|1344.1|1343.1|1344.2|1343.2|1344.3|1343.3|1343.9|1342.9|73
1618482600000|2021-04-15 10:30:00|1344.1|1343.1|1343.8|1342.8|1344.1|1343.1|1343.7|1342.7|57
1618482900000|2021-04-15 10:35:00|1343.7|1342.7|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|241
1618483200000|2021-04-15 10:40:00|1343.5|1342.5|1343.4|1342.4|1343.7|1342.7|1343|1342|101
1618483500000|2021-04-15 10:45:00|1343.3|1342.3|1343.9|1342.9|1343.9|1342.9|1343.3|1342.3|39
1618483800000|2021-04-15 10:50:00|1344|1343|1344.3|1343.3|1344.4|1343.4|1343.8|1342.8|61
1618484100000|2021-04-15 10:55:00|1344.2|1343.2|1344.5|1343.5|1344.7|1343.7|1344|1343|112
1618484400000|2021-04-15 11:00:00|1344.6|1343.6|1343.1|1342.1|1344.6|1343.6|1343.1|1342.1|439
1618484700000|2021-04-15 11:05:00|1343|1342|1342.9|1341.9|1343.4|1342.4|1342.8|1341.8|139
1618485000000|2021-04-15 11:10:00|1343|1342|1343.1|1342.1|1343.1|1342.1|1342.8|1341.8|189
1618485300000|2021-04-15 11:15:00|1343|1342|1343.3|1342.3|1343.3|1342.3|1342.8|1341.8|46
1618485600000|2021-04-15 11:20:00|1343.2|1342.2|1343|1342|1343.3|1342.3|1343|1342|53
1618485900000|2021-04-15 11:25:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1343|1342|22
1618486200000|2021-04-15 11:30:00|1343|1342|1342.8|1341.8|1343.1|1342.1|1342.8|1341.8|63
1618486500000|2021-04-15 11:35:00|1342.9|1341.9|1342.4|1341.4|1342.9|1341.9|1342.4|1341.4|175
1618486800000|2021-04-15 11:40:00|1342.7|1341.7|1343.4|1342.4|1343.5|1342.5|1342.4|1341.4|120
1618487100000|2021-04-15 11:45:00|1343.8|1342.8|1343.8|1342.8|1344|1343|1343.2|1342.2|26
1618487400000|2021-04-15 11:50:00|1344.1|1343.1|1343.5|1342.5|1344.2|1343.2|1343.3|1342.3|80
1618487700000|2021-04-15 11:55:00|1343.8|1342.8|1343.6|1342.6|1343.8|1342.8|1343.6|1342.6|25
1618488000000|2021-04-15 12:00:00|1343.7|1342.7|1343.4|1342.4|1344|1343|1343.4|1342.4|102
1618488300000|2021-04-15 12:05:00|1343.3|1342.3|1344.2|1343.2|1344.4|1343.4|1343.3|1342.3|122
1618488600000|2021-04-15 12:10:00|1344.1|1343.1|1344.6|1343.6|1344.6|1343.6|1343.8|1342.8|59
1618488900000|2021-04-15 12:15:00|1344.9|1343.9|1345.8|1344.8|1345.8|1344.8|1344.9|1343.9|178
1618489200000|2021-04-15 12:20:00|1345.7|1344.7|1345.9|1344.9|1346.1|1345.1|1345.6|1344.6|77
1618489500000|2021-04-15 12:25:00|1345.8|1344.8|1346.1|1345.1|1346.5|1345.5|1345.7|1344.7|170
1618489800000|2021-04-15 12:30:00|1346.3|1345.3|1347.5|1346.5|1348.5|1347.5|1345.5|1344.5|903
1618490100000|2021-04-15 12:35:00|1347.3|1346.3|1347.3|1346.3|1347.7|1346.7|1347|1346|446
1618490400000|2021-04-15 12:40:00|1347.5|1346.5|1347.9|1346.9|1347.9|1346.9|1346.9|1345.9|191
1618490700000|2021-04-15 12:45:00|1347.8|1346.8|1347.6|1346.6|1348.5|1347.5|1347.4|1346.4|451
1618491000000|2021-04-15 12:50:00|1347.7|1346.7|1347.7|1346.7|1347.8|1346.8|1347|1346|511
1618491300000|2021-04-15 12:55:00|1347.6|1346.6|1346.7|1345.7|1347.6|1346.6|1346.7|1345.7|211
1618491600000|2021-04-15 13:00:00|1347|1346|1346.6|1345.6|1347.3|1346.3|1346.3|1345.3|199
1618491900000|2021-04-15 13:05:00|1346.7|1345.7|1346.1|1345.1|1346.7|1345.7|1345.9|1344.9|310
1618492200000|2021-04-15 13:10:00|1346.2|1345.2|1346.7|1345.7|1346.8|1345.8|1346.1|1345.1|350
1618492500000|2021-04-15 13:15:00|1346.8|1345.8|1346.8|1345.8|1347.2|1346.2|1346.6|1345.6|178
1618492800000|2021-04-15 13:20:00|1346.7|1345.7|1345.9|1344.9|1346.8|1345.8|1345.6|1344.6|272
1618493100000|2021-04-15 13:25:00|1345.8|1344.8|1347|1346|1347|1346|1345.8|1344.8|307
1618493400000|2021-04-15 13:30:00|1346.8|1346.3|1345.9|1345.4|1346.8|1346.3|1344.5|1344|4555
1618493700000|2021-04-15 13:35:00|1346.2|1345.7|1344.9|1344.4|1346.5|1346|1343.7|1343.2|2340
1618494000000|2021-04-15 13:40:00|1345|1344.5|1343.9|1343.4|1346|1345.5|1343.8|1343.3|1087
1618494300000|2021-04-15 13:45:00|1344|1343.5|1343.7|1343.2|1344.3|1343.8|1343.2|1342.7|819
1618494600000|2021-04-15 13:50:00|1343.8|1343.3|1344.9|1344.4|1345.2|1344.7|1343.8|1343.3|1013
1618494900000|2021-04-15 13:55:00|1344.8|1344.3|1344.8|1344.3|1345.2|1344.7|1344.2|1343.7|886
1618495200000|2021-04-15 14:00:00|1344.9|1344.4|1344.1|1343.6|1344.9|1344.4|1343.1|1342.6|1204
1618495500000|2021-04-15 14:05:00|1344|1343.5|1343.9|1343.4|1344.3|1343.8|1343.3|1342.8|753
1618495800000|2021-04-15 14:10:00|1344|1343.5|1344.4|1343.9|1344.5|1344|1343.3|1342.8|970
1618496100000|2021-04-15 14:15:00|1344.5|1344|1342.9|1342.4|1344.7|1344.2|1342.3|1341.8|928
1618496400000|2021-04-15 14:20:00|1343.2|1342.7|1342.7|1342.2|1343.2|1342.7|1342.6|1342.1|744
1618496700000|2021-04-15 14:25:00|1342.8|1342.3|1343.2|1342.7|1343.3|1342.8|1342.5|1342|440
1618497000000|2021-04-15 14:30:00|1343.4|1342.9|1343.2|1342.7|1343.8|1343.3|1342.8|1342.3|830
1618497300000|2021-04-15 14:35:00|1343.3|1342.8|1343.2|1342.7|1343.7|1343.2|1343|1342.5|560
1618497600000|2021-04-15 14:40:00|1343.3|1342.8|1343.9|1343.4|1343.9|1343.4|1343.3|1342.8|342
1618497900000|2021-04-15 14:45:00|1344|1343.5|1343.7|1343.2|1344|1343.5|1343.3|1342.8|374
1618498200000|2021-04-15 14:50:00|1343.8|1343.3|1343.3|1342.8|1344|1343.5|1342.5|1342|435
1618498500000|2021-04-15 14:55:00|1343.4|1342.9|1344.3|1343.8|1344.7|1344.2|1343.4|1342.9|1107
1618498800000|2021-04-15 15:00:00|1344.5|1344|1345.2|1344.7|1345.5|1345|1344.4|1343.9|678
1618499100000|2021-04-15 15:05:00|1345.1|1344.6|1345.5|1345|1345.9|1345.4|1344.8|1344.3|313
1618499400000|2021-04-15 15:10:00|1345.4|1344.9|1344.8|1344.3|1345.5|1345|1344.8|1344.3|214
1618499700000|2021-04-15 15:15:00|1344.9|1344.4|1344.5|1344|1345|1344.5|1344.4|1343.9|313
1618500000000|2021-04-15 15:20:00|1344.6|1344.1|1344.5|1344|1344.8|1344.3|1344.3|1343.8|435
1618500300000|2021-04-15 15:25:00|1344.4|1343.9|1343.5|1343|1344.4|1343.9|1343.3|1342.8|1068
1618500600000|2021-04-15 15:30:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1342.8|1342.3|900
1618500900000|2021-04-15 15:35:00|1343.4|1342.9|1343.8|1343.3|1344.1|1343.6|1343.2|1342.7|607
1618501200000|2021-04-15 15:40:00|1343.9|1343.4|1343.7|1343.2|1343.9|1343.4|1343.1|1342.6|424
1618501500000|2021-04-15 15:45:00|1343.8|1343.3|1344|1343.5|1344.1|1343.6|1343.6|1343.1|305
1618501800000|2021-04-15 15:50:00|1344.1|1343.6|1344.8|1344.3|1345|1344.5|1344.1|1343.6|403
1618502100000|2021-04-15 15:55:00|1344.9|1344.4|1344.5|1344|1345.1|1344.6|1343.9|1343.4|354
1618502400000|2021-04-15 16:00:00|1344.6|1344.1|1344.7|1344.2|1344.8|1344.3|1344.5|1344|253
1618502700000|2021-04-15 16:05:00|1344.8|1344.3|1346|1345.5|1346.1|1345.6|1344.8|1344.3|512
1618503000000|2021-04-15 16:10:00|1345.8|1345.3|1345.1|1344.6|1346|1345.5|1345.1|1344.6|283
1618503300000|2021-04-15 16:15:00|1345.2|1344.7|1346.4|1345.9|1346.4|1345.9|1345.2|1344.7|498
1618503600000|2021-04-15 16:20:00|1346.5|1346|1346.5|1346|1346.5|1346|1346.2|1345.7|311
1618503900000|2021-04-15 16:25:00|1346.4|1345.9|1347|1346.5|1347|1346.5|1346.4|1345.9|567
1618504200000|2021-04-15 16:30:00|1347.1|1346.6|1347.9|1347.4|1348|1347.5|1347.1|1346.6|505
1618504500000|2021-04-15 16:35:00|1347.8|1347.3|1348.2|1347.7|1348.5|1348|1347.8|1347.3|522
1618504800000|2021-04-15 16:40:00|1348.1|1347.6|1347.8|1347.3|1348.1|1347.6|1347.7|1347.2|381
1618505100000|2021-04-15 16:45:00|1347.7|1347.2|1347.1|1346.6|1347.7|1347.2|1346.6|1346.1|361
1618505400000|2021-04-15 16:50:00|1347.2|1346.7|1346.9|1346.4|1347.4|1346.9|1346.8|1346.3|195
1618505700000|2021-04-15 16:55:00|1347|1346.5|1346.8|1346.3|1347.2|1346.7|1346.5|1346|297
1618506000000|2021-04-15 17:00:00|1346.9|1346.4|1346.6|1346.1|1347.2|1346.7|1346.4|1345.9|190
1618506300000|2021-04-15 17:05:00|1346.5|1346|1344.9|1344.4|1346.5|1346|1344.9|1344.4|203
1618506600000|2021-04-15 17:10:00|1345|1344.5|1344.4|1343.9|1345.1|1344.6|1343.9|1343.4|449
1618506900000|2021-04-15 17:15:00|1344.3|1343.8|1345.2|1344.7|1345.2|1344.7|1344.3|1343.8|222
1618507200000|2021-04-15 17:20:00|1345|1344.5|1345.1|1344.6|1345.3|1344.8|1344.4|1343.9|199
1618507500000|2021-04-15 17:25:00|1345|1344.5|1345.1|1344.6|1345.4|1344.9|1344.8|1344.3|132
1618507800000|2021-04-15 17:30:00|1345.2|1344.7|1345.5|1345|1346|1345.5|1345.2|1344.7|105
1618508100000|2021-04-15 17:35:00|1345.6|1345.1|1345.9|1345.4|1345.9|1345.4|1345.3|1344.8|175
1618508400000|2021-04-15 17:40:00|1346.1|1345.6|1346.8|1346.3|1346.8|1346.3|1345.9|1345.4|162
1618508700000|2021-04-15 17:45:00|1346.9|1346.4|1346.5|1346|1346.9|1346.4|1346.2|1345.7|210
1618509000000|2021-04-15 17:50:00|1346.6|1346.1|1346.5|1346|1346.7|1346.2|1346.2|1345.7|107
1618509300000|2021-04-15 17:55:00|1346.6|1346.1|1347.5|1347|1347.9|1347.4|1346.6|1346.1|356
1618509600000|2021-04-15 18:00:00|1347.4|1346.9|1348.3|1347.8|1348.4|1347.9|1347.1|1346.6|440
1618509900000|2021-04-15 18:05:00|1348.4|1347.9|1346.9|1346.4|1348.4|1347.9|1346.9|1346.4|433
1618510200000|2021-04-15 18:10:00|1347|1346.5|1345.8|1345.3|1347|1346.5|1345.8|1345.3|207
1618510500000|2021-04-15 18:15:00|1345.7|1345.2|1346.8|1346.3|1346.9|1346.4|1345.7|1345.2|439
1618510800000|2021-04-15 18:20:00|1346.9|1346.4|1347.2|1346.7|1347.5|1347|1346.6|1346.1|101
1618511100000|2021-04-15 18:25:00|1347.3|1346.8|1348.2|1347.7|1348.2|1347.7|1347.3|1346.8|625
1618511400000|2021-04-15 18:30:00|1348.1|1347.6|1348|1347.5|1348.3|1347.8|1347.5|1347|541
1618511700000|2021-04-15 18:35:00|1347.9|1347.4|1348.1|1347.6|1348.3|1347.8|1347.9|1347.4|311
1618512000000|2021-04-15 18:40:00|1348|1347.5|1348.4|1347.9|1348.4|1347.9|1347.9|1347.4|570
1618512300000|2021-04-15 18:45:00|1348.5|1348|1347.9|1347.4|1348.6|1348.1|1347.8|1347.3|625
1618512600000|2021-04-15 18:50:00|1347.8|1347.3|1347.9|1347.4|1348.1|1347.6|1347.7|1347.2|375
1618512900000|2021-04-15 18:55:00|1347.8|1347.3|1348.5|1348|1348.6|1348.1|1347.8|1347.3|542
1618513200000|2021-04-15 19:00:00|1348.4|1347.9|1348.4|1347.9|1348.6|1348.1|1348|1347.5|322
1618513500000|2021-04-15 19:05:00|1348.6|1348.1|1348.2|1347.7|1348.8|1348.3|1348|1347.5|419
1618513800000|2021-04-15 19:10:00|1348.1|1347.6|1347.3|1346.8|1348.1|1347.6|1346.9|1346.4|285
1618514100000|2021-04-15 19:15:00|1347.4|1346.9|1347.7|1347.2|1347.8|1347.3|1347.2|1346.7|238
1618514400000|2021-04-15 19:20:00|1347.8|1347.3|1347.3|1346.8|1347.9|1347.4|1347.2|1346.7|544
1618514700000|2021-04-15 19:25:00|1347.4|1346.9|1346.4|1345.9|1347.4|1346.9|1345.7|1345.2|669
1618515000000|2021-04-15 19:30:00|1346.3|1345.8|1347.7|1347.2|1347.7|1347.2|1346.3|1345.8|412
1618515300000|2021-04-15 19:35:00|1347.8|1347.3|1348.2|1347.7|1348.5|1348|1347.7|1347.2|576
1618515600000|2021-04-15 19:40:00|1348.1|1347.6|1348.2|1347.7|1348.4|1347.9|1347.9|1347.4|208
1618515900000|2021-04-15 19:45:00|1348.1|1347.6|1347.4|1346.9|1348.7|1348.2|1347.3|1346.8|953
1618516200000|2021-04-15 19:50:00|1347.5|1347|1346.7|1346.2|1347.9|1347.4|1346.6|1346.1|903
1618516500000|2021-04-15 19:55:00|1346.6|1346.1|1348.1|1347.6|1348.2|1347.7|1346.1|1345.6|5792
1618516800000|2021-04-15 20:00:00|1347.9|1347.1|1347.6|1346.6|1348.1|1347.1|1347|1346|879
1618517100000|2021-04-15 20:05:00|1347.5|1346.5|1347.2|1346.2|1347.5|1346.5|1347|1346|122
1618517400000|2021-04-15 20:10:00|1347.3|1346.3|1346.5|1345.5|1347.5|1346.5|1346.5|1345.5|78
1618517700000|2021-04-15 20:15:00|1346.7|1345.7|1345.9|1344.9|1346.9|1345.9|1345.9|1344.9|12
1618518000000|2021-04-15 20:20:00|1346.7|1345.7|1346.1|1345.1|1346.9|1345.9|1346.1|1345.1|56
1618518300000|2021-04-15 20:25:00|1347.1|1346.1|1346.8|1345.8|1347.3|1346.3|1346.8|1345.8|24
1618518600000|2021-04-15 20:30:00|1347.1|1346.1|1347.1|1346.1|1347.1|1346.1|1347.1|1346.1|3
1618518900000|2021-04-15 20:35:00|1347.5|1346.5|1346.4|1345.4|1347.9|1346.9|1346.4|1345.4|62
1618519500000|2021-04-15 20:45:00|1347.1|1346.1|1347.5|1346.5|1347.5|1346.5|1347.1|1346.1|5
1618519800000|2021-04-15 20:50:00|1347.6|1346.6|1347.2|1346.2|1347.8|1346.8|1347|1346|13
1618520100000|2021-04-15 20:55:00|1348.1|1347.1|1348.1|1347.1|1348.1|1347.1|1348|1347|9
1618520400000|2021-04-15 21:00:00|1347.9|1346.9|1345.7|1344.7|1347.9|1346.9|1345.7|1344.7|96
1618521300000|2021-04-15 21:15:00|||||||||20
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1345.6|1343.6|1346.2|1344.2|1345.3|1343.3|0
1618524300000|2021-04-15 22:05:00|1345.7|1343.7|1345.8|1343.8|1345.9|1343.9|1345.5|1343.5|0
1618524600000|2021-04-15 22:10:00|1345.7|1343.7|1346.1|1344.1|1346.3|1344.3|1345.7|1343.7|0
1618524900000|2021-04-15 22:15:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1618525200000|2021-04-15 22:20:00|1346.3|1344.3|1346|1344|1346.3|1344.3|1346|1344|0
1618525500000|2021-04-15 22:25:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1346|1344|0
1618525800000|2021-04-15 22:30:00|1346|1344|1346|1344|1346.1|1344.1|1345.9|1343.9|0
1618526100000|2021-04-15 22:35:00|1345.9|1343.9|1345.9|1343.9|1346|1344|1345.8|1343.8|0
1618526400000|2021-04-15 22:40:00|1346|1344|1345.9|1343.9|1346|1344|1345.9|1343.9|0
1618526700000|2021-04-15 22:45:00|1346|1344|1346|1344|1346|1344|1345.9|1343.9|0
1618527000000|2021-04-15 22:50:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1346|1344|0
1618527300000|2021-04-15 22:55:00|1346|1344|1346|1344|1346|1344|1346|1344|0
1618527600000|2021-04-15 23:00:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618527900000|2021-04-15 23:05:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618528200000|2021-04-15 23:10:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618528500000|2021-04-15 23:15:00|1346.1|1344.1|1346.1|1344.1|1346.2|1344.2|1346|1344|0
1618528800000|2021-04-15 23:20:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.2|1344.2|0
1618529100000|2021-04-15 23:25:00|1346.1|1344.1|1346.2|1344.2|1346.2|1344.2|1346.1|1344.1|0
1618529400000|2021-04-15 23:30:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346.1|1344.1|0
1618529700000|2021-04-15 23:35:00|1346.4|1344.4|1346.1|1344.1|1346.4|1344.4|1346.1|1344.1|0
1618530000000|2021-04-15 23:40:00|1346.2|1344.2|1346.1|1344.1|1346.2|1344.2|1346.1|1344.1|0
1618530300000|2021-04-15 23:45:00|1346|1344|1346.4|1344.4|1346.4|1344.4|1346|1344|0
1618530600000|2021-04-15 23:50:00|1346.3|1344.3|1346.1|1344.1|1346.4|1344.4|1346.1|1344.1|0
1618530900000|2021-04-15 23:55:00|1346.2|1344.2|1346|1344|1346.2|1344.2|1346|1344|0
1618531200000|2021-04-16 00:00:00|1345.8|1343.8|1345.9|1344.9|1346.8|1345.8|1345.5|1343.5|23
1618531500000|2021-04-16 00:05:00|1345.8|1344.8|1345.5|1344.5|1346|1345|1345.5|1344.5|25
1618531800000|2021-04-16 00:10:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|6
1618532100000|2021-04-16 00:15:00|1345|1344|1345|1344|1345|1344|1345|1344|12
1618532400000|2021-04-16 00:20:00|1344.5|1343.5|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|15
1618532700000|2021-04-16 00:25:00|1344.4|1343.4|1344.1|1343.1|1344.4|1343.4|1344.1|1343.1|5
1618533000000|2021-04-16 00:30:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1618533900000|2021-04-16 00:45:00|1343.4|1342.4|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|15
1618534200000|2021-04-16 00:50:00|1342.7|1341.7|1343|1342|1343|1342|1342.7|1341.7|9
1618534500000|2021-04-16 00:55:00|1342.1|1341.1|1341.9|1340.9|1342.1|1341.1|1341.9|1340.9|2
1618534800000|2021-04-16 01:00:00|1342.1|1341.1|1341.1|1340.1|1342.3|1341.3|1341.1|1340.1|20
1618535100000|2021-04-16 01:05:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|4
1618535400000|2021-04-16 01:10:00|1342.4|1341.4|1342.4|1341.4|1342.7|1341.7|1341.9|1340.9|73
1618535700000|2021-04-16 01:15:00|1342.3|1341.3|1340.5|1339.5|1342.6|1341.6|1340.5|1339.5|9
1618536000000|2021-04-16 01:20:00|1341.1|1340.1|1340.6|1339.6|1341.4|1340.4|1340.6|1339.6|34
1618536300000|2021-04-16 01:25:00|1339.7|1338.7|1339|1338|1339.7|1338.7|1339|1338|9
1618536600000|2021-04-16 01:30:00|1338.4|1337.4|1338.4|1337.4|1339.1|1338.1|1338|1337|54
1618536900000|2021-04-16 01:35:00|1338.7|1337.7|1340.7|1339.7|1340.7|1339.7|1338.7|1337.7|107
1618537200000|2021-04-16 01:40:00|1341.2|1340.2|1337.9|1336.9|1341.7|1340.7|1337.9|1336.9|116
1618537500000|2021-04-16 01:45:00|1338.2|1337.2|1339.7|1338.7|1340.3|1339.3|1338.1|1337.1|56
1618537800000|2021-04-16 01:50:00|1340.2|1339.2|1340.1|1339.1|1340.9|1339.9|1340.1|1339.1|110
1618538100000|2021-04-16 01:55:00|1340.7|1339.7|1341.1|1340.1|1341.9|1340.9|1340.7|1339.7|56
1618538400000|2021-04-16 02:00:00|1341|1340|1339|1338|1341|1340|1339|1338|14
1618538700000|2021-04-16 02:05:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1
1618539000000|2021-04-16 02:10:00|1338.3|1337.3|1339.2|1338.2|1339.2|1338.2|1338.3|1337.3|11
1618539600000|2021-04-16 02:20:00|1340.9|1339.9|1342.3|1341.3|1342.3|1341.3|1340.9|1339.9|8
1618539900000|2021-04-16 02:25:00|1342.1|1341.1|1341|1340|1342.4|1341.4|1341|1340|16
1618540200000|2021-04-16 02:30:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1618540500000|2021-04-16 02:35:00|1340.1|1339.1|1340.5|1339.5|1340.5|1339.5|1340.1|1339.1|2
1618541100000|2021-04-16 02:45:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1
1618541400000|2021-04-16 02:50:00|1339.2|1338.2|1340.5|1339.5|1340.5|1339.5|1339.2|1338.2|16
1618541700000|2021-04-16 02:55:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|2
1618542600000|2021-04-16 03:10:00|1340.7|1339.7|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|11
1618542900000|2021-04-16 03:15:00|1340.9|1339.9|1341.2|1340.2|1341.8|1340.8|1340.4|1339.4|54
1618543200000|2021-04-16 03:20:00|1341.4|1340.4|1343|1342|1343.5|1342.5|1341.4|1340.4|55
1618543500000|2021-04-16 03:25:00|1343.4|1342.4|1342.5|1341.5|1343.7|1342.7|1342.5|1341.5|99
1618544100000|2021-04-16 03:35:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1
1618544400000|2021-04-16 03:40:00|1343.2|1342.2|1343.2|1342.2|1343.2|1342.2|1343.2|1342.2|8
1618544700000|2021-04-16 03:45:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342.4|1341.4|8
1618545900000|2021-04-16 04:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1618547100000|2021-04-16 04:25:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1618547700000|2021-04-16 04:35:00|1342.7|1341.7|1342.7|1341.7|1343.1|1342.1|1342.7|1341.7|15
1618548000000|2021-04-16 04:40:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.3|1341.3|16
1618548600000|2021-04-16 04:50:00|1343|1342|1343|1342|1343|1342|1343|1342|1
1618549200000|2021-04-16 05:00:00|1344.4|1343.4|1345.3|1344.3|1345.3|1344.3|1344.4|1343.4|4
1618549800000|2021-04-16 05:10:00|1344.2|1343.2|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|7
1618550400000|2021-04-16 05:20:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1618550700000|2021-04-16 05:25:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1
1618551000000|2021-04-16 05:30:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1618551300000|2021-04-16 05:35:00|1345.8|1344.8|1346.8|1345.8|1346.8|1345.8|1345.8|1344.8|3
1618551600000|2021-04-16 05:40:00|1347.8|1346.8|1347.8|1346.8|1347.9|1346.9|1347.8|1346.8|8
1618551900000|2021-04-16 05:45:00|1349.1|1348.1|1349.2|1348.2|1349.5|1348.5|1348.9|1347.9|68
1618552200000|2021-04-16 05:50:00|1349|1348|1350.8|1349.8|1351.5|1350.5|1348.9|1347.9|85
1618552500000|2021-04-16 05:55:00|1351.4|1350.4|1350.5|1349.5|1351.4|1350.4|1350.1|1349.1|22
1618552800000|2021-04-16 06:00:00|1351.1|1350.1|1350.8|1349.8|1351.3|1350.3|1350.5|1349.5|101
1618553100000|2021-04-16 06:05:00|1350.7|1349.7|1351.3|1350.3|1351.6|1350.6|1350.7|1349.7|56
1618553400000|2021-04-16 06:10:00|1350.9|1349.9|1351.6|1350.6|1352.1|1351.1|1350.7|1349.7|39
1618553700000|2021-04-16 06:15:00|1351.3|1350.3|1350.3|1349.3|1351.6|1350.6|1350.3|1349.3|27
1618554000000|2021-04-16 06:20:00|1350.1|1349.1|1349.7|1348.7|1350.9|1349.9|1349.7|1348.7|29
1618554300000|2021-04-16 06:25:00|1349.9|1348.9|1350|1349|1350.7|1349.7|1349.9|1348.9|27
1618554600000|2021-04-16 06:30:00|1350.1|1349.1|1348.8|1347.8|1350.1|1349.1|1348.3|1347.3|60
1618554900000|2021-04-16 06:35:00|1349.1|1348.1|1349.3|1348.3|1349.7|1348.7|1348.8|1347.8|75
1618555200000|2021-04-16 06:40:00|1349.2|1348.2|1349|1348|1349.3|1348.3|1348.6|1347.6|16
1618555500000|2021-04-16 06:45:00|1348.7|1347.7|1347.9|1346.9|1349.2|1348.2|1347.7|1346.7|150
1618555800000|2021-04-16 06:50:00|1347.8|1346.8|1347.7|1346.7|1348.2|1347.2|1347.3|1346.3|119
1618556100000|2021-04-16 06:55:00|1347.3|1346.3|1347.7|1346.7|1347.8|1346.8|1346.7|1345.7|127
1618556400000|2021-04-16 07:00:00|1347.8|1346.8|1348.9|1347.9|1348.9|1347.9|1347.2|1346.2|364
1618556700000|2021-04-16 07:05:00|1348.8|1347.8|1349.5|1348.5|1350.4|1349.4|1348.7|1347.7|327
1618557000000|2021-04-16 07:10:00|1349.6|1348.6|1349.7|1348.7|1350.5|1349.5|1349.5|1348.5|140
1618557300000|2021-04-16 07:15:00|1350|1349|1350.1|1349.1|1350.2|1349.2|1349.7|1348.7|91
1618557600000|2021-04-16 07:20:00|1350.2|1349.2|1351.6|1350.6|1351.6|1350.6|1350|1349|135
1618557900000|2021-04-16 07:25:00|1351.4|1350.4|1350.7|1349.7|1351.8|1350.8|1350.7|1349.7|123
1618558200000|2021-04-16 07:30:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.5|1349.5|79
1618558500000|2021-04-16 07:35:00|1351.1|1350.1|1351|1350|1351.3|1350.3|1350.7|1349.7|74
1618558800000|2021-04-16 07:40:00|1351.1|1350.1|1350.1|1349.1|1351.4|1350.4|1350|1349|79
1618559100000|2021-04-16 07:45:00|1350.2|1349.2|1350.7|1349.7|1350.9|1349.9|1350.2|1349.2|51
1618559400000|2021-04-16 07:50:00|1350.6|1349.6|1351|1350|1351.1|1350.1|1350.3|1349.3|246
1618559700000|2021-04-16 07:55:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|306
1618560000000|2021-04-16 08:00:00|1350.5|1349.5|1350.3|1349.3|1350.8|1349.8|1349.4|1348.4|160
1618560300000|2021-04-16 08:05:00|1350.1|1349.1|1351.1|1350.1|1351.3|1350.3|1350.1|1349.1|156
1618560600000|2021-04-16 08:10:00|1351|1350|1351.5|1350.5|1351.7|1350.7|1351|1350|168
1618560900000|2021-04-16 08:15:00|1351.6|1350.6|1351.7|1350.7|1352|1351|1351.2|1350.2|46
1618561200000|2021-04-16 08:20:00|1351.6|1350.6|1350.8|1349.8|1351.7|1350.7|1350.8|1349.8|133
1618561500000|2021-04-16 08:25:00|1350.9|1349.9|1351|1350|1351.5|1350.5|1350.8|1349.8|102
1618561800000|2021-04-16 08:30:00|1351.1|1350.1|1350.3|1349.3|1351.1|1350.1|1350.3|1349.3|55
1618562100000|2021-04-16 08:35:00|1350.4|1349.4|1351|1350|1351|1350|1350.1|1349.1|196
1618562400000|2021-04-16 08:40:00|1350.8|1349.8|1350.6|1349.6|1350.9|1349.9|1350.5|1349.5|161
1618562700000|2021-04-16 08:45:00|1350.5|1349.5|1351|1350|1351.1|1350.1|1350.5|1349.5|57
1618563000000|2021-04-16 08:50:00|1350.9|1349.9|1351.1|1350.1|1351.3|1350.3|1350.8|1349.8|38
1618563300000|2021-04-16 08:55:00|1351.2|1350.2|1351.7|1350.7|1351.7|1350.7|1351.2|1350.2|49
1618563600000|2021-04-16 09:00:00|1351.6|1350.6|1351.3|1350.3|1351.7|1350.7|1350.8|1349.8|62
1618563900000|2021-04-16 09:05:00|1351.4|1350.4|1351.6|1350.6|1351.7|1350.7|1351|1350|60
1618564200000|2021-04-16 09:10:00|1351.8|1350.8|1351.4|1350.4|1351.8|1350.8|1351.1|1350.1|43
1618564500000|2021-04-16 09:15:00|1351.5|1350.5|1350.9|1349.9|1351.9|1350.9|1350.9|1349.9|80
1618564800000|2021-04-16 09:20:00|1351|1350|1351.1|1350.1|1351.1|1350.1|1350.6|1349.6|263
1618565100000|2021-04-16 09:25:00|1351.2|1350.2|1351.1|1350.1|1351.2|1350.2|1350.9|1349.9|67
1618565400000|2021-04-16 09:30:00|1351|1350|1351.1|1350.1|1351.5|1350.5|1350.9|1349.9|121
1618565700000|2021-04-16 09:35:00|1351.3|1350.3|1351.6|1350.6|1351.7|1350.7|1351.2|1350.2|84
1618566000000|2021-04-16 09:40:00|1351.5|1350.5|1352.1|1351.1|1352.3|1351.3|1351.5|1350.5|218
1618566300000|2021-04-16 09:45:00|1352|1351|1352.1|1351.1|1352.2|1351.2|1351.6|1350.6|92
1618566600000|2021-04-16 09:50:00|1352.2|1351.2|1352|1351|1352.4|1351.4|1351.8|1350.8|105
1618566900000|2021-04-16 09:55:00|1351.9|1350.9|1351.6|1350.6|1352.1|1351.1|1351.6|1350.6|47
1618567200000|2021-04-16 10:00:00|1351.7|1350.7|1351.3|1350.3|1351.8|1350.8|1351.2|1350.2|84
1618567500000|2021-04-16 10:05:00|1351.5|1350.5|1351.9|1350.9|1352.3|1351.3|1351.5|1350.5|151
1618567800000|2021-04-16 10:10:00|1351.8|1350.8|1351.8|1350.8|1352.1|1351.1|1351.6|1350.6|103
1618568100000|2021-04-16 10:15:00|1351.9|1350.9|1351.9|1350.9|1352|1351|1351.5|1350.5|81
1618568400000|2021-04-16 10:20:00|1352|1351|1351.7|1350.7|1352.3|1351.3|1351.7|1350.7|144
1618568700000|2021-04-16 10:25:00|1351.8|1350.8|1352.1|1351.1|1352.2|1351.2|1351.8|1350.8|62
1618569000000|2021-04-16 10:30:00|1352|1351|1351.8|1350.8|1352.1|1351.1|1351.7|1350.7|84
1618569300000|2021-04-16 10:35:00|1351.9|1350.9|1351.9|1350.9|1352.1|1351.1|1351.8|1350.8|102
1618569600000|2021-04-16 10:40:00|1352|1351|1351.9|1350.9|1352.1|1351.1|1351.8|1350.8|144
1618569900000|2021-04-16 10:45:00|1351.8|1350.8|1352.4|1351.4|1352.5|1351.5|1351.8|1350.8|133
1618570200000|2021-04-16 10:50:00|1352.3|1351.3|1352.6|1351.6|1352.7|1351.7|1352.2|1351.2|88
1618570500000|2021-04-16 10:55:00|1352.7|1351.7|1352.3|1351.3|1352.8|1351.8|1352.1|1351.1|89
1618570800000|2021-04-16 11:00:00|1352.2|1351.2|1352.3|1351.3|1352.6|1351.6|1352|1351|107
1618571100000|2021-04-16 11:05:00|1352.4|1351.4|1352.6|1351.6|1352.6|1351.6|1352|1351|96
1618571400000|2021-04-16 11:10:00|1352.5|1351.5|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|88
1618571700000|2021-04-16 11:15:00|1352.6|1351.6|1352.3|1351.3|1352.6|1351.6|1352.2|1351.2|96
1618572000000|2021-04-16 11:20:00|1352.2|1351.2|1352|1351|1352.3|1351.3|1351.6|1350.6|192
1618572300000|2021-04-16 11:25:00|1351.9|1350.9|1352.4|1351.4|1352.4|1351.4|1351.8|1350.8|134
1618572600000|2021-04-16 11:30:00|1352.5|1351.5|1352.8|1351.8|1352.8|1351.8|1352.1|1351.1|317
1618572900000|2021-04-16 11:35:00|1352.9|1351.9|1353.2|1352.2|1353.2|1352.2|1352.7|1351.7|233
1618573200000|2021-04-16 11:40:00|1353.3|1352.3|1353.3|1352.3|1353.5|1352.5|1352.7|1351.7|176
1618573500000|2021-04-16 11:45:00|1353.2|1352.2|1353.6|1352.6|1353.6|1352.6|1353|1352|118
1618573800000|2021-04-16 11:50:00|1353.5|1352.5|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|135
1618574100000|2021-04-16 11:55:00|1353.2|1352.2|1353.7|1352.7|1353.7|1352.7|1353|1352|110
1618574400000|2021-04-16 12:00:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.2|1352.2|79
1618574700000|2021-04-16 12:05:00|1353.2|1352.2|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|68
1618575000000|2021-04-16 12:10:00|1353.8|1352.8|1353.7|1352.7|1353.9|1352.9|1353.5|1352.5|64
1618575300000|2021-04-16 12:15:00|1353.6|1352.6|1353|1352|1353.6|1352.6|1352.9|1351.9|140
1618575600000|2021-04-16 12:20:00|1352.9|1351.9|1352.8|1351.8|1352.9|1351.9|1352.2|1351.2|182
1618575900000|2021-04-16 12:25:00|1352.9|1351.9|1352.8|1351.8|1353.1|1352.1|1352.6|1351.6|200
1618576200000|2021-04-16 12:30:00|1352.7|1351.7|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|233
1618576500000|2021-04-16 12:35:00|1352.4|1351.4|1352.8|1351.8|1353|1352|1352.3|1351.3|553
1618576800000|2021-04-16 12:40:00|1352.7|1351.7|1352.6|1351.6|1352.7|1351.7|1352.4|1351.4|242
1618577100000|2021-04-16 12:45:00|1352.7|1351.7|1352.3|1351.3|1352.7|1351.7|1352.2|1351.2|381
1618577400000|2021-04-16 12:50:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.6|1350.6|307
1618577700000|2021-04-16 12:55:00|1351.9|1350.9|1352.1|1351.1|1352.2|1351.2|1351.9|1350.9|158
1618578000000|2021-04-16 13:00:00|1352.2|1351.2|1351.5|1350.5|1352.2|1351.2|1351.4|1350.4|388
1618578300000|2021-04-16 13:05:00|1351.4|1350.4|1350.4|1349.4|1351.4|1350.4|1350.4|1349.4|338
1618578600000|2021-04-16 13:10:00|1350.3|1349.3|1349.5|1348.5|1350.4|1349.4|1349.4|1348.4|337
1618578900000|2021-04-16 13:15:00|1349.4|1348.4|1349.6|1348.6|1350|1349|1349.2|1348.2|211
1618579200000|2021-04-16 13:20:00|1349.7|1348.7|1350|1349|1350|1349|1349.1|1348.1|368
1618579500000|2021-04-16 13:25:00|1349.9|1348.9|1351|1350|1351.2|1350.2|1349.6|1348.6|389
1618579800000|2021-04-16 13:30:00|1350.8|1350.3|1346.8|1346.3|1351.4|1350.9|1346.7|1346.2|2768
1618580100000|2021-04-16 13:35:00|1346.7|1346.2|1347|1346.5|1347.3|1346.8|1346.6|1346.1|1087
1618580400000|2021-04-16 13:40:00|1347.1|1346.6|1345.7|1345.2|1347.1|1346.6|1345.4|1344.9|2566
1618580700000|2021-04-16 13:45:00|1345.6|1345.1|1346.7|1346.2|1346.7|1346.2|1344.7|1344.2|1224
1618581000000|2021-04-16 13:50:00|1346.8|1346.3|1344.8|1344.3|1347.1|1346.6|1344.8|1344.3|1061
1618581300000|2021-04-16 13:55:00|1344.7|1344.2|1345.5|1345|1345.6|1345.1|1344.4|1343.9|1081
1618581600000|2021-04-16 14:00:00|1345.6|1345.1|1347.1|1346.6|1347.1|1346.6|1345.2|1344.7|736
1618581900000|2021-04-16 14:05:00|1347|1346.5|1348.5|1348|1348.7|1348.2|1346.9|1346.4|1120
1618582200000|2021-04-16 14:10:00|1348.4|1347.9|1349.5|1349|1349.7|1349.2|1348.3|1347.8|863
1618582500000|2021-04-16 14:15:00|1349.6|1349.1|1351.5|1351|1351.6|1351.1|1349.2|1348.7|1749
1618582800000|2021-04-16 14:20:00|1351.6|1351.1|1350.4|1349.9|1352|1351.5|1350.3|1349.8|1314
1618583100000|2021-04-16 14:25:00|1350.5|1350|1349.4|1348.9|1350.6|1350.1|1349.4|1348.9|431
1618583400000|2021-04-16 14:30:00|1349.5|1349|1349.3|1348.8|1350.2|1349.7|1349|1348.5|409
1618583700000|2021-04-16 14:35:00|1349.2|1348.7|1349.4|1348.9|1349.5|1349|1348.9|1348.4|525
1618584000000|2021-04-16 14:40:00|1349.5|1349|1349.8|1349.3|1350.2|1349.7|1349.4|1348.9|473
1618584300000|2021-04-16 14:45:00|1349.7|1349.2|1350.8|1350.3|1351|1350.5|1349.5|1349|393
1618584600000|2021-04-16 14:50:00|1350.7|1350.2|1350.7|1350.2|1350.8|1350.3|1349.8|1349.3|349
1618584900000|2021-04-16 14:55:00|1350.6|1350.1|1349.7|1349.2|1350.6|1350.1|1349.6|1349.1|387
1618585200000|2021-04-16 15:00:00|1349.8|1349.3|1349.4|1348.9|1350|1349.5|1349|1348.5|351
1618585500000|2021-04-16 15:05:00|1349.5|1349|1349.6|1349.1|1350.2|1349.7|1349.2|1348.7|443
1618585800000|2021-04-16 15:10:00|1349.5|1349|1348.5|1348|1349.8|1349.3|1348.5|1348|596
1618586100000|2021-04-16 15:15:00|1348.6|1348.1|1350.6|1350.1|1350.8|1350.3|1348.5|1348|962
1618586400000|2021-04-16 15:20:00|1350.7|1350.2|1350.5|1350|1350.8|1350.3|1350.3|1349.8|540
1618586700000|2021-04-16 15:25:00|1350.4|1349.9|1349.9|1349.4|1351.2|1350.7|1349.5|1349|824
1618587000000|2021-04-16 15:30:00|1350|1349.5|1350.1|1349.6|1350.1|1349.6|1349.6|1349.1|453
1618587300000|2021-04-16 15:35:00|1350|1349.5|1350|1349.5|1350.3|1349.8|1349.6|1349.1|356
1618587600000|2021-04-16 15:40:00|1350.1|1349.6|1350.4|1349.9|1350.4|1349.9|1349.9|1349.4|568
1618587900000|2021-04-16 15:45:00|1350.3|1349.8|1350.9|1350.4|1350.9|1350.4|1350.1|1349.6|379
1618588200000|2021-04-16 15:50:00|1350.8|1350.3|1351.2|1350.7|1351.4|1350.9|1350.8|1350.3|494
1618588500000|2021-04-16 15:55:00|1351.3|1350.8|1350.9|1350.4|1351.4|1350.9|1350.9|1350.4|131
1618588800000|2021-04-16 16:00:00|1351|1350.5|1351.1|1350.6|1351.4|1350.9|1351|1350.5|227
1618589100000|2021-04-16 16:05:00|1351.2|1350.7|1351|1350.5|1351.2|1350.7|1350.9|1350.4|215
1618589400000|2021-04-16 16:10:00|1351.1|1350.6|1350.7|1350.2|1351.1|1350.6|1350.3|1349.8|430
1618589700000|2021-04-16 16:15:00|1350.8|1350.3|1350.8|1350.3|1351|1350.5|1350.6|1350.1|423
1618590000000|2021-04-16 16:20:00|1350.7|1350.2|1350.8|1350.3|1350.9|1350.4|1350.5|1350|297
1618590300000|2021-04-16 16:25:00|1350.7|1350.2|1350.2|1349.7|1350.9|1350.4|1350.2|1349.7|234
1618590600000|2021-04-16 16:30:00|1350.3|1349.8|1350.4|1349.9|1350.5|1350|1350|1349.5|241
1618590900000|2021-04-16 16:35:00|1350.3|1349.8|1350.5|1350|1350.6|1350.1|1350.2|1349.7|93
1618591200000|2021-04-16 16:40:00|1350.6|1350.1|1350.2|1349.7|1350.6|1350.1|1350.2|1349.7|170
1618591500000|2021-04-16 16:45:00|1350.3|1349.8|1350|1349.5|1350.3|1349.8|1349.9|1349.4|261
1618591800000|2021-04-16 16:50:00|1349.9|1349.4|1349.5|1349|1349.9|1349.4|1349.2|1348.7|291
1618592100000|2021-04-16 16:55:00|1349.4|1348.9|1350.1|1349.6|1350.4|1349.9|1349.4|1348.9|302
1618592400000|2021-04-16 17:00:00|1350.2|1349.7|1350.3|1349.8|1350.4|1349.9|1350.1|1349.6|96
1618592700000|2021-04-16 17:05:00|1350.2|1349.7|1350.3|1349.8|1350.4|1349.9|1349.8|1349.3|95
1618593000000|2021-04-16 17:10:00|1350.2|1349.7|1350|1349.5|1350.3|1349.8|1349.9|1349.4|109
1618593300000|2021-04-16 17:15:00|1349.9|1349.4|1350.3|1349.8|1350.4|1349.9|1349.9|1349.4|161
1618593600000|2021-04-16 17:20:00|1350.2|1349.7|1350|1349.5|1350.4|1349.9|1350|1349.5|98
1618593900000|2021-04-16 17:25:00|1349.9|1349.4|1350.5|1350|1350.5|1350|1349.9|1349.4|141
1618594200000|2021-04-16 17:30:00|1350.4|1349.9|1350.9|1350.4|1351.1|1350.6|1350.4|1349.9|253
1618594500000|2021-04-16 17:35:00|1350.8|1350.3|1351.7|1351.2|1351.7|1351.2|1350.8|1350.3|230
1618594800000|2021-04-16 17:40:00|1351.8|1351.3|1351.9|1351.4|1351.9|1351.4|1351.4|1350.9|467
1618595100000|2021-04-16 17:45:00|1351.8|1351.3|1352|1351.5|1352.5|1352|1351.8|1351.3|684
1618595400000|2021-04-16 17:50:00|1351.9|1351.4|1351.8|1351.3|1352|1351.5|1351.7|1351.2|239
1618595700000|2021-04-16 17:55:00|1351.9|1351.4|1351.2|1350.7|1351.9|1351.4|1351.2|1350.7|95
1618596000000|2021-04-16 18:00:00|1351.1|1350.6|1351.9|1351.4|1352.1|1351.6|1351|1350.5|221
1618596300000|2021-04-16 18:05:00|1352|1351.5|1351.6|1351.1|1352.1|1351.6|1351.5|1351|172
1618596600000|2021-04-16 18:10:00|1351.7|1351.2|1350.9|1350.4|1352.2|1351.7|1350.9|1350.4|296
1618596900000|2021-04-16 18:15:00|1351|1350.5|1351.3|1350.8|1351.3|1350.8|1350.6|1350.1|316
1618597200000|2021-04-16 18:20:00|1351.4|1350.9|1351.6|1351.1|1351.6|1351.1|1351|1350.5|124
1618597500000|2021-04-16 18:25:00|1351.5|1351|1351.3|1350.8|1351.7|1351.2|1351.3|1350.8|278
1618597800000|2021-04-16 18:30:00|1351.2|1350.7|1351.8|1351.3|1351.8|1351.3|1350.8|1350.3|319
1618598100000|2021-04-16 18:35:00|1351.9|1351.4|1351.3|1350.8|1351.9|1351.4|1351.2|1350.7|148
1618598400000|2021-04-16 18:40:00|1351.4|1350.9|1351.8|1351.3|1351.9|1351.4|1351.3|1350.8|136
1618598700000|2021-04-16 18:45:00|1351.7|1351.2|1352.2|1351.7|1352.3|1351.8|1351.6|1351.1|348
1618599000000|2021-04-16 18:50:00|1352.1|1351.6|1352.5|1352|1352.5|1352|1351.9|1351.4|176
1618599300000|2021-04-16 18:55:00|1352.6|1352.1|1352.6|1352.1|1352.7|1352.2|1352.3|1351.8|138
1618599600000|2021-04-16 19:00:00|1352.7|1352.2|1352|1351.5|1352.9|1352.4|1352|1351.5|320
1618599900000|2021-04-16 19:05:00|1352.1|1351.6|1352.1|1351.6|1352.3|1351.8|1352|1351.5|185
1618600200000|2021-04-16 19:10:00|1352|1351.5|1352.5|1352|1352.6|1352.1|1352|1351.5|390
1618600500000|2021-04-16 19:15:00|1352.4|1351.9|1352.8|1352.3|1352.9|1352.4|1352.4|1351.9|513
1618600800000|2021-04-16 19:20:00|1352.7|1352.2|1352.1|1351.6|1352.9|1352.4|1351.9|1351.4|362
1618601100000|2021-04-16 19:25:00|1352|1351.5|1352|1351.5|1352.2|1351.7|1351.5|1351|210
1618601400000|2021-04-16 19:30:00|1351.9|1351.4|1351.3|1350.8|1351.9|1351.4|1351.1|1350.6|326
1618601700000|2021-04-16 19:35:00|1351.4|1350.9|1352|1351.5|1352|1351.5|1351.4|1350.9|234
1618602000000|2021-04-16 19:40:00|1352.1|1351.6|1351.8|1351.3|1352.2|1351.7|1351.6|1351.1|289
1618602300000|2021-04-16 19:45:00|1351.7|1351.2|1351.4|1350.9|1351.8|1351.3|1351|1350.5|440
1618602600000|2021-04-16 19:50:00|1351.3|1350.8|1350.4|1349.9|1351.6|1351.1|1350.2|1349.7|1731
1618602900000|2021-04-16 19:55:00|1350.3|1349.8|1350.9|1350.4|1351.1|1350.6|1349.2|1348.7|8614
1618603200000|2021-04-16 20:00:00|1351.3|1350.3|1350.1|1349.1|1351.3|1350.3|1350|1349|719
1618603500000|2021-04-16 20:05:00|1350.2|1349.2|1350.1|1349.1|1350.3|1349.3|1349.9|1348.9|228
1618603800000|2021-04-16 20:10:00|1350.4|1349.4|1349.9|1348.9|1350.6|1349.6|1349.5|1348.5|273
1618604100000|2021-04-16 20:15:00|1350|1349|1350|1349|1350|1349|1349.9|1348.9|9
1618604700000|2021-04-16 20:25:00|1349.9|1348.9|1349.8|1348.8|1349.9|1348.9|1349.4|1348.4|57
1618605000000|2021-04-16 20:30:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|4
1618605600000|2021-04-16 20:40:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|4
1618605900000|2021-04-16 20:45:00|1350.4|1349.4|1349.9|1348.9|1350.4|1349.4|1349.9|1348.9|3
1618606500000|2021-04-16 20:55:00|1350.1|1349.1|1352|1350|1352|1350.5|1349.7|1348.7|55
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1350.2|1348.2|1350.3|1348.3|1349.5|1347.5|0
1618783500000|2021-04-18 22:05:00|1350.1|1348.1|1350|1348|1350.2|1348.2|1349.7|1347.7|0
1618783800000|2021-04-18 22:10:00|1349.9|1347.9|1349.8|1347.8|1349.9|1347.9|1349.7|1347.7|0
1618784100000|2021-04-18 22:15:00|1349.7|1347.7|1349|1348|1349.8|1348|1349|1347.7|1
1618784700000|2021-04-18 22:25:00|1349.8|1348.8|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|13
1618785000000|2021-04-18 22:30:00|1349.9|1348.9|1347.8|1346.8|1349.9|1348.9|1347.8|1346.8|10
1618785300000|2021-04-18 22:35:00|1348.4|1347.4|1348.4|1347.4|1348.5|1347.5|1348.4|1347.4|3
1618789500000|2021-04-18 23:45:00|1350.6|1349.6|1350.5|1349.5|1350.6|1349.6|1350.5|1349.5|4
1618789800000|2021-04-18 23:50:00|1349|1348|1349.9|1348.9|1349.9|1348.9|1349|1348|3
1618790100000|2021-04-18 23:55:00|1348.2|1347.2|1349.9|1348.9|1349.9|1348.9|1348.2|1347.2|24
1618790400000|2021-04-19 00:00:00|1347.4|1346.4|1348.2|1347.2|1348.2|1347.2|1347.4|1346.4|8
1618790700000|2021-04-19 00:05:00|1347.6|1346.6|1347.6|1346.6|1347.7|1346.7|1346.6|1345.6|23
1618791000000|2021-04-19 00:10:00|1347.4|1346.4|1348.1|1347.1|1348.1|1347.1|1347.1|1346.1|13
1618792200000|2021-04-19 00:30:00|1348.2|1347.2|1348.7|1347.7|1348.7|1347.7|1348.1|1347.1|5
1618794000000|2021-04-19 01:00:00|1349.1|1348.1|1348.7|1347.7|1349.1|1348.1|1348.7|1347.7|6
1618794300000|2021-04-19 01:05:00|1348|1347|1348.3|1347.3|1348.3|1347.3|1347.9|1346.9|15
1618794600000|2021-04-19 01:10:00|1347.6|1346.6|1349.2|1348.2|1349.4|1348.4|1347.6|1346.6|63
1618794900000|2021-04-19 01:15:00|1349.6|1348.6|1348.9|1347.9|1349.7|1348.7|1348.2|1347.2|33
1618795200000|2021-04-19 01:20:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1
1618795500000|2021-04-19 01:25:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.1|1344.1|3
1618795800000|2021-04-19 01:30:00|1344.4|1343.4|1343.6|1342.6|1344.4|1343.4|1342.2|1341.2|32
1618796100000|2021-04-19 01:35:00|1343.8|1342.8|1345.2|1344.2|1345.4|1344.4|1343.5|1342.5|31
1618796400000|2021-04-19 01:40:00|1346.8|1345.8|1348.3|1347.3|1348.3|1347.3|1346.4|1345.4|54
1618796700000|2021-04-19 01:45:00|1348.4|1347.4|1350.1|1349.1|1350.1|1349.1|1348.4|1347.4|16
1618797000000|2021-04-19 01:50:00|1350.2|1349.2|1351.6|1350.6|1352|1351|1350.2|1349.2|49
1618797300000|2021-04-19 01:55:00|1351.8|1350.8|1350.9|1349.9|1352.5|1351.5|1350.9|1349.9|10
1618797600000|2021-04-19 02:00:00|1351.2|1350.2|1353.4|1352.4|1353.4|1352.4|1351.2|1350.2|14
1618797900000|2021-04-19 02:05:00|1353.6|1352.6|1353.8|1352.8|1354.3|1353.3|1353.5|1352.5|110
1618798200000|2021-04-19 02:10:00|1353.9|1352.9|1355.4|1354.4|1355.8|1354.8|1353.9|1352.9|78
1618798500000|2021-04-19 02:15:00|1355.8|1354.8|1356.2|1355.2|1356.5|1355.5|1355.5|1354.5|16
1618798800000|2021-04-19 02:20:00|1356.9|1355.9|1357.5|1356.5|1357.5|1356.5|1356.9|1355.9|6
1618799100000|2021-04-19 02:25:00|1356.8|1355.8|1356.9|1355.9|1356.9|1355.9|1356.8|1355.8|3
1618799400000|2021-04-19 02:30:00|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|2
1618799700000|2021-04-19 02:35:00|1356.7|1355.7|1356.5|1355.5|1356.7|1355.7|1356.3|1355.3|29
1618800000000|2021-04-19 02:40:00|1356.8|1355.8|1357.2|1356.2|1357.6|1356.6|1356.5|1355.5|39
1618800300000|2021-04-19 02:45:00|1357.6|1356.6|1357.7|1356.7|1357.9|1356.9|1357.6|1356.6|38
1618800600000|2021-04-19 02:50:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1
1618800900000|2021-04-19 02:55:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|4
1618801200000|2021-04-19 03:00:00|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|3
1618801500000|2021-04-19 03:05:00|1356.5|1355.5|1356.9|1355.9|1356.9|1355.9|1356.5|1355.5|2
1618801800000|2021-04-19 03:10:00|1356.5|1355.5|1356.6|1355.6|1356.8|1355.8|1356.5|1355.5|30
1618802100000|2021-04-19 03:15:00|1357.5|1356.5|1357.4|1356.4|1357.5|1356.5|1357.4|1356.4|3
1618802400000|2021-04-19 03:20:00|1357.8|1356.8|1357.1|1356.1|1357.9|1356.9|1357.1|1356.1|10
1618802700000|2021-04-19 03:25:00|1357.3|1356.3|1356.8|1355.8|1357.3|1356.3|1356.5|1355.5|11
1618803000000|2021-04-19 03:30:00|1356|1355|1356.5|1355.5|1356.5|1355.5|1356|1355|13
1618803300000|2021-04-19 03:35:00|1356.6|1355.6|1356.5|1355.5|1356.9|1355.9|1356.5|1355.5|5
1618803600000|2021-04-19 03:40:00|1356.2|1355.2|1356.6|1355.6|1356.6|1355.6|1356.2|1355.2|10
1618803900000|2021-04-19 03:45:00|1356|1355|1355.1|1354.1|1356.2|1355.2|1355.1|1354.1|70
1618804200000|2021-04-19 03:50:00|1355.5|1354.5|1354.5|1353.5|1355.5|1354.5|1354.2|1353.2|75
1618804500000|2021-04-19 03:55:00|1354.3|1353.3|1354.7|1353.7|1354.7|1353.7|1354.3|1353.3|19
1618804800000|2021-04-19 04:00:00|1355|1354|1354.4|1353.4|1355|1354|1354.3|1353.3|10
1618805100000|2021-04-19 04:05:00|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1
1618805400000|2021-04-19 04:10:00|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|3
1618805700000|2021-04-19 04:15:00|||||||||3
1618806300000|2021-04-19 04:25:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|3
1618806900000|2021-04-19 04:35:00|1353.9|1352.9|1354.4|1353.4|1354.4|1353.4|1353.7|1352.7|5
1618807200000|2021-04-19 04:40:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1
1618807500000|2021-04-19 04:45:00|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|4
1618807800000|2021-04-19 04:50:00|1354.6|1353.6|1354.5|1353.5|1354.6|1353.6|1354.5|1353.5|2
1618808100000|2021-04-19 04:55:00|1354.1|1353.1|1354.4|1353.4|1354.6|1353.6|1354.1|1353.1|19
1618808400000|2021-04-19 05:00:00|1352.8|1351.8|1354.2|1353.2|1354.2|1353.2|1352.1|1351.1|63
1618808700000|2021-04-19 05:05:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1618809000000|2021-04-19 05:10:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.8|1351.8|5
1618809300000|2021-04-19 05:15:00|1352.3|1351.3|1352.2|1351.2|1352.3|1351.3|1352.2|1351.2|4
1618809600000|2021-04-19 05:20:00|||||||||3
1618809900000|2021-04-19 05:25:00|1351.7|1350.7|1352|1351|1352|1351|1351.7|1350.7|5
1618810200000|2021-04-19 05:30:00|1352.2|1351.2|1351.8|1350.8|1352.6|1351.6|1351.5|1350.5|56
1618810500000|2021-04-19 05:35:00|1351.6|1350.6|1351.5|1350.5|1351.8|1350.8|1351.2|1350.2|25
1618810800000|2021-04-19 05:40:00|1352.2|1351.2|1352|1351|1352.4|1351.4|1351.6|1350.6|12
1618811100000|2021-04-19 05:45:00|1351.1|1350.1|1351.9|1350.9|1351.9|1350.9|1351.1|1350.1|28
1618811400000|2021-04-19 05:50:00|1352.1|1351.1|1351.9|1350.9|1352.1|1351.1|1351.5|1350.5|3
1618811700000|2021-04-19 05:55:00|1351.8|1350.8|1352.2|1351.2|1352.2|1351.2|1351.8|1350.8|9
1618812000000|2021-04-19 06:00:00|1352.1|1351.1|1350.3|1349.3|1352.1|1351.1|1350|1349|181
1618812300000|2021-04-19 06:05:00|1350.1|1349.1|1349.4|1348.4|1350.2|1349.2|1349|1348|344
1618812600000|2021-04-19 06:10:00|1349.2|1348.2|1350|1349|1350.4|1349.4|1349.2|1348.2|355
1618812900000|2021-04-19 06:15:00|1350.3|1349.3|1351.6|1350.6|1351.6|1350.6|1350.3|1349.3|100
1618813200000|2021-04-19 06:20:00|1351.5|1350.5|1351.5|1350.5|1351.6|1350.6|1351|1350|71
1618813500000|2021-04-19 06:25:00|1351.1|1350.1|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|31
1618813800000|2021-04-19 06:30:00|1350.7|1349.7|1350|1349|1350.7|1349.7|1349.8|1348.8|54
1618814100000|2021-04-19 06:35:00|1349.9|1348.9|1350.2|1349.2|1350.2|1349.2|1349.5|1348.5|73
1618814400000|2021-04-19 06:40:00|1350.3|1349.3|1349.9|1348.9|1350.3|1349.3|1349.6|1348.6|44
1618814700000|2021-04-19 06:45:00|1349.5|1348.5|1350.5|1349.5|1350.7|1349.7|1349.5|1348.5|47
1618815000000|2021-04-19 06:50:00|1350.3|1349.3|1350.4|1349.4|1350.8|1349.8|1350.3|1349.3|43
1618815300000|2021-04-19 06:55:00|1350.5|1349.5|1351.3|1350.3|1351.3|1350.3|1350.1|1349.1|73
1618815600000|2021-04-19 07:00:00|1351.4|1350.4|1352.1|1351.1|1352.2|1351.2|1351.2|1350.2|156
1618815900000|2021-04-19 07:05:00|1352.2|1351.2|1352|1351|1352.6|1351.6|1351.7|1350.7|412
1618816200000|2021-04-19 07:10:00|1352.1|1351.1|1352.2|1351.2|1352.3|1351.3|1351.4|1350.4|142
1618816500000|2021-04-19 07:15:00|1352.3|1351.3|1352.1|1351.1|1352.5|1351.5|1351.7|1350.7|171
1618816800000|2021-04-19 07:20:00|1352|1351|1350.9|1349.9|1352.1|1351.1|1350.8|1349.8|215
1618817100000|2021-04-19 07:25:00|1351|1350|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|107
1618817400000|2021-04-19 07:30:00|1350.7|1349.7|1351.2|1350.2|1351.6|1350.6|1350.7|1349.7|241
1618817700000|2021-04-19 07:35:00|1351.1|1350.1|1350.7|1349.7|1351.1|1350.1|1350.5|1349.5|43
1618818000000|2021-04-19 07:40:00|1350.9|1349.9|1351|1350|1351|1350|1350.5|1349.5|32
1618818300000|2021-04-19 07:45:00|1351.1|1350.1|1352.3|1351.3|1352.3|1351.3|1350.8|1349.8|149
1618818600000|2021-04-19 07:50:00|1352.4|1351.4|1353.1|1352.1|1353.1|1352.1|1352.2|1351.2|140
1618818900000|2021-04-19 07:55:00|1353.2|1352.2|1352.9|1351.9|1353.3|1352.3|1352.7|1351.7|87
1618819200000|2021-04-19 08:00:00|1352.7|1351.7|1353.5|1352.5|1353.8|1352.8|1352.7|1351.7|156
1618819500000|2021-04-19 08:05:00|1353.6|1352.6|1352.4|1351.4|1353.8|1352.8|1352.4|1351.4|197
1618819800000|2021-04-19 08:10:00|1352.5|1351.5|1353.3|1352.3|1353.3|1352.3|1352.5|1351.5|112
1618820100000|2021-04-19 08:15:00|1353.1|1352.1|1352.9|1351.9|1353.4|1352.4|1352.7|1351.7|262
1618820400000|2021-04-19 08:20:00|1352.7|1351.7|1352.8|1351.8|1353.2|1352.2|1352.4|1351.4|165
1618820700000|2021-04-19 08:25:00|1352.7|1351.7|1353.1|1352.1|1353.5|1352.5|1352.5|1351.5|158
1618821000000|2021-04-19 08:30:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1352.9|1351.9|216
1618821300000|2021-04-19 08:35:00|1353.4|1352.4|1352.9|1351.9|1353.4|1352.4|1352.9|1351.9|101
1618821600000|2021-04-19 08:40:00|1353|1352|1353.4|1352.4|1353.7|1352.7|1353|1352|96
1618821900000|2021-04-19 08:45:00|1353.5|1352.5|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|112
1618822200000|2021-04-19 08:50:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.3|1352.3|71
1618822500000|2021-04-19 08:55:00|1353.6|1352.6|1352.4|1351.4|1353.8|1352.8|1352.1|1351.1|639
1618822800000|2021-04-19 09:00:00|1352|1351|1352.4|1351.4|1352.6|1351.6|1352|1351|261
1618823100000|2021-04-19 09:05:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.7|1350.7|154
1618823400000|2021-04-19 09:10:00|1352|1351|1352.6|1351.6|1353.1|1352.1|1352|1351|244
1618823700000|2021-04-19 09:15:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.5|1350.5|183
1618824000000|2021-04-19 09:20:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1351.8|1350.8|88
1618824300000|2021-04-19 09:25:00|1352.3|1351.3|1351.6|1350.6|1352.3|1351.3|1351.5|1350.5|95
1618824600000|2021-04-19 09:30:00|1351.7|1350.7|1352.8|1351.8|1353|1352|1351.7|1350.7|164
1618824900000|2021-04-19 09:35:00|1352.9|1351.9|1351.9|1350.9|1353.3|1352.3|1351.8|1350.8|274
1618825200000|2021-04-19 09:40:00|1351.8|1350.8|1351.9|1350.9|1352.1|1351.1|1351.6|1350.6|96
1618825500000|2021-04-19 09:45:00|1351.7|1350.7|1352.6|1351.6|1352.9|1351.9|1351.7|1350.7|132
1618825800000|2021-04-19 09:50:00|1352.8|1351.8|1352.4|1351.4|1353.3|1352.3|1351.9|1350.9|333
1618826100000|2021-04-19 09:55:00|1352.3|1351.3|1352.7|1351.7|1352.8|1351.8|1352.2|1351.2|109
1618826400000|2021-04-19 10:00:00|1352.6|1351.6|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|137
1618826700000|2021-04-19 10:05:00|1352.2|1351.2|1352.9|1351.9|1353|1352|1352|1351|122
1618827000000|2021-04-19 10:10:00|1353|1352|1353.1|1352.1|1353.1|1352.1|1352.9|1351.9|72
1618827300000|2021-04-19 10:15:00|1352.9|1351.9|1352.9|1351.9|1353|1352|1352.8|1351.8|34
1618827600000|2021-04-19 10:20:00|1353|1352|1352.6|1351.6|1353|1352|1352.5|1351.5|50
1618827900000|2021-04-19 10:25:00|1352.5|1351.5|1352.9|1351.9|1353|1352|1352.4|1351.4|44
1618828200000|2021-04-19 10:30:00|1352.7|1351.7|1352.7|1351.7|1352.9|1351.9|1352.5|1351.5|80
1618828500000|2021-04-19 10:35:00|1352.6|1351.6|1352.1|1351.1|1352.6|1351.6|1351.8|1350.8|99
1618828800000|2021-04-19 10:40:00|1352|1351|1350.5|1349.5|1352.1|1351.1|1350.4|1349.4|228
1618829100000|2021-04-19 10:45:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1350|1349|185
1618829400000|2021-04-19 10:50:00|1350.7|1349.7|1351.5|1350.5|1351.7|1350.7|1350.7|1349.7|289
1618829700000|2021-04-19 10:55:00|1351.6|1350.6|1351.5|1350.5|1351.7|1350.7|1350.6|1349.6|385
1618830000000|2021-04-19 11:00:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1351|1350|152
1618830300000|2021-04-19 11:05:00|1351.6|1350.6|1351.8|1350.8|1352|1351|1351.5|1350.5|209
1618830600000|2021-04-19 11:10:00|1351.9|1350.9|1351.7|1350.7|1351.9|1350.9|1351.4|1350.4|143
1618830900000|2021-04-19 11:15:00|1351.8|1350.8|1351.4|1350.4|1351.9|1350.9|1351.3|1350.3|129
1618831200000|2021-04-19 11:20:00|1351.5|1350.5|1351.3|1350.3|1352|1351|1351.3|1350.3|181
1618831500000|2021-04-19 11:25:00|1351.2|1350.2|1351.2|1350.2|1351.6|1350.6|1350.9|1349.9|278
1618831800000|2021-04-19 11:30:00|1351.3|1350.3|1350.8|1349.8|1351.4|1350.4|1350.4|1349.4|248
1618832100000|2021-04-19 11:35:00|1350.9|1349.9|1351.2|1350.2|1351.3|1350.3|1350.9|1349.9|62
1618832400000|2021-04-19 11:40:00|1351.1|1350.1|1351.2|1350.2|1351.4|1350.4|1351.1|1350.1|110
1618832700000|2021-04-19 11:45:00|1351.1|1350.1|1351.2|1350.2|1351.4|1350.4|1351|1350|192
1618833000000|2021-04-19 11:50:00|1351.3|1350.3|1351.3|1350.3|1351.4|1350.4|1351|1350|98
1618833300000|2021-04-19 11:55:00|1351.2|1350.2|1350.7|1349.7|1351.7|1350.7|1350.7|1349.7|176
1618833600000|2021-04-19 12:00:00|1350.8|1349.8|1351|1350|1351.1|1350.1|1350.4|1349.4|419
1618833900000|2021-04-19 12:05:00|1350.9|1349.9|1351|1350|1351.2|1350.2|1350.8|1349.8|160
1618834200000|2021-04-19 12:10:00|1350.9|1349.9|1350.5|1349.5|1350.9|1349.9|1350.5|1349.5|130
1618834500000|2021-04-19 12:15:00|1350.4|1349.4|1350.4|1349.4|1350.5|1349.5|1349.9|1348.9|154
1618834800000|2021-04-19 12:20:00|1350.5|1349.5|1350.2|1349.2|1350.5|1349.5|1349.9|1348.9|131
1618835100000|2021-04-19 12:25:00|1350.1|1349.1|1350.4|1349.4|1350.6|1349.6|1350.1|1349.1|90
1618835400000|2021-04-19 12:30:00|1350.3|1349.3|1350|1349|1350.4|1349.4|1349.9|1348.9|145
1618835700000|2021-04-19 12:35:00|1350.1|1349.1|1349.5|1348.5|1350.2|1349.2|1349.5|1348.5|114
1618836000000|2021-04-19 12:40:00|1349.4|1348.4|1349.7|1348.7|1350|1349|1349.3|1348.3|189
1618836300000|2021-04-19 12:45:00|1349.6|1348.6|1350.6|1349.6|1350.7|1349.7|1349.4|1348.4|122
1618836600000|2021-04-19 12:50:00|1350.5|1349.5|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|66
1618836900000|2021-04-19 12:55:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.1|1349.1|108
1618837200000|2021-04-19 13:00:00|1350.4|1349.4|1349.9|1348.9|1350.9|1349.9|1349.8|1348.8|81
1618837500000|2021-04-19 13:05:00|1349.8|1348.8|1349.6|1348.6|1350.4|1349.4|1349.6|1348.6|255
1618837800000|2021-04-19 13:10:00|1349.5|1348.5|1348.7|1347.7|1349.6|1348.6|1348.7|1347.7|244
1618838100000|2021-04-19 13:15:00|1348.5|1347.5|1347.7|1346.7|1348.7|1347.7|1347.5|1346.5|454
1618838400000|2021-04-19 13:20:00|1347.6|1346.6|1347.6|1346.6|1347.7|1346.7|1346.9|1345.9|275
1618838700000|2021-04-19 13:25:00|1347.5|1346.5|1348.3|1347.3|1348.4|1347.4|1347.4|1346.4|292
1618839000000|2021-04-19 13:30:00|1348|1347.5|1349.1|1348.6|1350.8|1350.3|1348|1347.5|3006
1618839300000|2021-04-19 13:35:00|1349.2|1348.7|1350.1|1349.6|1350.7|1350.2|1348.9|1348.4|1753
1618839600000|2021-04-19 13:40:00|1350|1349.5|1349.7|1349.2|1350.4|1349.9|1349.1|1348.6|1523
1618839900000|2021-04-19 13:45:00|1349.6|1349.1|1349.6|1349.1|1349.7|1349.2|1348.8|1348.3|998
1618840200000|2021-04-19 13:50:00|1349.7|1349.2|1348.9|1348.4|1349.7|1349.2|1348.9|1348.4|1735
1618840500000|2021-04-19 13:55:00|1349|1348.5|1350.5|1350|1350.5|1350|1348.6|1348.1|991
1618840800000|2021-04-19 14:00:00|1350.3|1349.8|1349|1348.5|1350.6|1350.1|1348.3|1347.8|1225
1618841100000|2021-04-19 14:05:00|1348.9|1348.4|1347.3|1346.8|1349.1|1348.6|1346.5|1346|1447
1618841400000|2021-04-19 14:10:00|1347.2|1346.7|1347.1|1346.6|1347.3|1346.8|1345.7|1345.2|1361
1618841700000|2021-04-19 14:15:00|1347|1346.5|1347.1|1346.6|1347.4|1346.9|1345.8|1345.3|376
1618842000000|2021-04-19 14:20:00|1347.2|1346.7|1348.2|1347.7|1348.4|1347.9|1347|1346.5|926
1618842300000|2021-04-19 14:25:00|1348.3|1347.8|1348.2|1347.7|1348.8|1348.3|1347.8|1347.3|711
1618842600000|2021-04-19 14:30:00|1348.3|1347.8|1348.8|1348.3|1348.9|1348.4|1348|1347.5|930
1618842900000|2021-04-19 14:35:00|1348.9|1348.4|1348.2|1347.7|1349.1|1348.6|1348.1|1347.6|637
1618843200000|2021-04-19 14:40:00|1348.1|1347.6|1346.5|1346|1348.4|1347.9|1346.5|1346|802
1618843500000|2021-04-19 14:45:00|1346.4|1345.9|1344.7|1344.2|1346.4|1345.9|1344|1343.5|820
1618843800000|2021-04-19 14:50:00|1344.6|1344.1|1345.7|1345.2|1346.1|1345.6|1344.3|1343.8|563
1618844100000|2021-04-19 14:55:00|1345.6|1345.1|1346.1|1345.6|1346.5|1346|1345.1|1344.6|597
1618844400000|2021-04-19 15:00:00|1346.2|1345.7|1346.1|1345.6|1346.6|1346.1|1345.9|1345.4|686
1618844700000|2021-04-19 15:05:00|1345.9|1345.4|1346.2|1345.7|1346.9|1346.4|1345.5|1345|565
1618845000000|2021-04-19 15:10:00|1346|1345.5|1346.2|1345.7|1346.2|1345.7|1345.1|1344.6|828
1618845300000|2021-04-19 15:15:00|1346.3|1345.8|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|309
1618845600000|2021-04-19 15:20:00|1346.5|1346|1345.3|1344.8|1346.5|1346|1345.3|1344.8|389
1618845900000|2021-04-19 15:25:00|1345.2|1344.7|1346|1345.5|1346.2|1345.7|1345.1|1344.6|574
1618846200000|2021-04-19 15:30:00|1345.9|1345.4|1344.7|1344.2|1346.2|1345.7|1344.7|1344.2|552
1618846500000|2021-04-19 15:35:00|1344.6|1344.1|1345.2|1344.7|1345.2|1344.7|1343.9|1343.4|1052
1618846800000|2021-04-19 15:40:00|1345.3|1344.8|1344.3|1343.8|1345.7|1345.2|1344.2|1343.7|389
1618847100000|2021-04-19 15:45:00|1344.2|1343.7|1344.3|1343.8|1344.9|1344.4|1343.6|1343.1|681
1618847400000|2021-04-19 15:50:00|1344.5|1344|1345.8|1345.3|1346|1345.5|1344.5|1344|680
1618847700000|2021-04-19 15:55:00|1345.7|1345.2|1345.2|1344.7|1345.8|1345.3|1345|1344.5|756
1618848000000|2021-04-19 16:00:00|1345.1|1344.6|1343.5|1343|1345.1|1344.6|1343.4|1342.9|279
1618848300000|2021-04-19 16:05:00|1343.6|1343.1|1344.3|1343.8|1344.4|1343.9|1342.7|1342.2|353
1618848600000|2021-04-19 16:10:00|1344.4|1343.9|1344.5|1344|1344.7|1344.2|1344.1|1343.6|303
1618848900000|2021-04-19 16:15:00|1344.6|1344.1|1345|1344.5|1345.1|1344.6|1344.5|1344|150
1618849200000|2021-04-19 16:20:00|1344.9|1344.4|1344.5|1344|1345.2|1344.7|1344.5|1344|159
1618849500000|2021-04-19 16:25:00|1344.3|1343.8|1343.4|1342.9|1344.5|1344|1343|1342.5|223
1618849800000|2021-04-19 16:30:00|1343.5|1343|1342.5|1342|1343.5|1343|1342.3|1341.8|313
1618850100000|2021-04-19 16:35:00|1342.4|1341.9|1342.1|1341.6|1343.1|1342.6|1342.1|1341.6|592
1618850400000|2021-04-19 16:40:00|1342.2|1341.7|1341.9|1341.4|1342.2|1341.7|1341.4|1340.9|760
1618850700000|2021-04-19 16:45:00|1341.8|1341.3|1342.1|1341.6|1342.2|1341.7|1341.1|1340.6|639
1618851000000|2021-04-19 16:50:00|1342|1341.5|1342|1341.5|1342.2|1341.7|1341.6|1341.1|414
1618851300000|2021-04-19 16:55:00|1342.1|1341.6|1342.4|1341.9|1342.6|1342.1|1341.6|1341.1|213
1618851600000|2021-04-19 17:00:00|1342.3|1341.8|1343.1|1342.6|1343.1|1342.6|1341.9|1341.4|445
1618851900000|2021-04-19 17:05:00|1343.2|1342.7|1342.7|1342.2|1343.3|1342.8|1342.6|1342.1|258
1618852200000|2021-04-19 17:10:00|1342.8|1342.3|1343.4|1342.9|1343.9|1343.4|1342.8|1342.3|246
1618852500000|2021-04-19 17:15:00|1343.5|1343|1343.3|1342.8|1343.6|1343.1|1343.1|1342.6|136
1618852800000|2021-04-19 17:20:00|1343.2|1342.7|1343.1|1342.6|1343.4|1342.9|1343|1342.5|106
1618853100000|2021-04-19 17:25:00|1343|1342.5|1342.9|1342.4|1343.5|1343|1342.7|1342.2|78
1618853400000|2021-04-19 17:30:00|1343|1342.5|1343.5|1343|1343.5|1343|1342.6|1342.1|108
1618853700000|2021-04-19 17:35:00|1343.4|1342.9|1344.6|1344.1|1344.6|1344.1|1343.4|1342.9|186
1618854000000|2021-04-19 17:40:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1343.9|1343.4|117
1618854300000|2021-04-19 17:45:00|1343.8|1343.3|1343.8|1343.3|1344.3|1343.8|1343.6|1343.1|142
1618854600000|2021-04-19 17:50:00|1343.7|1343.2|1343.3|1342.8|1343.8|1343.3|1343|1342.5|140
1618854900000|2021-04-19 17:55:00|1343.4|1342.9|1343.4|1342.9|1343.7|1343.2|1342.9|1342.4|95
1618855200000|2021-04-19 18:00:00|1343.5|1343|1343.4|1342.9|1343.8|1343.3|1343.2|1342.7|190
1618855500000|2021-04-19 18:05:00|1343.5|1343|1343|1342.5|1343.8|1343.3|1342.8|1342.3|290
1618855800000|2021-04-19 18:10:00|1343.1|1342.6|1343.7|1343.2|1343.8|1343.3|1343|1342.5|328
1618856100000|2021-04-19 18:15:00|1343.8|1343.3|1344|1343.5|1344.4|1343.9|1343.7|1343.2|285
1618856400000|2021-04-19 18:20:00|1344.2|1343.7|1344.8|1344.3|1344.9|1344.4|1344.1|1343.6|311
1618856700000|2021-04-19 18:25:00|1344.9|1344.4|1344.6|1344.1|1345|1344.5|1344.6|1344.1|109
1618857000000|2021-04-19 18:30:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1343.9|1343.4|408
1618857300000|2021-04-19 18:35:00|1344.1|1343.6|1342.5|1342|1344.1|1343.6|1342.5|1342|752
1618857600000|2021-04-19 18:40:00|1342.4|1341.9|1343.4|1342.9|1343.6|1343.1|1342.3|1341.8|383
1618857900000|2021-04-19 18:45:00|1343.3|1342.8|1344.4|1343.9|1344.7|1344.2|1343.2|1342.7|346
1618858200000|2021-04-19 18:50:00|1344.2|1343.7|1344.2|1343.7|1344.3|1343.8|1343.9|1343.4|135
1618858500000|2021-04-19 18:55:00|1344.3|1343.8|1344.8|1344.3|1344.8|1344.3|1344.2|1343.7|259
1618858800000|2021-04-19 19:00:00|1344.7|1344.2|1344.4|1343.9|1345|1344.5|1344.3|1343.8|301
1618859100000|2021-04-19 19:05:00|1344.5|1344|1344.8|1344.3|1344.9|1344.4|1343.9|1343.4|272
1618859400000|2021-04-19 19:10:00|1344.9|1344.4|1344.6|1344.1|1345.2|1344.7|1344.3|1343.8|390
1618859700000|2021-04-19 19:15:00|1344.7|1344.2|1344.3|1343.8|1344.7|1344.2|1343.9|1343.4|597
1618860000000|2021-04-19 19:20:00|1344.4|1343.9|1344.2|1343.7|1344.4|1343.9|1343.8|1343.3|693
1618860300000|2021-04-19 19:25:00|1344.1|1343.6|1344.2|1343.7|1344.4|1343.9|1343.8|1343.3|860
1618860600000|2021-04-19 19:30:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.4|1342.9|749
1618860900000|2021-04-19 19:35:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.6|1343.1|700
1618861200000|2021-04-19 19:40:00|1343.9|1343.4|1344.9|1344.4|1345.1|1344.6|1343.9|1343.4|724
1618861500000|2021-04-19 19:45:00|1345|1344.5|1344.9|1344.4|1345.1|1344.6|1344.5|1344|1139
1618861800000|2021-04-19 19:50:00|1345|1344.5|1344.9|1344.4|1345.3|1344.8|1344.7|1344.2|1083
1618862100000|2021-04-19 19:55:00|1345|1344.5|1346|1345.5|1346.2|1345.7|1344.9|1344.4|4449
1618862400000|2021-04-19 20:00:00|1346.2|1345.2|1345.5|1344.5|1346.2|1345.2|1345.3|1344.3|781
1618862700000|2021-04-19 20:05:00|1345.6|1344.6|1345.6|1344.6|1345.8|1344.8|1345.5|1344.5|33
1618863000000|2021-04-19 20:10:00|1345.5|1344.5|1345.7|1344.7|1345.7|1344.7|1345.4|1344.4|44
1618863300000|2021-04-19 20:15:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.6|1344.6|8
1618863600000|2021-04-19 20:20:00|1345.5|1344.5|1345.3|1344.3|1345.5|1344.5|1345.3|1344.3|9
1618863900000|2021-04-19 20:25:00|1345.6|1344.6|1345.1|1344.1|1345.8|1344.8|1344.8|1343.8|81
1618864200000|2021-04-19 20:30:00|1345.2|1344.2|1345|1344|1345.2|1344.2|1344.9|1343.9|11
1618864500000|2021-04-19 20:35:00|1344.8|1343.8|1345.7|1344.7|1345.7|1344.7|1344.7|1343.7|59
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1346.4|1344.4|1346.7|1344.7|1346.2|1344.2|0
1618869900000|2021-04-19 22:05:00|1346.3|1344.3|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1618870200000|2021-04-19 22:10:00|1346.3|1344.3|1346.4|1344.4|1346.5|1344.5|1346.3|1344.3|0
1618870500000|2021-04-19 22:15:00|1346.5|1344.5|1346.6|1344.6|1346.7|1344.7|1346.5|1344.5|0
1618870800000|2021-04-19 22:20:00|1346.7|1344.7|1346.8|1344.8|1346.8|1344.8|1346.6|1344.6|0
1618871100000|2021-04-19 22:25:00|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|1346.8|1344.8|0
1618871400000|2021-04-19 22:30:00|1347|1345|1347.3|1345.3|1347.3|1345.3|1347|1345|0
1618871700000|2021-04-19 22:35:00|1347.2|1345.2|1347.1|1345.1|1347.2|1345.2|1347.1|1345.1|0
1618872000000|2021-04-19 22:40:00|1347.2|1345.2|1347.3|1345.3|1347.3|1345.3|1347.2|1345.2|0
1618872300000|2021-04-19 22:45:00|1347.4|1345.4|1347.3|1345.3|1347.4|1345.4|1347.2|1345.2|0
1618872600000|2021-04-19 22:50:00|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|0
1618872900000|2021-04-19 22:55:00|1347.1|1345.1|1347.2|1345.2|1347.3|1345.3|1347.1|1345.1|0
1618873200000|2021-04-19 23:00:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1618873500000|2021-04-19 23:05:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1618874100000|2021-04-19 23:15:00|1347.1|1345.1|1347|1345|1347.1|1345.1|1346.9|1344.9|0
1618874400000|2021-04-19 23:20:00|1347.1|1345.1|1347|1345|1347.1|1345.1|1347|1345|0
1618874700000|2021-04-19 23:25:00|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|1347|1345|0
1618875000000|2021-04-19 23:30:00|1347|1345|1346.6|1344.6|1347.1|1345.1|1346.5|1344.5|0
1618875300000|2021-04-19 23:35:00|1346.5|1344.5|1347.1|1345.1|1347.1|1345.1|1346.5|1344.5|0
1618875600000|2021-04-19 23:40:00|1347.2|1345.2|1347.5|1345.5|1347.5|1345.5|1347.2|1345.2|0
1618875900000|2021-04-19 23:45:00|1347.4|1345.4|1348.2|1346.2|1348.2|1346.2|1347.4|1345.4|0
1618876200000|2021-04-19 23:50:00|1348.1|1346.1|1348|1346|1348.2|1346.2|1347.8|1345.8|0
1618876500000|2021-04-19 23:55:00|1348.1|1346.1|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1618876800000|2021-04-20 00:00:00|1348.1|1346.1|1349|1348|1349.8|1348.8|1345.8|1344.8|25
1618877100000|2021-04-20 00:05:00|1348.5|1347.5|1348.4|1347.4|1349.1|1348.1|1348.1|1347.1|29
1618878000000|2021-04-20 00:20:00|1347.3|1346.3|1347.2|1346.2|1347.3|1346.3|1347.2|1346.2|2
1618878600000|2021-04-20 00:30:00|1346.9|1345.9|1348|1347|1348|1347|1346.9|1345.9|7
1618879200000|2021-04-20 00:40:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|11
1618879500000|2021-04-20 00:45:00|1347.6|1346.6|1348.1|1347.1|1348.1|1347.1|1347.5|1346.5|9
1618879800000|2021-04-20 00:50:00|1347.4|1346.4|1347.3|1346.3|1347.4|1346.4|1347.3|1346.3|5
1618880400000|2021-04-20 01:00:00|1346.5|1345.5|1347.8|1346.8|1347.8|1346.8|1346.1|1345.1|76
1618880700000|2021-04-20 01:05:00|1348|1347|1347.4|1346.4|1348.1|1347.1|1347.4|1346.4|44
1618881000000|2021-04-20 01:10:00|1347.6|1346.6|1347.4|1346.4|1348.2|1347.2|1347.2|1346.2|105
1618881300000|2021-04-20 01:15:00|1348.1|1347.1|1348.3|1347.3|1348.9|1347.9|1348.1|1347.1|11
1618881600000|2021-04-20 01:20:00|1348.2|1347.2|1346.2|1345.2|1348.2|1347.2|1346.2|1345.2|4
1618882200000|2021-04-20 01:30:00|1347.6|1346.6|1349.4|1348.4|1349.8|1348.8|1347.6|1346.6|6
1618883100000|2021-04-20 01:45:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1
1618883400000|2021-04-20 01:50:00|1351.8|1350.8|1351.5|1350.5|1351.8|1350.8|1351.5|1350.5|39
1618883700000|2021-04-20 01:55:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|13
1618884000000|2021-04-20 02:00:00|1352|1351|1352|1351|1352|1351|1352|1351|12
1618884300000|2021-04-20 02:05:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1618884600000|2021-04-20 02:10:00|||||||||5
1618884900000|2021-04-20 02:15:00|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|2
1618885200000|2021-04-20 02:20:00|1351.5|1350.5|1351|1350|1351.5|1350.5|1351|1350|4
1618885500000|2021-04-20 02:25:00|1352.6|1351.6|1352.6|1351.6|1352.6|1351.6|1352.6|1351.6|1
1618886100000|2021-04-20 02:35:00|1350.2|1349.2|1350.1|1349.1|1350.2|1349.2|1350.1|1349.1|7
1618886700000|2021-04-20 02:45:00|1351.1|1350.1|1351.8|1350.8|1351.8|1350.8|1351.1|1350.1|2
1618887600000|2021-04-20 03:00:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1352|1351|9
1618887900000|2021-04-20 03:05:00|1352.8|1351.8|1353.6|1352.6|1353.6|1352.6|1352.8|1351.8|7
1618888200000|2021-04-20 03:10:00|1354.3|1353.3|1354.1|1353.1|1355|1354|1354.1|1353.1|57
1618888500000|2021-04-20 03:15:00|1354|1353|1353.9|1352.9|1354.5|1353.5|1353.9|1352.9|5
1618888800000|2021-04-20 03:20:00|1354.4|1353.4|1354.4|1353.4|1354.4|1353.4|1354.4|1353.4|1
1618889400000|2021-04-20 03:30:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|6
1618889700000|2021-04-20 03:35:00|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|17
1618890000000|2021-04-20 03:40:00|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|7
1618890300000|2021-04-20 03:45:00|1355|1354|1355|1354|1355|1354|1355|1354|1
1618891200000|2021-04-20 04:00:00|1355.1|1354.1|1355.5|1354.5|1355.5|1354.5|1354.9|1353.9|3
1618891500000|2021-04-20 04:05:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1
1618891800000|2021-04-20 04:10:00|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1
1618892100000|2021-04-20 04:15:00|1353.7|1352.7|1354.1|1353.1|1354.1|1353.1|1353.7|1352.7|3
1618892400000|2021-04-20 04:20:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1
1618892700000|2021-04-20 04:25:00|1353.4|1352.4|1354.3|1353.3|1354.3|1353.3|1353.3|1352.3|6
1618893000000|2021-04-20 04:30:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1
1618893600000|2021-04-20 04:40:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.4|1352.4|5
1618894200000|2021-04-20 04:50:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.4|1352.4|2
1618894500000|2021-04-20 04:55:00|1354.1|1353.1|1353.5|1352.5|1354.1|1353.1|1353.5|1352.5|2
1618894800000|2021-04-20 05:00:00|1353.8|1352.8|1355.9|1354.9|1355.9|1354.9|1353.8|1352.8|60
1618895100000|2021-04-20 05:05:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|3
1618895400000|2021-04-20 05:10:00|1356|1355|1356|1355|1356|1355|1356|1355|3
1618895700000|2021-04-20 05:15:00|1355.5|1354.5|1355.1|1354.1|1355.5|1354.5|1355.1|1354.1|3
1618896000000|2021-04-20 05:20:00|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1
1618896300000|2021-04-20 05:25:00|1355.1|1354.1|1355.9|1354.9|1356|1355|1354.7|1353.7|12
1618896600000|2021-04-20 05:30:00|1356.2|1355.2|1356.4|1355.4|1356.4|1355.4|1355.8|1354.8|22
1618896900000|2021-04-20 05:35:00|1356.3|1355.3|1356.1|1355.1|1356.3|1355.3|1355.9|1354.9|26
1618897200000|2021-04-20 05:40:00|1356.7|1355.7|1356.6|1355.6|1357|1356|1356.3|1355.3|21
1618897500000|2021-04-20 05:45:00|1356.2|1355.2|1356|1355|1356.6|1355.6|1356|1355|36
1618897800000|2021-04-20 05:50:00|1355.9|1354.9|1356.3|1355.3|1356.4|1355.4|1355.7|1354.7|14
1618898100000|2021-04-20 05:55:00|1355.6|1354.6|1356.1|1355.1|1356.1|1355.1|1355.6|1354.6|5
1618898400000|2021-04-20 06:00:00|1356.6|1355.6|1355.5|1354.5|1357|1356|1355.5|1354.5|23
1618898700000|2021-04-20 06:05:00|1355.3|1354.3|1355|1354|1355.5|1354.5|1354.9|1353.9|36
1618899000000|2021-04-20 06:10:00|1354.9|1353.9|1354.9|1353.9|1355.6|1354.6|1354.9|1353.9|45
1618899300000|2021-04-20 06:15:00|1355.2|1354.2|1354.7|1353.7|1355.4|1354.4|1354.5|1353.5|38
1618899600000|2021-04-20 06:20:00|1354.9|1353.9|1354.2|1353.2|1354.9|1353.9|1354|1353|14
1618899900000|2021-04-20 06:25:00|1354.1|1353.1|1354|1353|1354.1|1353.1|1353.5|1352.5|41
1618900200000|2021-04-20 06:30:00|1353.9|1352.9|1353.5|1352.5|1354.1|1353.1|1353.5|1352.5|26
1618900500000|2021-04-20 06:35:00|1353.4|1352.4|1353.1|1352.1|1353.7|1352.7|1353.1|1352.1|72
1618900800000|2021-04-20 06:40:00|1353.2|1352.2|1352.4|1351.4|1353.4|1352.4|1352.4|1351.4|21
1618901100000|2021-04-20 06:45:00|1352.6|1351.6|1352.6|1351.6|1353|1352|1352.4|1351.4|81
1618901400000|2021-04-20 06:50:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.2|1351.2|43
1618901700000|2021-04-20 06:55:00|1352.2|1351.2|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|53
1618902000000|2021-04-20 07:00:00|1352.3|1351.3|1352.5|1351.5|1353.2|1352.2|1352.1|1351.1|540
1618902300000|2021-04-20 07:05:00|1352.6|1351.6|1353.4|1352.4|1353.4|1352.4|1352.3|1351.3|419
1618902600000|2021-04-20 07:10:00|1353.5|1352.5|1353|1352|1353.7|1352.7|1352.6|1351.6|544
1618902900000|2021-04-20 07:15:00|1353.1|1352.1|1352.8|1351.8|1353.3|1352.3|1352.3|1351.3|223
1618903200000|2021-04-20 07:20:00|1352.9|1351.9|1353.5|1352.5|1353.7|1352.7|1352.8|1351.8|197
1618903500000|2021-04-20 07:25:00|1353.4|1352.4|1352.4|1351.4|1353.7|1352.7|1352.3|1351.3|276
1618903800000|2021-04-20 07:30:00|1352.3|1351.3|1352.8|1351.8|1352.8|1351.8|1351.8|1350.8|284
1618904100000|2021-04-20 07:35:00|1352.7|1351.7|1353|1352|1353.3|1352.3|1352.2|1351.2|163
1618904400000|2021-04-20 07:40:00|1353.1|1352.1|1353.2|1352.2|1353.6|1352.6|1352.9|1351.9|239
1618904700000|2021-04-20 07:45:00|1353|1352|1353.8|1352.8|1354|1353|1353|1352|209
1618905000000|2021-04-20 07:50:00|1353.7|1352.7|1353.6|1352.6|1353.7|1352.7|1353.2|1352.2|160
1618905300000|2021-04-20 07:55:00|1353.5|1352.5|1352.7|1351.7|1353.5|1352.5|1352.7|1351.7|186
1618905600000|2021-04-20 08:00:00|1352.6|1351.6|1352.6|1351.6|1352.8|1351.8|1352|1351|240
1618905900000|2021-04-20 08:05:00|1352.5|1351.5|1352.7|1351.7|1353|1352|1352.2|1351.2|191
1618906200000|2021-04-20 08:10:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.2|1351.2|234
1618906500000|2021-04-20 08:15:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1352.7|1351.7|204
1618906800000|2021-04-20 08:20:00|1353.1|1352.1|1353.4|1352.4|1353.7|1352.7|1352.9|1351.9|119
1618907100000|2021-04-20 08:25:00|1353.6|1352.6|1352.7|1351.7|1353.6|1352.6|1352.6|1351.6|123
1618907400000|2021-04-20 08:30:00|1352.8|1351.8|1352.7|1351.7|1352.9|1351.9|1352.2|1351.2|27
1618907700000|2021-04-20 08:35:00|1352.8|1351.8|1351.8|1350.8|1352.9|1351.9|1351.8|1350.8|68
1618908000000|2021-04-20 08:40:00|1351.7|1350.7|1351.4|1350.4|1352.3|1351.3|1351.4|1350.4|71
1618908300000|2021-04-20 08:45:00|1351.3|1350.3|1352|1351|1352.3|1351.3|1351.2|1350.2|102
1618908600000|2021-04-20 08:50:00|1352.1|1351.1|1351.6|1350.6|1352.2|1351.2|1351.6|1350.6|84
1618908900000|2021-04-20 08:55:00|1351.5|1350.5|1351.2|1350.2|1351.6|1350.6|1351.1|1350.1|127
1618909200000|2021-04-20 09:00:00|1351.3|1350.3|1350.7|1349.7|1351.3|1350.3|1350.7|1349.7|134
1618909500000|2021-04-20 09:05:00|1350.6|1349.6|1350|1349|1350.9|1349.9|1349.9|1348.9|223
1618909800000|2021-04-20 09:10:00|1350.1|1349.1|1350.4|1349.4|1350.4|1349.4|1350.1|1349.1|35
1618910100000|2021-04-20 09:15:00|1350.5|1349.5|1348.9|1347.9|1350.5|1349.5|1348.9|1347.9|82
1618910400000|2021-04-20 09:20:00|1348.8|1347.8|1347.6|1346.6|1349.2|1348.2|1347.5|1346.5|240
1618910700000|2021-04-20 09:25:00|1347.7|1346.7|1346.8|1345.8|1347.7|1346.7|1346.6|1345.6|198
1618911000000|2021-04-20 09:30:00|1346.7|1345.7|1345.6|1344.6|1346.8|1345.8|1345.1|1344.1|354
1618911300000|2021-04-20 09:35:00|1345.5|1344.5|1346|1345|1346|1345|1345.1|1344.1|126
1618911600000|2021-04-20 09:40:00|1345.9|1344.9|1345.7|1344.7|1346|1345|1345|1344|147
1618911900000|2021-04-20 09:45:00|1345.6|1344.6|1344.8|1343.8|1345.6|1344.6|1344.2|1343.2|231
1618912200000|2021-04-20 09:50:00|1344.7|1343.7|1345.7|1344.7|1345.8|1344.8|1344.7|1343.7|97
1618912500000|2021-04-20 09:55:00|1345.6|1344.6|1345.8|1344.8|1346|1345|1344.5|1343.5|447
1618912800000|2021-04-20 10:00:00|1345.9|1344.9|1345.6|1344.6|1346.2|1345.2|1344.9|1343.9|112
1618913100000|2021-04-20 10:05:00|1345.7|1344.7|1345.5|1344.5|1345.8|1344.8|1344.8|1343.8|203
1618913400000|2021-04-20 10:10:00|1345.4|1344.4|1345.9|1344.9|1345.9|1344.9|1344.7|1343.7|96
1618913700000|2021-04-20 10:15:00|1345.8|1344.8|1345.5|1344.5|1345.9|1344.9|1345.4|1344.4|64
1618914000000|2021-04-20 10:20:00|1345.6|1344.6|1345.5|1344.5|1345.6|1344.6|1345.1|1344.1|53
1618914300000|2021-04-20 10:25:00|1345.4|1344.4|1346.2|1345.2|1346.2|1345.2|1345.1|1344.1|127
1618914600000|2021-04-20 10:30:00|1346.3|1345.3|1346.1|1345.1|1346.8|1345.8|1346|1345|119
1618914900000|2021-04-20 10:35:00|1346|1345|1346.2|1345.2|1346.6|1345.6|1346|1345|64
1618915200000|2021-04-20 10:40:00|1346.1|1345.1|1344|1343|1346.4|1345.4|1343.9|1342.9|330
1618915500000|2021-04-20 10:45:00|1344.2|1343.2|1345|1344|1345.1|1344.1|1344|1343|185
1618915800000|2021-04-20 10:50:00|1345.2|1344.2|1345.6|1344.6|1345.6|1344.6|1344.5|1343.5|127
1618916100000|2021-04-20 10:55:00|1345.5|1344.5|1345.3|1344.3|1345.8|1344.8|1345.2|1344.2|190
1618916400000|2021-04-20 11:00:00|1345.5|1344.5|1345|1344|1345.7|1344.7|1344.8|1343.8|129
1618916700000|2021-04-20 11:05:00|1344.9|1343.9|1345.5|1344.5|1345.7|1344.7|1344.6|1343.6|148
1618917000000|2021-04-20 11:10:00|1345.4|1344.4|1344.9|1343.9|1345.5|1344.5|1344.8|1343.8|132
1618917300000|2021-04-20 11:15:00|1344.8|1343.8|1344.7|1343.7|1345.5|1344.5|1344.1|1343.1|238
1618917600000|2021-04-20 11:20:00|1344.6|1343.6|1344.2|1343.2|1344.8|1343.8|1344.1|1343.1|319
1618917900000|2021-04-20 11:25:00|1344.3|1343.3|1344.1|1343.1|1344.7|1343.7|1344|1343|240
1618918200000|2021-04-20 11:30:00|1344|1343|1344.7|1343.7|1344.9|1343.9|1343.9|1342.9|124
1618918500000|2021-04-20 11:35:00|1345|1344|1345|1344|1345.5|1344.5|1344.9|1343.9|65
1618918800000|2021-04-20 11:40:00|1344.9|1343.9|1345.5|1344.5|1345.5|1344.5|1344.9|1343.9|32
1618919100000|2021-04-20 11:45:00|1345.4|1344.4|1345.4|1344.4|1345.6|1344.6|1345.2|1344.2|64
1618919400000|2021-04-20 11:50:00|1345.3|1344.3|1345.4|1344.4|1345.4|1344.4|1345|1344|55
1618919700000|2021-04-20 11:55:00|1345.3|1344.3|1345.1|1344.1|1345.4|1344.4|1345.1|1344.1|29
1618920000000|2021-04-20 12:00:00|1345.2|1344.2|1344.8|1343.8|1345.3|1344.3|1344|1343|301
1618920300000|2021-04-20 12:05:00|1344.7|1343.7|1344.8|1343.8|1344.8|1343.8|1344.4|1343.4|92
1618920600000|2021-04-20 12:10:00|1344.7|1343.7|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|92
1618920900000|2021-04-20 12:15:00|1344.7|1343.7|1345|1344|1345.3|1344.3|1344.7|1343.7|122
1618921200000|2021-04-20 12:20:00|1345.2|1344.2|1344.8|1343.8|1345.7|1344.7|1344.7|1343.7|296
1618921500000|2021-04-20 12:25:00|1344.7|1343.7|1344.1|1343.1|1344.8|1343.8|1344.1|1343.1|163
1618921800000|2021-04-20 12:30:00|1344|1343|1343.6|1342.6|1344.1|1343.1|1343.4|1342.4|194
1618922100000|2021-04-20 12:35:00|1343.8|1342.8|1343.4|1342.4|1343.9|1342.9|1343.4|1342.4|110
1618922400000|2021-04-20 12:40:00|1343.5|1342.5|1343.9|1342.9|1343.9|1342.9|1343.4|1342.4|103
1618922700000|2021-04-20 12:45:00|1344|1343|1344.3|1343.3|1344.4|1343.4|1343.9|1342.9|144
1618923000000|2021-04-20 12:50:00|1344.4|1343.4|1343.7|1342.7|1344.5|1343.5|1343.6|1342.6|110
1618923300000|2021-04-20 12:55:00|1343.6|1342.6|1343.7|1342.7|1343.9|1342.9|1343.5|1342.5|125
1618923600000|2021-04-20 13:00:00|1343.6|1342.6|1343.5|1342.5|1343.8|1342.8|1343.3|1342.3|210
1618923900000|2021-04-20 13:05:00|1343.4|1342.4|1345.5|1344.5|1345.6|1344.6|1343.4|1342.4|583
1618924200000|2021-04-20 13:10:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.4|1344.4|210
1618924500000|2021-04-20 13:15:00|1345.7|1344.7|1346.2|1345.2|1346.3|1345.3|1345.7|1344.7|311
1618924800000|2021-04-20 13:20:00|1346.1|1345.1|1345.5|1344.5|1346.3|1345.3|1345.5|1344.5|562
1618925100000|2021-04-20 13:25:00|1345.4|1344.4|1344.8|1343.8|1345.8|1344.8|1344.7|1343.7|319
1618925400000|2021-04-20 13:30:00|1344.6|1344.1|1346.1|1345.6|1347.3|1346.8|1344.6|1344.1|3295
1618925700000|2021-04-20 13:35:00|1346.2|1345.7|1345.4|1344.9|1346.6|1346.1|1345.2|1344.7|1999
1618926000000|2021-04-20 13:40:00|1345.3|1344.8|1346|1345.5|1346.1|1345.6|1344.7|1344.2|1156
1618926300000|2021-04-20 13:45:00|1345.9|1345.4|1345.9|1345.4|1346.8|1346.3|1345.5|1345|675
1618926600000|2021-04-20 13:50:00|1346|1345.5|1344.7|1344.2|1346.2|1345.7|1344.4|1343.9|1760
1618926900000|2021-04-20 13:55:00|1344.8|1344.3|1343.5|1343|1344.9|1344.4|1343.1|1342.6|1990
1618927200000|2021-04-20 14:00:00|1343.3|1342.8|1340.9|1340.4|1344|1343.5|1340.8|1340.3|2495
1618927500000|2021-04-20 14:05:00|1341|1340.5|1341.3|1340.8|1342.2|1341.7|1340.8|1340.3|1223
1618927800000|2021-04-20 14:10:00|1341.2|1340.7|1341|1340.5|1342.1|1341.6|1340.7|1340.2|973
1618928100000|2021-04-20 14:15:00|1340.9|1340.4|1342|1341.5|1342.5|1342|1340.6|1340.1|1077
1618928400000|2021-04-20 14:20:00|1341.9|1341.4|1341.7|1341.2|1342.5|1342|1341.3|1340.8|1113
1618928700000|2021-04-20 14:25:00|1341.8|1341.3|1342.4|1341.9|1343|1342.5|1341.2|1340.7|805
1618929000000|2021-04-20 14:30:00|1342.3|1341.8|1340.1|1339.6|1342.3|1341.8|1340|1339.5|1052
1618929300000|2021-04-20 14:35:00|1340.2|1339.7|1339.7|1339.2|1340.4|1339.9|1339.6|1339.1|1919
1618929600000|2021-04-20 14:40:00|1339.6|1339.1|1337.3|1336.8|1339.6|1339.1|1337.1|1336.6|1584
1618929900000|2021-04-20 14:45:00|1337.2|1336.7|1336.5|1336|1337.3|1336.8|1336.2|1335.7|785
1618930200000|2021-04-20 14:50:00|1336.4|1335.9|1334.9|1334.4|1336.8|1336.3|1334.9|1334.4|968
1618930500000|2021-04-20 14:55:00|1334.8|1334.3|1336.4|1335.9|1336.9|1336.4|1334.6|1334.1|1430
1618930800000|2021-04-20 15:00:00|1336.3|1335.8|1336.7|1336.2|1336.7|1336.2|1334.9|1334.4|1099
1618931100000|2021-04-20 15:05:00|1336.6|1336.1|1337|1336.5|1337.1|1336.6|1336.3|1335.8|1168
1618931400000|2021-04-20 15:10:00|1337.1|1336.6|1336.7|1336.2|1337.1|1336.6|1336.2|1335.7|800
1618931700000|2021-04-20 15:15:00|1336.6|1336.1|1334.3|1333.8|1336.9|1336.4|1334.2|1333.7|1342
1618932000000|2021-04-20 15:20:00|1334.4|1333.9|1333.6|1333.1|1335.1|1334.6|1333.6|1333.1|788
1618932300000|2021-04-20 15:25:00|1333.7|1333.2|1334.5|1334|1334.8|1334.3|1333.3|1332.8|778
1618932600000|2021-04-20 15:30:00|1334.3|1333.8|1333.2|1332.7|1334.4|1333.9|1333.2|1332.7|832
1618932900000|2021-04-20 15:35:00|1333.1|1332.6|1332.6|1332.1|1333.4|1332.9|1331.6|1331.1|1199
1618933200000|2021-04-20 15:40:00|1332.7|1332.2|1333.9|1333.4|1334.7|1334.2|1332.5|1332|1409
1618933500000|2021-04-20 15:45:00|1333.8|1333.3|1336|1335.5|1336|1335.5|1333.6|1333.1|831
1618933800000|2021-04-20 15:50:00|1335.9|1335.4|1336.4|1335.9|1336.6|1336.1|1335.3|1334.8|852
1618934100000|2021-04-20 15:55:00|1336.3|1335.8|1336.8|1336.3|1336.9|1336.4|1336|1335.5|668
1618934400000|2021-04-20 16:00:00|1336.9|1336.4|1336.7|1336.2|1337.2|1336.7|1336.1|1335.6|905
1618934700000|2021-04-20 16:05:00|1336.8|1336.3|1336.6|1336.1|1337|1336.5|1336.2|1335.7|610
1618935000000|2021-04-20 16:10:00|1336.7|1336.2|1337.7|1337.2|1338|1337.5|1336.5|1336|370
1618935300000|2021-04-20 16:15:00|1337.8|1337.3|1337.2|1336.7|1338.1|1337.6|1337.1|1336.6|875
1618935600000|2021-04-20 16:20:00|1337.3|1336.8|1337.8|1337.3|1337.9|1337.4|1337.3|1336.8|699
1618935900000|2021-04-20 16:25:00|1337.7|1337.2|1337.2|1336.7|1337.9|1337.4|1336.9|1336.4|840
1618936200000|2021-04-20 16:30:00|1337.1|1336.6|1336.2|1335.7|1337.2|1336.7|1336.2|1335.7|763
1618936500000|2021-04-20 16:35:00|1336.1|1335.6|1335.5|1335|1336.6|1336.1|1335.4|1334.9|1214
1618936800000|2021-04-20 16:40:00|1335.4|1334.9|1334.1|1333.6|1335.5|1335|1334|1333.5|787
1618937100000|2021-04-20 16:45:00|1334.2|1333.7|1334.4|1333.9|1334.6|1334.1|1334.1|1333.6|630
1618937400000|2021-04-20 16:50:00|1334.3|1333.8|1334.3|1333.8|1335.4|1334.9|1334.2|1333.7|483
1618937700000|2021-04-20 16:55:00|1334.4|1333.9|1335.8|1335.3|1335.8|1335.3|1334.4|1333.9|531
1618938000000|2021-04-20 17:00:00|1335.7|1335.2|1335.5|1335|1336.2|1335.7|1335.1|1334.6|246
1618938300000|2021-04-20 17:05:00|1335.4|1334.9|1335.7|1335.2|1335.7|1335.2|1335.1|1334.6|169
1618938600000|2021-04-20 17:10:00|1335.8|1335.3|1335.9|1335.4|1336.3|1335.8|1335.4|1334.9|220
1618938900000|2021-04-20 17:15:00|1335.8|1335.3|1336.9|1336.4|1337|1336.5|1335.8|1335.3|346
1618939200000|2021-04-20 17:20:00|1336.8|1336.3|1334.6|1334.1|1337|1336.5|1334.5|1334|350
1618939500000|2021-04-20 17:25:00|1334.7|1334.2|1335.2|1334.7|1335.3|1334.8|1334.4|1333.9|277
1618939800000|2021-04-20 17:30:00|1335.3|1334.8|1335.3|1334.8|1335.9|1335.4|1334.9|1334.4|356
1618940100000|2021-04-20 17:35:00|1335.4|1334.9|1336.1|1335.6|1336.2|1335.7|1335.3|1334.8|264
1618940400000|2021-04-20 17:40:00|1336|1335.5|1336|1335.5|1336.3|1335.8|1335.8|1335.3|392
1618940700000|2021-04-20 17:45:00|1335.9|1335.4|1336|1335.5|1336.4|1335.9|1335.8|1335.3|419
1618941000000|2021-04-20 17:50:00|1336.1|1335.6|1336.7|1336.2|1336.8|1336.3|1335.9|1335.4|457
1618941300000|2021-04-20 17:55:00|1336.8|1336.3|1337.2|1336.7|1337.4|1336.9|1336.6|1336.1|554
1618941600000|2021-04-20 18:00:00|1337.1|1336.6|1337.6|1337.1|1337.6|1337.1|1337|1336.5|587
1618941900000|2021-04-20 18:05:00|1337.7|1337.2|1337.6|1337.1|1337.8|1337.3|1337.3|1336.8|418
1618942200000|2021-04-20 18:10:00|1337.5|1337|1336.8|1336.3|1337.5|1337|1336.7|1336.2|234
1618942500000|2021-04-20 18:15:00|1336.7|1336.2|1336.7|1336.2|1336.8|1336.3|1336.5|1336|252
1618942800000|2021-04-20 18:20:00|1336.8|1336.3|1336.6|1336.1|1337.1|1336.6|1336.5|1336|126
1618943100000|2021-04-20 18:25:00|1336.5|1336|1335.4|1334.9|1336.5|1336|1335.4|1334.9|442
1618943400000|2021-04-20 18:30:00|1335.3|1334.8|1334.6|1334.1|1335.4|1334.9|1334.5|1334|287
1618943700000|2021-04-20 18:35:00|1334.5|1334|1334.7|1334.2|1334.7|1334.2|1334.3|1333.8|285
1618944000000|2021-04-20 18:40:00|1334.6|1334.1|1335.2|1334.7|1335.2|1334.7|1334.6|1334.1|238
1618944300000|2021-04-20 18:45:00|1335.1|1334.6|1335.5|1335|1335.6|1335.1|1334.8|1334.3|295
1618944600000|2021-04-20 18:50:00|1335.4|1334.9|1335.1|1334.6|1335.8|1335.3|1335|1334.5|229
1618944900000|2021-04-20 18:55:00|1335|1334.5|1334.6|1334.1|1335|1334.5|1334|1333.5|265
1618945200000|2021-04-20 19:00:00|1334.7|1334.2|1335.7|1335.2|1335.9|1335.4|1334.2|1333.7|395
1618945500000|2021-04-20 19:05:00|1335.8|1335.3|1336.6|1336.1|1336.6|1336.1|1335.7|1335.2|304
1618945800000|2021-04-20 19:10:00|1336.5|1336|1337.4|1336.9|1337.5|1337|1336.4|1335.9|318
1618946100000|2021-04-20 19:15:00|1337.5|1337|1336.9|1336.4|1337.6|1337.1|1336.7|1336.2|384
1618946400000|2021-04-20 19:20:00|1337|1336.5|1337.2|1336.7|1337.3|1336.8|1336.9|1336.4|320
1618946700000|2021-04-20 19:25:00|1337.3|1336.8|1336.8|1336.3|1337.3|1336.8|1336.6|1336.1|405
1618947000000|2021-04-20 19:30:00|1336.7|1336.2|1337.1|1336.6|1337.1|1336.6|1336.4|1335.9|530
1618947300000|2021-04-20 19:35:00|1337.2|1336.7|1336.9|1336.4|1337.4|1336.9|1336.4|1335.9|377
1618947600000|2021-04-20 19:40:00|1336.8|1336.3|1337.2|1336.7|1337.4|1336.9|1336.8|1336.3|278
1618947900000|2021-04-20 19:45:00|1337.3|1336.8|1337.6|1337.1|1337.7|1337.2|1337.1|1336.6|759
1618948200000|2021-04-20 19:50:00|1337.7|1337.2|1337.1|1336.6|1337.7|1337.2|1337.1|1336.6|1003
1618948500000|2021-04-20 19:55:00|1337|1336.5|1334.7|1334.2|1337.1|1336.6|1334.6|1334.1|10491
1618948800000|2021-04-20 20:00:00|1334.9|1333.9|1333.8|1332.8|1335.3|1334.3|1333.6|1332.6|792
1618949100000|2021-04-20 20:05:00|1334|1333|1334.7|1333.7|1334.9|1333.9|1334|1333|247
1618949400000|2021-04-20 20:10:00|1334.6|1333.6|1334.1|1333.1|1334.7|1333.7|1333.2|1332.2|182
1618949700000|2021-04-20 20:15:00|1333.5|1332.5|1333.9|1332.9|1333.9|1332.9|1333.5|1332.5|16
1618950000000|2021-04-20 20:20:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1
1618950300000|2021-04-20 20:25:00|1333.4|1332.4|1333|1332|1333.5|1332.5|1332.9|1331.9|116
1618950600000|2021-04-20 20:30:00|1333.1|1332.1|1333.6|1332.6|1333.6|1332.6|1332.7|1331.7|36
1618950900000|2021-04-20 20:35:00|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|10
1618951200000|2021-04-20 20:40:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|2
1618952100000|2021-04-20 20:55:00|1333.2|1332.2|1332.6|1331.6|1333.2|1332.2|1332.6|1331.6|24
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1333.3|1331.3|1333.5|1331.5|1332.9|1330.9|0
1618956300000|2021-04-20 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1333.2|1331.2|0
1618956600000|2021-04-20 22:10:00|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.4|1331.4|0
1618957200000|2021-04-20 22:20:00|1333.6|1331.6|1333.4|1331.4|1333.7|1331.7|1333.4|1331.4|0
1618957500000|2021-04-20 22:25:00|1333.3|1331.3|1333.6|1331.6|1333.7|1331.7|1333.3|1331.3|0
1618957800000|2021-04-20 22:30:00|1333.7|1331.7|1333.5|1331.5|1333.8|1331.8|1333.3|1331.3|0
1618958100000|2021-04-20 22:35:00|1333.6|1331.6|1333.6|1331.6|1333.7|1331.7|1333.5|1331.5|0
1618958400000|2021-04-20 22:40:00|1333.7|1331.7|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1618958700000|2021-04-20 22:45:00|1333.8|1331.8|1333.9|1331.9|1334|1332|1333.8|1331.8|0
1618959000000|2021-04-20 22:50:00|1334|1332|1334|1332|1334|1332|1333.9|1331.9|0
1618959300000|2021-04-20 22:55:00|1334.1|1332.1|1333.9|1331.9|1334.2|1332.2|1333.8|1331.8|0
1618959600000|2021-04-20 23:00:00|1333.7|1331.7|1333.7|1331.7|1333.9|1331.9|1333.5|1331.5|0
1618959900000|2021-04-20 23:05:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.3|1331.3|0
1618960200000|2021-04-20 23:10:00|1333.5|1331.5|1333.5|1331.5|1333.6|1331.6|1333.2|1331.2|0
1618960500000|2021-04-20 23:15:00|1333.4|1331.4|1333.5|1331.5|1333.6|1331.6|1333.2|1331.2|0
1618960800000|2021-04-20 23:20:00|1333.4|1331.4|1333.5|1331.5|1333.6|1331.6|1333.4|1331.4|0
1618961100000|2021-04-20 23:25:00|1333.4|1331.4|1333.6|1331.6|1333.7|1331.7|1333.4|1331.4|0
1618961400000|2021-04-20 23:30:00|1333.5|1331.5|1332.9|1330.9|1333.6|1331.6|1332.8|1330.8|0
1618961700000|2021-04-20 23:35:00|1333|1331|1333|1331|1333.1|1331.1|1332.9|1330.9|0
1618962000000|2021-04-20 23:40:00|1333.1|1331.1|1333.7|1331.7|1333.8|1331.8|1333|1331|0
1618962300000|2021-04-20 23:45:00|1333.6|1331.6|1333.9|1331.9|1334|1332|1333.6|1331.6|0
1618962600000|2021-04-20 23:50:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.2|1331.2|0
1618962900000|2021-04-20 23:55:00|1333.5|1331.5|1333.4|1331.4|1333.5|1331.5|1333.2|1331.2|0
1618963200000|2021-04-21 00:00:00|1335.1|1334.1|1335.5|1334.5|1337.7|1336.7|1334.8|1333.8|101
1618963500000|2021-04-21 00:05:00|1335.1|1334.1|1335.8|1334.8|1336|1335|1334.8|1333.8|59
1618963800000|2021-04-21 00:10:00|1334.7|1333.7|1335.3|1334.3|1335.7|1334.7|1334.7|1333.7|44
1618964100000|2021-04-21 00:15:00|1335.2|1334.2|1334.9|1333.9|1335.7|1334.7|1334.9|1333.9|34
1618964400000|2021-04-21 00:20:00|1335.1|1334.1|1335.2|1334.2|1335.2|1334.2|1334.9|1333.9|3
1618964700000|2021-04-21 00:25:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|6
1618965000000|2021-04-21 00:30:00|1335.4|1334.4|1335.6|1334.6|1335.7|1334.7|1335.4|1334.4|11
1618965300000|2021-04-21 00:35:00|1335.7|1334.7|1335.9|1334.9|1336.1|1335.1|1335.7|1334.7|47
1618965600000|2021-04-21 00:40:00|1336|1335|1335.7|1334.7|1336|1335|1335.7|1334.7|3
1618965900000|2021-04-21 00:45:00|1335.3|1334.3|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|21
1618966200000|2021-04-21 00:50:00|1335.3|1334.3|1334.7|1333.7|1335.3|1334.3|1334.7|1333.7|3
1618967100000|2021-04-21 01:05:00|1334.4|1333.4|1334.3|1333.3|1334.4|1333.4|1334.3|1333.3|3
1618967400000|2021-04-21 01:10:00|1333.7|1332.7|1333.8|1332.8|1333.8|1332.8|1333.3|1332.3|35
1618967700000|2021-04-21 01:15:00|1333.7|1332.7|1332.2|1331.2|1333.7|1332.7|1331.2|1330.2|57
1618968000000|2021-04-21 01:20:00|1332.1|1331.1|1332.4|1331.4|1332.4|1331.4|1331.7|1330.7|43
1618968300000|2021-04-21 01:25:00|1332|1331|1331.8|1330.8|1332|1331|1330.7|1329.7|34
1618968600000|2021-04-21 01:30:00|1330.1|1329.1|1333.8|1332.8|1334.9|1333.9|1330.1|1329.1|19
1618968900000|2021-04-21 01:35:00|1334.5|1333.5|1334.5|1333.5|1335.3|1334.3|1334.5|1333.5|20
1618969200000|2021-04-21 01:40:00|1335.8|1334.8|1334.3|1333.3|1335.8|1334.8|1333.5|1332.5|18
1618969500000|2021-04-21 01:45:00|1333|1332|1332.5|1331.5|1333.1|1332.1|1331.9|1330.9|16
1618969800000|2021-04-21 01:50:00|1332.8|1331.8|1331.7|1330.7|1333.1|1332.1|1331.7|1330.7|23
1618970100000|2021-04-21 01:55:00|1331|1330|1330.4|1329.4|1331|1330|1329.4|1328.4|10
1618970400000|2021-04-21 02:00:00|1329.6|1328.6|1329.7|1328.7|1329.9|1328.9|1329|1328|38
1618970700000|2021-04-21 02:05:00|1329.9|1328.9|1331.1|1330.1|1331.1|1330.1|1329.6|1328.6|11
1618971000000|2021-04-21 02:10:00|1330.8|1329.8|1330.9|1329.9|1331.3|1330.3|1330.5|1329.5|9
1618971300000|2021-04-21 02:15:00|1331.4|1330.4|1330.4|1329.4|1331.4|1330.4|1330.3|1329.3|7
1618971600000|2021-04-21 02:20:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|2
1618971900000|2021-04-21 02:25:00|1328.9|1327.9|1329.1|1328.1|1329.8|1328.8|1328.9|1327.9|98
1618972200000|2021-04-21 02:30:00|1329.5|1328.5|1330.4|1329.4|1330.4|1329.4|1329.5|1328.5|23
1618972500000|2021-04-21 02:35:00|1330.2|1329.2|1330.7|1329.7|1331|1330|1330.2|1329.2|13
1618972800000|2021-04-21 02:40:00|1331|1330|1330.5|1329.5|1331.2|1330.2|1330.5|1329.5|17
1618973100000|2021-04-21 02:45:00|1331.1|1330.1|1330.6|1329.6|1331.1|1330.1|1330.5|1329.5|13
1618973400000|2021-04-21 02:50:00|1331.6|1330.6|1332.4|1331.4|1332.4|1331.4|1331.5|1330.5|48
1618973700000|2021-04-21 02:55:00|1332.2|1331.2|1331.9|1330.9|1332.2|1331.2|1331.9|1330.9|107
1618974000000|2021-04-21 03:00:00|1332.8|1331.8|1333.1|1332.1|1333.1|1332.1|1332.8|1331.8|16
1618974300000|2021-04-21 03:05:00|1333|1332|1333.4|1332.4|1333.4|1332.4|1333|1332|11
1618974600000|2021-04-21 03:10:00|1333.3|1332.3|1334|1333|1334.5|1333.5|1333.3|1332.3|77
1618974900000|2021-04-21 03:15:00|1334.1|1333.1|1332.6|1331.6|1334.4|1333.4|1332.6|1331.6|24
1618975200000|2021-04-21 03:20:00|1332.8|1331.8|1332.7|1331.7|1332.8|1331.8|1332.6|1331.6|10
1618975500000|2021-04-21 03:25:00|1332.1|1331.1|1332.3|1331.3|1332.6|1331.6|1332.1|1331.1|9
1618975800000|2021-04-21 03:30:00|1333.2|1332.2|1333|1332|1333.3|1332.3|1332.3|1331.3|19
1618976100000|2021-04-21 03:35:00|1331.9|1330.9|1332.1|1331.1|1332.4|1331.4|1331.6|1330.6|10
1618976400000|2021-04-21 03:40:00|1331|1330|1331.6|1330.6|1332.3|1331.3|1331|1330|20
1618976700000|2021-04-21 03:45:00|1331.8|1330.8|1331|1330|1332.1|1331.1|1331|1330|36
1618977000000|2021-04-21 03:50:00|1331.2|1330.2|1332|1331|1332|1331|1330.9|1329.9|24
1618977300000|2021-04-21 03:55:00|1332.1|1331.1|1332.4|1331.4|1332.5|1331.5|1331.9|1330.9|24
1618977600000|2021-04-21 04:00:00|1332.6|1331.6|1332.4|1331.4|1332.6|1331.6|1331.9|1330.9|22
1618977900000|2021-04-21 04:05:00|1332.2|1331.2|1333.1|1332.1|1333.2|1332.2|1332.2|1331.2|11
1618978200000|2021-04-21 04:10:00|1333|1332|1332.3|1331.3|1333|1332|1332.3|1331.3|7
1618978500000|2021-04-21 04:15:00|1332.7|1331.7|1332.4|1331.4|1332.7|1331.7|1332.2|1331.2|4
1618978800000|2021-04-21 04:20:00|1331.5|1330.5|1331.9|1330.9|1331.9|1330.9|1331.5|1330.5|7
1618979100000|2021-04-21 04:25:00|1331.8|1330.8|1331.4|1330.4|1331.9|1330.9|1331.4|1330.4|5
1618979400000|2021-04-21 04:30:00|1331.1|1330.1|1331.2|1330.2|1331.7|1330.7|1331|1330|7
1618979700000|2021-04-21 04:35:00|1331|1330|1331.3|1330.3|1331.3|1330.3|1331|1330|3
1618980000000|2021-04-21 04:40:00|1330.9|1329.9|1330.6|1329.6|1330.9|1329.9|1330.6|1329.6|6
1618980300000|2021-04-21 04:45:00|1330.5|1329.5|1330.7|1329.7|1331.1|1330.1|1330.5|1329.5|10
1618980600000|2021-04-21 04:50:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1330.8|1329.8|11
1618980900000|2021-04-21 04:55:00|1331|1330|1330.7|1329.7|1331.3|1330.3|1330.7|1329.7|6
1618981200000|2021-04-21 05:00:00|1330.8|1329.8|1331|1330|1331.6|1330.6|1330.6|1329.6|33
1618981500000|2021-04-21 05:05:00|1329.6|1328.6|1329.3|1328.3|1329.6|1328.6|1328.3|1327.3|64
1618981800000|2021-04-21 05:10:00|1329.1|1328.1|1328.8|1327.8|1329.2|1328.2|1328.6|1327.6|26
1618982100000|2021-04-21 05:15:00|1328.2|1327.2|1328.9|1327.9|1328.9|1327.9|1328.2|1327.2|14
1618982400000|2021-04-21 05:20:00|1328.6|1327.6|1329.6|1328.6|1329.6|1328.6|1328.6|1327.6|15
1618982700000|2021-04-21 05:25:00|1330.3|1329.3|1330.6|1329.6|1330.6|1329.6|1329.3|1328.3|89
1618983000000|2021-04-21 05:30:00|1330.3|1329.3|1330.3|1329.3|1331.1|1330.1|1330.2|1329.2|27
1618983300000|2021-04-21 05:35:00|1330.4|1329.4|1330.5|1329.5|1330.7|1329.7|1329.8|1328.8|72
1618983600000|2021-04-21 05:40:00|1330.6|1329.6|1330.6|1329.6|1330.6|1329.6|1329.5|1328.5|35
1618983900000|2021-04-21 05:45:00|1330.4|1329.4|1330.9|1329.9|1331.3|1330.3|1330.3|1329.3|33
1618984200000|2021-04-21 05:50:00|1331.1|1330.1|1330.3|1329.3|1331.1|1330.1|1330.3|1329.3|36
1618984500000|2021-04-21 05:55:00|1330.5|1329.5|1330.4|1329.4|1331|1330|1330.2|1329.2|63
1618984800000|2021-04-21 06:00:00|1330.1|1329.1|1331.2|1330.2|1331.2|1330.2|1329.8|1328.8|108
1618985100000|2021-04-21 06:05:00|1331.3|1330.3|1330.6|1329.6|1331.4|1330.4|1330.1|1329.1|87
1618985400000|2021-04-21 06:10:00|1330.1|1329.1|1330|1329|1330.1|1329.1|1329.1|1328.1|63
1618985700000|2021-04-21 06:15:00|1329.8|1328.8|1330.1|1329.1|1330.2|1329.2|1329.5|1328.5|60
1618986000000|2021-04-21 06:20:00|1330|1329|1330.1|1329.1|1330.4|1329.4|1329.8|1328.8|114
1618986300000|2021-04-21 06:25:00|1329.9|1328.9|1330.8|1329.8|1330.8|1329.8|1329.7|1328.7|104
1618986600000|2021-04-21 06:30:00|1330.9|1329.9|1330.8|1329.8|1331.3|1330.3|1330.8|1329.8|127
1618986900000|2021-04-21 06:35:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.5|1329.5|102
1618987200000|2021-04-21 06:40:00|1331.6|1330.6|1332.5|1331.5|1332.7|1331.7|1331.6|1330.6|183
1618987500000|2021-04-21 06:45:00|1332.4|1331.4|1332|1331|1332.6|1331.6|1332|1331|82
1618987800000|2021-04-21 06:50:00|1332.1|1331.1|1332.1|1331.1|1332.4|1331.4|1332|1331|85
1618988100000|2021-04-21 06:55:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.5|1330.5|118
1618988400000|2021-04-21 07:00:00|1332|1331|1331.2|1330.2|1332.2|1331.2|1331|1330|462
1618988700000|2021-04-21 07:05:00|1331.4|1330.4|1332.9|1331.9|1333.3|1332.3|1331|1330|649
1618989000000|2021-04-21 07:10:00|1332.7|1331.7|1332.5|1331.5|1333.3|1332.3|1332.3|1331.3|148
1618989300000|2021-04-21 07:15:00|1332.3|1331.3|1331.9|1330.9|1333.3|1332.3|1331.9|1330.9|410
1618989600000|2021-04-21 07:20:00|1331.8|1330.8|1332.1|1331.1|1332.8|1331.8|1331.8|1330.8|185
1618989900000|2021-04-21 07:25:00|1332.2|1331.2|1331.2|1330.2|1332.2|1331.2|1330.8|1329.8|248
1618990200000|2021-04-21 07:30:00|1331.3|1330.3|1331.5|1330.5|1332|1331|1331.3|1330.3|220
1618990500000|2021-04-21 07:35:00|1331.6|1330.6|1331.9|1330.9|1331.9|1330.9|1331.3|1330.3|122
1618990800000|2021-04-21 07:40:00|1332.1|1331.1|1331.4|1330.4|1332.1|1331.1|1330.6|1329.6|148
1618991100000|2021-04-21 07:45:00|1331.3|1330.3|1331.4|1330.4|1331.6|1330.6|1331.2|1330.2|122
1618991400000|2021-04-21 07:50:00|1331.3|1330.3|1332.1|1331.1|1332.3|1331.3|1331.3|1330.3|192
1618991700000|2021-04-21 07:55:00|1332.2|1331.2|1332.8|1331.8|1333|1332|1332.1|1331.1|148
1618992000000|2021-04-21 08:00:00|1332.7|1331.7|1332.5|1331.5|1333.1|1332.1|1332.2|1331.2|190
1618992300000|2021-04-21 08:05:00|1332.3|1331.3|1332.3|1331.3|1332.6|1331.6|1331.7|1330.7|152
1618992600000|2021-04-21 08:10:00|1332.1|1331.1|1331.9|1330.9|1332.1|1331.1|1331.4|1330.4|169
1618992900000|2021-04-21 08:15:00|1332|1331|1331.9|1330.9|1332.4|1331.4|1331.8|1330.8|156
1618993200000|2021-04-21 08:20:00|1331.8|1330.8|1331.1|1330.1|1332.3|1331.3|1330.9|1329.9|213
1618993500000|2021-04-21 08:25:00|1331.3|1330.3|1330.5|1329.5|1331.8|1330.8|1330.2|1329.2|236
1618993800000|2021-04-21 08:30:00|1330.4|1329.4|1330.5|1329.5|1330.7|1329.7|1330.3|1329.3|75
1618994100000|2021-04-21 08:35:00|1330.7|1329.7|1330.5|1329.5|1330.9|1329.9|1330.4|1329.4|89
1618994400000|2021-04-21 08:40:00|1330.6|1329.6|1329.4|1328.4|1330.7|1329.7|1329.3|1328.3|264
1618994700000|2021-04-21 08:45:00|1329.5|1328.5|1329.5|1328.5|1330.1|1329.1|1329.4|1328.4|146
1618995000000|2021-04-21 08:50:00|1329.6|1328.6|1329.1|1328.1|1330.1|1329.1|1328.8|1327.8|141
1618995300000|2021-04-21 08:55:00|1329.4|1328.4|1329.4|1328.4|1329.5|1328.5|1328.9|1327.9|110
1618995600000|2021-04-21 09:00:00|1329.3|1328.3|1328.8|1327.8|1329.5|1328.5|1328.7|1327.7|148
1618995900000|2021-04-21 09:05:00|1328.7|1327.7|1329.5|1328.5|1329.6|1328.6|1328.6|1327.6|142
1618996200000|2021-04-21 09:10:00|1329.3|1328.3|1329.4|1328.4|1329.8|1328.8|1329.3|1328.3|82
1618996500000|2021-04-21 09:15:00|1329.5|1328.5|1329.6|1328.6|1330.1|1329.1|1329.1|1328.1|199
1618996800000|2021-04-21 09:20:00|1329.9|1328.9|1329.7|1328.7|1330.6|1329.6|1329.6|1328.6|94
1618997100000|2021-04-21 09:25:00|1329.6|1328.6|1329.4|1328.4|1329.7|1328.7|1329.3|1328.3|66
1618997400000|2021-04-21 09:30:00|1329.3|1328.3|1328.8|1327.8|1329.6|1328.6|1328.8|1327.8|140
1618997700000|2021-04-21 09:35:00|1328.6|1327.6|1326.8|1325.8|1328.7|1327.7|1326.6|1325.6|623
1618998000000|2021-04-21 09:40:00|1326.9|1325.9|1327.4|1326.4|1327.7|1326.7|1326.8|1325.8|240
1618998300000|2021-04-21 09:45:00|1327.3|1326.3|1327.6|1326.6|1327.7|1326.7|1327.1|1326.1|97
1618998600000|2021-04-21 09:50:00|1327.7|1326.7|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|152
1618998900000|2021-04-21 09:55:00|1327.6|1326.6|1328.4|1327.4|1328.4|1327.4|1327.6|1326.6|148
1618999200000|2021-04-21 10:00:00|1328.5|1327.5|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|100
1618999500000|2021-04-21 10:05:00|1327.9|1326.9|1328.5|1327.5|1329.1|1328.1|1327.8|1326.8|88
1618999800000|2021-04-21 10:10:00|1328.6|1327.6|1329.1|1328.1|1329.1|1328.1|1328.5|1327.5|91
1619000100000|2021-04-21 10:15:00|1329.2|1328.2|1328.7|1327.7|1329.6|1328.6|1328.6|1327.6|272
1619000400000|2021-04-21 10:20:00|1328.6|1327.6|1328.7|1327.7|1329|1328|1328.4|1327.4|130
1619000700000|2021-04-21 10:25:00|1328.8|1327.8|1328.4|1327.4|1329.2|1328.2|1328.3|1327.3|184
1619001000000|2021-04-21 10:30:00|1328.5|1327.5|1328.8|1327.8|1329.2|1328.2|1328.5|1327.5|238
1619001300000|2021-04-21 10:35:00|1328.7|1327.7|1329|1328|1329|1328|1328.6|1327.6|184
1619001600000|2021-04-21 10:40:00|1329.2|1328.2|1329.7|1328.7|1329.7|1328.7|1328.4|1327.4|122
1619001900000|2021-04-21 10:45:00|1329.6|1328.6|1330.5|1329.5|1330.5|1329.5|1329.5|1328.5|138
1619002200000|2021-04-21 10:50:00|1330.6|1329.6|1330.8|1329.8|1331.1|1330.1|1330.4|1329.4|222
1619002500000|2021-04-21 10:55:00|1330.9|1329.9|1331.7|1330.7|1332|1331|1330.8|1329.8|137
1619002800000|2021-04-21 11:00:00|1331.8|1330.8|1331.7|1330.7|1332.1|1331.1|1331.6|1330.6|229
1619003100000|2021-04-21 11:05:00|1331.8|1330.8|1331.3|1330.3|1331.8|1330.8|1331.1|1330.1|172
1619003400000|2021-04-21 11:10:00|1331.4|1330.4|1331.5|1330.5|1331.6|1330.6|1331.3|1330.3|277
1619003700000|2021-04-21 11:15:00|1331.6|1330.6|1331.8|1330.8|1331.9|1330.9|1331.4|1330.4|94
1619004000000|2021-04-21 11:20:00|1331.9|1330.9|1331.5|1330.5|1331.9|1330.9|1331.4|1330.4|116
1619004300000|2021-04-21 11:25:00|1331.3|1330.3|1331.1|1330.1|1331.5|1330.5|1330.8|1329.8|46
1619004600000|2021-04-21 11:30:00|1331|1330|1331.1|1330.1|1331.4|1330.4|1331|1330|71
1619004900000|2021-04-21 11:35:00|1331.2|1330.2|1331.1|1330.1|1331.3|1330.3|1331|1330|65
1619005200000|2021-04-21 11:40:00|1331.3|1330.3|1331.3|1330.3|1331.5|1330.5|1331.3|1330.3|62
1619005500000|2021-04-21 11:45:00|1331.4|1330.4|1331.1|1330.1|1331.6|1330.6|1331.1|1330.1|61
1619005800000|2021-04-21 11:50:00|1330.9|1329.9|1331.2|1330.2|1331.3|1330.3|1330.8|1329.8|66
1619006100000|2021-04-21 11:55:00|1331.3|1330.3|1331.6|1330.6|1331.6|1330.6|1331.3|1330.3|48
1619006400000|2021-04-21 12:00:00|1331.4|1330.4|1331|1330|1331.6|1330.6|1330.7|1329.7|84
1619006700000|2021-04-21 12:05:00|1330.9|1329.9|1330.7|1329.7|1331|1330|1330.6|1329.6|42
1619007000000|2021-04-21 12:10:00|1330.9|1329.9|1330.5|1329.5|1330.9|1329.9|1330.2|1329.2|76
1619007300000|2021-04-21 12:15:00|1330.7|1329.7|1330.1|1329.1|1330.8|1329.8|1330.1|1329.1|58
1619007600000|2021-04-21 12:20:00|1330.4|1329.4|1330|1329|1330.4|1329.4|1329.6|1328.6|55
1619007900000|2021-04-21 12:25:00|1329.8|1328.8|1329.8|1328.8|1330|1329|1329.6|1328.6|75
1619008200000|2021-04-21 12:30:00|1329.9|1328.9|1329.2|1328.2|1330.1|1329.1|1328.9|1327.9|188
1619008500000|2021-04-21 12:35:00|1329.1|1328.1|1328.6|1327.6|1329.8|1328.8|1328.3|1327.3|250
1619008800000|2021-04-21 12:40:00|1328.8|1327.8|1329.7|1328.7|1329.8|1328.8|1328.8|1327.8|220
1619009100000|2021-04-21 12:45:00|1329.6|1328.6|1330|1329|1330.3|1329.3|1329.5|1328.5|101
1619009400000|2021-04-21 12:50:00|1329.9|1328.9|1329.4|1328.4|1329.9|1328.9|1329.2|1328.2|143
1619009700000|2021-04-21 12:55:00|1329.5|1328.5|1330.2|1329.2|1330.3|1329.3|1329.5|1328.5|146
1619010000000|2021-04-21 13:00:00|1330.1|1329.1|1330.1|1329.1|1330.8|1329.8|1330|1329|109
1619010300000|2021-04-21 13:05:00|1330|1329|1330.2|1329.2|1330.3|1329.3|1330|1329|91
1619010600000|2021-04-21 13:10:00|1330.1|1329.1|1329.5|1328.5|1330.1|1329.1|1329.1|1328.1|92
1619010900000|2021-04-21 13:15:00|1329.4|1328.4|1329.1|1328.1|1329.7|1328.7|1329.1|1328.1|71
1619011200000|2021-04-21 13:20:00|1329|1328|1328.9|1327.9|1329.4|1328.4|1328.7|1327.7|166
1619011500000|2021-04-21 13:25:00|1328.8|1327.8|1329.1|1328.1|1329.6|1328.6|1328.7|1327.7|380
1619011800000|2021-04-21 13:30:00|1328.9|1328.4|1328.6|1328.1|1329.5|1329|1326.3|1325.8|4298
1619012100000|2021-04-21 13:35:00|1328.7|1328.2|1326.3|1325.8|1329.8|1329.3|1326.3|1325.8|3306
1619012400000|2021-04-21 13:40:00|1326.2|1325.7|1328.6|1328.1|1329|1328.5|1325.7|1325.2|1893
1619012700000|2021-04-21 13:45:00|1328.7|1328.2|1332.8|1332.3|1332.9|1332.4|1328.6|1328.1|3078
1619013000000|2021-04-21 13:50:00|1332.9|1332.4|1332.5|1332|1333.1|1332.6|1331.9|1331.4|1269
1619013300000|2021-04-21 13:55:00|1332.6|1332.1|1333.3|1332.8|1333.6|1333.1|1332.1|1331.6|1282
1619013600000|2021-04-21 14:00:00|1333.5|1333|1333.5|1333|1334.1|1333.6|1332.9|1332.4|1080
1619013900000|2021-04-21 14:05:00|1333.3|1332.8|1332.3|1331.8|1333.7|1333.2|1332|1331.5|964
1619014200000|2021-04-21 14:10:00|1332.4|1331.9|1333.1|1332.6|1333.5|1333|1332.2|1331.7|1268
1619014500000|2021-04-21 14:15:00|1333|1332.5|1332.6|1332.1|1333.5|1333|1331.6|1331.1|1282
1619014800000|2021-04-21 14:20:00|1332.7|1332.2|1335.4|1334.9|1335.4|1334.9|1332.1|1331.6|1320
1619015100000|2021-04-21 14:25:00|1335.5|1335|1335.2|1334.7|1335.7|1335.2|1335|1334.5|640
1619015400000|2021-04-21 14:30:00|1335.3|1334.8|1334.3|1333.8|1335.6|1335.1|1333.8|1333.3|983
1619015700000|2021-04-21 14:35:00|1334.4|1333.9|1334.6|1334.1|1335.6|1335.1|1334.3|1333.8|815
1619016000000|2021-04-21 14:40:00|1334.7|1334.2|1335.8|1335.3|1335.8|1335.3|1334.3|1333.8|929
1619016300000|2021-04-21 14:45:00|1335.9|1335.4|1336.2|1335.7|1336.6|1336.1|1335.2|1334.7|583
1619016600000|2021-04-21 14:50:00|1336|1335.5|1336.2|1335.7|1336.5|1336|1334.8|1334.3|955
1619016900000|2021-04-21 14:55:00|1336.1|1335.6|1336.5|1336|1336.7|1336.2|1335.6|1335.1|642
1619017200000|2021-04-21 15:00:00|1336.4|1335.9|1337.2|1336.7|1337.5|1337|1336.1|1335.6|972
1619017500000|2021-04-21 15:05:00|1337.1|1336.6|1337.1|1336.6|1337.5|1337|1336.6|1336.1|1182
1619017800000|2021-04-21 15:10:00|1337.2|1336.7|1337.4|1336.9|1337.6|1337.1|1336.5|1336|1203
1619018100000|2021-04-21 15:15:00|1337.3|1336.8|1338|1337.5|1338.1|1337.6|1337.3|1336.8|817
1619018400000|2021-04-21 15:20:00|1337.9|1337.4|1337.5|1337|1338.4|1337.9|1337.3|1336.8|662
1619018700000|2021-04-21 15:25:00|1337.4|1336.9|1337|1336.5|1337.6|1337.1|1336.9|1336.4|403
1619019000000|2021-04-21 15:30:00|1336.9|1336.4|1337.7|1337.2|1337.7|1337.2|1336.8|1336.3|594
1619019300000|2021-04-21 15:35:00|1337.8|1337.3|1337.4|1336.9|1337.8|1337.3|1337.2|1336.7|616
1619019600000|2021-04-21 15:40:00|1337.5|1337|1337.6|1337.1|1337.8|1337.3|1337.2|1336.7|331
1619019900000|2021-04-21 15:45:00|1337.7|1337.2|1337.8|1337.3|1338.3|1337.8|1337.6|1337.1|304
1619020200000|2021-04-21 15:50:00|1337.6|1337.1|1337.9|1337.4|1337.9|1337.4|1337.4|1336.9|224
1619020500000|2021-04-21 15:55:00|1337.8|1337.3|1338.2|1337.7|1338.4|1337.9|1337.7|1337.2|570
1619020800000|2021-04-21 16:00:00|1338.3|1337.8|1338.8|1338.3|1338.8|1338.3|1337.9|1337.4|308
1619021100000|2021-04-21 16:05:00|1338.7|1338.2|1339.3|1338.8|1339.3|1338.8|1338.7|1338.2|618
1619021400000|2021-04-21 16:10:00|1339.2|1338.7|1339.3|1338.8|1339.5|1339|1338.8|1338.3|308
1619021700000|2021-04-21 16:15:00|1339.2|1338.7|1340.1|1339.6|1340.1|1339.6|1339.2|1338.7|531
1619022000000|2021-04-21 16:20:00|1340|1339.5|1340.1|1339.6|1340.4|1339.9|1339.9|1339.4|417
1619022300000|2021-04-21 16:25:00|1340|1339.5|1339|1338.5|1340.2|1339.7|1338.9|1338.4|564
1619022600000|2021-04-21 16:30:00|1339.1|1338.6|1339.4|1338.9|1339.8|1339.3|1339.1|1338.6|336
1619022900000|2021-04-21 16:35:00|1339.5|1339|1339.9|1339.4|1340|1339.5|1339.3|1338.8|326
1619023200000|2021-04-21 16:40:00|1340|1339.5|1339.6|1339.1|1340.1|1339.6|1339.5|1339|289
1619023500000|2021-04-21 16:45:00|1339.7|1339.2|1339.4|1338.9|1339.9|1339.4|1339.2|1338.7|508
1619023800000|2021-04-21 16:50:00|1339.5|1339|1339.3|1338.8|1339.8|1339.3|1339.2|1338.7|474
1619024100000|2021-04-21 16:55:00|1339.2|1338.7|1339.1|1338.6|1339.3|1338.8|1338.6|1338.1|240
1619024400000|2021-04-21 17:00:00|1339|1338.5|1339.1|1338.6|1339.3|1338.8|1338.9|1338.4|448
1619024700000|2021-04-21 17:05:00|1339.2|1338.7|1339.8|1339.3|1339.8|1339.3|1338.8|1338.3|437
1619025000000|2021-04-21 17:10:00|1339.9|1339.4|1340.1|1339.6|1340.1|1339.6|1339.6|1339.1|334
1619025300000|2021-04-21 17:15:00|1340|1339.5|1340.5|1340|1340.5|1340|1339.6|1339.1|478
1619025600000|2021-04-21 17:20:00|1340.4|1339.9|1340.7|1340.2|1340.8|1340.3|1340.3|1339.8|131
1619025900000|2021-04-21 17:25:00|1340.6|1340.1|1339.8|1339.3|1340.6|1340.1|1339.8|1339.3|192
1619026200000|2021-04-21 17:30:00|1339.9|1339.4|1340.4|1339.9|1340.4|1339.9|1339.9|1339.4|208
1619026500000|2021-04-21 17:35:00|1340.3|1339.8|1340.8|1340.3|1340.8|1340.3|1340|1339.5|396
1619026800000|2021-04-21 17:40:00|1340.7|1340.2|1340.6|1340.1|1340.8|1340.3|1340.4|1339.9|262
1619027100000|2021-04-21 17:45:00|1340.5|1340|1341|1340.5|1341|1340.5|1340.2|1339.7|411
1619027400000|2021-04-21 17:50:00|1340.9|1340.4|1340.8|1340.3|1341.1|1340.6|1340.6|1340.1|111
1619027700000|2021-04-21 17:55:00|1340.9|1340.4|1341.1|1340.6|1341.3|1340.8|1340.9|1340.4|239
1619028000000|2021-04-21 18:00:00|1341.2|1340.7|1341.3|1340.8|1341.7|1341.2|1341.2|1340.7|172
1619028300000|2021-04-21 18:05:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.1|1340.6|262
1619028600000|2021-04-21 18:10:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.1|1340.6|185
1619028900000|2021-04-21 18:15:00|1341.4|1340.9|1341.5|1341|1341.8|1341.3|1341.4|1340.9|134
1619029200000|2021-04-21 18:20:00|1341.6|1341.1|1340.6|1340.1|1341.6|1341.1|1340.6|1340.1|227
1619029500000|2021-04-21 18:25:00|1340.5|1340|1340.8|1340.3|1341.1|1340.6|1340.5|1340|139
1619029800000|2021-04-21 18:30:00|1340.9|1340.4|1341.1|1340.6|1341.5|1341|1340.9|1340.4|280
1619030100000|2021-04-21 18:35:00|1341|1340.5|1340.5|1340|1341.1|1340.6|1340.5|1340|256
1619030400000|2021-04-21 18:40:00|1340.4|1339.9|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|282
1619030700000|2021-04-21 18:45:00|1340.7|1340.2|1340.5|1340|1340.9|1340.4|1340.4|1339.9|350
1619031000000|2021-04-21 18:50:00|1340.6|1340.1|1341.2|1340.7|1341.2|1340.7|1340.6|1340.1|132
1619031300000|2021-04-21 18:55:00|1341.1|1340.6|1340.9|1340.4|1341.3|1340.8|1340.8|1340.3|197
1619031600000|2021-04-21 19:00:00|1340.8|1340.3|1341.1|1340.6|1341.3|1340.8|1340.8|1340.3|185
1619031900000|2021-04-21 19:05:00|1341.2|1340.7|1341.4|1340.9|1341.5|1341|1341.1|1340.6|114
1619032200000|2021-04-21 19:10:00|1341.5|1341|1341.9|1341.4|1342.1|1341.6|1341.5|1341|84
1619032500000|2021-04-21 19:15:00|1342|1341.5|1342.3|1341.8|1342.3|1341.8|1342|1341.5|120
1619032800000|2021-04-21 19:20:00|1342.4|1341.9|1342.2|1341.7|1342.5|1342|1342.2|1341.7|166
1619033100000|2021-04-21 19:25:00|1342.3|1341.8|1342.3|1341.8|1342.4|1341.9|1342.3|1341.8|135
1619033400000|2021-04-21 19:30:00|1342.4|1341.9|1343|1342.5|1343.1|1342.6|1342.4|1341.9|434
1619033700000|2021-04-21 19:35:00|1342.9|1342.4|1342.9|1342.4|1343.1|1342.6|1342.7|1342.2|187
1619034000000|2021-04-21 19:40:00|1343|1342.5|1343.4|1342.9|1343.6|1343.1|1342.9|1342.4|317
1619034300000|2021-04-21 19:45:00|1343.3|1342.8|1343.8|1343.3|1344|1343.5|1343.2|1342.7|446
1619034600000|2021-04-21 19:50:00|1343.9|1343.4|1344.2|1343.7|1344.3|1343.8|1343.4|1342.9|941
1619034900000|2021-04-21 19:55:00|1344.1|1343.6|1344|1343.5|1344.2|1343.7|1343.2|1342.7|4774
1619035200000|2021-04-21 20:00:00|1343.8|1342.8|1343.6|1342.6|1343.9|1342.9|1343|1342|925
1619035500000|2021-04-21 20:05:00|1343.5|1342.5|1343.1|1342.1|1343.8|1342.8|1343.1|1342.1|86
1619035800000|2021-04-21 20:10:00|1342.7|1341.7|1342.4|1341.4|1342.8|1341.8|1342.2|1341.2|149
1619036100000|2021-04-21 20:15:00|1342.2|1341.2|1342.1|1341.1|1342.6|1341.6|1342.1|1341.1|23
1619036400000|2021-04-21 20:20:00|1342.5|1341.5|1341.9|1340.9|1342.5|1341.5|1341.9|1340.9|5
1619036700000|2021-04-21 20:25:00|1341.8|1340.8|1341.9|1340.9|1341.9|1340.9|1341.8|1340.8|29
1619037000000|2021-04-21 20:30:00|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|24
1619037300000|2021-04-21 20:35:00|||||||||2
1619037900000|2021-04-21 20:45:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|15
1619038200000|2021-04-21 20:50:00|1342.2|1341.2|1341.9|1340.9|1342.2|1341.2|1341.9|1340.9|11
1619038500000|2021-04-21 20:55:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|9
1619039400000|2021-04-21 21:10:00|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|2
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1343.4|1341.4|1343.5|1341.5|1342.9|1340.9|0
1619042700000|2021-04-21 22:05:00|1343.3|1341.3|1343.2|1341.2|1343.4|1341.4|1343|1341|0
1619043000000|2021-04-21 22:10:00|1343.3|1341.3|1343.2|1341.2|1343.3|1341.3|1343.2|1341.2|0
1619043300000|2021-04-21 22:15:00|1343.1|1341.1|1343.1|1341.1|1343.2|1341.2|1343.1|1341.1|0
1619043600000|2021-04-21 22:20:00|1343.2|1341.2|1343|1341|1343.2|1341.2|1342.9|1340.9|0
1619043900000|2021-04-21 22:25:00|1343.1|1341.1|1342.9|1340.9|1343.2|1341.2|1342.9|1340.9|0
1619044200000|2021-04-21 22:30:00|1342.8|1340.8|1342.9|1340.9|1342.9|1340.9|1342.8|1340.8|0
1619044500000|2021-04-21 22:35:00|1342.8|1340.8|1342.6|1340.6|1342.9|1340.9|1342.5|1340.5|0
1619044800000|2021-04-21 22:40:00|1342.5|1340.5|1342.4|1340.4|1342.5|1340.5|1342.3|1340.3|0
1619045100000|2021-04-21 22:45:00|1342.5|1340.5|1342.3|1340.3|1342.5|1340.5|1342.3|1340.3|0
1619045400000|2021-04-21 22:50:00|1342.4|1340.4|1342.4|1340.4|1342.4|1340.4|1342.2|1340.2|0
1619045700000|2021-04-21 22:55:00|1342.3|1340.3|1342.5|1340.5|1342.6|1340.6|1342.3|1340.3|0
1619046000000|2021-04-21 23:00:00|1342.6|1340.6|1342.4|1340.4|1342.6|1340.6|1342.4|1340.4|0
1619046300000|2021-04-21 23:05:00|1342.5|1340.5|1342.5|1340.5|1342.6|1340.6|1342.3|1340.3|0
1619046600000|2021-04-21 23:10:00|1342.6|1340.6|1342.8|1340.8|1342.9|1340.9|1342.6|1340.6|0
1619046900000|2021-04-21 23:15:00|1342.9|1340.9|1342.8|1340.8|1343.1|1341.1|1342.8|1340.8|0
1619047200000|2021-04-21 23:20:00|1342.9|1340.9|1342.7|1340.7|1342.9|1340.9|1342.7|1340.7|0
1619047500000|2021-04-21 23:25:00|1342.6|1340.6|1342.4|1340.4|1342.7|1340.7|1342.3|1340.3|0
1619047800000|2021-04-21 23:30:00|1342.5|1340.5|1342.5|1340.5|1342.5|1340.5|1342.3|1340.3|0
1619048100000|2021-04-21 23:35:00|1342.4|1340.4|1342.3|1340.3|1342.4|1340.4|1342.3|1340.3|0
1619048400000|2021-04-21 23:40:00|1342.2|1340.2|1342.1|1340.1|1342.2|1340.2|1341.9|1339.9|0
1619048700000|2021-04-21 23:45:00|1342.2|1340.2|1342.1|1340.1|1342.2|1340.2|1342.1|1340.1|0
1619049000000|2021-04-21 23:50:00|1342.2|1340.2|1342.2|1340.2|1342.5|1340.5|1342.2|1340.2|0
1619049300000|2021-04-21 23:55:00|1342.3|1340.3|1342.2|1340.2|1342.3|1340.3|1342.1|1340.1|0
1619049600000|2021-04-22 00:00:00|1341.6|1340.6|1340.8|1339.8|1342.5|1341.5|1340.8|1339.8|28
1619049900000|2021-04-22 00:05:00|1340.1|1339.1|1339.8|1338.8|1340.1|1339.1|1339.8|1338.8|12
1619050200000|2021-04-22 00:10:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1619050500000|2021-04-22 00:15:00|1341.1|1340.1|1340.7|1339.7|1341.1|1340.1|1340.7|1339.7|8
1619050800000|2021-04-22 00:20:00|1340.6|1339.6|1340.7|1339.7|1340.7|1339.7|1340.6|1339.6|2
1619051400000|2021-04-22 00:30:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1
1619051700000|2021-04-22 00:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1619053200000|2021-04-22 01:00:00|1342.1|1341.1|1342.2|1341.2|1342.3|1341.3|1342.1|1341.1|35
1619053500000|2021-04-22 01:05:00|1342.4|1341.4|1344|1343|1344|1343|1342.4|1341.4|23
1619053800000|2021-04-22 01:10:00|1344.1|1343.1|1343.6|1342.6|1345|1344|1343.6|1342.6|113
1619054100000|2021-04-22 01:15:00|1343.5|1342.5|1341.2|1340.2|1344.2|1343.2|1341.2|1340.2|38
1619054700000|2021-04-22 01:25:00|1342.1|1341.1|1342.2|1341.2|1342.2|1341.2|1341.6|1340.6|18
1619055000000|2021-04-22 01:30:00|1343.3|1342.3|1341.5|1340.5|1344|1343|1341.5|1340.5|66
1619055300000|2021-04-22 01:35:00|1342.2|1341.2|1342.8|1341.8|1342.8|1341.8|1341.7|1340.7|18
1619055600000|2021-04-22 01:40:00|1342.3|1341.3|1342|1341|1342.5|1341.5|1341.1|1340.1|39
1619055900000|2021-04-22 01:45:00|1341.7|1340.7|1342.2|1341.2|1342.2|1341.2|1341.6|1340.6|18
1619056200000|2021-04-22 01:50:00|1341.9|1340.9|1339|1338|1342.1|1341.1|1339|1338|18
1619056500000|2021-04-22 01:55:00|1338.7|1337.7|1338|1337|1338.7|1337.7|1337.2|1336.2|18
1619056800000|2021-04-22 02:00:00|1338.2|1337.2|1337.7|1336.7|1338.2|1337.2|1336.9|1335.9|65
1619057100000|2021-04-22 02:05:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1
1619057400000|2021-04-22 02:10:00|1338.7|1337.7|1339.7|1338.7|1339.9|1338.9|1338.5|1337.5|48
1619058000000|2021-04-22 02:20:00|1340.1|1339.1|1340.3|1339.3|1341|1340|1340.1|1339.1|6
1619058300000|2021-04-22 02:25:00|1340|1339|1339.8|1338.8|1340|1339|1339.8|1338.8|2
1619058600000|2021-04-22 02:30:00|1341.2|1340.2|1342.7|1341.7|1342.7|1341.7|1341.2|1340.2|6
1619058900000|2021-04-22 02:35:00|1340.7|1339.7|1340.5|1339.5|1340.7|1339.7|1340.5|1339.5|4
1619059200000|2021-04-22 02:40:00|1340.9|1339.9|1341.5|1340.5|1341.5|1340.5|1340.9|1339.9|10
1619059500000|2021-04-22 02:45:00|1340.5|1339.5|1342|1341|1342|1341|1340.5|1339.5|23
1619059800000|2021-04-22 02:50:00|1341.2|1340.2|1341.2|1340.2|1341.8|1340.8|1340.7|1339.7|9
1619060100000|2021-04-22 02:55:00|1340.9|1339.9|1340.6|1339.6|1341.6|1340.6|1340.4|1339.4|10
1619060700000|2021-04-22 03:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1619061300000|2021-04-22 03:15:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1619061600000|2021-04-22 03:20:00|1341.9|1340.9|1341.3|1340.3|1341.9|1340.9|1341.3|1340.3|7
1619061900000|2021-04-22 03:25:00|1341.7|1340.7|1341.9|1340.9|1342|1341|1340.9|1339.9|11
1619062200000|2021-04-22 03:30:00|1341.6|1340.6|1340.9|1339.9|1341.6|1340.6|1340.7|1339.7|3
1619062500000|2021-04-22 03:35:00|1340.7|1339.7|1342.2|1341.2|1342.3|1341.3|1340.7|1339.7|21
1619062800000|2021-04-22 03:40:00|1341.3|1340.3|1340.1|1339.1|1341.3|1340.3|1340.1|1339.1|4
1619063100000|2021-04-22 03:45:00|1340.2|1339.2|1341.2|1340.2|1341.2|1340.2|1340.2|1339.2|13
1619063400000|2021-04-22 03:50:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1619063700000|2021-04-22 03:55:00|1341.5|1340.5|1341.6|1340.6|1341.6|1340.6|1341.5|1340.5|2
1619064000000|2021-04-22 04:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619064900000|2021-04-22 04:15:00|1340.7|1339.7|1340.9|1339.9|1340.9|1339.9|1340.7|1339.7|9
1619065500000|2021-04-22 04:25:00|||||||||2
1619065800000|2021-04-22 04:30:00|1339.3|1338.3|1339.5|1338.5|1340.5|1339.5|1339.3|1338.3|8
1619066100000|2021-04-22 04:35:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1338.8|1337.8|7
1619067000000|2021-04-22 04:50:00|1340|1339|1340|1339|1340|1339|1340|1339|1
1619067300000|2021-04-22 04:55:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619067600000|2021-04-22 05:00:00|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|2
1619067900000|2021-04-22 05:05:00|1339.3|1338.3|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|3
1619068800000|2021-04-22 05:20:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|2
1619069400000|2021-04-22 05:30:00|1340.6|1339.6|1339.8|1338.8|1340.9|1339.9|1339.5|1338.5|15
1619069700000|2021-04-22 05:35:00|1338.8|1337.8|1339.6|1338.6|1339.8|1338.8|1338.8|1337.8|3
1619070000000|2021-04-22 05:40:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1
1619070600000|2021-04-22 05:50:00|1341.1|1340.1|1341.4|1340.4|1341.4|1340.4|1341.1|1340.1|2
1619070900000|2021-04-22 05:55:00|1341|1340|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|34
1619071200000|2021-04-22 06:00:00|1340.6|1339.6|1341.7|1340.7|1341.7|1340.7|1340.6|1339.6|30
1619071500000|2021-04-22 06:05:00|1341.1|1340.1|1340.9|1339.9|1341.4|1340.4|1340.9|1339.9|55
1619071800000|2021-04-22 06:10:00|1340.8|1339.8|1339.7|1338.7|1340.8|1339.8|1339.6|1338.6|23
1619072100000|2021-04-22 06:15:00|1339.6|1338.6|1339.5|1338.5|1339.6|1338.6|1339.3|1338.3|3
1619072400000|2021-04-22 06:20:00|1339.4|1338.4|1339.6|1338.6|1339.6|1338.6|1339.4|1338.4|40
1619072700000|2021-04-22 06:25:00|1340|1339|1340.3|1339.3|1340.4|1339.4|1339.7|1338.7|18
1619073000000|2021-04-22 06:30:00|1340.6|1339.6|1340.7|1339.7|1341.3|1340.3|1340.6|1339.6|23
1619073300000|2021-04-22 06:35:00|1340.8|1339.8|1340.4|1339.4|1340.8|1339.8|1340.3|1339.3|7
1619073600000|2021-04-22 06:40:00|1340.3|1339.3|1340.6|1339.6|1340.6|1339.6|1340.1|1339.1|27
1619073900000|2021-04-22 06:45:00|1340.3|1339.3|1341.1|1340.1|1341.1|1340.1|1340.2|1339.2|40
1619074200000|2021-04-22 06:50:00|1340.8|1339.8|1340.8|1339.8|1341.1|1340.1|1340.7|1339.7|19
1619074500000|2021-04-22 06:55:00|1340.6|1339.6|1341.1|1340.1|1341.3|1340.3|1340.4|1339.4|163
1619074800000|2021-04-22 07:00:00|1341.3|1340.3|1342.5|1341.5|1342.5|1341.5|1340.9|1339.9|577
1619075100000|2021-04-22 07:05:00|1342.4|1341.4|1342.9|1341.9|1343.3|1342.3|1342.4|1341.4|419
1619075400000|2021-04-22 07:10:00|1342.8|1341.8|1342.6|1341.6|1343.3|1342.3|1342.5|1341.5|417
1619075700000|2021-04-22 07:15:00|1342.5|1341.5|1342.1|1341.1|1342.9|1341.9|1341.5|1340.5|347
1619076000000|2021-04-22 07:20:00|1342|1341|1342.3|1341.3|1342.5|1341.5|1341.9|1340.9|75
1619076300000|2021-04-22 07:25:00|1342.5|1341.5|1342.4|1341.4|1342.7|1341.7|1342.2|1341.2|120
1619076600000|2021-04-22 07:30:00|1342.1|1341.1|1341.7|1340.7|1342.7|1341.7|1341.7|1340.7|208
1619076900000|2021-04-22 07:35:00|1341.8|1340.8|1341.5|1340.5|1341.9|1340.9|1341.3|1340.3|128
1619077200000|2021-04-22 07:40:00|1341.4|1340.4|1341.7|1340.7|1341.7|1340.7|1341.2|1340.2|86
1619077500000|2021-04-22 07:45:00|1341.6|1340.6|1341.4|1340.4|1342|1341|1341.3|1340.3|31
1619077800000|2021-04-22 07:50:00|1341.6|1340.6|1341.5|1340.5|1341.6|1340.6|1341.2|1340.2|51
1619078100000|2021-04-22 07:55:00|1341.4|1340.4|1340.5|1339.5|1341.5|1340.5|1340.5|1339.5|157
1619078400000|2021-04-22 08:00:00|1340.6|1339.6|1340.6|1339.6|1341|1340|1340.2|1339.2|298
1619078700000|2021-04-22 08:05:00|1340.4|1339.4|1341.8|1340.8|1341.9|1340.9|1340.4|1339.4|189
1619079000000|2021-04-22 08:10:00|1341.9|1340.9|1342.4|1341.4|1342.4|1341.4|1341.4|1340.4|62
1619079300000|2021-04-22 08:15:00|1342.1|1341.1|1342|1341|1342.2|1341.2|1341.9|1340.9|25
1619079600000|2021-04-22 08:20:00|1341.9|1340.9|1341.3|1340.3|1341.9|1340.9|1341|1340|203
1619079900000|2021-04-22 08:25:00|1341.4|1340.4|1341.4|1340.4|1341.4|1340.4|1340.8|1339.8|98
1619080200000|2021-04-22 08:30:00|1341.3|1340.3|1341.9|1340.9|1341.9|1340.9|1341.3|1340.3|63
1619080500000|2021-04-22 08:35:00|1341.6|1340.6|1342.1|1341.1|1342.1|1341.1|1341.6|1340.6|52
1619080800000|2021-04-22 08:40:00|1342|1341|1341.3|1340.3|1342.3|1341.3|1341.3|1340.3|93
1619081100000|2021-04-22 08:45:00|1341.2|1340.2|1340.2|1339.2|1341.3|1340.3|1340.2|1339.2|196
1619081400000|2021-04-22 08:50:00|1340.1|1339.1|1339.7|1338.7|1340.2|1339.2|1339.6|1338.6|115
1619081700000|2021-04-22 08:55:00|1339.8|1338.8|1339.8|1338.8|1340|1339|1339.6|1338.6|87
1619082000000|2021-04-22 09:00:00|1339.6|1338.6|1340.4|1339.4|1340.5|1339.5|1339.6|1338.6|168
1619082300000|2021-04-22 09:05:00|1340.3|1339.3|1340.6|1339.6|1341|1340|1340.3|1339.3|87
1619082600000|2021-04-22 09:10:00|1340.7|1339.7|1340.6|1339.6|1340.8|1339.8|1340.6|1339.6|46
1619082900000|2021-04-22 09:15:00|1340.7|1339.7|1341.3|1340.3|1341.6|1340.6|1340.7|1339.7|64
1619083200000|2021-04-22 09:20:00|1341|1340|1341.2|1340.2|1341.2|1340.2|1340.8|1339.8|16
1619083500000|2021-04-22 09:25:00|1341.1|1340.1|1341.2|1340.2|1341.5|1340.5|1341|1340|28
1619083800000|2021-04-22 09:30:00|1341.1|1340.1|1341|1340|1341.3|1340.3|1340.9|1339.9|17
1619084100000|2021-04-22 09:35:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.7|1339.7|25
1619084400000|2021-04-22 09:40:00|1340.8|1339.8|1340.4|1339.4|1340.9|1339.9|1340.3|1339.3|90
1619084700000|2021-04-22 09:45:00|1340.3|1339.3|1341.2|1340.2|1341.2|1340.2|1340.3|1339.3|151
1619085000000|2021-04-22 09:50:00|1341|1340|1341.2|1340.2|1341.3|1340.3|1340.9|1339.9|11
1619085300000|2021-04-22 09:55:00|1341.4|1340.4|1342|1341|1342.1|1341.1|1341.4|1340.4|23
1619085600000|2021-04-22 10:00:00|1341.8|1340.8|1341|1340|1342.2|1341.2|1341|1340|156
1619085900000|2021-04-22 10:05:00|1341.1|1340.1|1341.2|1340.2|1341.6|1340.6|1341.1|1340.1|134
1619086200000|2021-04-22 10:10:00|1341.1|1340.1|1341|1340|1341.5|1340.5|1340.8|1339.8|156
1619086500000|2021-04-22 10:15:00|1340.9|1339.9|1340.4|1339.4|1341|1340|1340.3|1339.3|193
1619086800000|2021-04-22 10:20:00|1340.5|1339.5|1340.2|1339.2|1340.5|1339.5|1340|1339|193
1619087100000|2021-04-22 10:25:00|1340.1|1339.1|1340|1339|1340.3|1339.3|1339.9|1338.9|165
1619087400000|2021-04-22 10:30:00|1340.1|1339.1|1339.7|1338.7|1340.2|1339.2|1339.5|1338.5|168
1619087700000|2021-04-22 10:35:00|1339.6|1338.6|1340.2|1339.2|1340.4|1339.4|1339.6|1338.6|158
1619088000000|2021-04-22 10:40:00|1340.1|1339.1|1340.7|1339.7|1340.8|1339.8|1340.1|1339.1|142
1619088300000|2021-04-22 10:45:00|1340.8|1339.8|1340.4|1339.4|1340.8|1339.8|1340.1|1339.1|167
1619088600000|2021-04-22 10:50:00|1340.5|1339.5|1340.2|1339.2|1340.6|1339.6|1339.8|1338.8|198
1619088900000|2021-04-22 10:55:00|1339.9|1338.9|1339.4|1338.4|1339.9|1338.9|1339.3|1338.3|195
1619089200000|2021-04-22 11:00:00|1339.3|1338.3|1339.3|1338.3|1339.8|1338.8|1338.6|1337.6|241
1619089500000|2021-04-22 11:05:00|1339.4|1338.4|1339.7|1338.7|1339.7|1338.7|1339.3|1338.3|191
1619089800000|2021-04-22 11:10:00|1339.8|1338.8|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|179
1619090100000|2021-04-22 11:15:00|1340.8|1339.8|1340.9|1339.9|1341.1|1340.1|1340.6|1339.6|213
1619090400000|2021-04-22 11:20:00|1341|1340|1340.2|1339.2|1341.2|1340.2|1340|1339|446
1619090700000|2021-04-22 11:25:00|1340.1|1339.1|1339.4|1338.4|1340.1|1339.1|1339.3|1338.3|410
1619091000000|2021-04-22 11:30:00|1339.5|1338.5|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|185
1619091300000|2021-04-22 11:35:00|1339.6|1338.6|1339.5|1338.5|1339.8|1338.8|1339.4|1338.4|131
1619091600000|2021-04-22 11:40:00|1339.7|1338.7|1339.7|1338.7|1339.9|1338.9|1339.4|1338.4|143
1619091900000|2021-04-22 11:45:00|1339.6|1338.6|1340.2|1339.2|1340.3|1339.3|1339.6|1338.6|19
1619092200000|2021-04-22 11:50:00|1340.1|1339.1|1340|1339|1340.4|1339.4|1339.7|1338.7|25
1619092500000|2021-04-22 11:55:00|1339.6|1338.6|1339.8|1338.8|1339.8|1338.8|1339.3|1338.3|39
1619092800000|2021-04-22 12:00:00|1340|1339|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|72
1619093100000|2021-04-22 12:05:00|1340.2|1339.2|1341.4|1340.4|1341.4|1340.4|1340.1|1339.1|232
1619093400000|2021-04-22 12:10:00|1341.5|1340.5|1340.8|1339.8|1341.6|1340.6|1340.8|1339.8|41
1619093700000|2021-04-22 12:15:00|1340.9|1339.9|1341.5|1340.5|1341.5|1340.5|1340.6|1339.6|35
1619094000000|2021-04-22 12:20:00|1341.7|1340.7|1341.7|1340.7|1342|1341|1341.5|1340.5|100
1619094300000|2021-04-22 12:25:00|1341.6|1340.6|1341.3|1340.3|1341.6|1340.6|1341.3|1340.3|20
1619094600000|2021-04-22 12:30:00|1341.6|1340.6|1343.7|1342.7|1343.7|1342.7|1341.3|1340.3|499
1619094900000|2021-04-22 12:35:00|1343.8|1342.8|1344|1343|1344.1|1343.1|1343.3|1342.3|395
1619095200000|2021-04-22 12:40:00|1343.9|1342.9|1344.4|1343.4|1345.1|1344.1|1343.7|1342.7|486
1619095500000|2021-04-22 12:45:00|1344.5|1343.5|1344.5|1343.5|1345|1344|1344.5|1343.5|203
1619095800000|2021-04-22 12:50:00|1344.6|1343.6|1345.1|1344.1|1345.2|1344.2|1344.5|1343.5|252
1619096100000|2021-04-22 12:55:00|1345.2|1344.2|1344.4|1343.4|1345.2|1344.2|1344|1343|205
1619096400000|2021-04-22 13:00:00|1344.5|1343.5|1344.9|1343.9|1345|1344|1344.2|1343.2|209
1619096700000|2021-04-22 13:05:00|1345|1344|1344.9|1343.9|1345|1344|1344.5|1343.5|213
1619097000000|2021-04-22 13:10:00|1345|1344|1345.1|1344.1|1345.3|1344.3|1344.5|1343.5|167
1619097300000|2021-04-22 13:15:00|1344.9|1343.9|1345.3|1344.3|1345.7|1344.7|1344.8|1343.8|352
1619097600000|2021-04-22 13:20:00|1345.4|1344.4|1345.2|1344.2|1345.5|1344.5|1344.8|1343.8|208
1619097900000|2021-04-22 13:25:00|1345.1|1344.1|1344.5|1343.5|1345.3|1344.3|1344.5|1343.5|204
1619098200000|2021-04-22 13:30:00|1344.2|1343.7|1342.8|1342.3|1344.3|1343.8|1341.7|1341.2|4433
1619098500000|2021-04-22 13:35:00|1343|1342.5|1342.2|1341.7|1343.1|1342.6|1341.9|1341.4|2212
1619098800000|2021-04-22 13:40:00|1342.3|1341.8|1342|1341.5|1342.4|1341.9|1341.1|1340.6|840
1619099100000|2021-04-22 13:45:00|1342.1|1341.6|1340|1339.5|1342.1|1341.6|1339.7|1339.2|954
1619099400000|2021-04-22 13:50:00|1340.1|1339.6|1339.8|1339.3|1340.9|1340.4|1339.6|1339.1|1287
1619099700000|2021-04-22 13:55:00|1339.9|1339.4|1340.9|1340.4|1341.4|1340.9|1339.3|1338.8|841
1619100000000|2021-04-22 14:00:00|1340.8|1340.3|1341.4|1340.9|1341.6|1341.1|1340.1|1339.6|1377
1619100300000|2021-04-22 14:05:00|1341.5|1341|1342.6|1342.1|1342.6|1342.1|1341.5|1341|1035
1619100600000|2021-04-22 14:10:00|1342.5|1342|1342.5|1342|1342.9|1342.4|1342|1341.5|1020
1619100900000|2021-04-22 14:15:00|1342.6|1342.1|1342.4|1341.9|1342.6|1342.1|1341.2|1340.7|679
1619101200000|2021-04-22 14:20:00|1342.5|1342|1342.4|1341.9|1342.8|1342.3|1341.3|1340.8|672
1619101500000|2021-04-22 14:25:00|1342.5|1342|1344.2|1343.7|1344.6|1344.1|1342.5|1342|1037
1619101800000|2021-04-22 14:30:00|1344.3|1343.8|1346.6|1346.1|1346.7|1346.2|1344.3|1343.8|1573
1619102100000|2021-04-22 14:35:00|1346.7|1346.2|1345.2|1344.7|1347|1346.5|1345|1344.5|1482
1619102400000|2021-04-22 14:40:00|1345.3|1344.8|1344.1|1343.6|1345.5|1345|1344.1|1343.6|1399
1619102700000|2021-04-22 14:45:00|1344|1343.5|1344.3|1343.8|1344.4|1343.9|1343.8|1343.3|956
1619103000000|2021-04-22 14:50:00|1344.4|1343.9|1344.3|1343.8|1345.2|1344.7|1343.8|1343.3|899
1619103300000|2021-04-22 14:55:00|1344.2|1343.7|1343.7|1343.2|1344.2|1343.7|1343.3|1342.8|665
1619103600000|2021-04-22 15:00:00|1343.6|1343.1|1343.3|1342.8|1343.9|1343.4|1343.1|1342.6|758
1619103900000|2021-04-22 15:05:00|1343.2|1342.7|1344.3|1343.8|1344.4|1343.9|1343.1|1342.6|540
1619104200000|2021-04-22 15:10:00|1344.2|1343.7|1343.9|1343.4|1344.3|1343.8|1343.4|1342.9|400
1619104500000|2021-04-22 15:15:00|1343.8|1343.3|1343.2|1342.7|1344.1|1343.6|1343.2|1342.7|533
1619104800000|2021-04-22 15:20:00|1343.1|1342.6|1343.2|1342.7|1343.7|1343.2|1343.1|1342.6|472
1619105100000|2021-04-22 15:25:00|1343.1|1342.6|1343|1342.5|1343.9|1343.4|1342.9|1342.4|869
1619105400000|2021-04-22 15:30:00|1342.9|1342.4|1344.7|1344.2|1344.8|1344.3|1342.4|1341.9|1105
1619105700000|2021-04-22 15:35:00|1344.6|1344.1|1343.7|1343.2|1344.7|1344.2|1343.7|1343.2|651
1619106000000|2021-04-22 15:40:00|1343.8|1343.3|1344.9|1344.4|1345.1|1344.6|1343.7|1343.2|620
1619106300000|2021-04-22 15:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.6|1344.1|341
1619106600000|2021-04-22 15:50:00|1345.2|1344.7|1345.7|1345.2|1346|1345.5|1345.2|1344.7|448
1619106900000|2021-04-22 15:55:00|1345.6|1345.1|1344.8|1344.3|1346.8|1346.3|1344.7|1344.2|1158
1619107200000|2021-04-22 16:00:00|1344.9|1344.4|1343.6|1343.1|1344.9|1344.4|1343.4|1342.9|788
1619107500000|2021-04-22 16:05:00|1343.7|1343.2|1342.8|1342.3|1343.7|1343.2|1342.6|1342.1|326
1619107800000|2021-04-22 16:10:00|1342.9|1342.4|1343.2|1342.7|1343.3|1342.8|1342.8|1342.3|310
1619108100000|2021-04-22 16:15:00|1343.3|1342.8|1344.5|1344|1344.5|1344|1343.3|1342.8|271
1619108400000|2021-04-22 16:20:00|1344.6|1344.1|1345.8|1345.3|1345.9|1345.4|1344.4|1343.9|283
1619108700000|2021-04-22 16:25:00|1345.7|1345.2|1346|1345.5|1346|1345.5|1345.7|1345.2|267
1619109000000|2021-04-22 16:30:00|1346.1|1345.6|1346.5|1346|1346.7|1346.2|1346.1|1345.6|255
1619109300000|2021-04-22 16:35:00|1346.4|1345.9|1345.8|1345.3|1346.5|1346|1345.6|1345.1|276
1619109600000|2021-04-22 16:40:00|1345.9|1345.4|1345.2|1344.7|1346|1345.5|1345|1344.5|363
1619109900000|2021-04-22 16:45:00|1345.3|1344.8|1344.8|1344.3|1345.4|1344.9|1344.6|1344.1|339
1619110200000|2021-04-22 16:50:00|1344.7|1344.2|1345.2|1344.7|1345.3|1344.8|1344.6|1344.1|270
1619110500000|2021-04-22 16:55:00|1345.1|1344.6|1345|1344.5|1345.5|1345|1344.9|1344.4|246
1619110800000|2021-04-22 17:00:00|1345.1|1344.6|1345.2|1344.7|1345.6|1345.1|1345.1|1344.6|80
1619111100000|2021-04-22 17:05:00|1345.1|1344.6|1341.5|1341|1345.2|1344.7|1339.5|1339|1954
1619111400000|2021-04-22 17:10:00|1341.4|1340.9|1340.4|1339.9|1341.4|1340.9|1338.6|1338.1|885
1619111700000|2021-04-22 17:15:00|1340.2|1339.7|1337|1336.5|1340.3|1339.8|1336.8|1336.3|552
1619112000000|2021-04-22 17:20:00|1336.9|1336.4|1340|1339.5|1340.2|1339.7|1336.8|1336.3|936
1619112300000|2021-04-22 17:25:00|1339.9|1339.4|1341.9|1341.4|1342.4|1341.9|1338.9|1338.4|542
1619112600000|2021-04-22 17:30:00|1341.8|1341.3|1342.7|1342.2|1342.7|1342.2|1340.5|1340|534
1619112900000|2021-04-22 17:35:00|1342.6|1342.1|1341.5|1341|1342.6|1342.1|1340.8|1340.3|137
1619113200000|2021-04-22 17:40:00|1341.4|1340.9|1339|1338.5|1341.4|1340.9|1339|1338.5|289
1619113500000|2021-04-22 17:45:00|1338.8|1338.3|1338.2|1337.7|1339.9|1339.4|1337.8|1337.3|494
1619113800000|2021-04-22 17:50:00|1338.1|1337.6|1337.6|1337.1|1339.4|1338.9|1337.5|1337|952
1619114100000|2021-04-22 17:55:00|1337.4|1336.9|1337.5|1337|1337.9|1337.4|1336.3|1335.8|891
1619114400000|2021-04-22 18:00:00|1337.3|1336.8|1335.1|1334.6|1337.3|1336.8|1334.5|1334|1027
1619114700000|2021-04-22 18:05:00|1334.9|1334.4|1336.7|1336.2|1336.8|1336.3|1334.1|1333.6|810
1619115000000|2021-04-22 18:10:00|1336.2|1335.7|1337.4|1336.9|1337.4|1336.9|1335.3|1334.8|512
1619115300000|2021-04-22 18:15:00|1337.3|1336.8|1336.3|1335.8|1337.4|1336.9|1336|1335.5|593
1619115600000|2021-04-22 18:20:00|1336.4|1335.9|1337.1|1336.6|1337.1|1336.6|1335.8|1335.3|804
1619115900000|2021-04-22 18:25:00|1336.9|1336.4|1339|1338.5|1339.1|1338.6|1336.4|1335.9|414
1619116200000|2021-04-22 18:30:00|1338.8|1338.3|1338.6|1338.1|1338.9|1338.4|1338.2|1337.7|437
1619116500000|2021-04-22 18:35:00|1338.7|1338.2|1339.1|1338.6|1339.5|1339|1338.4|1337.9|249
1619116800000|2021-04-22 18:40:00|1338.9|1338.4|1340.3|1339.8|1340.3|1339.8|1338.8|1338.3|370
1619117100000|2021-04-22 18:45:00|1340.4|1339.9|1339.3|1338.8|1340.5|1340|1338.9|1338.4|458
1619117400000|2021-04-22 18:50:00|1339.4|1338.9|1339.5|1339|1339.7|1339.2|1338.8|1338.3|266
1619117700000|2021-04-22 18:55:00|1339.4|1338.9|1339.7|1339.2|1340.3|1339.8|1339.4|1338.9|210
1619118000000|2021-04-22 19:00:00|1339.8|1339.3|1339.9|1339.4|1340.4|1339.9|1339.2|1338.7|316
1619118300000|2021-04-22 19:05:00|1339.8|1339.3|1338.3|1337.8|1340|1339.5|1338|1337.5|313
1619118600000|2021-04-22 19:10:00|1338.4|1337.9|1339|1338.5|1339.2|1338.7|1338.3|1337.8|258
1619118900000|2021-04-22 19:15:00|1339.1|1338.6|1338.2|1337.7|1339.2|1338.7|1337.6|1337.1|667
1619119200000|2021-04-22 19:20:00|1338.3|1337.8|1337.9|1337.4|1338.6|1338.1|1337.7|1337.2|356
1619119500000|2021-04-22 19:25:00|1338|1337.5|1338.8|1338.3|1338.8|1338.3|1337.8|1337.3|390
1619119800000|2021-04-22 19:30:00|1338.7|1338.2|1339.8|1339.3|1340|1339.5|1338.6|1338.1|349
1619120100000|2021-04-22 19:35:00|1339.7|1339.2|1339.8|1339.3|1340.5|1340|1339.4|1338.9|585
1619120400000|2021-04-22 19:40:00|1339.7|1339.2|1338.9|1338.4|1340|1339.5|1338.9|1338.4|373
1619120700000|2021-04-22 19:45:00|1339|1338.5|1338.6|1338.1|1340.3|1339.8|1338.5|1338|840
1619121000000|2021-04-22 19:50:00|1338.7|1338.2|1338.4|1337.9|1339.1|1338.6|1337.9|1337.4|940
1619121300000|2021-04-22 19:55:00|1338.5|1338|1339.3|1338.8|1339.6|1339.1|1338|1337.5|6897
1619121600000|2021-04-22 20:00:00|1339.5|1338.5|1339.1|1338.1|1339.9|1338.9|1339|1338|671
1619121900000|2021-04-22 20:05:00|1339.2|1338.2|1339.9|1338.9|1339.9|1338.9|1339.2|1338.2|81
1619122200000|2021-04-22 20:10:00|1340.2|1339.2|1340|1339|1340.2|1339.2|1339.9|1338.9|16
1619122500000|2021-04-22 20:15:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|4
1619122800000|2021-04-22 20:20:00|1340.4|1339.4|1340.6|1339.6|1340.6|1339.6|1340.4|1339.4|23
1619123100000|2021-04-22 20:25:00|1340.7|1339.7|1341.4|1340.4|1341.5|1340.5|1340.4|1339.4|182
1619123400000|2021-04-22 20:30:00|1341.3|1340.3|1341.6|1340.6|1341.8|1340.8|1340.9|1339.9|68
1619123700000|2021-04-22 20:35:00|1341.3|1340.3|1341|1340|1341.3|1340.3|1341|1340|7
1619124900000|2021-04-22 20:55:00|1341.5|1340.5|1341.9|1340.9|1341.9|1340.9|1341.5|1340.5|28
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1342.7|1340.7|1342.7|1340.7|1342.2|1340.2|0
1619129100000|2021-04-22 22:05:00|1342.6|1340.6|1342.6|1340.6|1342.7|1340.7|1342.6|1340.6|0
1619129400000|2021-04-22 22:10:00|1342.7|1340.7|1343|1341|1343|1341|1342.7|1340.7|0
1619129700000|2021-04-22 22:15:00|1343.1|1341.1|1343.4|1341.4|1343.4|1341.4|1343|1341|0
1619130000000|2021-04-22 22:20:00|1343.3|1341.3|1343|1341|1343.4|1341.4|1343|1341|0
1619130300000|2021-04-22 22:25:00|1342.9|1340.9|1342.3|1340.3|1342.9|1340.9|1342.2|1340.2|0
1619130600000|2021-04-22 22:30:00|1342.4|1340.4|1342.5|1340.5|1342.6|1340.6|1342.2|1340.2|0
1619130900000|2021-04-22 22:35:00|1342.6|1340.6|1343|1341|1343.1|1341.1|1342.5|1340.5|0
1619131200000|2021-04-22 22:40:00|1342.9|1340.9|1342.9|1340.9|1342.9|1340.9|1342.7|1340.7|0
1619131500000|2021-04-22 22:45:00|1343|1341|1343.1|1341.1|1343.2|1341.2|1342.9|1340.9|0
1619131800000|2021-04-22 22:50:00|1343.2|1341.2|1343.3|1341.3|1343.4|1341.4|1343|1341|0
1619132100000|2021-04-22 22:55:00|1343.4|1341.4|1343.1|1341.1|1343.4|1341.4|1343.1|1341.1|0
1619132400000|2021-04-22 23:00:00|1343.2|1341.2|1343.3|1341.3|1343.4|1341.4|1343.1|1341.1|0
1619132700000|2021-04-22 23:05:00|1343.2|1341.2|1343.1|1341.1|1343.4|1341.4|1343.1|1341.1|0
1619133000000|2021-04-22 23:10:00|1343|1341|1343.4|1341.4|1343.4|1341.4|1343|1341|0
1619133300000|2021-04-22 23:15:00|1343.2|1341.2|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1619133600000|2021-04-22 23:20:00|1343|1341|1343.1|1341.1|1343.1|1341.1|1343|1341|0
1619133900000|2021-04-22 23:25:00|1343|1341|1343.3|1341.3|1343.3|1341.3|1342.9|1340.9|0
1619134200000|2021-04-22 23:30:00|1343.2|1341.2|1343|1341|1343.3|1341.3|1342.8|1340.8|0
1619134500000|2021-04-22 23:35:00|1342.9|1340.9|1343.2|1341.2|1343.3|1341.3|1342.9|1340.9|0
1619134800000|2021-04-22 23:40:00|1343.1|1341.1|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1619135100000|2021-04-22 23:45:00|1342.9|1340.9|1342.2|1340.2|1342.9|1340.9|1342|1340|0
1619135400000|2021-04-22 23:50:00|1342.1|1340.1|1342.7|1340.7|1342.9|1340.9|1342.1|1340.1|0
1619135700000|2021-04-22 23:55:00|1342.6|1340.6|1342.6|1340.6|1342.7|1340.7|1342.6|1340.6|0
1619136000000|2021-04-23 00:00:00|1342.7|1340.7|1338.5|1337.5|1342.7|1340.7|1338.3|1337.3|40
1619136300000|2021-04-23 00:05:00|1339.6|1338.6|1340.5|1339.5|1340.5|1339.5|1339.6|1338.6|10
1619136600000|2021-04-23 00:10:00|1341.2|1340.2|1341.6|1340.6|1341.6|1340.6|1341.2|1340.2|32
1619136900000|2021-04-23 00:15:00|1341.9|1340.9|1342|1341|1342|1341|1341.9|1340.9|9
1619137200000|2021-04-23 00:20:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|4
1619137800000|2021-04-23 00:30:00|1342|1341|1342|1341|1342|1341|1341.9|1340.9|6
1619138100000|2021-04-23 00:35:00|1341.9|1340.9|1342.5|1341.5|1342.5|1341.5|1341.9|1340.9|10
1619138400000|2021-04-23 00:40:00|1342.3|1341.3|1342.3|1341.3|1342.3|1341.3|1342.3|1341.3|4
1619138700000|2021-04-23 00:45:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619139000000|2021-04-23 00:50:00|1342.4|1341.4|1341.3|1340.3|1342.4|1341.4|1341.3|1340.3|12
1619139600000|2021-04-23 01:00:00|1343.2|1342.2|1342.8|1341.8|1343.2|1342.2|1342.8|1341.8|6
1619139900000|2021-04-23 01:05:00|1343.1|1342.1|1341.6|1340.6|1343.1|1342.1|1341.6|1340.6|7
1619140200000|2021-04-23 01:10:00|1343.1|1342.1|1344.7|1343.7|1344.7|1343.7|1343.1|1342.1|45
1619140500000|2021-04-23 01:15:00|1343.6|1342.6|1343.1|1342.1|1343.6|1342.6|1343.1|1342.1|3
1619140800000|2021-04-23 01:20:00|1344|1343|1344.3|1343.3|1344.3|1343.3|1344|1343|21
1619141100000|2021-04-23 01:25:00|1345.8|1344.8|1344.3|1343.3|1346.1|1345.1|1344.3|1343.3|7
1619141400000|2021-04-23 01:30:00|1343.2|1342.2|1344.6|1343.6|1344.6|1343.6|1343.2|1342.2|2
1619141700000|2021-04-23 01:35:00|1345.2|1344.2|1346|1345|1346|1345|1345.2|1344.2|7
1619142000000|2021-04-23 01:40:00|1347.8|1346.8|1347.8|1346.8|1347.8|1346.8|1347.8|1346.8|5
1619142300000|2021-04-23 01:45:00|1348.4|1347.4|1349.8|1348.8|1350|1349|1348.4|1347.4|34
1619142600000|2021-04-23 01:50:00|1349.3|1348.3|1348.5|1347.5|1349.3|1348.3|1348.5|1347.5|36
1619142900000|2021-04-23 01:55:00|1349.2|1348.2|1349.1|1348.1|1349.2|1348.2|1349.1|1348.1|7
1619143200000|2021-04-23 02:00:00|1348.2|1347.2|1349.3|1348.3|1349.3|1348.3|1348.2|1347.2|11
1619143500000|2021-04-23 02:05:00|1349.9|1348.9|1349.8|1348.8|1349.9|1348.9|1349.5|1348.5|108
1619143800000|2021-04-23 02:10:00|1349.3|1348.3|1349.1|1348.1|1349.7|1348.7|1349.1|1348.1|19
1619144100000|2021-04-23 02:15:00|1348.8|1347.8|1348.3|1347.3|1348.8|1347.8|1348.3|1347.3|19
1619144400000|2021-04-23 02:20:00|1349.1|1348.1|1349.1|1348.1|1349.1|1348.1|1349.1|1348.1|5
1619144700000|2021-04-23 02:25:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.1|1348.1|12
1619145000000|2021-04-23 02:30:00|1349|1348|1349.6|1348.6|1349.6|1348.6|1349|1348|59
1619145300000|2021-04-23 02:35:00|1349.5|1348.5|1349.6|1348.6|1349.8|1348.8|1349|1348|180
1619145600000|2021-04-23 02:40:00|1349.5|1348.5|1350|1349|1351|1350|1349.5|1348.5|139
1619145900000|2021-04-23 02:45:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1
1619146200000|2021-04-23 02:50:00|1349.3|1348.3|1349.1|1348.1|1349.3|1348.3|1349|1348|8
1619146500000|2021-04-23 02:55:00|1349.4|1348.4|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|2
1619146800000|2021-04-23 03:00:00|1349.7|1348.7|1350|1349|1350|1349|1349.7|1348.7|3
1619148300000|2021-04-23 03:25:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1
1619148900000|2021-04-23 03:35:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1
1619149200000|2021-04-23 03:40:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|10
1619149500000|2021-04-23 03:45:00|1349.6|1348.6|1349.4|1348.4|1349.6|1348.6|1349.4|1348.4|6
1619150400000|2021-04-23 04:00:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|4
1619151300000|2021-04-23 04:15:00|1350|1349|1350|1349|1350|1349|1350|1349|1
1619153100000|2021-04-23 04:45:00|1349.8|1348.8|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|42
1619153700000|2021-04-23 04:55:00|1351.4|1350.4|1351.6|1350.6|1351.6|1350.6|1351.4|1350.4|10
1619154000000|2021-04-23 05:00:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|3
1619154300000|2021-04-23 05:05:00|1351.3|1350.3|1350|1349|1351.3|1350.3|1350|1349|20
1619154600000|2021-04-23 05:10:00|1349.9|1348.9|1349.6|1348.6|1349.9|1348.9|1349.6|1348.6|7
1619155200000|2021-04-23 05:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1
1619156100000|2021-04-23 05:35:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|2
1619156400000|2021-04-23 05:40:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1619156700000|2021-04-23 05:45:00|1351.3|1350.3|1351.6|1350.6|1351.9|1350.9|1351|1350|16
1619157000000|2021-04-23 05:50:00|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1
1619157600000|2021-04-23 06:00:00|1350.6|1349.6|1351.1|1350.1|1352|1351|1350.6|1349.6|18
1619157900000|2021-04-23 06:05:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|2
1619158200000|2021-04-23 06:10:00|1350.1|1349.1|1350.5|1349.5|1351.1|1350.1|1350|1349|44
1619158500000|2021-04-23 06:15:00|1350.1|1349.1|1349|1348|1350.1|1349.1|1349|1348|17
1619158800000|2021-04-23 06:20:00|1348.5|1347.5|1349.8|1348.8|1350|1349|1348.3|1347.3|82
1619159100000|2021-04-23 06:25:00|1349.9|1348.9|1349.7|1348.7|1350.4|1349.4|1349.3|1348.3|38
1619159400000|2021-04-23 06:30:00|1350|1349|1350.2|1349.2|1350.7|1349.7|1350|1349|16
1619159700000|2021-04-23 06:35:00|1350|1349|1350.8|1349.8|1350.8|1349.8|1349.8|1348.8|18
1619160000000|2021-04-23 06:40:00|1350.5|1349.5|1351.1|1350.1|1351.1|1350.1|1350.5|1349.5|22
1619160300000|2021-04-23 06:45:00|1351|1350|1350.8|1349.8|1351|1350|1350.5|1349.5|25
1619160600000|2021-04-23 06:50:00|1350.6|1349.6|1350.3|1349.3|1351|1350|1349.9|1348.9|29
1619160900000|2021-04-23 06:55:00|1350.4|1349.4|1350.4|1349.4|1350.9|1349.9|1350.1|1349.1|116
1619161200000|2021-04-23 07:00:00|1350.7|1349.7|1351.6|1350.6|1351.9|1350.9|1350.7|1349.7|142
1619161500000|2021-04-23 07:05:00|1351.5|1350.5|1352.3|1351.3|1352.4|1351.4|1351.1|1350.1|255
1619161800000|2021-04-23 07:10:00|1352.4|1351.4|1353.2|1352.2|1353.2|1352.2|1352|1351|195
1619162100000|2021-04-23 07:15:00|1353.5|1352.5|1353.4|1352.4|1353.7|1352.7|1352.6|1351.6|373
1619162400000|2021-04-23 07:20:00|1353.5|1352.5|1352.9|1351.9|1353.9|1352.9|1352.8|1351.8|223
1619162700000|2021-04-23 07:25:00|1352.8|1351.8|1352.6|1351.6|1353.2|1352.2|1352.5|1351.5|156
1619163000000|2021-04-23 07:30:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1351.9|1350.9|145
1619163300000|2021-04-23 07:35:00|1352.8|1351.8|1353.4|1352.4|1353.5|1352.5|1352.8|1351.8|251
1619163600000|2021-04-23 07:40:00|1353.5|1352.5|1353.9|1352.9|1354|1353|1353.2|1352.2|263
1619163900000|2021-04-23 07:45:00|1353.8|1352.8|1354.8|1353.8|1354.8|1353.8|1353.7|1352.7|265
1619164200000|2021-04-23 07:50:00|1354.9|1353.9|1354.8|1353.8|1355|1354|1354.2|1353.2|232
1619164500000|2021-04-23 07:55:00|1354.9|1353.9|1355.3|1354.3|1355.4|1354.4|1354.7|1353.7|153
1619164800000|2021-04-23 08:00:00|1355.4|1354.4|1354.7|1353.7|1355.4|1354.4|1354.4|1353.4|196
1619165100000|2021-04-23 08:05:00|1354.8|1353.8|1354|1353|1354.8|1353.8|1353.8|1352.8|224
1619165400000|2021-04-23 08:10:00|1354.1|1353.1|1354.3|1353.3|1354.8|1353.8|1354|1353|285
1619165700000|2021-04-23 08:15:00|1354.4|1353.4|1354.2|1353.2|1354.4|1353.4|1353.4|1352.4|123
1619166000000|2021-04-23 08:20:00|1354.3|1353.3|1354.1|1353.1|1354.5|1353.5|1353.7|1352.7|133
1619166300000|2021-04-23 08:25:00|1354|1353|1353.9|1352.9|1354.2|1353.2|1353.9|1352.9|77
1619166600000|2021-04-23 08:30:00|1354.2|1353.2|1354.6|1353.6|1354.8|1353.8|1354.1|1353.1|106
1619166900000|2021-04-23 08:35:00|1354.7|1353.7|1354.6|1353.6|1354.9|1353.9|1354.4|1353.4|71
1619167200000|2021-04-23 08:40:00|1354.7|1353.7|1354.6|1353.6|1354.8|1353.8|1354.3|1353.3|134
1619167500000|2021-04-23 08:45:00|1354.8|1353.8|1354.8|1353.8|1354.9|1353.9|1354.5|1353.5|147
1619167800000|2021-04-23 08:50:00|1355|1354|1354.6|1353.6|1355.1|1354.1|1354.5|1353.5|85
1619168100000|2021-04-23 08:55:00|1354.8|1353.8|1354.1|1353.1|1354.8|1353.8|1354.1|1353.1|104
1619168400000|2021-04-23 09:00:00|1354.2|1353.2|1353.8|1352.8|1354.2|1353.2|1353.5|1352.5|69
1619168700000|2021-04-23 09:05:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|80
1619169000000|2021-04-23 09:10:00|1353.3|1352.3|1352.4|1351.4|1353.3|1352.3|1352.2|1351.2|63
1619169300000|2021-04-23 09:15:00|1352.3|1351.3|1352.9|1351.9|1353.1|1352.1|1352.1|1351.1|245
1619169600000|2021-04-23 09:20:00|1353|1352|1352.8|1351.8|1353|1352|1352.6|1351.6|59
1619169900000|2021-04-23 09:25:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.2|1351.2|85
1619170200000|2021-04-23 09:30:00|1352.9|1351.9|1352.7|1351.7|1353.1|1352.1|1352.6|1351.6|60
1619170500000|2021-04-23 09:35:00|1352.8|1351.8|1353.6|1352.6|1353.6|1352.6|1352.7|1351.7|96
1619170800000|2021-04-23 09:40:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|46
1619171100000|2021-04-23 09:45:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353.1|1352.1|54
1619171400000|2021-04-23 09:50:00|1353.1|1352.1|1353.4|1352.4|1353.5|1352.5|1353.1|1352.1|55
1619171700000|2021-04-23 09:55:00|1353.5|1352.5|1353.2|1352.2|1353.8|1352.8|1353.2|1352.2|60
1619172000000|2021-04-23 10:00:00|1353.3|1352.3|1354.3|1353.3|1354.3|1353.3|1353.3|1352.3|122
1619172300000|2021-04-23 10:05:00|1354.2|1353.2|1354.1|1353.1|1354.4|1353.4|1353.9|1352.9|120
1619172600000|2021-04-23 10:10:00|1354.2|1353.2|1353.9|1352.9|1354.4|1353.4|1353.8|1352.8|128
1619172900000|2021-04-23 10:15:00|1353.8|1352.8|1353.4|1352.4|1354|1353|1353.4|1352.4|101
1619173200000|2021-04-23 10:20:00|1353.6|1352.6|1353.6|1352.6|1353.8|1352.8|1353.5|1352.5|98
1619173500000|2021-04-23 10:25:00|1353.7|1352.7|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|164
1619173800000|2021-04-23 10:30:00|1354.3|1353.3|1353.7|1352.7|1354.4|1353.4|1353.7|1352.7|142
1619174100000|2021-04-23 10:35:00|1353.9|1352.9|1353.5|1352.5|1353.9|1352.9|1353.3|1352.3|130
1619174400000|2021-04-23 10:40:00|1353.6|1352.6|1353.6|1352.6|1353.9|1352.9|1353.3|1352.3|137
1619174700000|2021-04-23 10:45:00|1353.8|1352.8|1354.3|1353.3|1354.4|1353.4|1353.7|1352.7|136
1619175000000|2021-04-23 10:50:00|1354.2|1353.2|1354.6|1353.6|1354.7|1353.7|1354|1353|166
1619175300000|2021-04-23 10:55:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.2|1353.2|279
1619175600000|2021-04-23 11:00:00|1354.9|1353.9|1355.1|1354.1|1355.1|1354.1|1354.3|1353.3|924
1619175900000|2021-04-23 11:05:00|1355|1354|1354.9|1353.9|1355.5|1354.5|1354.8|1353.8|581
1619176200000|2021-04-23 11:10:00|1354.8|1353.8|1355.3|1354.3|1355.5|1354.5|1354.6|1353.6|466
1619176500000|2021-04-23 11:15:00|1355.1|1354.1|1354.9|1353.9|1355.5|1354.5|1354.6|1353.6|130
1619176800000|2021-04-23 11:20:00|1354.7|1353.7|1354.4|1353.4|1354.7|1353.7|1354.2|1353.2|108
1619177100000|2021-04-23 11:25:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.4|1353.4|106
1619177400000|2021-04-23 11:30:00|1355|1354|1355.1|1354.1|1355.3|1354.3|1354.8|1353.8|91
1619177700000|2021-04-23 11:35:00|1355.3|1354.3|1355|1354|1355.4|1354.4|1354.9|1353.9|56
1619178000000|2021-04-23 11:40:00|1354.9|1353.9|1354.3|1353.3|1355|1354|1354.3|1353.3|195
1619178300000|2021-04-23 11:45:00|1354.2|1353.2|1354.7|1353.7|1354.7|1353.7|1354.1|1353.1|298
1619178600000|2021-04-23 11:50:00|1354.8|1353.8|1355|1354|1355|1354|1354.5|1353.5|132
1619178900000|2021-04-23 11:55:00|1355.1|1354.1|1355.1|1354.1|1355.4|1354.4|1354.9|1353.9|77
1619179200000|2021-04-23 12:00:00|1355.3|1354.3|1355.6|1354.6|1356.3|1355.3|1355.1|1354.1|250
1619179500000|2021-04-23 12:05:00|1355.7|1354.7|1355.3|1354.3|1356|1355|1355.2|1354.2|164
1619179800000|2021-04-23 12:10:00|1355.1|1354.1|1354.2|1353.2|1355.1|1354.1|1354.2|1353.2|203
1619180100000|2021-04-23 12:15:00|1354.3|1353.3|1353.5|1352.5|1354.6|1353.6|1353.5|1352.5|423
1619180400000|2021-04-23 12:20:00|1353.6|1352.6|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|103
1619180700000|2021-04-23 12:25:00|1354|1353|1354|1353|1354.2|1353.2|1353.8|1352.8|127
1619181000000|2021-04-23 12:30:00|1354.1|1353.1|1353.3|1352.3|1354.3|1353.3|1353.3|1352.3|94
1619181300000|2021-04-23 12:35:00|1353.4|1352.4|1353.8|1352.8|1354|1353|1352.7|1351.7|280
1619181600000|2021-04-23 12:40:00|1353.9|1352.9|1353.2|1352.2|1354.1|1353.1|1353.1|1352.1|250
1619181900000|2021-04-23 12:45:00|1353.3|1352.3|1353.3|1352.3|1353.9|1352.9|1353.2|1352.2|386
1619182200000|2021-04-23 12:50:00|1353.2|1352.2|1353.1|1352.1|1353.3|1352.3|1353|1352|97
1619182500000|2021-04-23 12:55:00|1353|1352|1352.9|1351.9|1353.4|1352.4|1352.8|1351.8|99
1619182800000|2021-04-23 13:00:00|1353.1|1352.1|1353.5|1352.5|1353.6|1352.6|1353|1352|210
1619183100000|2021-04-23 13:05:00|1353.6|1352.6|1352.7|1351.7|1353.6|1352.6|1352.5|1351.5|129
1619183400000|2021-04-23 13:10:00|1352.6|1351.6|1353|1352|1353.7|1352.7|1352.1|1351.1|239
1619183700000|2021-04-23 13:15:00|1353.1|1352.1|1352.3|1351.3|1353.3|1352.3|1352.3|1351.3|112
1619184000000|2021-04-23 13:20:00|1352.4|1351.4|1352.6|1351.6|1352.8|1351.8|1352.3|1351.3|116
1619184300000|2021-04-23 13:25:00|1352.7|1351.7|1352|1351|1352.7|1351.7|1351.9|1350.9|259
1619184600000|2021-04-23 13:30:00|1351.8|1351.3|1354|1353.5|1354|1353.5|1350.7|1350.2|3870
1619184900000|2021-04-23 13:35:00|1353.9|1353.4|1355.4|1354.9|1356|1355.5|1353.7|1353.2|2476
1619185200000|2021-04-23 13:40:00|1355.5|1355|1355.1|1354.6|1355.7|1355.2|1354.7|1354.2|1126
1619185500000|2021-04-23 13:45:00|1355.2|1354.7|1354.3|1353.8|1355.5|1355|1353.2|1352.7|1729
1619185800000|2021-04-23 13:50:00|1354.2|1353.7|1353.1|1352.6|1354.8|1354.3|1352.7|1352.2|2473
1619186100000|2021-04-23 13:55:00|1353.2|1352.7|1352.9|1352.4|1353.4|1352.9|1352.3|1351.8|1874
1619186400000|2021-04-23 14:00:00|1353|1352.5|1352.9|1352.4|1353.4|1352.9|1352.3|1351.8|2085
1619186700000|2021-04-23 14:05:00|1352.8|1352.3|1353.3|1352.8|1353.7|1353.2|1352.7|1352.2|1750
1619187000000|2021-04-23 14:10:00|1353.2|1352.7|1353.6|1353.1|1354.3|1353.8|1353|1352.5|1363
1619187300000|2021-04-23 14:15:00|1353.7|1353.2|1352.1|1351.6|1353.7|1353.2|1352|1351.5|1199
1619187600000|2021-04-23 14:20:00|1352|1351.5|1353.7|1353.2|1353.7|1353.2|1351.6|1351.1|985
1619187900000|2021-04-23 14:25:00|1353.8|1353.3|1354.3|1353.8|1354.5|1354|1353.5|1353|1201
1619188200000|2021-04-23 14:30:00|1354.4|1353.9|1356.5|1356|1357.3|1356.8|1353.9|1353.4|2401
1619188500000|2021-04-23 14:35:00|1356.4|1355.9|1354.9|1354.4|1356.4|1355.9|1354.8|1354.3|1713
1619188800000|2021-04-23 14:40:00|1355|1354.5|1353|1352.5|1355.2|1354.7|1353|1352.5|1367
1619189100000|2021-04-23 14:45:00|1352.9|1352.4|1353.9|1353.4|1354.7|1354.2|1352.9|1352.4|1146
1619189400000|2021-04-23 14:50:00|1353.7|1353.2|1352.5|1352|1353.9|1353.4|1352.5|1352|1209
1619189700000|2021-04-23 14:55:00|1352.6|1352.1|1352.9|1352.4|1353.1|1352.6|1352.1|1351.6|1097
1619190000000|2021-04-23 15:00:00|1353|1352.5|1353.7|1353.2|1353.7|1353.2|1352.7|1352.2|595
1619190300000|2021-04-23 15:05:00|1353.8|1353.3|1353.6|1353.1|1354.1|1353.6|1353.6|1353.1|546
1619190600000|2021-04-23 15:10:00|1353.5|1353|1353.8|1353.3|1353.8|1353.3|1353|1352.5|482
1619190900000|2021-04-23 15:15:00|1353.7|1353.2|1355.3|1354.8|1355.6|1355.1|1353.7|1353.2|1974
1619191200000|2021-04-23 15:20:00|1355.4|1354.9|1356.1|1355.6|1356.5|1356|1355.4|1354.9|1481
1619191500000|2021-04-23 15:25:00|1356.2|1355.7|1355.7|1355.2|1356.3|1355.8|1355.5|1355|963
1619191800000|2021-04-23 15:30:00|1355.6|1355.1|1355.3|1354.8|1355.8|1355.3|1354.7|1354.2|914
1619192100000|2021-04-23 15:35:00|1355.4|1354.9|1355.5|1355|1355.9|1355.4|1355.2|1354.7|764
1619192400000|2021-04-23 15:40:00|1355.4|1354.9|1355.7|1355.2|1356|1355.5|1355.3|1354.8|706
1619192700000|2021-04-23 15:45:00|1355.6|1355.1|1356.7|1356.2|1357.1|1356.6|1355.5|1355|823
1619193000000|2021-04-23 15:50:00|1356.8|1356.3|1356.1|1355.6|1357.1|1356.6|1356.1|1355.6|546
1619193300000|2021-04-23 15:55:00|1356.2|1355.7|1354.9|1354.4|1356.2|1355.7|1354.9|1354.4|646
1619193600000|2021-04-23 16:00:00|1355|1354.5|1354.8|1354.3|1355.5|1355|1354.6|1354.1|728
1619193900000|2021-04-23 16:05:00|1354.9|1354.4|1355.1|1354.6|1355.2|1354.7|1354.7|1354.2|540
1619194200000|2021-04-23 16:10:00|1355|1354.5|1353.7|1353.2|1355.1|1354.6|1353.7|1353.2|699
1619194500000|2021-04-23 16:15:00|1353.8|1353.3|1353.3|1352.8|1353.8|1353.3|1353.3|1352.8|895
1619194800000|2021-04-23 16:20:00|1353.4|1352.9|1354.3|1353.8|1354.4|1353.9|1353.4|1352.9|301
1619195100000|2021-04-23 16:25:00|1354.4|1353.9|1354.2|1353.7|1354.4|1353.9|1353.8|1353.3|192
1619195400000|2021-04-23 16:30:00|1354.3|1353.8|1354.7|1354.2|1355.2|1354.7|1354.2|1353.7|255
1619195700000|2021-04-23 16:35:00|1354.8|1354.3|1354.4|1353.9|1354.8|1354.3|1354.2|1353.7|333
1619196000000|2021-04-23 16:40:00|1354.5|1354|1355.4|1354.9|1355.4|1354.9|1354.5|1354|237
1619196300000|2021-04-23 16:45:00|1355.3|1354.8|1355.6|1355.1|1355.9|1355.4|1355.3|1354.8|217
1619196600000|2021-04-23 16:50:00|1355.7|1355.2|1356.1|1355.6|1356.1|1355.6|1355.7|1355.2|136
1619196900000|2021-04-23 16:55:00|1356|1355.5|1356.1|1355.6|1356.3|1355.8|1355.9|1355.4|244
1619197200000|2021-04-23 17:00:00|1356.2|1355.7|1356.3|1355.8|1356.8|1356.3|1356.2|1355.7|336
1619197500000|2021-04-23 17:05:00|1356.4|1355.9|1356.9|1356.4|1357.3|1356.8|1356.4|1355.9|369
1619197800000|2021-04-23 17:10:00|1357|1356.5|1356.2|1355.7|1357|1356.5|1356|1355.5|324
1619198100000|2021-04-23 17:15:00|1356.1|1355.6|1355.7|1355.2|1356.1|1355.6|1355.6|1355.1|385
1619198400000|2021-04-23 17:20:00|1355.8|1355.3|1356.1|1355.6|1356.2|1355.7|1355.7|1355.2|173
1619198700000|2021-04-23 17:25:00|1356|1355.5|1356.1|1355.6|1356.1|1355.6|1355.8|1355.3|206
1619199000000|2021-04-23 17:30:00|1356|1355.5|1356.2|1355.7|1356.2|1355.7|1355.9|1355.4|140
1619199300000|2021-04-23 17:35:00|1356.1|1355.6|1356|1355.5|1356.3|1355.8|1355.8|1355.3|167
1619199600000|2021-04-23 17:40:00|1356.1|1355.6|1355.9|1355.4|1356.2|1355.7|1355.9|1355.4|148
1619199900000|2021-04-23 17:45:00|1355.8|1355.3|1355.8|1355.3|1356.1|1355.6|1355.7|1355.2|312
1619200200000|2021-04-23 17:50:00|1355.7|1355.2|1355.7|1355.2|1355.7|1355.2|1355.6|1355.1|239
1619200500000|2021-04-23 17:55:00|1355.8|1355.3|1355.8|1355.3|1355.8|1355.3|1355.7|1355.2|165
1619200800000|2021-04-23 18:00:00|1355.9|1355.4|1356.3|1355.8|1356.5|1356|1355.9|1355.4|327
1619201100000|2021-04-23 18:05:00|1356.2|1355.7|1356.1|1355.6|1356.3|1355.8|1356|1355.5|252
1619201400000|2021-04-23 18:10:00|1356.2|1355.7|1356.8|1356.3|1356.8|1356.3|1356.2|1355.7|456
1619201700000|2021-04-23 18:15:00|1356.7|1356.2|1356.3|1355.8|1357.2|1356.7|1356.3|1355.8|189
1619202000000|2021-04-23 18:20:00|1356.4|1355.9|1356.5|1356|1356.6|1356.1|1356.4|1355.9|135
1619202300000|2021-04-23 18:25:00|1356.6|1356.1|1357|1356.5|1357.1|1356.6|1356.5|1356|263
1619202600000|2021-04-23 18:30:00|1357.1|1356.6|1357|1356.5|1357.1|1356.6|1356.7|1356.2|296
1619202900000|2021-04-23 18:35:00|1356.9|1356.4|1356.5|1356|1357|1356.5|1356.3|1355.8|248
1619203200000|2021-04-23 18:40:00|1356.6|1356.1|1356.7|1356.2|1357|1356.5|1356.6|1356.1|326
1619203500000|2021-04-23 18:45:00|1356.8|1356.3|1357|1356.5|1357.2|1356.7|1356.8|1356.3|274
1619203800000|2021-04-23 18:50:00|1357.1|1356.6|1358.2|1357.7|1358.2|1357.7|1357.1|1356.6|361
1619204100000|2021-04-23 18:55:00|1358.3|1357.8|1357.6|1357.1|1358.5|1358|1357.5|1357|283
1619204400000|2021-04-23 19:00:00|1357.5|1357|1357.1|1356.6|1358|1357.5|1357.1|1356.6|409
1619204700000|2021-04-23 19:05:00|1357.2|1356.7|1357.6|1357.1|1357.9|1357.4|1357.2|1356.7|180
1619205000000|2021-04-23 19:10:00|1357.5|1357|1357.9|1357.4|1358|1357.5|1357.5|1357|144
1619205300000|2021-04-23 19:15:00|1357.8|1357.3|1358|1357.5|1358.1|1357.6|1357.8|1357.3|162
1619205600000|2021-04-23 19:20:00|1358.1|1357.6|1358.5|1358|1358.5|1358|1358|1357.5|216
1619205900000|2021-04-23 19:25:00|1358.4|1357.9|1358.3|1357.8|1358.6|1358.1|1358.2|1357.7|266
1619206200000|2021-04-23 19:30:00|1358.2|1357.7|1358.6|1358.1|1358.6|1358.1|1358.2|1357.7|613
1619206500000|2021-04-23 19:35:00|1358.7|1358.2|1358.6|1358.1|1358.8|1358.3|1358.3|1357.8|642
1619206800000|2021-04-23 19:40:00|1358.5|1358|1357.7|1357.2|1358.9|1358.4|1357.7|1357.2|590
1619207100000|2021-04-23 19:45:00|1357.6|1357.1|1357.8|1357.3|1358|1357.5|1357.3|1356.8|1014
1619207400000|2021-04-23 19:50:00|1357.7|1357.2|1357.8|1357.3|1358.4|1357.9|1357.4|1356.9|1481
1619207700000|2021-04-23 19:55:00|1357.9|1357.4|1357.1|1356.6|1358|1357.5|1356.6|1356.1|8303
1619208000000|2021-04-23 20:00:00|1357.3|1356.3|1356.4|1355.4|1357.4|1356.4|1356.2|1355.2|652
1619208300000|2021-04-23 20:05:00|1356.5|1355.5|1356.3|1355.3|1356.5|1355.5|1356.3|1355.3|83
1619208600000|2021-04-23 20:10:00|1356.4|1355.4|1356.2|1355.2|1356.9|1355.9|1356.2|1355.2|94
1619208900000|2021-04-23 20:15:00|1356.5|1355.5|1355.9|1354.9|1356.7|1355.7|1355.9|1354.9|7
1619209500000|2021-04-23 20:25:00|1356.1|1355.1|1355.6|1354.6|1356.1|1355.1|1355.5|1354.5|80
1619209800000|2021-04-23 20:30:00|1356.1|1355.1|1356|1355|1356.1|1355.1|1355.5|1354.5|26
1619210100000|2021-04-23 20:35:00|1355.8|1354.8|1355.6|1354.6|1355.8|1354.8|1355.6|1354.6|8
1619210400000|2021-04-23 20:40:00|1355.7|1354.7|1356|1355|1356|1355|1355.6|1354.6|27
1619210700000|2021-04-23 20:45:00|1355.7|1354.7|1355.8|1354.8|1355.8|1354.8|1355.6|1354.6|8
1619211000000|2021-04-23 20:50:00|1356.1|1355.1|1356.1|1355.1|1356.1|1355.1|1356.1|1355.1|2
1619211300000|2021-04-23 20:55:00|1355.6|1354.6|1355.8|1353.8|1355.8|1354.6|1354.9|1353.7|31
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1357.4|1356.4|1357.6|1356.6|1357.4|1356.4|2
1619388300000|2021-04-25 22:05:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|5
1619388600000|2021-04-25 22:10:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.3|1356.3|5
1619388900000|2021-04-25 22:15:00|1358.1|1357.1|1358.4|1357.4|1358.5|1357.5|1357.7|1356.7|9
1619389200000|2021-04-25 22:20:00|1358.8|1357.8|1359.6|1358.6|1359.6|1358.6|1358.6|1357.6|11
1619389500000|2021-04-25 22:25:00|1359.7|1358.7|1360.4|1359.4|1360.6|1359.6|1359.6|1358.6|12
1619389800000|2021-04-25 22:30:00|1360.8|1359.8|1362.9|1361.9|1362.9|1361.9|1360.8|1359.8|12
1619390100000|2021-04-25 22:35:00|1363.2|1362.2|1362.6|1361.6|1363.5|1362.5|1362.6|1361.6|7
1619390700000|2021-04-25 22:45:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.9|1358.9|6
1619394300000|2021-04-25 23:45:00|||||||||3
1619394900000|2021-04-25 23:55:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|2
1619395200000|2021-04-26 00:00:00|1356.1|1355.1|1356.1|1355.1|1357.1|1356.1|1355.9|1354.9|10
1619395500000|2021-04-26 00:05:00|1355.9|1354.9|1356.6|1355.6|1356.9|1355.9|1355.6|1354.6|11
1619395800000|2021-04-26 00:10:00|1356.9|1355.9|1356.1|1355.1|1357.1|1356.1|1356.1|1355.1|17
1619396100000|2021-04-26 00:15:00|1356.2|1355.2|1356.4|1355.4|1356.4|1355.4|1356|1355|9
1619396400000|2021-04-26 00:20:00|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1
1619396700000|2021-04-26 00:25:00|1356.9|1355.9|1357.2|1356.2|1357.3|1356.3|1356.9|1355.9|4
1619397000000|2021-04-26 00:30:00|1356.9|1355.9|1357.1|1356.1|1357.1|1356.1|1356.6|1355.6|14
1619397300000|2021-04-26 00:35:00|1357.8|1356.8|1357.7|1356.7|1357.8|1356.8|1357|1356|14
1619397600000|2021-04-26 00:40:00|1357.6|1356.6|1357.9|1356.9|1357.9|1356.9|1357.3|1356.3|25
1619397900000|2021-04-26 00:45:00|1357.5|1356.5|1357.9|1356.9|1357.9|1356.9|1357.5|1356.5|5
1619398200000|2021-04-26 00:50:00|1358.1|1357.1|1358.4|1357.4|1358.4|1357.4|1358.1|1357.1|2
1619398500000|2021-04-26 00:55:00|1357.7|1356.7|1358.4|1357.4|1358.4|1357.4|1357.7|1356.7|3
1619398800000|2021-04-26 01:00:00|1357.6|1356.6|1357.7|1356.7|1358.1|1357.1|1357.1|1356.1|18
1619399100000|2021-04-26 01:05:00|1358.3|1357.3|1358.9|1357.9|1358.9|1357.9|1358.3|1357.3|24
1619399400000|2021-04-26 01:10:00|1359.4|1358.4|1359.3|1358.3|1360|1359|1359.3|1358.3|31
1619399700000|2021-04-26 01:15:00|1356.4|1355.4|1357.1|1356.1|1357.1|1356.1|1356.4|1355.4|10
1619400000000|2021-04-26 01:20:00|1357.5|1356.5|1357.2|1356.2|1357.5|1356.5|1357.2|1356.2|7
1619400600000|2021-04-26 01:30:00|1359.4|1358.4|1359.1|1358.1|1359.9|1358.9|1357.6|1356.6|20
1619400900000|2021-04-26 01:35:00|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|10
1619401200000|2021-04-26 01:40:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|4
1619401500000|2021-04-26 01:45:00|1358.2|1357.2|1360.6|1359.6|1360.6|1359.6|1358.2|1357.2|2
1619401800000|2021-04-26 01:50:00|1360.7|1359.7|1361.8|1360.8|1361.8|1360.8|1360.4|1359.4|6
1619402100000|2021-04-26 01:55:00|1362.1|1361.1|1361.6|1360.6|1362.9|1361.9|1361.4|1360.4|72
1619402400000|2021-04-26 02:00:00|1361.7|1360.7|1360.6|1359.6|1361.9|1360.9|1360.5|1359.5|49
1619402700000|2021-04-26 02:05:00|1360.4|1359.4|1361.7|1360.7|1362.1|1361.1|1359.6|1358.6|32
1619403000000|2021-04-26 02:10:00|1362|1361|1360.6|1359.6|1362|1361|1360.4|1359.4|20
1619403300000|2021-04-26 02:15:00|1361|1360|1360.8|1359.8|1361.2|1360.2|1360.8|1359.8|7
1619403600000|2021-04-26 02:20:00|1359.5|1358.5|1361.2|1360.2|1361.2|1360.2|1359.5|1358.5|25
1619403900000|2021-04-26 02:25:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.1|1360.1|13
1619404200000|2021-04-26 02:30:00|1360.9|1359.9|1361.2|1360.2|1361.2|1360.2|1360.9|1359.9|9
1619404500000|2021-04-26 02:35:00|1361.7|1360.7|1361.5|1360.5|1361.7|1360.7|1361.5|1360.5|3
1619404800000|2021-04-26 02:40:00|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1
1619405700000|2021-04-26 02:55:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|20
1619406000000|2021-04-26 03:00:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|10
1619406300000|2021-04-26 03:05:00|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1
1619406600000|2021-04-26 03:10:00|1363|1362|1362.7|1361.7|1363|1362|1362.6|1361.6|11
1619406900000|2021-04-26 03:15:00|1362.9|1361.9|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|13
1619407200000|2021-04-26 03:20:00|1361.9|1360.9|1361.8|1360.8|1362.1|1361.1|1361.3|1360.3|13
1619407500000|2021-04-26 03:25:00|1361.7|1360.7|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|97
1619407800000|2021-04-26 03:30:00|1360.7|1359.7|1360.8|1359.8|1361.1|1360.1|1360.7|1359.7|47
1619408100000|2021-04-26 03:35:00|1360.9|1359.9|1360.5|1359.5|1361|1360|1360.3|1359.3|20
1619408400000|2021-04-26 03:40:00|1360.6|1359.6|1360.6|1359.6|1360.7|1359.7|1360.4|1359.4|26
1619408700000|2021-04-26 03:45:00|1360.3|1359.3|1360.9|1359.9|1361|1360|1360.3|1359.3|24
1619409000000|2021-04-26 03:50:00|1360.8|1359.8|1361.3|1360.3|1361.3|1360.3|1360.8|1359.8|14
1619409300000|2021-04-26 03:55:00|1361.2|1360.2|1361.1|1360.1|1361.6|1360.6|1361|1360|22
1619409600000|2021-04-26 04:00:00|1361.8|1360.8|1362.1|1361.1|1362.1|1361.1|1361.8|1360.8|8
1619409900000|2021-04-26 04:05:00|1362.2|1361.2|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|10
1619410200000|2021-04-26 04:10:00|||||||||1
1619410500000|2021-04-26 04:15:00|1362.8|1361.8|1362.7|1361.7|1362.8|1361.8|1362.7|1361.7|2
1619411700000|2021-04-26 04:35:00|1363|1362|1363.5|1362.5|1363.5|1362.5|1363|1362|43
1619412000000|2021-04-26 04:40:00|1362.9|1361.9|1362.2|1361.2|1362.9|1361.9|1362.2|1361.2|17
1619412300000|2021-04-26 04:45:00|1362.3|1361.3|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|9
1619412600000|2021-04-26 04:50:00|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1
1619412900000|2021-04-26 04:55:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1
1619413200000|2021-04-26 05:00:00|1362.1|1361.1|1362.4|1361.4|1362.4|1361.4|1362.1|1361.1|4
1619413500000|2021-04-26 05:05:00|1362.7|1361.7|1361.9|1360.9|1362.7|1361.7|1361.8|1360.8|12
1619413800000|2021-04-26 05:10:00|||||||||1
1619414100000|2021-04-26 05:15:00|1362|1361|1362.5|1361.5|1362.5|1361.5|1362|1361|9
1619414400000|2021-04-26 05:20:00|1362.6|1361.6|1362.2|1361.2|1362.6|1361.6|1361.8|1360.8|42
1619414700000|2021-04-26 05:25:00|1362.3|1361.3|1362.6|1361.6|1362.6|1361.6|1362.3|1361.3|59
1619415000000|2021-04-26 05:30:00|1362.4|1361.4|1363.8|1362.8|1363.8|1362.8|1362.4|1361.4|36
1619415300000|2021-04-26 05:35:00|1363|1362|1361.8|1360.8|1363|1362|1361.7|1360.7|28
1619415600000|2021-04-26 05:40:00|1361.6|1360.6|1361.1|1360.1|1361.6|1360.6|1360.6|1359.6|38
1619415900000|2021-04-26 05:45:00|1361|1360|1360|1359|1361|1360|1359.9|1358.9|33
1619416200000|2021-04-26 05:50:00|1359.9|1358.9|1359.7|1358.7|1359.9|1358.9|1359.7|1358.7|6
1619416500000|2021-04-26 05:55:00|1359.6|1358.6|1360.1|1359.1|1360.1|1359.1|1359.6|1358.6|7
1619416800000|2021-04-26 06:00:00|1360|1359|1358.9|1357.9|1360|1359|1358.9|1357.9|11
1619417100000|2021-04-26 06:05:00|1358.6|1357.6|1359.3|1358.3|1359.3|1358.3|1358.3|1357.3|31
1619417700000|2021-04-26 06:15:00|1359.7|1358.7|1359.9|1358.9|1359.9|1358.9|1359.4|1358.4|11
1619418000000|2021-04-26 06:20:00|1359.7|1358.7|1359.3|1358.3|1359.7|1358.7|1359.2|1358.2|15
1619418300000|2021-04-26 06:25:00|1359|1358|1359.4|1358.4|1359.4|1358.4|1359|1358|9
1619418600000|2021-04-26 06:30:00|1359.3|1358.3|1358.3|1357.3|1359.7|1358.7|1358.3|1357.3|143
1619418900000|2021-04-26 06:35:00|1358.1|1357.1|1358.4|1357.4|1358.6|1357.6|1357.4|1356.4|189
1619419200000|2021-04-26 06:40:00|1358.5|1357.5|1359.2|1358.2|1359.4|1358.4|1358.4|1357.4|184
1619419500000|2021-04-26 06:45:00|1358.8|1357.8|1357.9|1356.9|1359|1358|1357.7|1356.7|105
1619419800000|2021-04-26 06:50:00|1357.8|1356.8|1358|1357|1358.3|1357.3|1357.6|1356.6|84
1619420100000|2021-04-26 06:55:00|1358.1|1357.1|1358.2|1357.2|1358.5|1357.5|1358|1357|101
1619420400000|2021-04-26 07:00:00|1358.4|1357.4|1358.8|1357.8|1359|1358|1358.1|1357.1|213
1619420700000|2021-04-26 07:05:00|1358.7|1357.7|1359.6|1358.6|1359.9|1358.9|1358.6|1357.6|249
1619421000000|2021-04-26 07:10:00|1359.8|1358.8|1359.1|1358.1|1359.8|1358.8|1358.4|1357.4|271
1619421300000|2021-04-26 07:15:00|1359.2|1358.2|1359.1|1358.1|1359.5|1358.5|1359|1358|136
1619421600000|2021-04-26 07:20:00|1359|1358|1358.9|1357.9|1359.4|1358.4|1358.6|1357.6|112
1619421900000|2021-04-26 07:25:00|1359|1358|1359.2|1358.2|1359.6|1358.6|1358.8|1357.8|82
1619422200000|2021-04-26 07:30:00|1359.1|1358.1|1358|1357|1359.3|1358.3|1358|1357|204
1619422500000|2021-04-26 07:35:00|1358.1|1357.1|1358.1|1357.1|1358.2|1357.2|1357.4|1356.4|151
1619422800000|2021-04-26 07:40:00|1358|1357|1358.3|1357.3|1358.3|1357.3|1357.8|1356.8|67
1619423100000|2021-04-26 07:45:00|1358.4|1357.4|1358|1357|1358.6|1357.6|1358|1357|153
1619423400000|2021-04-26 07:50:00|1358.2|1357.2|1358|1357|1358.4|1357.4|1357.8|1356.8|97
1619423700000|2021-04-26 07:55:00|1358.2|1357.2|1359.1|1358.1|1359.2|1358.2|1358|1357|231
1619424000000|2021-04-26 08:00:00|1359|1358|1358.9|1357.9|1359.4|1358.4|1358.4|1357.4|310
1619424300000|2021-04-26 08:05:00|1358.8|1357.8|1359.2|1358.2|1359.2|1358.2|1358.3|1357.3|174
1619424600000|2021-04-26 08:10:00|1359.4|1358.4|1359.5|1358.5|1359.6|1358.6|1358.9|1357.9|192
1619424900000|2021-04-26 08:15:00|1359.6|1358.6|1358.9|1357.9|1359.6|1358.6|1358.9|1357.9|106
1619425200000|2021-04-26 08:20:00|1359|1358|1359|1358|1359.6|1358.6|1358.4|1357.4|166
1619425500000|2021-04-26 08:25:00|1358.8|1357.8|1359.1|1358.1|1359.2|1358.2|1358.2|1357.2|154
1619425800000|2021-04-26 08:30:00|1358.9|1357.9|1356.2|1355.2|1359.2|1358.2|1355.7|1354.7|1041
1619426100000|2021-04-26 08:35:00|1356|1355|1355.1|1354.1|1356.2|1355.2|1354.4|1353.4|407
1619426400000|2021-04-26 08:40:00|1354.9|1353.9|1354.2|1353.2|1355.4|1354.4|1354|1353|129
1619426700000|2021-04-26 08:45:00|1354.3|1353.3|1353.5|1352.5|1354.5|1353.5|1353.4|1352.4|184
1619427000000|2021-04-26 08:50:00|1353.6|1352.6|1353.2|1352.2|1353.8|1352.8|1352.9|1351.9|267
1619427300000|2021-04-26 08:55:00|1353.4|1352.4|1352.7|1351.7|1353.4|1352.4|1352.4|1351.4|180
1619427600000|2021-04-26 09:00:00|1352.6|1351.6|1352.3|1351.3|1352.8|1351.8|1352.1|1351.1|97
1619427900000|2021-04-26 09:05:00|1352.1|1351.1|1352.3|1351.3|1352.4|1351.4|1351.9|1350.9|92
1619428200000|2021-04-26 09:10:00|1352.2|1351.2|1352.6|1351.6|1352.8|1351.8|1352.1|1351.1|101
1619428500000|2021-04-26 09:15:00|1352.5|1351.5|1354.4|1353.4|1354.5|1353.5|1351.8|1350.8|843
1619428800000|2021-04-26 09:20:00|1354.5|1353.5|1354.6|1353.6|1355.3|1354.3|1354.5|1353.5|216
1619429100000|2021-04-26 09:25:00|1354.3|1353.3|1353.5|1352.5|1354.3|1353.3|1353.3|1352.3|105
1619429400000|2021-04-26 09:30:00|1353.6|1352.6|1353.7|1352.7|1354|1353|1353.2|1352.2|166
1619429700000|2021-04-26 09:35:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|157
1619430000000|2021-04-26 09:40:00|1353.5|1352.5|1354|1353|1354.1|1353.1|1353.5|1352.5|105
1619430300000|2021-04-26 09:45:00|1354.1|1353.1|1354.8|1353.8|1354.8|1353.8|1354.1|1353.1|116
1619430600000|2021-04-26 09:50:00|1354.7|1353.7|1354.3|1353.3|1354.9|1353.9|1354.2|1353.2|94
1619430900000|2021-04-26 09:55:00|1354.2|1353.2|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|124
1619431200000|2021-04-26 10:00:00|1353.7|1352.7|1354.1|1353.1|1354.1|1353.1|1353|1352|237
1619431500000|2021-04-26 10:05:00|1354|1353|1353.7|1352.7|1354.4|1353.4|1353.7|1352.7|145
1619431800000|2021-04-26 10:10:00|1353.9|1352.9|1354.3|1353.3|1354.8|1353.8|1353.8|1352.8|142
1619432100000|2021-04-26 10:15:00|1354.2|1353.2|1353.2|1352.2|1354.3|1353.3|1353.2|1352.2|167
1619432400000|2021-04-26 10:20:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1352.6|1351.6|217
1619432700000|2021-04-26 10:25:00|1353|1352|1353|1352|1353.5|1352.5|1352.5|1351.5|169
1619433000000|2021-04-26 10:30:00|1352.8|1351.8|1352.8|1351.8|1353|1352|1352.7|1351.7|236
1619433300000|2021-04-26 10:35:00|1352.7|1351.7|1352.6|1351.6|1352.8|1351.8|1352.5|1351.5|158
1619433600000|2021-04-26 10:40:00|1352.5|1351.5|1352.3|1351.3|1352.7|1351.7|1352.1|1351.1|142
1619433900000|2021-04-26 10:45:00|1352.2|1351.2|1352|1351|1352.3|1351.3|1351.9|1350.9|107
1619434200000|2021-04-26 10:50:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1352|1351|122
1619434500000|2021-04-26 10:55:00|1352.5|1351.5|1352.2|1351.2|1352.8|1351.8|1352.2|1351.2|87
1619434800000|2021-04-26 11:00:00|1352.3|1351.3|1352.1|1351.1|1352.6|1351.6|1352.1|1351.1|104
1619435100000|2021-04-26 11:05:00|1352.3|1351.3|1352.5|1351.5|1352.6|1351.6|1351.7|1350.7|226
1619435400000|2021-04-26 11:10:00|1352.6|1351.6|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|57
1619435700000|2021-04-26 11:15:00|1352.4|1351.4|1352.2|1351.2|1352.7|1351.7|1352.1|1351.1|75
1619436000000|2021-04-26 11:20:00|1352.3|1351.3|1351.8|1350.8|1352.3|1351.3|1351.8|1350.8|94
1619436300000|2021-04-26 11:25:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.7|1350.7|253
1619436600000|2021-04-26 11:30:00|1352.2|1351.2|1352.1|1351.1|1352.6|1351.6|1352.1|1351.1|181
1619436900000|2021-04-26 11:35:00|1352.2|1351.2|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|98
1619437200000|2021-04-26 11:40:00|1352.4|1351.4|1352.6|1351.6|1352.7|1351.7|1352.3|1351.3|86
1619437500000|2021-04-26 11:45:00|1352.7|1351.7|1352.9|1351.9|1353.2|1352.2|1352.7|1351.7|185
1619437800000|2021-04-26 11:50:00|1353|1352|1353|1352|1353|1352|1352.5|1351.5|95
1619438100000|2021-04-26 11:55:00|1353.1|1352.1|1352.9|1351.9|1353.4|1352.4|1352.9|1351.9|92
1619438400000|2021-04-26 12:00:00|1353|1352|1353.3|1352.3|1353.8|1352.8|1352.7|1351.7|178
1619438700000|2021-04-26 12:05:00|1353.2|1352.2|1353.6|1352.6|1354|1353|1353.2|1352.2|200
1619439000000|2021-04-26 12:10:00|1353.5|1352.5|1353.1|1352.1|1353.6|1352.6|1353.1|1352.1|197
1619439300000|2021-04-26 12:15:00|1353.2|1352.2|1353.3|1352.3|1354|1353|1353.1|1352.1|127
1619439600000|2021-04-26 12:20:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1353|1352|200
1619439900000|2021-04-26 12:25:00|1353.6|1352.6|1353.6|1352.6|1353.8|1352.8|1353.3|1352.3|183
1619440200000|2021-04-26 12:30:00|1353.7|1352.7|1353|1352|1353.8|1352.8|1353|1352|235
1619440500000|2021-04-26 12:35:00|1352.9|1351.9|1354.1|1353.1|1354.1|1353.1|1352.7|1351.7|166
1619440800000|2021-04-26 12:40:00|1354|1353|1353.6|1352.6|1354.1|1353.1|1353.5|1352.5|152
1619441100000|2021-04-26 12:45:00|1353.7|1352.7|1353.8|1352.8|1354.3|1353.3|1353.6|1352.6|110
1619441400000|2021-04-26 12:50:00|1353.9|1352.9|1354.6|1353.6|1354.8|1353.8|1353.9|1352.9|91
1619441700000|2021-04-26 12:55:00|1354.7|1353.7|1353.8|1352.8|1354.7|1353.7|1353.7|1352.7|271
1619442000000|2021-04-26 13:00:00|1353.9|1352.9|1353.5|1352.5|1354.2|1353.2|1353.5|1352.5|358
1619442300000|2021-04-26 13:05:00|1353.6|1352.6|1354.4|1353.4|1354.6|1353.6|1353.4|1352.4|144
1619442600000|2021-04-26 13:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|133
1619442900000|2021-04-26 13:15:00|1354.3|1353.3|1354.5|1353.5|1354.7|1353.7|1354.2|1353.2|126
1619443200000|2021-04-26 13:20:00|1354.4|1353.4|1355.3|1354.3|1355.3|1354.3|1354.3|1353.3|212
1619443500000|2021-04-26 13:25:00|1355.2|1354.2|1355.6|1354.6|1355.7|1354.7|1355|1354|336
1619443800000|2021-04-26 13:30:00|1355.4|1354.9|1355.6|1355.1|1356.5|1356|1354|1353.5|2706
1619444100000|2021-04-26 13:35:00|1355.4|1354.9|1356|1355.5|1356.5|1356|1355.1|1354.6|1527
1619444400000|2021-04-26 13:40:00|1355.9|1355.4|1355.8|1355.3|1356.1|1355.6|1355.2|1354.7|738
1619444700000|2021-04-26 13:45:00|1355.9|1355.4|1354.7|1354.2|1356.1|1355.6|1354.7|1354.2|792
1619445000000|2021-04-26 13:50:00|1354.6|1354.1|1354.3|1353.8|1354.9|1354.4|1353|1352.5|1256
1619445300000|2021-04-26 13:55:00|1354.5|1354|1355.7|1355.2|1356.1|1355.6|1354.1|1353.6|1680
1619445600000|2021-04-26 14:00:00|1355.9|1355.4|1356.1|1355.6|1356.3|1355.8|1355.5|1355|1247
1619445900000|2021-04-26 14:05:00|1356.2|1355.7|1356.1|1355.6|1356.5|1356|1356|1355.5|773
1619446200000|2021-04-26 14:10:00|1356|1355.5|1356.3|1355.8|1356.4|1355.9|1355.7|1355.2|724
1619446500000|2021-04-26 14:15:00|1356.2|1355.7|1356.6|1356.1|1356.6|1356.1|1355.4|1354.9|1033
1619446800000|2021-04-26 14:20:00|1356.5|1356|1357.1|1356.6|1357.3|1356.8|1356.5|1356|482
1619447100000|2021-04-26 14:25:00|1357|1356.5|1356.7|1356.2|1357.1|1356.6|1356.4|1355.9|881
1619447400000|2021-04-26 14:30:00|1356.6|1356.1|1357.3|1356.8|1357.3|1356.8|1356.5|1356|812
1619447700000|2021-04-26 14:35:00|1357.2|1356.7|1357.6|1357.1|1357.7|1357.2|1357.2|1356.7|758
1619448000000|2021-04-26 14:40:00|1357.7|1357.2|1358.2|1357.7|1358.2|1357.7|1357.6|1357.1|508
1619448300000|2021-04-26 14:45:00|1358.3|1357.8|1358.8|1358.3|1359.2|1358.7|1357.9|1357.4|891
1619448600000|2021-04-26 14:50:00|1358.7|1358.2|1359.1|1358.6|1359.3|1358.8|1358.6|1358.1|661
1619448900000|2021-04-26 14:55:00|1359.2|1358.7|1358.1|1357.6|1359.2|1358.7|1358.1|1357.6|471
1619449200000|2021-04-26 15:00:00|1358.2|1357.7|1359|1358.5|1359.3|1358.8|1357.7|1357.2|619
1619449500000|2021-04-26 15:05:00|1359.2|1358.7|1358.1|1357.6|1359.2|1358.7|1358.1|1357.6|622
1619449800000|2021-04-26 15:10:00|1358.2|1357.7|1357.9|1357.4|1358.2|1357.7|1357.6|1357.1|825
1619450100000|2021-04-26 15:15:00|1357.8|1357.3|1357.9|1357.4|1358.3|1357.8|1357.6|1357.1|735
1619450400000|2021-04-26 15:20:00|1358|1357.5|1357.2|1356.7|1358|1357.5|1357.1|1356.6|1171
1619450700000|2021-04-26 15:25:00|1357.1|1356.6|1357.3|1356.8|1357.8|1357.3|1356.7|1356.2|1219
1619451000000|2021-04-26 15:30:00|1357.2|1356.7|1356.9|1356.4|1357.3|1356.8|1356.7|1356.2|376
1619451300000|2021-04-26 15:35:00|1356.8|1356.3|1356.7|1356.2|1357.4|1356.9|1356.7|1356.2|625
1619451600000|2021-04-26 15:40:00|1356.6|1356.1|1356.7|1356.2|1357|1356.5|1356.5|1356|570
1619451900000|2021-04-26 15:45:00|1356.6|1356.1|1355.7|1355.2|1356.9|1356.4|1355.7|1355.2|600
1619452200000|2021-04-26 15:50:00|1355.6|1355.1|1356.5|1356|1356.9|1356.4|1355.6|1355.1|606
1619452500000|2021-04-26 15:55:00|1356.6|1356.1|1357.4|1356.9|1357.5|1357|1356.5|1356|712
1619452800000|2021-04-26 16:00:00|1357.5|1357|1357.1|1356.6|1357.8|1357.3|1357|1356.5|343
1619453100000|2021-04-26 16:05:00|1356.9|1356.4|1357.2|1356.7|1358.3|1357.8|1356.9|1356.4|642
1619453400000|2021-04-26 16:10:00|1357.3|1356.8|1356.7|1356.2|1357.6|1357.1|1356.3|1355.8|590
1619453700000|2021-04-26 16:15:00|1356.5|1356|1356.8|1356.3|1357|1356.5|1356.5|1356|301
1619454000000|2021-04-26 16:20:00|1356.9|1356.4|1357.6|1357.1|1357.6|1357.1|1356.8|1356.3|300
1619454300000|2021-04-26 16:25:00|1357.5|1357|1356.9|1356.4|1357.5|1357|1356.7|1356.2|264
1619454600000|2021-04-26 16:30:00|1357|1356.5|1357.7|1357.2|1357.7|1357.2|1356.9|1356.4|75
1619454900000|2021-04-26 16:35:00|1357.8|1357.3|1358|1357.5|1358|1357.5|1357.6|1357.1|71
1619455200000|2021-04-26 16:40:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|136
1619455500000|2021-04-26 16:45:00|1358.2|1357.7|1358.3|1357.8|1358.5|1358|1358.2|1357.7|138
1619455800000|2021-04-26 16:50:00|1358.2|1357.7|1358.8|1358.3|1358.9|1358.4|1358.1|1357.6|200
1619456100000|2021-04-26 16:55:00|1358.9|1358.4|1358.6|1358.1|1359|1358.5|1358.3|1357.8|351
1619456400000|2021-04-26 17:00:00|1358.7|1358.2|1358.6|1358.1|1358.9|1358.4|1358.5|1358|176
1619456700000|2021-04-26 17:05:00|1358.5|1358|1357.9|1357.4|1358.5|1358|1357.8|1357.3|153
1619457000000|2021-04-26 17:10:00|1357.7|1357.2|1358.3|1357.8|1358.3|1357.8|1357.5|1357|127
1619457300000|2021-04-26 17:15:00|1358.4|1357.9|1358.2|1357.7|1358.7|1358.2|1358.2|1357.7|180
1619457600000|2021-04-26 17:20:00|1358.1|1357.6|1357.7|1357.2|1358.2|1357.7|1357.5|1357|69
1619457900000|2021-04-26 17:25:00|1357.9|1357.4|1358|1357.5|1358|1357.5|1357.8|1357.3|42
1619458200000|2021-04-26 17:30:00|1358.1|1357.6|1358.4|1357.9|1358.8|1358.3|1358.1|1357.6|73
1619458500000|2021-04-26 17:35:00|1358.5|1358|1358.5|1358|1358.6|1358.1|1358.2|1357.7|51
1619458800000|2021-04-26 17:40:00|1358.3|1357.8|1358.4|1357.9|1358.5|1358|1358.2|1357.7|21
1619459100000|2021-04-26 17:45:00|1358.5|1358|1358.8|1358.3|1358.9|1358.4|1358.5|1358|110
1619459400000|2021-04-26 17:50:00|1358.7|1358.2|1358.7|1358.2|1358.9|1358.4|1358.7|1358.2|88
1619459700000|2021-04-26 17:55:00|1358.6|1358.1|1358.7|1358.2|1358.7|1358.2|1358.3|1357.8|21
1619460000000|2021-04-26 18:00:00|1358.8|1358.3|1359.1|1358.6|1359.1|1358.6|1358.8|1358.3|91
1619460300000|2021-04-26 18:05:00|1359.2|1358.7|1359.5|1359|1359.5|1359|1359.2|1358.7|51
1619460600000|2021-04-26 18:10:00|1359.4|1358.9|1359.1|1358.6|1359.5|1359|1359|1358.5|72
1619460900000|2021-04-26 18:15:00|1359|1358.5|1359.6|1359.1|1359.6|1359.1|1359|1358.5|122
1619461200000|2021-04-26 18:20:00|1359.5|1359|1359.7|1359.2|1359.7|1359.2|1359.5|1359|57
1619461500000|2021-04-26 18:25:00|1359.5|1359|1359.9|1359.4|1359.9|1359.4|1359.5|1359|42
1619461800000|2021-04-26 18:30:00|1359.8|1359.3|1359.7|1359.2|1360|1359.5|1359.7|1359.2|153
1619462100000|2021-04-26 18:35:00|1359.6|1359.1|1359.5|1359|1359.8|1359.3|1359.4|1358.9|181
1619462400000|2021-04-26 18:40:00|1359.6|1359.1|1359.2|1358.7|1359.6|1359.1|1359.2|1358.7|68
1619462700000|2021-04-26 18:45:00|1359.3|1358.8|1359.6|1359.1|1359.6|1359.1|1359.2|1358.7|97
1619463000000|2021-04-26 18:50:00|1359.5|1359|1360|1359.5|1360.1|1359.6|1359.5|1359|42
1619463300000|2021-04-26 18:55:00|1359.9|1359.4|1360.5|1360|1360.5|1360|1359.9|1359.4|85
1619463600000|2021-04-26 19:00:00|1360.4|1359.9|1360|1359.5|1360.5|1360|1359.8|1359.3|247
1619463900000|2021-04-26 19:05:00|1359.9|1359.4|1360.4|1359.9|1360.4|1359.9|1359.9|1359.4|220
1619464200000|2021-04-26 19:10:00|1360.5|1360|1360.7|1360.2|1360.8|1360.3|1360.4|1359.9|95
1619464500000|2021-04-26 19:15:00|1360.6|1360.1|1360.4|1359.9|1360.8|1360.3|1360.2|1359.7|168
1619464800000|2021-04-26 19:20:00|1360.5|1360|1360.5|1360|1360.8|1360.3|1360.3|1359.8|164
1619465100000|2021-04-26 19:25:00|1360.4|1359.9|1357.9|1357.4|1360.4|1359.9|1357.5|1357|711
1619465400000|2021-04-26 19:30:00|1358.1|1357.6|1358.7|1358.2|1358.8|1358.3|1356.3|1355.8|1701
1619465700000|2021-04-26 19:35:00|1358.8|1358.3|1359.2|1358.7|1359.3|1358.8|1358.7|1358.2|194
1619466000000|2021-04-26 19:40:00|1359.3|1358.8|1359.2|1358.7|1359.5|1359|1359|1358.5|125
1619466300000|2021-04-26 19:45:00|1359.1|1358.6|1358.1|1357.6|1359.3|1358.8|1358|1357.5|888
1619466600000|2021-04-26 19:50:00|1357.9|1357.4|1358.6|1358.1|1358.9|1358.4|1357.9|1357.4|537
1619466900000|2021-04-26 19:55:00|1358.7|1358.2|1359.5|1359|1359.5|1359|1358.2|1357.7|2506
1619467200000|2021-04-26 20:00:00|1359.6|1358.6|1359.4|1358.4|1359.8|1358.8|1359.4|1358.4|535
1619467500000|2021-04-26 20:05:00|1359.3|1358.3|1359.1|1358.1|1359.6|1358.6|1358.6|1357.6|162
1619467800000|2021-04-26 20:10:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1358.7|1357.7|99
1619468100000|2021-04-26 20:15:00|1359.2|1358.2|1359.5|1358.5|1359.6|1358.6|1358.7|1357.7|25
1619468700000|2021-04-26 20:25:00|1358.7|1357.7|1358.9|1357.9|1358.9|1357.9|1358.1|1357.1|43
1619469000000|2021-04-26 20:30:00|1358.6|1357.6|1358.9|1357.9|1358.9|1357.9|1358.6|1357.6|4
1619470500000|2021-04-26 20:55:00|1358.7|1357.7|1358.1|1357.1|1358.7|1357.7|1358.1|1357.1|18
1619470800000|2021-04-26 21:00:00|1360.1|1359.1|1359.6|1358.6|1360.1|1359.1|1359.6|1358.6|6
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1359.9|1357.9|1360.3|1358.3|1359.8|1357.8|0
1619474700000|2021-04-26 22:05:00|1359.8|1357.8|1360.1|1358.1|1360.1|1358.1|1359.6|1357.6|0
1619475000000|2021-04-26 22:10:00|1360.2|1358.2|1360.2|1358.2|1360.2|1358.2|1360.1|1358.1|0
1619475300000|2021-04-26 22:15:00|1360.3|1358.3|1360.4|1358.4|1360.4|1358.4|1360.2|1358.2|0
1619475600000|2021-04-26 22:20:00|1360.5|1358.5|1360.3|1358.3|1360.5|1358.5|1360.1|1358.1|0
1619475900000|2021-04-26 22:25:00|1360.2|1358.2|1360.3|1358.3|1360.3|1358.3|1360.2|1358.2|0
1619476200000|2021-04-26 22:30:00|1360.4|1358.4|1360|1358|1360.4|1358.4|1360|1358|0
1619476500000|2021-04-26 22:35:00|1360.1|1358.1|1360.1|1358.1|1360.2|1358.2|1360.1|1358.1|0
1619476800000|2021-04-26 22:40:00|1360|1358|1360|1358|1360|1358|1359.8|1357.8|0
1619477100000|2021-04-26 22:45:00|1360.1|1358.1|1360|1358|1360.1|1358.1|1359.9|1357.9|0
1619477400000|2021-04-26 22:50:00|1359.9|1357.9|1359.8|1357.8|1360|1358|1359.8|1357.8|0
1619478000000|2021-04-26 23:00:00|1359.9|1357.9|1359.9|1357.9|1360.1|1358.1|1359.8|1357.8|0
1619478300000|2021-04-26 23:05:00|1360|1358|1360.1|1358.1|1360.2|1358.2|1359.9|1357.9|0
1619478600000|2021-04-26 23:10:00|1360.2|1358.2|1360|1358|1360.2|1358.2|1360|1358|0
1619478900000|2021-04-26 23:15:00|1359.9|1357.9|1359.6|1357.6|1360|1358|1359.6|1357.6|0
1619479200000|2021-04-26 23:20:00|1359.7|1357.7|1359.6|1357.6|1359.8|1357.8|1359.5|1357.5|0
1619479500000|2021-04-26 23:25:00|1359.7|1357.7|1359.7|1357.7|1359.9|1357.9|1359.6|1357.6|0
1619479800000|2021-04-26 23:30:00|1359.8|1357.8|1360.3|1358.3|1360.4|1358.4|1359.7|1357.7|0
1619480100000|2021-04-26 23:35:00|1360.2|1358.2|1360.6|1358.6|1360.9|1358.9|1360.1|1358.1|0
1619480400000|2021-04-26 23:40:00|1360.7|1358.7|1360.9|1358.9|1360.9|1358.9|1360.7|1358.7|0
1619480700000|2021-04-26 23:45:00|1360.8|1358.8|1361.1|1359.1|1361.2|1359.2|1360.8|1358.8|0
1619481000000|2021-04-26 23:50:00|1361|1359|1360.8|1358.8|1361.1|1359.1|1360.7|1358.7|0
1619481300000|2021-04-26 23:55:00|1360.7|1358.7|1360.8|1358.8|1360.9|1358.9|1360.6|1358.6|0
1619481600000|2021-04-27 00:00:00|1360.7|1358.7|1359.8|1358.8|1360.7|1359|1357.4|1356.4|26
1619481900000|2021-04-27 00:05:00|1359.9|1358.9|1360|1359|1360|1359|1359.6|1358.6|5
1619482200000|2021-04-27 00:10:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.7|1358.7|6
1619482500000|2021-04-27 00:15:00|1359.6|1358.6|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|6
1619482800000|2021-04-27 00:20:00|1359.3|1358.3|1359.3|1358.3|1359.4|1358.4|1359.3|1358.3|5
1619483100000|2021-04-27 00:25:00|1359.4|1358.4|1359.2|1358.2|1359.4|1358.4|1359.2|1358.2|6
1619483400000|2021-04-27 00:30:00|1359.3|1358.3|1358.7|1357.7|1359.5|1358.5|1358.7|1357.7|21
1619483700000|2021-04-27 00:35:00|1359.1|1358.1|1358.8|1357.8|1359.1|1358.1|1358.8|1357.8|6
1619484000000|2021-04-27 00:40:00|1359.2|1358.2|1358.6|1357.6|1359.2|1358.2|1358.6|1357.6|9
1619484300000|2021-04-27 00:45:00|1358.5|1357.5|1358.2|1357.2|1358.5|1357.5|1358|1357|11
1619484600000|2021-04-27 00:50:00|1358.4|1357.4|1358.5|1357.5|1358.5|1357.5|1358.4|1357.4|6
1619484900000|2021-04-27 00:55:00|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|6
1619485200000|2021-04-27 01:00:00|1359.8|1358.8|1358.9|1357.9|1359.8|1358.8|1358.9|1357.9|35
1619485500000|2021-04-27 01:05:00|1358.5|1357.5|1358.3|1357.3|1358.5|1357.5|1358.3|1357.3|6
1619485800000|2021-04-27 01:10:00|1358.1|1357.1|1358|1357|1358.1|1357.1|1357.8|1356.8|21
1619486100000|2021-04-27 01:15:00|1357.8|1356.8|1358.1|1357.1|1358.1|1357.1|1356.8|1355.8|69
1619486400000|2021-04-27 01:20:00|1358|1357|1358|1357|1358|1357|1357|1356|22
1619486700000|2021-04-27 01:25:00|||||||||7
1619487000000|2021-04-27 01:30:00|1358.4|1357.4|1359.5|1358.5|1359.5|1358.5|1356.9|1355.9|33
1619487300000|2021-04-27 01:35:00|1358.1|1357.1|1359.3|1358.3|1359.3|1358.3|1357.1|1356.1|38
1619487600000|2021-04-27 01:40:00|1358.7|1357.7|1358|1357|1358.7|1357.7|1358|1357|41
1619487900000|2021-04-27 01:45:00|1357.3|1356.3|1358.7|1357.7|1358.7|1357.7|1357.3|1356.3|41
1619488200000|2021-04-27 01:50:00|1358.6|1357.6|1360.7|1359.7|1360.7|1359.7|1358.6|1357.6|9
1619488500000|2021-04-27 01:55:00|1360.4|1359.4|1360|1359|1360.4|1359.4|1360|1359|17
1619489100000|2021-04-27 02:05:00|1361.2|1360.2|1360.8|1359.8|1361.2|1360.2|1360.8|1359.8|24
1619489400000|2021-04-27 02:10:00|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1
1619490000000|2021-04-27 02:20:00|1359.5|1358.5|1359.4|1358.4|1359.5|1358.5|1359.4|1358.4|2
1619490300000|2021-04-27 02:25:00|1359.1|1358.1|1358.3|1357.3|1359.1|1358.1|1358.2|1357.2|15
1619490600000|2021-04-27 02:30:00|1358|1357|1357.7|1356.7|1358|1357|1357.4|1356.4|9
1619490900000|2021-04-27 02:35:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|11
1619491200000|2021-04-27 02:40:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|8
1619491500000|2021-04-27 02:45:00|1358|1357|1358.2|1357.2|1358.2|1357.2|1358|1357|9
1619491800000|2021-04-27 02:50:00|1357.7|1356.7|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|20
1619492100000|2021-04-27 02:55:00|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1
1619492400000|2021-04-27 03:00:00|1357.3|1356.3|1357.7|1356.7|1357.7|1356.7|1357.3|1356.3|3
1619492700000|2021-04-27 03:05:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|8
1619493000000|2021-04-27 03:10:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|2
1619494200000|2021-04-27 03:30:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1
1619494800000|2021-04-27 03:40:00|1358.3|1357.3|1358.4|1357.4|1358.4|1357.4|1358.3|1357.3|16
1619495100000|2021-04-27 03:45:00|1358.9|1357.9|1358.8|1357.8|1358.9|1357.9|1358.5|1357.5|11
1619495400000|2021-04-27 03:50:00|1359|1358|1359|1358|1359|1358|1359|1358|7
1619495700000|2021-04-27 03:55:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|5
1619496600000|2021-04-27 04:10:00|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|3
1619496900000|2021-04-27 04:15:00|1359.3|1358.3|1359.5|1358.5|1359.5|1358.5|1359.3|1358.3|4
1619497500000|2021-04-27 04:25:00|1360|1359|1360|1359|1360|1359|1360|1359|1
1619497800000|2021-04-27 04:30:00|1360.2|1359.2|1360.2|1359.2|1360.3|1359.3|1360.2|1359.2|5
1619498100000|2021-04-27 04:35:00|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|3
1619498400000|2021-04-27 04:40:00|||||||||1
1619499000000|2021-04-27 04:50:00|1360|1359|1360.2|1359.2|1360.3|1359.3|1359.9|1358.9|19
1619499300000|2021-04-27 04:55:00|1360.1|1359.1|1360.1|1359.1|1360.2|1359.2|1360|1359|25
1619499600000|2021-04-27 05:00:00|1359.9|1358.9|1360.1|1359.1|1360.5|1359.5|1359.9|1358.9|5
1619499900000|2021-04-27 05:05:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1
1619500200000|2021-04-27 05:10:00|1360.2|1359.2|1359.7|1358.7|1360.2|1359.2|1359.7|1358.7|4
1619500500000|2021-04-27 05:15:00|1359.6|1358.6|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|11
1619500800000|2021-04-27 05:20:00|1360.3|1359.3|1360.2|1359.2|1360.3|1359.3|1360|1359|10
1619501100000|2021-04-27 05:25:00|1360.5|1359.5|1361.4|1360.4|1361.6|1360.6|1360.5|1359.5|40
1619501400000|2021-04-27 05:30:00|1361.7|1360.7|1363.7|1362.7|1363.7|1362.7|1361.6|1360.6|69
1619501700000|2021-04-27 05:35:00|1363.6|1362.6|1363.8|1362.8|1363.8|1362.8|1363.6|1362.6|23
1619502000000|2021-04-27 05:40:00|1364.6|1363.6|1364.3|1363.3|1364.6|1363.6|1364.3|1363.3|15
1619502300000|2021-04-27 05:45:00|1364.6|1363.6|1364.9|1363.9|1364.9|1363.9|1364.6|1363.6|5
1619502600000|2021-04-27 05:50:00|1365|1364|1364.6|1363.6|1365.4|1364.4|1364.6|1363.6|22
1619502900000|2021-04-27 05:55:00|1364.4|1363.4|1364.5|1363.5|1364.7|1363.7|1364.3|1363.3|9
1619503200000|2021-04-27 06:00:00|1364.4|1363.4|1364|1363|1364.9|1363.9|1364|1363|12
1619503500000|2021-04-27 06:05:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|5
1619503800000|2021-04-27 06:10:00|1363.8|1362.8|1363.7|1362.7|1364.4|1363.4|1363.7|1362.7|49
1619504100000|2021-04-27 06:15:00|1363.9|1362.9|1362.7|1361.7|1363.9|1362.9|1362.7|1361.7|56
1619504400000|2021-04-27 06:20:00|1363.1|1362.1|1362.9|1361.9|1363.3|1362.3|1362.6|1361.6|15
1619504700000|2021-04-27 06:25:00|1362.6|1361.6|1362.9|1361.9|1363.4|1362.4|1362.6|1361.6|26
1619505000000|2021-04-27 06:30:00|1362.7|1361.7|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|28
1619505300000|2021-04-27 06:35:00|1362.2|1361.2|1362.3|1361.3|1362.4|1361.4|1361.7|1360.7|27
1619505600000|2021-04-27 06:40:00|1362.1|1361.1|1362.8|1361.8|1363.2|1362.2|1362.1|1361.1|38
1619505900000|2021-04-27 06:45:00|1362.9|1361.9|1362.4|1361.4|1363.1|1362.1|1362.4|1361.4|21
1619506200000|2021-04-27 06:50:00|1362.3|1361.3|1362.1|1361.1|1362.5|1361.5|1361.9|1360.9|58
1619506500000|2021-04-27 06:55:00|1361.9|1360.9|1362.1|1361.1|1362.3|1361.3|1361.6|1360.6|123
1619506800000|2021-04-27 07:00:00|1362.3|1361.3|1363.2|1362.2|1363.2|1362.2|1361.4|1360.4|285
1619507100000|2021-04-27 07:05:00|1363.1|1362.1|1361.8|1360.8|1363.2|1362.2|1361.7|1360.7|416
1619507400000|2021-04-27 07:10:00|1361.9|1360.9|1361.4|1360.4|1362.1|1361.1|1361.4|1360.4|186
1619507700000|2021-04-27 07:15:00|1361.2|1360.2|1361.3|1360.3|1361.5|1360.5|1361|1360|283
1619508000000|2021-04-27 07:20:00|1361.4|1360.4|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|128
1619508300000|2021-04-27 07:25:00|1360.9|1359.9|1360.5|1359.5|1361|1360|1360.5|1359.5|73
1619508600000|2021-04-27 07:30:00|1360.6|1359.6|1360.9|1359.9|1361|1360|1360.3|1359.3|98
1619508900000|2021-04-27 07:35:00|1361|1360|1360.7|1359.7|1361.1|1360.1|1360.6|1359.6|65
1619509200000|2021-04-27 07:40:00|1360.8|1359.8|1360.9|1359.9|1361.3|1360.3|1360.7|1359.7|119
1619509500000|2021-04-27 07:45:00|1360.8|1359.8|1360.8|1359.8|1361.2|1360.2|1360.6|1359.6|59
1619509800000|2021-04-27 07:50:00|1360.9|1359.9|1361.3|1360.3|1361.4|1360.4|1360.9|1359.9|56
1619510100000|2021-04-27 07:55:00|1361.2|1360.2|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|51
1619510400000|2021-04-27 08:00:00|1360.7|1359.7|1360.8|1359.8|1361|1360|1360.2|1359.2|223
1619510700000|2021-04-27 08:05:00|1361|1360|1359.6|1358.6|1361.2|1360.2|1359.5|1358.5|259
1619511000000|2021-04-27 08:10:00|1359.5|1358.5|1359.3|1358.3|1359.5|1358.5|1358.8|1357.8|206
1619511300000|2021-04-27 08:15:00|1359.4|1358.4|1360|1359|1360.3|1359.3|1359.2|1358.2|123
1619511600000|2021-04-27 08:20:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.9|1358.9|82
1619511900000|2021-04-27 08:25:00|1360.1|1359.1|1359.8|1358.8|1360.1|1359.1|1359.8|1358.8|55
1619512200000|2021-04-27 08:30:00|1359.7|1358.7|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|26
1619512500000|2021-04-27 08:35:00|1360.2|1359.2|1360|1359|1360.3|1359.3|1359.8|1358.8|26
1619512800000|2021-04-27 08:40:00|1360.1|1359.1|1359.9|1358.9|1360.1|1359.1|1359.9|1358.9|25
1619513100000|2021-04-27 08:45:00|1359.8|1358.8|1359.8|1358.8|1360|1359|1359.5|1358.5|32
1619513400000|2021-04-27 08:50:00|1359.9|1358.9|1359.6|1358.6|1360.2|1359.2|1359.6|1358.6|39
1619513700000|2021-04-27 08:55:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|42
1619514000000|2021-04-27 09:00:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|27
1619514300000|2021-04-27 09:05:00|1360|1359|1360.2|1359.2|1360.4|1359.4|1360|1359|31
1619514600000|2021-04-27 09:10:00|1360.1|1359.1|1359.4|1358.4|1360.1|1359.1|1359.4|1358.4|26
1619514900000|2021-04-27 09:15:00|1359.5|1358.5|1359.6|1358.6|1359.8|1358.8|1359|1358|106
1619515200000|2021-04-27 09:20:00|1359.5|1358.5|1359.7|1358.7|1359.9|1358.9|1359.5|1358.5|87
1619515500000|2021-04-27 09:25:00|1359.8|1358.8|1360|1359|1360|1359|1359.5|1358.5|160
1619515800000|2021-04-27 09:30:00|1359.9|1358.9|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|107
1619516100000|2021-04-27 09:35:00|1359.4|1358.4|1359.6|1358.6|1359.9|1358.9|1359.4|1358.4|121
1619516400000|2021-04-27 09:40:00|1359.7|1358.7|1359.7|1358.7|1360|1359|1359.6|1358.6|132
1619516700000|2021-04-27 09:45:00|1359.6|1358.6|1359.4|1358.4|1359.7|1358.7|1359.1|1358.1|163
1619517000000|2021-04-27 09:50:00|1359.3|1358.3|1358.2|1357.2|1359.3|1358.3|1357.8|1356.8|429
1619517300000|2021-04-27 09:55:00|1358.3|1357.3|1358.5|1357.5|1358.7|1357.7|1358.3|1357.3|76
1619517600000|2021-04-27 10:00:00|1358.7|1357.7|1358.7|1357.7|1359|1358|1358.5|1357.5|73
1619517900000|2021-04-27 10:05:00|1358.6|1357.6|1359.5|1358.5|1359.5|1358.5|1358.6|1357.6|81
1619518200000|2021-04-27 10:10:00|1359.6|1358.6|1359.8|1358.8|1360.2|1359.2|1359.6|1358.6|96
1619518500000|2021-04-27 10:15:00|1359.9|1358.9|1359.8|1358.8|1360.1|1359.1|1359.6|1358.6|101
1619518800000|2021-04-27 10:20:00|1359.9|1358.9|1359.9|1358.9|1360.1|1359.1|1359.7|1358.7|101
1619519100000|2021-04-27 10:25:00|1360|1359|1359.7|1358.7|1360|1359|1359.5|1358.5|150
1619519400000|2021-04-27 10:30:00|1359.5|1358.5|1359.7|1358.7|1359.8|1358.8|1359.4|1358.4|273
1619519700000|2021-04-27 10:35:00|1359.5|1358.5|1359.3|1358.3|1359.6|1358.6|1359.2|1358.2|146
1619520000000|2021-04-27 10:40:00|1359.2|1358.2|1359.3|1358.3|1359.4|1358.4|1358.9|1357.9|294
1619520300000|2021-04-27 10:45:00|1359.4|1358.4|1360|1359|1360.1|1359.1|1359.4|1358.4|180
1619520600000|2021-04-27 10:50:00|1359.9|1358.9|1359.7|1358.7|1360|1359|1359.5|1358.5|100
1619520900000|2021-04-27 10:55:00|1359.4|1358.4|1360.2|1359.2|1360.5|1359.5|1359.4|1358.4|270
1619521200000|2021-04-27 11:00:00|1360.3|1359.3|1360.8|1359.8|1361.2|1360.2|1360.3|1359.3|337
1619521500000|2021-04-27 11:05:00|1360.9|1359.9|1360.5|1359.5|1360.9|1359.9|1360.4|1359.4|113
1619521800000|2021-04-27 11:10:00|1360.4|1359.4|1360.9|1359.9|1361.3|1360.3|1360.4|1359.4|205
1619522100000|2021-04-27 11:15:00|1360.8|1359.8|1361.3|1360.3|1361.4|1360.4|1360.7|1359.7|117
1619522400000|2021-04-27 11:20:00|1361.4|1360.4|1360.5|1359.5|1361.4|1360.4|1360.5|1359.5|164
1619522700000|2021-04-27 11:25:00|1360.4|1359.4|1360.6|1359.6|1360.6|1359.6|1360.2|1359.2|150
1619523000000|2021-04-27 11:30:00|1360.4|1359.4|1360.9|1359.9|1361.3|1360.3|1360.4|1359.4|186
1619523300000|2021-04-27 11:35:00|1361|1360|1360.6|1359.6|1361|1360|1360.6|1359.6|52
1619523600000|2021-04-27 11:40:00|1360.5|1359.5|1360.3|1359.3|1360.5|1359.5|1360|1359|34
1619523900000|2021-04-27 11:45:00|1360.1|1359.1|1360.7|1359.7|1360.7|1359.7|1360.1|1359.1|44
1619524200000|2021-04-27 11:50:00|1360.6|1359.6|1360.7|1359.7|1360.9|1359.9|1360.5|1359.5|94
1619524500000|2021-04-27 11:55:00|1360.9|1359.9|1361.1|1360.1|1361.1|1360.1|1360.7|1359.7|68
1619524800000|2021-04-27 12:00:00|1361.2|1360.2|1360.9|1359.9|1361.2|1360.2|1360.6|1359.6|90
1619525100000|2021-04-27 12:05:00|1360.8|1359.8|1361.3|1360.3|1361.3|1360.3|1360.7|1359.7|37
1619525400000|2021-04-27 12:10:00|1361.2|1360.2|1361.9|1360.9|1361.9|1360.9|1361.1|1360.1|188
1619525700000|2021-04-27 12:15:00|1361.7|1360.7|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|104
1619526000000|2021-04-27 12:20:00|1362.2|1361.2|1362.6|1361.6|1362.9|1361.9|1362.2|1361.2|335
1619526300000|2021-04-27 12:25:00|1362.5|1361.5|1362.2|1361.2|1362.7|1361.7|1362.2|1361.2|125
1619526600000|2021-04-27 12:30:00|1362.4|1361.4|1361.8|1360.8|1362.5|1361.5|1361.5|1360.5|290
1619526900000|2021-04-27 12:35:00|1361.7|1360.7|1362.1|1361.1|1362.1|1361.1|1361.5|1360.5|105
1619527200000|2021-04-27 12:40:00|1362|1361|1361.6|1360.6|1362.2|1361.2|1361.5|1360.5|45
1619527500000|2021-04-27 12:45:00|1361.5|1360.5|1361.4|1360.4|1361.7|1360.7|1361.3|1360.3|274
1619527800000|2021-04-27 12:50:00|1361.5|1360.5|1361|1360|1361.6|1360.6|1361|1360|89
1619528100000|2021-04-27 12:55:00|1360.9|1359.9|1360.9|1359.9|1361.1|1360.1|1360.7|1359.7|157
1619528400000|2021-04-27 13:00:00|1360.8|1359.8|1360.2|1359.2|1361|1360|1360.1|1359.1|244
1619528700000|2021-04-27 13:05:00|1360.3|1359.3|1360.8|1359.8|1360.9|1359.9|1360.3|1359.3|92
1619529000000|2021-04-27 13:10:00|1360.9|1359.9|1360|1359|1361|1360|1360|1359|196
1619529300000|2021-04-27 13:15:00|1360.1|1359.1|1359.3|1358.3|1360.1|1359.1|1359.2|1358.2|152
1619529600000|2021-04-27 13:20:00|1359.2|1358.2|1359.6|1358.6|1359.8|1358.8|1359|1358|268
1619529900000|2021-04-27 13:25:00|1359.5|1358.5|1359.4|1358.4|1359.5|1358.5|1359|1358|250
1619530200000|2021-04-27 13:30:00|1359.2|1358.7|1361.2|1360.7|1361.5|1361|1359.2|1358.7|3136
1619530500000|2021-04-27 13:35:00|1361.1|1360.6|1361.2|1360.7|1361.6|1361.1|1360.4|1359.9|2560
1619530800000|2021-04-27 13:40:00|1361.1|1360.6|1359.4|1358.9|1361.5|1361|1359.1|1358.6|1406
1619531100000|2021-04-27 13:45:00|1359.5|1359|1359.8|1359.3|1360|1359.5|1358.6|1358.1|840
1619531400000|2021-04-27 13:50:00|1359.7|1359.2|1361.6|1361.1|1361.6|1361.1|1359.4|1358.9|1591
1619531700000|2021-04-27 13:55:00|1361.5|1361|1360.4|1359.9|1361.5|1361|1359.9|1359.4|909
1619532000000|2021-04-27 14:00:00|1360.5|1360|1358.6|1358.1|1360.5|1360|1358.3|1357.8|2232
1619532300000|2021-04-27 14:05:00|1358.7|1358.2|1360.1|1359.6|1360.2|1359.7|1358.4|1357.9|591
1619532600000|2021-04-27 14:10:00|1360.2|1359.7|1360.9|1360.4|1361.2|1360.7|1359.4|1358.9|589
1619532900000|2021-04-27 14:15:00|1360.8|1360.3|1359.9|1359.4|1360.8|1360.3|1359.1|1358.6|596
1619533200000|2021-04-27 14:20:00|1359.6|1359.1|1360.7|1360.2|1360.7|1360.2|1359.4|1358.9|238
1619533500000|2021-04-27 14:25:00|1360.6|1360.1|1361|1360.5|1361|1360.5|1360|1359.5|459
1619533800000|2021-04-27 14:30:00|1360.9|1360.4|1360.9|1360.4|1361.4|1360.9|1360.5|1360|260
1619534100000|2021-04-27 14:35:00|1360.6|1360.1|1359.3|1358.8|1360.8|1360.3|1359.3|1358.8|369
1619534400000|2021-04-27 14:40:00|1359.2|1358.7|1359.3|1358.8|1359.5|1359|1358.9|1358.4|811
1619534700000|2021-04-27 14:45:00|1359.2|1358.7|1360.3|1359.8|1360.5|1360|1358.9|1358.4|459
1619535000000|2021-04-27 14:50:00|1360.4|1359.9|1360.5|1360|1360.8|1360.3|1359.9|1359.4|300
1619535300000|2021-04-27 14:55:00|1360.3|1359.8|1361.6|1361.1|1361.6|1361.1|1360.2|1359.7|368
1619535600000|2021-04-27 15:00:00|1361.5|1361|1360.7|1360.2|1361.9|1361.4|1360.5|1360|396
1619535900000|2021-04-27 15:05:00|1360.5|1360|1360.5|1360|1361.2|1360.7|1360.4|1359.9|147
1619536200000|2021-04-27 15:10:00|1360.6|1360.1|1360.9|1360.4|1361.2|1360.7|1360.6|1360.1|291
1619536500000|2021-04-27 15:15:00|1361|1360.5|1361|1360.5|1361.5|1361|1360.5|1360|604
1619536800000|2021-04-27 15:20:00|1360.9|1360.4|1360.9|1360.4|1360.9|1360.4|1360.2|1359.7|247
1619537100000|2021-04-27 15:25:00|1360.8|1360.3|1360.1|1359.6|1360.8|1360.3|1360|1359.5|239
1619537400000|2021-04-27 15:30:00|1360.2|1359.7|1360.9|1360.4|1361|1360.5|1360.1|1359.6|337
1619537700000|2021-04-27 15:35:00|1361|1360.5|1361.5|1361|1361.6|1361.1|1360.7|1360.2|180
1619538000000|2021-04-27 15:40:00|1361.6|1361.1|1361.6|1361.1|1361.7|1361.2|1361.3|1360.8|213
1619538300000|2021-04-27 15:45:00|1361.5|1361|1361.8|1361.3|1362.3|1361.8|1361.5|1361|235
1619538600000|2021-04-27 15:50:00|1361.9|1361.4|1362.5|1362|1362.7|1362.2|1361.9|1361.4|302
1619538900000|2021-04-27 15:55:00|1362.6|1362.1|1362.4|1361.9|1363|1362.5|1362.3|1361.8|401
1619539200000|2021-04-27 16:00:00|1362.3|1361.8|1362.3|1361.8|1362.5|1362|1362.1|1361.6|411
1619539500000|2021-04-27 16:05:00|1362.4|1361.9|1361.9|1361.4|1362.5|1362|1361.7|1361.2|308
1619539800000|2021-04-27 16:10:00|1362|1361.5|1362.1|1361.6|1362.2|1361.7|1361.8|1361.3|371
1619540100000|2021-04-27 16:15:00|1362.2|1361.7|1361.9|1361.4|1362.3|1361.8|1361.9|1361.4|235
1619540400000|2021-04-27 16:20:00|1362|1361.5|1362.2|1361.7|1362.4|1361.9|1362|1361.5|647
1619540700000|2021-04-27 16:25:00|1362.3|1361.8|1362|1361.5|1362.6|1362.1|1362|1361.5|221
1619541000000|2021-04-27 16:30:00|1361.9|1361.4|1361.6|1361.1|1362.1|1361.6|1361.6|1361.1|345
1619541300000|2021-04-27 16:35:00|1361.7|1361.2|1361.5|1361|1361.8|1361.3|1361.3|1360.8|300
1619541600000|2021-04-27 16:40:00|1361.6|1361.1|1361.7|1361.2|1361.8|1361.3|1361.2|1360.7|272
1619541900000|2021-04-27 16:45:00|1361.6|1361.1|1361.2|1360.7|1361.6|1361.1|1361.1|1360.6|252
1619542200000|2021-04-27 16:50:00|1361.1|1360.6|1360.8|1360.3|1361.3|1360.8|1360.5|1360|310
1619542500000|2021-04-27 16:55:00|1360.9|1360.4|1360.2|1359.7|1361.1|1360.6|1360.2|1359.7|247
1619542800000|2021-04-27 17:00:00|1360.3|1359.8|1361.2|1360.7|1361.2|1360.7|1359.9|1359.4|426
1619543100000|2021-04-27 17:05:00|1361.3|1360.8|1361.1|1360.6|1361.4|1360.9|1360.6|1360.1|257
1619543400000|2021-04-27 17:10:00|1361|1360.5|1361.4|1360.9|1361.6|1361.1|1360.8|1360.3|181
1619543700000|2021-04-27 17:15:00|1361.5|1361|1361.1|1360.6|1361.5|1361|1361|1360.5|182
1619544000000|2021-04-27 17:20:00|1361.2|1360.7|1360.8|1360.3|1361.2|1360.7|1360.8|1360.3|200
1619544300000|2021-04-27 17:25:00|1360.7|1360.2|1360.4|1359.9|1360.9|1360.4|1360.2|1359.7|336
1619544600000|2021-04-27 17:30:00|1360.3|1359.8|1360.6|1360.1|1360.8|1360.3|1360.3|1359.8|309
1619544900000|2021-04-27 17:35:00|1360.8|1360.3|1361.2|1360.7|1361.3|1360.8|1360.7|1360.2|222
1619545200000|2021-04-27 17:40:00|1361.1|1360.6|1361.1|1360.6|1361.4|1360.9|1361.1|1360.6|341
1619545500000|2021-04-27 17:45:00|1361|1360.5|1360|1359.5|1361|1360.5|1360|1359.5|156
1619545800000|2021-04-27 17:50:00|1360.1|1359.6|1360.1|1359.6|1360.4|1359.9|1360|1359.5|425
1619546100000|2021-04-27 17:55:00|1360|1359.5|1359.6|1359.1|1360.2|1359.7|1359.6|1359.1|190
1619546400000|2021-04-27 18:00:00|1359.8|1359.3|1358.4|1357.9|1359.8|1359.3|1358.4|1357.9|281
1619546700000|2021-04-27 18:05:00|1358.5|1358|1358.6|1358.1|1358.9|1358.4|1358.4|1357.9|295
1619547000000|2021-04-27 18:10:00|1358.5|1358|1358.1|1357.6|1358.6|1358.1|1358.1|1357.6|375
1619547300000|2021-04-27 18:15:00|1358.2|1357.7|1357.9|1357.4|1358.2|1357.7|1357.6|1357.1|381
1619547600000|2021-04-27 18:20:00|1357.8|1357.3|1357.9|1357.4|1358|1357.5|1357.5|1357|547
1619547900000|2021-04-27 18:25:00|1358|1357.5|1358.3|1357.8|1358.4|1357.9|1358|1357.5|190
1619548200000|2021-04-27 18:30:00|1358.4|1357.9|1358.5|1358|1358.5|1358|1358.1|1357.6|134
1619548500000|2021-04-27 18:35:00|1358.4|1357.9|1358.6|1358.1|1358.6|1358.1|1358.4|1357.9|97
1619548800000|2021-04-27 18:40:00|1358.5|1358|1358.3|1357.8|1358.7|1358.2|1358.3|1357.8|219
1619549100000|2021-04-27 18:45:00|1358.2|1357.7|1358.2|1357.7|1358.5|1358|1358|1357.5|259
1619549400000|2021-04-27 18:50:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|346
1619549700000|2021-04-27 18:55:00|1358|1357.5|1357.7|1357.2|1358.2|1357.7|1357.7|1357.2|379
1619550000000|2021-04-27 19:00:00|1357.5|1357|1357.9|1357.4|1358.2|1357.7|1357.4|1356.9|263
1619550300000|2021-04-27 19:05:00|1357.8|1357.3|1357.4|1356.9|1357.8|1357.3|1357.3|1356.8|301
1619550600000|2021-04-27 19:10:00|1357.5|1357|1358|1357.5|1358|1357.5|1357.3|1356.8|246
1619550900000|2021-04-27 19:15:00|1358.1|1357.6|1358|1357.5|1358.1|1357.6|1357.3|1356.8|324
1619551200000|2021-04-27 19:20:00|1357.9|1357.4|1357.8|1357.3|1358|1357.5|1357.4|1356.9|251
1619551500000|2021-04-27 19:25:00|1357.7|1357.2|1357.2|1356.7|1357.7|1357.2|1357.2|1356.7|223
1619551800000|2021-04-27 19:30:00|1357.1|1356.6|1357.4|1356.9|1357.5|1357|1356.7|1356.2|547
1619552100000|2021-04-27 19:35:00|1357.3|1356.8|1357.2|1356.7|1357.5|1357|1357|1356.5|765
1619552400000|2021-04-27 19:40:00|1357.3|1356.8|1358|1357.5|1358|1357.5|1357.3|1356.8|306
1619552700000|2021-04-27 19:45:00|1358.1|1357.6|1358.7|1358.2|1358.7|1358.2|1358|1357.5|738
1619553000000|2021-04-27 19:50:00|1358.6|1358.1|1358.7|1358.2|1359.2|1358.7|1358.5|1358|762
1619553300000|2021-04-27 19:55:00|1358.8|1358.3|1359|1358.5|1359.5|1359|1358.5|1358|4495
1619553600000|2021-04-27 20:00:00|1359.1|1358.1|1360.1|1359.1|1360.1|1359.1|1359.1|1358.1|1253
1619553900000|2021-04-27 20:05:00|1360|1359|1360.3|1359.3|1360.4|1359.4|1360|1359|528
1619554200000|2021-04-27 20:10:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.6|1358.6|602
1619554500000|2021-04-27 20:15:00|1360.1|1359.1|1360.2|1359.2|1360.2|1359.2|1359.9|1358.9|107
1619554800000|2021-04-27 20:20:00|1360.3|1359.3|1360.5|1359.5|1360.5|1359.5|1360.3|1359.3|56
1619555100000|2021-04-27 20:25:00|1360.8|1359.8|1360.7|1359.7|1360.8|1359.8|1360.7|1359.7|102
1619555400000|2021-04-27 20:30:00|1360.8|1359.8|1360.5|1359.5|1360.8|1359.8|1360.5|1359.5|19
1619555700000|2021-04-27 20:35:00|1360.8|1359.8|1360.7|1359.7|1360.8|1359.8|1360.7|1359.7|36
1619556900000|2021-04-27 20:55:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.7|1359.7|15
1619557200000|2021-04-27 21:00:00|||||||||3
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1361.8|1359.8|1362.1|1360.1|1361.3|1359.3|0
1619561100000|2021-04-27 22:05:00|1361.9|1359.9|1361.8|1359.8|1362|1360|1361.7|1359.7|0
1619561400000|2021-04-27 22:10:00|1361.9|1359.9|1362|1360|1362|1360|1361.6|1359.6|0
1619561700000|2021-04-27 22:15:00|1362.1|1360.1|1362.2|1360.2|1362.3|1360.3|1362|1360|0
1619562000000|2021-04-27 22:20:00|1362.1|1360.1|1362.2|1360.2|1362.2|1360.2|1362.1|1360.1|0
1619562300000|2021-04-27 22:25:00|1362.1|1360.1|1362.1|1360.1|1362.2|1360.2|1362.1|1360.1|0
1619562600000|2021-04-27 22:30:00|1362|1360|1361.8|1359.8|1362|1360|1361.8|1359.8|0
1619562900000|2021-04-27 22:35:00|1361.9|1359.9|1361.8|1359.8|1361.9|1359.9|1361.8|1359.8|0
1619563200000|2021-04-27 22:40:00|1361.9|1359.9|1361.9|1359.9|1362|1360|1361.8|1359.8|0
1619563500000|2021-04-27 22:45:00|1362|1360|1362|1360|1362.1|1360.1|1361.9|1359.9|0
1619563800000|2021-04-27 22:50:00|1361.9|1359.9|1362|1360|1362|1360|1361.9|1359.9|0
1619564100000|2021-04-27 22:55:00|1361.9|1359.9|1362|1360|1362|1360|1361.9|1359.9|0
1619564400000|2021-04-27 23:00:00|1362.1|1360.1|1362.4|1360.4|1362.4|1360.4|1362|1360|0
1619564700000|2021-04-27 23:05:00|1362.5|1360.5|1362.6|1360.6|1362.6|1360.6|1362.5|1360.5|0
1619565000000|2021-04-27 23:10:00|1362.5|1360.5|1362.4|1360.4|1362.6|1360.6|1362.4|1360.4|0
1619565300000|2021-04-27 23:15:00|1362.5|1360.5|1362.4|1360.4|1362.5|1360.5|1362.3|1360.3|0
1619565600000|2021-04-27 23:20:00|1362.5|1360.5|1362.4|1360.4|1362.5|1360.5|1362.4|1360.4|0
1619565900000|2021-04-27 23:25:00|1362.3|1360.3|1362.4|1360.4|1362.4|1360.4|1362.3|1360.3|0
1619566200000|2021-04-27 23:30:00|1362.3|1360.3|1362.2|1360.2|1362.3|1360.3|1362.2|1360.2|0
1619566500000|2021-04-27 23:35:00|1362.3|1360.3|1362.3|1360.3|1362.4|1360.4|1362.3|1360.3|0
1619566800000|2021-04-27 23:40:00|1362.2|1360.2|1361.8|1359.8|1362.2|1360.2|1361.8|1359.8|0
1619567100000|2021-04-27 23:45:00|1361.7|1359.7|1361.7|1359.7|1362|1360|1361.7|1359.7|0
1619567400000|2021-04-27 23:50:00|1361.6|1359.6|1361.6|1359.6|1361.9|1359.9|1361.6|1359.6|0
1619567700000|2021-04-27 23:55:00|1361.7|1359.7|1361.6|1359.6|1361.8|1359.8|1361.6|1359.6|0
1619568000000|2021-04-28 00:00:00|1361.7|1359.7|1362|1360|1362|1360|1361.3|1359.3|0
1619568300000|2021-04-28 00:05:00|1360.9|1359.9|1360.7|1359.7|1360.9|1359.9|1360.7|1359.7|2
1619568600000|2021-04-28 00:10:00|1361.4|1360.4|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|25
1619568900000|2021-04-28 00:15:00|1360.7|1359.7|1360.7|1359.7|1360.7|1359.7|1360.7|1359.7|1
1619569200000|2021-04-28 00:20:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1
1619569800000|2021-04-28 00:30:00|1359.8|1358.8|1359.2|1358.2|1359.8|1358.8|1359.2|1358.2|3
1619570100000|2021-04-28 00:35:00|1359.7|1358.7|1359.6|1358.6|1359.8|1358.8|1359.5|1358.5|7
1619570400000|2021-04-28 00:40:00|1359.9|1358.9|1359.8|1358.8|1359.9|1358.9|1359.8|1358.8|8
1619570700000|2021-04-28 00:45:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.8|1357.8|30
1619571000000|2021-04-28 00:50:00|1358.5|1357.5|1358.1|1357.1|1358.5|1357.5|1358.1|1357.1|12
1619571300000|2021-04-28 00:55:00|1358.3|1357.3|1358.4|1357.4|1358.6|1357.6|1358.3|1357.3|11
1619571600000|2021-04-28 01:00:00|1358.3|1357.3|1358.2|1357.2|1358.4|1357.4|1358.2|1357.2|9
1619571900000|2021-04-28 01:05:00|1357.9|1356.9|1357.6|1356.6|1357.9|1356.9|1357.6|1356.6|80
1619572200000|2021-04-28 01:10:00|1357.7|1356.7|1357.6|1356.6|1357.9|1356.9|1357.4|1356.4|58
1619572500000|2021-04-28 01:15:00|1357.5|1356.5|1356.2|1355.2|1357.5|1356.5|1356.2|1355.2|19
1619572800000|2021-04-28 01:20:00|1356.4|1355.4|1356.8|1355.8|1357.2|1356.2|1356.4|1355.4|10
1619573100000|2021-04-28 01:25:00|1355.5|1354.5|1355.8|1354.8|1355.8|1354.8|1355.5|1354.5|23
1619573400000|2021-04-28 01:30:00|1355.7|1354.7|1356.6|1355.6|1357.6|1356.6|1355.6|1354.6|34
1619573700000|2021-04-28 01:35:00|1356.1|1355.1|1355.9|1354.9|1356.9|1355.9|1355.7|1354.7|16
1619574000000|2021-04-28 01:40:00|1355.6|1354.6|1356.7|1355.7|1357.1|1356.1|1355.6|1354.6|47
1619574300000|2021-04-28 01:45:00|1357.1|1356.1|1358.7|1357.7|1359.1|1358.1|1357.1|1356.1|18
1619574600000|2021-04-28 01:50:00|1358.5|1357.5|1359.1|1358.1|1359.5|1358.5|1358.5|1357.5|14
1619574900000|2021-04-28 01:55:00|1359|1358|1359.1|1358.1|1359.1|1358.1|1358.3|1357.3|13
1619575200000|2021-04-28 02:00:00|1358.7|1357.7|1359.1|1358.1|1359.1|1358.1|1358.1|1357.1|17
1619575500000|2021-04-28 02:05:00|1358.7|1357.7|1358.5|1357.5|1358.9|1357.9|1358|1357|18
1619575800000|2021-04-28 02:10:00|1359.1|1358.1|1358.6|1357.6|1359.1|1358.1|1358.5|1357.5|17
1619576100000|2021-04-28 02:15:00|1358.5|1357.5|1359.5|1358.5|1359.9|1358.9|1358.5|1357.5|21
1619576400000|2021-04-28 02:20:00|1359.3|1358.3|1359.1|1358.1|1359.6|1358.6|1358.8|1357.8|20
1619576700000|2021-04-28 02:25:00|1359.5|1358.5|1360|1359|1360.1|1359.1|1359.5|1358.5|19
1619577000000|2021-04-28 02:30:00|1360.2|1359.2|1359|1358|1360.9|1359.9|1359|1358|24
1619577300000|2021-04-28 02:35:00|1358.9|1357.9|1359.2|1358.2|1359.8|1358.8|1358.6|1357.6|16
1619577600000|2021-04-28 02:40:00|1359|1358|1360.1|1359.1|1360.3|1359.3|1359|1358|18
1619577900000|2021-04-28 02:45:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1359.1|1358.1|16
1619578200000|2021-04-28 02:50:00|1359.7|1358.7|1359.4|1358.4|1359.9|1358.9|1359.1|1358.1|17
1619578500000|2021-04-28 02:55:00|1359.3|1358.3|1358.4|1357.4|1359.3|1358.3|1358.4|1357.4|81
1619578800000|2021-04-28 03:00:00|1358.5|1357.5|1358.7|1357.7|1359.1|1358.1|1358.5|1357.5|18
1619579100000|2021-04-28 03:05:00|1359.3|1358.3|1358|1357|1359.5|1358.5|1358|1357|17
1619579400000|2021-04-28 03:10:00|1357.9|1356.9|1357.2|1356.2|1357.9|1356.9|1357|1356|18
1619579700000|2021-04-28 03:15:00|1357.6|1356.6|1357.5|1356.5|1357.9|1356.9|1357.1|1356.1|18
1619580000000|2021-04-28 03:20:00|1357.6|1356.6|1358.2|1357.2|1358.6|1357.6|1357.3|1356.3|15
1619580300000|2021-04-28 03:25:00|1358.1|1357.1|1358.2|1357.2|1358.8|1357.8|1357.6|1356.6|15
1619580900000|2021-04-28 03:35:00|1358.4|1357.4|1358.8|1357.8|1358.8|1357.8|1358.4|1357.4|2
1619581200000|2021-04-28 03:40:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1
1619581500000|2021-04-28 03:45:00|||||||||7
1619585100000|2021-04-28 04:45:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|2
1619585400000|2021-04-28 04:50:00|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1
1619586000000|2021-04-28 05:00:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1
1619586300000|2021-04-28 05:05:00|1359.8|1358.8|1360|1359|1360|1359|1359.8|1358.8|2
1619586600000|2021-04-28 05:10:00|1360.2|1359.2|1360.5|1359.5|1360.5|1359.5|1360.2|1359.2|9
1619586900000|2021-04-28 05:15:00|1360.3|1359.3|1360.3|1359.3|1360.3|1359.3|1360.3|1359.3|2
1619587500000|2021-04-28 05:25:00|1359.9|1358.9|1360.2|1359.2|1360.3|1359.3|1359.9|1358.9|39
1619587800000|2021-04-28 05:30:00|1360.3|1359.3|1359.9|1358.9|1360.4|1359.4|1359.9|1358.9|11
1619588100000|2021-04-28 05:35:00|1359.7|1358.7|1359.5|1358.5|1359.7|1358.7|1359.4|1358.4|7
1619588400000|2021-04-28 05:40:00|1359.4|1358.4|1359.3|1358.3|1359.4|1358.4|1359.3|1358.3|5
1619590500000|2021-04-28 06:15:00|1359.7|1358.7|1359.6|1358.6|1359.9|1358.9|1359.3|1358.3|10
1619590800000|2021-04-28 06:20:00|1359.5|1358.5|1359|1358|1359.5|1358.5|1359|1358|5
1619591100000|2021-04-28 06:25:00|1359.1|1358.1|1359.3|1358.3|1359.6|1358.6|1359.1|1358.1|6
1619591400000|2021-04-28 06:30:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1359.2|1358.2|5
1619591700000|2021-04-28 06:35:00|1359.1|1358.1|1359.4|1358.4|1359.7|1358.7|1359.1|1358.1|26
1619592000000|2021-04-28 06:40:00|1359.2|1358.2|1360.1|1359.1|1360.2|1359.2|1359.2|1358.2|16
1619592300000|2021-04-28 06:45:00|1359.8|1358.8|1360.7|1359.7|1360.7|1359.7|1359.8|1358.8|21
1619592600000|2021-04-28 06:50:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.2|1359.2|13
1619592900000|2021-04-28 06:55:00|1360.4|1359.4|1360.4|1359.4|1360.8|1359.8|1359.7|1358.7|25
1619593200000|2021-04-28 07:00:00|1360.2|1359.2|1360.5|1359.5|1361.4|1360.4|1360|1359|189
1619593500000|2021-04-28 07:05:00|1360.3|1359.3|1360.5|1359.5|1360.6|1359.6|1359.8|1358.8|137
1619593800000|2021-04-28 07:10:00|1360.7|1359.7|1359.8|1358.8|1360.7|1359.7|1359.8|1358.8|185
1619594100000|2021-04-28 07:15:00|1359.9|1358.9|1360.3|1359.3|1360.5|1359.5|1359.8|1358.8|193
1619594400000|2021-04-28 07:20:00|1360.5|1359.5|1359.6|1358.6|1360.5|1359.5|1358.8|1357.8|316
1619594700000|2021-04-28 07:25:00|1359.4|1358.4|1358.6|1357.6|1359.4|1358.4|1358.6|1357.6|188
1619595000000|2021-04-28 07:30:00|1358.7|1357.7|1359.1|1358.1|1359.2|1358.2|1358.6|1357.6|102
1619595300000|2021-04-28 07:35:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1358.9|1357.9|90
1619595600000|2021-04-28 07:40:00|1359.5|1358.5|1359.5|1358.5|1359.8|1358.8|1359.3|1358.3|52
1619595900000|2021-04-28 07:45:00|1359.6|1358.6|1359.4|1358.4|1359.6|1358.6|1359.1|1358.1|17
1619596200000|2021-04-28 07:50:00|1359.2|1358.2|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|38
1619596500000|2021-04-28 07:55:00|1359.3|1358.3|1359.8|1358.8|1359.9|1358.9|1359.3|1358.3|79
1619596800000|2021-04-28 08:00:00|1359.6|1358.6|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|192
1619597100000|2021-04-28 08:05:00|1360|1359|1359.9|1358.9|1360.2|1359.2|1359.6|1358.6|111
1619597400000|2021-04-28 08:10:00|1360|1359|1359.8|1358.8|1360.1|1359.1|1359.5|1358.5|83
1619597700000|2021-04-28 08:15:00|1359.6|1358.6|1359.3|1358.3|1359.9|1358.9|1359.3|1358.3|115
1619598000000|2021-04-28 08:20:00|1359.2|1358.2|1359.4|1358.4|1359.7|1358.7|1359.2|1358.2|79
1619598300000|2021-04-28 08:25:00|1359.3|1358.3|1360|1359|1360|1359|1359.2|1358.2|184
1619598600000|2021-04-28 08:30:00|1360.1|1359.1|1360.4|1359.4|1360.5|1359.5|1359.9|1358.9|46
1619598900000|2021-04-28 08:35:00|1360.5|1359.5|1361.2|1360.2|1361.2|1360.2|1360.3|1359.3|74
1619599200000|2021-04-28 08:40:00|1361.3|1360.3|1361.7|1360.7|1362|1361|1361.3|1360.3|190
1619599500000|2021-04-28 08:45:00|1361.8|1360.8|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|52
1619599800000|2021-04-28 08:50:00|1362.2|1361.2|1363|1362|1363.2|1362.2|1362|1361|241
1619600100000|2021-04-28 08:55:00|1362.9|1361.9|1362.5|1361.5|1363|1362|1362.1|1361.1|117
1619600400000|2021-04-28 09:00:00|1362.4|1361.4|1362.9|1361.9|1363|1362|1362.3|1361.3|81
1619600700000|2021-04-28 09:05:00|1362.8|1361.8|1362.3|1361.3|1363.1|1362.1|1362.3|1361.3|126
1619601000000|2021-04-28 09:10:00|1362.5|1361.5|1363.3|1362.3|1363.4|1362.4|1362.5|1361.5|189
1619601300000|2021-04-28 09:15:00|1363.2|1362.2|1362.5|1361.5|1363.3|1362.3|1362.5|1361.5|166
1619601600000|2021-04-28 09:20:00|1362.7|1361.7|1362.9|1361.9|1363.1|1362.1|1362.6|1361.6|159
1619601900000|2021-04-28 09:25:00|1363|1362|1362.4|1361.4|1363.2|1362.2|1362.4|1361.4|108
1619602200000|2021-04-28 09:30:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1362|1361|43
1619602500000|2021-04-28 09:35:00|1362.3|1361.3|1362.1|1361.1|1362.3|1361.3|1362.1|1361.1|5
1619602800000|2021-04-28 09:40:00|1362.2|1361.2|1362.4|1361.4|1362.4|1361.4|1362.2|1361.2|12
1619603100000|2021-04-28 09:45:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|7
1619603400000|2021-04-28 09:50:00|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.4|1361.4|7
1619603700000|2021-04-28 09:55:00|1362.6|1361.6|1362.4|1361.4|1362.9|1361.9|1362.4|1361.4|44
1619604000000|2021-04-28 10:00:00|1362.5|1361.5|1362.5|1361.5|1362.6|1361.6|1362.4|1361.4|61
1619604300000|2021-04-28 10:05:00|1362.6|1361.6|1362.7|1361.7|1362.9|1361.9|1362.5|1361.5|31
1619604600000|2021-04-28 10:10:00|1362.6|1361.6|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|22
1619604900000|2021-04-28 10:15:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|34
1619605200000|2021-04-28 10:20:00|1362.8|1361.8|1363.1|1362.1|1363.2|1362.2|1362.7|1361.7|85
1619605500000|2021-04-28 10:25:00|1363.2|1362.2|1363.5|1362.5|1363.5|1362.5|1363.2|1362.2|118
1619605800000|2021-04-28 10:30:00|1363.4|1362.4|1363|1362|1363.4|1362.4|1363|1362|86
1619606100000|2021-04-28 10:35:00|1362.8|1361.8|1363.1|1362.1|1363.3|1362.3|1362.8|1361.8|82
1619606400000|2021-04-28 10:40:00|1363.3|1362.3|1363.3|1362.3|1363.3|1362.3|1362.7|1361.7|34
1619606700000|2021-04-28 10:45:00|1363.2|1362.2|1363.2|1362.2|1363.3|1362.3|1363|1362|97
1619607000000|2021-04-28 10:50:00|1363.3|1362.3|1363.4|1362.4|1363.5|1362.5|1363.2|1362.2|178
1619607300000|2021-04-28 10:55:00|1363.5|1362.5|1363.6|1362.6|1363.7|1362.7|1363.2|1362.2|252
1619607600000|2021-04-28 11:00:00|1363.7|1362.7|1364.1|1363.1|1364.3|1363.3|1363.6|1362.6|413
1619607900000|2021-04-28 11:05:00|1364.2|1363.2|1364.3|1363.3|1364.4|1363.4|1364|1363|206
1619608200000|2021-04-28 11:10:00|1364.4|1363.4|1364|1363|1364.4|1363.4|1363.8|1362.8|143
1619608500000|2021-04-28 11:15:00|1363.8|1362.8|1364.1|1363.1|1364.1|1363.1|1363.7|1362.7|55
1619608800000|2021-04-28 11:20:00|1363.9|1362.9|1364.2|1363.2|1364.4|1363.4|1363.9|1362.9|37
1619609100000|2021-04-28 11:25:00|1364.4|1363.4|1364.1|1363.1|1364.6|1363.6|1364.1|1363.1|64
1619609400000|2021-04-28 11:30:00|1364.3|1363.3|1363.9|1362.9|1364.3|1363.3|1363.4|1362.4|107
1619609700000|2021-04-28 11:35:00|1363.8|1362.8|1363.2|1362.2|1364|1363|1363.2|1362.2|76
1619610000000|2021-04-28 11:40:00|1363.3|1362.3|1362.6|1361.6|1363.3|1362.3|1362.4|1361.4|198
1619610300000|2021-04-28 11:45:00|1362.5|1361.5|1363.6|1362.6|1363.7|1362.7|1362.2|1361.2|110
1619610600000|2021-04-28 11:50:00|1363.7|1362.7|1363.6|1362.6|1364|1363|1363.3|1362.3|601
1619610900000|2021-04-28 11:55:00|1363.7|1362.7|1363.9|1362.9|1364|1363|1363.7|1362.7|8
1619611200000|2021-04-28 12:00:00|1364|1363|1363.9|1362.9|1364|1363|1363.3|1362.3|98
1619611500000|2021-04-28 12:05:00|1364.1|1363.1|1364.3|1363.3|1364.4|1363.4|1364.1|1363.1|159
1619611800000|2021-04-28 12:10:00|1364.1|1363.1|1364|1363|1364.3|1363.3|1364|1363|110
1619612100000|2021-04-28 12:15:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.9|1362.9|50
1619612400000|2021-04-28 12:20:00|1364.1|1363.1|1364.2|1363.2|1364.3|1363.3|1364.1|1363.1|41
1619612700000|2021-04-28 12:25:00|1364.3|1363.3|1363.6|1362.6|1364.3|1363.3|1363.4|1362.4|89
1619613000000|2021-04-28 12:30:00|1363.4|1362.4|1363.7|1362.7|1364.1|1363.1|1363.3|1362.3|121
1619613300000|2021-04-28 12:35:00|1363.9|1362.9|1364.2|1363.2|1364.5|1363.5|1363.7|1362.7|254
1619613600000|2021-04-28 12:40:00|1364.1|1363.1|1364.3|1363.3|1364.6|1363.6|1364|1363|149
1619613900000|2021-04-28 12:45:00|1364.1|1363.1|1363.9|1362.9|1364.2|1363.2|1363.9|1362.9|26
1619614200000|2021-04-28 12:50:00|1364|1363|1364.2|1363.2|1364.3|1363.3|1363.9|1362.9|113
1619614500000|2021-04-28 12:55:00|1364.3|1363.3|1365|1364|1365.2|1364.2|1364.2|1363.2|242
1619614800000|2021-04-28 13:00:00|1365.2|1364.2|1366|1365|1366.1|1365.1|1365.2|1364.2|584
1619615100000|2021-04-28 13:05:00|1365.8|1364.8|1365.8|1364.8|1366.3|1365.3|1365.6|1364.6|140
1619615400000|2021-04-28 13:10:00|1365.6|1364.6|1365.6|1364.6|1365.9|1364.9|1365.5|1364.5|91
1619615700000|2021-04-28 13:15:00|1365.5|1364.5|1365.2|1364.2|1365.5|1364.5|1365.2|1364.2|366
1619616000000|2021-04-28 13:20:00|1365.1|1364.1|1365.4|1364.4|1365.6|1364.6|1365|1364|86
1619616300000|2021-04-28 13:25:00|1365.5|1364.5|1365.6|1364.6|1365.7|1364.7|1365.2|1364.2|274
1619616600000|2021-04-28 13:30:00|1365.4|1364.9|1364|1363.5|1365.4|1364.9|1363.6|1363.1|3121
1619616900000|2021-04-28 13:35:00|1363.9|1363.4|1363.8|1363.3|1364.7|1364.2|1363.4|1362.9|1003
1619617200000|2021-04-28 13:40:00|1363.9|1363.4|1365.2|1364.7|1365.2|1364.7|1363.6|1363.1|635
1619617500000|2021-04-28 13:45:00|1365.1|1364.6|1367.4|1366.9|1367.5|1367|1365|1364.5|1288
1619617800000|2021-04-28 13:50:00|1367.5|1367|1366.9|1366.4|1367.7|1367.2|1366.7|1366.2|894
1619618100000|2021-04-28 13:55:00|1367|1366.5|1367.9|1367.4|1368.1|1367.6|1366.7|1366.2|555
1619618400000|2021-04-28 14:00:00|1368.1|1367.6|1368|1367.5|1368.4|1367.9|1367.4|1366.9|492
1619618700000|2021-04-28 14:05:00|1368.1|1367.6|1368.6|1368.1|1368.7|1368.2|1368.1|1367.6|598
1619619000000|2021-04-28 14:10:00|1368.7|1368.2|1368.3|1367.8|1368.7|1368.2|1367.5|1367|1079
1619619300000|2021-04-28 14:15:00|1368.4|1367.9|1369.1|1368.6|1369.2|1368.7|1368.3|1367.8|840
1619619600000|2021-04-28 14:20:00|1369.2|1368.7|1369.8|1369.3|1370.8|1370.3|1369.2|1368.7|2089
1619619900000|2021-04-28 14:25:00|1369.9|1369.4|1368.4|1367.9|1369.9|1369.4|1368.4|1367.9|941
1619620200000|2021-04-28 14:30:00|1368.5|1368|1366.6|1366.1|1368.6|1368.1|1366.6|1366.1|1733
1619620500000|2021-04-28 14:35:00|1366.4|1365.9|1366.7|1366.2|1367.6|1367.1|1366.1|1365.6|1325
1619620800000|2021-04-28 14:40:00|1366.8|1366.3|1367.1|1366.6|1367.2|1366.7|1366.4|1365.9|791
1619621100000|2021-04-28 14:45:00|1367.3|1366.8|1366|1365.5|1367.4|1366.9|1365.6|1365.1|570
1619621400000|2021-04-28 14:50:00|1365.9|1365.4|1366|1365.5|1366.6|1366.1|1365.8|1365.3|537
1619621700000|2021-04-28 14:55:00|1366.1|1365.6|1366.4|1365.9|1366.4|1365.9|1365.2|1364.7|635
1619622000000|2021-04-28 15:00:00|1366.2|1365.7|1365.8|1365.3|1367|1366.5|1365.7|1365.2|471
1619622300000|2021-04-28 15:05:00|1365.5|1365|1365.8|1365.3|1366|1365.5|1365|1364.5|544
1619622600000|2021-04-28 15:10:00|1365.9|1365.4|1365.5|1365|1365.9|1365.4|1365.3|1364.8|536
1619622900000|2021-04-28 15:15:00|1365.4|1364.9|1365.6|1365.1|1365.6|1365.1|1365|1364.5|595
1619623200000|2021-04-28 15:20:00|1365.5|1365|1365.3|1364.8|1365.6|1365.1|1365.2|1364.7|753
1619623500000|2021-04-28 15:25:00|1365.2|1364.7|1365.6|1365.1|1365.7|1365.2|1364.9|1364.4|1575
1619623800000|2021-04-28 15:30:00|1365.7|1365.2|1365.5|1365|1365.7|1365.2|1365|1364.5|662
1619624100000|2021-04-28 15:35:00|1365.6|1365.1|1366|1365.5|1366.2|1365.7|1365.5|1365|540
1619624400000|2021-04-28 15:40:00|1365.9|1365.4|1365.2|1364.7|1366.2|1365.7|1365.2|1364.7|449
1619624700000|2021-04-28 15:45:00|1365.1|1364.6|1364.5|1364|1365.6|1365.1|1364.4|1363.9|755
1619625000000|2021-04-28 15:50:00|1364.6|1364.1|1364.3|1363.8|1364.7|1364.2|1364.2|1363.7|392
1619625300000|2021-04-28 15:55:00|1364.2|1363.7|1364.1|1363.6|1364.8|1364.3|1364.1|1363.6|658
1619625600000|2021-04-28 16:00:00|1364.2|1363.7|1364.7|1364.2|1364.8|1364.3|1363.5|1363|1043
1619625900000|2021-04-28 16:05:00|1364.8|1364.3|1365.3|1364.8|1365.3|1364.8|1364.5|1364|267
1619626200000|2021-04-28 16:10:00|1365.2|1364.7|1366|1365.5|1366.5|1366|1365.2|1364.7|1005
1619626500000|2021-04-28 16:15:00|1366.1|1365.6|1366.3|1365.8|1366.3|1365.8|1365.9|1365.4|247
1619626800000|2021-04-28 16:20:00|1366.2|1365.7|1365.9|1365.4|1366.3|1365.8|1365.9|1365.4|221
1619627100000|2021-04-28 16:25:00|1365.8|1365.3|1366.2|1365.7|1366.3|1365.8|1365.5|1365|654
1619627400000|2021-04-28 16:30:00|1366.4|1365.9|1366.1|1365.6|1366.6|1366.1|1366.1|1365.6|288
1619627700000|2021-04-28 16:35:00|1366|1365.5|1366.5|1366|1366.7|1366.2|1366|1365.5|140
1619628000000|2021-04-28 16:40:00|1366.6|1366.1|1366.4|1365.9|1366.8|1366.3|1366.4|1365.9|393
1619628300000|2021-04-28 16:45:00|1366.5|1366|1366.7|1366.2|1366.7|1366.2|1366.2|1365.7|194
1619628600000|2021-04-28 16:50:00|1366.6|1366.1|1366.6|1366.1|1366.8|1366.3|1366.4|1365.9|208
1619628900000|2021-04-28 16:55:00|1366.5|1366|1366.2|1365.7|1366.5|1366|1366.1|1365.6|207
1619629200000|2021-04-28 17:00:00|1366.4|1365.9|1366.6|1366.1|1366.8|1366.3|1366.3|1365.8|188
1619629500000|2021-04-28 17:05:00|1366.8|1366.3|1366.3|1365.8|1366.8|1366.3|1366|1365.5|249
1619629800000|2021-04-28 17:10:00|1366.2|1365.7|1366.2|1365.7|1366.6|1366.1|1366.2|1365.7|148
1619630100000|2021-04-28 17:15:00|1366.3|1365.8|1366.4|1365.9|1366.5|1366|1366.1|1365.6|137
1619630400000|2021-04-28 17:20:00|1366.5|1366|1365.7|1365.2|1366.5|1366|1365.7|1365.2|203
1619630700000|2021-04-28 17:25:00|1365.6|1365.1|1366|1365.5|1366.1|1365.6|1365.6|1365.1|187
1619631000000|2021-04-28 17:30:00|1366.1|1365.6|1365.6|1365.1|1366.1|1365.6|1365.6|1365.1|160
1619631300000|2021-04-28 17:35:00|1365.5|1365|1365.4|1364.9|1365.6|1365.1|1365.1|1364.6|196
1619631600000|2021-04-28 17:40:00|1365.3|1364.8|1364.9|1364.4|1365.3|1364.8|1364.9|1364.4|278
1619631900000|2021-04-28 17:45:00|1364.8|1364.3|1365.8|1365.3|1365.9|1365.4|1364.8|1364.3|306
1619632200000|2021-04-28 17:50:00|1365.7|1365.2|1365.2|1364.7|1365.7|1365.2|1365.1|1364.6|191
1619632500000|2021-04-28 17:55:00|1365.3|1364.8|1365.2|1364.7|1365.7|1365.2|1365|1364.5|199
1619632800000|2021-04-28 18:00:00|1365.3|1364.8|1366.6|1366.1|1368.2|1367.7|1361.4|1360.9|2015
1619633100000|2021-04-28 18:05:00|1366.7|1366.2|1366.5|1366|1367.1|1366.6|1366|1365.5|717
1619633400000|2021-04-28 18:10:00|1366.4|1365.9|1365.8|1365.3|1366.5|1366|1365|1364.5|494
1619633700000|2021-04-28 18:15:00|1365.7|1365.2|1367.4|1366.9|1367.4|1366.9|1365.7|1365.2|891
1619634000000|2021-04-28 18:20:00|1367.3|1366.8|1367.5|1367|1367.9|1367.4|1366.7|1366.2|575
1619634300000|2021-04-28 18:25:00|1367.4|1366.9|1367.4|1366.9|1367.8|1367.3|1367.2|1366.7|322
1619634600000|2021-04-28 18:30:00|1367.5|1367|1367|1366.5|1367.6|1367.1|1365.9|1365.4|548
1619634900000|2021-04-28 18:35:00|1366.9|1366.4|1371.2|1370.7|1371.4|1370.9|1366.9|1366.4|2464
1619635200000|2021-04-28 18:40:00|1371.1|1370.6|1373.4|1372.9|1373.7|1373.2|1371.1|1370.6|1730
1619635500000|2021-04-28 18:45:00|1373.3|1372.8|1373|1372.5|1374.6|1374.1|1372.5|1372|1456
1619635800000|2021-04-28 18:50:00|1372.9|1372.4|1374.3|1373.8|1374.3|1373.8|1372.8|1372.3|1064
1619636100000|2021-04-28 18:55:00|1374.2|1373.7|1374.7|1374.2|1374.8|1374.3|1373.1|1372.6|571
1619636400000|2021-04-28 19:00:00|1374.6|1374.1|1373.2|1372.7|1375.6|1375.1|1373.1|1372.6|894
1619636700000|2021-04-28 19:05:00|1373.1|1372.6|1373.4|1372.9|1373.4|1372.9|1371.8|1371.3|464
1619637000000|2021-04-28 19:10:00|1373.3|1372.8|1371.6|1371.1|1373.7|1373.2|1369.4|1368.9|703
1619637300000|2021-04-28 19:15:00|1371.3|1370.8|1370.7|1370.2|1372|1371.5|1370.1|1369.6|533
1619637600000|2021-04-28 19:20:00|1370.9|1370.4|1371.2|1370.7|1371.3|1370.8|1370.4|1369.9|282
1619637900000|2021-04-28 19:25:00|1371.3|1370.8|1371.7|1371.2|1372.1|1371.6|1371.2|1370.7|348
1619638200000|2021-04-28 19:30:00|1371.8|1371.3|1371.2|1370.7|1371.8|1371.3|1370.9|1370.4|287
1619638500000|2021-04-28 19:35:00|1371.3|1370.8|1372.3|1371.8|1372.4|1371.9|1371.3|1370.8|358
1619638800000|2021-04-28 19:40:00|1372.2|1371.7|1372.4|1371.9|1372.8|1372.3|1372.1|1371.6|1009
1619639100000|2021-04-28 19:45:00|1372.5|1372|1371.4|1370.9|1372.8|1372.3|1371.1|1370.6|850
1619639400000|2021-04-28 19:50:00|1371.5|1371|1369.6|1369.1|1371.5|1371|1369.6|1369.1|1441
1619639700000|2021-04-28 19:55:00|1369.7|1369.2|1369.3|1368.8|1371|1370.5|1368.1|1367.6|8904
1619640000000|2021-04-28 20:00:00|1369.4|1368.4|1369.4|1368.4|1370.4|1369.4|1369.2|1368.2|889
1619640300000|2021-04-28 20:05:00|1369.5|1368.5|1369.7|1368.7|1370.5|1369.5|1369.5|1368.5|80
1619640600000|2021-04-28 20:10:00|1370|1369|1369.1|1368.1|1370|1369|1369.1|1368.1|71
1619640900000|2021-04-28 20:15:00|1369.3|1368.3|1369.1|1368.1|1369.3|1368.3|1368.8|1367.8|17
1619641200000|2021-04-28 20:20:00|1369.3|1368.3|1369.1|1368.1|1369.4|1368.4|1368.7|1367.7|17
1619641500000|2021-04-28 20:25:00|1369.2|1368.2|1368.3|1367.3|1369.2|1368.2|1368.2|1367.2|158
1619641800000|2021-04-28 20:30:00|1368.4|1367.4|1369.7|1368.7|1371.2|1370.2|1368.4|1367.4|88
1619642100000|2021-04-28 20:35:00|1369.6|1368.6|1371.5|1370.5|1371.5|1370.5|1369.6|1368.6|44
1619642700000|2021-04-28 20:45:00|1370.7|1369.7|1370.7|1369.7|1370.7|1369.7|1370.7|1369.7|2
1619643000000|2021-04-28 20:50:00|||||||||6
1619643300000|2021-04-28 20:55:00|1370.9|1369.9|1370.8|1369.8|1370.9|1369.9|1370.8|1369.8|7
1619643900000|2021-04-28 21:05:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|29
1619647200000|2021-04-28 22:00:00|1371|1369|1371.1|1369.1|1371.3|1369.3|1370.8|1368.8|0
1619647500000|2021-04-28 22:05:00|1371.2|1369.2|1371|1369|1371.2|1369.2|1371|1369|0
1619647800000|2021-04-28 22:10:00|1371.2|1369.2|1371.6|1369.6|1371.6|1369.6|1371.2|1369.2|0
1619648100000|2021-04-28 22:15:00|1371.7|1369.7|1371.8|1369.8|1371.9|1369.9|1371.6|1369.6|0
1619648400000|2021-04-28 22:20:00|1371.9|1369.9|1371.6|1369.6|1371.9|1369.9|1371.6|1369.6|0
1619648700000|2021-04-28 22:25:00|1371.7|1369.7|1371.7|1369.7|1371.7|1369.7|1371.6|1369.6|0
1619649000000|2021-04-28 22:30:00|1371.8|1369.8|1371.6|1369.6|1371.8|1369.8|1371.6|1369.6|0
1619649600000|2021-04-28 22:40:00|1371.5|1369.5|1371.5|1369.5|1371.6|1369.6|1371.2|1369.2|0
1619649900000|2021-04-28 22:45:00|1371.4|1369.4|1371.4|1369.4|1371.6|1369.6|1371.4|1369.4|0
1619650200000|2021-04-28 22:50:00|1371.5|1369.5|1371.6|1369.6|1371.6|1369.6|1371.5|1369.5|0
1619650500000|2021-04-28 22:55:00|1371.7|1369.7|1371.8|1369.8|1371.8|1369.8|1371.7|1369.7|0
1619650800000|2021-04-28 23:00:00|1372|1370|1371.8|1369.8|1372.1|1370.1|1371.8|1369.8|0
1619651100000|2021-04-28 23:05:00|1371.7|1369.7|1371.7|1369.7|1371.8|1369.8|1371.7|1369.7|0
1619651400000|2021-04-28 23:10:00|1371.6|1369.6|1371.6|1369.6|1371.7|1369.7|1371.5|1369.5|0
1619651700000|2021-04-28 23:15:00|1371.7|1369.7|1371.6|1369.6|1371.7|1369.7|1371.6|1369.6|0
1619652300000|2021-04-28 23:25:00|1371.7|1369.7|1371.7|1369.7|1371.7|1369.7|1371.6|1369.6|0
1619652600000|2021-04-28 23:30:00|1371.8|1369.8|1371.8|1369.8|1371.8|1369.8|1371.6|1369.6|0
1619652900000|2021-04-28 23:35:00|1371.9|1369.9|1371.9|1369.9|1371.9|1369.9|1371.8|1369.8|0
1619653200000|2021-04-28 23:40:00|1371.8|1369.8|1372|1370|1372|1370|1371.8|1369.8|0
1619653500000|2021-04-28 23:45:00|1371.9|1369.9|1371.9|1369.9|1372.1|1370.1|1371.9|1369.9|0
1619653800000|2021-04-28 23:50:00|1372|1370|1372.2|1370.2|1372.2|1370.2|1372|1370|0
1619654100000|2021-04-28 23:55:00|1372.3|1370.3|1372.5|1370.5|1372.7|1370.7|1372.3|1370.3|0
1619654400000|2021-04-29 00:00:00|1370.6|1369.6|1372.3|1371.3|1372.3|1371.3|1370.5|1369.5|70
1619654700000|2021-04-29 00:05:00|1372.7|1371.7|1373|1372|1373|1372|1371.8|1370.8|5
1619655000000|2021-04-29 00:10:00|1373.1|1372.1|1371.7|1370.7|1373.1|1372.1|1371.5|1370.5|18
1619655300000|2021-04-29 00:15:00|1372.7|1371.7|1371.8|1370.8|1373|1372|1371.8|1370.8|4
1619655600000|2021-04-29 00:20:00|||||||||3
1619655900000|2021-04-29 00:25:00|1372.2|1371.2|1371.9|1370.9|1372.5|1371.5|1371.8|1370.8|41
1619656200000|2021-04-29 00:30:00|1371.6|1370.6|1371.8|1370.8|1371.8|1370.8|1371.6|1370.6|3
1619656500000|2021-04-29 00:35:00|1371.9|1370.9|1371.7|1370.7|1372.6|1371.6|1371.7|1370.7|11
1619656800000|2021-04-29 00:40:00|1371.6|1370.6|1371|1370|1371.6|1370.6|1371|1370|4
1619657100000|2021-04-29 00:45:00|1371.2|1370.2|1370.8|1369.8|1371.2|1370.2|1370.8|1369.8|9
1619657400000|2021-04-29 00:50:00|1370.7|1369.7|1371.9|1370.9|1371.9|1370.9|1370.7|1369.7|5
1619657700000|2021-04-29 00:55:00|1372.1|1371.1|1371.8|1370.8|1372.5|1371.5|1371.8|1370.8|5
1619658000000|2021-04-29 01:00:00|1372.4|1371.4|1372.1|1371.1|1373.7|1372.7|1372.1|1371.1|199
1619658300000|2021-04-29 01:05:00|1371.9|1370.9|1373.1|1372.1|1373.1|1372.1|1371.9|1370.9|11
1619658600000|2021-04-29 01:10:00|1373.2|1372.2|1374.2|1373.2|1374.2|1373.2|1373|1372|28
1619658900000|2021-04-29 01:15:00|1375.8|1374.8|1374.8|1373.8|1376.2|1375.2|1374.3|1373.3|34
1619659200000|2021-04-29 01:20:00|1375.4|1374.4|1375.4|1374.4|1376|1375|1374.2|1373.2|43
1619659500000|2021-04-29 01:25:00|1375|1374|1374.8|1373.8|1375.4|1374.4|1374.7|1373.7|11
1619659800000|2021-04-29 01:30:00|1374.7|1373.7|1374.1|1373.1|1374.7|1373.7|1373.5|1372.5|21
1619660100000|2021-04-29 01:35:00|1374.8|1373.8|1375|1374|1375|1374|1373.9|1372.9|7
1619660400000|2021-04-29 01:40:00|1376.2|1375.2|1377.6|1376.6|1377.6|1376.6|1376.2|1375.2|37
1619660700000|2021-04-29 01:45:00|1377.1|1376.1|1378.5|1377.5|1378.5|1377.5|1377.1|1376.1|17
1619661000000|2021-04-29 01:50:00|1378.1|1377.1|1378.1|1377.1|1378.9|1377.9|1378.1|1377.1|14
1619661300000|2021-04-29 01:55:00|1377.9|1376.9|1376.9|1375.9|1378.5|1377.5|1376.9|1375.9|30
1619661600000|2021-04-29 02:00:00|1377.9|1376.9|1377.2|1376.2|1377.9|1376.9|1377.2|1376.2|4
1619661900000|2021-04-29 02:05:00|1378.4|1377.4|1378|1377|1378.4|1377.4|1377.6|1376.6|11
1619662200000|2021-04-29 02:10:00|1378.5|1377.5|1379.1|1378.1|1379.6|1378.6|1378.5|1377.5|24
1619662500000|2021-04-29 02:15:00|1379.5|1378.5|1379|1378|1379.5|1378.5|1378.5|1377.5|14
1619662800000|2021-04-29 02:20:00|1379.3|1378.3|1378.5|1377.5|1379.9|1378.9|1378.5|1377.5|133
1619663100000|2021-04-29 02:25:00|1378.7|1377.7|1377.8|1376.8|1378.7|1377.7|1377.3|1376.3|14
1619663400000|2021-04-29 02:30:00|1377.7|1376.7|1376.9|1375.9|1378|1377|1376.9|1375.9|24
1619663700000|2021-04-29 02:35:00|1376.8|1375.8|1378|1377|1378.2|1377.2|1376.8|1375.8|34
1619664000000|2021-04-29 02:40:00|1377.8|1376.8|1377.3|1376.3|1377.9|1376.9|1376.9|1375.9|18
1619664300000|2021-04-29 02:45:00|1378.2|1377.2|1377.7|1376.7|1378.2|1377.2|1377|1376|17
1619664600000|2021-04-29 02:50:00|1377.3|1376.3|1375.9|1374.9|1377.7|1376.7|1375.9|1374.9|24
1619664900000|2021-04-29 02:55:00|1376.5|1375.5|1375.8|1374.8|1376.8|1375.8|1375.8|1374.8|16
1619665200000|2021-04-29 03:00:00|1375.9|1374.9|1375.5|1374.5|1375.9|1374.9|1374.3|1373.3|27
1619665500000|2021-04-29 03:05:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1
1619665800000|2021-04-29 03:10:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1
1619666100000|2021-04-29 03:15:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|3
1619666400000|2021-04-29 03:20:00|1374.7|1373.7|1374.6|1373.6|1374.7|1373.7|1374.6|1373.6|2
1619666700000|2021-04-29 03:25:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.7|1373.7|1
1619667600000|2021-04-29 03:40:00|1375|1374|1375|1374|1375|1374|1375|1374|1
1619667900000|2021-04-29 03:45:00|1375.2|1374.2|1375.4|1374.4|1375.6|1374.6|1375.2|1374.2|6
1619668200000|2021-04-29 03:50:00|1375.5|1374.5|1374.7|1373.7|1375.5|1374.5|1374.7|1373.7|3
1619669100000|2021-04-29 04:05:00|1373.5|1372.5|1373.4|1372.4|1373.6|1372.6|1373.4|1372.4|10
1619670300000|2021-04-29 04:25:00|1373.7|1372.7|1373.6|1372.6|1373.7|1372.7|1373.4|1372.4|5
1619672100000|2021-04-29 04:55:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|6
1619672400000|2021-04-29 05:00:00|1373.4|1372.4|1373.1|1372.1|1373.6|1372.6|1372.8|1371.8|32
1619672700000|2021-04-29 05:05:00|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1
1619673000000|2021-04-29 05:10:00|1373.2|1372.2|1373.2|1372.2|1373.2|1372.2|1373.2|1372.2|1
1619673300000|2021-04-29 05:15:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|3
1619673900000|2021-04-29 05:25:00|1373.2|1372.2|1373|1372|1373.2|1372.2|1372.4|1371.4|61
1619674200000|2021-04-29 05:30:00|1372.7|1371.7|1373.1|1372.1|1373.1|1372.1|1372.7|1371.7|47
1619674800000|2021-04-29 05:40:00|1372.9|1371.9|1372.9|1371.9|1372.9|1371.9|1372.9|1371.9|1
1619675100000|2021-04-29 05:45:00|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|1
1619675700000|2021-04-29 05:55:00|1373.6|1372.6|1374|1373|1374|1373|1373.6|1372.6|11
1619676000000|2021-04-29 06:00:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.3|1372.3|16
1619676300000|2021-04-29 06:05:00|1373.5|1372.5|1372.8|1371.8|1373.5|1372.5|1372.8|1371.8|20
1619676600000|2021-04-29 06:10:00|1372.7|1371.7|1373.2|1372.2|1373.2|1372.2|1372.7|1371.7|13
1619676900000|2021-04-29 06:15:00|1373.3|1372.3|1372.7|1371.7|1373.4|1372.4|1372.7|1371.7|7
1619677200000|2021-04-29 06:20:00|1372.8|1371.8|1372.6|1371.6|1372.8|1371.8|1372.5|1371.5|14
1619677500000|2021-04-29 06:25:00|1372.7|1371.7|1373.1|1372.1|1373.2|1372.2|1372.3|1371.3|126
1619677800000|2021-04-29 06:30:00|1373.2|1372.2|1373.9|1372.9|1373.9|1372.9|1372.4|1371.4|121
1619678100000|2021-04-29 06:35:00|1374.7|1373.7|1375.2|1374.2|1375.5|1374.5|1374.4|1373.4|103
1619678400000|2021-04-29 06:40:00|1375.1|1374.1|1374.4|1373.4|1375.1|1374.1|1373.8|1372.8|125
1619678700000|2021-04-29 06:45:00|1374.2|1373.2|1374.4|1373.4|1374.9|1373.9|1374.2|1373.2|147
1619679000000|2021-04-29 06:50:00|1374.7|1373.7|1374.8|1373.8|1375.1|1374.1|1374.7|1373.7|40
1619679300000|2021-04-29 06:55:00|1374.7|1373.7|1374.6|1373.6|1374.9|1373.9|1374.5|1373.5|68
1619679600000|2021-04-29 07:00:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.5|1373.5|192
1619679900000|2021-04-29 07:05:00|1375.1|1374.1|1374.8|1373.8|1375.7|1374.7|1374.7|1373.7|323
1619680200000|2021-04-29 07:10:00|1374.7|1373.7|1373.9|1372.9|1375.1|1374.1|1373.9|1372.9|127
1619680500000|2021-04-29 07:15:00|1373.7|1372.7|1373.6|1372.6|1374.1|1373.1|1373.6|1372.6|130
1619680800000|2021-04-29 07:20:00|1373.7|1372.7|1374.6|1373.6|1375|1374|1373.7|1372.7|188
1619681100000|2021-04-29 07:25:00|1374.7|1373.7|1374.7|1373.7|1375.1|1374.1|1374.5|1373.5|246
1619681400000|2021-04-29 07:30:00|1374.8|1373.8|1375.3|1374.3|1375.6|1374.6|1374.5|1373.5|350
1619681700000|2021-04-29 07:35:00|1375.5|1374.5|1375.4|1374.4|1376.2|1375.2|1375.3|1374.3|356
1619682000000|2021-04-29 07:40:00|1375.3|1374.3|1374.3|1373.3|1375.3|1374.3|1373.9|1372.9|299
1619682300000|2021-04-29 07:45:00|1374.4|1373.4|1374.8|1373.8|1375|1374|1374.4|1373.4|144
1619682600000|2021-04-29 07:50:00|1374.7|1373.7|1375.2|1374.2|1375.3|1374.3|1374.7|1373.7|129
1619682900000|2021-04-29 07:55:00|1375.1|1374.1|1375.5|1374.5|1375.7|1374.7|1375|1374|122
1619683200000|2021-04-29 08:00:00|1375.6|1374.6|1376.3|1375.3|1376.6|1375.6|1375.4|1374.4|238
1619683500000|2021-04-29 08:05:00|1376.4|1375.4|1376.1|1375.1|1376.8|1375.8|1376|1375|349
1619683800000|2021-04-29 08:10:00|1376.2|1375.2|1376|1375|1376.4|1375.4|1375.9|1374.9|158
1619684100000|2021-04-29 08:15:00|1375.9|1374.9|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|55
1619684400000|2021-04-29 08:20:00|1375.4|1374.4|1375.3|1374.3|1375.7|1374.7|1375|1374|95
1619684700000|2021-04-29 08:25:00|1375.2|1374.2|1374.2|1373.2|1375.2|1374.2|1374.1|1373.1|180
1619685000000|2021-04-29 08:30:00|1374.1|1373.1|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|124
1619685300000|2021-04-29 08:35:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.6|1372.6|54
1619685600000|2021-04-29 08:40:00|1373.7|1372.7|1374.4|1373.4|1374.6|1373.6|1373.7|1372.7|254
1619685900000|2021-04-29 08:45:00|1374.5|1373.5|1374.4|1373.4|1374.5|1373.5|1374.3|1373.3|145
1619686200000|2021-04-29 08:50:00|1374.3|1373.3|1374.4|1373.4|1374.4|1373.4|1374.2|1373.2|95
1619686500000|2021-04-29 08:55:00|1374.6|1373.6|1374.6|1373.6|1374.7|1373.7|1374.4|1373.4|100
1619686800000|2021-04-29 09:00:00|1374.5|1373.5|1374.2|1373.2|1374.6|1373.6|1374|1373|57
1619687100000|2021-04-29 09:05:00|1374.3|1373.3|1374.2|1373.2|1374.4|1373.4|1373.7|1372.7|117
1619687400000|2021-04-29 09:10:00|1374.1|1373.1|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|78
1619687700000|2021-04-29 09:15:00|1374|1373|1374.4|1373.4|1374.5|1373.5|1373.9|1372.9|77
1619688000000|2021-04-29 09:20:00|1374.3|1373.3|1374|1373|1374.6|1373.6|1373.9|1372.9|245
1619688300000|2021-04-29 09:25:00|1373.9|1372.9|1373.5|1372.5|1373.9|1372.9|1373.3|1372.3|108
1619688600000|2021-04-29 09:30:00|1373.3|1372.3|1373.8|1372.8|1373.8|1372.8|1373.3|1372.3|35
1619688900000|2021-04-29 09:35:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.3|1372.3|20
1619689200000|2021-04-29 09:40:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1373.1|1372.1|46
1619689500000|2021-04-29 09:45:00|1373|1372|1373.2|1372.2|1373.2|1372.2|1372.7|1371.7|34
1619689800000|2021-04-29 09:50:00|1373.3|1372.3|1373|1372|1373.3|1372.3|1373|1372|31
1619690100000|2021-04-29 09:55:00|1373.1|1372.1|1372.7|1371.7|1373.1|1372.1|1372.7|1371.7|62
1619690400000|2021-04-29 10:00:00|1372.8|1371.8|1373.1|1372.1|1373.2|1372.2|1372.6|1371.6|16
1619690700000|2021-04-29 10:05:00|1373|1372|1373.1|1372.1|1373.2|1372.2|1372.9|1371.9|22
1619691000000|2021-04-29 10:10:00|1373.2|1372.2|1373.9|1372.9|1373.9|1372.9|1373.2|1372.2|54
1619691300000|2021-04-29 10:15:00|1373.8|1372.8|1373.8|1372.8|1373.9|1372.9|1373.2|1372.2|97
1619691600000|2021-04-29 10:20:00|1373.6|1372.6|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|27
1619691900000|2021-04-29 10:25:00|1373.5|1372.5|1373.6|1372.6|1373.6|1372.6|1373.3|1372.3|22
1619692200000|2021-04-29 10:30:00|1373.5|1372.5|1374|1373|1374.1|1373.1|1373.5|1372.5|92
1619692500000|2021-04-29 10:35:00|1374.1|1373.1|1374.3|1373.3|1374.4|1373.4|1374|1373|138
1619692800000|2021-04-29 10:40:00|1374.2|1373.2|1374.4|1373.4|1374.4|1373.4|1374.1|1373.1|130
1619693100000|2021-04-29 10:45:00|1374.3|1373.3|1374.6|1373.6|1374.6|1373.6|1374.2|1373.2|176
1619693400000|2021-04-29 10:50:00|1374.5|1373.5|1374.2|1373.2|1374.6|1373.6|1374.2|1373.2|129
1619693700000|2021-04-29 10:55:00|1374.1|1373.1|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|105
1619694000000|2021-04-29 11:00:00|1373.9|1372.9|1374.3|1373.3|1374.3|1373.3|1373.8|1372.8|74
1619694300000|2021-04-29 11:05:00|1374.2|1373.2|1374.3|1373.3|1374.5|1373.5|1374.2|1373.2|36
1619694600000|2021-04-29 11:10:00|1374.4|1373.4|1374.1|1373.1|1374.5|1373.5|1374.1|1373.1|50
1619694900000|2021-04-29 11:15:00|1374|1373|1373.5|1372.5|1374|1373|1373.5|1372.5|77
1619695200000|2021-04-29 11:20:00|1373.4|1372.4|1373.6|1372.6|1373.8|1372.8|1373.4|1372.4|40
1619695500000|2021-04-29 11:25:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.7|1372.7|14
1619695800000|2021-04-29 11:30:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|30
1619696100000|2021-04-29 11:35:00|1373.6|1372.6|1373.7|1372.7|1373.7|1372.7|1373.4|1372.4|20
1619696400000|2021-04-29 11:40:00|1373.6|1372.6|1373.3|1372.3|1373.7|1372.7|1373.2|1372.2|26
1619696700000|2021-04-29 11:45:00|1373.2|1372.2|1373.6|1372.6|1373.6|1372.6|1373.1|1372.1|16
1619697000000|2021-04-29 11:50:00|1373.5|1372.5|1373.3|1372.3|1373.6|1372.6|1373.1|1372.1|38
1619697300000|2021-04-29 11:55:00|1372.9|1371.9|1372.8|1371.8|1373|1372|1372.5|1371.5|54
1619697600000|2021-04-29 12:00:00|1372.6|1371.6|1373|1372|1373.1|1372.1|1372.5|1371.5|67
1619697900000|2021-04-29 12:05:00|1372.9|1371.9|1373.1|1372.1|1373.1|1372.1|1372.9|1371.9|32
1619698200000|2021-04-29 12:10:00|1373|1372|1373.2|1372.2|1373.5|1372.5|1373|1372|74
1619698500000|2021-04-29 12:15:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1372.9|1371.9|24
1619698800000|2021-04-29 12:20:00|1373.2|1372.2|1372.3|1371.3|1373.3|1372.3|1372.2|1371.2|396
1619699100000|2021-04-29 12:25:00|1372.4|1371.4|1373|1372|1373|1372|1372.3|1371.3|91
1619699400000|2021-04-29 12:30:00|1372.9|1371.9|1374.2|1373.2|1374.7|1373.7|1372.9|1371.9|359
1619699700000|2021-04-29 12:35:00|1374.3|1373.3|1374.6|1373.6|1374.6|1373.6|1373.9|1372.9|299
1619700000000|2021-04-29 12:40:00|1374.7|1373.7|1375.1|1374.1|1375.2|1374.2|1374.3|1373.3|305
1619700300000|2021-04-29 12:45:00|1375|1374|1375|1374|1375.1|1374.1|1374.6|1373.6|328
1619700600000|2021-04-29 12:50:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.8|1373.8|438
1619700900000|2021-04-29 12:55:00|1375.3|1374.3|1375.3|1374.3|1376|1375|1375.1|1374.1|319
1619701200000|2021-04-29 13:00:00|1375.4|1374.4|1374.8|1373.8|1375.8|1374.8|1374.6|1373.6|480
1619701500000|2021-04-29 13:05:00|1374.9|1373.9|1373.2|1372.2|1375|1374|1372.9|1371.9|505
1619701800000|2021-04-29 13:10:00|1373.3|1372.3|1373.7|1372.7|1373.8|1372.8|1372.6|1371.6|386
1619702100000|2021-04-29 13:15:00|1373.8|1372.8|1373.4|1372.4|1373.8|1372.8|1373.3|1372.3|181
1619702400000|2021-04-29 13:20:00|1373.5|1372.5|1373.7|1372.7|1373.8|1372.8|1373.2|1372.2|192
1619702700000|2021-04-29 13:25:00|1373.8|1372.8|1373.7|1372.7|1374.2|1373.2|1373|1372|265
1619703000000|2021-04-29 13:30:00|1373.5|1373|1369.3|1368.8|1374.1|1373.6|1369|1368.5|4269
1619703300000|2021-04-29 13:35:00|1369.2|1368.7|1368.3|1367.8|1369.9|1369.4|1368.2|1367.7|2241
1619703600000|2021-04-29 13:40:00|1368.2|1367.7|1366.6|1366.1|1368.4|1367.9|1366.5|1366|2255
1619703900000|2021-04-29 13:45:00|1366.7|1366.2|1366.6|1366.1|1367.6|1367.1|1365|1364.5|2445
1619704200000|2021-04-29 13:50:00|1366.5|1366|1362.4|1361.9|1366.5|1366|1362.3|1361.8|2826
1619704500000|2021-04-29 13:55:00|1362.5|1362|1362|1361.5|1362.9|1362.4|1361.3|1360.8|1927
1619704800000|2021-04-29 14:00:00|1361.9|1361.4|1361.8|1361.3|1362|1361.5|1360.2|1359.7|2881
1619705100000|2021-04-29 14:05:00|1361.7|1361.2|1361.6|1361.1|1362.5|1362|1361.3|1360.8|1295
1619705400000|2021-04-29 14:10:00|1361.7|1361.2|1360|1359.5|1361.9|1361.4|1359.9|1359.4|1578
1619705700000|2021-04-29 14:15:00|1359.9|1359.4|1359.4|1358.9|1360.8|1360.3|1358.8|1358.3|1495
1619706000000|2021-04-29 14:20:00|1359.5|1359|1360.8|1360.3|1361.1|1360.6|1358.5|1358|1222
1619706300000|2021-04-29 14:25:00|1360.9|1360.4|1361.2|1360.7|1361.8|1361.3|1360.4|1359.9|1648
1619706600000|2021-04-29 14:30:00|1361.3|1360.8|1359|1358.5|1361.3|1360.8|1359|1358.5|991
1619706900000|2021-04-29 14:35:00|1358.9|1358.4|1357.3|1356.8|1359|1358.5|1356.8|1356.3|1455
1619707200000|2021-04-29 14:40:00|1357.1|1356.6|1358.8|1358.3|1358.9|1358.4|1357|1356.5|601
1619707500000|2021-04-29 14:45:00|1358.7|1358.2|1357.1|1356.6|1358.7|1358.2|1356.9|1356.4|945
1619707800000|2021-04-29 14:50:00|1357|1356.5|1359|1358.5|1359.2|1358.7|1356.9|1356.4|959
1619708100000|2021-04-29 14:55:00|1358.9|1358.4|1361|1360.5|1361|1360.5|1358.5|1358|802
1619708400000|2021-04-29 15:00:00|1360.9|1360.4|1360.6|1360.1|1361|1360.5|1360.2|1359.7|535
1619708700000|2021-04-29 15:05:00|1360.5|1360|1361.4|1360.9|1361.5|1361|1360.5|1360|455
1619709000000|2021-04-29 15:10:00|1361.5|1361|1361.9|1361.4|1362.1|1361.6|1360.8|1360.3|752
1619709300000|2021-04-29 15:15:00|1361.8|1361.3|1360.9|1360.4|1361.8|1361.3|1360.4|1359.9|458
1619709600000|2021-04-29 15:20:00|1361|1360.5|1361.2|1360.7|1361.5|1361|1360.7|1360.2|387
1619709900000|2021-04-29 15:25:00|1361|1360.5|1361|1360.5|1361.3|1360.8|1360.4|1359.9|710
1619710200000|2021-04-29 15:30:00|1360.9|1360.4|1360.2|1359.7|1361|1360.5|1359.7|1359.2|849
1619710500000|2021-04-29 15:35:00|1360.4|1359.9|1359.6|1359.1|1360.4|1359.9|1359.6|1359.1|440
1619710800000|2021-04-29 15:40:00|1359.7|1359.2|1359.5|1359|1360.8|1360.3|1359.4|1358.9|566
1619711100000|2021-04-29 15:45:00|1359.2|1358.7|1360.5|1360|1361|1360.5|1359.2|1358.7|426
1619711400000|2021-04-29 15:50:00|1360.4|1359.9|1360.2|1359.7|1360.8|1360.3|1359.8|1359.3|495
1619711700000|2021-04-29 15:55:00|1360.1|1359.6|1357.5|1357|1360.2|1359.7|1357.5|1357|842
1619712000000|2021-04-29 16:00:00|1357.4|1356.9|1356.3|1355.8|1357.5|1357|1355.8|1355.3|1194
1619712300000|2021-04-29 16:05:00|1356.4|1355.9|1355.5|1355|1356.4|1355.9|1354.7|1354.2|990
1619712600000|2021-04-29 16:10:00|1355.6|1355.1|1355.7|1355.2|1355.9|1355.4|1355.3|1354.8|637
1619712900000|2021-04-29 16:15:00|1355.6|1355.1|1357.2|1356.7|1357.3|1356.8|1355|1354.5|619
1619713200000|2021-04-29 16:20:00|1357.1|1356.6|1356.8|1356.3|1357.3|1356.8|1356.8|1356.3|610
1619713500000|2021-04-29 16:25:00|1356.9|1356.4|1357.1|1356.6|1357.2|1356.7|1355.8|1355.3|446
1619713800000|2021-04-29 16:30:00|1357|1356.5|1357.8|1357.3|1358|1357.5|1356.3|1355.8|316
1619714100000|2021-04-29 16:35:00|1357.9|1357.4|1358.8|1358.3|1358.9|1358.4|1357.8|1357.3|214
1619714400000|2021-04-29 16:40:00|1358.7|1358.2|1358.9|1358.4|1359.1|1358.6|1358.6|1358.1|312
1619714700000|2021-04-29 16:45:00|1359|1358.5|1359.1|1358.6|1359.3|1358.8|1358.7|1358.2|318
1619715000000|2021-04-29 16:50:00|1359.2|1358.7|1359.6|1359.1|1359.8|1359.3|1359|1358.5|249
1619715300000|2021-04-29 16:55:00|1359.5|1359|1359.1|1358.6|1359.5|1359|1358.6|1358.1|260
1619715600000|2021-04-29 17:00:00|1359|1358.5|1358|1357.5|1359.1|1358.6|1358|1357.5|287
1619715900000|2021-04-29 17:05:00|1358.1|1357.6|1359|1358.5|1359.4|1358.9|1358.1|1357.6|162
1619716200000|2021-04-29 17:10:00|1358.9|1358.4|1359.5|1359|1359.9|1359.4|1358.8|1358.3|290
1619716500000|2021-04-29 17:15:00|1359.4|1358.9|1360.1|1359.6|1360.3|1359.8|1359.3|1358.8|364
1619716800000|2021-04-29 17:20:00|1360.2|1359.7|1359.7|1359.2|1360.2|1359.7|1359.5|1359|167
1619717100000|2021-04-29 17:25:00|1359.6|1359.1|1359.8|1359.3|1360.1|1359.6|1359.1|1358.6|566
1619717400000|2021-04-29 17:30:00|1359.7|1359.2|1359.4|1358.9|1359.8|1359.3|1359.1|1358.6|391
1619717700000|2021-04-29 17:35:00|1359.5|1359|1359|1358.5|1359.8|1359.3|1359|1358.5|255
1619718000000|2021-04-29 17:40:00|1358.9|1358.4|1360.2|1359.7|1360.4|1359.9|1358.9|1358.4|247
1619718300000|2021-04-29 17:45:00|1360.3|1359.8|1359.4|1358.9|1360.5|1360|1359.4|1358.9|362
1619718600000|2021-04-29 17:50:00|1359.5|1359|1359.9|1359.4|1360|1359.5|1359.5|1359|182
1619718900000|2021-04-29 17:55:00|1360|1359.5|1359.6|1359.1|1360.4|1359.9|1359.4|1358.9|377
1619719200000|2021-04-29 18:00:00|1359.7|1359.2|1359.3|1358.8|1360.1|1359.6|1359.3|1358.8|175
1619719500000|2021-04-29 18:05:00|1359.4|1358.9|1359.6|1359.1|1360.1|1359.6|1359.3|1358.8|199
1619719800000|2021-04-29 18:10:00|1359.5|1359|1360.2|1359.7|1360.2|1359.7|1359.3|1358.8|379
1619720100000|2021-04-29 18:15:00|1360.3|1359.8|1361|1360.5|1361.2|1360.7|1360|1359.5|536
1619720400000|2021-04-29 18:20:00|1361.1|1360.6|1361|1360.5|1361.2|1360.7|1360.9|1360.4|306
1619720700000|2021-04-29 18:25:00|1360.9|1360.4|1361.2|1360.7|1361.2|1360.7|1360.7|1360.2|125
1619721000000|2021-04-29 18:30:00|1361.4|1360.9|1362.2|1361.7|1362.3|1361.8|1361.2|1360.7|549
1619721300000|2021-04-29 18:35:00|1362.3|1361.8|1362.7|1362.2|1362.7|1362.2|1362.3|1361.8|254
1619721600000|2021-04-29 18:40:00|1362.8|1362.3|1363.6|1363.1|1363.6|1363.1|1362.6|1362.1|354
1619721900000|2021-04-29 18:45:00|1363.7|1363.2|1363.3|1362.8|1364.2|1363.7|1363.3|1362.8|1007
1619722200000|2021-04-29 18:50:00|1363.4|1362.9|1363.7|1363.2|1363.7|1363.2|1363.2|1362.7|257
1619722500000|2021-04-29 18:55:00|1363.8|1363.3|1363.9|1363.4|1363.9|1363.4|1363.6|1363.1|317
1619722800000|2021-04-29 19:00:00|1364|1363.5|1364|1363.5|1364.3|1363.8|1363.9|1363.4|499
1619723100000|2021-04-29 19:05:00|1363.9|1363.4|1363.5|1363|1364.1|1363.6|1363.2|1362.7|344
1619723400000|2021-04-29 19:10:00|1363.6|1363.1|1363.8|1363.3|1363.9|1363.4|1363.6|1363.1|287
1619723700000|2021-04-29 19:15:00|1363.9|1363.4|1362.7|1362.2|1363.9|1363.4|1362.4|1361.9|447
1619724000000|2021-04-29 19:20:00|1362.8|1362.3|1362.9|1362.4|1363.4|1362.9|1362.2|1361.7|463
1619724300000|2021-04-29 19:25:00|1363|1362.5|1361.7|1361.2|1363.1|1362.6|1361.7|1361.2|554
1619724600000|2021-04-29 19:30:00|1361.9|1361.4|1362.7|1362.2|1362.7|1362.2|1361.6|1361.1|408
1619724900000|2021-04-29 19:35:00|1362.6|1362.1|1363|1362.5|1363.3|1362.8|1362.5|1362|252
1619725200000|2021-04-29 19:40:00|1362.9|1362.4|1364.1|1363.6|1364.3|1363.8|1362.8|1362.3|360
1619725500000|2021-04-29 19:45:00|1364.2|1363.7|1365.3|1364.8|1365.3|1364.8|1363.9|1363.4|491
1619725800000|2021-04-29 19:50:00|1365.2|1364.7|1364.9|1364.4|1365.5|1365|1364.6|1364.1|1013
1619726100000|2021-04-29 19:55:00|1365|1364.5|1365.6|1365.1|1365.6|1365.1|1364.6|1364.1|5045
1619726400000|2021-04-29 20:00:00|1365.5|1365|1364.8|1363.8|1365.9|1365|1364.5|1363.5|681
1619726700000|2021-04-29 20:05:00|1364.7|1363.7|1364.6|1363.6|1364.9|1363.9|1364.5|1363.5|107
1619727000000|2021-04-29 20:10:00|1364.7|1363.7|1364.8|1363.8|1364.8|1363.8|1364.3|1363.3|99
1619727300000|2021-04-29 20:15:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|7
1619727600000|2021-04-29 20:20:00|1364.4|1363.4|1364.5|1363.5|1364.5|1363.5|1364.4|1363.4|3
1619727900000|2021-04-29 20:25:00|1364.9|1363.9|1364.5|1363.5|1365|1364|1364.5|1363.5|29
1619728200000|2021-04-29 20:30:00|1364.8|1363.8|1364.9|1363.9|1364.9|1363.9|1364.3|1363.3|23
1619728500000|2021-04-29 20:35:00|1365|1364|1364.4|1363.4|1365|1364|1364.3|1363.3|9
1619729700000|2021-04-29 20:55:00|1365.5|1364.5|1365.5|1364.5|1365.5|1364.5|1365.5|1364.5|19
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1366.3|1364.3|1366.4|1364.4|1366|1364|0
1619733900000|2021-04-29 22:05:00|1366.4|1364.4|1365.5|1363.5|1366.4|1364.4|1365.4|1363.4|0
1619734200000|2021-04-29 22:10:00|1365.6|1363.6|1365.5|1363.5|1365.8|1363.8|1365.2|1363.2|0
1619734500000|2021-04-29 22:15:00|1365.6|1363.6|1365.7|1363.7|1365.8|1363.8|1365.5|1363.5|0
1619734800000|2021-04-29 22:20:00|1365.8|1363.8|1365.9|1363.9|1366.1|1364.1|1365.7|1363.7|0
1619735100000|2021-04-29 22:25:00|1366|1364|1365.9|1363.9|1366.1|1364.1|1365.9|1363.9|0
1619735700000|2021-04-29 22:35:00|1365.8|1363.8|1365.5|1363.5|1365.8|1363.8|1365.5|1363.5|0
1619736000000|2021-04-29 22:40:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1619736300000|2021-04-29 22:45:00|1365.5|1363.5|1365.4|1363.4|1365.5|1363.5|1365.4|1363.4|0
1619736600000|2021-04-29 22:50:00|1365.5|1363.5|1365.8|1363.8|1365.8|1363.8|1365.4|1363.4|0
1619736900000|2021-04-29 22:55:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1619737200000|2021-04-29 23:00:00|1365.9|1363.9|1365.7|1363.7|1365.9|1363.9|1365.7|1363.7|0
1619737500000|2021-04-29 23:05:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.6|1363.6|0
1619737800000|2021-04-29 23:10:00|1365.7|1363.7|1365.7|1363.7|1365.8|1363.8|1365.5|1363.5|0
1619738100000|2021-04-29 23:15:00|1365.8|1363.8|1365.7|1363.7|1365.8|1363.8|1365.6|1363.6|0
1619738400000|2021-04-29 23:20:00|1365.8|1363.8|1365.9|1363.9|1365.9|1363.9|1365.7|1363.7|0
1619738700000|2021-04-29 23:25:00|1366|1364|1365.9|1363.9|1366.3|1364.3|1365.9|1363.9|0
1619739000000|2021-04-29 23:30:00|1366|1364|1365.6|1363.6|1366|1364|1365.5|1363.5|0
1619739300000|2021-04-29 23:35:00|1365.5|1363.5|1364.9|1362.9|1365.5|1363.5|1364.8|1362.8|0
1619739600000|2021-04-29 23:40:00|1364.8|1362.8|1364.4|1362.4|1364.8|1362.8|1364.2|1362.2|0
1619739900000|2021-04-29 23:45:00|1364.3|1362.3|1365.1|1363.1|1365.4|1363.4|1364.3|1362.3|0
1619740200000|2021-04-29 23:50:00|1365|1363|1365|1363|1365.1|1363.1|1364.6|1362.6|0
1619740500000|2021-04-29 23:55:00|1365.1|1363.1|1365.1|1363.1|1365.3|1363.3|1365|1363|0
1619740800000|2021-04-30 00:00:00|1363.5|1362.5|1361.9|1360.9|1364.3|1363.3|1361.9|1360.9|33
1619741100000|2021-04-30 00:05:00|1361.4|1360.4|1360.6|1359.6|1361.5|1360.5|1360.6|1359.6|59
1619741400000|2021-04-30 00:10:00|1361.1|1360.1|1361.8|1360.8|1361.8|1360.8|1361.1|1360.1|32
1619741700000|2021-04-30 00:15:00|1361.6|1360.6|1361.9|1360.9|1362|1361|1361.6|1360.6|10
1619742000000|2021-04-30 00:20:00|1362.2|1361.2|1362.2|1361.2|1362.2|1361.2|1362.2|1361.2|1
1619742300000|2021-04-30 00:25:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|9
1619742600000|2021-04-30 00:30:00|1363.1|1362.1|1362.7|1361.7|1363.1|1362.1|1362.7|1361.7|4
1619742900000|2021-04-30 00:35:00|1362.4|1361.4|1361.8|1360.8|1362.5|1361.5|1361.8|1360.8|35
1619743200000|2021-04-30 00:40:00|1362.1|1361.1|1362.7|1361.7|1362.7|1361.7|1362.1|1361.1|18
1619743500000|2021-04-30 00:45:00|1362.8|1361.8|1362|1361|1362.8|1361.8|1362|1361|12
1619743800000|2021-04-30 00:50:00|1362.1|1361.1|1361.9|1360.9|1362.2|1361.2|1361.8|1360.8|31
1619744100000|2021-04-30 00:55:00|1361.8|1360.8|1361.6|1360.6|1361.8|1360.8|1361.4|1360.4|14
1619744400000|2021-04-30 01:00:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.2|1360.2|42
1619744700000|2021-04-30 01:05:00|1361.2|1360.2|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|29
1619745000000|2021-04-30 01:10:00|1361.5|1360.5|1361.2|1360.2|1361.5|1360.5|1361|1360|27
1619745300000|2021-04-30 01:15:00|1361|1360|1359.4|1358.4|1361|1360|1356.7|1355.7|96
1619745600000|2021-04-30 01:20:00|1359.9|1358.9|1359.6|1358.6|1359.9|1358.9|1359|1358|29
1619745900000|2021-04-30 01:25:00|1359.4|1358.4|1359.4|1358.4|1359.9|1358.9|1358.3|1357.3|29
1619746200000|2021-04-30 01:30:00|1359.2|1358.2|1358.9|1357.9|1361|1360|1358.9|1357.9|22
1619746500000|2021-04-30 01:35:00|1359.1|1358.1|1359.4|1358.4|1360.2|1359.2|1358.8|1357.8|17
1619746800000|2021-04-30 01:40:00|1359|1358|1355.9|1354.9|1359|1358|1355.9|1354.9|92
1619747100000|2021-04-30 01:45:00|1355.8|1354.8|1356.6|1355.6|1356.9|1355.9|1355.7|1354.7|75
1619747400000|2021-04-30 01:50:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.3|1354.3|31
1619747700000|2021-04-30 01:55:00|1355.7|1354.7|1355.8|1354.8|1356.4|1355.4|1355.6|1354.6|23
1619748000000|2021-04-30 02:00:00|1355.9|1354.9|1354.4|1353.4|1355.9|1354.9|1354.3|1353.3|52
1619748300000|2021-04-30 02:05:00|1354.3|1353.3|1354.1|1353.1|1354.7|1353.7|1353.8|1352.8|16
1619748600000|2021-04-30 02:10:00|1353.9|1352.9|1353.3|1352.3|1354.3|1353.3|1353.1|1352.1|27
1619748900000|2021-04-30 02:15:00|1353.2|1352.2|1351.7|1350.7|1353.6|1352.6|1351.7|1350.7|56
1619749200000|2021-04-30 02:20:00|1351.9|1350.9|1352.4|1351.4|1352.5|1351.5|1351.6|1350.6|16
1619749500000|2021-04-30 02:25:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|6
1619749800000|2021-04-30 02:30:00|1352|1351|1353.2|1352.2|1353.5|1352.5|1351.9|1350.9|10
1619750100000|2021-04-30 02:35:00|1353.7|1352.7|1354.5|1353.5|1354.5|1353.5|1353.5|1352.5|8
1619750400000|2021-04-30 02:40:00|1354.4|1353.4|1354|1353|1354.6|1353.6|1353.7|1352.7|28
1619750700000|2021-04-30 02:45:00|1353.5|1352.5|1353.2|1352.2|1354.2|1353.2|1353.2|1352.2|12
1619751000000|2021-04-30 02:50:00|1353|1352|1353.2|1352.2|1353.8|1352.8|1352.9|1351.9|29
1619751300000|2021-04-30 02:55:00|1353|1352|1354.1|1353.1|1354.1|1353.1|1353|1352|44
1619751600000|2021-04-30 03:00:00|1353.5|1352.5|1353.7|1352.7|1354.6|1353.6|1353.4|1352.4|28
1619751900000|2021-04-30 03:05:00|1354.4|1353.4|1354.1|1353.1|1354.4|1353.4|1353.7|1352.7|16
1619752200000|2021-04-30 03:10:00|1354.7|1353.7|1354.8|1353.8|1354.9|1353.9|1354.3|1353.3|10
1619752500000|2021-04-30 03:15:00|1354.2|1353.2|1354.6|1353.6|1354.6|1353.6|1353.8|1352.8|12
1619752800000|2021-04-30 03:20:00|1354.2|1353.2|1354.1|1353.1|1354.6|1353.6|1353.5|1352.5|14
1619753100000|2021-04-30 03:25:00|1354.2|1353.2|1354.3|1353.3|1354.6|1353.6|1353.6|1352.6|59
1619753400000|2021-04-30 03:30:00|1354.1|1353.1|1353.9|1352.9|1354.5|1353.5|1353.9|1352.9|25
1619753700000|2021-04-30 03:35:00|1354.3|1353.3|1354|1353|1354.6|1353.6|1354|1353|17
1619754000000|2021-04-30 03:40:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1619754300000|2021-04-30 03:45:00|1355.4|1354.4|1354.6|1353.6|1355.4|1354.4|1354.6|1353.6|28
1619754600000|2021-04-30 03:50:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.3|1353.3|40
1619754900000|2021-04-30 03:55:00|1355.1|1354.1|1355.5|1354.5|1355.5|1354.5|1354.8|1353.8|5
1619755200000|2021-04-30 04:00:00|1355.6|1354.6|1355.2|1354.2|1355.7|1354.7|1355.2|1354.2|7
1619755800000|2021-04-30 04:10:00|1355.6|1354.6|1355.2|1354.2|1355.8|1354.8|1355|1354|37
1619756100000|2021-04-30 04:15:00|1355.1|1354.1|1355|1354|1355.6|1354.6|1355|1354|12
1619756400000|2021-04-30 04:20:00|1354.9|1353.9|1354.2|1353.2|1354.9|1353.9|1354.2|1353.2|19
1619756700000|2021-04-30 04:25:00|1354.6|1353.6|1354.4|1353.4|1354.9|1353.9|1354.3|1353.3|33
1619757000000|2021-04-30 04:30:00|1354.6|1353.6|1354.5|1353.5|1354.9|1353.9|1354.1|1353.1|102
1619757300000|2021-04-30 04:35:00|1354.2|1353.2|1354.6|1353.6|1354.6|1353.6|1354.1|1353.1|28
1619757600000|2021-04-30 04:40:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1353.9|1352.9|13
1619757900000|2021-04-30 04:45:00|1354.3|1353.3|1353.9|1352.9|1354.3|1353.3|1353.9|1352.9|17
1619758500000|2021-04-30 04:55:00|1354|1353|1354|1353|1354|1353|1354|1353|1
1619758800000|2021-04-30 05:00:00|1354.4|1353.4|1354.4|1353.4|1354.8|1353.8|1354.4|1353.4|4
1619759100000|2021-04-30 05:05:00|1354.7|1353.7|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|19
1619759400000|2021-04-30 05:10:00|1353.3|1352.3|1353.8|1352.8|1353.8|1352.8|1353.1|1352.1|15
1619759700000|2021-04-30 05:15:00|1352.1|1351.1|1352.6|1351.6|1352.8|1351.8|1351.4|1350.4|66
1619760000000|2021-04-30 05:20:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1351.8|1350.8|34
1619760300000|2021-04-30 05:25:00|1351.7|1350.7|1350.9|1349.9|1351.9|1350.9|1350.7|1349.7|122
1619760600000|2021-04-30 05:30:00|1350.6|1349.6|1350.5|1349.5|1351|1350|1350|1349|118
1619760900000|2021-04-30 05:35:00|1350.9|1349.9|1351.6|1350.6|1351.7|1350.7|1350.6|1349.6|58
1619761200000|2021-04-30 05:40:00|1351.4|1350.4|1351.8|1350.8|1351.8|1350.8|1351|1350|66
1619761500000|2021-04-30 05:45:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.2|1350.2|89
1619761800000|2021-04-30 05:50:00|1352|1351|1352.3|1351.3|1352.3|1351.3|1352|1351|18
1619762100000|2021-04-30 05:55:00|1352.1|1351.1|1352.3|1351.3|1352.6|1351.6|1352|1351|37
1619762400000|2021-04-30 06:00:00|1352.1|1351.1|1353.5|1352.5|1353.6|1352.6|1352.1|1351.1|52
1619762700000|2021-04-30 06:05:00|1353.1|1352.1|1352.9|1351.9|1353.2|1352.2|1352.7|1351.7|26
1619763000000|2021-04-30 06:10:00|1352.6|1351.6|1352.7|1351.7|1353.1|1352.1|1352.5|1351.5|67
1619763300000|2021-04-30 06:15:00|1352.9|1351.9|1353.6|1352.6|1353.7|1352.7|1352.4|1351.4|80
1619763600000|2021-04-30 06:20:00|1353.3|1352.3|1353.4|1352.4|1353.6|1352.6|1352.9|1351.9|86
1619763900000|2021-04-30 06:25:00|1353.6|1352.6|1353.3|1352.3|1353.8|1352.8|1352.9|1351.9|87
1619764200000|2021-04-30 06:30:00|1353.4|1352.4|1353.6|1352.6|1353.6|1352.6|1352.6|1351.6|67
1619764500000|2021-04-30 06:35:00|1353.2|1352.2|1353|1352|1353.3|1352.3|1352.7|1351.7|84
1619764800000|2021-04-30 06:40:00|1353.2|1352.2|1353.8|1352.8|1353.8|1352.8|1352.8|1351.8|185
1619765100000|2021-04-30 06:45:00|1353.9|1352.9|1354.1|1353.1|1354.6|1353.6|1353.6|1352.6|152
1619765400000|2021-04-30 06:50:00|1354.4|1353.4|1354.7|1353.7|1354.7|1353.7|1354|1353|32
1619765700000|2021-04-30 06:55:00|1354.8|1353.8|1354.3|1353.3|1355.1|1354.1|1354.2|1353.2|128
1619766000000|2021-04-30 07:00:00|1354.5|1353.5|1353.8|1352.8|1354.9|1353.9|1353.7|1352.7|278
1619766300000|2021-04-30 07:05:00|1353.9|1352.9|1353.6|1352.6|1354|1353|1353|1352|242
1619766600000|2021-04-30 07:10:00|1353.7|1352.7|1354.2|1353.2|1354.8|1353.8|1353.5|1352.5|161
1619766900000|2021-04-30 07:15:00|1354.3|1353.3|1353.1|1352.1|1354.4|1353.4|1353.1|1352.1|135
1619767200000|2021-04-30 07:20:00|1353.2|1352.2|1352.2|1351.2|1353.3|1352.3|1352.1|1351.1|135
1619767500000|2021-04-30 07:25:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.7|1350.7|115
1619767800000|2021-04-30 07:30:00|1351.9|1350.9|1351.7|1350.7|1351.9|1350.9|1351.1|1350.1|238
1619768100000|2021-04-30 07:35:00|1351.8|1350.8|1350.9|1349.9|1351.8|1350.8|1350.9|1349.9|174
1619768400000|2021-04-30 07:40:00|1351|1350|1351.2|1350.2|1351.7|1350.7|1350.8|1349.8|88
1619768700000|2021-04-30 07:45:00|1351.3|1350.3|1351.7|1350.7|1351.9|1350.9|1351.2|1350.2|391
1619769000000|2021-04-30 07:50:00|1351.6|1350.6|1351.7|1350.7|1352|1351|1351.4|1350.4|100
1619769300000|2021-04-30 07:55:00|1351.6|1350.6|1350.9|1349.9|1351.6|1350.6|1350.7|1349.7|285
1619769600000|2021-04-30 08:00:00|1351.1|1350.1|1350|1349|1351.1|1350.1|1349.2|1348.2|674
1619769900000|2021-04-30 08:05:00|1350.2|1349.2|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|196
1619770200000|2021-04-30 08:10:00|1350.1|1349.1|1349.6|1348.6|1350.7|1349.7|1349.6|1348.6|161
1619770500000|2021-04-30 08:15:00|1349.5|1348.5|1350.4|1349.4|1350.4|1349.4|1349.1|1348.1|110
1619770800000|2021-04-30 08:20:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350|1349|157
1619771100000|2021-04-30 08:25:00|1350.7|1349.7|1351|1350|1351.4|1350.4|1350.5|1349.5|442
1619771400000|2021-04-30 08:30:00|1351.2|1350.2|1350.6|1349.6|1351.2|1350.2|1350.3|1349.3|140
1619771700000|2021-04-30 08:35:00|1350.5|1349.5|1349.6|1348.6|1350.5|1349.5|1349.3|1348.3|82
1619772000000|2021-04-30 08:40:00|1349.7|1348.7|1349.8|1348.8|1349.8|1348.8|1349.5|1348.5|223
1619772300000|2021-04-30 08:45:00|1349.7|1348.7|1349.7|1348.7|1350|1349|1349.4|1348.4|84
1619772600000|2021-04-30 08:50:00|1349.8|1348.8|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|68
1619772900000|2021-04-30 08:55:00|1350.2|1349.2|1349.6|1348.6|1350.3|1349.3|1349.6|1348.6|72
1619773200000|2021-04-30 09:00:00|1349.5|1348.5|1349.9|1348.9|1349.9|1348.9|1349.3|1348.3|159
1619773500000|2021-04-30 09:05:00|1349.8|1348.8|1350.2|1349.2|1350.6|1349.6|1349.8|1348.8|105
1619773800000|2021-04-30 09:10:00|1350.1|1349.1|1350.1|1349.1|1350.3|1349.3|1349.9|1348.9|105
1619774100000|2021-04-30 09:15:00|1350.2|1349.2|1351.1|1350.1|1351.7|1350.7|1350.1|1349.1|900
1619774400000|2021-04-30 09:20:00|1351|1350|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|293
1619774700000|2021-04-30 09:25:00|1351.3|1350.3|1351.7|1350.7|1351.9|1350.9|1351.3|1350.3|438
1619775000000|2021-04-30 09:30:00|1351.6|1350.6|1351.3|1350.3|1351.9|1350.9|1351.3|1350.3|276
1619775300000|2021-04-30 09:35:00|1351.2|1350.2|1350.5|1349.5|1351.2|1350.2|1350.4|1349.4|208
1619775600000|2021-04-30 09:40:00|1350.6|1349.6|1351|1350|1351|1350|1349.8|1348.8|597
1619775900000|2021-04-30 09:45:00|1351.1|1350.1|1351.1|1350.1|1351.3|1350.3|1350.7|1349.7|297
1619776200000|2021-04-30 09:50:00|1351|1350|1350.4|1349.4|1351|1350|1350.3|1349.3|381
1619776500000|2021-04-30 09:55:00|1350.5|1349.5|1350.2|1349.2|1350.7|1349.7|1350|1349|162
1619776800000|2021-04-30 10:00:00|1350.1|1349.1|1349.6|1348.6|1350.3|1349.3|1349.5|1348.5|180
1619777100000|2021-04-30 10:05:00|1349.7|1348.7|1350.4|1349.4|1350.5|1349.5|1349.2|1348.2|441
1619777400000|2021-04-30 10:10:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|166
1619777700000|2021-04-30 10:15:00|1349.8|1348.8|1349.6|1348.6|1350|1349|1349.5|1348.5|117
1619778000000|2021-04-30 10:20:00|1349.5|1348.5|1349.5|1348.5|1349.7|1348.7|1349.2|1348.2|115
1619778300000|2021-04-30 10:25:00|1349.3|1348.3|1349.7|1348.7|1349.9|1348.9|1349.2|1348.2|92
1619778600000|2021-04-30 10:30:00|1349.8|1348.8|1349.7|1348.7|1350.1|1349.1|1349.5|1348.5|207
1619778900000|2021-04-30 10:35:00|1349.6|1348.6|1349|1348|1349.8|1348.8|1348.5|1347.5|276
1619779200000|2021-04-30 10:40:00|1348.9|1347.9|1347.4|1346.4|1348.9|1347.9|1347.2|1346.2|181
1619779500000|2021-04-30 10:45:00|1347.2|1346.2|1346.6|1345.6|1347.3|1346.3|1346.3|1345.3|123
1619779800000|2021-04-30 10:50:00|1346.3|1345.3|1345.9|1344.9|1346.5|1345.5|1345.3|1344.3|721
1619780100000|2021-04-30 10:55:00|1346|1345|1346.1|1345.1|1346.8|1345.8|1346|1345|336
1619780400000|2021-04-30 11:00:00|1346.2|1345.2|1345.4|1344.4|1346.7|1345.7|1345.4|1344.4|386
1619780700000|2021-04-30 11:05:00|1345.5|1344.5|1345.5|1344.5|1345.6|1344.6|1345.2|1344.2|228
1619781000000|2021-04-30 11:10:00|1345.6|1344.6|1345.5|1344.5|1345.8|1344.8|1345.3|1344.3|452
1619781300000|2021-04-30 11:15:00|1345.6|1344.6|1345.4|1344.4|1345.7|1344.7|1345.2|1344.2|239
1619781600000|2021-04-30 11:20:00|1345.5|1344.5|1345|1344|1345.6|1344.6|1344.8|1343.8|223
1619781900000|2021-04-30 11:25:00|1344.9|1343.9|1345.7|1344.7|1345.8|1344.8|1344.9|1343.9|120
1619782200000|2021-04-30 11:30:00|1345.8|1344.8|1346.3|1345.3|1346.4|1345.4|1345.6|1344.6|82
1619782500000|2021-04-30 11:35:00|1346.4|1345.4|1346|1345|1346.6|1345.6|1346|1345|106
1619782800000|2021-04-30 11:40:00|1346.1|1345.1|1346.3|1345.3|1346.5|1345.5|1346|1345|119
1619783100000|2021-04-30 11:45:00|1346.5|1345.5|1346.7|1345.7|1347.1|1346.1|1346.5|1345.5|139
1619783400000|2021-04-30 11:50:00|1346.6|1345.6|1346.4|1345.4|1346.7|1345.7|1346.1|1345.1|128
1619783700000|2021-04-30 11:55:00|1346.5|1345.5|1347.3|1346.3|1347.4|1346.4|1346.2|1345.2|142
1619784000000|2021-04-30 12:00:00|1347.2|1346.2|1347|1346|1347.7|1346.7|1346.6|1345.6|233
1619784300000|2021-04-30 12:05:00|1346.9|1345.9|1346.5|1345.5|1346.9|1345.9|1346.3|1345.3|177
1619784600000|2021-04-30 12:10:00|1346.6|1345.6|1346.5|1345.5|1347.3|1346.3|1346.5|1345.5|114
1619784900000|2021-04-30 12:15:00|1346.4|1345.4|1346.9|1345.9|1347.1|1346.1|1346.4|1345.4|147
1619785200000|2021-04-30 12:20:00|1347|1346|1347|1346|1347.4|1346.4|1346.6|1345.6|247
1619785500000|2021-04-30 12:25:00|1347.1|1346.1|1347.1|1346.1|1347.6|1346.6|1347|1346|123
1619785800000|2021-04-30 12:30:00|1347|1346|1346.8|1345.8|1347.1|1346.1|1346.5|1345.5|804
1619786100000|2021-04-30 12:35:00|1347|1346|1347.1|1346.1|1347.5|1346.5|1346.6|1345.6|380
1619786400000|2021-04-30 12:40:00|1347.2|1346.2|1347.4|1346.4|1347.6|1346.6|1346.9|1345.9|404
1619786700000|2021-04-30 12:45:00|1347.5|1346.5|1347.9|1346.9|1348.3|1347.3|1347.4|1346.4|312
1619787000000|2021-04-30 12:50:00|1348|1347|1348.3|1347.3|1348.6|1347.6|1348|1347|176
1619787300000|2021-04-30 12:55:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1347.9|1346.9|243
1619787600000|2021-04-30 13:00:00|1348.5|1347.5|1348.1|1347.1|1348.6|1347.6|1347.9|1346.9|443
1619787900000|2021-04-30 13:05:00|1348|1347|1347.7|1346.7|1348|1347|1347.6|1346.6|638
1619788200000|2021-04-30 13:10:00|1347.5|1346.5|1348.6|1347.6|1348.6|1347.6|1347.5|1346.5|240
1619788500000|2021-04-30 13:15:00|1348.5|1347.5|1348.5|1347.5|1348.7|1347.7|1347.8|1346.8|287
1619788800000|2021-04-30 13:20:00|1348.4|1347.4|1348.9|1347.9|1348.9|1347.9|1347.9|1346.9|399
1619789100000|2021-04-30 13:25:00|1349|1348|1349.2|1348.2|1349.4|1348.4|1348.9|1347.9|312
1619789400000|2021-04-30 13:30:00|1349|1348.5|1349|1348.5|1350.7|1350.2|1348|1347.5|4570
1619789700000|2021-04-30 13:35:00|1349.2|1348.7|1350.4|1349.9|1350.8|1350.3|1348.6|1348.1|2627
1619790000000|2021-04-30 13:40:00|1350.3|1349.8|1349.6|1349.1|1351.4|1350.9|1348.3|1347.8|2107
1619790300000|2021-04-30 13:45:00|1349.7|1349.2|1350.2|1349.7|1351.1|1350.6|1349.2|1348.7|2576
1619790600000|2021-04-30 13:50:00|1350.3|1349.8|1349.3|1348.8|1350.8|1350.3|1348.8|1348.3|2224
1619790900000|2021-04-30 13:55:00|1349.4|1348.9|1349.6|1349.1|1349.7|1349.2|1348.3|1347.8|1013
1619791200000|2021-04-30 14:00:00|1349.7|1349.2|1347.9|1347.4|1350.1|1349.6|1347.9|1347.4|1986
1619791500000|2021-04-30 14:05:00|1347.8|1347.3|1348.9|1348.4|1349.1|1348.6|1345.9|1345.4|2440
1619791800000|2021-04-30 14:10:00|1348.8|1348.3|1346|1345.5|1348.8|1348.3|1345.9|1345.4|2240
1619792100000|2021-04-30 14:15:00|1346.1|1345.6|1345.9|1345.4|1347|1346.5|1345.3|1344.8|1745
1619792400000|2021-04-30 14:20:00|1345.8|1345.3|1348.6|1348.1|1348.7|1348.2|1345.8|1345.3|2069
1619792700000|2021-04-30 14:25:00|1348.7|1348.2|1349.7|1349.2|1350.4|1349.9|1348.3|1347.8|2120
1619793000000|2021-04-30 14:30:00|1349.9|1349.4|1350.2|1349.7|1350.8|1350.3|1349.5|1349|982
1619793300000|2021-04-30 14:35:00|1350.3|1349.8|1348.3|1347.8|1350.6|1350.1|1348.1|1347.6|982
1619793600000|2021-04-30 14:40:00|1348.1|1347.6|1349.4|1348.9|1349.6|1349.1|1347.3|1346.8|1680
1619793900000|2021-04-30 14:45:00|1349.5|1349|1349.4|1348.9|1350.1|1349.6|1348.9|1348.4|1442
1619794200000|2021-04-30 14:50:00|1349.2|1348.7|1347.5|1347|1349.2|1348.7|1346.8|1346.3|1487
1619794500000|2021-04-30 14:55:00|1347.6|1347.1|1346.5|1346|1347.6|1347.1|1346.1|1345.6|1566
1619794800000|2021-04-30 15:00:00|1346.4|1345.9|1346.6|1346.1|1346.6|1346.1|1345.4|1344.9|1274
1619795100000|2021-04-30 15:05:00|1346.5|1346|1345.5|1345|1347|1346.5|1344.4|1343.9|1582
1619795400000|2021-04-30 15:10:00|1345.4|1344.9|1345.7|1345.2|1346.8|1346.3|1344.9|1344.4|1101
1619795700000|2021-04-30 15:15:00|1345.6|1345.1|1344.1|1343.6|1345.6|1345.1|1343.9|1343.4|2072
1619796000000|2021-04-30 15:20:00|1344|1343.5|1343|1342.5|1344.5|1344|1342.8|1342.3|2615
1619796300000|2021-04-30 15:25:00|1343.1|1342.6|1342.6|1342.1|1343.4|1342.9|1342.1|1341.6|2773
1619796600000|2021-04-30 15:30:00|1342.5|1342|1343.9|1343.4|1344|1343.5|1342|1341.5|1322
1619796900000|2021-04-30 15:35:00|1343.8|1343.3|1344|1343.5|1344.1|1343.6|1342.9|1342.4|1133
1619797200000|2021-04-30 15:40:00|1343.9|1343.4|1344.2|1343.7|1344.7|1344.2|1343.4|1342.9|986
1619797500000|2021-04-30 15:45:00|1344.1|1343.6|1344.1|1343.6|1344.3|1343.8|1343.9|1343.4|626
1619797800000|2021-04-30 15:50:00|1344|1343.5|1345.4|1344.9|1345.4|1344.9|1343.2|1342.7|1345
1619798100000|2021-04-30 15:55:00|1345.3|1344.8|1343.8|1343.3|1345.7|1345.2|1343.7|1343.2|795
1619798400000|2021-04-30 16:00:00|1343.9|1343.4|1342.8|1342.3|1344.6|1344.1|1342.7|1342.2|936
1619798700000|2021-04-30 16:05:00|1342.9|1342.4|1344|1343.5|1344.6|1344.1|1342.7|1342.2|864
1619799000000|2021-04-30 16:10:00|1344.1|1343.6|1345.4|1344.9|1345.9|1345.4|1344|1343.5|969
1619799300000|2021-04-30 16:15:00|1345.5|1345|1346.2|1345.7|1346.2|1345.7|1345|1344.5|519
1619799600000|2021-04-30 16:20:00|1346.1|1345.6|1345.8|1345.3|1346.8|1346.3|1345.6|1345.1|830
1619799900000|2021-04-30 16:25:00|1345.7|1345.2|1345.8|1345.3|1346.3|1345.8|1345.3|1344.8|515
1619800200000|2021-04-30 16:30:00|1345.7|1345.2|1344.5|1344|1345.8|1345.3|1344.3|1343.8|712
1619800500000|2021-04-30 16:35:00|1344.4|1343.9|1344.6|1344.1|1344.9|1344.4|1344.1|1343.6|430
1619800800000|2021-04-30 16:40:00|1344.5|1344|1345.1|1344.6|1345.6|1345.1|1344.5|1344|663
1619801100000|2021-04-30 16:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.4|1343.9|504
1619801400000|2021-04-30 16:50:00|1345.2|1344.7|1344.8|1344.3|1345.3|1344.8|1344.6|1344.1|406
1619801700000|2021-04-30 16:55:00|1344.9|1344.4|1344.4|1343.9|1344.9|1344.4|1343.7|1343.2|706
1619802000000|2021-04-30 17:00:00|1344.6|1344.1|1344.7|1344.2|1344.7|1344.2|1344|1343.5|583
1619802300000|2021-04-30 17:05:00|1344.8|1344.3|1345.1|1344.6|1345.3|1344.8|1344.3|1343.8|470
1619802600000|2021-04-30 17:10:00|1345.2|1344.7|1344.5|1344|1345.2|1344.7|1344|1343.5|490
1619802900000|2021-04-30 17:15:00|1344.6|1344.1|1344.6|1344.1|1345|1344.5|1344.3|1343.8|477
1619803200000|2021-04-30 17:20:00|1344.7|1344.2|1345.3|1344.8|1345.3|1344.8|1344.6|1344.1|370
1619803500000|2021-04-30 17:25:00|1345.2|1344.7|1344.5|1344|1345.2|1344.7|1344.2|1343.7|489
1619803800000|2021-04-30 17:30:00|1344.4|1343.9|1344.8|1344.3|1345|1344.5|1344.1|1343.6|491
1619804100000|2021-04-30 17:35:00|1344.7|1344.2|1344.1|1343.6|1344.8|1344.3|1343.6|1343.1|547
1619804400000|2021-04-30 17:40:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343.1|1342.6|734
1619804700000|2021-04-30 17:45:00|1343.8|1343.3|1343|1342.5|1343.8|1343.3|1342.6|1342.1|469
1619805000000|2021-04-30 17:50:00|1342.9|1342.4|1341.1|1340.6|1342.9|1342.4|1341.1|1340.6|658
1619805300000|2021-04-30 17:55:00|1341|1340.5|1341.4|1340.9|1341.6|1341.1|1340.8|1340.3|1038
1619805600000|2021-04-30 18:00:00|1341.3|1340.8|1340.5|1340|1341.5|1341|1340.2|1339.7|1106
1619805900000|2021-04-30 18:05:00|1340.6|1340.1|1341.1|1340.6|1341.3|1340.8|1340.5|1340|626
1619806200000|2021-04-30 18:10:00|1341|1340.5|1341.6|1341.1|1341.9|1341.4|1340.7|1340.2|508
1619806500000|2021-04-30 18:15:00|1341.7|1341.2|1341.3|1340.8|1342|1341.5|1341.2|1340.7|715
1619806800000|2021-04-30 18:20:00|1341.1|1340.6|1341.4|1340.9|1341.9|1341.4|1341|1340.5|597
1619807100000|2021-04-30 18:25:00|1341.5|1341|1341.9|1341.4|1342.1|1341.6|1340.9|1340.4|498
1619807400000|2021-04-30 18:30:00|1341.8|1341.3|1341.1|1340.6|1341.9|1341.4|1340.9|1340.4|1081
1619807700000|2021-04-30 18:35:00|1341.2|1340.7|1340.4|1339.9|1341.2|1340.7|1340.4|1339.9|649
1619808000000|2021-04-30 18:40:00|1340.5|1340|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|586
1619808300000|2021-04-30 18:45:00|1340.8|1340.3|1340.5|1340|1340.9|1340.4|1340|1339.5|1190
1619808600000|2021-04-30 18:50:00|1340.6|1340.1|1340.6|1340.1|1341|1340.5|1340.1|1339.6|1480
1619808900000|2021-04-30 18:55:00|1340.5|1340|1340.4|1339.9|1341.3|1340.8|1340.2|1339.7|861
1619809200000|2021-04-30 19:00:00|1340.5|1340|1341.4|1340.9|1341.7|1341.2|1340.4|1339.9|1758
1619809500000|2021-04-30 19:05:00|1341.5|1341|1341.1|1340.6|1341.5|1341|1340.8|1340.3|996
1619809800000|2021-04-30 19:10:00|1341|1340.5|1339.6|1339.1|1341.4|1340.9|1339.5|1339|1169
1619810100000|2021-04-30 19:15:00|1339.5|1339|1338.9|1338.4|1339.6|1339.1|1338.8|1338.3|1219
1619810400000|2021-04-30 19:20:00|1339|1338.5|1339.6|1339.1|1340|1339.5|1338.9|1338.4|1439
1619810700000|2021-04-30 19:25:00|1339.7|1339.2|1339.8|1339.3|1340.2|1339.7|1339.2|1338.7|2609
1619811000000|2021-04-30 19:30:00|1339.9|1339.4|1340.6|1340.1|1340.7|1340.2|1339.9|1339.4|1261
1619811300000|2021-04-30 19:35:00|1340.7|1340.2|1340.9|1340.4|1341.4|1340.9|1340.6|1340.1|1192
1619811600000|2021-04-30 19:40:00|1340.8|1340.3|1340.6|1340.1|1341.1|1340.6|1340.4|1339.9|1251
1619811900000|2021-04-30 19:45:00|1340.5|1340|1341.5|1341|1341.5|1341|1339.3|1338.8|2348
1619812200000|2021-04-30 19:50:00|1341.4|1340.9|1340.8|1340.3|1341.5|1341|1340.6|1340.1|3549
1619812500000|2021-04-30 19:55:00|1340.9|1340.4|1342.9|1342.4|1342.9|1342.4|1340.6|1340.1|21689
1619812800000|2021-04-30 20:00:00|1342.7|1342.2|1343.1|1342.1|1343.8|1342.8|1341.9|1340.9|2018
1619813100000|2021-04-30 20:05:00|1343.3|1342.3|1344.1|1343.1|1344.4|1343.4|1343.3|1342.3|232
1619813400000|2021-04-30 20:10:00|1343.9|1342.9|1343.7|1342.7|1343.9|1342.9|1343.2|1342.2|61
1619813700000|2021-04-30 20:15:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|4
1619814000000|2021-04-30 20:20:00|1343.3|1342.3|1343.1|1342.1|1343.3|1342.3|1343.1|1342.1|25
1619814300000|2021-04-30 20:25:00|1343.6|1342.6|1342.2|1341.2|1344.2|1343.2|1342|1341|100
1619814600000|2021-04-30 20:30:00|1342.5|1341.5|1343.3|1342.3|1343.7|1342.7|1342.1|1341.1|13
1619814900000|2021-04-30 20:35:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1343.2|1342.2|25
1619815200000|2021-04-30 20:40:00|1343.3|1342.3|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|19
1619815500000|2021-04-30 20:45:00|1342.9|1341.9|1342.5|1341.5|1342.9|1341.9|1342.5|1341.5|4
1619816100000|2021-04-30 20:55:00|1343.3|1342.3|1343.8|1341.8|1343.9|1342.3|1343.3|1341.8|4
1619992800000|2021-05-02 22:00:00|1345.6|1343.6|1345.5|1343.5|1345.9|1343.9|1345.5|1343.5|0
1619993100000|2021-05-02 22:05:00|1345.6|1343.6|1345.3|1343.3|1345.7|1343.7|1345|1343|0
1619993400000|2021-05-02 22:10:00|1345.2|1343.2|1344.9|1342.9|1345.5|1343.5|1344.8|1342.8|0
1619993700000|2021-05-02 22:15:00|1344.8|1342.8|1345.1|1343.1|1345.2|1343.2|1344.8|1342.8|0
1619994000000|2021-05-02 22:20:00|1345.2|1343.2|1345.4|1343.4|1345.4|1343.4|1345.1|1343.1|0
1619994300000|2021-05-02 22:25:00|1345.3|1343.3|1345.8|1343.8|1345.9|1343.9|1345.2|1343.2|0
1619994600000|2021-05-02 22:30:00|1345.9|1343.9|1346|1344|1346|1344|1345.8|1343.8|0
1619994900000|2021-05-02 22:35:00|1346.1|1344.1|1345.8|1343.8|1346.2|1344.2|1345.8|1343.8|0
1619995200000|2021-05-02 22:40:00|1345.9|1343.9|1345.8|1343.8|1346.2|1344.2|1345.8|1343.8|0
1619995500000|2021-05-02 22:45:00|1345.9|1343.9|1345.7|1343.7|1345.9|1343.9|1345.6|1343.6|0
1619995800000|2021-05-02 22:50:00|1345.8|1343.8|1345.7|1343.7|1345.8|1343.8|1345.4|1343.4|0
1619996100000|2021-05-02 22:55:00|1345.8|1343.8|1346|1344|1346|1344|1345.7|1343.7|0
1619996400000|2021-05-02 23:00:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1619996700000|2021-05-02 23:05:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1345.9|1343.9|0
1619997000000|2021-05-02 23:10:00|1346.2|1344.2|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1619997300000|2021-05-02 23:15:00|1346.2|1344.2|1346.1|1344.1|1346.4|1344.4|1346|1344|0
1619997600000|2021-05-02 23:20:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.2|1344.2|0
1619997900000|2021-05-02 23:25:00|1346.3|1344.3|1346|1344|1346.3|1344.3|1346|1344|0
1619998200000|2021-05-02 23:30:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346|1344|0
1619998500000|2021-05-02 23:35:00|1346.2|1344.2|1343.6|1342.6|1346.2|1344.2|1343.3|1342.3|0
1619999400000|2021-05-02 23:50:00|1343.7|1342.7|1345.7|1344.7|1345.7|1344.7|1343.7|1342.7|3
1619999700000|2021-05-02 23:55:00|1343|1342|1343|1342|1343|1342|1343|1342|1
1620000000000|2021-05-03 00:00:00|1346.2|1345.2|1346.9|1345.9|1346.9|1345.9|1346.2|1345.2|9
1620000300000|2021-05-03 00:05:00|1346.8|1345.8|1345.2|1344.2|1346.8|1345.8|1345.2|1344.2|48
1620000600000|2021-05-03 00:10:00|1345.5|1344.5|1345.6|1344.6|1345.6|1344.6|1345.5|1344.5|4
1620000900000|2021-05-03 00:15:00|1346.8|1345.8|1346.8|1345.8|1346.9|1345.9|1346.7|1345.7|10
1620001200000|2021-05-03 00:20:00|1347|1346|1346.7|1345.7|1347|1346|1346.7|1345.7|3
1620001500000|2021-05-03 00:25:00|1347|1346|1346.8|1345.8|1347.1|1346.1|1346.3|1345.3|20
1620001800000|2021-05-03 00:30:00|1347.1|1346.1|1347.7|1346.7|1347.7|1346.7|1347|1346|11
1620002100000|2021-05-03 00:35:00|1347.9|1346.9|1347.5|1346.5|1347.9|1346.9|1346.9|1345.9|18
1620002700000|2021-05-03 00:45:00|1348.1|1347.1|1348.2|1347.2|1348.2|1347.2|1347.4|1346.4|24
1620003000000|2021-05-03 00:50:00|1348.4|1347.4|1348.8|1347.8|1348.8|1347.8|1348.4|1347.4|9
1620003300000|2021-05-03 00:55:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.2|1348.2|7
1620003600000|2021-05-03 01:00:00|1349.3|1348.3|1347.7|1346.7|1349.3|1348.3|1347.5|1346.5|67
1620003900000|2021-05-03 01:05:00|1347.5|1346.5|1346.6|1345.6|1347.5|1346.5|1346.2|1345.2|27
1620004200000|2021-05-03 01:10:00|1346.5|1345.5|1346.5|1345.5|1347.2|1346.2|1346.2|1345.2|92
1620004500000|2021-05-03 01:15:00|1346.2|1345.2|1347.3|1346.3|1347.9|1346.9|1346|1345|43
1620004800000|2021-05-03 01:20:00|1346.9|1345.9|1346|1345|1347.6|1346.6|1346|1345|18
1620005100000|2021-05-03 01:25:00|1345.9|1344.9|1345.2|1344.2|1345.9|1344.9|1344.9|1343.9|17
1620005400000|2021-05-03 01:30:00|1343.9|1342.9|1341.7|1340.7|1343.9|1342.9|1341.5|1340.5|17
1620005700000|2021-05-03 01:35:00|1341.4|1340.4|1343.2|1342.2|1343.2|1342.2|1341.4|1340.4|23
1620006000000|2021-05-03 01:40:00|1343.7|1342.7|1343.4|1342.4|1343.7|1342.7|1342.1|1341.1|13
1620006300000|2021-05-03 01:45:00|1341.9|1340.9|1339.9|1338.9|1341.9|1340.9|1339.9|1338.9|16
1620006600000|2021-05-03 01:50:00|1340.3|1339.3|1340.3|1339.3|1341|1340|1339.7|1338.7|19
1620006900000|2021-05-03 01:55:00|||||||||2
1620007200000|2021-05-03 02:00:00|1340|1339|1337.7|1336.7|1340|1339|1337|1336|57
1620007500000|2021-05-03 02:05:00|1337.4|1336.4|1336.8|1335.8|1337.5|1336.5|1336.5|1335.5|39
1620007800000|2021-05-03 02:10:00|1335.9|1334.9|1335.5|1334.5|1336.1|1335.1|1335.4|1334.4|67
1620008100000|2021-05-03 02:15:00|1335.3|1334.3|1335.9|1334.9|1335.9|1334.9|1334.4|1333.4|34
1620008400000|2021-05-03 02:20:00|1335.4|1334.4|1336.7|1335.7|1336.7|1335.7|1335.4|1334.4|11
1620008700000|2021-05-03 02:25:00|1336.8|1335.8|1336.3|1335.3|1336.8|1335.8|1335.7|1334.7|9
1620009900000|2021-05-03 02:45:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620010200000|2021-05-03 02:50:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|2
1620010800000|2021-05-03 03:00:00|1336.3|1335.3|1336.3|1335.3|1336.9|1335.9|1336.3|1335.3|53
1620011400000|2021-05-03 03:10:00|1337.3|1336.3|1337.4|1336.4|1337.4|1336.4|1337.3|1336.3|2
1620011700000|2021-05-03 03:15:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.5|1336.5|9
1620012000000|2021-05-03 03:20:00|1337.7|1336.7|1336.5|1335.5|1337.7|1336.7|1336.5|1335.5|15
1620012300000|2021-05-03 03:25:00|1336.9|1335.9|1336.9|1335.9|1336.9|1335.9|1336.9|1335.9|2
1620012600000|2021-05-03 03:30:00|1336.3|1335.3|1336.4|1335.4|1336.4|1335.4|1336.3|1335.3|4
1620013200000|2021-05-03 03:40:00|1336.3|1335.3|1336.4|1335.4|1336.4|1335.4|1336.3|1335.3|4
1620013500000|2021-05-03 03:45:00|1336.6|1335.6|1336.3|1335.3|1336.6|1335.6|1336.3|1335.3|2
1620013800000|2021-05-03 03:50:00|1338.2|1337.2|1338.6|1337.6|1338.6|1337.6|1338.2|1337.2|5
1620014100000|2021-05-03 03:55:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1
1620014400000|2021-05-03 04:00:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1
1620014700000|2021-05-03 04:05:00|1338.1|1337.1|1337.9|1336.9|1338.1|1337.1|1337.8|1336.8|4
1620015000000|2021-05-03 04:10:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1620015300000|2021-05-03 04:15:00|1337.6|1336.6|1337.4|1336.4|1337.6|1336.6|1337.4|1336.4|2
1620015600000|2021-05-03 04:20:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1620016800000|2021-05-03 04:40:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1620017100000|2021-05-03 04:45:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1620017400000|2021-05-03 04:50:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620017700000|2021-05-03 04:55:00|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1
1620018000000|2021-05-03 05:00:00|1336|1335|1335.6|1334.6|1336.1|1335.1|1335.6|1334.6|22
1620018300000|2021-05-03 05:05:00|||||||||1
1620018600000|2021-05-03 05:10:00|1335.7|1334.7|1335.6|1334.6|1335.7|1334.7|1335.6|1334.6|3
1620018900000|2021-05-03 05:15:00|1336|1335|1335.4|1334.4|1336|1335|1335.2|1334.2|4
1620019200000|2021-05-03 05:20:00|1336.5|1335.5|1335.7|1334.7|1336.5|1335.5|1335.7|1334.7|21
1620019500000|2021-05-03 05:25:00|1335.4|1334.4|1335.3|1334.3|1335.5|1334.5|1335.3|1334.3|14
1620019800000|2021-05-03 05:30:00|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1
1620020100000|2021-05-03 05:35:00|1334.9|1333.9|1334.8|1333.8|1334.9|1333.9|1334.5|1333.5|4
1620020400000|2021-05-03 05:40:00|1335.1|1334.1|1335.4|1334.4|1335.4|1334.4|1335.1|1334.1|2
1620020700000|2021-05-03 05:45:00|1335.1|1334.1|1335.5|1334.5|1335.5|1334.5|1335.1|1334.1|2
1620021000000|2021-05-03 05:50:00|1335.1|1334.1|1335|1334|1335.1|1334.1|1335|1334|11
1620021300000|2021-05-03 05:55:00|1335.1|1334.1|1335.1|1334.1|1335.2|1334.2|1335.1|1334.1|11
1620021600000|2021-05-03 06:00:00|1335|1334|1333.6|1332.6|1335|1334|1333.6|1332.6|9
1620021900000|2021-05-03 06:05:00|1333.9|1332.9|1334.4|1333.4|1334.4|1333.4|1333.9|1332.9|4
1620022200000|2021-05-03 06:10:00|1334.9|1333.9|1335.1|1334.1|1335.1|1334.1|1334.9|1333.9|3
1620022500000|2021-05-03 06:15:00|1334.6|1333.6|1334.3|1333.3|1334.6|1333.6|1334.3|1333.3|3
1620022800000|2021-05-03 06:20:00|1334.7|1333.7|1334.9|1333.9|1334.9|1333.9|1334.7|1333.7|4
1620023100000|2021-05-03 06:25:00|1335|1334|1335.5|1334.5|1335.5|1334.5|1335|1334|11
1620023400000|2021-05-03 06:30:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|5
1620023700000|2021-05-03 06:35:00|1335.4|1334.4|1335.2|1334.2|1335.5|1334.5|1334.8|1333.8|26
1620024000000|2021-05-03 06:40:00|1335|1334|1335.7|1334.7|1335.7|1334.7|1334.7|1333.7|51
1620024300000|2021-05-03 06:45:00|1335.9|1334.9|1335.7|1334.7|1336.1|1335.1|1335.6|1334.6|56
1620024600000|2021-05-03 06:50:00|1335.5|1334.5|1335.9|1334.9|1335.9|1334.9|1335.4|1334.4|29
1620024900000|2021-05-03 06:55:00|1335.7|1334.7|1335.3|1334.3|1336.1|1335.1|1335.2|1334.2|75
1620025200000|2021-05-03 07:00:00|1335.4|1334.4|1336.3|1335.3|1336.8|1335.8|1335.4|1334.4|214
1620025500000|2021-05-03 07:05:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1335.2|1334.2|262
1620025800000|2021-05-03 07:10:00|1336.4|1335.4|1336.4|1335.4|1336.6|1335.6|1335.7|1334.7|233
1620026100000|2021-05-03 07:15:00|1336.3|1335.3|1336.5|1335.5|1337.2|1336.2|1336.3|1335.3|185
1620026400000|2021-05-03 07:20:00|1336.6|1335.6|1338.1|1337.1|1338.1|1337.1|1336.5|1335.5|195
1620026700000|2021-05-03 07:25:00|1338.2|1337.2|1337.7|1336.7|1338.4|1337.4|1337.5|1336.5|149
1620027000000|2021-05-03 07:30:00|1337.8|1336.8|1337.5|1336.5|1338.4|1337.4|1337.4|1336.4|226
1620027300000|2021-05-03 07:35:00|1337.4|1336.4|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|226
1620027600000|2021-05-03 07:40:00|1337|1336|1337.1|1336.1|1337.4|1336.4|1336.9|1335.9|340
1620027900000|2021-05-03 07:45:00|1337.2|1336.2|1337.6|1336.6|1338|1337|1337.2|1336.2|163
1620028200000|2021-05-03 07:50:00|1337.7|1336.7|1337.5|1336.5|1337.9|1336.9|1337.3|1336.3|114
1620028500000|2021-05-03 07:55:00|1337.4|1336.4|1336.6|1335.6|1337.7|1336.7|1336.6|1335.6|224
1620028800000|2021-05-03 08:00:00|1336.7|1335.7|1336.1|1335.1|1336.8|1335.8|1336|1335|271
1620029100000|2021-05-03 08:05:00|1336|1335|1336.6|1335.6|1336.7|1335.7|1336|1335|169
1620029400000|2021-05-03 08:10:00|1336.5|1335.5|1336.3|1335.3|1336.7|1335.7|1336.1|1335.1|101
1620029700000|2021-05-03 08:15:00|1336.4|1335.4|1336.3|1335.3|1336.7|1335.7|1336.3|1335.3|60
1620030000000|2021-05-03 08:20:00|1336.4|1335.4|1336|1335|1336.5|1335.5|1335.8|1334.8|81
1620030300000|2021-05-03 08:25:00|1335.9|1334.9|1336|1335|1336.4|1335.4|1335.7|1334.7|225
1620030600000|2021-05-03 08:30:00|1335.9|1334.9|1337.1|1336.1|1337.1|1336.1|1335.9|1334.9|39
1620030900000|2021-05-03 08:35:00|1337|1336|1336.9|1335.9|1337.1|1336.1|1336.9|1335.9|7
1620031200000|2021-05-03 08:40:00|1336.8|1335.8|1336.6|1335.6|1336.8|1335.8|1336|1335|178
1620031500000|2021-05-03 08:45:00|1336.7|1335.7|1337.1|1336.1|1337.6|1336.6|1336.7|1335.7|47
1620031800000|2021-05-03 08:50:00|1337.6|1336.6|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|32
1620032100000|2021-05-03 08:55:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.5|1335.5|80
1620032400000|2021-05-03 09:00:00|1336.6|1335.6|1336.8|1335.8|1337.1|1336.1|1336.6|1335.6|96
1620032700000|2021-05-03 09:05:00|1336.9|1335.9|1336.8|1335.8|1336.9|1335.9|1336.4|1335.4|103
1620033000000|2021-05-03 09:10:00|1336.7|1335.7|1336.7|1335.7|1336.8|1335.8|1336.5|1335.5|137
1620033300000|2021-05-03 09:15:00|1336.8|1335.8|1336.8|1335.8|1336.9|1335.9|1336.7|1335.7|64
1620033600000|2021-05-03 09:20:00|1336.9|1335.9|1336.6|1335.6|1337|1336|1336.5|1335.5|74
1620033900000|2021-05-03 09:25:00|1336.5|1335.5|1335.6|1334.6|1336.6|1335.6|1335.6|1334.6|160
1620034200000|2021-05-03 09:30:00|1335.5|1334.5|1334.3|1333.3|1335.5|1334.5|1334.1|1333.1|113
1620034500000|2021-05-03 09:35:00|1334.4|1333.4|1334.8|1333.8|1335|1334|1334.3|1333.3|66
1620034800000|2021-05-03 09:40:00|1334.9|1333.9|1334.2|1333.2|1334.9|1333.9|1334.2|1333.2|40
1620035100000|2021-05-03 09:45:00|1334.3|1333.3|1334.6|1333.6|1334.6|1333.6|1334.3|1333.3|27
1620035400000|2021-05-03 09:50:00|1334.5|1333.5|1334.7|1333.7|1334.9|1333.9|1334.4|1333.4|45
1620035700000|2021-05-03 09:55:00|1334.8|1333.8|1335.2|1334.2|1335.2|1334.2|1334.8|1333.8|58
1620036000000|2021-05-03 10:00:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1335.1|1334.1|40
1620036300000|2021-05-03 10:05:00|1335.1|1334.1|1335.1|1334.1|1335.3|1334.3|1335|1334|28
1620036600000|2021-05-03 10:10:00|1335.2|1334.2|1335.3|1334.3|1335.4|1334.4|1335|1334|80
1620036900000|2021-05-03 10:15:00|1335.4|1334.4|1335.9|1334.9|1336.1|1335.1|1335.4|1334.4|180
1620037200000|2021-05-03 10:20:00|1336|1335|1336.5|1335.5|1336.5|1335.5|1335.9|1334.9|61
1620037500000|2021-05-03 10:25:00|1336.3|1335.3|1336.5|1335.5|1336.6|1335.6|1336.3|1335.3|84
1620037800000|2021-05-03 10:30:00|1336.6|1335.6|1337.6|1336.6|1337.6|1336.6|1336.6|1335.6|194
1620038100000|2021-05-03 10:35:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.7|1336.7|159
1620038400000|2021-05-03 10:40:00|1338.4|1337.4|1338.8|1337.8|1339.2|1338.2|1338.4|1337.4|389
1620038700000|2021-05-03 10:45:00|1338.9|1337.9|1338.8|1337.8|1339.1|1338.1|1338.5|1337.5|67
1620039000000|2021-05-03 10:50:00|1338.9|1337.9|1338.6|1337.6|1339.2|1338.2|1338.6|1337.6|282
1620039300000|2021-05-03 10:55:00|1338.7|1337.7|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|29
1620039600000|2021-05-03 11:00:00|1338.9|1337.9|1339.3|1338.3|1339.5|1338.5|1338.9|1337.9|33
1620039900000|2021-05-03 11:05:00|1339.4|1338.4|1339.2|1338.2|1339.5|1338.5|1339.1|1338.1|42
1620040200000|2021-05-03 11:10:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1338.8|1337.8|11
1620040500000|2021-05-03 11:15:00|1339.1|1338.1|1339.4|1338.4|1339.6|1338.6|1339.1|1338.1|72
1620040800000|2021-05-03 11:20:00|1339.3|1338.3|1339.3|1338.3|1339.5|1338.5|1339.2|1338.2|20
1620041100000|2021-05-03 11:25:00|1339.2|1338.2|1339.2|1338.2|1340|1339|1339|1338|145
1620041400000|2021-05-03 11:30:00|1339.3|1338.3|1339.4|1338.4|1339.5|1338.5|1339.1|1338.1|88
1620041700000|2021-05-03 11:35:00|1339.5|1338.5|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|16
1620042000000|2021-05-03 11:40:00|1339.4|1338.4|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|47
1620042300000|2021-05-03 11:45:00|1338.5|1337.5|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|28
1620042600000|2021-05-03 11:50:00|1338.6|1337.6|1339.2|1338.2|1339.2|1338.2|1338.4|1337.4|66
1620042900000|2021-05-03 11:55:00|1339.1|1338.1|1338.7|1337.7|1339.3|1338.3|1338.6|1337.6|30
1620043200000|2021-05-03 12:00:00|1338.6|1337.6|1339.4|1338.4|1339.4|1338.4|1338.6|1337.6|98
1620043500000|2021-05-03 12:05:00|1339.3|1338.3|1339.9|1338.9|1340.2|1339.2|1339.3|1338.3|125
1620043800000|2021-05-03 12:10:00|1339.7|1338.7|1338.7|1337.7|1339.7|1338.7|1338.6|1337.6|73
1620044100000|2021-05-03 12:15:00|1338.8|1337.8|1338.7|1337.7|1338.9|1337.9|1338.5|1337.5|50
1620044400000|2021-05-03 12:20:00|1338.8|1337.8|1339.8|1338.8|1339.9|1338.9|1338.8|1337.8|81
1620044700000|2021-05-03 12:25:00|1339.9|1338.9|1339.8|1338.8|1339.9|1338.9|1339.3|1338.3|143
1620045000000|2021-05-03 12:30:00|1339.9|1338.9|1340.1|1339.1|1340.4|1339.4|1339.8|1338.8|94
1620045300000|2021-05-03 12:35:00|1339.9|1338.9|1339.5|1338.5|1340|1339|1339.5|1338.5|85
1620045600000|2021-05-03 12:40:00|1339.6|1338.6|1339.6|1338.6|1339.9|1338.9|1339.2|1338.2|96
1620045900000|2021-05-03 12:45:00|1339.5|1338.5|1339.6|1338.6|1339.6|1338.6|1339.1|1338.1|69
1620046200000|2021-05-03 12:50:00|1339.4|1338.4|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|155
1620046500000|2021-05-03 12:55:00|1339.2|1338.2|1338.5|1337.5|1339.4|1338.4|1338.5|1337.5|90
1620046800000|2021-05-03 13:00:00|1338.6|1337.6|1339.4|1338.4|1339.5|1338.5|1338.6|1337.6|108
1620047100000|2021-05-03 13:05:00|1339.5|1338.5|1339.2|1338.2|1339.6|1338.6|1338.7|1337.7|188
1620047400000|2021-05-03 13:10:00|1339.1|1338.1|1339.7|1338.7|1339.7|1338.7|1338.8|1337.8|241
1620047700000|2021-05-03 13:15:00|1339.6|1338.6|1339.9|1338.9|1340.1|1339.1|1339.6|1338.6|250
1620048000000|2021-05-03 13:20:00|1340.1|1339.1|1339.9|1338.9|1340.3|1339.3|1339.7|1338.7|143
1620048300000|2021-05-03 13:25:00|1339.8|1338.8|1340.9|1339.9|1341.1|1340.1|1339.7|1338.7|345
1620048600000|2021-05-03 13:30:00|1340.7|1340.2|1337.8|1337.3|1341.3|1340.8|1337.7|1337.2|4553
1620048900000|2021-05-03 13:35:00|1337.7|1337.2|1338|1337.5|1338.8|1338.3|1337.3|1336.8|1401
1620049200000|2021-05-03 13:40:00|1337.9|1337.4|1337.5|1337|1338.9|1338.4|1337.1|1336.6|1582
1620049500000|2021-05-03 13:45:00|1337.4|1336.9|1338.3|1337.8|1338.7|1338.2|1336.5|1336|920
1620049800000|2021-05-03 13:50:00|1338.4|1337.9|1338.9|1338.4|1339.2|1338.7|1337.9|1337.4|832
1620050100000|2021-05-03 13:55:00|1338.8|1338.3|1340.1|1339.6|1340.7|1340.2|1338.7|1338.2|1025
1620050400000|2021-05-03 14:00:00|1339.8|1339.3|1342.9|1342.4|1342.9|1342.4|1339.8|1339.3|3050
1620050700000|2021-05-03 14:05:00|1343|1342.5|1344.1|1343.6|1345.2|1344.7|1342.6|1342.1|1819
1620051000000|2021-05-03 14:10:00|1344.2|1343.7|1345.7|1345.2|1345.7|1345.2|1344.1|1343.6|1225
1620051300000|2021-05-03 14:15:00|1345.8|1345.3|1347|1346.5|1347|1346.5|1345.7|1345.2|1172
1620051600000|2021-05-03 14:20:00|1347.1|1346.6|1346|1345.5|1347.6|1347.1|1345.9|1345.4|1182
1620051900000|2021-05-03 14:25:00|1345.9|1345.4|1345.8|1345.3|1346.4|1345.9|1345.5|1345|1103
1620052200000|2021-05-03 14:30:00|1345.9|1345.4|1347.2|1346.7|1347.5|1347|1345.9|1345.4|983
1620052500000|2021-05-03 14:35:00|1347.1|1346.6|1346.6|1346.1|1348.1|1347.6|1346.4|1345.9|944
1620052800000|2021-05-03 14:40:00|1346.7|1346.2|1345.9|1345.4|1347.9|1347.4|1345.7|1345.2|1088
1620053100000|2021-05-03 14:45:00|1345.7|1345.2|1347.1|1346.6|1347.3|1346.8|1345.6|1345.1|978
1620053400000|2021-05-03 14:50:00|1347|1346.5|1345.1|1344.6|1347.6|1347.1|1344.4|1343.9|1215
1620053700000|2021-05-03 14:55:00|1345.2|1344.7|1345.1|1344.6|1345.6|1345.1|1344.5|1344|467
1620054000000|2021-05-03 15:00:00|1345.2|1344.7|1345.1|1344.6|1345.6|1345.1|1344.5|1344|548
1620054300000|2021-05-03 15:05:00|1345|1344.5|1345.3|1344.8|1345.5|1345|1344.8|1344.3|474
1620054600000|2021-05-03 15:10:00|1345.4|1344.9|1342.5|1342|1345.4|1344.9|1341.6|1341.1|859
1620054900000|2021-05-03 15:15:00|1342.4|1341.9|1343.6|1343.1|1343.7|1343.2|1342.2|1341.7|566
1620055200000|2021-05-03 15:20:00|1343.8|1343.3|1343.5|1343|1344.1|1343.6|1343.1|1342.6|280
1620055500000|2021-05-03 15:25:00|1343.3|1342.8|1341.3|1340.8|1343.3|1342.8|1341.3|1340.8|937
1620055800000|2021-05-03 15:30:00|1341.4|1340.9|1343.7|1343.2|1343.9|1343.4|1341.4|1340.9|612
1620056100000|2021-05-03 15:35:00|1343.8|1343.3|1343.4|1342.9|1344.3|1343.8|1343.3|1342.8|400
1620056400000|2021-05-03 15:40:00|1343.1|1342.6|1344.1|1343.6|1344.1|1343.6|1342.6|1342.1|257
1620056700000|2021-05-03 15:45:00|1344|1343.5|1343.9|1343.4|1344.1|1343.6|1343.5|1343|378
1620057000000|2021-05-03 15:50:00|1344|1343.5|1342.9|1342.4|1344|1343.5|1342.3|1341.8|279
1620057300000|2021-05-03 15:55:00|1342.8|1342.3|1344.2|1343.7|1344.2|1343.7|1342.8|1342.3|226
1620057600000|2021-05-03 16:00:00|1344.1|1343.6|1343.6|1343.1|1344.1|1343.6|1343.2|1342.7|274
1620057900000|2021-05-03 16:05:00|1343.5|1343|1344|1343.5|1344.6|1344.1|1343.4|1342.9|330
1620058200000|2021-05-03 16:10:00|1343.9|1343.4|1344|1343.5|1344.1|1343.6|1343.4|1342.9|288
1620058500000|2021-05-03 16:15:00|1343.9|1343.4|1343.9|1343.4|1344.2|1343.7|1343.6|1343.1|372
1620058800000|2021-05-03 16:20:00|1343.8|1343.3|1344.3|1343.8|1344.6|1344.1|1342.9|1342.4|292
1620059100000|2021-05-03 16:25:00|1344.2|1343.7|1343.5|1343|1344.4|1343.9|1343.3|1342.8|410
1620059400000|2021-05-03 16:30:00|1343.4|1342.9|1343.2|1342.7|1343.4|1342.9|1342.3|1341.8|478
1620059700000|2021-05-03 16:35:00|1343.3|1342.8|1343.1|1342.6|1343.3|1342.8|1342.8|1342.3|184
1620060000000|2021-05-03 16:40:00|1343.2|1342.7|1342.7|1342.2|1343.3|1342.8|1342.7|1342.2|259
1620060300000|2021-05-03 16:45:00|1342.6|1342.1|1342.8|1342.3|1343.1|1342.6|1342.6|1342.1|242
1620060600000|2021-05-03 16:50:00|1342.9|1342.4|1343.4|1342.9|1343.4|1342.9|1342.6|1342.1|277
1620060900000|2021-05-03 16:55:00|1343.5|1343|1343.2|1342.7|1343.5|1343|1342.7|1342.2|234
1620061200000|2021-05-03 17:00:00|1343.3|1342.8|1343.4|1342.9|1343.5|1343|1343.2|1342.7|213
1620061500000|2021-05-03 17:05:00|1343.5|1343|1343.1|1342.6|1343.8|1343.3|1342.9|1342.4|492
1620061800000|2021-05-03 17:10:00|1343|1342.5|1342.8|1342.3|1343.3|1342.8|1342.5|1342|283
1620062100000|2021-05-03 17:15:00|1343|1342.5|1343.3|1342.8|1343.5|1343|1343|1342.5|256
1620062400000|2021-05-03 17:20:00|1343.4|1342.9|1342.2|1341.7|1343.5|1343|1342.2|1341.7|236
1620062700000|2021-05-03 17:25:00|1342.3|1341.8|1341.9|1341.4|1342.4|1341.9|1341.6|1341.1|242
1620063000000|2021-05-03 17:30:00|1341.8|1341.3|1342.1|1341.6|1342.3|1341.8|1341.4|1340.9|305
1620063300000|2021-05-03 17:35:00|1342.2|1341.7|1342.3|1341.8|1342.7|1342.2|1341.8|1341.3|359
1620063600000|2021-05-03 17:40:00|1342.4|1341.9|1342.6|1342.1|1343.1|1342.6|1342.4|1341.9|384
1620063900000|2021-05-03 17:45:00|1342.7|1342.2|1342.4|1341.9|1342.8|1342.3|1342.3|1341.8|201
1620064200000|2021-05-03 17:50:00|1342.3|1341.8|1341.9|1341.4|1342.4|1341.9|1341.8|1341.3|180
1620064500000|2021-05-03 17:55:00|1342|1341.5|1341.7|1341.2|1342.1|1341.6|1341.6|1341.1|121
1620064800000|2021-05-03 18:00:00|1341.8|1341.3|1342.4|1341.9|1342.6|1342.1|1341.8|1341.3|336
1620065100000|2021-05-03 18:05:00|1342.5|1342|1342.4|1341.9|1342.9|1342.4|1342.3|1341.8|254
1620065400000|2021-05-03 18:10:00|1342.5|1342|1342.8|1342.3|1343.2|1342.7|1342.4|1341.9|117
1620065700000|2021-05-03 18:15:00|1342.9|1342.4|1343.2|1342.7|1343.3|1342.8|1342.8|1342.3|186
1620066000000|2021-05-03 18:20:00|1343.1|1342.6|1342|1341.5|1343.1|1342.6|1341.9|1341.4|253
1620066300000|2021-05-03 18:25:00|1342.1|1341.6|1342.4|1341.9|1342.4|1341.9|1341.7|1341.2|110
1620066600000|2021-05-03 18:30:00|1342.5|1342|1342.3|1341.8|1342.6|1342.1|1342.1|1341.6|123
1620066900000|2021-05-03 18:35:00|1342.4|1341.9|1342|1341.5|1342.6|1342.1|1341.8|1341.3|123
1620067200000|2021-05-03 18:40:00|1342.1|1341.6|1342.4|1341.9|1342.6|1342.1|1342|1341.5|136
1620067500000|2021-05-03 18:45:00|1342.5|1342|1343.1|1342.6|1343.1|1342.6|1342.5|1342|311
1620067800000|2021-05-03 18:50:00|1343.2|1342.7|1343.6|1343.1|1343.7|1343.2|1343.2|1342.7|319
1620068100000|2021-05-03 18:55:00|1343.5|1343|1343.1|1342.6|1343.5|1343|1342.8|1342.3|158
1620068400000|2021-05-03 19:00:00|1343|1342.5|1342.8|1342.3|1343.2|1342.7|1342.8|1342.3|126
1620068700000|2021-05-03 19:05:00|1342.9|1342.4|1342.6|1342.1|1342.9|1342.4|1342|1341.5|231
1620069000000|2021-05-03 19:10:00|1342.7|1342.2|1342|1341.5|1342.8|1342.3|1341.9|1341.4|214
1620069300000|2021-05-03 19:15:00|1341.9|1341.4|1341.4|1340.9|1342.1|1341.6|1341|1340.5|503
1620069600000|2021-05-03 19:20:00|1341.3|1340.8|1340.8|1340.3|1341.3|1340.8|1340.6|1340.1|409
1620069900000|2021-05-03 19:25:00|1340.7|1340.2|1340.2|1339.7|1341.4|1340.9|1340.2|1339.7|546
1620070200000|2021-05-03 19:30:00|1340.3|1339.8|1340.4|1339.9|1340.8|1340.3|1340|1339.5|598
1620070500000|2021-05-03 19:35:00|1340.5|1340|1340|1339.5|1340.7|1340.2|1339.8|1339.3|510
1620070800000|2021-05-03 19:40:00|1339.9|1339.4|1340.2|1339.7|1340.4|1339.9|1339.4|1338.9|620
1620071100000|2021-05-03 19:45:00|1340.3|1339.8|1340.5|1340|1340.8|1340.3|1340.1|1339.6|914
1620071400000|2021-05-03 19:50:00|1340.6|1340.1|1340.3|1339.8|1340.7|1340.2|1340.1|1339.6|1444
1620071700000|2021-05-03 19:55:00|1340.4|1339.9|1342.1|1341.6|1342.1|1341.6|1339.7|1339.2|8350
1620072000000|2021-05-03 20:00:00|1342.3|1341.3|1342.2|1341.2|1342.5|1341.5|1341.5|1340.5|591
1620072300000|2021-05-03 20:05:00|1341.9|1340.9|1341.7|1340.7|1342.2|1341.2|1341.7|1340.7|109
1620072600000|2021-05-03 20:10:00|1341.6|1340.6|1340.8|1339.8|1341.6|1340.6|1340.6|1339.6|41
1620072900000|2021-05-03 20:15:00|1340.9|1339.9|1341.4|1340.4|1341.4|1340.4|1340.9|1339.9|15
1620073500000|2021-05-03 20:25:00|1340.6|1339.6|1340.9|1339.9|1340.9|1339.9|1340.4|1339.4|7
1620073800000|2021-05-03 20:30:00|||||||||1
1620074100000|2021-05-03 20:35:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1620074700000|2021-05-03 20:45:00|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|5
1620075300000|2021-05-03 20:55:00|1340.7|1339.7|1341.9|1340.9|1341.9|1340.9|1340.7|1339.7|33
1620075900000|2021-05-03 21:05:00|1340.2|1339.2|1339.8|1338.8|1340.2|1339.2|1339.8|1338.8|3
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1340.4|1338.4|1340.9|1338.9|1340.1|1338.1|0
1620079500000|2021-05-03 22:05:00|1340.5|1338.5|1340.5|1338.5|1340.7|1338.7|1340.4|1338.4|0
1620079800000|2021-05-03 22:10:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.2|1338.2|0
1620080100000|2021-05-03 22:15:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.2|1338.2|0
1620080400000|2021-05-03 22:20:00|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|0
1620080700000|2021-05-03 22:25:00|1340.3|1338.3|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1620081000000|2021-05-03 22:30:00|1340.5|1338.5|1340.5|1338.5|1340.6|1338.6|1340.5|1338.5|0
1620081300000|2021-05-03 22:35:00|1340.4|1338.4|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1620081600000|2021-05-03 22:40:00|1340.5|1338.5|1340.5|1338.5|1340.5|1338.5|1340.4|1338.4|0
1620081900000|2021-05-03 22:45:00|1340.6|1338.6|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1620082200000|2021-05-03 22:50:00|1340.5|1338.5|1340.6|1338.6|1340.7|1338.7|1340.5|1338.5|0
1620082500000|2021-05-03 22:55:00|1340.7|1338.7|1340.6|1338.6|1340.7|1338.7|1340.6|1338.6|0
1620082800000|2021-05-03 23:00:00|1340.7|1338.7|1340.6|1338.6|1340.7|1338.7|1340.6|1338.6|0
1620083100000|2021-05-03 23:05:00|1340.5|1338.5|1340.2|1338.2|1340.5|1338.5|1340|1338|0
1620083400000|2021-05-03 23:10:00|1340.3|1338.3|1340.2|1338.2|1340.3|1338.3|1340.1|1338.1|0
1620083700000|2021-05-03 23:15:00|1340.1|1338.1|1340.1|1338.1|1340.1|1338.1|1339.7|1337.7|0
1620084000000|2021-05-03 23:20:00|1340|1338|1339.3|1337.3|1340|1338|1339.1|1337.1|0
1620084300000|2021-05-03 23:25:00|1339.4|1337.4|1339.5|1337.5|1339.6|1337.6|1339.2|1337.2|0
1620084600000|2021-05-03 23:30:00|1339.4|1337.4|1339.5|1337.5|1339.5|1337.5|1339.2|1337.2|0
1620084900000|2021-05-03 23:35:00|1339.4|1337.4|1339.7|1337.7|1339.7|1337.7|1339.4|1337.4|0
1620085200000|2021-05-03 23:40:00|1339.6|1337.6|1339.6|1337.6|1339.7|1337.7|1339.6|1337.6|0
1620085500000|2021-05-03 23:45:00|1339.7|1337.7|1339.5|1337.5|1339.7|1337.7|1339.5|1337.5|0
1620085800000|2021-05-03 23:50:00|1339.6|1337.6|1339.3|1337.3|1339.6|1337.6|1339.3|1337.3|0
1620086100000|2021-05-03 23:55:00|1339.2|1337.2|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1620086400000|2021-05-04 00:00:00|1339.3|1337.3|1340.5|1339.5|1340.7|1339.7|1339.3|1337.3|12
1620086700000|2021-05-04 00:05:00|1339.6|1338.6|1338.8|1337.8|1339.6|1338.6|1338.8|1337.8|30
1620087000000|2021-05-04 00:10:00|1339.1|1338.1|1338.5|1337.5|1339.1|1338.1|1338.5|1337.5|2
1620087600000|2021-05-04 00:20:00|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1
1620087900000|2021-05-04 00:25:00|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1
1620088200000|2021-05-04 00:30:00|1338.7|1337.7|1338.7|1337.7|1338.7|1337.7|1338.7|1337.7|1
1620088500000|2021-05-04 00:35:00|1338.6|1337.6|1338.8|1337.8|1339.3|1338.3|1338.4|1337.4|7
1620088800000|2021-05-04 00:40:00|1339.6|1338.6|1340|1339|1340|1339|1339.6|1338.6|4
1620089100000|2021-05-04 00:45:00|1340.2|1339.2|1340.4|1339.4|1340.8|1339.8|1340.2|1339.2|15
1620089700000|2021-05-04 00:55:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1
1620090000000|2021-05-04 01:00:00|1339.4|1338.4|1340.7|1339.7|1340.7|1339.7|1339.4|1338.4|36
1620090300000|2021-05-04 01:05:00|1340.9|1339.9|1340.3|1339.3|1341.3|1340.3|1340.3|1339.3|42
1620090600000|2021-05-04 01:10:00|1340|1339|1339|1338|1340.2|1339.2|1338.8|1337.8|35
1620090900000|2021-05-04 01:15:00|1337.7|1336.7|1338.1|1337.1|1338.1|1337.1|1337.7|1336.7|4
1620091200000|2021-05-04 01:20:00|1336|1335|1334.7|1333.7|1336.1|1335.1|1334.7|1333.7|29
1620091500000|2021-05-04 01:25:00|1336.1|1335.1|1335|1334|1336.1|1335.1|1335|1334|3
1620091800000|2021-05-04 01:30:00|1335.2|1334.2|1337.4|1336.4|1338.3|1337.3|1335.2|1334.2|79
1620092100000|2021-05-04 01:35:00|1337|1336|1336|1335|1337|1336|1336|1335|5
1620092400000|2021-05-04 01:40:00|1336.5|1335.5|1334.7|1333.7|1336.5|1335.5|1334.7|1333.7|9
1620092700000|2021-05-04 01:45:00|1334.6|1333.6|1336|1335|1336|1335|1334.6|1333.6|28
1620093000000|2021-05-04 01:50:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1620093300000|2021-05-04 01:55:00|1336.5|1335.5|1336.4|1335.4|1336.5|1335.5|1336.4|1335.4|4
1620093600000|2021-05-04 02:00:00|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|14
1620093900000|2021-05-04 02:05:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1620094200000|2021-05-04 02:10:00|1335.7|1334.7|1336.4|1335.4|1336.4|1335.4|1335.7|1334.7|16
1620094500000|2021-05-04 02:15:00|1335.7|1334.7|1335.5|1334.5|1336.3|1335.3|1335.1|1334.1|39
1620094800000|2021-05-04 02:20:00|1335.4|1334.4|1334.2|1333.2|1335.4|1334.4|1333.9|1332.9|25
1620095100000|2021-05-04 02:25:00|1334.8|1333.8|1334.8|1333.8|1335.2|1334.2|1334.8|1333.8|3
1620095400000|2021-05-04 02:30:00|1335.7|1334.7|1335.4|1334.4|1335.7|1334.7|1335.4|1334.4|15
1620095700000|2021-05-04 02:35:00|1335.6|1334.6|1334.1|1333.1|1335.6|1334.6|1333.6|1332.6|16
1620096000000|2021-05-04 02:40:00|1333.5|1332.5|1332.7|1331.7|1333.7|1332.7|1332.4|1331.4|25
1620096300000|2021-05-04 02:45:00|1332.9|1331.9|1334.4|1333.4|1334.4|1333.4|1332.9|1331.9|8
1620096600000|2021-05-04 02:50:00|1334.8|1333.8|1334.1|1333.1|1334.8|1333.8|1334.1|1333.1|5
1620096900000|2021-05-04 02:55:00|1333.9|1332.9|1335.5|1334.5|1335.5|1334.5|1333.9|1332.9|4
1620097200000|2021-05-04 03:00:00|1335.7|1334.7|1335.6|1334.6|1336|1335|1335.6|1334.6|9
1620097500000|2021-05-04 03:05:00|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|2
1620097800000|2021-05-04 03:10:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1620098400000|2021-05-04 03:20:00|1334.3|1333.3|1334.4|1333.4|1334.4|1333.4|1334.3|1333.3|2
1620098700000|2021-05-04 03:25:00|||||||||1
1620099000000|2021-05-04 03:30:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1620099300000|2021-05-04 03:35:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|5
1620099600000|2021-05-04 03:40:00|1336.1|1335.1|1336.3|1335.3|1336.4|1335.4|1336.1|1335.1|4
1620099900000|2021-05-04 03:45:00|1337.1|1336.1|1336.7|1335.7|1337.4|1336.4|1336.7|1335.7|8
1620100200000|2021-05-04 03:50:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620100500000|2021-05-04 03:55:00|1335.6|1334.6|1335.5|1334.5|1335.7|1334.7|1335.1|1334.1|16
1620100800000|2021-05-04 04:00:00|1335.6|1334.6|1335.8|1334.8|1335.9|1334.9|1335.6|1334.6|20
1620101100000|2021-05-04 04:05:00|1335.5|1334.5|1335.2|1334.2|1335.5|1334.5|1335|1334|6
1620101400000|2021-05-04 04:10:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1
1620101700000|2021-05-04 04:15:00|1334.7|1333.7|1334.6|1333.6|1334.7|1333.7|1334.6|1333.6|3
1620102600000|2021-05-04 04:30:00|1335.2|1334.2|1335.3|1334.3|1335.3|1334.3|1335.2|1334.2|2
1620102900000|2021-05-04 04:35:00|1335|1334|1334.8|1333.8|1335|1334|1334.8|1333.8|2
1620103200000|2021-05-04 04:40:00|1335|1334|1335|1334|1335|1334|1335|1334|2
1620103500000|2021-05-04 04:45:00|1335.5|1334.5|1335.7|1334.7|1335.7|1334.7|1335.5|1334.5|2
1620103800000|2021-05-04 04:50:00|1336|1335|1336|1335|1336|1335|1336|1335|1
1620104100000|2021-05-04 04:55:00|1335.8|1334.8|1336.4|1335.4|1336.4|1335.4|1335.8|1334.8|4
1620104400000|2021-05-04 05:00:00|1336.6|1335.6|1337.4|1336.4|1337.6|1336.6|1336.6|1335.6|26
1620105000000|2021-05-04 05:10:00|1337.3|1336.3|1336.5|1335.5|1337.3|1336.3|1336.5|1335.5|59
1620105300000|2021-05-04 05:15:00|1337|1336|1337.1|1336.1|1337.1|1336.1|1337|1336|3
1620105600000|2021-05-04 05:20:00|1337.2|1336.2|1337.2|1336.2|1337.2|1336.2|1337.2|1336.2|1
1620105900000|2021-05-04 05:25:00|1337|1336|1338.2|1337.2|1338.2|1337.2|1337|1336|21
1620106200000|2021-05-04 05:30:00|1338.3|1337.3|1337.9|1336.9|1338.6|1337.6|1337.9|1336.9|12
1620106500000|2021-05-04 05:35:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|2
1620108000000|2021-05-04 06:00:00|1338.5|1337.5|1338.1|1337.1|1338.5|1337.5|1338.1|1337.1|3
1620108300000|2021-05-04 06:05:00|1339.4|1338.4|1340.8|1339.8|1340.8|1339.8|1339.4|1338.4|7
1620108600000|2021-05-04 06:10:00|1340.6|1339.6|1340.5|1339.5|1340.6|1339.6|1340.2|1339.2|13
1620108900000|2021-05-04 06:15:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1339.8|1338.8|12
1620109200000|2021-05-04 06:20:00|1339.7|1338.7|1339.2|1338.2|1339.7|1338.7|1339.2|1338.2|12
1620109500000|2021-05-04 06:25:00|1339.3|1338.3|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|11
1620109800000|2021-05-04 06:30:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|2
1620110100000|2021-05-04 06:35:00|1339.3|1338.3|1339.1|1338.1|1339.3|1338.3|1339.1|1338.1|4
1620110400000|2021-05-04 06:40:00|1339.2|1338.2|1339.2|1338.2|1339.2|1338.2|1339|1338|6
1620110700000|2021-05-04 06:45:00|1339|1338|1338.8|1337.8|1339.1|1338.1|1338.7|1337.7|15
1620111000000|2021-05-04 06:50:00|1339.1|1338.1|1339.6|1338.6|1340|1339|1339.1|1338.1|28
1620111300000|2021-05-04 06:55:00|1339.5|1338.5|1340.6|1339.6|1340.9|1339.9|1339.5|1338.5|240
1620111600000|2021-05-04 07:00:00|1340.8|1339.8|1340.5|1339.5|1342.3|1341.3|1340.4|1339.4|427
1620111900000|2021-05-04 07:05:00|1340.4|1339.4|1340.9|1339.9|1340.9|1339.9|1339.9|1338.9|202
1620112200000|2021-05-04 07:10:00|1341|1340|1340.9|1339.9|1341.2|1340.2|1340.5|1339.5|193
1620112500000|2021-05-04 07:15:00|1341|1340|1341.5|1340.5|1341.5|1340.5|1340.6|1339.6|167
1620112800000|2021-05-04 07:20:00|1341.6|1340.6|1340.8|1339.8|1342.1|1341.1|1340.7|1339.7|361
1620113100000|2021-05-04 07:25:00|1340.7|1339.7|1340.4|1339.4|1340.8|1339.8|1339.6|1338.6|421
1620113400000|2021-05-04 07:30:00|1340.5|1339.5|1338.7|1337.7|1340.5|1339.5|1338.7|1337.7|281
1620113700000|2021-05-04 07:35:00|1338.6|1337.6|1338.2|1337.2|1338.8|1337.8|1337.9|1336.9|248
1620114000000|2021-05-04 07:40:00|1338.1|1337.1|1337.7|1336.7|1338.2|1337.2|1337.4|1336.4|196
1620114300000|2021-05-04 07:45:00|1337.6|1336.6|1338|1337|1338.1|1337.1|1337|1336|238
1620114600000|2021-05-04 07:50:00|1337.9|1336.9|1338.6|1337.6|1338.9|1337.9|1337.8|1336.8|237
1620114900000|2021-05-04 07:55:00|1338.7|1337.7|1339.5|1338.5|1339.5|1338.5|1338.7|1337.7|205
1620115200000|2021-05-04 08:00:00|1339.4|1338.4|1339.4|1338.4|1339.8|1338.8|1338.5|1337.5|160
1620115500000|2021-05-04 08:05:00|1339.7|1338.7|1340.1|1339.1|1340.2|1339.2|1339.4|1338.4|160
1620115800000|2021-05-04 08:10:00|1340|1339|1339.9|1338.9|1340.1|1339.1|1339.7|1338.7|61
1620116100000|2021-05-04 08:15:00|1339.8|1338.8|1340|1339|1340.1|1339.1|1339.4|1338.4|97
1620116400000|2021-05-04 08:20:00|1339.9|1338.9|1341.3|1340.3|1341.4|1340.4|1339.9|1338.9|81
1620116700000|2021-05-04 08:25:00|1341.2|1340.2|1340.8|1339.8|1341.3|1340.3|1340.8|1339.8|61
1620117000000|2021-05-04 08:30:00|1340.9|1339.9|1340.1|1339.1|1341.2|1340.2|1340.1|1339.1|42
1620117300000|2021-05-04 08:35:00|1339.8|1338.8|1340|1339|1340|1339|1339|1338|90
1620117600000|2021-05-04 08:40:00|1340.1|1339.1|1340|1339|1340.3|1339.3|1339.7|1338.7|129
1620117900000|2021-05-04 08:45:00|1340.1|1339.1|1339.7|1338.7|1340.5|1339.5|1339.6|1338.6|83
1620118200000|2021-05-04 08:50:00|1339.6|1338.6|1340|1339|1340.3|1339.3|1339.6|1338.6|178
1620118500000|2021-05-04 08:55:00|1339.9|1338.9|1340|1339|1340.2|1339.2|1339.7|1338.7|64
1620118800000|2021-05-04 09:00:00|1339.8|1338.8|1338.6|1337.6|1340|1339|1338.5|1337.5|81
1620119100000|2021-05-04 09:05:00|1338.5|1337.5|1339.4|1338.4|1339.4|1338.4|1338.2|1337.2|70
1620119400000|2021-05-04 09:10:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.7|1337.7|52
1620119700000|2021-05-04 09:15:00|1338.6|1337.6|1339.1|1338.1|1339.1|1338.1|1338.5|1337.5|58
1620120000000|2021-05-04 09:20:00|1339.2|1338.2|1338.9|1337.9|1339.4|1338.4|1338.6|1337.6|96
1620120300000|2021-05-04 09:25:00|1338.8|1337.8|1338.4|1337.4|1338.9|1337.9|1338.4|1337.4|94
1620120600000|2021-05-04 09:30:00|1338.5|1337.5|1339.4|1338.4|1339.4|1338.4|1338.5|1337.5|83
1620120900000|2021-05-04 09:35:00|1339.5|1338.5|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|235
1620121200000|2021-05-04 09:40:00|1339.8|1338.8|1339.8|1338.8|1340.2|1339.2|1339.7|1338.7|83
1620121500000|2021-05-04 09:45:00|1339.9|1338.9|1339.7|1338.7|1340|1339|1339.5|1338.5|77
1620121800000|2021-05-04 09:50:00|1339.9|1338.9|1340.5|1339.5|1340.7|1339.7|1339.6|1338.6|184
1620122100000|2021-05-04 09:55:00|1340.4|1339.4|1340.1|1339.1|1340.8|1339.8|1340|1339|285
1620122400000|2021-05-04 10:00:00|1340.4|1339.4|1339.9|1338.9|1340.4|1339.4|1339.9|1338.9|54
1620122700000|2021-05-04 10:05:00|1340|1339|1340.3|1339.3|1340.3|1339.3|1339.8|1338.8|80
1620123000000|2021-05-04 10:10:00|1340.4|1339.4|1340.6|1339.6|1340.8|1339.8|1340.4|1339.4|104
1620123300000|2021-05-04 10:15:00|1340.7|1339.7|1339.5|1338.5|1341.2|1340.2|1339.5|1338.5|284
1620123600000|2021-05-04 10:20:00|1339.1|1338.1|1338.8|1337.8|1339.2|1338.2|1338.5|1337.5|270
1620123900000|2021-05-04 10:25:00|1338.9|1337.9|1339.2|1338.2|1339.2|1338.2|1338.8|1337.8|48
1620124200000|2021-05-04 10:30:00|1339.1|1338.1|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|74
1620124500000|2021-05-04 10:35:00|1339.2|1338.2|1338.8|1337.8|1339.4|1338.4|1338.6|1337.6|42
1620124800000|2021-05-04 10:40:00|1338.7|1337.7|1338.7|1337.7|1339.1|1338.1|1338.5|1337.5|43
1620125100000|2021-05-04 10:45:00|1338.8|1337.8|1338.6|1337.6|1338.9|1337.9|1338.5|1337.5|47
1620125400000|2021-05-04 10:50:00|1338.7|1337.7|1339.1|1338.1|1339.1|1338.1|1338.6|1337.6|14
1620125700000|2021-05-04 10:55:00|1338.9|1337.9|1339.2|1338.2|1339.7|1338.7|1338.9|1337.9|32
1620126000000|2021-05-04 11:00:00|1339.1|1338.1|1339.6|1338.6|1339.6|1338.6|1338.8|1337.8|40
1620126300000|2021-05-04 11:05:00|1339.5|1338.5|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|41
1620126600000|2021-05-04 11:10:00|1339.4|1338.4|1339.3|1338.3|1339.5|1338.5|1339.1|1338.1|148
1620126900000|2021-05-04 11:15:00|1339.4|1338.4|1338.9|1337.9|1339.4|1338.4|1338.8|1337.8|141
1620127200000|2021-05-04 11:20:00|1339|1338|1339.3|1338.3|1339.6|1338.6|1338.8|1337.8|61
1620127500000|2021-05-04 11:25:00|1339.1|1338.1|1339|1338|1339.4|1338.4|1338.9|1337.9|150
1620127800000|2021-05-04 11:30:00|1338.9|1337.9|1338.1|1337.1|1338.9|1337.9|1337.9|1336.9|215
1620128100000|2021-05-04 11:35:00|1337.9|1336.9|1336.6|1335.6|1337.9|1336.9|1336.5|1335.5|273
1620128400000|2021-05-04 11:40:00|1336.5|1335.5|1334.8|1333.8|1336.5|1335.5|1333.5|1332.5|1070
1620128700000|2021-05-04 11:45:00|1334.7|1333.7|1333.6|1332.6|1334.7|1333.7|1332.8|1331.8|695
1620129000000|2021-05-04 11:50:00|1333.5|1332.5|1335.2|1334.2|1335.5|1334.5|1333.3|1332.3|357
1620129300000|2021-05-04 11:55:00|1335.1|1334.1|1334.2|1333.2|1335.3|1334.3|1334.2|1333.2|169
1620129600000|2021-05-04 12:00:00|1334.1|1333.1|1334|1333|1334.2|1333.2|1333.5|1332.5|262
1620129900000|2021-05-04 12:05:00|1333.9|1332.9|1332.4|1331.4|1333.9|1332.9|1332|1331|249
1620130200000|2021-05-04 12:10:00|1332.3|1331.3|1331.8|1330.8|1332.6|1331.6|1331.4|1330.4|383
1620130500000|2021-05-04 12:15:00|1331.6|1330.6|1331.8|1330.8|1332.2|1331.2|1331.4|1330.4|406
1620130800000|2021-05-04 12:20:00|1331.7|1330.7|1331|1330|1331.9|1330.9|1330.5|1329.5|431
1620131100000|2021-05-04 12:25:00|1330.9|1329.9|1330.8|1329.8|1331.2|1330.2|1329.7|1328.7|303
1620131400000|2021-05-04 12:30:00|1330.9|1329.9|1332.2|1331.2|1332.2|1331.2|1330.7|1329.7|187
1620131700000|2021-05-04 12:35:00|1332.1|1331.1|1331.7|1330.7|1332.3|1331.3|1331.3|1330.3|384
1620132000000|2021-05-04 12:40:00|1331.8|1330.8|1330.8|1329.8|1331.9|1330.9|1330.7|1329.7|225
1620132300000|2021-05-04 12:45:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.2|1329.2|138
1620132600000|2021-05-04 12:50:00|1330.8|1329.8|1332|1331|1332.2|1331.2|1330.2|1329.2|87
1620132900000|2021-05-04 12:55:00|1331.9|1330.9|1331.5|1330.5|1332.1|1331.1|1331.3|1330.3|87
1620133200000|2021-05-04 13:00:00|1331.3|1330.3|1331.7|1330.7|1332|1331|1331.3|1330.3|103
1620133500000|2021-05-04 13:05:00|1331.6|1330.6|1331.2|1330.2|1331.8|1330.8|1330.4|1329.4|124
1620133800000|2021-05-04 13:10:00|1331.1|1330.1|1331.8|1330.8|1331.8|1330.8|1330.8|1329.8|50
1620134100000|2021-05-04 13:15:00|1331.7|1330.7|1331.3|1330.3|1331.9|1330.9|1331.3|1330.3|168
1620134400000|2021-05-04 13:20:00|1331.1|1330.1|1330.3|1329.3|1331.4|1330.4|1330.2|1329.2|249
1620134700000|2021-05-04 13:25:00|1330.2|1329.2|1332.3|1331.3|1332.3|1331.3|1330.2|1329.2|492
1620135000000|2021-05-04 13:30:00|1332|1331.5|1332.8|1332.3|1333.8|1333.3|1331.3|1330.8|3687
1620135300000|2021-05-04 13:35:00|1332.9|1332.4|1333.2|1332.7|1333.9|1333.4|1332.1|1331.6|1594
1620135600000|2021-05-04 13:40:00|1333.1|1332.6|1330.9|1330.4|1333.3|1332.8|1330.8|1330.3|1208
1620135900000|2021-05-04 13:45:00|1330.8|1330.3|1328.9|1328.4|1330.9|1330.4|1328.5|1328|2217
1620136200000|2021-05-04 13:50:00|1328.8|1328.3|1326.7|1326.2|1328.9|1328.4|1325.7|1325.2|2522
1620136500000|2021-05-04 13:55:00|1326.6|1326.1|1324.3|1323.8|1326.6|1326.1|1324.1|1323.6|2271
1620136800000|2021-05-04 14:00:00|1324.5|1324|1323.4|1322.9|1324.8|1324.3|1322.8|1322.3|3251
1620137100000|2021-05-04 14:05:00|1323.5|1323|1324.3|1323.8|1325.2|1324.7|1322.8|1322.3|1107
1620137400000|2021-05-04 14:10:00|1324.2|1323.7|1323.5|1323|1324.2|1323.7|1322.4|1321.9|2511
1620137700000|2021-05-04 14:15:00|1323.4|1322.9|1325|1324.5|1325.1|1324.6|1321.3|1320.8|2822
1620138000000|2021-05-04 14:20:00|1324.9|1324.4|1325.3|1324.8|1325.4|1324.9|1323.7|1323.2|1970
1620138300000|2021-05-04 14:25:00|1325.2|1324.7|1326|1325.5|1326.5|1326|1324.8|1324.3|2199
1620138600000|2021-05-04 14:30:00|1325.9|1325.4|1323.4|1322.9|1326|1325.5|1323.2|1322.7|1368
1620138900000|2021-05-04 14:35:00|1323.5|1323|1324.6|1324.1|1324.8|1324.3|1323|1322.5|1522
1620139200000|2021-05-04 14:40:00|1324.8|1324.3|1324.9|1324.4|1326|1325.5|1324.7|1324.2|1015
1620139500000|2021-05-04 14:45:00|1324.8|1324.3|1323.2|1322.7|1325.1|1324.6|1322.6|1322.1|892
1620139800000|2021-05-04 14:50:00|1323.1|1322.6|1322.7|1322.2|1323.2|1322.7|1322|1321.5|1453
1620140100000|2021-05-04 14:55:00|1322.6|1322.1|1322.2|1321.7|1323.1|1322.6|1322|1321.5|971
1620140400000|2021-05-04 15:00:00|1322.4|1321.9|1323|1322.5|1323.4|1322.9|1321.1|1320.6|1577
1620140700000|2021-05-04 15:05:00|1323.1|1322.6|1323.5|1323|1323.8|1323.3|1321.8|1321.3|1442
1620141000000|2021-05-04 15:10:00|1323.4|1322.9|1318.8|1318.3|1323.6|1323.1|1318.4|1317.9|3724
1620141300000|2021-05-04 15:15:00|1318.7|1318.2|1320|1319.5|1320.9|1320.4|1317.7|1317.2|1692
1620141600000|2021-05-04 15:20:00|1319.9|1319.4|1319.1|1318.6|1320.2|1319.7|1318.7|1318.2|808
1620141900000|2021-05-04 15:25:00|1319|1318.5|1321.5|1321|1321.6|1321.1|1318.6|1318.1|1261
1620142200000|2021-05-04 15:30:00|1321.6|1321.1|1321.6|1321.1|1322.7|1322.2|1321.5|1321|1068
1620142500000|2021-05-04 15:35:00|1321.7|1321.2|1321.3|1320.8|1322.5|1322|1321.2|1320.7|610
1620142800000|2021-05-04 15:40:00|1321.2|1320.7|1320.5|1320|1321.6|1321.1|1320|1319.5|816
1620143100000|2021-05-04 15:45:00|1320.7|1320.2|1320.1|1319.6|1320.8|1320.3|1318.9|1318.4|675
1620143400000|2021-05-04 15:50:00|1320|1319.5|1319.1|1318.6|1320|1319.5|1318.4|1317.9|941
1620143700000|2021-05-04 15:55:00|1319|1318.5|1318.7|1318.2|1319.1|1318.6|1317.3|1316.8|1069
1620144000000|2021-05-04 16:00:00|1318.6|1318.1|1320.5|1320|1320.9|1320.4|1318.2|1317.7|792
1620144300000|2021-05-04 16:05:00|1320.4|1319.9|1321.2|1320.7|1321.5|1321|1320.2|1319.7|547
1620144600000|2021-05-04 16:10:00|1321.3|1320.8|1323.1|1322.6|1323.6|1323.1|1321.3|1320.8|583
1620144900000|2021-05-04 16:15:00|1323|1322.5|1322.6|1322.1|1323.2|1322.7|1321.9|1321.4|393
1620145200000|2021-05-04 16:20:00|1322.7|1322.2|1322|1321.5|1322.8|1322.3|1321.4|1320.9|366
1620145500000|2021-05-04 16:25:00|1321.9|1321.4|1322.6|1322.1|1323.1|1322.6|1321.7|1321.2|382
1620145800000|2021-05-04 16:30:00|1322.7|1322.2|1321.2|1320.7|1322.7|1322.2|1320.8|1320.3|497
1620146100000|2021-05-04 16:35:00|1321.3|1320.8|1321.6|1321.1|1322.4|1321.9|1320.9|1320.4|323
1620146400000|2021-05-04 16:40:00|1321.7|1321.2|1320.8|1320.3|1321.7|1321.2|1320.6|1320.1|349
1620146700000|2021-05-04 16:45:00|1320.7|1320.2|1321.7|1321.2|1321.9|1321.4|1320.5|1320|221
1620147000000|2021-05-04 16:50:00|1321.6|1321.1|1322.3|1321.8|1322.9|1322.4|1321.6|1321.1|409
1620147300000|2021-05-04 16:55:00|1322|1321.5|1322|1321.5|1322.8|1322.3|1321.9|1321.4|144
1620147600000|2021-05-04 17:00:00|1321.9|1321.4|1323.6|1323.1|1323.7|1323.2|1321.6|1321.1|285
1620147900000|2021-05-04 17:05:00|1323.4|1322.9|1323.8|1323.3|1323.9|1323.4|1322.6|1322.1|431
1620148200000|2021-05-04 17:10:00|1323.7|1323.2|1323.8|1323.3|1323.8|1323.3|1322.7|1322.2|310
1620148500000|2021-05-04 17:15:00|1323.9|1323.4|1323.4|1322.9|1324.1|1323.6|1323.2|1322.7|297
1620148800000|2021-05-04 17:20:00|1323.5|1323|1323|1322.5|1323.8|1323.3|1322.7|1322.2|262
1620149100000|2021-05-04 17:25:00|1323.1|1322.6|1323.6|1323.1|1323.9|1323.4|1323|1322.5|431
1620149400000|2021-05-04 17:30:00|1323.7|1323.2|1324.2|1323.7|1324.5|1324|1323.2|1322.7|298
1620149700000|2021-05-04 17:35:00|1324.3|1323.8|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|314
1620150000000|2021-05-04 17:40:00|1324.5|1324|1323.7|1323.2|1324.6|1324.1|1323.2|1322.7|194
1620150300000|2021-05-04 17:45:00|1323.4|1322.9|1323.6|1323.1|1324.2|1323.7|1322.5|1322|1008
1620150600000|2021-05-04 17:50:00|1323.5|1323|1322.2|1321.7|1323.6|1323.1|1322|1321.5|301
1620150900000|2021-05-04 17:55:00|1322.1|1321.6|1322.8|1322.3|1323.3|1322.8|1322|1321.5|174
1620151200000|2021-05-04 18:00:00|1322.9|1322.4|1322.7|1322.2|1322.9|1322.4|1322|1321.5|428
1620151500000|2021-05-04 18:05:00|1322.8|1322.3|1323.4|1322.9|1323.5|1323|1322.5|1322|243
1620151800000|2021-05-04 18:10:00|1323.5|1323|1325.2|1324.7|1325.3|1324.8|1323|1322.5|304
1620152100000|2021-05-04 18:15:00|1325.1|1324.6|1324.5|1324|1325.6|1325.1|1324.3|1323.8|125
1620152400000|2021-05-04 18:20:00|1324.6|1324.1|1324|1323.5|1325|1324.5|1324|1323.5|424
1620152700000|2021-05-04 18:25:00|1323.8|1323.3|1323.5|1323|1323.8|1323.3|1322.8|1322.3|272
1620153000000|2021-05-04 18:30:00|1323.4|1322.9|1323.6|1323.1|1324.2|1323.7|1323.4|1322.9|182
1620153300000|2021-05-04 18:35:00|1323.7|1323.2|1324|1323.5|1324.2|1323.7|1323.5|1323|112
1620153600000|2021-05-04 18:40:00|1324.1|1323.6|1324|1323.5|1324.4|1323.9|1323.7|1323.2|179
1620153900000|2021-05-04 18:45:00|1323.8|1323.3|1324.2|1323.7|1324.5|1324|1323.8|1323.3|170
1620154200000|2021-05-04 18:50:00|1324.3|1323.8|1324.2|1323.7|1324.5|1324|1324.1|1323.6|156
1620154500000|2021-05-04 18:55:00|1324.3|1323.8|1323.9|1323.4|1325.2|1324.7|1323.9|1323.4|135
1620154800000|2021-05-04 19:00:00|1323.8|1323.3|1324.2|1323.7|1324.8|1324.3|1322.6|1322.1|500
1620155100000|2021-05-04 19:05:00|1324.1|1323.6|1323.8|1323.3|1324.2|1323.7|1322.9|1322.4|530
1620155400000|2021-05-04 19:10:00|1324|1323.5|1323.5|1323|1324.4|1323.9|1323.4|1322.9|222
1620155700000|2021-05-04 19:15:00|1323.6|1323.1|1323.7|1323.2|1324.5|1324|1323.3|1322.8|287
1620156000000|2021-05-04 19:20:00|1323.8|1323.3|1323.8|1323.3|1324.2|1323.7|1323.2|1322.7|87
1620156300000|2021-05-04 19:25:00|1323.7|1323.2|1324.3|1323.8|1324.3|1323.8|1323|1322.5|217
1620156600000|2021-05-04 19:30:00|1324.2|1323.7|1325.3|1324.8|1325.4|1324.9|1323.7|1323.2|290
1620156900000|2021-05-04 19:35:00|1325.6|1325.1|1325.8|1325.3|1326.3|1325.8|1325.3|1324.8|284
1620157200000|2021-05-04 19:40:00|1325.7|1325.2|1325.6|1325.1|1326.3|1325.8|1325.4|1324.9|939
1620157500000|2021-05-04 19:45:00|1325.7|1325.2|1325.7|1325.2|1325.8|1325.3|1325|1324.5|685
1620157800000|2021-05-04 19:50:00|1326|1325.5|1326|1325.5|1326.7|1326.2|1325.9|1325.4|1204
1620158100000|2021-05-04 19:55:00|1326.1|1325.6|1327.2|1326.7|1327.5|1327|1325.9|1325.4|6857
1620158400000|2021-05-04 20:00:00|1327.4|1326.4|1327|1326|1327.6|1326.6|1326.6|1325.6|709
1620158700000|2021-05-04 20:05:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.6|1325.6|53
1620159000000|2021-05-04 20:10:00|1326.7|1325.7|1327.7|1326.7|1327.8|1326.8|1326.7|1325.7|134
1620159300000|2021-05-04 20:15:00|1327.8|1326.8|1327.6|1326.6|1328.3|1327.3|1327.6|1326.6|36
1620159900000|2021-05-04 20:25:00|1327.5|1326.5|1327.1|1326.1|1327.5|1326.5|1326.9|1325.9|59
1620160200000|2021-05-04 20:30:00|1327.4|1326.4|1327.3|1326.3|1327.4|1326.4|1326.6|1325.6|25
1620160500000|2021-05-04 20:35:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|2
1620160800000|2021-05-04 20:40:00|1327.4|1326.4|1327.7|1326.7|1328.4|1327.4|1327.4|1326.4|24
1620161400000|2021-05-04 20:50:00|1327.1|1326.1|1327|1326|1327.1|1326.1|1327|1326|12
1620161700000|2021-05-04 20:55:00|1326.5|1325.5|1326.4|1325.4|1326.5|1325.5|1326|1325|33
1620162000000|2021-05-04 21:00:00|||||||||1
1620163500000|2021-05-04 21:25:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|2
1620165300000|2021-05-04 21:55:00|1323.8|1322.8|1323.8|1322.8|1323.8|1322.8|1323.8|1322.8|1
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1323.9|1321.9|1324.6|1322.6|1323.6|1321.6|0
1620165900000|2021-05-04 22:05:00|1323.8|1321.8|1323.5|1321.5|1323.9|1321.9|1323.2|1321.2|0
1620166200000|2021-05-04 22:10:00|1323.6|1321.6|1323.6|1321.6|1323.8|1321.8|1323.5|1321.5|0
1620166500000|2021-05-04 22:15:00|1323.5|1321.5|1323.9|1321.9|1323.9|1321.9|1323.5|1321.5|0
1620166800000|2021-05-04 22:20:00|1323.8|1321.8|1323.6|1321.6|1323.9|1321.9|1323.6|1321.6|0
1620167100000|2021-05-04 22:25:00|1323.7|1321.7|1323.7|1321.7|1323.7|1321.7|1323.5|1321.5|0
1620167400000|2021-05-04 22:30:00|1323.6|1321.6|1323.4|1321.4|1323.7|1321.7|1323.4|1321.4|0
1620167700000|2021-05-04 22:35:00|1323.5|1321.5|1323.7|1321.7|1323.7|1321.7|1323.2|1321.2|0
1620168000000|2021-05-04 22:40:00|1323.6|1321.6|1324.2|1322.2|1324.2|1322.2|1323.5|1321.5|0
1620168300000|2021-05-04 22:45:00|1324.1|1322.1|1324|1322|1324.3|1322.3|1324|1322|0
1620168600000|2021-05-04 22:50:00|1324.1|1322.1|1324.2|1322.2|1324.2|1322.2|1323.9|1321.9|0
1620168900000|2021-05-04 22:55:00|1324.1|1322.1|1323.9|1321.9|1324.2|1322.2|1323.8|1321.8|0
1620169200000|2021-05-04 23:00:00|1324|1322|1323.6|1321.6|1324.1|1322.1|1323.6|1321.6|0
1620169500000|2021-05-04 23:05:00|1323.7|1321.7|1324.1|1322.1|1324.1|1322.1|1323.6|1321.6|0
1620169800000|2021-05-04 23:10:00|1323.9|1321.9|1324|1322|1324.2|1322.2|1323.9|1321.9|0
1620170100000|2021-05-04 23:15:00|1324.1|1322.1|1323.9|1321.9|1324.2|1322.2|1323.9|1321.9|0
1620170400000|2021-05-04 23:20:00|1324|1322|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1620170700000|2021-05-04 23:25:00|1323.9|1321.9|1323.6|1321.6|1323.9|1321.9|1323.6|1321.6|0
1620171000000|2021-05-04 23:30:00|1323.7|1321.7|1323.9|1321.9|1323.9|1321.9|1323.7|1321.7|0
1620171300000|2021-05-04 23:35:00|1323.8|1321.8|1323.7|1321.7|1323.8|1321.8|1323.6|1321.6|0
1620171600000|2021-05-04 23:40:00|1323.6|1321.6|1324|1322|1324.1|1322.1|1323.6|1321.6|0
1620171900000|2021-05-04 23:45:00|1324.1|1322.1|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1620172200000|2021-05-04 23:50:00|1323.9|1321.9|1324|1322|1324.3|1322.3|1323.9|1321.9|0
1620172500000|2021-05-04 23:55:00|1324.1|1322.1|1324.6|1322.6|1324.6|1322.6|1324.1|1322.1|0
1620172800000|2021-05-05 00:00:00|1324.7|1322.7|1329|1328|1329.2|1328.2|1324.6|1322.6|106
1620173100000|2021-05-05 00:05:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.3|1327.3|12
1620173700000|2021-05-05 00:15:00|1329.5|1328.5|1329.8|1328.8|1329.8|1328.8|1329.5|1328.5|4
1620175200000|2021-05-05 00:40:00|||||||||2
1620175500000|2021-05-05 00:45:00|1330.9|1329.9|1330.6|1329.6|1330.9|1329.9|1330.3|1329.3|38
1620175800000|2021-05-05 00:50:00|1331|1330|1331.9|1330.9|1331.9|1330.9|1331|1330|17
1620176100000|2021-05-05 00:55:00|1332.4|1331.4|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|11
1620176400000|2021-05-05 01:00:00|1333|1332|1333|1332|1334.5|1333.5|1332.5|1331.5|93
1620176700000|2021-05-05 01:05:00|1332.3|1331.3|1333.7|1332.7|1333.7|1332.7|1332.3|1331.3|57
1620177000000|2021-05-05 01:10:00|1333.9|1332.9|1333.7|1332.7|1334.3|1333.3|1333.7|1332.7|58
1620177300000|2021-05-05 01:15:00|1334.5|1333.5|1334|1333|1335.4|1334.4|1334|1333|33
1620177600000|2021-05-05 01:20:00|1334.6|1333.6|1333.7|1332.7|1334.6|1333.6|1333.6|1332.6|13
1620177900000|2021-05-05 01:25:00|1334.2|1333.2|1334|1333|1334.2|1333.2|1334|1333|2
1620178200000|2021-05-05 01:30:00|1333|1332|1332.2|1331.2|1333.2|1332.2|1332.2|1331.2|5
1620178500000|2021-05-05 01:35:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.5|1331.5|21
1620178800000|2021-05-05 01:40:00|1332.9|1331.9|1334|1333|1334|1333|1332.9|1331.9|3
1620179100000|2021-05-05 01:45:00|1336.3|1335.3|1336.9|1335.9|1337.1|1336.1|1336.3|1335.3|26
1620179400000|2021-05-05 01:50:00|1337.1|1336.1|1338.5|1337.5|1339.1|1338.1|1336.9|1335.9|49
1620179700000|2021-05-05 01:55:00|1339.6|1338.6|1338.8|1337.8|1339.6|1338.6|1338.7|1337.7|15
1620180000000|2021-05-05 02:00:00|1338.9|1337.9|1339.2|1338.2|1339.8|1338.8|1338.9|1337.9|13
1620180300000|2021-05-05 02:05:00|1339.3|1338.3|1338.6|1337.6|1339.6|1338.6|1338.6|1337.6|31
1620180600000|2021-05-05 02:10:00|1338.4|1337.4|1338.3|1337.3|1338.4|1337.4|1338.3|1337.3|3
1620180900000|2021-05-05 02:15:00|1339|1338|1338.4|1337.4|1339.5|1338.5|1338.4|1337.4|16
1620181200000|2021-05-05 02:20:00|1338|1337|1337.6|1336.6|1338|1337|1337.6|1336.6|5
1620181500000|2021-05-05 02:25:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|4
1620181800000|2021-05-05 02:30:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1620182100000|2021-05-05 02:35:00|1337.3|1336.3|1337.2|1336.2|1337.3|1336.3|1337.2|1336.2|5
1620182700000|2021-05-05 02:45:00|1337.3|1336.3|1337.2|1336.2|1337.5|1336.5|1337.2|1336.2|7
1620183000000|2021-05-05 02:50:00|1338.4|1337.4|1338.7|1337.7|1338.9|1337.9|1338.4|1337.4|48
1620183300000|2021-05-05 02:55:00|1338.5|1337.5|1339|1338|1339|1338|1338.2|1337.2|92
1620183600000|2021-05-05 03:00:00|1339.2|1338.2|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|6
1620183900000|2021-05-05 03:05:00|1338.5|1337.5|1338.1|1337.1|1338.7|1337.7|1338.1|1337.1|15
1620184200000|2021-05-05 03:10:00|1338.5|1337.5|1338.3|1337.3|1338.5|1337.5|1338.2|1337.2|19
1620184500000|2021-05-05 03:15:00|1338.1|1337.1|1337.7|1336.7|1338.1|1337.1|1337.7|1336.7|9
1620184800000|2021-05-05 03:20:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|2
1620185400000|2021-05-05 03:30:00|1338.5|1337.5|1338.7|1337.7|1338.7|1337.7|1338.5|1337.5|8
1620186000000|2021-05-05 03:40:00|1337.8|1336.8|1337.7|1336.7|1337.8|1336.8|1337.7|1336.7|2
1620186300000|2021-05-05 03:45:00|1337.6|1336.6|1337.3|1336.3|1337.9|1336.9|1337.3|1336.3|22
1620187200000|2021-05-05 04:00:00|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1
1620187800000|2021-05-05 04:10:00|1336.7|1335.7|1336.7|1335.7|1336.9|1335.9|1336.7|1335.7|4
1620188100000|2021-05-05 04:15:00|1336.9|1335.9|1336.8|1335.8|1336.9|1335.9|1336.8|1335.8|2
1620188400000|2021-05-05 04:20:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1
1620189000000|2021-05-05 04:30:00|1336.6|1335.6|1336.6|1335.6|1336.9|1335.9|1336.6|1335.6|5
1620189600000|2021-05-05 04:40:00|1336.4|1335.4|1336.2|1335.2|1336.4|1335.4|1336.2|1335.2|24
1620189900000|2021-05-05 04:45:00|1336.5|1335.5|1336.3|1335.3|1336.5|1335.5|1336.3|1335.3|2
1620190500000|2021-05-05 04:55:00|1336|1335|1336.3|1335.3|1336.3|1335.3|1336|1335|7
1620190800000|2021-05-05 05:00:00|1336.2|1335.2|1335.1|1334.1|1336.4|1335.4|1335.1|1334.1|55
1620191100000|2021-05-05 05:05:00|1333.9|1332.9|1332.7|1331.7|1333.9|1332.9|1332.7|1331.7|80
1620191400000|2021-05-05 05:10:00|1333.4|1332.4|1332.7|1331.7|1333.4|1332.4|1332.7|1331.7|5
1620191700000|2021-05-05 05:15:00|1331.8|1330.8|1331.1|1330.1|1331.8|1330.8|1331.1|1330.1|3
1620192000000|2021-05-05 05:20:00|1330.9|1329.9|1331|1330|1331.1|1330.1|1330.6|1329.6|11
1620192300000|2021-05-05 05:25:00|1329.8|1328.8|1330.5|1329.5|1330.5|1329.5|1329.8|1328.8|14
1620192600000|2021-05-05 05:30:00|1330.3|1329.3|1330.3|1329.3|1330.3|1329.3|1330.3|1329.3|1
1620192900000|2021-05-05 05:35:00|1329.7|1328.7|1330.4|1329.4|1330.4|1329.4|1329.7|1328.7|3
1620193200000|2021-05-05 05:40:00|1329.3|1328.3|1329.6|1328.6|1329.6|1328.6|1329.3|1328.3|2
1620193500000|2021-05-05 05:45:00|1329.5|1328.5|1330|1329|1330.5|1329.5|1329.5|1328.5|10
1620193800000|2021-05-05 05:50:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1
1620194100000|2021-05-05 05:55:00|1330|1329|1330.5|1329.5|1330.5|1329.5|1330|1329|8
1620194400000|2021-05-05 06:00:00|1330.8|1329.8|1332.1|1331.1|1332.3|1331.3|1330.8|1329.8|117
1620194700000|2021-05-05 06:05:00|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|2
1620195000000|2021-05-05 06:10:00|1330.6|1329.6|1331.3|1330.3|1331.3|1330.3|1330.6|1329.6|12
1620195300000|2021-05-05 06:15:00|1330.2|1329.2|1330.1|1329.1|1330.2|1329.2|1330.1|1329.1|2
1620195600000|2021-05-05 06:20:00|1330.2|1329.2|1330.2|1329.2|1330.2|1329.2|1330.2|1329.2|3
1620195900000|2021-05-05 06:25:00|1329.9|1328.9|1329.6|1328.6|1330.1|1329.1|1329.6|1328.6|16
1620196200000|2021-05-05 06:30:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1328.9|1327.9|67
1620196500000|2021-05-05 06:35:00|1329.9|1328.9|1330|1329|1330|1329|1329.9|1328.9|2
1620196800000|2021-05-05 06:40:00|1329.8|1328.8|1330.1|1329.1|1330.1|1329.1|1329.8|1328.8|9
1620197100000|2021-05-05 06:45:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.6|1328.6|5
1620197400000|2021-05-05 06:50:00|1329.7|1328.7|1329.6|1328.6|1329.8|1328.8|1329.1|1328.1|40
1620197700000|2021-05-05 06:55:00|1329.3|1328.3|1329.1|1328.1|1329.7|1328.7|1328.8|1327.8|99
1620198000000|2021-05-05 07:00:00|1329|1328|1327.8|1326.8|1329.8|1328.8|1327.8|1326.8|275
1620198300000|2021-05-05 07:05:00|1328|1327|1327.7|1326.7|1328.4|1327.4|1327.1|1326.1|110
1620198600000|2021-05-05 07:10:00|1327.6|1326.6|1328.5|1327.5|1328.7|1327.7|1327.3|1326.3|174
1620198900000|2021-05-05 07:15:00|1328.6|1327.6|1327.5|1326.5|1328.7|1327.7|1327.4|1326.4|81
1620199200000|2021-05-05 07:20:00|1327.3|1326.3|1328.7|1327.7|1328.7|1327.7|1327.3|1326.3|81
1620199500000|2021-05-05 07:25:00|1328.6|1327.6|1328.8|1327.8|1329|1328|1327.8|1326.8|137
1620199800000|2021-05-05 07:30:00|1328.9|1327.9|1329.4|1328.4|1329.5|1328.5|1328.9|1327.9|132
1620200100000|2021-05-05 07:35:00|1329.6|1328.6|1329.6|1328.6|1330|1329|1329.2|1328.2|46
1620200400000|2021-05-05 07:40:00|1329.7|1328.7|1329.4|1328.4|1329.9|1328.9|1329.4|1328.4|33
1620200700000|2021-05-05 07:45:00|1329.3|1328.3|1329.6|1328.6|1329.8|1328.8|1329.3|1328.3|49
1620201000000|2021-05-05 07:50:00|1329.9|1328.9|1329.9|1328.9|1330.2|1329.2|1329.7|1328.7|114
1620201300000|2021-05-05 07:55:00|1329.8|1328.8|1330.1|1329.1|1330.9|1329.9|1329.8|1328.8|148
1620201600000|2021-05-05 08:00:00|1330.3|1329.3|1329.4|1328.4|1330.5|1329.5|1329.2|1328.2|120
1620201900000|2021-05-05 08:05:00|1329.3|1328.3|1329.1|1328.1|1329.7|1328.7|1329.1|1328.1|95
1620202200000|2021-05-05 08:10:00|1329|1328|1329.1|1328.1|1329.6|1328.6|1329|1328|104
1620202500000|2021-05-05 08:15:00|1329.2|1328.2|1329.7|1328.7|1329.7|1328.7|1329|1328|47
1620202800000|2021-05-05 08:20:00|1329.8|1328.8|1329.8|1328.8|1330.3|1329.3|1329.5|1328.5|70
1620203100000|2021-05-05 08:25:00|1330|1329|1330.7|1329.7|1330.8|1329.8|1329.9|1328.9|48
1620203400000|2021-05-05 08:30:00|1330.9|1329.9|1331.8|1330.8|1331.8|1330.8|1330.8|1329.8|94
1620203700000|2021-05-05 08:35:00|1331.6|1330.6|1331.4|1330.4|1331.8|1330.8|1331.3|1330.3|62
1620204000000|2021-05-05 08:40:00|1331.5|1330.5|1330.4|1329.4|1331.5|1330.5|1330.4|1329.4|39
1620204300000|2021-05-05 08:45:00|1330.5|1329.5|1331.3|1330.3|1331.4|1330.4|1330.3|1329.3|118
1620204600000|2021-05-05 08:50:00|1331.2|1330.2|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|22
1620204900000|2021-05-05 08:55:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1331.1|1330.1|17
1620205200000|2021-05-05 09:00:00|1331.5|1330.5|1331.4|1330.4|1331.6|1330.6|1331.4|1330.4|9
1620205500000|2021-05-05 09:05:00|1331.6|1330.6|1331.7|1330.7|1331.7|1330.7|1331.2|1330.2|18
1620205800000|2021-05-05 09:10:00|1331.8|1330.8|1331.6|1330.6|1331.8|1330.8|1331.6|1330.6|2
1620206100000|2021-05-05 09:15:00|1331.7|1330.7|1332|1331|1332.5|1331.5|1331.7|1330.7|19
1620206400000|2021-05-05 09:20:00|1331.9|1330.9|1332.5|1331.5|1332.6|1331.6|1331.8|1330.8|14
1620206700000|2021-05-05 09:25:00|1332.4|1331.4|1331.7|1330.7|1332.5|1331.5|1331.5|1330.5|43
1620207000000|2021-05-05 09:30:00|1331.8|1330.8|1332.1|1331.1|1332.2|1331.2|1331.8|1330.8|12
1620207300000|2021-05-05 09:35:00|1331.9|1330.9|1332|1331|1332|1331|1331.8|1330.8|13
1620207600000|2021-05-05 09:40:00|1332.1|1331.1|1332.1|1331.1|1332.1|1331.1|1331.7|1330.7|14
1620207900000|2021-05-05 09:45:00|1331.9|1330.9|1332.6|1331.6|1332.6|1331.6|1331.9|1330.9|27
1620208200000|2021-05-05 09:50:00|1332.7|1331.7|1332.6|1331.6|1332.7|1331.7|1332.4|1331.4|17
1620208500000|2021-05-05 09:55:00|1332.8|1331.8|1332.4|1331.4|1332.8|1331.8|1332.2|1331.2|36
1620208800000|2021-05-05 10:00:00|1332.1|1331.1|1332.2|1331.2|1332.6|1331.6|1332|1331|99
1620209100000|2021-05-05 10:05:00|1332.1|1331.1|1332.1|1331.1|1332.4|1331.4|1332.1|1331.1|29
1620209400000|2021-05-05 10:10:00|1332|1331|1332.2|1331.2|1332.2|1331.2|1332|1331|13
1620209700000|2021-05-05 10:15:00|1332.3|1331.3|1332.8|1331.8|1332.8|1331.8|1332.3|1331.3|34
1620210000000|2021-05-05 10:20:00|1332.9|1331.9|1333.2|1332.2|1333.2|1332.2|1332.6|1331.6|137
1620210300000|2021-05-05 10:25:00|1333.3|1332.3|1333.2|1332.2|1333.4|1332.4|1332.9|1331.9|24
1620210600000|2021-05-05 10:30:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333.1|1332.1|24
1620210900000|2021-05-05 10:35:00|1333.3|1332.3|1333.9|1332.9|1333.9|1332.9|1333.2|1332.2|113
1620211200000|2021-05-05 10:40:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.3|1332.3|140
1620211500000|2021-05-05 10:45:00|1333.5|1332.5|1333.5|1332.5|1333.7|1332.7|1333.3|1332.3|19
1620211800000|2021-05-05 10:50:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.3|1332.3|42
1620212100000|2021-05-05 10:55:00|1333.6|1332.6|1333.1|1332.1|1333.7|1332.7|1333.1|1332.1|45
1620212400000|2021-05-05 11:00:00|1333.2|1332.2|1333.1|1332.1|1333.5|1332.5|1333|1332|59
1620212700000|2021-05-05 11:05:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.3|1331.3|162
1620213000000|2021-05-05 11:10:00|1332.4|1331.4|1332.4|1331.4|1332.6|1331.6|1332.3|1331.3|68
1620213300000|2021-05-05 11:15:00|1332.3|1331.3|1332.5|1331.5|1332.6|1331.6|1332.3|1331.3|28
1620213600000|2021-05-05 11:20:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|5
1620213900000|2021-05-05 11:25:00|1332.5|1331.5|1333.5|1332.5|1333.5|1332.5|1332.5|1331.5|15
1620214200000|2021-05-05 11:30:00|1333.2|1332.2|1333.3|1332.3|1333.3|1332.3|1332.7|1331.7|194
1620214500000|2021-05-05 11:35:00|1333|1332|1332.9|1331.9|1333|1332|1332.7|1331.7|22
1620214800000|2021-05-05 11:40:00|1333|1332|1332.8|1331.8|1333.5|1332.5|1332.8|1331.8|33
1620215100000|2021-05-05 11:45:00|1332.7|1331.7|1332.5|1331.5|1333|1332|1332.5|1331.5|105
1620215400000|2021-05-05 11:50:00|1332.7|1331.7|1332.5|1331.5|1332.8|1331.8|1332.5|1331.5|41
1620215700000|2021-05-05 11:55:00|1332.7|1331.7|1332.7|1331.7|1332.9|1331.9|1332.6|1331.6|54
1620216000000|2021-05-05 12:00:00|1332.8|1331.8|1333|1332|1333.4|1332.4|1332.7|1331.7|68
1620216300000|2021-05-05 12:05:00|1333.1|1332.1|1333.3|1332.3|1333.4|1332.4|1333|1332|38
1620216600000|2021-05-05 12:10:00|1333.5|1332.5|1333.8|1332.8|1333.9|1332.9|1333.3|1332.3|175
1620216900000|2021-05-05 12:15:00|1333.7|1332.7|1334.1|1333.1|1335.1|1334.1|1333.7|1332.7|256
1620217200000|2021-05-05 12:20:00|1334.2|1333.2|1333.5|1332.5|1334.2|1333.2|1333.2|1332.2|152
1620217500000|2021-05-05 12:25:00|1333.3|1332.3|1332.5|1331.5|1333.4|1332.4|1332.4|1331.4|302
1620217800000|2021-05-05 12:30:00|1332.6|1331.6|1330.8|1329.8|1332.6|1331.6|1330.6|1329.6|583
1620218100000|2021-05-05 12:35:00|1330.9|1329.9|1331.3|1330.3|1331.8|1330.8|1330.5|1329.5|168
1620218400000|2021-05-05 12:40:00|1331.2|1330.2|1331.9|1330.9|1332.1|1331.1|1331.2|1330.2|111
1620218700000|2021-05-05 12:45:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.1|1330.1|134
1620219000000|2021-05-05 12:50:00|1332.2|1331.2|1332.3|1331.3|1332.5|1331.5|1331.8|1330.8|248
1620219300000|2021-05-05 12:55:00|1332.2|1331.2|1332.2|1331.2|1332.5|1331.5|1332|1331|202
1620219600000|2021-05-05 13:00:00|1332.3|1331.3|1332.3|1331.3|1332.4|1331.4|1331.6|1330.6|249
1620219900000|2021-05-05 13:05:00|1332.4|1331.4|1333.4|1332.4|1333.8|1332.8|1332.4|1331.4|136
1620220200000|2021-05-05 13:10:00|1333.5|1332.5|1333.6|1332.6|1334|1333|1333.4|1332.4|145
1620220500000|2021-05-05 13:15:00|1333.7|1332.7|1333.7|1332.7|1333.8|1332.8|1333.4|1332.4|106
1620220800000|2021-05-05 13:20:00|1333.6|1332.6|1332.9|1331.9|1333.6|1332.6|1332.9|1331.9|234
1620221100000|2021-05-05 13:25:00|1332.8|1331.8|1333.2|1332.2|1333.6|1332.6|1332.6|1331.6|431
1620221400000|2021-05-05 13:30:00|1332.9|1332.4|1335.2|1334.7|1335.8|1335.3|1332.9|1332.4|3179
1620221700000|2021-05-05 13:35:00|1335|1334.5|1333.7|1333.2|1335.4|1334.9|1333.3|1332.8|1914
1620222000000|2021-05-05 13:40:00|1333.8|1333.3|1333.6|1333.1|1334.4|1333.9|1333.2|1332.7|1380
1620222300000|2021-05-05 13:45:00|1333.7|1333.2|1333.6|1333.1|1335.3|1334.8|1333.3|1332.8|1007
1620222600000|2021-05-05 13:50:00|1333.7|1333.2|1333.4|1332.9|1334.3|1333.8|1333|1332.5|645
1620222900000|2021-05-05 13:55:00|1333.5|1333|1332.5|1332|1333.9|1333.4|1332|1331.5|765
1620223200000|2021-05-05 14:00:00|1332.6|1332.1|1330|1329.5|1332.9|1332.4|1329.6|1329.1|955
1620223500000|2021-05-05 14:05:00|1330.1|1329.6|1330|1329.5|1330.6|1330.1|1328.9|1328.4|760
1620223800000|2021-05-05 14:10:00|1329.9|1329.4|1330.7|1330.2|1331.6|1331.1|1329.4|1328.9|865
1620224100000|2021-05-05 14:15:00|1330.8|1330.3|1331.3|1330.8|1331.8|1331.3|1329.9|1329.4|766
1620224400000|2021-05-05 14:20:00|1331.2|1330.7|1330.9|1330.4|1331.6|1331.1|1329.9|1329.4|700
1620224700000|2021-05-05 14:25:00|1331.1|1330.6|1331.8|1331.3|1332.2|1331.7|1330.7|1330.2|509
1620225000000|2021-05-05 14:30:00|1332|1331.5|1332.8|1332.3|1332.9|1332.4|1331.6|1331.1|864
1620225300000|2021-05-05 14:35:00|1332.7|1332.2|1333.1|1332.6|1333.3|1332.8|1332.5|1332|899
1620225600000|2021-05-05 14:40:00|1333.3|1332.8|1334.7|1334.2|1335.2|1334.7|1333.2|1332.7|1022
1620225900000|2021-05-05 14:45:00|1334.9|1334.4|1335|1334.5|1335.1|1334.6|1334.5|1334|728
1620226200000|2021-05-05 14:50:00|1335.1|1334.6|1335.6|1335.1|1336.2|1335.7|1335.1|1334.6|1033
1620226500000|2021-05-05 14:55:00|1335.7|1335.2|1336.1|1335.6|1336.4|1335.9|1335.5|1335|346
1620226800000|2021-05-05 15:00:00|1336|1335.5|1335.7|1335.2|1336.4|1335.9|1335|1334.5|710
1620227100000|2021-05-05 15:05:00|1335.8|1335.3|1335.8|1335.3|1336.4|1335.9|1335.3|1334.8|843
1620227400000|2021-05-05 15:10:00|1335.9|1335.4|1335.9|1335.4|1336.3|1335.8|1335.4|1334.9|545
1620227700000|2021-05-05 15:15:00|1335.8|1335.3|1335.2|1334.7|1336|1335.5|1335.1|1334.6|591
1620228000000|2021-05-05 15:20:00|1335.3|1334.8|1335.2|1334.7|1335.7|1335.2|1335|1334.5|261
1620228300000|2021-05-05 15:25:00|1335.1|1334.6|1335.4|1334.9|1335.6|1335.1|1334.7|1334.2|338
1620228600000|2021-05-05 15:30:00|1335.3|1334.8|1336.5|1336|1336.8|1336.3|1335.1|1334.6|696
1620228900000|2021-05-05 15:35:00|1336.4|1335.9|1336.4|1335.9|1336.5|1336|1336.1|1335.6|318
1620229200000|2021-05-05 15:40:00|1336.3|1335.8|1336.4|1335.9|1336.5|1336|1336.1|1335.6|153
1620229500000|2021-05-05 15:45:00|1336.5|1336|1335.8|1335.3|1336.5|1336|1335.7|1335.2|257
1620229800000|2021-05-05 15:50:00|1335.9|1335.4|1336.4|1335.9|1336.4|1335.9|1335.6|1335.1|261
1620230100000|2021-05-05 15:55:00|1336.5|1336|1337|1336.5|1337.1|1336.6|1336.5|1336|595
1620230400000|2021-05-05 16:00:00|1337.1|1336.6|1336.8|1336.3|1337.3|1336.8|1336.8|1336.3|471
1620230700000|2021-05-05 16:05:00|1336.7|1336.2|1337|1336.5|1337.3|1336.8|1336.6|1336.1|555
1620231000000|2021-05-05 16:10:00|1336.9|1336.4|1337|1336.5|1337.3|1336.8|1336.6|1336.1|445
1620231300000|2021-05-05 16:15:00|1337.1|1336.6|1337.1|1336.6|1337.4|1336.9|1337|1336.5|247
1620231600000|2021-05-05 16:20:00|1337.2|1336.7|1336.9|1336.4|1337.3|1336.8|1336.8|1336.3|199
1620231900000|2021-05-05 16:25:00|1337|1336.5|1336.9|1336.4|1337.1|1336.6|1336.7|1336.2|202
1620232200000|2021-05-05 16:30:00|1337|1336.5|1336.4|1335.9|1337.1|1336.6|1336.2|1335.7|215
1620232500000|2021-05-05 16:35:00|1336.5|1336|1335.5|1335|1336.5|1336|1335.5|1335|395
1620232800000|2021-05-05 16:40:00|1335.6|1335.1|1335.5|1335|1335.6|1335.1|1334.9|1334.4|291
1620233100000|2021-05-05 16:45:00|1335.6|1335.1|1335.6|1335.1|1335.8|1335.3|1335.5|1335|236
1620233400000|2021-05-05 16:50:00|1335.5|1335|1335.6|1335.1|1335.9|1335.4|1335.5|1335|193
1620233700000|2021-05-05 16:55:00|1335.7|1335.2|1334.7|1334.2|1336|1335.5|1334.7|1334.2|431
1620234000000|2021-05-05 17:00:00|1334.6|1334.1|1333.9|1333.4|1335.1|1334.6|1333.5|1333|453
1620234300000|2021-05-05 17:05:00|1334.1|1333.6|1335.2|1334.7|1335.3|1334.8|1334.1|1333.6|153
1620234600000|2021-05-05 17:10:00|1335.3|1334.8|1335.3|1334.8|1335.4|1334.9|1335|1334.5|282
1620234900000|2021-05-05 17:15:00|1335.2|1334.7|1335.3|1334.8|1335.4|1334.9|1334.8|1334.3|287
1620235200000|2021-05-05 17:20:00|1335.4|1334.9|1335.6|1335.1|1335.6|1335.1|1335.2|1334.7|232
1620235500000|2021-05-05 17:25:00|1335.7|1335.2|1336.1|1335.6|1336.3|1335.8|1335.4|1334.9|402
1620235800000|2021-05-05 17:30:00|1336|1335.5|1335.9|1335.4|1336.2|1335.7|1335.7|1335.2|208
1620236100000|2021-05-05 17:35:00|1335.8|1335.3|1336.1|1335.6|1336.2|1335.7|1335.6|1335.1|88
1620236400000|2021-05-05 17:40:00|1336.2|1335.7|1336|1335.5|1336.2|1335.7|1335.8|1335.3|149
1620236700000|2021-05-05 17:45:00|1335.9|1335.4|1336.2|1335.7|1336.2|1335.7|1335.9|1335.4|180
1620237000000|2021-05-05 17:50:00|1336.3|1335.8|1336|1335.5|1336.5|1336|1336|1335.5|233
1620237300000|2021-05-05 17:55:00|1335.9|1335.4|1335.2|1334.7|1336|1335.5|1334.9|1334.4|179
1620237600000|2021-05-05 18:00:00|1335.3|1334.8|1334.7|1334.2|1335.3|1334.8|1334.6|1334.1|220
1620237900000|2021-05-05 18:05:00|1334.6|1334.1|1334.5|1334|1335|1334.5|1334.5|1334|145
1620238200000|2021-05-05 18:10:00|1334.6|1334.1|1335.3|1334.8|1335.3|1334.8|1334.5|1334|85
1620238500000|2021-05-05 18:15:00|1335.4|1334.9|1335.7|1335.2|1335.9|1335.4|1335.3|1334.8|436
1620238800000|2021-05-05 18:20:00|1335.8|1335.3|1335.1|1334.6|1335.8|1335.3|1335|1334.5|127
1620239100000|2021-05-05 18:25:00|1335.2|1334.7|1335.3|1334.8|1335.6|1335.1|1334.7|1334.2|116
1620239400000|2021-05-05 18:30:00|1335.4|1334.9|1335.3|1334.8|1335.5|1335|1335.1|1334.6|105
1620239700000|2021-05-05 18:35:00|1335.2|1334.7|1335.1|1334.6|1335.4|1334.9|1334.9|1334.4|201
1620240000000|2021-05-05 18:40:00|1335.2|1334.7|1334.6|1334.1|1335.4|1334.9|1334.6|1334.1|394
1620240300000|2021-05-05 18:45:00|1334.7|1334.2|1336|1335.5|1336|1335.5|1334.7|1334.2|263
1620240600000|2021-05-05 18:50:00|1335.8|1335.3|1335.7|1335.2|1335.9|1335.4|1335.6|1335.1|164
1620240900000|2021-05-05 18:55:00|1335.8|1335.3|1335.1|1334.6|1335.9|1335.4|1335|1334.5|167
1620241200000|2021-05-05 19:00:00|1335|1334.5|1334|1333.5|1335.1|1334.6|1333.5|1333|197
1620241500000|2021-05-05 19:05:00|1333.9|1333.4|1333.6|1333.1|1334.7|1334.2|1333.6|1333.1|169
1620241800000|2021-05-05 19:10:00|1333.7|1333.2|1333.4|1332.9|1334.2|1333.7|1333.3|1332.8|307
1620242100000|2021-05-05 19:15:00|1333.3|1332.8|1333|1332.5|1333.3|1332.8|1332.6|1332.1|247
1620242400000|2021-05-05 19:20:00|1333.1|1332.6|1332.1|1331.6|1333.3|1332.8|1331.8|1331.3|199
1620242700000|2021-05-05 19:25:00|1332|1331.5|1332.4|1331.9|1332.8|1332.3|1331.3|1330.8|299
1620243000000|2021-05-05 19:30:00|1332.2|1331.7|1333.2|1332.7|1333.5|1333|1332.2|1331.7|257
1620243300000|2021-05-05 19:35:00|1333.3|1332.8|1334|1333.5|1334.1|1333.6|1333|1332.5|223
1620243600000|2021-05-05 19:40:00|1333.8|1333.3|1333.1|1332.6|1333.8|1333.3|1332.8|1332.3|218
1620243900000|2021-05-05 19:45:00|1333|1332.5|1332.3|1331.8|1333.2|1332.7|1332.3|1331.8|553
1620244200000|2021-05-05 19:50:00|1332.2|1331.7|1333|1332.5|1333.2|1332.7|1331.7|1331.2|939
1620244500000|2021-05-05 19:55:00|1333.1|1332.6|1333.1|1332.6|1333.7|1333.2|1332.5|1332|5769
1620244800000|2021-05-05 20:00:00|1333.3|1332.3|1333.9|1332.9|1333.9|1332.9|1333.3|1332.3|356
1620245100000|2021-05-05 20:05:00|1333.8|1332.8|1334|1333|1334.3|1333.3|1333.7|1332.7|67
1620245400000|2021-05-05 20:10:00|1333.8|1332.8|1333.5|1332.5|1333.9|1332.9|1333.5|1332.5|56
1620245700000|2021-05-05 20:15:00|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|3
1620246000000|2021-05-05 20:20:00|1333.3|1332.3|1334.1|1333.1|1334.1|1333.1|1333.3|1332.3|12
1620246300000|2021-05-05 20:25:00|1333.8|1332.8|1333.5|1332.5|1333.8|1332.8|1333.4|1332.4|34
1620246600000|2021-05-05 20:30:00|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|2
1620246900000|2021-05-05 20:35:00|1333|1332|1333|1332|1333|1332|1333|1332|2
1620247200000|2021-05-05 20:40:00|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|3
1620248100000|2021-05-05 20:55:00|1332.8|1331.8|1333.4|1332.4|1333.4|1332.4|1332.7|1331.7|20
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1334.3|1332.3|1334.7|1332.7|1333.9|1331.9|0
1620252300000|2021-05-05 22:05:00|1334.4|1332.4|1333.8|1331.8|1334.6|1332.6|1333.6|1331.6|0
1620252600000|2021-05-05 22:10:00|1333.7|1331.7|1333.9|1331.9|1334|1332|1333.4|1331.4|0
1620252900000|2021-05-05 22:15:00|1334|1332|1333.6|1331.6|1334|1332|1333.5|1331.5|0
1620253200000|2021-05-05 22:20:00|1333.5|1331.5|1333.4|1331.4|1333.6|1331.6|1333|1331|0
1620253500000|2021-05-05 22:25:00|1333.3|1331.3|1333.5|1331.5|1333.5|1331.5|1333.3|1331.3|0
1620253800000|2021-05-05 22:30:00|1333.7|1331.7|1333.5|1331.5|1334.1|1332.1|1333.5|1331.5|0
1620254100000|2021-05-05 22:35:00|1333.6|1331.6|1333.4|1331.4|1333.6|1331.6|1333.2|1331.2|0
1620254400000|2021-05-05 22:40:00|1333.3|1331.3|1333.1|1331.1|1333.3|1331.3|1333|1331|0
1620254700000|2021-05-05 22:45:00|1333.2|1331.2|1333.2|1331.2|1333.2|1331.2|1333.1|1331.1|0
1620255000000|2021-05-05 22:50:00|1333.1|1331.1|1333.2|1331.2|1333.4|1331.4|1333|1331|0
1620255300000|2021-05-05 22:55:00|1333.1|1331.1|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620255600000|2021-05-05 23:00:00|1333.2|1331.2|1333.4|1331.4|1333.4|1331.4|1333.1|1331.1|0
1620255900000|2021-05-05 23:05:00|1333.3|1331.3|1334.2|1332.2|1334.2|1332.2|1333.3|1331.3|0
1620256200000|2021-05-05 23:10:00|1334.1|1332.1|1335|1333|1335.4|1333.4|1333.8|1331.8|0
1620256500000|2021-05-05 23:15:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1620256800000|2021-05-05 23:20:00|1334.9|1332.9|1334.5|1332.5|1334.9|1332.9|1334.5|1332.5|0
1620257100000|2021-05-05 23:25:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.6|1332.6|0
1620257400000|2021-05-05 23:30:00|1335|1333|1334.4|1332.4|1335|1333|1334.2|1332.2|0
1620257700000|2021-05-05 23:35:00|1334.3|1332.3|1334.4|1332.4|1334.6|1332.6|1334.3|1332.3|0
1620258000000|2021-05-05 23:40:00|1334.5|1332.5|1334.7|1332.7|1334.9|1332.9|1334.5|1332.5|0
1620258300000|2021-05-05 23:45:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.6|1332.6|0
1620258600000|2021-05-05 23:50:00|1334.9|1332.9|1335.8|1333.8|1335.9|1333.9|1334.9|1332.9|0
1620258900000|2021-05-05 23:55:00|1335.7|1333.7|1335.8|1333.8|1335.9|1333.9|1335.5|1333.5|0
1620259200000|2021-05-06 00:00:00|1335.7|1333.7|1334.6|1333.6|1335.9|1333.9|1332.1|1331.1|15
1620259500000|2021-05-06 00:05:00|1333.7|1332.7|1334.1|1333.1|1334.1|1333.1|1333.5|1332.5|18
1620259800000|2021-05-06 00:10:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|2
1620260100000|2021-05-06 00:15:00|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|6
1620260400000|2021-05-06 00:20:00|1333.5|1332.5|1334|1333|1334.2|1333.2|1333.5|1332.5|9
1620260700000|2021-05-06 00:25:00|1334.4|1333.4|1334.7|1333.7|1334.7|1333.7|1334.4|1333.4|8
1620261000000|2021-05-06 00:30:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|17
1620261300000|2021-05-06 00:35:00|1334.2|1333.2|1333.7|1332.7|1334.2|1333.2|1333.7|1332.7|11
1620261600000|2021-05-06 00:40:00|1334.1|1333.1|1335.2|1334.2|1335.2|1334.2|1334.1|1333.1|13
1620261900000|2021-05-06 00:45:00|1335.1|1334.1|1335.6|1334.6|1335.8|1334.8|1335.1|1334.1|22
1620262200000|2021-05-06 00:50:00|1336.3|1335.3|1335.8|1334.8|1336.7|1335.7|1335.8|1334.8|14
1620262500000|2021-05-06 00:55:00|1335.4|1334.4|1335.2|1334.2|1335.4|1334.4|1335.1|1334.1|62
1620262800000|2021-05-06 01:00:00|1335.1|1334.1|1336|1335|1336.1|1335.1|1335.1|1334.1|28
1620263100000|2021-05-06 01:05:00|1336.4|1335.4|1337.3|1336.3|1337.3|1336.3|1336.4|1335.4|62
1620263400000|2021-05-06 01:10:00|1337|1336|1337.4|1336.4|1337.4|1336.4|1337|1336|2
1620263700000|2021-05-06 01:15:00|1337.3|1336.3|1340.3|1339.3|1340.3|1339.3|1336.9|1335.9|81
1620264000000|2021-05-06 01:20:00|1340.4|1339.4|1341.6|1340.6|1341.6|1340.6|1339.5|1338.5|62
1620264300000|2021-05-06 01:25:00|1341.8|1340.8|1343.1|1342.1|1344.3|1343.3|1341.8|1340.8|43
1620264600000|2021-05-06 01:30:00|1342.5|1341.5|1339.9|1338.9|1342.7|1341.7|1339.9|1338.9|48
1620264900000|2021-05-06 01:35:00|1340|1339|1340.8|1339.8|1340.9|1339.9|1340|1339|33
1620265200000|2021-05-06 01:40:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|2
1620265500000|2021-05-06 01:45:00|1340.7|1339.7|1341.2|1340.2|1341.2|1340.2|1340|1339|15
1620265800000|2021-05-06 01:50:00|1341.9|1340.9|1342.2|1341.2|1342.2|1341.2|1341.9|1340.9|6
1620266100000|2021-05-06 01:55:00|1341.2|1340.2|1341|1340|1341.5|1340.5|1340.1|1339.1|10
1620266400000|2021-05-06 02:00:00|1340.5|1339.5|1341|1340|1341|1340|1340.5|1339.5|12
1620266700000|2021-05-06 02:05:00|1340.4|1339.4|1340.3|1339.3|1341.2|1340.2|1340.3|1339.3|18
1620267000000|2021-05-06 02:10:00|1339.7|1338.7|1339.2|1338.2|1340|1339|1339.2|1338.2|11
1620267300000|2021-05-06 02:15:00|1339.1|1338.1|1339.6|1338.6|1339.6|1338.6|1338.6|1337.6|15
1620267600000|2021-05-06 02:20:00|1338.8|1337.8|1337.3|1336.3|1339|1338|1336.9|1335.9|34
1620267900000|2021-05-06 02:25:00|1337.6|1336.6|1338|1337|1338.2|1337.2|1337.6|1336.6|33
1620268200000|2021-05-06 02:30:00|1337.9|1336.9|1338|1337|1338|1337|1337.9|1336.9|2
1620268500000|2021-05-06 02:35:00|1337.6|1336.6|1336.8|1335.8|1337.6|1336.6|1336.5|1335.5|11
1620268800000|2021-05-06 02:40:00|1336.4|1335.4|1333.9|1332.9|1336.4|1335.4|1333.9|1332.9|98
1620269100000|2021-05-06 02:45:00|1334.2|1333.2|1332.3|1331.3|1334.5|1333.5|1331.9|1330.9|76
1620269400000|2021-05-06 02:50:00|1332|1331|1331.1|1330.1|1332.3|1331.3|1329.4|1328.4|137
1620269700000|2021-05-06 02:55:00|1330.4|1329.4|1330.9|1329.9|1331.7|1330.7|1330.2|1329.2|59
1620270000000|2021-05-06 03:00:00|1331.3|1330.3|1330.6|1329.6|1331.3|1330.3|1330.6|1329.6|9
1620270300000|2021-05-06 03:05:00|1329.9|1328.9|1330.7|1329.7|1330.9|1329.9|1329.8|1328.8|53
1620270600000|2021-05-06 03:10:00|1331.6|1330.6|1331.4|1330.4|1331.9|1330.9|1331.1|1330.1|37
1620270900000|2021-05-06 03:15:00|1330.2|1329.2|1329.5|1328.5|1330.2|1329.2|1329.3|1328.3|10
1620271200000|2021-05-06 03:20:00|1328.8|1327.8|1329.5|1328.5|1329.5|1328.5|1328.3|1327.3|8
1620271500000|2021-05-06 03:25:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|2
1620271800000|2021-05-06 03:30:00|1330.1|1329.1|1330.7|1329.7|1330.7|1329.7|1329.6|1328.6|24
1620272100000|2021-05-06 03:35:00|1329.7|1328.7|1330.3|1329.3|1330.6|1329.6|1329.7|1328.7|35
1620272400000|2021-05-06 03:40:00|1330.6|1329.6|1330.3|1329.3|1330.6|1329.6|1329.3|1328.3|47
1620272700000|2021-05-06 03:45:00|1330.6|1329.6|1329.8|1328.8|1330.9|1329.9|1329.8|1328.8|15
1620273000000|2021-05-06 03:50:00|1330|1329|1330.3|1329.3|1330.3|1329.3|1330|1329|8
1620273300000|2021-05-06 03:55:00|1330|1329|1331|1330|1331|1330|1330|1329|65
1620273600000|2021-05-06 04:00:00|1331.1|1330.1|1330.2|1329.2|1331.4|1330.4|1330.2|1329.2|39
1620273900000|2021-05-06 04:05:00|1330|1329|1330.2|1329.2|1330.2|1329.2|1330|1329|5
1620274200000|2021-05-06 04:10:00|1330|1329|1329.7|1328.7|1330|1329|1329.7|1328.7|3
1620274500000|2021-05-06 04:15:00|1329.6|1328.6|1330.3|1329.3|1330.5|1329.5|1329.6|1328.6|69
1620274800000|2021-05-06 04:20:00|1330.6|1329.6|1329.9|1328.9|1330.6|1329.6|1329.9|1328.9|6
1620275100000|2021-05-06 04:25:00|1330.6|1329.6|1330.8|1329.8|1330.8|1329.8|1330.6|1329.6|3
1620275400000|2021-05-06 04:30:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|4
1620275700000|2021-05-06 04:35:00|1330.8|1329.8|1331.2|1330.2|1331.2|1330.2|1330.8|1329.8|5
1620276000000|2021-05-06 04:40:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1331.1|1330.1|10
1620276300000|2021-05-06 04:45:00|1331|1330|1330.7|1329.7|1331|1330|1330.7|1329.7|4
1620276600000|2021-05-06 04:50:00|1330.8|1329.8|1331.2|1330.2|1331.5|1330.5|1330.8|1329.8|11
1620276900000|2021-05-06 04:55:00|1331.7|1330.7|1331.5|1330.5|1331.7|1330.7|1331.2|1330.2|5
1620277200000|2021-05-06 05:00:00|1331.1|1330.1|1332.8|1331.8|1333|1332|1331.1|1330.1|12
1620277500000|2021-05-06 05:05:00|1332.3|1331.3|1332.3|1331.3|1332.3|1331.3|1332.3|1331.3|2
1620277800000|2021-05-06 05:10:00|1331.9|1330.9|1332|1331|1332|1331|1331.9|1330.9|2
1620278100000|2021-05-06 05:15:00|1332.2|1331.2|1332.5|1331.5|1332.5|1331.5|1332.2|1331.2|3
1620278400000|2021-05-06 05:20:00|1332.2|1331.2|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|10
1620278700000|2021-05-06 05:25:00|1332.2|1331.2|1333.6|1332.6|1333.6|1332.6|1332.2|1331.2|4
1620279000000|2021-05-06 05:30:00|1334|1333|1334.2|1333.2|1334.6|1333.6|1334|1333|20
1620279300000|2021-05-06 05:35:00|1333.7|1332.7|1334.1|1333.1|1334.1|1333.1|1333.7|1332.7|6
1620279600000|2021-05-06 05:40:00|1334.9|1333.9|1335.2|1334.2|1335.3|1334.3|1334.8|1333.8|26
1620279900000|2021-05-06 05:45:00|1335.4|1334.4|1334.7|1333.7|1335.5|1334.5|1334.7|1333.7|33
1620280200000|2021-05-06 05:50:00|1335|1334|1334.5|1333.5|1335.1|1334.1|1334.5|1333.5|5
1620280500000|2021-05-06 05:55:00|1334.4|1333.4|1336.3|1335.3|1336.5|1335.5|1334.3|1333.3|42
1620280800000|2021-05-06 06:00:00|1335.3|1334.3|1336|1335|1336|1335|1335|1334|11
1620281100000|2021-05-06 06:05:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|17
1620281400000|2021-05-06 06:10:00|1335.3|1334.3|1335.1|1334.1|1335.6|1334.6|1334.9|1333.9|36
1620281700000|2021-05-06 06:15:00|1335|1334|1335.1|1334.1|1335.7|1334.7|1334.9|1333.9|106
1620282000000|2021-05-06 06:20:00|1334.7|1333.7|1334.4|1333.4|1335.4|1334.4|1334.4|1333.4|20
1620282300000|2021-05-06 06:25:00|1334.7|1333.7|1334.9|1333.9|1335.1|1334.1|1334.6|1333.6|53
1620282600000|2021-05-06 06:30:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|5
1620282900000|2021-05-06 06:35:00|1335|1334|1335.7|1334.7|1336.1|1335.1|1335|1334|36
1620283200000|2021-05-06 06:40:00|1335.6|1334.6|1336.1|1335.1|1336.3|1335.3|1335.6|1334.6|75
1620283500000|2021-05-06 06:45:00|1336.3|1335.3|1336.9|1335.9|1337|1336|1335.8|1334.8|132
1620283800000|2021-05-06 06:50:00|1337.1|1336.1|1336.6|1335.6|1337.1|1336.1|1336.3|1335.3|159
1620284100000|2021-05-06 06:55:00|1336.5|1335.5|1336.9|1335.9|1337|1336|1336.3|1335.3|136
1620284400000|2021-05-06 07:00:00|1337|1336|1338.1|1337.1|1338.4|1337.4|1336.2|1335.2|537
1620284700000|2021-05-06 07:05:00|1338.2|1337.2|1339.1|1338.1|1339.2|1338.2|1338.2|1337.2|113
1620285000000|2021-05-06 07:10:00|1339|1338|1339|1338|1339.3|1338.3|1338.7|1337.7|125
1620285300000|2021-05-06 07:15:00|1338.9|1337.9|1339|1338|1339.6|1338.6|1338.9|1337.9|415
1620285600000|2021-05-06 07:20:00|1339.1|1338.1|1339.1|1338.1|1339.7|1338.7|1338.9|1337.9|260
1620285900000|2021-05-06 07:25:00|1339.2|1338.2|1339.6|1338.6|1340.1|1339.1|1339.1|1338.1|158
1620286200000|2021-05-06 07:30:00|1339.5|1338.5|1339.4|1338.4|1339.9|1338.9|1339.3|1338.3|92
1620286500000|2021-05-06 07:35:00|1339.6|1338.6|1339|1338|1339.6|1338.6|1338.9|1337.9|59
1620286800000|2021-05-06 07:40:00|1339.1|1338.1|1339.5|1338.5|1339.6|1338.6|1339.1|1338.1|149
1620287100000|2021-05-06 07:45:00|1339.6|1338.6|1339.1|1338.1|1339.9|1338.9|1338.9|1337.9|69
1620287400000|2021-05-06 07:50:00|1339.3|1338.3|1338.6|1337.6|1339.3|1338.3|1338.2|1337.2|226
1620287700000|2021-05-06 07:55:00|1338.7|1337.7|1338.6|1337.6|1338.9|1337.9|1338|1337|327
1620288000000|2021-05-06 08:00:00|1338.7|1337.7|1338.8|1337.8|1339.3|1338.3|1338.5|1337.5|322
1620288300000|2021-05-06 08:05:00|1338.7|1337.7|1339.3|1338.3|1339.5|1338.5|1338.6|1337.6|706
1620288600000|2021-05-06 08:10:00|1339.4|1338.4|1340.8|1339.8|1340.8|1339.8|1339.4|1338.4|340
1620288900000|2021-05-06 08:15:00|1340.7|1339.7|1340.4|1339.4|1340.9|1339.9|1340.4|1339.4|129
1620289200000|2021-05-06 08:20:00|1340.3|1339.3|1340.9|1339.9|1341|1340|1340.2|1339.2|84
1620289500000|2021-05-06 08:25:00|1340.8|1339.8|1340.9|1339.9|1341.1|1340.1|1340.7|1339.7|104
1620289800000|2021-05-06 08:30:00|1341|1340|1341|1340|1341.1|1340.1|1340.5|1339.5|198
1620290100000|2021-05-06 08:35:00|1341.1|1340.1|1340.6|1339.6|1341.4|1340.4|1340.6|1339.6|301
1620290400000|2021-05-06 08:40:00|1340.5|1339.5|1340|1339|1340.7|1339.7|1339.9|1338.9|95
1620290700000|2021-05-06 08:45:00|1339.9|1338.9|1339.4|1338.4|1339.9|1338.9|1338.8|1337.8|79
1620291000000|2021-05-06 08:50:00|1339.2|1338.2|1339.4|1338.4|1339.7|1338.7|1339.1|1338.1|63
1620291300000|2021-05-06 08:55:00|1339.3|1338.3|1340|1339|1340|1339|1339|1338|102
1620291600000|2021-05-06 09:00:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.2|1338.2|130
1620291900000|2021-05-06 09:05:00|1340|1339|1340.6|1339.6|1340.7|1339.7|1340|1339|53
1620292200000|2021-05-06 09:10:00|1340.4|1339.4|1338.9|1337.9|1340.4|1339.4|1338.9|1337.9|307
1620292500000|2021-05-06 09:15:00|1338.8|1337.8|1337.6|1336.6|1339.2|1338.2|1337.5|1336.5|436
1620292800000|2021-05-06 09:20:00|1337.5|1336.5|1338.2|1337.2|1338.2|1337.2|1337.1|1336.1|239
1620293100000|2021-05-06 09:25:00|1338.1|1337.1|1337.8|1336.8|1338.3|1337.3|1337.7|1336.7|275
1620293400000|2021-05-06 09:30:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1336.8|1335.8|172
1620293700000|2021-05-06 09:35:00|1336.9|1335.9|1336.9|1335.9|1337|1336|1336.3|1335.3|154
1620294000000|2021-05-06 09:40:00|1337|1336|1337|1336|1337|1336|1336.4|1335.4|112
1620294300000|2021-05-06 09:45:00|1336.8|1335.8|1337.7|1336.7|1337.9|1336.9|1336.8|1335.8|352
1620294600000|2021-05-06 09:50:00|1337.6|1336.6|1337.7|1336.7|1337.8|1336.8|1337.4|1336.4|295
1620294900000|2021-05-06 09:55:00|1337.6|1336.6|1337.8|1336.8|1338|1337|1337.4|1336.4|167
1620295200000|2021-05-06 10:00:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.7|1336.7|60
1620295500000|2021-05-06 10:05:00|1338.6|1337.6|1339.4|1338.4|1339.7|1338.7|1338.5|1337.5|114
1620295800000|2021-05-06 10:10:00|1339.3|1338.3|1339.6|1338.6|1340.5|1339.5|1339.3|1338.3|221
1620296100000|2021-05-06 10:15:00|1339.5|1338.5|1339.5|1338.5|1339.8|1338.8|1339|1338|86
1620296400000|2021-05-06 10:20:00|1339.6|1338.6|1339.9|1338.9|1340.2|1339.2|1339.5|1338.5|94
1620296700000|2021-05-06 10:25:00|1340|1339|1339.3|1338.3|1340|1339|1339.3|1338.3|63
1620297000000|2021-05-06 10:30:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.6|1337.6|821
1620297300000|2021-05-06 10:35:00|1338.8|1337.8|1338.3|1337.3|1338.9|1337.9|1338.3|1337.3|390
1620297600000|2021-05-06 10:40:00|1338.5|1337.5|1338.7|1337.7|1339.4|1338.4|1338.3|1337.3|318
1620297900000|2021-05-06 10:45:00|1338.6|1337.6|1337.7|1336.7|1338.6|1337.6|1337.7|1336.7|61
1620298200000|2021-05-06 10:50:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.2|1336.2|63
1620298500000|2021-05-06 10:55:00|1337.6|1336.6|1337.6|1336.6|1337.9|1336.9|1337.5|1336.5|158
1620298800000|2021-05-06 11:00:00|1337.4|1336.4|1337.6|1336.6|1338.4|1337.4|1337|1336|288
1620299100000|2021-05-06 11:05:00|1337.8|1336.8|1337.9|1336.9|1338.3|1337.3|1337.7|1336.7|54
1620299400000|2021-05-06 11:10:00|1338.2|1337.2|1338.4|1337.4|1338.5|1337.5|1337.9|1336.9|143
1620299700000|2021-05-06 11:15:00|1338.5|1337.5|1337.9|1336.9|1338.7|1337.7|1337.8|1336.8|131
1620300000000|2021-05-06 11:20:00|1337.8|1336.8|1337.9|1336.9|1338.2|1337.2|1337.5|1336.5|62
1620300300000|2021-05-06 11:25:00|1337.7|1336.7|1337.4|1336.4|1337.7|1336.7|1337.2|1336.2|73
1620300600000|2021-05-06 11:30:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1337|1336|143
1620300900000|2021-05-06 11:35:00|1336.8|1335.8|1336.8|1335.8|1337.4|1336.4|1336.7|1335.7|245
1620301200000|2021-05-06 11:40:00|1336.9|1335.9|1336.8|1335.8|1337.1|1336.1|1336.7|1335.7|78
1620301500000|2021-05-06 11:45:00|1336.7|1335.7|1337.7|1336.7|1337.7|1336.7|1336.7|1335.7|113
1620301800000|2021-05-06 11:50:00|1337.8|1336.8|1338|1337|1338.1|1337.1|1337.6|1336.6|173
1620302100000|2021-05-06 11:55:00|1337.9|1336.9|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|172
1620302400000|2021-05-06 12:00:00|1337.6|1336.6|1338.8|1337.8|1339|1338|1337.5|1336.5|438
1620302700000|2021-05-06 12:05:00|1338.7|1337.7|1338|1337|1338.8|1337.8|1337.9|1336.9|183
1620303000000|2021-05-06 12:10:00|1338.1|1337.1|1337.1|1336.1|1338.1|1337.1|1337.1|1336.1|93
1620303300000|2021-05-06 12:15:00|1337.2|1336.2|1335.9|1334.9|1337.4|1336.4|1335.8|1334.8|89
1620303600000|2021-05-06 12:20:00|1335.7|1334.7|1336.6|1335.6|1336.8|1335.8|1335.5|1334.5|116
1620303900000|2021-05-06 12:25:00|1336.8|1335.8|1337|1336|1337.2|1336.2|1336.8|1335.8|56
1620304200000|2021-05-06 12:30:00|1337.1|1336.1|1336.9|1335.9|1337.1|1336.1|1335.6|1334.6|333
1620304500000|2021-05-06 12:35:00|1337|1336|1337.3|1336.3|1337.4|1336.4|1336.9|1335.9|159
1620304800000|2021-05-06 12:40:00|1337.4|1336.4|1337.4|1336.4|1337.7|1336.7|1337|1336|164
1620305100000|2021-05-06 12:45:00|1337.3|1336.3|1338|1337|1338.2|1337.2|1336.9|1335.9|292
1620305400000|2021-05-06 12:50:00|1338.1|1337.1|1338.7|1337.7|1338.7|1337.7|1338.1|1337.1|195
1620305700000|2021-05-06 12:55:00|1338.6|1337.6|1338.7|1337.7|1339.2|1338.2|1338.4|1337.4|354
1620306000000|2021-05-06 13:00:00|1339|1338|1338.4|1337.4|1339.2|1338.2|1338.1|1337.1|278
1620306300000|2021-05-06 13:05:00|1338.6|1337.6|1338.5|1337.5|1338.6|1337.6|1337.8|1336.8|558
1620306600000|2021-05-06 13:10:00|1338.6|1337.6|1338.5|1337.5|1338.7|1337.7|1338.2|1337.2|191
1620306900000|2021-05-06 13:15:00|1338.6|1337.6|1338.8|1337.8|1339|1338|1338.3|1337.3|188
1620307200000|2021-05-06 13:20:00|1338.9|1337.9|1339|1338|1339.5|1338.5|1338.7|1337.7|184
1620307500000|2021-05-06 13:25:00|1339.2|1338.2|1339.9|1338.9|1340.1|1339.1|1338.7|1337.7|522
1620307800000|2021-05-06 13:30:00|1339.6|1339.1|1338.2|1337.7|1340.4|1339.9|1336.4|1335.9|3417
1620308100000|2021-05-06 13:35:00|1338|1337.5|1342.6|1342.1|1342.9|1342.4|1337.9|1337.4|2713
1620308400000|2021-05-06 13:40:00|1342.7|1342.2|1340.8|1340.3|1342.7|1342.2|1340.6|1340.1|1620
1620308700000|2021-05-06 13:45:00|1340.7|1340.2|1341.6|1341.1|1342.3|1341.8|1340.1|1339.6|1570
1620309000000|2021-05-06 13:50:00|1341.7|1341.2|1341.1|1340.6|1343.1|1342.6|1341.1|1340.6|1154
1620309300000|2021-05-06 13:55:00|1340.8|1340.3|1339.6|1339.1|1341.3|1340.8|1339.6|1339.1|1117
1620309600000|2021-05-06 14:00:00|1339.5|1339|1338.9|1338.4|1339.8|1339.3|1337.9|1337.4|1097
1620309900000|2021-05-06 14:05:00|1339|1338.5|1337.5|1337|1339|1338.5|1337.5|1337|619
1620310200000|2021-05-06 14:10:00|1337.7|1337.2|1338.1|1337.6|1339.5|1339|1337.7|1337.2|706
1620310500000|2021-05-06 14:15:00|1338|1337.5|1336.1|1335.6|1339|1338.5|1335.8|1335.3|1189
1620310800000|2021-05-06 14:20:00|1336|1335.5|1337.6|1337.1|1337.7|1337.2|1335.5|1335|1084
1620311100000|2021-05-06 14:25:00|1337.5|1337|1337.5|1337|1338.4|1337.9|1336.9|1336.4|655
1620311400000|2021-05-06 14:30:00|1337.4|1336.9|1339|1338.5|1339.2|1338.7|1337.4|1336.9|556
1620311700000|2021-05-06 14:35:00|1338.9|1338.4|1339.9|1339.4|1340.6|1340.1|1338.9|1338.4|565
1620312000000|2021-05-06 14:40:00|1339.8|1339.3|1340.2|1339.7|1341|1340.5|1339.8|1339.3|596
1620312300000|2021-05-06 14:45:00|1340.3|1339.8|1340|1339.5|1341.1|1340.6|1339.9|1339.4|393
1620312600000|2021-05-06 14:50:00|1340.2|1339.7|1341|1340.5|1341|1340.5|1340.2|1339.7|416
1620312900000|2021-05-06 14:55:00|1340.9|1340.4|1341.3|1340.8|1341.3|1340.8|1340|1339.5|510
1620313200000|2021-05-06 15:00:00|1341.4|1340.9|1340.4|1339.9|1341.4|1340.9|1340|1339.5|464
1620313500000|2021-05-06 15:05:00|1340.5|1340|1338.8|1338.3|1340.8|1340.3|1338.3|1337.8|595
1620313800000|2021-05-06 15:10:00|1338.7|1338.2|1338.6|1338.1|1339.3|1338.8|1338.3|1337.8|821
1620314100000|2021-05-06 15:15:00|1338.7|1338.2|1339.6|1339.1|1340.1|1339.6|1338.6|1338.1|816
1620314400000|2021-05-06 15:20:00|1339.5|1339|1341.3|1340.8|1341.3|1340.8|1339.2|1338.7|363
1620314700000|2021-05-06 15:25:00|1341.2|1340.7|1342.3|1341.8|1342.8|1342.3|1341.2|1340.7|899
1620315000000|2021-05-06 15:30:00|1342.4|1341.9|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|911
1620315300000|2021-05-06 15:35:00|1343.6|1343.1|1342.5|1342|1343.8|1343.3|1342.5|1342|893
1620315600000|2021-05-06 15:40:00|1342.6|1342.1|1344.6|1344.1|1344.6|1344.1|1342.6|1342.1|759
1620315900000|2021-05-06 15:45:00|1344.5|1344|1344.1|1343.6|1344.5|1344|1343.4|1342.9|497
1620316200000|2021-05-06 15:50:00|1344.3|1343.8|1344.9|1344.4|1345|1344.5|1344.2|1343.7|895
1620316500000|2021-05-06 15:55:00|1345|1344.5|1345.3|1344.8|1345.6|1345.1|1344.8|1344.3|475
1620316800000|2021-05-06 16:00:00|1345.4|1344.9|1345.1|1344.6|1345.8|1345.3|1344.5|1344|429
1620317100000|2021-05-06 16:05:00|1345.2|1344.7|1344.1|1343.6|1345.2|1344.7|1344|1343.5|366
1620317400000|2021-05-06 16:10:00|1344.2|1343.7|1343.3|1342.8|1344.2|1343.7|1343|1342.5|417
1620317700000|2021-05-06 16:15:00|1343.5|1343|1344.4|1343.9|1344.9|1344.4|1343.5|1343|203
1620318000000|2021-05-06 16:20:00|1344.3|1343.8|1344.9|1344.4|1345|1344.5|1344.2|1343.7|179
1620318300000|2021-05-06 16:25:00|1345|1344.5|1346.2|1345.7|1346.2|1345.7|1345|1344.5|423
1620318600000|2021-05-06 16:30:00|1346.1|1345.6|1345.4|1344.9|1346.2|1345.7|1345.4|1344.9|415
1620318900000|2021-05-06 16:35:00|1345.5|1345|1345|1344.5|1345.6|1345.1|1344.5|1344|422
1620319200000|2021-05-06 16:40:00|1345.1|1344.6|1345.6|1345.1|1345.6|1345.1|1345|1344.5|186
1620319500000|2021-05-06 16:45:00|1345.5|1345|1345.1|1344.6|1345.7|1345.2|1344.6|1344.1|152
1620319800000|2021-05-06 16:50:00|1345.2|1344.7|1345.5|1345|1345.6|1345.1|1345.2|1344.7|88
1620320100000|2021-05-06 16:55:00|1345.4|1344.9|1345.1|1344.6|1345.4|1344.9|1344.9|1344.4|187
1620320400000|2021-05-06 17:00:00|1345|1344.5|1345.4|1344.9|1345.8|1345.3|1344.9|1344.4|374
1620320700000|2021-05-06 17:05:00|1345.5|1345|1344.8|1344.3|1345.6|1345.1|1344.5|1344|294
1620321000000|2021-05-06 17:10:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1344|1343.5|539
1620321300000|2021-05-06 17:15:00|1344.1|1343.6|1343.7|1343.2|1344.8|1344.3|1343.7|1343.2|397
1620321600000|2021-05-06 17:20:00|1343.9|1343.4|1344.3|1343.8|1344.6|1344.1|1343.9|1343.4|400
1620321900000|2021-05-06 17:25:00|1344.2|1343.7|1344.1|1343.6|1344.6|1344.1|1344.1|1343.6|371
1620322200000|2021-05-06 17:30:00|1344|1343.5|1344.2|1343.7|1344.4|1343.9|1343.9|1343.4|204
1620322500000|2021-05-06 17:35:00|1344.4|1343.9|1344.5|1344|1344.8|1344.3|1344.3|1343.8|91
1620322800000|2021-05-06 17:40:00|1344.4|1343.9|1343.7|1343.2|1344.5|1344|1343.3|1342.8|229
1620323100000|2021-05-06 17:45:00|1343.9|1343.4|1343.3|1342.8|1343.9|1343.4|1343|1342.5|174
1620323400000|2021-05-06 17:50:00|1343.2|1342.7|1342.6|1342.1|1343.2|1342.7|1342.3|1341.8|280
1620323700000|2021-05-06 17:55:00|1342.7|1342.2|1342.5|1342|1343|1342.5|1342.1|1341.6|137
1620324000000|2021-05-06 18:00:00|1342.6|1342.1|1342.8|1342.3|1343.1|1342.6|1342.3|1341.8|232
1620324300000|2021-05-06 18:05:00|1342.7|1342.2|1342.6|1342.1|1343|1342.5|1342.3|1341.8|249
1620324600000|2021-05-06 18:10:00|1342.7|1342.2|1341.5|1341|1343.2|1342.7|1338.2|1337.7|2785
1620324900000|2021-05-06 18:15:00|1341.3|1340.8|1342.2|1341.7|1342.7|1342.2|1340.8|1340.3|340
1620325200000|2021-05-06 18:20:00|1342.1|1341.6|1341.7|1341.2|1342.1|1341.6|1340.7|1340.2|382
1620325500000|2021-05-06 18:25:00|1341.9|1341.4|1340.1|1339.6|1342.3|1341.8|1339.8|1339.3|196
1620325800000|2021-05-06 18:30:00|1340|1339.5|1340.2|1339.7|1340.7|1340.2|1339.8|1339.3|141
1620326100000|2021-05-06 18:35:00|1340.1|1339.6|1340|1339.5|1340.8|1340.3|1339.7|1339.2|140
1620326400000|2021-05-06 18:40:00|1340.1|1339.6|1339.8|1339.3|1340.5|1340|1339.3|1338.8|203
1620326700000|2021-05-06 18:45:00|1340|1339.5|1340.7|1340.2|1340.8|1340.3|1339.8|1339.3|263
1620327000000|2021-05-06 18:50:00|1340.8|1340.3|1341.4|1340.9|1341.8|1341.3|1340.6|1340.1|218
1620327300000|2021-05-06 18:55:00|1341.3|1340.8|1340.6|1340.1|1341.8|1341.3|1340.6|1340.1|187
1620327600000|2021-05-06 19:00:00|1340.7|1340.2|1340.5|1340|1341.4|1340.9|1339.9|1339.4|370
1620327900000|2021-05-06 19:05:00|1340.4|1339.9|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|542
1620328200000|2021-05-06 19:10:00|1341.2|1340.7|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|228
1620328500000|2021-05-06 19:15:00|1342|1341.5|1342.2|1341.7|1342.4|1341.9|1341.8|1341.3|144
1620328800000|2021-05-06 19:20:00|1342.1|1341.6|1342|1341.5|1342.1|1341.6|1341.6|1341.1|190
1620329100000|2021-05-06 19:25:00|1341.9|1341.4|1342.8|1342.3|1343.4|1342.9|1341.7|1341.2|279
1620329400000|2021-05-06 19:30:00|1342.7|1342.2|1342.5|1342|1343.2|1342.7|1342.4|1341.9|356
1620329700000|2021-05-06 19:35:00|1342.4|1341.9|1343.5|1343|1343.6|1343.1|1342.4|1341.9|389
1620330000000|2021-05-06 19:40:00|1343.6|1343.1|1343.7|1343.2|1343.9|1343.4|1343.2|1342.7|396
1620330300000|2021-05-06 19:45:00|1343.8|1343.3|1344.2|1343.7|1344.2|1343.7|1343.4|1342.9|416
1620330600000|2021-05-06 19:50:00|1344.3|1343.8|1345.1|1344.6|1345.2|1344.7|1344.2|1343.7|1333
1620330900000|2021-05-06 19:55:00|1345.2|1344.7|1346.7|1346.2|1346.7|1346.2|1345.2|1344.7|7951
1620331200000|2021-05-06 20:00:00|1346.6|1346.1|1346.4|1345.4|1346.9|1346.1|1346.1|1345.1|827
1620331500000|2021-05-06 20:05:00|1346.2|1345.2|1346.2|1345.2|1346.3|1345.3|1345.8|1344.8|135
1620331800000|2021-05-06 20:10:00|1346.3|1345.3|1346.7|1345.7|1346.7|1345.7|1346.1|1345.1|108
1620332100000|2021-05-06 20:15:00|1346.8|1345.8|1347|1346|1347|1346|1346|1345|86
1620332400000|2021-05-06 20:20:00|1346.1|1345.1|1346.3|1345.3|1346.3|1345.3|1346|1345|8
1620332700000|2021-05-06 20:25:00|1345.8|1344.8|1346|1345|1346|1345|1345.6|1344.6|13
1620333000000|2021-05-06 20:30:00|1346.3|1345.3|1346.2|1345.2|1346.3|1345.3|1346.2|1345.2|5
1620333300000|2021-05-06 20:35:00|1346.8|1345.8|1346.5|1345.5|1347|1346|1346.5|1345.5|33
1620333600000|2021-05-06 20:40:00|1347.2|1346.2|1347.3|1346.3|1347.3|1346.3|1347.1|1346.1|42
1620334200000|2021-05-06 20:50:00|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|4
1620334500000|2021-05-06 20:55:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|9
1620334800000|2021-05-06 21:00:00|1346.8|1345.8|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|4
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1348.1|1346.1|1348.9|1346.9|1348.1|1346.1|0
1620338700000|2021-05-06 22:05:00|1348|1346|1348.1|1346.1|1348.2|1346.2|1347.8|1345.8|0
1620339000000|2021-05-06 22:10:00|1348|1346|1348.1|1346.1|1348.1|1346.1|1348|1346|0
1620339300000|2021-05-06 22:15:00|1348|1346|1348.3|1346.3|1348.3|1346.3|1347.8|1345.8|0
1620339600000|2021-05-06 22:20:00|1348.1|1346.1|1348.1|1346.1|1348.2|1346.2|1348|1346|0
1620339900000|2021-05-06 22:25:00|1348|1346|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1620340200000|2021-05-06 22:30:00|1348.1|1346.1|1347.8|1345.8|1348.1|1346.1|1347.8|1345.8|0
1620340800000|2021-05-06 22:40:00|1347.9|1345.9|1347.8|1345.8|1347.9|1345.9|1347.8|1345.8|0
1620341400000|2021-05-06 22:50:00|1347.7|1345.7|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1620341700000|2021-05-06 22:55:00|1347.9|1345.9|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1620342000000|2021-05-06 23:00:00|1347.9|1345.9|1348.1|1346.1|1348.1|1346.1|1347.8|1345.8|0
1620342300000|2021-05-06 23:05:00|1348.2|1346.2|1347.6|1345.6|1348.2|1346.2|1347.6|1345.6|0
1620342600000|2021-05-06 23:10:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.5|1345.5|0
1620342900000|2021-05-06 23:15:00|1347.7|1345.7|1347.7|1345.7|1347.9|1345.9|1347.7|1345.7|0
1620343200000|2021-05-06 23:20:00|1347.6|1345.6|1347.6|1345.6|1347.7|1345.7|1347.4|1345.4|0
1620343500000|2021-05-06 23:25:00|1347.5|1345.5|1347.5|1345.5|1347.7|1345.7|1347.5|1345.5|0
1620343800000|2021-05-06 23:30:00|1347.4|1345.4|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|0
1620344100000|2021-05-06 23:35:00|1347.6|1345.6|1347.5|1345.5|1347.6|1345.6|1347.5|1345.5|0
1620344400000|2021-05-06 23:40:00|1347.6|1345.6|1347.5|1345.5|1347.6|1345.6|1347.4|1345.4|0
1620344700000|2021-05-06 23:45:00|1347.4|1345.4|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|0
1620345000000|2021-05-06 23:50:00|1347.4|1345.4|1347.6|1345.6|1347.7|1345.7|1347.3|1345.3|0
1620345300000|2021-05-06 23:55:00|1347.7|1345.7|1347.7|1345.7|1347.8|1345.8|1347.6|1345.6|0
1620345600000|2021-05-07 00:00:00|1348|1347|1345.3|1344.3|1348|1347|1345.3|1344.3|12
1620345900000|2021-05-07 00:05:00|1345.4|1344.4|1345.9|1344.9|1347.2|1346.2|1345.2|1344.2|38
1620346200000|2021-05-07 00:10:00|1345.8|1344.8|1345.5|1344.5|1345.8|1344.8|1345.5|1344.5|31
1620346500000|2021-05-07 00:15:00|1344.9|1343.9|1344.2|1343.2|1344.9|1343.9|1344.2|1343.2|21
1620346800000|2021-05-07 00:20:00|1344.3|1343.3|1344.9|1343.9|1344.9|1343.9|1344.3|1343.3|35
1620347100000|2021-05-07 00:25:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1
1620347400000|2021-05-07 00:30:00|1346.3|1345.3|1345.8|1344.8|1346.3|1345.3|1345.8|1344.8|4
1620347700000|2021-05-07 00:35:00|1346.2|1345.2|1345.8|1344.8|1346.2|1345.2|1345.8|1344.8|4
1620348000000|2021-05-07 00:40:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1
1620348300000|2021-05-07 00:45:00|1345.6|1344.6|1346.6|1345.6|1348.2|1347.2|1345.6|1344.6|32
1620348600000|2021-05-07 00:50:00|1347.2|1346.2|1346.7|1345.7|1347.2|1346.2|1346.7|1345.7|9
1620348900000|2021-05-07 00:55:00|1347|1346|1347.1|1346.1|1347.1|1346.1|1347|1346|2
1620349200000|2021-05-07 01:00:00|1347.3|1346.3|1346.7|1345.7|1347.3|1346.3|1346.4|1345.4|35
1620349500000|2021-05-07 01:05:00|1346.9|1345.9|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|8
1620350100000|2021-05-07 01:15:00|1348.7|1347.7|1350.4|1349.4|1350.4|1349.4|1348.3|1347.3|18
1620350400000|2021-05-07 01:20:00|1349.3|1348.3|1349.2|1348.2|1349.3|1348.3|1349.2|1348.2|2
1620350700000|2021-05-07 01:25:00|1349.4|1348.4|1349.5|1348.5|1350|1349|1348.9|1347.9|11
1620351000000|2021-05-07 01:30:00|1349.2|1348.2|1347.6|1346.6|1349.2|1348.2|1347.4|1346.4|10
1620351300000|2021-05-07 01:35:00|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|2
1620351600000|2021-05-07 01:40:00|1348.8|1347.8|1349.8|1348.8|1350.4|1349.4|1348.8|1347.8|15
1620351900000|2021-05-07 01:45:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1620352500000|2021-05-07 01:55:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|5
1620352800000|2021-05-07 02:00:00|1351.5|1350.5|1352.7|1351.7|1353.3|1352.3|1351.5|1350.5|50
1620353100000|2021-05-07 02:05:00|1352.6|1351.6|1351.5|1350.5|1352.6|1351.6|1351.5|1350.5|111
1620353400000|2021-05-07 02:10:00|1351.7|1350.7|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|42
1620353700000|2021-05-07 02:15:00|1350.5|1349.5|1349.8|1348.8|1350.5|1349.5|1349.8|1348.8|5
1620354300000|2021-05-07 02:25:00|1350.5|1349.5|1350.7|1349.7|1350.7|1349.7|1350.5|1349.5|5
1620354600000|2021-05-07 02:30:00|||||||||1
1620354900000|2021-05-07 02:35:00|1350.5|1349.5|1351.1|1350.1|1351.1|1350.1|1350.5|1349.5|14
1620355200000|2021-05-07 02:40:00|1350.8|1349.8|1350.4|1349.4|1350.8|1349.8|1350.4|1349.4|3
1620355800000|2021-05-07 02:50:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620356400000|2021-05-07 03:00:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|3
1620356700000|2021-05-07 03:05:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620357000000|2021-05-07 03:10:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|2
1620357300000|2021-05-07 03:15:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1
1620357600000|2021-05-07 03:20:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1620357900000|2021-05-07 03:25:00|1351.2|1350.2|1350.7|1349.7|1351.2|1350.2|1350.7|1349.7|2
1620358200000|2021-05-07 03:30:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|2
1620358500000|2021-05-07 03:35:00|1350|1349|1350|1349|1350|1349|1350|1349|2
1620358800000|2021-05-07 03:40:00|1350.8|1349.8|1350.4|1349.4|1350.8|1349.8|1350.4|1349.4|5
1620359100000|2021-05-07 03:45:00|1350.3|1349.3|1349.8|1348.8|1350.3|1349.3|1349.8|1348.8|4
1620359700000|2021-05-07 03:55:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620360000000|2021-05-07 04:00:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620360300000|2021-05-07 04:05:00|||||||||1
1620360900000|2021-05-07 04:15:00|1349.9|1348.9|1350.1|1349.1|1350.1|1349.1|1349.9|1348.9|2
1620361500000|2021-05-07 04:25:00|||||||||1
1620361800000|2021-05-07 04:30:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620362100000|2021-05-07 04:35:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620362400000|2021-05-07 04:40:00|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1
1620362700000|2021-05-07 04:45:00|1350.3|1349.3|1350.6|1349.6|1350.6|1349.6|1350.3|1349.3|4
1620363300000|2021-05-07 04:55:00|1350.8|1349.8|1351|1350|1351|1350|1350.8|1349.8|8
1620363600000|2021-05-07 05:00:00|1351.1|1350.1|1348.9|1347.9|1351.1|1350.1|1348.9|1347.9|33
1620363900000|2021-05-07 05:05:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1620364200000|2021-05-07 05:10:00|1348.5|1347.5|1348.3|1347.3|1348.5|1347.5|1348.3|1347.3|2
1620364500000|2021-05-07 05:15:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1620364800000|2021-05-07 05:20:00|1348.9|1347.9|1348.6|1347.6|1349.1|1348.1|1348.6|1347.6|9
1620365100000|2021-05-07 05:25:00|1348.4|1347.4|1348.9|1347.9|1348.9|1347.9|1348.4|1347.4|6
1620365400000|2021-05-07 05:30:00|1349|1348|1348.5|1347.5|1349.3|1348.3|1347.9|1346.9|11
1620365700000|2021-05-07 05:35:00|1348|1347|1348|1347|1348|1347|1348|1347|2
1620366000000|2021-05-07 05:40:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1348.1|1347.1|3
1620366300000|2021-05-07 05:45:00|1348.2|1347.2|1348.1|1347.1|1348.2|1347.2|1348.1|1347.1|5
1620366600000|2021-05-07 05:50:00|1347.9|1346.9|1346.4|1345.4|1347.9|1346.9|1346.2|1345.2|12
1620366900000|2021-05-07 05:55:00|1346.5|1345.5|1346.4|1345.4|1346.6|1345.6|1346.3|1345.3|77
1620367200000|2021-05-07 06:00:00|1346.5|1345.5|1346.2|1345.2|1346.7|1345.7|1346.2|1345.2|20
1620367500000|2021-05-07 06:05:00|1346.4|1345.4|1346.6|1345.6|1346.7|1345.7|1346|1345|22
1620367800000|2021-05-07 06:10:00|1346.9|1345.9|1344.6|1343.6|1346.9|1345.9|1344.6|1343.6|49
1620368100000|2021-05-07 06:15:00|1344.7|1343.7|1345.3|1344.3|1345.4|1344.4|1344.5|1343.5|49
1620368400000|2021-05-07 06:20:00|1345.4|1344.4|1345.2|1344.2|1345.5|1344.5|1345|1344|21
1620368700000|2021-05-07 06:25:00|1345.1|1344.1|1344.2|1343.2|1345.1|1344.1|1344.2|1343.2|39
1620369000000|2021-05-07 06:30:00|1344.3|1343.3|1344.9|1343.9|1345.4|1344.4|1344.1|1343.1|161
1620369300000|2021-05-07 06:35:00|1345.3|1344.3|1344.6|1343.6|1345.3|1344.3|1344.6|1343.6|145
1620369600000|2021-05-07 06:40:00|1344.8|1343.8|1344.9|1343.9|1345.1|1344.1|1344.5|1343.5|21
1620369900000|2021-05-07 06:45:00|1345|1344|1344.5|1343.5|1345.1|1344.1|1344.3|1343.3|28
1620370200000|2021-05-07 06:50:00|1344.6|1343.6|1344.2|1343.2|1344.7|1343.7|1344|1343|60
1620370500000|2021-05-07 06:55:00|1344.3|1343.3|1344.4|1343.4|1344.8|1343.8|1343.9|1342.9|149
1620370800000|2021-05-07 07:00:00|1344.3|1343.3|1344.6|1343.6|1344.8|1343.8|1344|1343|210
1620371100000|2021-05-07 07:05:00|1344.7|1343.7|1344.4|1343.4|1344.9|1343.9|1344.2|1343.2|126
1620371400000|2021-05-07 07:10:00|1344.3|1343.3|1344.3|1343.3|1344.5|1343.5|1343.6|1342.6|198
1620371700000|2021-05-07 07:15:00|1344.1|1343.1|1343.4|1342.4|1344.2|1343.2|1343|1342|141
1620372000000|2021-05-07 07:20:00|1343.3|1342.3|1342.6|1341.6|1343.3|1342.3|1342.3|1341.3|134
1620372300000|2021-05-07 07:25:00|1342.7|1341.7|1343.4|1342.4|1343.7|1342.7|1342.7|1341.7|53
1620372600000|2021-05-07 07:30:00|1343.5|1342.5|1344.1|1343.1|1344.1|1343.1|1343.1|1342.1|122
1620372900000|2021-05-07 07:35:00|1344.3|1343.3|1344.6|1343.6|1344.6|1343.6|1343.9|1342.9|75
1620373200000|2021-05-07 07:40:00|1344.5|1343.5|1344.3|1343.3|1344.5|1343.5|1344.2|1343.2|375
1620373500000|2021-05-07 07:45:00|1344.4|1343.4|1344.5|1343.5|1344.5|1343.5|1344|1343|254
1620373800000|2021-05-07 07:50:00|1344.6|1343.6|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|165
1620374100000|2021-05-07 07:55:00|1344.2|1343.2|1344.4|1343.4|1344.6|1343.6|1344.1|1343.1|272
1620374400000|2021-05-07 08:00:00|1344.5|1343.5|1344.4|1343.4|1344.6|1343.6|1344|1343|246
1620374700000|2021-05-07 08:05:00|1344.5|1343.5|1345|1344|1345|1344|1344.2|1343.2|159
1620375000000|2021-05-07 08:10:00|1345.1|1344.1|1344.9|1343.9|1345.1|1344.1|1344.6|1343.6|176
1620375300000|2021-05-07 08:15:00|1345|1344|1344.7|1343.7|1345.2|1344.2|1344.5|1343.5|133
1620375600000|2021-05-07 08:20:00|1344.8|1343.8|1345.4|1344.4|1345.6|1344.6|1344.6|1343.6|108
1620375900000|2021-05-07 08:25:00|1345.3|1344.3|1346.1|1345.1|1346.1|1345.1|1345.3|1344.3|146
1620376200000|2021-05-07 08:30:00|1346.4|1345.4|1346.1|1345.1|1346.6|1345.6|1346.1|1345.1|167
1620376500000|2021-05-07 08:35:00|1346|1345|1346.3|1345.3|1346.6|1345.6|1345.9|1344.9|75
1620376800000|2021-05-07 08:40:00|1346.4|1345.4|1346.9|1345.9|1347|1346|1346.3|1345.3|125
1620377100000|2021-05-07 08:45:00|1347|1346|1346.9|1345.9|1347.4|1346.4|1346.8|1345.8|99
1620377400000|2021-05-07 08:50:00|1347.2|1346.2|1346.8|1345.8|1347.3|1346.3|1346.7|1345.7|47
1620377700000|2021-05-07 08:55:00|1346.9|1345.9|1347.2|1346.2|1347.2|1346.2|1346.7|1345.7|44
1620378000000|2021-05-07 09:00:00|1347.3|1346.3|1347.2|1346.2|1347.4|1346.4|1347.1|1346.1|24
1620378300000|2021-05-07 09:05:00|1347.3|1346.3|1347.4|1346.4|1347.6|1346.6|1347.2|1346.2|21
1620378600000|2021-05-07 09:10:00|1347.5|1346.5|1347|1346|1347.5|1346.5|1346.4|1345.4|58
1620378900000|2021-05-07 09:15:00|1347.1|1346.1|1347.4|1346.4|1347.4|1346.4|1347|1346|23
1620379200000|2021-05-07 09:20:00|1347.3|1346.3|1347.6|1346.6|1347.7|1346.7|1347.1|1346.1|140
1620379500000|2021-05-07 09:25:00|1347.4|1346.4|1347|1346|1347.4|1346.4|1346.9|1345.9|120
1620379800000|2021-05-07 09:30:00|1346.9|1345.9|1347|1346|1347.1|1346.1|1346.7|1345.7|156
1620380100000|2021-05-07 09:35:00|1346.9|1345.9|1346.8|1345.8|1346.9|1345.9|1346.5|1345.5|91
1620380400000|2021-05-07 09:40:00|1347.1|1346.1|1346.7|1345.7|1347.3|1346.3|1346.7|1345.7|21
1620380700000|2021-05-07 09:45:00|1346.8|1345.8|1346.5|1345.5|1346.8|1345.8|1346.4|1345.4|65
1620381000000|2021-05-07 09:50:00|1346.6|1345.6|1346.8|1345.8|1346.8|1345.8|1346.4|1345.4|20
1620381300000|2021-05-07 09:55:00|1347|1346|1347.6|1346.6|1347.6|1346.6|1346.8|1345.8|23
1620381600000|2021-05-07 10:00:00|1347.7|1346.7|1347.8|1346.8|1348.1|1347.1|1347.5|1346.5|30
1620381900000|2021-05-07 10:05:00|1347.7|1346.7|1348|1347|1348.2|1347.2|1347.7|1346.7|41
1620382200000|2021-05-07 10:10:00|1348.1|1347.1|1348.1|1347.1|1348.5|1347.5|1347.8|1346.8|70
1620382500000|2021-05-07 10:15:00|1348|1347|1348|1347|1348.5|1347.5|1347.9|1346.9|84
1620382800000|2021-05-07 10:20:00|1348.3|1347.3|1347.9|1346.9|1348.3|1347.3|1347.7|1346.7|55
1620383100000|2021-05-07 10:25:00|1348|1347|1347.8|1346.8|1348.1|1347.1|1347.8|1346.8|19
1620383400000|2021-05-07 10:30:00|1347.7|1346.7|1347.6|1346.6|1347.7|1346.7|1347.6|1346.6|2
1620383700000|2021-05-07 10:35:00|1347.7|1346.7|1348|1347|1348|1347|1347.6|1346.6|5
1620384000000|2021-05-07 10:40:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1348|1347|73
1620384300000|2021-05-07 10:45:00|1348.4|1347.4|1348.1|1347.1|1348.4|1347.4|1348|1347|17
1620384600000|2021-05-07 10:50:00|1348|1347|1347.9|1346.9|1348|1347|1347.8|1346.8|9
1620384900000|2021-05-07 10:55:00|1347.7|1346.7|1347.3|1346.3|1347.7|1346.7|1347.3|1346.3|23
1620385200000|2021-05-07 11:00:00|1347.4|1346.4|1347.5|1346.5|1347.5|1346.5|1347.1|1346.1|113
1620385500000|2021-05-07 11:05:00|1347.6|1346.6|1347.7|1346.7|1347.9|1346.9|1347.5|1346.5|148
1620385800000|2021-05-07 11:10:00|1347.6|1346.6|1347.1|1346.1|1347.6|1346.6|1347|1346|61
1620386100000|2021-05-07 11:15:00|1347.2|1346.2|1347.3|1346.3|1347.5|1346.5|1347.1|1346.1|134
1620386400000|2021-05-07 11:20:00|1347.2|1346.2|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|51
1620386700000|2021-05-07 11:25:00|1347|1346|1346.9|1345.9|1347.1|1346.1|1346.9|1345.9|55
1620387000000|2021-05-07 11:30:00|1347|1346|1347.2|1346.2|1347.3|1346.3|1347|1346|36
1620387300000|2021-05-07 11:35:00|1347.3|1346.3|1347.3|1346.3|1347.3|1346.3|1347.3|1346.3|3
1620387600000|2021-05-07 11:40:00|1347.4|1346.4|1347.7|1346.7|1347.9|1346.9|1347.4|1346.4|94
1620387900000|2021-05-07 11:45:00|1347.8|1346.8|1347.6|1346.6|1347.8|1346.8|1347.6|1346.6|41
1620388200000|2021-05-07 11:50:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|41
1620388500000|2021-05-07 11:55:00|1347.3|1346.3|1347.3|1346.3|1347.5|1346.5|1347.2|1346.2|23
1620388800000|2021-05-07 12:00:00|1347.4|1346.4|1346.5|1345.5|1347.4|1346.4|1346.1|1345.1|193
1620389100000|2021-05-07 12:05:00|1346.6|1345.6|1346.3|1345.3|1346.6|1345.6|1345.8|1344.8|88
1620389400000|2021-05-07 12:10:00|1346.2|1345.2|1346.2|1345.2|1346.2|1345.2|1345.8|1344.8|78
1620389700000|2021-05-07 12:15:00|1346.1|1345.1|1346.2|1345.2|1346.6|1345.6|1346.1|1345.1|92
1620390000000|2021-05-07 12:20:00|1346.4|1345.4|1347.3|1346.3|1347.3|1346.3|1346.2|1345.2|135
1620390300000|2021-05-07 12:25:00|1347.2|1346.2|1347.6|1346.6|1347.7|1346.7|1347|1346|75
1620390600000|2021-05-07 12:30:00|1348|1347|1353.2|1352.2|1355.2|1354.2|1348|1347|2854
1620390900000|2021-05-07 12:35:00|1353.1|1352.1|1355.5|1354.5|1358.2|1357.2|1352.5|1351.5|1866
1620391200000|2021-05-07 12:40:00|1355.6|1354.6|1356.3|1355.3|1357.8|1356.8|1354.9|1353.9|651
1620391500000|2021-05-07 12:45:00|1356.4|1355.4|1357.9|1356.9|1358.1|1357.1|1356.3|1355.3|698
1620391800000|2021-05-07 12:50:00|1358|1357|1358.7|1357.7|1359.9|1358.9|1358|1357|342
1620392100000|2021-05-07 12:55:00|1358.8|1357.8|1356.8|1355.8|1359|1358|1356.1|1355.1|634
1620392400000|2021-05-07 13:00:00|1357.2|1356.2|1357.2|1356.2|1358.6|1357.6|1357.2|1356.2|757
1620392700000|2021-05-07 13:05:00|1357.3|1356.3|1354|1353|1357.3|1356.3|1353.8|1352.8|662
1620393000000|2021-05-07 13:10:00|1354.3|1353.3|1356.8|1355.8|1356.8|1355.8|1354.1|1353.1|512
1620393300000|2021-05-07 13:15:00|1356.6|1355.6|1355.6|1354.6|1356.9|1355.9|1355.4|1354.4|401
1620393600000|2021-05-07 13:20:00|1355.5|1354.5|1354.1|1353.1|1355.7|1354.7|1353.8|1352.8|504
1620393900000|2021-05-07 13:25:00|1354|1353|1354.3|1353.3|1354.7|1353.7|1353.9|1352.9|618
1620394200000|2021-05-07 13:30:00|1354|1353.5|1354.4|1353.9|1355.3|1354.8|1352.2|1351.7|5085
1620394500000|2021-05-07 13:35:00|1354.5|1354|1356.8|1356.3|1357.5|1357|1354.1|1353.6|2780
1620394800000|2021-05-07 13:40:00|1356.9|1356.4|1356.4|1355.9|1357.6|1357.1|1354.9|1354.4|2533
1620395100000|2021-05-07 13:45:00|1356.6|1356.1|1357.5|1357|1357.6|1357.1|1355.5|1355|2176
1620395400000|2021-05-07 13:50:00|1357.6|1357.1|1357.2|1356.7|1358.9|1358.4|1357|1356.5|1876
1620395700000|2021-05-07 13:55:00|1357.1|1356.6|1358.4|1357.9|1358.8|1358.3|1356.9|1356.4|1597
1620396000000|2021-05-07 14:00:00|1358.6|1358.1|1359.3|1358.8|1359.7|1359.2|1357.9|1357.4|909
1620396300000|2021-05-07 14:05:00|1359.4|1358.9|1360.7|1360.2|1361|1360.5|1359.2|1358.7|853
1620396600000|2021-05-07 14:10:00|1360.6|1360.1|1361.4|1360.9|1361.8|1361.3|1360.6|1360.1|1550
1620396900000|2021-05-07 14:15:00|1361.3|1360.8|1361.7|1361.2|1362.2|1361.7|1361|1360.5|1379
1620397200000|2021-05-07 14:20:00|1361.6|1361.1|1361.8|1361.3|1363.1|1362.6|1361.6|1361.1|1119
1620397500000|2021-05-07 14:25:00|1361.9|1361.4|1362|1361.5|1362.6|1362.1|1361.6|1361.1|818
1620397800000|2021-05-07 14:30:00|1362.1|1361.6|1363.3|1362.8|1363.4|1362.9|1362|1361.5|1388
1620398100000|2021-05-07 14:35:00|1363.4|1362.9|1362.2|1361.7|1363.9|1363.4|1362|1361.5|1356
1620398400000|2021-05-07 14:40:00|1362|1361.5|1363.4|1362.9|1363.6|1363.1|1362|1361.5|1328
1620398700000|2021-05-07 14:45:00|1363.5|1363|1363.3|1362.8|1364|1363.5|1362.5|1362|1348
1620399000000|2021-05-07 14:50:00|1363.5|1363|1362.5|1362|1363.5|1363|1362.3|1361.8|931
1620399300000|2021-05-07 14:55:00|1362.6|1362.1|1363.4|1362.9|1363.4|1362.9|1362.5|1362|933
1620399600000|2021-05-07 15:00:00|1363.3|1362.8|1363.7|1363.2|1363.7|1363.2|1362.6|1362.1|776
1620399900000|2021-05-07 15:05:00|1363.6|1363.1|1363.2|1362.7|1363.7|1363.2|1363.2|1362.7|771
1620400200000|2021-05-07 15:10:00|1363.1|1362.6|1363.6|1363.1|1363.6|1363.1|1363.1|1362.6|497
1620400500000|2021-05-07 15:15:00|1363.5|1363|1363.3|1362.8|1363.7|1363.2|1363.2|1362.7|484
1620400800000|2021-05-07 15:20:00|1363.4|1362.9|1363.6|1363.1|1363.7|1363.2|1363.2|1362.7|653
1620401100000|2021-05-07 15:25:00|1363.7|1363.2|1364|1363.5|1364|1363.5|1363.1|1362.6|897
1620401400000|2021-05-07 15:30:00|1363.9|1363.4|1364|1363.5|1364.4|1363.9|1363.7|1363.2|1272
1620401700000|2021-05-07 15:35:00|1364.1|1363.6|1364.3|1363.8|1364.6|1364.1|1363.7|1363.2|779
1620402000000|2021-05-07 15:40:00|1364.2|1363.7|1365.2|1364.7|1365.3|1364.8|1364|1363.5|692
1620402300000|2021-05-07 15:45:00|1365.3|1364.8|1365.4|1364.9|1365.8|1365.3|1365.2|1364.7|1213
1620402600000|2021-05-07 15:50:00|1365.5|1365|1365.8|1365.3|1365.9|1365.4|1365.3|1364.8|559
1620402900000|2021-05-07 15:55:00|1365.7|1365.2|1365.4|1364.9|1365.9|1365.4|1365.4|1364.9|437
1620403200000|2021-05-07 16:00:00|1365.5|1365|1364.6|1364.1|1365.5|1365|1364.4|1363.9|569
1620403500000|2021-05-07 16:05:00|1364.5|1364|1363.6|1363.1|1364.5|1364|1363.6|1363.1|382
1620403800000|2021-05-07 16:10:00|1363.7|1363.2|1362.9|1362.4|1363.9|1363.4|1362.6|1362.1|809
1620404100000|2021-05-07 16:15:00|1363|1362.5|1363.6|1363.1|1363.7|1363.2|1362.6|1362.1|536
1620404400000|2021-05-07 16:20:00|1363.5|1363|1363.2|1362.7|1363.8|1363.3|1363.2|1362.7|358
1620404700000|2021-05-07 16:25:00|1363|1362.5|1361.6|1361.1|1363.1|1362.6|1361.5|1361|408
1620405000000|2021-05-07 16:30:00|1361.7|1361.2|1361.5|1361|1362|1361.5|1361.5|1361|330
1620405300000|2021-05-07 16:35:00|1361.4|1360.9|1359.4|1358.9|1361.4|1360.9|1359.3|1358.8|593
1620405600000|2021-05-07 16:40:00|1359.5|1359|1359.9|1359.4|1359.9|1359.4|1359.3|1358.8|619
1620405900000|2021-05-07 16:45:00|1360|1359.5|1360.3|1359.8|1360.3|1359.8|1359.8|1359.3|371
1620406200000|2021-05-07 16:50:00|1360.4|1359.9|1360.2|1359.7|1360.4|1359.9|1359.9|1359.4|599
1620406500000|2021-05-07 16:55:00|1360.3|1359.8|1361.4|1360.9|1361.6|1361.1|1360.3|1359.8|590
1620406800000|2021-05-07 17:00:00|1361.5|1361|1361.7|1361.2|1361.9|1361.4|1361.5|1361|369
1620407100000|2021-05-07 17:05:00|1361.6|1361.1|1360.9|1360.4|1361.6|1361.1|1360.6|1360.1|436
1620407400000|2021-05-07 17:10:00|1361|1360.5|1360.3|1359.8|1361.1|1360.6|1360.2|1359.7|257
1620407700000|2021-05-07 17:15:00|1360.2|1359.7|1359.4|1358.9|1360.2|1359.7|1359|1358.5|420
1620408000000|2021-05-07 17:20:00|1359.5|1359|1359.4|1358.9|1359.7|1359.2|1359|1358.5|524
1620408300000|2021-05-07 17:25:00|1359.3|1358.8|1358.4|1357.9|1359.4|1358.9|1358.3|1357.8|233
1620408600000|2021-05-07 17:30:00|1358.3|1357.8|1359.8|1359.3|1359.8|1359.3|1358.3|1357.8|422
1620408900000|2021-05-07 17:35:00|1359.9|1359.4|1360|1359.5|1360.5|1360|1359.8|1359.3|649
1620409200000|2021-05-07 17:40:00|1359.8|1359.3|1359.8|1359.3|1360.1|1359.6|1359.3|1358.8|167
1620409500000|2021-05-07 17:45:00|1359.9|1359.4|1359.9|1359.4|1360.5|1360|1359.7|1359.2|200
1620409800000|2021-05-07 17:50:00|1359.7|1359.2|1359.6|1359.1|1360.2|1359.7|1359.5|1359|219
1620410100000|2021-05-07 17:55:00|1359.7|1359.2|1358.8|1358.3|1359.7|1359.2|1358.8|1358.3|159
1620410400000|2021-05-07 18:00:00|1358.7|1358.2|1358.4|1357.9|1359.1|1358.6|1357.4|1356.9|173
1620410700000|2021-05-07 18:05:00|1358.6|1358.1|1358.9|1358.4|1359.1|1358.6|1358.3|1357.8|376
1620411000000|2021-05-07 18:10:00|1359|1358.5|1358.3|1357.8|1359.5|1359|1358.3|1357.8|622
1620411300000|2021-05-07 18:15:00|1358.4|1357.9|1358.6|1358.1|1358.7|1358.2|1358|1357.5|366
1620411600000|2021-05-07 18:20:00|1358.5|1358|1358.7|1358.2|1358.8|1358.3|1358.5|1358|305
1620411900000|2021-05-07 18:25:00|1358.8|1358.3|1359.4|1358.9|1359.7|1359.2|1358.7|1358.2|158
1620412200000|2021-05-07 18:30:00|1359.3|1358.8|1359.5|1359|1359.9|1359.4|1359.2|1358.7|232
1620412500000|2021-05-07 18:35:00|1359.4|1358.9|1359|1358.5|1359.4|1358.9|1358.5|1358|329
1620412800000|2021-05-07 18:40:00|1358.9|1358.4|1358.7|1358.2|1359|1358.5|1358.6|1358.1|303
1620413100000|2021-05-07 18:45:00|1358.8|1358.3|1359.4|1358.9|1359.4|1358.9|1358.8|1358.3|171
1620413400000|2021-05-07 18:50:00|1359.6|1359.1|1359.9|1359.4|1360|1359.5|1359.4|1358.9|120
1620413700000|2021-05-07 18:55:00|1360|1359.5|1360.2|1359.7|1360.3|1359.8|1359.8|1359.3|102
1620414000000|2021-05-07 19:00:00|1360.1|1359.6|1360|1359.5|1360.9|1360.4|1360|1359.5|191
1620414300000|2021-05-07 19:05:00|1360.1|1359.6|1360.7|1360.2|1360.7|1360.2|1360|1359.5|256
1620414600000|2021-05-07 19:10:00|1360.6|1360.1|1361.1|1360.6|1361.1|1360.6|1360.5|1360|175
1620414900000|2021-05-07 19:15:00|1361.2|1360.7|1360.9|1360.4|1361.3|1360.8|1360.6|1360.1|119
1620415200000|2021-05-07 19:20:00|1361|1360.5|1360.6|1360.1|1361.2|1360.7|1360.6|1360.1|150
1620415500000|2021-05-07 19:25:00|1360.8|1360.3|1360.5|1360|1360.9|1360.4|1360.4|1359.9|95
1620415800000|2021-05-07 19:30:00|1360.4|1359.9|1359.8|1359.3|1360.7|1360.2|1359.7|1359.2|691
1620416100000|2021-05-07 19:35:00|1359.7|1359.2|1359.9|1359.4|1360.4|1359.9|1359.7|1359.2|709
1620416400000|2021-05-07 19:40:00|1360|1359.5|1359.9|1359.4|1360.1|1359.6|1359.3|1358.8|603
1620416700000|2021-05-07 19:45:00|1359.7|1359.2|1360.7|1360.2|1360.7|1360.2|1359.7|1359.2|597
1620417000000|2021-05-07 19:50:00|1360.8|1360.3|1360|1359.5|1360.9|1360.4|1359.8|1359.3|852
1620417300000|2021-05-07 19:55:00|1360.1|1359.6|1360.5|1360|1360.5|1360|1359.4|1358.9|4761
1620417600000|2021-05-07 20:00:00|1360.7|1359.7|1359.9|1358.9|1360.7|1359.7|1359.7|1358.7|641
1620417900000|2021-05-07 20:05:00|1360|1359|1360.4|1359.4|1360.4|1359.4|1360|1359|19
1620418200000|2021-05-07 20:10:00|1360.5|1359.5|1360.9|1359.9|1360.9|1359.9|1360.3|1359.3|32
1620418500000|2021-05-07 20:15:00|1360.7|1359.7|1361|1360|1361|1360|1360.7|1359.7|31
1620419100000|2021-05-07 20:25:00|1361.1|1360.1|1361.3|1360.3|1361.5|1360.5|1361|1360|98
1620419700000|2021-05-07 20:35:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|11
1620420600000|2021-05-07 20:50:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|5
1620420900000|2021-05-07 20:55:00|1361.4|1360.4|1362.1|1360.1|1362.1|1360.5|1361.4|1360.1|6
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1360.4|1359.4|1360.4|1359.4|1360.2|1359.2|1
1620599100000|2021-05-09 22:25:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|9
1620601800000|2021-05-09 23:10:00|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1
1620602100000|2021-05-09 23:15:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1
1620602400000|2021-05-09 23:20:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|0
1620602700000|2021-05-09 23:25:00|1364.1|1363.1|1362.3|1361.3|1364.1|1363.1|1362.3|1361.3|26
1620603600000|2021-05-09 23:40:00|1361.7|1360.7|1361|1360|1361.7|1360.7|1361|1360|4
1620603900000|2021-05-09 23:45:00|1360.7|1359.7|1361.5|1360.5|1361.5|1360.5|1360.7|1359.7|3
1620604200000|2021-05-09 23:50:00|1362|1361|1361.1|1360.1|1362|1361|1361.1|1360.1|28
1620604500000|2021-05-09 23:55:00|1362.7|1361.7|1361.5|1360.5|1362.7|1361.7|1361.5|1360.5|5
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1359.4|1358.4|37
1620605100000|2021-05-10 00:05:00|1360.1|1359.1|1361.3|1360.3|1361.3|1360.3|1359.6|1358.6|30
1620605400000|2021-05-10 00:10:00|1361.2|1360.2|1361.1|1360.1|1362.1|1361.1|1361|1360|26
1620605700000|2021-05-10 00:15:00|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|2
1620606000000|2021-05-10 00:20:00|1361.5|1360.5|1360.4|1359.4|1361.5|1360.5|1360.4|1359.4|21
1620606300000|2021-05-10 00:25:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|50
1620606600000|2021-05-10 00:30:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.5|1358.5|11
1620606900000|2021-05-10 00:35:00|1359.2|1358.2|1359.5|1358.5|1359.5|1358.5|1359.2|1358.2|3
1620607500000|2021-05-10 00:45:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1359|1358|36
1620607800000|2021-05-10 00:50:00|1359.5|1358.5|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|31
1620608100000|2021-05-10 00:55:00|1359.7|1358.7|1359.1|1358.1|1359.9|1358.9|1359.1|1358.1|29
1620608400000|2021-05-10 01:00:00|1359|1358|1358|1357|1359|1358|1357.4|1356.4|97
1620608700000|2021-05-10 01:05:00|1358.2|1357.2|1358.4|1357.4|1358.7|1357.7|1358.2|1357.2|5
1620609000000|2021-05-10 01:10:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|6
1620609300000|2021-05-10 01:15:00|1358.2|1357.2|1356.8|1355.8|1358.2|1357.2|1356.7|1355.7|26
1620609600000|2021-05-10 01:20:00|1357.1|1356.1|1355.6|1354.6|1357.1|1356.1|1355.6|1354.6|13
1620609900000|2021-05-10 01:25:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354|1353|16
1620610200000|2021-05-10 01:30:00|1354.1|1353.1|1353.4|1352.4|1354.6|1353.6|1352.4|1351.4|132
1620610500000|2021-05-10 01:35:00|1353.1|1352.1|1353.9|1352.9|1354.6|1353.6|1353.1|1352.1|5
1620610800000|2021-05-10 01:40:00|1355.4|1354.4|1357.2|1356.2|1357.2|1356.2|1355.4|1354.4|40
1620611100000|2021-05-10 01:45:00|1358.8|1357.8|1357.2|1356.2|1358.8|1357.8|1357.2|1356.2|7
1620611400000|2021-05-10 01:50:00|1356.9|1355.9|1356.1|1355.1|1356.9|1355.9|1355.9|1354.9|17
1620611700000|2021-05-10 01:55:00|1356.3|1355.3|1356|1355|1356.7|1355.7|1356|1355|10
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|11
1620612300000|2021-05-10 02:05:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1620612600000|2021-05-10 02:10:00|1357.2|1356.2|1356.2|1355.2|1357.2|1356.2|1356.2|1355.2|16
1620612900000|2021-05-10 02:15:00|1356|1355|1356.4|1355.4|1356.4|1355.4|1356|1355|24
1620613200000|2021-05-10 02:20:00|1356.2|1355.2|1354.8|1353.8|1356.2|1355.2|1354.8|1353.8|12
1620613500000|2021-05-10 02:25:00|1354.9|1353.9|1355.3|1354.3|1355.3|1354.3|1354.4|1353.4|22
1620613800000|2021-05-10 02:30:00|1355.2|1354.2|1354.9|1353.9|1355.7|1354.7|1354.5|1353.5|21
1620614100000|2021-05-10 02:35:00|1354.6|1353.6|1355.4|1354.4|1355.5|1354.5|1354.6|1353.6|15
1620614400000|2021-05-10 02:40:00|1355.2|1354.2|1355.1|1354.1|1355.9|1354.9|1354.8|1353.8|21
1620614700000|2021-05-10 02:45:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.4|1352.4|71
1620615000000|2021-05-10 02:50:00|1353.8|1352.8|1353.8|1352.8|1354|1353|1353.8|1352.8|13
1620615300000|2021-05-10 02:55:00|1353.5|1352.5|1353.5|1352.5|1353.7|1352.7|1352.9|1351.9|51
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353|1352|55
1620615900000|2021-05-10 03:05:00|1352.9|1351.9|1351.9|1350.9|1352.9|1351.9|1351.9|1350.9|19
1620616200000|2021-05-10 03:10:00|1352.2|1351.2|1352.6|1351.6|1352.7|1351.7|1352|1351|8
1620616500000|2021-05-10 03:15:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.8|1350.8|8
1620616800000|2021-05-10 03:20:00|1351.6|1350.6|1351.3|1350.3|1351.6|1350.6|1351.3|1350.3|4
1620617100000|2021-05-10 03:25:00|1351.4|1350.4|1351.2|1350.2|1351.4|1350.4|1351.2|1350.2|6
1620617400000|2021-05-10 03:30:00|1351.1|1350.1|1350.8|1349.8|1351.2|1350.2|1350.8|1349.8|13
1620617700000|2021-05-10 03:35:00|1350.7|1349.7|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|9
1620618000000|2021-05-10 03:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.5|1348.5|9
1620618300000|2021-05-10 03:45:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620618600000|2021-05-10 03:50:00|1348.9|1347.9|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|7
1620618900000|2021-05-10 03:55:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|4
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1348.9|1347.9|1349.5|1348.5|1348.9|1347.9|5
1620619500000|2021-05-10 04:05:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.3|1348.3|3
1620619800000|2021-05-10 04:10:00|1349.7|1348.7|1349.9|1348.9|1349.9|1348.9|1349.7|1348.7|3
1620620100000|2021-05-10 04:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620620400000|2021-05-10 04:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620620700000|2021-05-10 04:25:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1620621000000|2021-05-10 04:30:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.3|1349.3|12
1620621300000|2021-05-10 04:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620621600000|2021-05-10 04:40:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620621900000|2021-05-10 04:45:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|12
1620622200000|2021-05-10 04:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|4
1620622500000|2021-05-10 04:55:00|1351.1|1350.1|1351|1350|1351.2|1350.2|1350.9|1349.9|5
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1351|1350|1351.3|1350.3|1350.2|1349.2|35
1620623100000|2021-05-10 05:05:00|1351.1|1350.1|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|3
1620623400000|2021-05-10 05:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|2
1620623700000|2021-05-10 05:15:00|1350.1|1349.1|1349.1|1348.1|1350.1|1349.1|1348.7|1347.7|28
1620624000000|2021-05-10 05:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1349.2|1348.2|24
1620624300000|2021-05-10 05:25:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|13
1620624600000|2021-05-10 05:30:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|6
1620624900000|2021-05-10 05:35:00|1350.5|1349.5|1350.9|1349.9|1351|1350|1350.5|1349.5|16
1620625200000|2021-05-10 05:40:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.1|1349.1|71
1620625500000|2021-05-10 05:45:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|4
1620625800000|2021-05-10 05:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|6
1620626100000|2021-05-10 05:55:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.3|1349.3|17
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1350.6|1349.6|1351.2|1350.2|1350.5|1349.5|42
1620626700000|2021-05-10 06:05:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|6
1620627000000|2021-05-10 06:10:00|1350.7|1349.7|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|22
1620627300000|2021-05-10 06:15:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1349.9|1348.9|35
1620627600000|2021-05-10 06:20:00|1351|1350|1350.8|1349.8|1351|1350|1350.6|1349.6|31
1620627900000|2021-05-10 06:25:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350|1349|11
1620628200000|2021-05-10 06:30:00|1351|1350|1350.5|1349.5|1351.2|1350.2|1350.2|1349.2|26
1620628500000|2021-05-10 06:35:00|1350.2|1349.2|1349.6|1348.6|1350.2|1349.2|1349.2|1348.2|151
1620628800000|2021-05-10 06:40:00|1349.8|1348.8|1349.9|1348.9|1350.1|1349.1|1349.1|1348.1|29
1620629100000|2021-05-10 06:45:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.4|1347.4|36
1620629400000|2021-05-10 06:50:00|1349.1|1348.1|1350.5|1349.5|1350.5|1349.5|1349|1348|52
1620629700000|2021-05-10 06:55:00|1350.6|1349.6|1351.1|1350.1|1351.1|1350.1|1350.2|1349.2|189
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.1|1349.1|1351.1|1350.1|1349.7|1348.7|209
1620630300000|2021-05-10 07:05:00|1350.2|1349.2|1349.9|1348.9|1350.5|1349.5|1349.2|1348.2|123
1620630600000|2021-05-10 07:10:00|1350|1349|1349.1|1348.1|1350.1|1349.1|1348.8|1347.8|211
1620630900000|2021-05-10 07:15:00|1349.4|1348.4|1349.7|1348.7|1349.8|1348.8|1349|1348|198
1620631200000|2021-05-10 07:20:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|333
1620631500000|2021-05-10 07:25:00|1349.5|1348.5|1349.4|1348.4|1349.5|1348.5|1348.7|1347.7|227
1620631800000|2021-05-10 07:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.6|1347.6|203
1620632100000|2021-05-10 07:35:00|1349.6|1348.6|1349.7|1348.7|1350|1349|1349.1|1348.1|212
1620632400000|2021-05-10 07:40:00|1349.9|1348.9|1349.3|1348.3|1350|1349|1349|1348|135
1620632700000|2021-05-10 07:45:00|1349.1|1348.1|1349.5|1348.5|1349.9|1348.9|1349|1348|69
1620633000000|2021-05-10 07:50:00|1349.6|1348.6|1350.8|1349.8|1350.9|1349.9|1349.6|1348.6|178
1620633300000|2021-05-10 07:55:00|1350.7|1349.7|1350.5|1349.5|1350.9|1349.9|1350.4|1349.4|453
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.5|1349.5|147
1620633900000|2021-05-10 08:05:00|1351.4|1350.4|1351.3|1350.3|1351.5|1350.5|1351|1350|81
1620634200000|2021-05-10 08:10:00|1351.1|1350.1|1351.2|1350.2|1351.5|1350.5|1350.9|1349.9|107
1620634500000|2021-05-10 08:15:00|1351.3|1350.3|1352.4|1351.4|1352.4|1351.4|1351.3|1350.3|150
1620634800000|2021-05-10 08:20:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|80
1620635100000|2021-05-10 08:25:00|1352.4|1351.4|1352.5|1351.5|1352.6|1351.6|1352|1351|359
1620635400000|2021-05-10 08:30:00|1352.6|1351.6|1352.2|1351.2|1352.6|1351.6|1351.8|1350.8|110
1620635700000|2021-05-10 08:35:00|1352.3|1351.3|1353|1352|1353|1352|1352.3|1351.3|84
1620636000000|2021-05-10 08:40:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|94
1620636300000|2021-05-10 08:45:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.7|1351.7|60
1620636600000|2021-05-10 08:50:00|1353|1352|1352.1|1351.1|1353|1352|1352.1|1351.1|70
1620636900000|2021-05-10 08:55:00|1352.3|1351.3|1351.9|1350.9|1352.3|1351.3|1351.7|1350.7|116
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1351.8|1350.8|1352.2|1351.2|1351.8|1350.8|163
1620637500000|2021-05-10 09:05:00|1351.6|1350.6|1352.8|1351.8|1352.8|1351.8|1351.6|1350.6|159
1620637800000|2021-05-10 09:10:00|1352.7|1351.7|1352.8|1351.8|1353|1352|1352.6|1351.6|127
1620638100000|2021-05-10 09:15:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|46
1620638400000|2021-05-10 09:20:00|1353.4|1352.4|1353.8|1352.8|1353.8|1352.8|1353.4|1352.4|56
1620638700000|2021-05-10 09:25:00|1353.6|1352.6|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|4
1620639000000|2021-05-10 09:30:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|92
1620639300000|2021-05-10 09:35:00|1352.9|1351.9|1353.4|1352.4|1353.4|1352.4|1352.9|1351.9|90
1620639600000|2021-05-10 09:40:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|158
1620639900000|2021-05-10 09:45:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|146
1620640200000|2021-05-10 09:50:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|12
1620640500000|2021-05-10 09:55:00|1353.8|1352.8|1354.1|1353.1|1354.3|1353.3|1353.8|1352.8|55
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|79
1620641100000|2021-05-10 10:05:00|1354.3|1353.3|1354.7|1353.7|1355.1|1354.1|1354.2|1353.2|184
1620641400000|2021-05-10 10:10:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|51
1620641700000|2021-05-10 10:15:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.4|1353.4|11
1620642000000|2021-05-10 10:20:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|5
1620642300000|2021-05-10 10:25:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354.4|1353.4|28
1620642600000|2021-05-10 10:30:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.5|1353.5|79
1620642900000|2021-05-10 10:35:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.1|1353.1|207
1620643200000|2021-05-10 10:40:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|55
1620643500000|2021-05-10 10:45:00|1355.2|1354.2|1354.9|1353.9|1355.2|1354.2|1354.8|1353.8|94
1620643800000|2021-05-10 10:50:00|1355|1354|1354.8|1353.8|1355|1354|1354.6|1353.6|62
1620644100000|2021-05-10 10:55:00|1354.7|1353.7|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|37
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1354.9|1353.9|1355.8|1354.8|1354.9|1353.9|165
1620644700000|2021-05-10 11:05:00|1355|1354|1354.9|1353.9|1355|1354|1354.7|1353.7|22
1620645000000|2021-05-10 11:10:00|1355.1|1354.1|1355.2|1354.2|1355.4|1354.4|1355.1|1354.1|19
1620645300000|2021-05-10 11:15:00|1355.3|1354.3|1355.4|1354.4|1355.6|1354.6|1355.2|1354.2|19
1620645600000|2021-05-10 11:20:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.9|1353.9|18
1620645900000|2021-05-10 11:25:00|1354.8|1353.8|1354.7|1353.7|1354.8|1353.8|1354.4|1353.4|41
1620646200000|2021-05-10 11:30:00|1354.6|1353.6|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|156
1620646500000|2021-05-10 11:35:00|1353.9|1352.9|1354.4|1353.4|1354.5|1353.5|1353.9|1352.9|50
1620646800000|2021-05-10 11:40:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.2|1353.2|10
1620647100000|2021-05-10 11:45:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.2|1353.2|29
1620647400000|2021-05-10 11:50:00|1354.5|1353.5|1354.5|1353.5|1354.7|1353.7|1354.4|1353.4|7
1620647700000|2021-05-10 11:55:00|1354.3|1353.3|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|37
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|113
1620648300000|2021-05-10 12:05:00|1354|1353|1354.5|1353.5|1354.8|1353.8|1353.9|1352.9|146
1620648600000|2021-05-10 12:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|37
1620648900000|2021-05-10 12:15:00|1354.7|1353.7|1354.9|1353.9|1355.2|1354.2|1354.6|1353.6|152
1620649200000|2021-05-10 12:20:00|1354.8|1353.8|1354.8|1353.8|1355.4|1354.4|1354.5|1353.5|112
1620649500000|2021-05-10 12:25:00|1354.5|1353.5|1355|1354|1355|1354|1354.5|1353.5|26
1620649800000|2021-05-10 12:30:00|1355.1|1354.1|1355.2|1354.2|1355.7|1354.7|1355.1|1354.1|59
1620650100000|2021-05-10 12:35:00|1355.3|1354.3|1355.5|1354.5|1356|1355|1355.2|1354.2|95
1620650400000|2021-05-10 12:40:00|1355.6|1354.6|1355.3|1354.3|1355.9|1354.9|1355|1354|85
1620650700000|2021-05-10 12:45:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.3|1354.3|20
1620651000000|2021-05-10 12:50:00|1355.6|1354.6|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|53
1620651300000|2021-05-10 12:55:00|1355.6|1354.6|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|80
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|166
1620651900000|2021-05-10 13:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.2|1353.2|102
1620652200000|2021-05-10 13:10:00|1354.4|1353.4|1354|1353|1354.5|1353.5|1354|1353|93
1620652500000|2021-05-10 13:15:00|1353.9|1352.9|1353.1|1352.1|1354.1|1353.1|1353.1|1352.1|103
1620652800000|2021-05-10 13:20:00|1353.2|1352.2|1354.1|1353.1|1354.1|1353.1|1353.2|1352.2|34
1620653100000|2021-05-10 13:25:00|1354|1353|1354.6|1353.6|1354.8|1353.8|1354|1353|135
1620653400000|2021-05-10 13:30:00|1354.3|1353.8|1348.3|1347.8|1354.9|1354.4|1348.2|1347.7|3618
1620653700000|2021-05-10 13:35:00|1348.4|1347.9|1346.5|1346|1349.2|1348.7|1346.2|1345.7|2364
1620654000000|2021-05-10 13:40:00|1346.4|1345.9|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|1812
1620654300000|2021-05-10 13:45:00|1346.1|1345.6|1346.5|1346|1347|1346.5|1345.1|1344.6|1394
1620654600000|2021-05-10 13:50:00|1346.4|1345.9|1343.3|1342.8|1346.6|1346.1|1343.3|1342.8|1033
1620654900000|2021-05-10 13:55:00|1343.2|1342.7|1343.5|1343|1343.9|1343.4|1342.7|1342.2|1347
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.4|1340.9|1343.7|1343.2|1340.3|1339.8|2481
1620655500000|2021-05-10 14:05:00|1341.3|1340.8|1343.6|1343.1|1343.9|1343.4|1340.3|1339.8|949
1620655800000|2021-05-10 14:10:00|1343.7|1343.2|1344.6|1344.1|1345|1344.5|1343.1|1342.6|1862
1620656100000|2021-05-10 14:15:00|1344.3|1343.8|1344.5|1344|1345.1|1344.6|1343.6|1343.1|1632
1620656400000|2021-05-10 14:20:00|1344.4|1343.9|1343.1|1342.6|1344.7|1344.2|1343|1342.5|1326
1620656700000|2021-05-10 14:25:00|1343|1342.5|1341.5|1341|1343.1|1342.6|1341.5|1341|1291
1620657000000|2021-05-10 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|1677
1620657300000|2021-05-10 14:35:00|1340.6|1340.1|1342.8|1342.3|1342.8|1342.3|1340.6|1340.1|1002
1620657600000|2021-05-10 14:40:00|1342.7|1342.2|1342.5|1342|1342.8|1342.3|1341.9|1341.4|444
1620657900000|2021-05-10 14:45:00|1342.4|1341.9|1340.2|1339.7|1342.4|1341.9|1340.1|1339.6|612
1620658200000|2021-05-10 14:50:00|1340.3|1339.8|1338.9|1338.4|1340.3|1339.8|1338.5|1338|1762
1620658500000|2021-05-10 14:55:00|1338.8|1338.3|1341.2|1340.7|1341.2|1340.7|1338.8|1338.3|768
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1339.9|1339.4|1341.4|1340.9|1339.4|1338.9|718
1620659100000|2021-05-10 15:05:00|1339.8|1339.3|1340|1339.5|1340.4|1339.9|1339.5|1339|733
1620659400000|2021-05-10 15:10:00|1340.1|1339.6|1339.6|1339.1|1340.5|1340|1339.6|1339.1|519
1620659700000|2021-05-10 15:15:00|1339.5|1339|1340.7|1340.2|1340.7|1340.2|1339.2|1338.7|491
1620660000000|2021-05-10 15:20:00|1340.6|1340.1|1341.5|1341|1342.3|1341.8|1340.5|1340|1056
1620660300000|2021-05-10 15:25:00|1341.4|1340.9|1341.4|1340.9|1341.9|1341.4|1341|1340.5|593
1620660600000|2021-05-10 15:30:00|1341.6|1341.1|1340.9|1340.4|1341.9|1341.4|1340.7|1340.2|642
1620660900000|2021-05-10 15:35:00|1341|1340.5|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|838
1620661200000|2021-05-10 15:40:00|1342|1341.5|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|875
1620661500000|2021-05-10 15:45:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.1|1342.6|1138
1620661800000|2021-05-10 15:50:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343|1342.5|542
1620662100000|2021-05-10 15:55:00|1343.8|1343.3|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|318
1620662400000|2021-05-10 16:00:00|1344.5|1344|1344.6|1344.1|1344.8|1344.3|1344.4|1343.9|469
1620662700000|2021-05-10 16:05:00|1344.7|1344.2|1343.3|1342.8|1344.7|1344.2|1343.3|1342.8|361
1620663000000|2021-05-10 16:10:00|1343.4|1342.9|1343.3|1342.8|1344.1|1343.6|1343.3|1342.8|309
1620663300000|2021-05-10 16:15:00|1343.2|1342.7|1342.6|1342.1|1343.3|1342.8|1342.6|1342.1|586
1620663600000|2021-05-10 16:20:00|1342.5|1342|1342.4|1341.9|1342.5|1342|1341.7|1341.2|681
1620663900000|2021-05-10 16:25:00|1342.5|1342|1341.4|1340.9|1342.7|1342.2|1341|1340.5|812
1620664200000|2021-05-10 16:30:00|1341.3|1340.8|1340.7|1340.2|1341.4|1340.9|1340.5|1340|372
1620664500000|2021-05-10 16:35:00|1340.8|1340.3|1341.4|1340.9|1341.5|1341|1340.7|1340.2|306
1620664800000|2021-05-10 16:40:00|1341.3|1340.8|1341.5|1341|1341.8|1341.3|1341.1|1340.6|323
1620665100000|2021-05-10 16:45:00|1341.4|1340.9|1341.6|1341.1|1342.1|1341.6|1341|1340.5|417
1620665400000|2021-05-10 16:50:00|1341.5|1341|1341.6|1341.1|1341.9|1341.4|1341.2|1340.7|341
1620665700000|2021-05-10 16:55:00|1341.5|1341|1341|1340.5|1341.6|1341.1|1341|1340.5|461
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1341.1|1340.6|1341.2|1340.7|1340.4|1339.9|258
1620666300000|2021-05-10 17:05:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.4|1339.9|297
1620666600000|2021-05-10 17:10:00|1340.8|1340.3|1340|1339.5|1340.8|1340.3|1340|1339.5|324
1620666900000|2021-05-10 17:15:00|1339.9|1339.4|1339.9|1339.4|1340.3|1339.8|1339.6|1339.1|344
1620667200000|2021-05-10 17:20:00|1340|1339.5|1340.6|1340.1|1340.6|1340.1|1339.8|1339.3|177
1620667500000|2021-05-10 17:25:00|1340.5|1340|1341.6|1341.1|1341.9|1341.4|1340.5|1340|387
1620667800000|2021-05-10 17:30:00|1341.5|1341|1341.2|1340.7|1341.7|1341.2|1341|1340.5|270
1620668100000|2021-05-10 17:35:00|1341.1|1340.6|1340.7|1340.2|1341.1|1340.6|1340.6|1340.1|138
1620668400000|2021-05-10 17:40:00|1340.6|1340.1|1340.4|1339.9|1340.8|1340.3|1340.1|1339.6|214
1620668700000|2021-05-10 17:45:00|1340.3|1339.8|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|123
1620669000000|2021-05-10 17:50:00|1340.5|1340|1340.6|1340.1|1340.8|1340.3|1340.5|1340|105
1620669300000|2021-05-10 17:55:00|1340.5|1340|1340.4|1339.9|1341|1340.5|1339.8|1339.3|234
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1339.6|1339.1|1340.5|1340|1339|1338.5|551
1620669900000|2021-05-10 18:05:00|1339.5|1339|1339.3|1338.8|1339.6|1339.1|1339.1|1338.6|206
1620670200000|2021-05-10 18:10:00|1339.2|1338.7|1339.3|1338.8|1339.7|1339.2|1339|1338.5|288
1620670500000|2021-05-10 18:15:00|1339.1|1338.6|1336.9|1336.4|1339.1|1338.6|1336.8|1336.3|1030
1620670800000|2021-05-10 18:20:00|1337|1336.5|1337|1336.5|1337.3|1336.8|1335.8|1335.3|688
1620671100000|2021-05-10 18:25:00|1336.9|1336.4|1336.6|1336.1|1337.4|1336.9|1335.8|1335.3|553
1620671400000|2021-05-10 18:30:00|1336.4|1335.9|1337|1336.5|1337.1|1336.6|1335.7|1335.2|751
1620671700000|2021-05-10 18:35:00|1336.9|1336.4|1337.2|1336.7|1337.7|1337.2|1336|1335.5|441
1620672000000|2021-05-10 18:40:00|1337|1336.5|1336.8|1336.3|1337.4|1336.9|1336.4|1335.9|470
1620672300000|2021-05-10 18:45:00|1336.7|1336.2|1336.3|1335.8|1336.8|1336.3|1336.3|1335.8|255
1620672600000|2021-05-10 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.3|1334.8|371
1620672900000|2021-05-10 18:55:00|1335.8|1335.3|1336.5|1336|1336.6|1336.1|1335.5|1335|294
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1337.3|1336.8|1337.4|1336.9|1336.3|1335.8|475
1620673500000|2021-05-10 19:05:00|1337.2|1336.7|1337.6|1337.1|1337.6|1337.1|1336.8|1336.3|342
1620673800000|2021-05-10 19:10:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337.2|1336.7|229
1620674100000|2021-05-10 19:15:00|1337.1|1336.6|1336.6|1336.1|1337.3|1336.8|1336.3|1335.8|407
1620674400000|2021-05-10 19:20:00|1336.5|1336|1336.4|1335.9|1336.7|1336.2|1335.7|1335.2|378
1620674700000|2021-05-10 19:25:00|1336.5|1336|1337.3|1336.8|1337.5|1337|1336.4|1335.9|345
1620675000000|2021-05-10 19:30:00|1337.2|1336.7|1337.8|1337.3|1337.9|1337.4|1336.8|1336.3|260
1620675300000|2021-05-10 19:35:00|1337.6|1337.1|1337.3|1336.8|1337.8|1337.3|1336.9|1336.4|479
1620675600000|2021-05-10 19:40:00|1337.2|1336.7|1337.1|1336.6|1337.4|1336.9|1336.8|1336.3|264
1620675900000|2021-05-10 19:45:00|1337.2|1336.7|1336.7|1336.2|1337.6|1337.1|1336|1335.5|509
1620676200000|2021-05-10 19:50:00|1336.5|1336|1335.4|1334.9|1336.7|1336.2|1335.1|1334.6|1184
1620676500000|2021-05-10 19:55:00|1335.3|1334.8|1334.6|1334.1|1335.6|1335.1|1334|1333.5|6940
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1335.2|1334.2|1333.7|1332.7|861
1620677100000|2021-05-10 20:05:00|1334|1333|1334.9|1333.9|1335.1|1334.1|1334|1333|84
1620677400000|2021-05-10 20:10:00|1335|1334|1335.3|1334.3|1335.3|1334.3|1334.3|1333.3|78
1620677700000|2021-05-10 20:15:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|18
1620678000000|2021-05-10 20:20:00|1335.3|1334.3|1335.4|1334.4|1335.4|1334.4|1335|1334|12
1620678300000|2021-05-10 20:25:00|1335.3|1334.3|1335.1|1334.1|1335.5|1334.5|1334.8|1333.8|59
1620678600000|2021-05-10 20:30:00|1335.3|1334.3|1335.7|1334.7|1335.8|1334.8|1335|1334|16
1620678900000|2021-05-10 20:35:00|1335.6|1334.6|1335.6|1334.6|1336|1335|1335.6|1334.6|50
1620679200000|2021-05-10 20:40:00|1335.9|1334.9|1334.9|1333.9|1336.3|1335.3|1334.9|1333.9|40
1620679500000|2021-05-10 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|3
1620679800000|2021-05-10 20:50:00|1333.4|1332.4|1331.9|1330.9|1333.4|1332.4|1331.9|1330.9|203
1620680100000|2021-05-10 20:55:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.4|1332.4|5
1620681300000|2021-05-10 21:15:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1333.3|1331.3|1333.6|1331.6|1332.4|1330.4|0
1620684300000|2021-05-10 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1332.7|1330.7|0
1620684600000|2021-05-10 22:10:00|1333.3|1331.3|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620684900000|2021-05-10 22:15:00|1333.2|1331.2|1332.8|1330.8|1333.4|1331.4|1332.8|1330.8|0
1620685200000|2021-05-10 22:20:00|1332.9|1330.9|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|0
1620685500000|2021-05-10 22:25:00|1332.9|1330.9|1333.1|1331.1|1333.2|1331.2|1332.4|1330.4|0
1620685800000|2021-05-10 22:30:00|1333.2|1331.2|1333.5|1331.5|1333.6|1331.6|1333.1|1331.1|0
1620686100000|2021-05-10 22:35:00|1333.6|1331.6|1333.8|1331.8|1333.8|1331.8|1333.5|1331.5|0
1620686400000|2021-05-10 22:40:00|1333.7|1331.7|1334|1332|1334.1|1332.1|1333.7|1331.7|0
1620686700000|2021-05-10 22:45:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.9|1331.9|0
1620687000000|2021-05-10 22:50:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620687300000|2021-05-10 22:55:00|1334.5|1332.5|1334.7|1332.7|1334.7|1332.7|1334.4|1332.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1620687900000|2021-05-10 23:05:00|1334.6|1332.6|1334.9|1332.9|1335.1|1333.1|1334.6|1332.6|0
1620688200000|2021-05-10 23:10:00|1335|1333|1334.2|1332.2|1335.1|1333.1|1334.2|1332.2|0
1620688500000|2021-05-10 23:15:00|1334.3|1332.3|1333.9|1331.9|1334.4|1332.4|1333.9|1331.9|0
1620688800000|2021-05-10 23:20:00|1333.8|1331.8|1334.3|1332.3|1334.4|1332.4|1333.6|1331.6|0
1620689100000|2021-05-10 23:25:00|1334.2|1332.2|1333.9|1331.9|1334.2|1332.2|1333.6|1331.6|0
1620689400000|2021-05-10 23:30:00|1334|1332|1333.8|1331.8|1334.1|1332.1|1333.7|1331.7|0
1620689700000|2021-05-10 23:35:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1620690000000|2021-05-10 23:40:00|1334|1332|1333.8|1331.8|1334|1332|1333.7|1331.7|0
1620690300000|2021-05-10 23:45:00|1333.9|1331.9|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1620690600000|2021-05-10 23:50:00|1334|1332|1334.1|1332.1|1334.1|1332.1|1334|1332|0
1620690900000|2021-05-10 23:55:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1359.4|1358.4|37
1620605100000|2021-05-10 00:05:00|1360.1|1359.1|1361.3|1360.3|1361.3|1360.3|1359.6|1358.6|30
1620605400000|2021-05-10 00:10:00|1361.2|1360.2|1361.1|1360.1|1362.1|1361.1|1361|1360|26
1620605700000|2021-05-10 00:15:00|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|2
1620606000000|2021-05-10 00:20:00|1361.5|1360.5|1360.4|1359.4|1361.5|1360.5|1360.4|1359.4|21
1620606300000|2021-05-10 00:25:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|50
1620606600000|2021-05-10 00:30:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.5|1358.5|11
1620606900000|2021-05-10 00:35:00|1359.2|1358.2|1359.5|1358.5|1359.5|1358.5|1359.2|1358.2|3
1620607500000|2021-05-10 00:45:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1359|1358|36
1620607800000|2021-05-10 00:50:00|1359.5|1358.5|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|31
1620608100000|2021-05-10 00:55:00|1359.7|1358.7|1359.1|1358.1|1359.9|1358.9|1359.1|1358.1|29
1620608400000|2021-05-10 01:00:00|1359|1358|1358|1357|1359|1358|1357.4|1356.4|97
1620608700000|2021-05-10 01:05:00|1358.2|1357.2|1358.4|1357.4|1358.7|1357.7|1358.2|1357.2|5
1620609000000|2021-05-10 01:10:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|6
1620609300000|2021-05-10 01:15:00|1358.2|1357.2|1356.8|1355.8|1358.2|1357.2|1356.7|1355.7|26
1620609600000|2021-05-10 01:20:00|1357.1|1356.1|1355.6|1354.6|1357.1|1356.1|1355.6|1354.6|13
1620609900000|2021-05-10 01:25:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354|1353|16
1620610200000|2021-05-10 01:30:00|1354.1|1353.1|1353.4|1352.4|1354.6|1353.6|1352.4|1351.4|132
1620610500000|2021-05-10 01:35:00|1353.1|1352.1|1353.9|1352.9|1354.6|1353.6|1353.1|1352.1|5
1620610800000|2021-05-10 01:40:00|1355.4|1354.4|1357.2|1356.2|1357.2|1356.2|1355.4|1354.4|40
1620611100000|2021-05-10 01:45:00|1358.8|1357.8|1357.2|1356.2|1358.8|1357.8|1357.2|1356.2|7
1620611400000|2021-05-10 01:50:00|1356.9|1355.9|1356.1|1355.1|1356.9|1355.9|1355.9|1354.9|17
1620611700000|2021-05-10 01:55:00|1356.3|1355.3|1356|1355|1356.7|1355.7|1356|1355|10
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|11
1620612300000|2021-05-10 02:05:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1620612600000|2021-05-10 02:10:00|1357.2|1356.2|1356.2|1355.2|1357.2|1356.2|1356.2|1355.2|16
1620612900000|2021-05-10 02:15:00|1356|1355|1356.4|1355.4|1356.4|1355.4|1356|1355|24
1620613200000|2021-05-10 02:20:00|1356.2|1355.2|1354.8|1353.8|1356.2|1355.2|1354.8|1353.8|12
1620613500000|2021-05-10 02:25:00|1354.9|1353.9|1355.3|1354.3|1355.3|1354.3|1354.4|1353.4|22
1620613800000|2021-05-10 02:30:00|1355.2|1354.2|1354.9|1353.9|1355.7|1354.7|1354.5|1353.5|21
1620614100000|2021-05-10 02:35:00|1354.6|1353.6|1355.4|1354.4|1355.5|1354.5|1354.6|1353.6|15
1620614400000|2021-05-10 02:40:00|1355.2|1354.2|1355.1|1354.1|1355.9|1354.9|1354.8|1353.8|21
1620614700000|2021-05-10 02:45:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.4|1352.4|71
1620615000000|2021-05-10 02:50:00|1353.8|1352.8|1353.8|1352.8|1354|1353|1353.8|1352.8|13
1620615300000|2021-05-10 02:55:00|1353.5|1352.5|1353.5|1352.5|1353.7|1352.7|1352.9|1351.9|51
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353|1352|55
1620615900000|2021-05-10 03:05:00|1352.9|1351.9|1351.9|1350.9|1352.9|1351.9|1351.9|1350.9|19
1620616200000|2021-05-10 03:10:00|1352.2|1351.2|1352.6|1351.6|1352.7|1351.7|1352|1351|8
1620616500000|2021-05-10 03:15:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.8|1350.8|8
1620616800000|2021-05-10 03:20:00|1351.6|1350.6|1351.3|1350.3|1351.6|1350.6|1351.3|1350.3|4
1620617100000|2021-05-10 03:25:00|1351.4|1350.4|1351.2|1350.2|1351.4|1350.4|1351.2|1350.2|6
1620617400000|2021-05-10 03:30:00|1351.1|1350.1|1350.8|1349.8|1351.2|1350.2|1350.8|1349.8|13
1620617700000|2021-05-10 03:35:00|1350.7|1349.7|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|9
1620618000000|2021-05-10 03:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.5|1348.5|9
1620618300000|2021-05-10 03:45:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620618600000|2021-05-10 03:50:00|1348.9|1347.9|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|7
1620618900000|2021-05-10 03:55:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|4
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1348.9|1347.9|1349.5|1348.5|1348.9|1347.9|5
1620619500000|2021-05-10 04:05:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.3|1348.3|3
1620619800000|2021-05-10 04:10:00|1349.7|1348.7|1349.9|1348.9|1349.9|1348.9|1349.7|1348.7|3
1620620100000|2021-05-10 04:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620620400000|2021-05-10 04:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620620700000|2021-05-10 04:25:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1620621000000|2021-05-10 04:30:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.3|1349.3|12
1620621300000|2021-05-10 04:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620621600000|2021-05-10 04:40:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620621900000|2021-05-10 04:45:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|12
1620622200000|2021-05-10 04:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|4
1620622500000|2021-05-10 04:55:00|1351.1|1350.1|1351|1350|1351.2|1350.2|1350.9|1349.9|5
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1351|1350|1351.3|1350.3|1350.2|1349.2|35
1620623100000|2021-05-10 05:05:00|1351.1|1350.1|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|3
1620623400000|2021-05-10 05:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|2
1620623700000|2021-05-10 05:15:00|1350.1|1349.1|1349.1|1348.1|1350.1|1349.1|1348.7|1347.7|28
1620624000000|2021-05-10 05:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1349.2|1348.2|24
1620624300000|2021-05-10 05:25:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|13
1620624600000|2021-05-10 05:30:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|6
1620624900000|2021-05-10 05:35:00|1350.5|1349.5|1350.9|1349.9|1351|1350|1350.5|1349.5|16
1620625200000|2021-05-10 05:40:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.1|1349.1|71
1620625500000|2021-05-10 05:45:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|4
1620625800000|2021-05-10 05:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|6
1620626100000|2021-05-10 05:55:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.3|1349.3|17
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1350.6|1349.6|1351.2|1350.2|1350.5|1349.5|42
1620626700000|2021-05-10 06:05:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|6
1620627000000|2021-05-10 06:10:00|1350.7|1349.7|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|22
1620627300000|2021-05-10 06:15:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1349.9|1348.9|35
1620627600000|2021-05-10 06:20:00|1351|1350|1350.8|1349.8|1351|1350|1350.6|1349.6|31
1620627900000|2021-05-10 06:25:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350|1349|11
1620628200000|2021-05-10 06:30:00|1351|1350|1350.5|1349.5|1351.2|1350.2|1350.2|1349.2|26
1620628500000|2021-05-10 06:35:00|1350.2|1349.2|1349.6|1348.6|1350.2|1349.2|1349.2|1348.2|151
1620628800000|2021-05-10 06:40:00|1349.8|1348.8|1349.9|1348.9|1350.1|1349.1|1349.1|1348.1|29
1620629100000|2021-05-10 06:45:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.4|1347.4|36
1620629400000|2021-05-10 06:50:00|1349.1|1348.1|1350.5|1349.5|1350.5|1349.5|1349|1348|52
1620629700000|2021-05-10 06:55:00|1350.6|1349.6|1351.1|1350.1|1351.1|1350.1|1350.2|1349.2|189
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.1|1349.1|1351.1|1350.1|1349.7|1348.7|209
1620630300000|2021-05-10 07:05:00|1350.2|1349.2|1349.9|1348.9|1350.5|1349.5|1349.2|1348.2|123
1620630600000|2021-05-10 07:10:00|1350|1349|1349.1|1348.1|1350.1|1349.1|1348.8|1347.8|211
1620630900000|2021-05-10 07:15:00|1349.4|1348.4|1349.7|1348.7|1349.8|1348.8|1349|1348|198
1620631200000|2021-05-10 07:20:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|333
1620631500000|2021-05-10 07:25:00|1349.5|1348.5|1349.4|1348.4|1349.5|1348.5|1348.7|1347.7|227
1620631800000|2021-05-10 07:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.6|1347.6|203
1620632100000|2021-05-10 07:35:00|1349.6|1348.6|1349.7|1348.7|1350|1349|1349.1|1348.1|212
1620632400000|2021-05-10 07:40:00|1349.9|1348.9|1349.3|1348.3|1350|1349|1349|1348|135
1620632700000|2021-05-10 07:45:00|1349.1|1348.1|1349.5|1348.5|1349.9|1348.9|1349|1348|69
1620633000000|2021-05-10 07:50:00|1349.6|1348.6|1350.8|1349.8|1350.9|1349.9|1349.6|1348.6|178
1620633300000|2021-05-10 07:55:00|1350.7|1349.7|1350.5|1349.5|1350.9|1349.9|1350.4|1349.4|453
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.5|1349.5|147
1620633900000|2021-05-10 08:05:00|1351.4|1350.4|1351.3|1350.3|1351.5|1350.5|1351|1350|81
1620634200000|2021-05-10 08:10:00|1351.1|1350.1|1351.2|1350.2|1351.5|1350.5|1350.9|1349.9|107
1620634500000|2021-05-10 08:15:00|1351.3|1350.3|1352.4|1351.4|1352.4|1351.4|1351.3|1350.3|150
1620634800000|2021-05-10 08:20:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|80
1620635100000|2021-05-10 08:25:00|1352.4|1351.4|1352.5|1351.5|1352.6|1351.6|1352|1351|359
1620635400000|2021-05-10 08:30:00|1352.6|1351.6|1352.2|1351.2|1352.6|1351.6|1351.8|1350.8|110
1620635700000|2021-05-10 08:35:00|1352.3|1351.3|1353|1352|1353|1352|1352.3|1351.3|84
1620636000000|2021-05-10 08:40:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|94
1620636300000|2021-05-10 08:45:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.7|1351.7|60
1620636600000|2021-05-10 08:50:00|1353|1352|1352.1|1351.1|1353|1352|1352.1|1351.1|70
1620636900000|2021-05-10 08:55:00|1352.3|1351.3|1351.9|1350.9|1352.3|1351.3|1351.7|1350.7|116
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1351.8|1350.8|1352.2|1351.2|1351.8|1350.8|163
1620637500000|2021-05-10 09:05:00|1351.6|1350.6|1352.8|1351.8|1352.8|1351.8|1351.6|1350.6|159
1620637800000|2021-05-10 09:10:00|1352.7|1351.7|1352.8|1351.8|1353|1352|1352.6|1351.6|127
1620638100000|2021-05-10 09:15:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|46
1620638400000|2021-05-10 09:20:00|1353.4|1352.4|1353.8|1352.8|1353.8|1352.8|1353.4|1352.4|56
1620638700000|2021-05-10 09:25:00|1353.6|1352.6|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|4
1620639000000|2021-05-10 09:30:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|92
1620639300000|2021-05-10 09:35:00|1352.9|1351.9|1353.4|1352.4|1353.4|1352.4|1352.9|1351.9|90
1620639600000|2021-05-10 09:40:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|158
1620639900000|2021-05-10 09:45:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|146
1620640200000|2021-05-10 09:50:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|12
1620640500000|2021-05-10 09:55:00|1353.8|1352.8|1354.1|1353.1|1354.3|1353.3|1353.8|1352.8|55
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|79
1620641100000|2021-05-10 10:05:00|1354.3|1353.3|1354.7|1353.7|1355.1|1354.1|1354.2|1353.2|184
1620641400000|2021-05-10 10:10:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|51
1620641700000|2021-05-10 10:15:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.4|1353.4|11
1620642000000|2021-05-10 10:20:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|5
1620642300000|2021-05-10 10:25:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354.4|1353.4|28
1620642600000|2021-05-10 10:30:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.5|1353.5|79
1620642900000|2021-05-10 10:35:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.1|1353.1|207
1620643200000|2021-05-10 10:40:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|55
1620643500000|2021-05-10 10:45:00|1355.2|1354.2|1354.9|1353.9|1355.2|1354.2|1354.8|1353.8|94
1620643800000|2021-05-10 10:50:00|1355|1354|1354.8|1353.8|1355|1354|1354.6|1353.6|62
1620644100000|2021-05-10 10:55:00|1354.7|1353.7|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|37
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1354.9|1353.9|1355.8|1354.8|1354.9|1353.9|165
1620644700000|2021-05-10 11:05:00|1355|1354|1354.9|1353.9|1355|1354|1354.7|1353.7|22
1620645000000|2021-05-10 11:10:00|1355.1|1354.1|1355.2|1354.2|1355.4|1354.4|1355.1|1354.1|19
1620645300000|2021-05-10 11:15:00|1355.3|1354.3|1355.4|1354.4|1355.6|1354.6|1355.2|1354.2|19
1620645600000|2021-05-10 11:20:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.9|1353.9|18
1620645900000|2021-05-10 11:25:00|1354.8|1353.8|1354.7|1353.7|1354.8|1353.8|1354.4|1353.4|41
1620646200000|2021-05-10 11:30:00|1354.6|1353.6|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|156
1620646500000|2021-05-10 11:35:00|1353.9|1352.9|1354.4|1353.4|1354.5|1353.5|1353.9|1352.9|50
1620646800000|2021-05-10 11:40:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.2|1353.2|10
1620647100000|2021-05-10 11:45:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.2|1353.2|29
1620647400000|2021-05-10 11:50:00|1354.5|1353.5|1354.5|1353.5|1354.7|1353.7|1354.4|1353.4|7
1620647700000|2021-05-10 11:55:00|1354.3|1353.3|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|37
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|113
1620648300000|2021-05-10 12:05:00|1354|1353|1354.5|1353.5|1354.8|1353.8|1353.9|1352.9|146
1620648600000|2021-05-10 12:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|37
1620648900000|2021-05-10 12:15:00|1354.7|1353.7|1354.9|1353.9|1355.2|1354.2|1354.6|1353.6|152
1620649200000|2021-05-10 12:20:00|1354.8|1353.8|1354.8|1353.8|1355.4|1354.4|1354.5|1353.5|112
1620649500000|2021-05-10 12:25:00|1354.5|1353.5|1355|1354|1355|1354|1354.5|1353.5|26
1620649800000|2021-05-10 12:30:00|1355.1|1354.1|1355.2|1354.2|1355.7|1354.7|1355.1|1354.1|59
1620650100000|2021-05-10 12:35:00|1355.3|1354.3|1355.5|1354.5|1356|1355|1355.2|1354.2|95
1620650400000|2021-05-10 12:40:00|1355.6|1354.6|1355.3|1354.3|1355.9|1354.9|1355|1354|85
1620650700000|2021-05-10 12:45:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.3|1354.3|20
1620651000000|2021-05-10 12:50:00|1355.6|1354.6|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|53
1620651300000|2021-05-10 12:55:00|1355.6|1354.6|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|80
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|166
1620651900000|2021-05-10 13:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.2|1353.2|102
1620652200000|2021-05-10 13:10:00|1354.4|1353.4|1354|1353|1354.5|1353.5|1354|1353|93
1620652500000|2021-05-10 13:15:00|1353.9|1352.9|1353.1|1352.1|1354.1|1353.1|1353.1|1352.1|103
1620652800000|2021-05-10 13:20:00|1353.2|1352.2|1354.1|1353.1|1354.1|1353.1|1353.2|1352.2|34
1620653100000|2021-05-10 13:25:00|1354|1353|1354.6|1353.6|1354.8|1353.8|1354|1353|135
1620653400000|2021-05-10 13:30:00|1354.3|1353.8|1348.3|1347.8|1354.9|1354.4|1348.2|1347.7|3618
1620653700000|2021-05-10 13:35:00|1348.4|1347.9|1346.5|1346|1349.2|1348.7|1346.2|1345.7|2364
1620654000000|2021-05-10 13:40:00|1346.4|1345.9|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|1812
1620654300000|2021-05-10 13:45:00|1346.1|1345.6|1346.5|1346|1347|1346.5|1345.1|1344.6|1394
1620654600000|2021-05-10 13:50:00|1346.4|1345.9|1343.3|1342.8|1346.6|1346.1|1343.3|1342.8|1033
1620654900000|2021-05-10 13:55:00|1343.2|1342.7|1343.5|1343|1343.9|1343.4|1342.7|1342.2|1347
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.4|1340.9|1343.7|1343.2|1340.3|1339.8|2481
1620655500000|2021-05-10 14:05:00|1341.3|1340.8|1343.6|1343.1|1343.9|1343.4|1340.3|1339.8|949
1620655800000|2021-05-10 14:10:00|1343.7|1343.2|1344.6|1344.1|1345|1344.5|1343.1|1342.6|1862
1620656100000|2021-05-10 14:15:00|1344.3|1343.8|1344.5|1344|1345.1|1344.6|1343.6|1343.1|1632
1620656400000|2021-05-10 14:20:00|1344.4|1343.9|1343.1|1342.6|1344.7|1344.2|1343|1342.5|1326
1620656700000|2021-05-10 14:25:00|1343|1342.5|1341.5|1341|1343.1|1342.6|1341.5|1341|1291
1620657000000|2021-05-10 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|1677
1620657300000|2021-05-10 14:35:00|1340.6|1340.1|1342.8|1342.3|1342.8|1342.3|1340.6|1340.1|1002
1620657600000|2021-05-10 14:40:00|1342.7|1342.2|1342.5|1342|1342.8|1342.3|1341.9|1341.4|444
1620657900000|2021-05-10 14:45:00|1342.4|1341.9|1340.2|1339.7|1342.4|1341.9|1340.1|1339.6|612
1620658200000|2021-05-10 14:50:00|1340.3|1339.8|1338.9|1338.4|1340.3|1339.8|1338.5|1338|1762
1620658500000|2021-05-10 14:55:00|1338.8|1338.3|1341.2|1340.7|1341.2|1340.7|1338.8|1338.3|768
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1339.9|1339.4|1341.4|1340.9|1339.4|1338.9|718
1620659100000|2021-05-10 15:05:00|1339.8|1339.3|1340|1339.5|1340.4|1339.9|1339.5|1339|733
1620659400000|2021-05-10 15:10:00|1340.1|1339.6|1339.6|1339.1|1340.5|1340|1339.6|1339.1|519
1620659700000|2021-05-10 15:15:00|1339.5|1339|1340.7|1340.2|1340.7|1340.2|1339.2|1338.7|491
1620660000000|2021-05-10 15:20:00|1340.6|1340.1|1341.5|1341|1342.3|1341.8|1340.5|1340|1056
1620660300000|2021-05-10 15:25:00|1341.4|1340.9|1341.4|1340.9|1341.9|1341.4|1341|1340.5|593
1620660600000|2021-05-10 15:30:00|1341.6|1341.1|1340.9|1340.4|1341.9|1341.4|1340.7|1340.2|642
1620660900000|2021-05-10 15:35:00|1341|1340.5|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|838
1620661200000|2021-05-10 15:40:00|1342|1341.5|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|875
1620661500000|2021-05-10 15:45:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.1|1342.6|1138
1620661800000|2021-05-10 15:50:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343|1342.5|542
1620662100000|2021-05-10 15:55:00|1343.8|1343.3|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|318
1620662400000|2021-05-10 16:00:00|1344.5|1344|1344.6|1344.1|1344.8|1344.3|1344.4|1343.9|469
1620662700000|2021-05-10 16:05:00|1344.7|1344.2|1343.3|1342.8|1344.7|1344.2|1343.3|1342.8|361
1620663000000|2021-05-10 16:10:00|1343.4|1342.9|1343.3|1342.8|1344.1|1343.6|1343.3|1342.8|309
1620663300000|2021-05-10 16:15:00|1343.2|1342.7|1342.6|1342.1|1343.3|1342.8|1342.6|1342.1|586
1620663600000|2021-05-10 16:20:00|1342.5|1342|1342.4|1341.9|1342.5|1342|1341.7|1341.2|681
1620663900000|2021-05-10 16:25:00|1342.5|1342|1341.4|1340.9|1342.7|1342.2|1341|1340.5|812
1620664200000|2021-05-10 16:30:00|1341.3|1340.8|1340.7|1340.2|1341.4|1340.9|1340.5|1340|372
1620664500000|2021-05-10 16:35:00|1340.8|1340.3|1341.4|1340.9|1341.5|1341|1340.7|1340.2|306
1620664800000|2021-05-10 16:40:00|1341.3|1340.8|1341.5|1341|1341.8|1341.3|1341.1|1340.6|323
1620665100000|2021-05-10 16:45:00|1341.4|1340.9|1341.6|1341.1|1342.1|1341.6|1341|1340.5|417
1620665400000|2021-05-10 16:50:00|1341.5|1341|1341.6|1341.1|1341.9|1341.4|1341.2|1340.7|341
1620665700000|2021-05-10 16:55:00|1341.5|1341|1341|1340.5|1341.6|1341.1|1341|1340.5|461
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1341.1|1340.6|1341.2|1340.7|1340.4|1339.9|258
1620666300000|2021-05-10 17:05:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.4|1339.9|297
1620666600000|2021-05-10 17:10:00|1340.8|1340.3|1340|1339.5|1340.8|1340.3|1340|1339.5|324
1620666900000|2021-05-10 17:15:00|1339.9|1339.4|1339.9|1339.4|1340.3|1339.8|1339.6|1339.1|344
1620667200000|2021-05-10 17:20:00|1340|1339.5|1340.6|1340.1|1340.6|1340.1|1339.8|1339.3|177
1620667500000|2021-05-10 17:25:00|1340.5|1340|1341.6|1341.1|1341.9|1341.4|1340.5|1340|387
1620667800000|2021-05-10 17:30:00|1341.5|1341|1341.2|1340.7|1341.7|1341.2|1341|1340.5|270
1620668100000|2021-05-10 17:35:00|1341.1|1340.6|1340.7|1340.2|1341.1|1340.6|1340.6|1340.1|138
1620668400000|2021-05-10 17:40:00|1340.6|1340.1|1340.4|1339.9|1340.8|1340.3|1340.1|1339.6|214
1620668700000|2021-05-10 17:45:00|1340.3|1339.8|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|123
1620669000000|2021-05-10 17:50:00|1340.5|1340|1340.6|1340.1|1340.8|1340.3|1340.5|1340|105
1620669300000|2021-05-10 17:55:00|1340.5|1340|1340.4|1339.9|1341|1340.5|1339.8|1339.3|234
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1339.6|1339.1|1340.5|1340|1339|1338.5|551
1620669900000|2021-05-10 18:05:00|1339.5|1339|1339.3|1338.8|1339.6|1339.1|1339.1|1338.6|206
1620670200000|2021-05-10 18:10:00|1339.2|1338.7|1339.3|1338.8|1339.7|1339.2|1339|1338.5|288
1620670500000|2021-05-10 18:15:00|1339.1|1338.6|1336.9|1336.4|1339.1|1338.6|1336.8|1336.3|1030
1620670800000|2021-05-10 18:20:00|1337|1336.5|1337|1336.5|1337.3|1336.8|1335.8|1335.3|688
1620671100000|2021-05-10 18:25:00|1336.9|1336.4|1336.6|1336.1|1337.4|1336.9|1335.8|1335.3|553
1620671400000|2021-05-10 18:30:00|1336.4|1335.9|1337|1336.5|1337.1|1336.6|1335.7|1335.2|751
1620671700000|2021-05-10 18:35:00|1336.9|1336.4|1337.2|1336.7|1337.7|1337.2|1336|1335.5|441
1620672000000|2021-05-10 18:40:00|1337|1336.5|1336.8|1336.3|1337.4|1336.9|1336.4|1335.9|470
1620672300000|2021-05-10 18:45:00|1336.7|1336.2|1336.3|1335.8|1336.8|1336.3|1336.3|1335.8|255
1620672600000|2021-05-10 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.3|1334.8|371
1620672900000|2021-05-10 18:55:00|1335.8|1335.3|1336.5|1336|1336.6|1336.1|1335.5|1335|294
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1337.3|1336.8|1337.4|1336.9|1336.3|1335.8|475
1620673500000|2021-05-10 19:05:00|1337.2|1336.7|1337.6|1337.1|1337.6|1337.1|1336.8|1336.3|342
1620673800000|2021-05-10 19:10:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337.2|1336.7|229
1620674100000|2021-05-10 19:15:00|1337.1|1336.6|1336.6|1336.1|1337.3|1336.8|1336.3|1335.8|407
1620674400000|2021-05-10 19:20:00|1336.5|1336|1336.4|1335.9|1336.7|1336.2|1335.7|1335.2|378
1620674700000|2021-05-10 19:25:00|1336.5|1336|1337.3|1336.8|1337.5|1337|1336.4|1335.9|345
1620675000000|2021-05-10 19:30:00|1337.2|1336.7|1337.8|1337.3|1337.9|1337.4|1336.8|1336.3|260
1620675300000|2021-05-10 19:35:00|1337.6|1337.1|1337.3|1336.8|1337.8|1337.3|1336.9|1336.4|479
1620675600000|2021-05-10 19:40:00|1337.2|1336.7|1337.1|1336.6|1337.4|1336.9|1336.8|1336.3|264
1620675900000|2021-05-10 19:45:00|1337.2|1336.7|1336.7|1336.2|1337.6|1337.1|1336|1335.5|509
1620676200000|2021-05-10 19:50:00|1336.5|1336|1335.4|1334.9|1336.7|1336.2|1335.1|1334.6|1184
1620676500000|2021-05-10 19:55:00|1335.3|1334.8|1334.6|1334.1|1335.6|1335.1|1334|1333.5|6940
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1335.2|1334.2|1333.7|1332.7|861
1620677100000|2021-05-10 20:05:00|1334|1333|1334.9|1333.9|1335.1|1334.1|1334|1333|84
1620677400000|2021-05-10 20:10:00|1335|1334|1335.3|1334.3|1335.3|1334.3|1334.3|1333.3|78
1620677700000|2021-05-10 20:15:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|18
1620678000000|2021-05-10 20:20:00|1335.3|1334.3|1335.4|1334.4|1335.4|1334.4|1335|1334|12
1620678300000|2021-05-10 20:25:00|1335.3|1334.3|1335.1|1334.1|1335.5|1334.5|1334.8|1333.8|59
1620678600000|2021-05-10 20:30:00|1335.3|1334.3|1335.7|1334.7|1335.8|1334.8|1335|1334|16
1620678900000|2021-05-10 20:35:00|1335.6|1334.6|1335.6|1334.6|1336|1335|1335.6|1334.6|50
1620679200000|2021-05-10 20:40:00|1335.9|1334.9|1334.9|1333.9|1336.3|1335.3|1334.9|1333.9|40
1620679500000|2021-05-10 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|3
1620679800000|2021-05-10 20:50:00|1333.4|1332.4|1331.9|1330.9|1333.4|1332.4|1331.9|1330.9|203
1620680100000|2021-05-10 20:55:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.4|1332.4|5
1620681300000|2021-05-10 21:15:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1333.3|1331.3|1333.6|1331.6|1332.4|1330.4|0
1620684300000|2021-05-10 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1332.7|1330.7|0
1620684600000|2021-05-10 22:10:00|1333.3|1331.3|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620684900000|2021-05-10 22:15:00|1333.2|1331.2|1332.8|1330.8|1333.4|1331.4|1332.8|1330.8|0
1620685200000|2021-05-10 22:20:00|1332.9|1330.9|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|0
1620685500000|2021-05-10 22:25:00|1332.9|1330.9|1333.1|1331.1|1333.2|1331.2|1332.4|1330.4|0
1620685800000|2021-05-10 22:30:00|1333.2|1331.2|1333.5|1331.5|1333.6|1331.6|1333.1|1331.1|0
1620686100000|2021-05-10 22:35:00|1333.6|1331.6|1333.8|1331.8|1333.8|1331.8|1333.5|1331.5|0
1620686400000|2021-05-10 22:40:00|1333.7|1331.7|1334|1332|1334.1|1332.1|1333.7|1331.7|0
1620686700000|2021-05-10 22:45:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.9|1331.9|0
1620687000000|2021-05-10 22:50:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620687300000|2021-05-10 22:55:00|1334.5|1332.5|1334.7|1332.7|1334.7|1332.7|1334.4|1332.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1620687900000|2021-05-10 23:05:00|1334.6|1332.6|1334.9|1332.9|1335.1|1333.1|1334.6|1332.6|0
1620688200000|2021-05-10 23:10:00|1335|1333|1334.2|1332.2|1335.1|1333.1|1334.2|1332.2|0
1620688500000|2021-05-10 23:15:00|1334.3|1332.3|1333.9|1331.9|1334.4|1332.4|1333.9|1331.9|0
1620688800000|2021-05-10 23:20:00|1333.8|1331.8|1334.3|1332.3|1334.4|1332.4|1333.6|1331.6|0
1620689100000|2021-05-10 23:25:00|1334.2|1332.2|1333.9|1331.9|1334.2|1332.2|1333.6|1331.6|0
1620689400000|2021-05-10 23:30:00|1334|1332|1333.8|1331.8|1334.1|1332.1|1333.7|1331.7|0
1620689700000|2021-05-10 23:35:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1620690000000|2021-05-10 23:40:00|1334|1332|1333.8|1331.8|1334|1332|1333.7|1331.7|0
1620690300000|2021-05-10 23:45:00|1333.9|1331.9|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1620690600000|2021-05-10 23:50:00|1334|1332|1334.1|1332.1|1334.1|1332.1|1334|1332|0
1620690900000|2021-05-10 23:55:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620691200000|2021-05-11 00:00:00|1333.3|1332.3|1336.6|1335.6|1336.6|1335.6|1333.3|1332.3|21
1620691500000|2021-05-11 00:05:00|1335|1334|1336.4|1335.4|1336.4|1335.4|1335|1334|49
1620691800000|2021-05-11 00:10:00|1337.1|1336.1|1336.4|1335.4|1337.3|1336.3|1336.4|1335.4|50
1620692100000|2021-05-11 00:15:00|1336.6|1335.6|1334.7|1333.7|1336.6|1335.6|1334.4|1333.4|17
1620692400000|2021-05-11 00:20:00|1334.2|1333.2|1333.7|1332.7|1334.2|1333.2|1333.7|1332.7|30
1620692700000|2021-05-11 00:25:00|1333.9|1332.9|1333.9|1332.9|1334|1333|1333.9|1332.9|5
1620693000000|2021-05-11 00:30:00|1333.7|1332.7|1333.8|1332.8|1334.3|1333.3|1333.5|1332.5|13
1620693300000|2021-05-11 00:35:00|1333.9|1332.9|1333.5|1332.5|1333.9|1332.9|1333.3|1332.3|18
1620693600000|2021-05-11 00:40:00|1331.5|1330.5|1330.9|1329.9|1331.5|1330.5|1330.9|1329.9|47
1620693900000|2021-05-11 00:45:00|1330.8|1329.8|1329.9|1328.9|1330.8|1329.8|1329.6|1328.6|41
1620694200000|2021-05-11 00:50:00|1327|1326|1327|1326|1327.1|1326.1|1326.6|1325.6|43
1620694500000|2021-05-11 00:55:00|1326.9|1325.9|1326|1325|1326.9|1325.9|1325.8|1324.8|12
1620694800000|2021-05-11 01:00:00|1325.4|1324.4|1321.8|1320.8|1325.4|1324.4|1321.7|1320.7|198
1620695100000|2021-05-11 01:05:00|1321.9|1320.9|1322.4|1321.4|1322.5|1321.5|1321.1|1320.1|27
1620695400000|2021-05-11 01:10:00|1322.3|1321.3|1325.2|1324.2|1325.2|1324.2|1322|1321|38
1620695700000|2021-05-11 01:15:00|1326.2|1325.2|1327.5|1326.5|1328.5|1327.5|1326|1325|62
1620696000000|2021-05-11 01:20:00|1327.1|1326.1|1326.2|1325.2|1327.1|1326.1|1325.8|1324.8|13
1620696300000|2021-05-11 01:25:00|1325.2|1324.2|1323.7|1322.7|1325.2|1324.2|1322.1|1321.1|17
1620696600000|2021-05-11 01:30:00|1322.7|1321.7|1322.1|1321.1|1324.3|1323.3|1321|1320|36
1620696900000|2021-05-11 01:35:00|1321.6|1320.6|1321.6|1320.6|1322.3|1321.3|1320.5|1319.5|120
1620697200000|2021-05-11 01:40:00|1321.5|1320.5|1317.8|1316.8|1321.5|1320.5|1317.6|1316.6|63
1620697500000|2021-05-11 01:45:00|1318.3|1317.3|1317.4|1316.4|1318.3|1317.3|1316|1315|189
1620697800000|2021-05-11 01:50:00|1316.6|1315.6|1319.3|1318.3|1319.3|1318.3|1316.5|1315.5|33
1620698100000|2021-05-11 01:55:00|1318.4|1317.4|1317.9|1316.9|1318.4|1317.4|1317.2|1316.2|48
1620698400000|2021-05-11 02:00:00|1318.6|1317.6|1316.9|1315.9|1319|1318|1316.9|1315.9|6
1620698700000|2021-05-11 02:05:00|1317.5|1316.5|1317.3|1316.3|1317.5|1316.5|1316.8|1315.8|6
1620699000000|2021-05-11 02:10:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.2|1316.2|3
1620699300000|2021-05-11 02:15:00|1316.3|1315.3|1317.6|1316.6|1317.6|1316.6|1316.3|1315.3|7
1620699600000|2021-05-11 02:20:00|1317.8|1316.8|1317.4|1316.4|1318|1317|1317.2|1316.2|6
1620699900000|2021-05-11 02:25:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|3
1620700200000|2021-05-11 02:30:00|1316.7|1315.7|1317.3|1316.3|1317.3|1316.3|1316.7|1315.7|3
1620700500000|2021-05-11 02:35:00|1318.6|1317.6|1320.6|1319.6|1320.6|1319.6|1318.6|1317.6|5
1620700800000|2021-05-11 02:40:00|1320.8|1319.8|1321.4|1320.4|1321.4|1320.4|1320.8|1319.8|10
1620701100000|2021-05-11 02:45:00|1321.1|1320.1|1321.6|1320.6|1322.4|1321.4|1321|1320|108
1620701400000|2021-05-11 02:50:00|1321.5|1320.5|1321.3|1320.3|1322.3|1321.3|1321.3|1320.3|9
1620701700000|2021-05-11 02:55:00|1320.2|1319.2|1321.2|1320.2|1321.2|1320.2|1320.2|1319.2|7
1620702000000|2021-05-11 03:00:00|1320.5|1319.5|1321.1|1320.1|1321.1|1320.1|1320.5|1319.5|6
1620702300000|2021-05-11 03:05:00|1321|1320|1321|1320|1321|1320|1321|1320|2
1620702600000|2021-05-11 03:10:00|1320.5|1319.5|1319.9|1318.9|1320.5|1319.5|1319.7|1318.7|79
1620702900000|2021-05-11 03:15:00|1319.8|1318.8|1319.8|1318.8|1320.7|1319.7|1319.8|1318.8|32
1620703200000|2021-05-11 03:20:00|1320.1|1319.1|1319.9|1318.9|1320.4|1319.4|1319.8|1318.8|108
1620703500000|2021-05-11 03:25:00|1319.8|1318.8|1320.2|1319.2|1320.2|1319.2|1319.8|1318.8|95
1620703800000|2021-05-11 03:30:00|1320.5|1319.5|1321.2|1320.2|1321.3|1320.3|1320.5|1319.5|41
1620704100000|2021-05-11 03:35:00|1321.1|1320.1|1322.4|1321.4|1322.8|1321.8|1321.1|1320.1|146
1620704400000|2021-05-11 03:40:00|1321.5|1320.5|1322|1321|1322|1321|1321.5|1320.5|4
1620704700000|2021-05-11 03:45:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1320.9|1319.9|21
1620705000000|2021-05-11 03:50:00|1320.9|1319.9|1320.2|1319.2|1320.9|1319.9|1320.1|1319.1|6
1620705300000|2021-05-11 03:55:00|1320.7|1319.7|1321|1320|1321|1320|1320.7|1319.7|2
1620705600000|2021-05-11 04:00:00|1321.1|1320.1|1321.1|1320.1|1321.9|1320.9|1321.1|1320.1|35
1620706200000|2021-05-11 04:10:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1320.2|1319.2|7
1620706500000|2021-05-11 04:15:00|1320.3|1319.3|1320.1|1319.1|1320.3|1319.3|1319.9|1318.9|25
1620707100000|2021-05-11 04:25:00|1320|1319|1319.9|1318.9|1320.2|1319.2|1319.7|1318.7|10
1620707700000|2021-05-11 04:35:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|3
1620708000000|2021-05-11 04:40:00|1320|1319|1319.9|1318.9|1320|1319|1319.9|1318.9|8
1620708300000|2021-05-11 04:45:00|1319.7|1318.7|1319.6|1318.6|1319.9|1318.9|1319.6|1318.6|128
1620708600000|2021-05-11 04:50:00|1319.7|1318.7|1319.7|1318.7|1319.9|1318.9|1319.6|1318.6|202
1620708900000|2021-05-11 04:55:00|1319.8|1318.8|1319.5|1318.5|1319.8|1318.8|1319.5|1318.5|88
1620709200000|2021-05-11 05:00:00|1319.6|1318.6|1319.7|1318.7|1320|1319|1319.2|1318.2|320
1620709500000|2021-05-11 05:05:00|1320.2|1319.2|1319.7|1318.7|1321.2|1320.2|1319.7|1318.7|69
1620709800000|2021-05-11 05:10:00|1320.7|1319.7|1322|1321|1322|1321|1320.7|1319.7|13
1620710100000|2021-05-11 05:15:00|1322.2|1321.2|1323|1322|1323.3|1322.3|1322.2|1321.2|20
1620710400000|2021-05-11 05:20:00|1322.9|1321.9|1324|1323|1324.6|1323.6|1322.9|1321.9|32
1620710700000|2021-05-11 05:25:00|1324.1|1323.1|1322.7|1321.7|1324.5|1323.5|1322.6|1321.6|39
1620711000000|2021-05-11 05:30:00|1322.8|1321.8|1322.7|1321.7|1322.8|1321.8|1322.7|1321.7|67
1620711300000|2021-05-11 05:35:00|1322.8|1321.8|1322.8|1321.8|1323.1|1322.1|1322.2|1321.2|44
1620711600000|2021-05-11 05:40:00|1323.3|1322.3|1325.6|1324.6|1325.7|1324.7|1323.3|1322.3|38
1620711900000|2021-05-11 05:45:00|1325.5|1324.5|1324.4|1323.4|1325.6|1324.6|1324.1|1323.1|68
1620712200000|2021-05-11 05:50:00|1324.9|1323.9|1324.4|1323.4|1325|1324|1324.3|1323.3|26
1620712500000|2021-05-11 05:55:00|1324.3|1323.3|1325|1324|1325.4|1324.4|1324|1323|27
1620712800000|2021-05-11 06:00:00|1324.5|1323.5|1324|1323|1324.9|1323.9|1323.9|1322.9|32
1620713100000|2021-05-11 06:05:00|1324.1|1323.1|1323.6|1322.6|1324.6|1323.6|1323.6|1322.6|36
1620713400000|2021-05-11 06:10:00|1323.7|1322.7|1322.9|1321.9|1324|1323|1322.7|1321.7|54
1620713700000|2021-05-11 06:15:00|1323|1322|1323.8|1322.8|1323.8|1322.8|1322.8|1321.8|48
1620714000000|2021-05-11 06:20:00|1323.7|1322.7|1323.4|1322.4|1323.7|1322.7|1323.1|1322.1|13
1620714300000|2021-05-11 06:25:00|1323.1|1322.1|1321.8|1320.8|1323.1|1322.1|1321.7|1320.7|46
1620714600000|2021-05-11 06:30:00|1321.9|1320.9|1321.4|1320.4|1322.2|1321.2|1320.8|1319.8|73
1620714900000|2021-05-11 06:35:00|1320.8|1319.8|1322.4|1321.4|1323.1|1322.1|1320.7|1319.7|38
1620715200000|2021-05-11 06:40:00|1322.3|1321.3|1323.1|1322.1|1323.6|1322.6|1322.3|1321.3|78
1620715500000|2021-05-11 06:45:00|1322.8|1321.8|1323.1|1322.1|1323.1|1322.1|1322.2|1321.2|34
1620715800000|2021-05-11 06:50:00|1322.8|1321.8|1323.3|1322.3|1324|1323|1322.5|1321.5|45
1620716100000|2021-05-11 06:55:00|1323.2|1322.2|1323.7|1322.7|1323.8|1322.8|1323|1322|67
1620716400000|2021-05-11 07:00:00|1323.4|1322.4|1322.9|1321.9|1324.3|1323.3|1322.9|1321.9|246
1620716700000|2021-05-11 07:05:00|1323|1322|1320.7|1319.7|1323.3|1322.3|1320.4|1319.4|260
1620717000000|2021-05-11 07:10:00|1320.5|1319.5|1319.9|1318.9|1320.5|1319.5|1319.6|1318.6|745
1620717300000|2021-05-11 07:15:00|1319.7|1318.7|1319.9|1318.9|1320.1|1319.1|1318.4|1317.4|434
1620717600000|2021-05-11 07:20:00|1320|1319|1320.5|1319.5|1320.8|1319.8|1319.9|1318.9|559
1620717900000|2021-05-11 07:25:00|1320.3|1319.3|1320.1|1319.1|1320.6|1319.6|1319.8|1318.8|371
1620718200000|2021-05-11 07:30:00|1320.2|1319.2|1319.6|1318.6|1320.2|1319.2|1319.5|1318.5|616
1620718500000|2021-05-11 07:35:00|1319.5|1318.5|1320.2|1319.2|1320.6|1319.6|1319.5|1318.5|201
1620718800000|2021-05-11 07:40:00|1320.1|1319.1|1319.6|1318.6|1320.1|1319.1|1319.4|1318.4|333
1620719100000|2021-05-11 07:45:00|1319.4|1318.4|1319.3|1318.3|1319.7|1318.7|1318.8|1317.8|553
1620719400000|2021-05-11 07:50:00|1319.4|1318.4|1319.3|1318.3|1319.5|1318.5|1318.9|1317.9|385
1620719700000|2021-05-11 07:55:00|1319.2|1318.2|1321.2|1320.2|1321.5|1320.5|1319|1318|406
1620720000000|2021-05-11 08:00:00|1321.4|1320.4|1319.6|1318.6|1321.7|1320.7|1319.6|1318.6|455
1620720300000|2021-05-11 08:05:00|1319.7|1318.7|1321.3|1320.3|1321.3|1320.3|1319.1|1318.1|315
1620720600000|2021-05-11 08:10:00|1321.4|1320.4|1319.7|1318.7|1321.4|1320.4|1319.4|1318.4|159
1620720900000|2021-05-11 08:15:00|1319.8|1318.8|1319.1|1318.1|1319.8|1318.8|1318.9|1317.9|215
1620721200000|2021-05-11 08:20:00|1319.3|1318.3|1319.3|1318.3|1319.6|1318.6|1318.9|1317.9|307
1620721500000|2021-05-11 08:25:00|1319.1|1318.1|1319.4|1318.4|1320|1319|1319.1|1318.1|315
1620721800000|2021-05-11 08:30:00|1319.5|1318.5|1319.6|1318.6|1320.4|1319.4|1319.2|1318.2|187
1620722100000|2021-05-11 08:35:00|1319.7|1318.7|1320.4|1319.4|1320.6|1319.6|1319.5|1318.5|271
1620722400000|2021-05-11 08:40:00|1320.3|1319.3|1320.7|1319.7|1321.5|1320.5|1320.1|1319.1|218
1620722700000|2021-05-11 08:45:00|1320.8|1319.8|1320.8|1319.8|1321|1320|1320.2|1319.2|227
1620723000000|2021-05-11 08:50:00|1320.9|1319.9|1320.8|1319.8|1321|1320|1320.1|1319.1|207
1620723300000|2021-05-11 08:55:00|1320.7|1319.7|1320.2|1319.2|1321.1|1320.1|1320.1|1319.1|183
1620723600000|2021-05-11 09:00:00|1320.3|1319.3|1321.8|1320.8|1321.8|1320.8|1320.1|1319.1|101
1620723900000|2021-05-11 09:05:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1320.8|1319.8|141
1620724200000|2021-05-11 09:10:00|1321.2|1320.2|1320.5|1319.5|1321.6|1320.6|1320.4|1319.4|169
1620724500000|2021-05-11 09:15:00|1320.7|1319.7|1322|1321|1322|1321|1320.5|1319.5|122
1620724800000|2021-05-11 09:20:00|1321.9|1320.9|1320.7|1319.7|1322|1321|1320.7|1319.7|189
1620725100000|2021-05-11 09:25:00|1320.8|1319.8|1320.2|1319.2|1320.8|1319.8|1320.2|1319.2|84
1620725400000|2021-05-11 09:30:00|1320.3|1319.3|1321|1320|1321|1320|1320.2|1319.2|106
1620725700000|2021-05-11 09:35:00|1320.9|1319.9|1320.6|1319.6|1321.5|1320.5|1320.5|1319.5|377
1620726000000|2021-05-11 09:40:00|1320.5|1319.5|1320.9|1319.9|1321.3|1320.3|1320.4|1319.4|97
1620726300000|2021-05-11 09:45:00|1321|1320|1320.4|1319.4|1321|1320|1320.2|1319.2|64
1620726600000|2021-05-11 09:50:00|1320.3|1319.3|1320.6|1319.6|1320.9|1319.9|1320.2|1319.2|112
1620726900000|2021-05-11 09:55:00|1320.5|1319.5|1320.3|1319.3|1320.7|1319.7|1320.2|1319.2|86
1620727200000|2021-05-11 10:00:00|1320.6|1319.6|1319.5|1318.5|1320.9|1319.9|1319.5|1318.5|199
1620727500000|2021-05-11 10:05:00|1319.6|1318.6|1319.5|1318.5|1319.7|1318.7|1319|1318|259
1620727800000|2021-05-11 10:10:00|1319.4|1318.4|1319.8|1318.8|1319.9|1318.9|1319.2|1318.2|176
1620728100000|2021-05-11 10:15:00|1320|1319|1321.3|1320.3|1321.4|1320.4|1320|1319|147
1620728400000|2021-05-11 10:20:00|1321.2|1320.2|1320.9|1319.9|1321.6|1320.6|1320.9|1319.9|224
1620728700000|2021-05-11 10:25:00|1320.8|1319.8|1319.9|1318.9|1321.1|1320.1|1319.9|1318.9|163
1620729000000|2021-05-11 10:30:00|1319.8|1318.8|1319.2|1318.2|1319.9|1318.9|1319.1|1318.1|137
1620729300000|2021-05-11 10:35:00|1319.1|1318.1|1319.7|1318.7|1319.8|1318.8|1319.1|1318.1|77
1620729600000|2021-05-11 10:40:00|1319.8|1318.8|1318.9|1317.9|1319.8|1318.8|1318.7|1317.7|614
1620729900000|2021-05-11 10:45:00|1319|1318|1319.3|1318.3|1319.5|1318.5|1318.7|1317.7|260
1620730200000|2021-05-11 10:50:00|1319.2|1318.2|1320.4|1319.4|1320.4|1319.4|1319.2|1318.2|187
1620730500000|2021-05-11 10:55:00|1320.3|1319.3|1320.6|1319.6|1320.7|1319.7|1320|1319|129
1620730800000|2021-05-11 11:00:00|1320.5|1319.5|1320.3|1319.3|1320.9|1319.9|1320.1|1319.1|287
1620731100000|2021-05-11 11:05:00|1320.4|1319.4|1319.7|1318.7|1320.4|1319.4|1319.6|1318.6|47
1620731400000|2021-05-11 11:10:00|1319.5|1318.5|1320.3|1319.3|1320.3|1319.3|1319.4|1318.4|48
1620731700000|2021-05-11 11:15:00|1320.2|1319.2|1319.9|1318.9|1320.2|1319.2|1319.6|1318.6|52
1620732000000|2021-05-11 11:20:00|1319.8|1318.8|1319.4|1318.4|1319.8|1318.8|1319.4|1318.4|90
1620732300000|2021-05-11 11:25:00|1319.3|1318.3|1319.4|1318.4|1319.6|1318.6|1318.9|1317.9|107
1620732600000|2021-05-11 11:30:00|1319.3|1318.3|1318.7|1317.7|1319.5|1318.5|1318.6|1317.6|174
1620732900000|2021-05-11 11:35:00|1318.8|1317.8|1317.9|1316.9|1318.9|1317.9|1317.9|1316.9|451
1620733200000|2021-05-11 11:40:00|1318|1317|1319.2|1318.2|1319.2|1318.2|1317.7|1316.7|142
1620733500000|2021-05-11 11:45:00|1319.1|1318.1|1319|1318|1319.5|1318.5|1318.8|1317.8|89
1620733800000|2021-05-11 11:50:00|1319.1|1318.1|1318.8|1317.8|1319.1|1318.1|1318.7|1317.7|128
1620734100000|2021-05-11 11:55:00|1318.7|1317.7|1317|1316|1318.9|1317.9|1316.8|1315.8|144
1620734400000|2021-05-11 12:00:00|1316.9|1315.9|1318|1317|1318|1317|1316.7|1315.7|304
1620734700000|2021-05-11 12:05:00|1318.1|1317.1|1317.5|1316.5|1318.4|1317.4|1317.1|1316.1|93
1620735000000|2021-05-11 12:10:00|1317.3|1316.3|1316.9|1315.9|1317.3|1316.3|1316.7|1315.7|242
1620735300000|2021-05-11 12:15:00|1317|1316|1314|1313|1317.3|1316.3|1313.9|1312.9|757
1620735600000|2021-05-11 12:20:00|1313.9|1312.9|1313.2|1312.2|1314.5|1313.5|1313.1|1312.1|788
1620735900000|2021-05-11 12:25:00|1313|1312|1311.1|1310.1|1313.1|1312.1|1311|1310|207
1620736200000|2021-05-11 12:30:00|1310.9|1309.9|1310.1|1309.1|1311.3|1310.3|1309.9|1308.9|372
1620736500000|2021-05-11 12:35:00|1310.2|1309.2|1311|1310|1311.6|1310.6|1310.1|1309.1|216
1620736800000|2021-05-11 12:40:00|1311.2|1310.2|1311.5|1310.5|1311.5|1310.5|1310.6|1309.6|342
1620737100000|2021-05-11 12:45:00|1311.6|1310.6|1310.6|1309.6|1312.1|1311.1|1310.5|1309.5|194
1620737400000|2021-05-11 12:50:00|1310.7|1309.7|1309.4|1308.4|1311.3|1310.3|1309.2|1308.2|387
1620737700000|2021-05-11 12:55:00|1309.2|1308.2|1308.7|1307.7|1309.9|1308.9|1308.4|1307.4|206
1620738000000|2021-05-11 13:00:00|1308.8|1307.8|1308.8|1307.8|1309.5|1308.5|1308.2|1307.2|478
1620738300000|2021-05-11 13:05:00|1308.7|1307.7|1307.4|1306.4|1309.7|1308.7|1307.1|1306.1|340
1620738600000|2021-05-11 13:10:00|1307.3|1306.3|1307.3|1306.3|1307.8|1306.8|1306.5|1305.5|513
1620738900000|2021-05-11 13:15:00|1307.2|1306.2|1308.2|1307.2|1309.2|1308.2|1307|1306|578
1620739200000|2021-05-11 13:20:00|1307.9|1306.9|1307.7|1306.7|1308.9|1307.9|1307.3|1306.3|795
1620739500000|2021-05-11 13:25:00|1307.8|1306.8|1310.1|1309.1|1310.1|1309.1|1307.4|1306.4|872
1620739800000|2021-05-11 13:30:00|1309.9|1309.4|1314.8|1314.3|1316|1315.5|1309.1|1308.6|5243
1620740100000|2021-05-11 13:35:00|1315|1314.5|1316.5|1316|1317.7|1317.2|1315|1314.5|3501
1620740400000|2021-05-11 13:40:00|1316.6|1316.1|1320.3|1319.8|1320.8|1320.3|1316.4|1315.9|2282
1620740700000|2021-05-11 13:45:00|1320.1|1319.6|1319.6|1319.1|1320.4|1319.9|1318.9|1318.4|2361
1620741000000|2021-05-11 13:50:00|1319.8|1319.3|1322.7|1322.2|1323.3|1322.8|1319.7|1319.2|1519
1620741300000|2021-05-11 13:55:00|1322.9|1322.4|1326.1|1325.6|1326.1|1325.6|1322.3|1321.8|1257
1620741600000|2021-05-11 14:00:00|1326.2|1325.7|1324|1323.5|1326.2|1325.7|1323.6|1323.1|1940
1620741900000|2021-05-11 14:05:00|1323.9|1323.4|1321.4|1320.9|1324.5|1324|1321.4|1320.9|1342
1620742200000|2021-05-11 14:10:00|1321.5|1321|1321.4|1320.9|1322.4|1321.9|1320.8|1320.3|1522
1620742500000|2021-05-11 14:15:00|1321.3|1320.8|1321.3|1320.8|1321.6|1321.1|1319.1|1318.6|1536
1620742800000|2021-05-11 14:20:00|1321.5|1321|1320.8|1320.3|1323.4|1322.9|1320.6|1320.1|1250
1620743100000|2021-05-11 14:25:00|1320.7|1320.2|1317.2|1316.7|1320.9|1320.4|1317.2|1316.7|1316
1620743400000|2021-05-11 14:30:00|1317.1|1316.6|1315.9|1315.4|1317.6|1317.1|1315.5|1315|1514
1620743700000|2021-05-11 14:35:00|1315.8|1315.3|1315.8|1315.3|1316.7|1316.2|1315|1314.5|1049
1620744000000|2021-05-11 14:40:00|1315.7|1315.2|1317.8|1317.3|1318.1|1317.6|1315|1314.5|1262
1620744300000|2021-05-11 14:45:00|1317.7|1317.2|1319.4|1318.9|1319.7|1319.2|1315.5|1315|1319
1620744600000|2021-05-11 14:50:00|1319.5|1319|1319.8|1319.3|1320.6|1320.1|1318.8|1318.3|1239
1620744900000|2021-05-11 14:55:00|1319.7|1319.2|1320.3|1319.8|1321.9|1321.4|1319.5|1319|1098
1620745200000|2021-05-11 15:00:00|1320.1|1319.6|1318|1317.5|1320.7|1320.2|1318|1317.5|1136
1620745500000|2021-05-11 15:05:00|1318.1|1317.6|1319.2|1318.7|1319.9|1319.4|1317.4|1316.9|646
1620745800000|2021-05-11 15:10:00|1319.1|1318.6|1321.9|1321.4|1321.9|1321.4|1318.6|1318.1|1094
1620746100000|2021-05-11 15:15:00|1322.1|1321.6|1324.7|1324.2|1324.7|1324.2|1321.2|1320.7|1341
1620746400000|2021-05-11 15:20:00|1324.8|1324.3|1325.3|1324.8|1325.5|1325|1324.6|1324.1|368
1620746700000|2021-05-11 15:25:00|1325.4|1324.9|1326|1325.5|1326.5|1326|1325.3|1324.8|1028
1620747000000|2021-05-11 15:30:00|1326.1|1325.6|1325.9|1325.4|1326.5|1326|1325.3|1324.8|666
1620747300000|2021-05-11 15:35:00|1326|1325.5|1326.9|1326.4|1327|1326.5|1325.8|1325.3|648
1620747600000|2021-05-11 15:40:00|1326.7|1326.2|1323.9|1323.4|1326.9|1326.4|1323.8|1323.3|578
1620747900000|2021-05-11 15:45:00|1324|1323.5|1325.6|1325.1|1325.8|1325.3|1323.8|1323.3|620
1620748200000|2021-05-11 15:50:00|1325.4|1324.9|1326.8|1326.3|1326.9|1326.4|1324.4|1323.9|1023
1620748500000|2021-05-11 15:55:00|1326.9|1326.4|1326.3|1325.8|1327.1|1326.6|1326.1|1325.6|419
1620748800000|2021-05-11 16:00:00|1326.4|1325.9|1326.7|1326.2|1327.5|1327|1325.5|1325|446
1620749100000|2021-05-11 16:05:00|1326.6|1326.1|1326.6|1326.1|1327.4|1326.9|1326.3|1325.8|362
1620749400000|2021-05-11 16:10:00|1326.5|1326|1326|1325.5|1326.8|1326.3|1325.9|1325.4|294
1620749700000|2021-05-11 16:15:00|1326.2|1325.7|1326.9|1326.4|1326.9|1326.4|1325.6|1325.1|198
1620750000000|2021-05-11 16:20:00|1326.7|1326.2|1326.3|1325.8|1326.9|1326.4|1325.4|1324.9|220
1620750300000|2021-05-11 16:25:00|1326.2|1325.7|1325.2|1324.7|1326.4|1325.9|1324.8|1324.3|225
1620750600000|2021-05-11 16:30:00|1325.1|1324.6|1325.1|1324.6|1325.4|1324.9|1324.7|1324.2|453
1620750900000|2021-05-11 16:35:00|1325.2|1324.7|1326.5|1326|1326.9|1326.4|1325|1324.5|565
1620751200000|2021-05-11 16:40:00|1326.6|1326.1|1325.2|1324.7|1326.6|1326.1|1325.2|1324.7|196
1620751500000|2021-05-11 16:45:00|1325.4|1324.9|1324.8|1324.3|1325.6|1325.1|1324.6|1324.1|278
1620751800000|2021-05-11 16:50:00|1324.9|1324.4|1323|1322.5|1324.9|1324.4|1322.6|1322.1|453
1620752100000|2021-05-11 16:55:00|1323.1|1322.6|1324.6|1324.1|1324.6|1324.1|1322.9|1322.4|457
1620752400000|2021-05-11 17:00:00|1324.5|1324|1326.8|1326.3|1326.8|1326.3|1324.3|1323.8|496
1620752700000|2021-05-11 17:05:00|1326.7|1326.2|1326.6|1326.1|1326.7|1326.2|1325.6|1325.1|333
1620753000000|2021-05-11 17:10:00|1326.4|1325.9|1325.5|1325|1326.8|1326.3|1325.5|1325|539
1620753300000|2021-05-11 17:15:00|1325.7|1325.2|1327.5|1327|1327.8|1327.3|1325.4|1324.9|799
1620753600000|2021-05-11 17:20:00|1327.4|1326.9|1327.6|1327.1|1328|1327.5|1327.3|1326.8|725
1620753900000|2021-05-11 17:25:00|1327.7|1327.2|1329.5|1329|1329.5|1329|1327.6|1327.1|174
1620754200000|2021-05-11 17:30:00|1329.6|1329.1|1329.1|1328.6|1329.6|1329.1|1328.7|1328.2|226
1620754500000|2021-05-11 17:35:00|1329.2|1328.7|1328.9|1328.4|1329.8|1329.3|1328.2|1327.7|296
1620754800000|2021-05-11 17:40:00|1329|1328.5|1329.6|1329.1|1329.7|1329.2|1328.9|1328.4|145
1620755100000|2021-05-11 17:45:00|1329.7|1329.2|1328.8|1328.3|1329.8|1329.3|1328.6|1328.1|408
1620755400000|2021-05-11 17:50:00|1328.9|1328.4|1327.2|1326.7|1329|1328.5|1327|1326.5|659
1620755700000|2021-05-11 17:55:00|1327.3|1326.8|1328.8|1328.3|1329.3|1328.8|1327.3|1326.8|418
1620756000000|2021-05-11 18:00:00|1329.1|1328.6|1329.4|1328.9|1329.8|1329.3|1328.5|1328|367
1620756300000|2021-05-11 18:05:00|1329.6|1329.1|1328|1327.5|1329.8|1329.3|1327.9|1327.4|387
1620756600000|2021-05-11 18:10:00|1328.1|1327.6|1327.2|1326.7|1328.5|1328|1326.9|1326.4|531
1620756900000|2021-05-11 18:15:00|1327.3|1326.8|1328|1327.5|1328.1|1327.6|1327.1|1326.6|167
1620757200000|2021-05-11 18:20:00|1328.1|1327.6|1328.6|1328.1|1328.6|1328.1|1327.9|1327.4|359
1620757500000|2021-05-11 18:25:00|1328.7|1328.2|1330.4|1329.9|1330.5|1330|1328.6|1328.1|395
1620757800000|2021-05-11 18:30:00|1330.3|1329.8|1329|1328.5|1330.4|1329.9|1327.7|1327.2|500
1620758100000|2021-05-11 18:35:00|1329.1|1328.6|1328.5|1328|1329.5|1329|1328|1327.5|790
1620758400000|2021-05-11 18:40:00|1328.3|1327.8|1328.7|1328.2|1328.8|1328.3|1327.6|1327.1|331
1620758700000|2021-05-11 18:45:00|1328.6|1328.1|1329.9|1329.4|1329.9|1329.4|1328.2|1327.7|547
1620759000000|2021-05-11 18:50:00|1329.7|1329.2|1329.8|1329.3|1330.2|1329.7|1328.6|1328.1|397
1620759300000|2021-05-11 18:55:00|1329.9|1329.4|1329.8|1329.3|1330.4|1329.9|1329.2|1328.7|396
1620759600000|2021-05-11 19:00:00|1329.5|1329|1329.4|1328.9|1330.3|1329.8|1329|1328.5|491
1620759900000|2021-05-11 19:05:00|1329.5|1329|1329.1|1328.6|1330|1329.5|1328.8|1328.3|301
1620760200000|2021-05-11 19:10:00|1329.2|1328.7|1328.2|1327.7|1329.6|1329.1|1327.8|1327.3|398
1620760500000|2021-05-11 19:15:00|1328.3|1327.8|1330.4|1329.9|1330.4|1329.9|1328.1|1327.6|452
1620760800000|2021-05-11 19:20:00|1330.7|1330.2|1330.5|1330|1330.7|1330.2|1329.7|1329.2|211
1620761100000|2021-05-11 19:25:00|1330.6|1330.1|1330.8|1330.3|1331.6|1331.1|1330.6|1330.1|580
1620761400000|2021-05-11 19:30:00|1330.7|1330.2|1328.6|1328.1|1331.1|1330.6|1328.5|1328|627
1620761700000|2021-05-11 19:35:00|1328.4|1327.9|1327.6|1327.1|1328.5|1328|1326.8|1326.3|1079
1620762000000|2021-05-11 19:40:00|1327.5|1327|1328.3|1327.8|1328.7|1328.2|1327.4|1326.9|770
1620762300000|2021-05-11 19:45:00|1328.4|1327.9|1330.6|1330.1|1330.6|1330.1|1328.4|1327.9|490
1620762600000|2021-05-11 19:50:00|1330.7|1330.2|1330.3|1329.8|1331|1330.5|1330|1329.5|731
1620762900000|2021-05-11 19:55:00|1330.2|1329.7|1330.6|1330.1|1330.7|1330.2|1329.2|1328.7|4832
1620763200000|2021-05-11 20:00:00|1330.8|1329.8|1330|1329|1330.9|1329.9|1330|1329|716
1620763500000|2021-05-11 20:05:00|1330.1|1329.1|1330.2|1329.2|1330.4|1329.4|1329.9|1328.9|38
1620763800000|2021-05-11 20:10:00|1330.1|1329.1|1329.9|1328.9|1330.2|1329.2|1329.4|1328.4|46
1620764100000|2021-05-11 20:15:00|1329.7|1328.7|1330.6|1329.6|1330.6|1329.6|1329.7|1328.7|38
1620764400000|2021-05-11 20:20:00|1330.7|1329.7|1330.6|1329.6|1330.9|1329.9|1330.4|1329.4|9
1620764700000|2021-05-11 20:25:00|1330.7|1329.7|1330.5|1329.5|1331|1330|1329.7|1328.7|67
1620765000000|2021-05-11 20:30:00|1329.9|1328.9|1329.9|1328.9|1330.4|1329.4|1329.7|1328.7|16
1620765600000|2021-05-11 20:40:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|4
1620765900000|2021-05-11 20:45:00|1329.8|1328.8|1330.2|1329.2|1330.5|1329.5|1329.7|1328.7|16
1620766200000|2021-05-11 20:50:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1
1620766500000|2021-05-11 20:55:00|1330.5|1329.5|1330.8|1329.8|1330.8|1329.8|1329.6|1328.6|27
1620766800000|2021-05-11 21:00:00|1330|1329|1330|1329|1330|1329|1330|1329|1
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1330.4|1328.4|1330.9|1328.9|1330.1|1328.1|0
1620770700000|2021-05-11 22:05:00|1330.5|1328.5|1330.8|1328.8|1330.9|1328.9|1330.5|1328.5|0
1620771000000|2021-05-11 22:10:00|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|1330.7|1328.7|0
1620771300000|2021-05-11 22:15:00|1331.1|1329.1|1331.3|1329.3|1331.3|1329.3|1331.1|1329.1|0
1620771600000|2021-05-11 22:20:00|1331.2|1329.2|1331.1|1329.1|1331.2|1329.2|1331|1329|0
1620771900000|2021-05-11 22:25:00|1331.2|1329.2|1331.3|1329.3|1331.3|1329.3|1331|1329|0
1620772200000|2021-05-11 22:30:00|1331.4|1329.4|1330.8|1328.8|1331.5|1329.5|1330.3|1328.3|0
1620772500000|2021-05-11 22:35:00|1330.9|1328.9|1331|1329|1331.2|1329.2|1330.9|1328.9|0
1620772800000|2021-05-11 22:40:00|1331.1|1329.1|1331.2|1329.2|1331.3|1329.3|1331|1329|0
1620773100000|2021-05-11 22:45:00|1331.3|1329.3|1331.3|1329.3|1331.3|1329.3|1331|1329|0
1620773400000|2021-05-11 22:50:00|1331.2|1329.2|1331.1|1329.1|1331.3|1329.3|1331.1|1329.1|0
1620773700000|2021-05-11 22:55:00|1331.2|1329.2|1330.9|1328.9|1331.2|1329.2|1330.7|1328.7|0
1620774000000|2021-05-11 23:00:00|1331|1329|1330.3|1328.3|1331|1329|1329.9|1327.9|0
1620774300000|2021-05-11 23:05:00|1330.4|1328.4|1329.7|1327.7|1330.5|1328.5|1329.6|1327.6|0
1620774600000|2021-05-11 23:10:00|1329.8|1327.8|1330.3|1328.3|1330.3|1328.3|1329.7|1327.7|0
1620774900000|2021-05-11 23:15:00|1330.2|1328.2|1330.4|1328.4|1330.5|1328.5|1330.1|1328.1|0
1620775200000|2021-05-11 23:20:00|1330.5|1328.5|1330.6|1328.6|1330.8|1328.8|1330.4|1328.4|0
1620775500000|2021-05-11 23:25:00|1330.5|1328.5|1330.8|1328.8|1330.9|1328.9|1330.5|1328.5|0
1620775800000|2021-05-11 23:30:00|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|1330.6|1328.6|0
1620776100000|2021-05-11 23:35:00|1330.8|1328.8|1331.2|1329.2|1331.5|1329.5|1330.5|1328.5|0
1620776400000|2021-05-11 23:40:00|1331.1|1329.1|1331.5|1329.5|1331.5|1329.5|1331.1|1329.1|0
1620776700000|2021-05-11 23:45:00|1331.6|1329.6|1331.7|1329.7|1331.7|1329.7|1331|1329|0
1620777000000|2021-05-11 23:50:00|1331.6|1329.6|1332.1|1330.1|1332.2|1330.2|1331.3|1329.3|0
1620777300000|2021-05-11 23:55:00|1332.2|1330.2|1332.5|1330.5|1332.5|1330.5|1332.1|1330.1|0
1620777600000|2021-05-12 00:00:00|1331|1330|1331.2|1330.2|1333.7|1332.7|1331|1330|61
1620777900000|2021-05-12 00:05:00|1331|1330|1332.1|1331.1|1332.4|1331.4|1330.7|1329.7|21
1620778200000|2021-05-12 00:10:00|1331.8|1330.8|1331.4|1330.4|1331.8|1330.8|1331.4|1330.4|17
1620778500000|2021-05-12 00:15:00|1332.4|1331.4|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|4
1620778800000|2021-05-12 00:20:00|1332.4|1331.4|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|10
1620779100000|2021-05-12 00:25:00|1331.5|1330.5|1331.5|1330.5|1331.9|1330.9|1331.5|1330.5|9
1620779400000|2021-05-12 00:30:00|1331.1|1330.1|1329.8|1328.8|1331.1|1330.1|1329.2|1328.2|20
1620779700000|2021-05-12 00:35:00|1329.4|1328.4|1327.6|1326.6|1329.4|1328.4|1327.2|1326.2|26
1620780000000|2021-05-12 00:40:00|1327.4|1326.4|1324.8|1323.8|1327.4|1326.4|1324.8|1323.8|56
1620780300000|2021-05-12 00:45:00|1325.1|1324.1|1323.8|1322.8|1325.8|1324.8|1323.8|1322.8|19
1620780600000|2021-05-12 00:50:00|1324.3|1323.3|1323.5|1322.5|1324.3|1323.3|1323.5|1322.5|8
1620780900000|2021-05-12 00:55:00|1323|1322|1323.4|1322.4|1323.4|1322.4|1323|1322|3
1620781200000|2021-05-12 01:00:00|1323.8|1322.8|1321.5|1320.5|1323.8|1322.8|1321.5|1320.5|41
1620781500000|2021-05-12 01:05:00|1321.4|1320.4|1324|1323|1324|1323|1321.4|1320.4|13
1620781800000|2021-05-12 01:10:00|1322.7|1321.7|1322.3|1321.3|1323.3|1322.3|1322.3|1321.3|7
1620782100000|2021-05-12 01:15:00|1322.5|1321.5|1325.2|1324.2|1325.2|1324.2|1322.5|1321.5|35
1620782400000|2021-05-12 01:20:00|1326.4|1325.4|1324.4|1323.4|1326.4|1325.4|1324.3|1323.3|4
1620782700000|2021-05-12 01:25:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1620783000000|2021-05-12 01:30:00|1325.9|1324.9|1325.5|1324.5|1328.8|1327.8|1325.4|1324.4|26
1620783300000|2021-05-12 01:35:00|1325.3|1324.3|1325|1324|1325.3|1324.3|1325|1324|5
1620783600000|2021-05-12 01:40:00|1326.7|1325.7|1327.2|1326.2|1328.7|1327.7|1326.7|1325.7|7
1620783900000|2021-05-12 01:45:00|1327.8|1326.8|1326.2|1325.2|1327.8|1326.8|1326.2|1325.2|9
1620784200000|2021-05-12 01:50:00|1325|1324|1325|1324|1325|1324|1325|1324|1
1620784500000|2021-05-12 01:55:00|1324.2|1323.2|1323.7|1322.7|1324.2|1323.2|1323.7|1322.7|36
1620784800000|2021-05-12 02:00:00|1323.9|1322.9|1326.7|1325.7|1326.9|1325.9|1323.7|1322.7|59
1620785100000|2021-05-12 02:05:00|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|6
1620785400000|2021-05-12 02:10:00|1327.4|1326.4|1326.7|1325.7|1327.5|1326.5|1326.2|1325.2|9
1620785700000|2021-05-12 02:15:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1325.1|1324.1|16
1620786000000|2021-05-12 02:20:00|1325.8|1324.8|1324.4|1323.4|1325.8|1324.8|1324.4|1323.4|12
1620786300000|2021-05-12 02:25:00|1325.6|1324.6|1325.7|1324.7|1327.2|1326.2|1325.5|1324.5|10
1620786600000|2021-05-12 02:30:00|1325.3|1324.3|1324.1|1323.1|1326.5|1325.5|1323.9|1322.9|25
1620786900000|2021-05-12 02:35:00|1324.2|1323.2|1324.6|1323.6|1325.3|1324.3|1324|1323|22
1620787200000|2021-05-12 02:40:00|1324.2|1323.2|1322.9|1321.9|1324.8|1323.8|1322.9|1321.9|186
1620787500000|2021-05-12 02:45:00|1323.6|1322.6|1322.6|1321.6|1323.6|1322.6|1322.6|1321.6|3
1620787800000|2021-05-12 02:50:00|1322.7|1321.7|1322.1|1321.1|1322.7|1321.7|1322.1|1321.1|37
1620788100000|2021-05-12 02:55:00|1321.7|1320.7|1320.2|1319.2|1322.1|1321.1|1320.2|1319.2|43
1620788400000|2021-05-12 03:00:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1317.5|1316.5|74
1620788700000|2021-05-12 03:05:00|1320.5|1319.5|1319.4|1318.4|1320.5|1319.5|1318.3|1317.3|18
1620789000000|2021-05-12 03:10:00|1318.5|1317.5|1317.3|1316.3|1318.6|1317.6|1317.3|1316.3|11
1620789300000|2021-05-12 03:15:00|1317.5|1316.5|1314.7|1313.7|1317.5|1316.5|1314.7|1313.7|10
1620789600000|2021-05-12 03:20:00|1314.9|1313.9|1310|1309|1314.9|1313.9|1310|1309|41
1620789900000|2021-05-12 03:25:00|1308.8|1307.8|1312.1|1311.1|1312.9|1311.9|1308.8|1307.8|61
1620790500000|2021-05-12 03:35:00|1310.8|1309.8|1310.7|1309.7|1310.8|1309.8|1310.7|1309.7|11
1620790800000|2021-05-12 03:40:00|1311.2|1310.2|1310.9|1309.9|1311.5|1310.5|1310.9|1309.9|10
1620791100000|2021-05-12 03:45:00|1310.7|1309.7|1311.3|1310.3|1311.3|1310.3|1310.7|1309.7|65
1620791400000|2021-05-12 03:50:00|1310.8|1309.8|1310.4|1309.4|1310.9|1309.9|1310.2|1309.2|6
1620791700000|2021-05-12 03:55:00|1310.2|1309.2|1310.4|1309.4|1310.4|1309.4|1309.1|1308.1|69
1620792000000|2021-05-12 04:00:00|1310.1|1309.1|1310.2|1309.2|1311.3|1310.3|1309.2|1308.2|237
1620792300000|2021-05-12 04:05:00|1310.3|1309.3|1308.2|1307.2|1310.8|1309.8|1308.2|1307.2|83
1620792600000|2021-05-12 04:10:00|1308.7|1307.7|1310.5|1309.5|1310.5|1309.5|1307.8|1306.8|80
1620792900000|2021-05-12 04:15:00|1310.1|1309.1|1309.3|1308.3|1310.1|1309.1|1309.3|1308.3|17
1620793200000|2021-05-12 04:20:00|1308.5|1307.5|1308.5|1307.5|1309.3|1308.3|1308.1|1307.1|24
1620793500000|2021-05-12 04:25:00|1308.6|1307.6|1307.5|1306.5|1308.6|1307.6|1307.2|1306.2|18
1620793800000|2021-05-12 04:30:00|1308.5|1307.5|1310|1309|1310|1309|1308.5|1307.5|15
1620794100000|2021-05-12 04:35:00|1310.3|1309.3|1311.4|1310.4|1311.4|1310.4|1310.3|1309.3|16
1620794400000|2021-05-12 04:40:00|1311.5|1310.5|1311.8|1310.8|1312.3|1311.3|1311.4|1310.4|21
1620794700000|2021-05-12 04:45:00|1311.7|1310.7|1313.6|1312.6|1313.8|1312.8|1311.4|1310.4|39
1620795000000|2021-05-12 04:50:00|1313.5|1312.5|1313.5|1312.5|1314.6|1313.6|1313.1|1312.1|31
1620795300000|2021-05-12 04:55:00|1313.7|1312.7|1313.9|1312.9|1315.1|1314.1|1313.7|1312.7|30
1620795600000|2021-05-12 05:00:00|1314.1|1313.1|1315.4|1314.4|1315.4|1314.4|1314.1|1313.1|24
1620795900000|2021-05-12 05:05:00|1315.6|1314.6|1317.1|1316.1|1317.1|1316.1|1315.5|1314.5|10
1620796200000|2021-05-12 05:10:00|1317.4|1316.4|1317.2|1316.2|1317.8|1316.8|1317.1|1316.1|10
1620796500000|2021-05-12 05:15:00|1317.9|1316.9|1317.6|1316.6|1318.6|1317.6|1317.5|1316.5|49
1620796800000|2021-05-12 05:20:00|1317.5|1316.5|1316.7|1315.7|1317.5|1316.5|1316.1|1315.1|67
1620797100000|2021-05-12 05:25:00|1316.5|1315.5|1317.7|1316.7|1318|1317|1316.5|1315.5|24
1620797400000|2021-05-12 05:30:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|11
1620797700000|2021-05-12 05:35:00|1317.8|1316.8|1317.5|1316.5|1318.7|1317.7|1317.5|1316.5|26
1620798000000|2021-05-12 05:40:00|1317.7|1316.7|1315.1|1314.1|1317.7|1316.7|1315|1314|13
1620798300000|2021-05-12 05:45:00|1315.4|1314.4|1314.5|1313.5|1315.6|1314.6|1314.5|1313.5|5
1620798600000|2021-05-12 05:50:00|1314.1|1313.1|1315.2|1314.2|1315.2|1314.2|1313.7|1312.7|10
1620798900000|2021-05-12 05:55:00|1314.7|1313.7|1314.4|1313.4|1314.7|1313.7|1314.1|1313.1|6
1620799200000|2021-05-12 06:00:00|1313.8|1312.8|1315.3|1314.3|1315.3|1314.3|1313.7|1312.7|14
1620799500000|2021-05-12 06:05:00|1315.7|1314.7|1316.3|1315.3|1316.6|1315.6|1315.7|1314.7|13
1620799800000|2021-05-12 06:10:00|1315.6|1314.6|1316.7|1315.7|1316.7|1315.7|1315.6|1314.6|6
1620800100000|2021-05-12 06:15:00|1316.3|1315.3|1318.6|1317.6|1318.7|1317.7|1316|1315|51
1620800400000|2021-05-12 06:20:00|1318.4|1317.4|1318.7|1317.7|1319.8|1318.8|1318.3|1317.3|46
1620800700000|2021-05-12 06:25:00|1319|1318|1318.9|1317.9|1319.2|1318.2|1318.2|1317.2|34
1620801000000|2021-05-12 06:30:00|1319.2|1318.2|1318.1|1317.1|1319.3|1318.3|1317.5|1316.5|30
1620801300000|2021-05-12 06:35:00|1317.9|1316.9|1319.1|1318.1|1319.9|1318.9|1317.9|1316.9|40
1620801600000|2021-05-12 06:40:00|1319.4|1318.4|1318.6|1317.6|1319.4|1318.4|1318.4|1317.4|30
1620801900000|2021-05-12 06:45:00|1318.7|1317.7|1318.1|1317.1|1319|1318|1317.6|1316.6|56
1620802200000|2021-05-12 06:50:00|1318.3|1317.3|1319|1318|1319.2|1318.2|1318.3|1317.3|64
1620802500000|2021-05-12 06:55:00|1319.2|1318.2|1320.3|1319.3|1320.7|1319.7|1319.2|1318.2|188
1620802800000|2021-05-12 07:00:00|1320.4|1319.4|1320.8|1319.8|1321.4|1320.4|1319.9|1318.9|303
1620803100000|2021-05-12 07:05:00|1320.3|1319.3|1320.8|1319.8|1321.6|1320.6|1320.2|1319.2|275
1620803400000|2021-05-12 07:10:00|1320.7|1319.7|1318.3|1317.3|1321.6|1320.6|1318.1|1317.1|251
1620803700000|2021-05-12 07:15:00|1318.2|1317.2|1321|1320|1321|1320|1318.2|1317.2|360
1620804000000|2021-05-12 07:20:00|1321.2|1320.2|1321.6|1320.6|1321.7|1320.7|1321|1320|124
1620804300000|2021-05-12 07:25:00|1321.3|1320.3|1322.1|1321.1|1322.3|1321.3|1321.1|1320.1|148
1620804600000|2021-05-12 07:30:00|1322.2|1321.2|1321.9|1320.9|1322.6|1321.6|1321.4|1320.4|122
1620804900000|2021-05-12 07:35:00|1321.7|1320.7|1322.4|1321.4|1322.7|1321.7|1321.7|1320.7|238
1620805200000|2021-05-12 07:40:00|1322.5|1321.5|1323.2|1322.2|1323.4|1322.4|1322.2|1321.2|265
1620805500000|2021-05-12 07:45:00|1323.3|1322.3|1324.4|1323.4|1324.8|1323.8|1323|1322|305
1620805800000|2021-05-12 07:50:00|1324.3|1323.3|1324|1323|1324.5|1323.5|1323.7|1322.7|80
1620806100000|2021-05-12 07:55:00|1323.9|1322.9|1323.3|1322.3|1324.7|1323.7|1323.2|1322.2|213
1620806400000|2021-05-12 08:00:00|1323.4|1322.4|1323.1|1322.1|1324.6|1323.6|1323.1|1322.1|143
1620806700000|2021-05-12 08:05:00|1323.2|1322.2|1322|1321|1323.2|1322.2|1321.8|1320.8|413
1620807000000|2021-05-12 08:10:00|1322.3|1321.3|1321|1320|1322.4|1321.4|1320.7|1319.7|298
1620807300000|2021-05-12 08:15:00|1320.7|1319.7|1321|1320|1321.2|1320.2|1320.1|1319.1|164
1620807600000|2021-05-12 08:20:00|1321.1|1320.1|1321.2|1320.2|1321.3|1320.3|1320.3|1319.3|129
1620807900000|2021-05-12 08:25:00|1321.1|1320.1|1320.3|1319.3|1321.2|1320.2|1320.3|1319.3|185
1620808200000|2021-05-12 08:30:00|1320.4|1319.4|1321|1320|1321.2|1320.2|1319.9|1318.9|128
1620808500000|2021-05-12 08:35:00|1321.1|1320.1|1320.4|1319.4|1321.3|1320.3|1320.2|1319.2|129
1620808800000|2021-05-12 08:40:00|1320.3|1319.3|1319.3|1318.3|1320.5|1319.5|1318.6|1317.6|139
1620809100000|2021-05-12 08:45:00|1319.2|1318.2|1319.4|1318.4|1320|1319|1319.2|1318.2|49
1620809400000|2021-05-12 08:50:00|1319.7|1318.7|1319.3|1318.3|1319.9|1318.9|1319|1318|36
1620809700000|2021-05-12 08:55:00|1319|1318|1320.6|1319.6|1320.6|1319.6|1319|1318|69
1620810000000|2021-05-12 09:00:00|1320.5|1319.5|1320.4|1319.4|1320.6|1319.6|1320.1|1319.1|25
1620810300000|2021-05-12 09:05:00|1320.3|1319.3|1319.8|1318.8|1320.7|1319.7|1319.5|1318.5|35
1620810600000|2021-05-12 09:10:00|1320|1319|1321|1320|1321|1320|1320|1319|119
1620810900000|2021-05-12 09:15:00|1321.1|1320.1|1320|1319|1321.1|1320.1|1319.8|1318.8|126
1620811200000|2021-05-12 09:20:00|1319.8|1318.8|1319.8|1318.8|1320.4|1319.4|1319.2|1318.2|65
1620811500000|2021-05-12 09:25:00|1320|1319|1318.9|1317.9|1320.2|1319.2|1318.9|1317.9|31
1620811800000|2021-05-12 09:30:00|1319.1|1318.1|1317.8|1316.8|1319.3|1318.3|1317.8|1316.8|32
1620812100000|2021-05-12 09:35:00|1317.7|1316.7|1316.5|1315.5|1318|1317|1316.4|1315.4|174
1620812400000|2021-05-12 09:40:00|1316.7|1315.7|1317.1|1316.1|1317.2|1316.2|1316.4|1315.4|79
1620812700000|2021-05-12 09:45:00|1317|1316|1317.6|1316.6|1317.6|1316.6|1316.6|1315.6|125
1620813000000|2021-05-12 09:50:00|1317.7|1316.7|1317.1|1316.1|1317.7|1316.7|1316.6|1315.6|99
1620813300000|2021-05-12 09:55:00|1317.4|1316.4|1317.6|1316.6|1317.8|1316.8|1317.2|1316.2|47
1620813600000|2021-05-12 10:00:00|1317.8|1316.8|1316.9|1315.9|1317.8|1316.8|1316.6|1315.6|97
1620813900000|2021-05-12 10:05:00|1317.4|1316.4|1318.9|1317.9|1319|1318|1317|1316|211
1620814200000|2021-05-12 10:10:00|1319.1|1318.1|1319.1|1318.1|1319.7|1318.7|1319|1318|86
1620814500000|2021-05-12 10:15:00|1319.4|1318.4|1319.5|1318.5|1320.1|1319.1|1318.9|1317.9|33
1620814800000|2021-05-12 10:20:00|1319.3|1318.3|1319|1318|1319.5|1318.5|1318.9|1317.9|10
1620815100000|2021-05-12 10:25:00|1319.4|1318.4|1318.9|1317.9|1319.5|1318.5|1318.8|1317.8|25
1620815400000|2021-05-12 10:30:00|1319|1318|1319.4|1318.4|1320|1319|1319|1318|169
1620815700000|2021-05-12 10:35:00|1319.5|1318.5|1319.6|1318.6|1320.3|1319.3|1319.3|1318.3|200
1620816000000|2021-05-12 10:40:00|1319.7|1318.7|1318.3|1317.3|1319.7|1318.7|1318.3|1317.3|314
1620816300000|2021-05-12 10:45:00|1318.2|1317.2|1317.3|1316.3|1318.3|1317.3|1317|1316|333
1620816600000|2021-05-12 10:50:00|1317.1|1316.1|1316.1|1315.1|1317.1|1316.1|1315.3|1314.3|497
1620816900000|2021-05-12 10:55:00|1316.2|1315.2|1315.3|1314.3|1316.5|1315.5|1314.8|1313.8|549
1620817200000|2021-05-12 11:00:00|1315.4|1314.4|1315.2|1314.2|1315.9|1314.9|1314.8|1313.8|857
1620817500000|2021-05-12 11:05:00|1315.3|1314.3|1316.5|1315.5|1316.5|1315.5|1315.3|1314.3|693
1620817800000|2021-05-12 11:10:00|1316.3|1315.3|1316.5|1315.5|1316.9|1315.9|1316|1315|371
1620818100000|2021-05-12 11:15:00|1316.3|1315.3|1316.1|1315.1|1316.8|1315.8|1315|1314|335
1620818400000|2021-05-12 11:20:00|1316|1315|1315.4|1314.4|1316.6|1315.6|1314.9|1313.9|229
1620818700000|2021-05-12 11:25:00|1315.3|1314.3|1315.2|1314.2|1315.8|1314.8|1315.1|1314.1|348
1620819000000|2021-05-12 11:30:00|1315.3|1314.3|1316.2|1315.2|1316.6|1315.6|1315.3|1314.3|87
1620819300000|2021-05-12 11:35:00|1316.1|1315.1|1315.7|1314.7|1316.6|1315.6|1315.7|1314.7|135
1620819600000|2021-05-12 11:40:00|1315.6|1314.6|1316.2|1315.2|1316.2|1315.2|1315.5|1314.5|68
1620819900000|2021-05-12 11:45:00|1316.1|1315.1|1316.8|1315.8|1317.1|1316.1|1315.8|1314.8|92
1620820200000|2021-05-12 11:50:00|1316.7|1315.7|1316.9|1315.9|1317|1316|1316.6|1315.6|117
1620820500000|2021-05-12 11:55:00|1316.8|1315.8|1317|1316|1317.3|1316.3|1316.7|1315.7|109
1620820800000|2021-05-12 12:00:00|1316.9|1315.9|1317.8|1316.8|1317.9|1316.9|1316.7|1315.7|121
1620821100000|2021-05-12 12:05:00|1317.7|1316.7|1317.3|1316.3|1317.9|1316.9|1317|1316|292
1620821400000|2021-05-12 12:10:00|1317.2|1316.2|1318|1317|1318.2|1317.2|1317.1|1316.1|99
1620821700000|2021-05-12 12:15:00|1318.1|1317.1|1318.4|1317.4|1319.1|1318.1|1318.1|1317.1|165
1620822000000|2021-05-12 12:20:00|1318.5|1317.5|1318.7|1317.7|1319.4|1318.4|1318.5|1317.5|312
1620822300000|2021-05-12 12:25:00|1318.9|1317.9|1318.8|1317.8|1319.6|1318.6|1318.6|1317.6|389
1620822600000|2021-05-12 12:30:00|1318.2|1317.2|1309.5|1308.5|1318.2|1317.2|1304.4|1303.4|4250
1620822900000|2021-05-12 12:35:00|1309.6|1308.6|1311|1310|1311.3|1310.3|1308.8|1307.8|868
1620823200000|2021-05-12 12:40:00|1310.9|1309.9|1314.3|1313.3|1314.3|1313.3|1310.3|1309.3|937
1620823500000|2021-05-12 12:45:00|1314.2|1313.2|1312.3|1311.3|1314.6|1313.6|1312.1|1311.1|410
1620823800000|2021-05-12 12:50:00|1312.4|1311.4|1313|1312|1313.6|1312.6|1312.1|1311.1|574
1620824100000|2021-05-12 12:55:00|1312.9|1311.9|1313.2|1312.2|1313.3|1312.3|1310.4|1309.4|423
1620824400000|2021-05-12 13:00:00|1313.3|1312.3|1314.9|1313.9|1315.6|1314.6|1311.6|1310.6|463
1620824700000|2021-05-12 13:05:00|1315|1314|1314.3|1313.3|1315.8|1314.8|1314.3|1313.3|683
1620825000000|2021-05-12 13:10:00|1314.4|1313.4|1313.8|1312.8|1314.8|1313.8|1313.1|1312.1|290
1620825300000|2021-05-12 13:15:00|1314|1313|1311.2|1310.2|1314.4|1313.4|1310.9|1309.9|613
1620825600000|2021-05-12 13:20:00|1311.4|1310.4|1310.3|1309.3|1311.9|1310.9|1310|1309|497
1620825900000|2021-05-12 13:25:00|1310.2|1309.2|1309.1|1308.1|1310.2|1309.2|1308.9|1307.9|992
1620826200000|2021-05-12 13:30:00|1308.8|1308.3|1312|1311.5|1312.5|1312|1308.8|1308.3|4840
1620826500000|2021-05-12 13:35:00|1312.1|1311.6|1312.1|1311.6|1314|1313.5|1311.8|1311.3|2614
1620826800000|2021-05-12 13:40:00|1312|1311.5|1311.8|1311.3|1313.2|1312.7|1310.7|1310.2|2591
1620827100000|2021-05-12 13:45:00|1311.9|1311.4|1313.6|1313.1|1314.6|1314.1|1311.6|1311.1|1797
1620827400000|2021-05-12 13:50:00|1313.7|1313.2|1312.1|1311.6|1314.7|1314.2|1312|1311.5|816
1620827700000|2021-05-12 13:55:00|1312.3|1311.8|1311.1|1310.6|1313.2|1312.7|1311.1|1310.6|1010
1620828000000|2021-05-12 14:00:00|1311.2|1310.7|1309.2|1308.7|1311.2|1310.7|1308.3|1307.8|1931
1620828300000|2021-05-12 14:05:00|1309.3|1308.8|1310.3|1309.8|1311.1|1310.6|1309.2|1308.7|566
1620828600000|2021-05-12 14:10:00|1310.2|1309.7|1308.8|1308.3|1310.3|1309.8|1308|1307.5|1074
1620828900000|2021-05-12 14:15:00|1308.7|1308.2|1309.1|1308.6|1309.5|1309|1308.2|1307.7|797
1620829200000|2021-05-12 14:20:00|1309|1308.5|1310.1|1309.6|1310.8|1310.3|1308.8|1308.3|719
1620829500000|2021-05-12 14:25:00|1310|1309.5|1308.4|1307.9|1310.2|1309.7|1308.4|1307.9|1457
1620829800000|2021-05-12 14:30:00|1308.5|1308|1306.3|1305.8|1308.7|1308.2|1305.8|1305.3|2257
1620830100000|2021-05-12 14:35:00|1306.2|1305.7|1306.2|1305.7|1307.5|1307|1305.7|1305.2|1728
1620830400000|2021-05-12 14:40:00|1306.1|1305.6|1304.6|1304.1|1306.6|1306.1|1303.9|1303.4|2014
1620830700000|2021-05-12 14:45:00|1304.5|1304|1303.7|1303.2|1305|1304.5|1303.7|1303.2|1838
1620831000000|2021-05-12 14:50:00|1303.5|1303|1301.2|1300.7|1304|1303.5|1301|1300.5|1589
1620831300000|2021-05-12 14:55:00|1301.4|1300.9|1302.1|1301.6|1302.1|1301.6|1300.2|1299.7|2636
1620831600000|2021-05-12 15:00:00|1301.9|1301.4|1303.9|1303.4|1303.9|1303.4|1301.4|1300.9|1289
1620831900000|2021-05-12 15:05:00|1304|1303.5|1303.4|1302.9|1304.1|1303.6|1301.8|1301.3|1657
1620832200000|2021-05-12 15:10:00|1303.3|1302.8|1304.2|1303.7|1304.2|1303.7|1302.4|1301.9|845
1620832500000|2021-05-12 15:15:00|1304.4|1303.9|1304.6|1304.1|1304.6|1304.1|1303.5|1303|602
1620832800000|2021-05-12 15:20:00|1304.5|1304|1303.4|1302.9|1304.7|1304.2|1303.2|1302.7|648
1620833100000|2021-05-12 15:25:00|1303.2|1302.7|1301.1|1300.6|1303.2|1302.7|1301|1300.5|2031
1620833400000|2021-05-12 15:30:00|1300.9|1300.4|1299.5|1299|1301.2|1300.7|1299.5|1299|1868
1620833700000|2021-05-12 15:35:00|1299.8|1299.3|1301|1300.5|1301.2|1300.7|1299.3|1298.8|1322
1620834000000|2021-05-12 15:40:00|1300.9|1300.4|1302.9|1302.4|1302.9|1302.4|1300.9|1300.4|1443
1620834300000|2021-05-12 15:45:00|1302.8|1302.3|1302.2|1301.7|1303|1302.5|1302|1301.5|1043
1620834600000|2021-05-12 15:50:00|1302.1|1301.6|1299.7|1299.2|1302.1|1301.6|1299.6|1299.1|709
1620834900000|2021-05-12 15:55:00|1299.5|1299|1297.8|1297.3|1300.1|1299.6|1297.7|1297.2|1464
1620835200000|2021-05-12 16:00:00|1297.9|1297.4|1298|1297.5|1298.6|1298.1|1297.5|1297|1004
1620835500000|2021-05-12 16:05:00|1297.9|1297.4|1298.7|1298.2|1299.4|1298.9|1297.4|1296.9|828
1620835800000|2021-05-12 16:10:00|1298.6|1298.1|1295.7|1295.2|1298.6|1298.1|1295.5|1295|740
1620836100000|2021-05-12 16:15:00|1295.6|1295.1|1296.9|1296.4|1296.9|1296.4|1294.6|1294.1|892
1620836400000|2021-05-12 16:20:00|1296.5|1296|1297.3|1296.8|1298.4|1297.9|1296.5|1296|804
1620836700000|2021-05-12 16:25:00|1297.2|1296.7|1297.8|1297.3|1298.4|1297.9|1296.9|1296.4|788
1620837000000|2021-05-12 16:30:00|1297.6|1297.1|1298.3|1297.8|1298.7|1298.2|1296.9|1296.4|301
1620837300000|2021-05-12 16:35:00|1298.4|1297.9|1297|1296.5|1298.8|1298.3|1296.8|1296.3|312
1620837600000|2021-05-12 16:40:00|1296.9|1296.4|1297.7|1297.2|1298.1|1297.6|1296.1|1295.6|1050
1620837900000|2021-05-12 16:45:00|1297.6|1297.1|1297.6|1297.1|1298.1|1297.6|1296.6|1296.1|797
1620838200000|2021-05-12 16:50:00|1297.7|1297.2|1297.5|1297|1298.3|1297.8|1297.3|1296.8|350
1620838500000|2021-05-12 16:55:00|1297.4|1296.9|1298|1297.5|1298.2|1297.7|1296.6|1296.1|327
1620838800000|2021-05-12 17:00:00|1297.9|1297.4|1302.1|1301.6|1302.1|1301.6|1297.1|1296.6|1059
1620839100000|2021-05-12 17:05:00|1302.3|1301.8|1300.7|1300.2|1302.4|1301.9|1300.6|1300.1|389
1620839400000|2021-05-12 17:10:00|1300.8|1300.3|1300.4|1299.9|1301.3|1300.8|1300|1299.5|463
1620839700000|2021-05-12 17:15:00|1300.5|1300|1299|1298.5|1300.5|1300|1298.9|1298.4|852
1620840000000|2021-05-12 17:20:00|1298.9|1298.4|1298.6|1298.1|1298.9|1298.4|1298.3|1297.8|612
1620840300000|2021-05-12 17:25:00|1298.8|1298.3|1298.6|1298.1|1299.3|1298.8|1298.3|1297.8|327
1620840600000|2021-05-12 17:30:00|1298.5|1298|1297.1|1296.6|1299|1298.5|1297|1296.5|327
1620840900000|2021-05-12 17:35:00|1297.3|1296.8|1298.5|1298|1299|1298.5|1297|1296.5|406
1620841200000|2021-05-12 17:40:00|1298.3|1297.8|1298.6|1298.1|1298.7|1298.2|1297.7|1297.2|622
1620841500000|2021-05-12 17:45:00|1298.8|1298.3|1297.3|1296.8|1298.8|1298.3|1297.1|1296.6|302
1620841800000|2021-05-12 17:50:00|1297.5|1297|1298.1|1297.6|1298.7|1298.2|1297|1296.5|142
1620842100000|2021-05-12 17:55:00|1298.2|1297.7|1297.7|1297.2|1298.8|1298.3|1297.4|1296.9|485
1620842400000|2021-05-12 18:00:00|1297.6|1297.1|1297.1|1296.6|1298.2|1297.7|1297|1296.5|584
1620842700000|2021-05-12 18:05:00|1297|1296.5|1296.6|1296.1|1297.6|1297.1|1296.6|1296.1|355
1620843000000|2021-05-12 18:10:00|1296.7|1296.2|1296|1295.5|1296.7|1296.2|1295.3|1294.8|639
1620843300000|2021-05-12 18:15:00|1295.8|1295.3|1295.5|1295|1296|1295.5|1294.6|1294.1|601
1620843600000|2021-05-12 18:20:00|1295.6|1295.1|1295.2|1294.7|1296.3|1295.8|1294.9|1294.4|538
1620843900000|2021-05-12 18:25:00|1295.3|1294.8|1296.5|1296|1296.5|1296|1294.9|1294.4|675
1620844200000|2021-05-12 18:30:00|1296.4|1295.9|1297|1296.5|1297.5|1297|1295.9|1295.4|777
1620844500000|2021-05-12 18:35:00|1296.9|1296.4|1297.3|1296.8|1298|1297.5|1296.2|1295.7|1164
1620844800000|2021-05-12 18:40:00|1297|1296.5|1297.1|1296.6|1297.5|1297|1296.6|1296.1|326
1620845100000|2021-05-12 18:45:00|1297|1296.5|1297.4|1296.9|1297.6|1297.1|1296.2|1295.7|748
1620845400000|2021-05-12 18:50:00|1297.3|1296.8|1297.8|1297.3|1299|1298.5|1297.3|1296.8|649
1620845700000|2021-05-12 18:55:00|1298.2|1297.7|1297.2|1296.7|1298.3|1297.8|1297.2|1296.7|305
1620846000000|2021-05-12 19:00:00|1297|1296.5|1295.5|1295|1297.5|1297|1295.5|1295|665
1620846300000|2021-05-12 19:05:00|1295.6|1295.1|1295.3|1294.8|1295.6|1295.1|1294.6|1294.1|860
1620846600000|2021-05-12 19:10:00|1295.2|1294.7|1294|1293.5|1295.3|1294.8|1293.9|1293.4|539
1620846900000|2021-05-12 19:15:00|1294.1|1293.6|1294.3|1293.8|1294.8|1294.3|1293.3|1292.8|581
1620847200000|2021-05-12 19:20:00|1294.4|1293.9|1293.6|1293.1|1294.8|1294.3|1293.4|1292.9|1544
1620847500000|2021-05-12 19:25:00|1293.5|1293|1293.7|1293.2|1294|1293.5|1292.9|1292.4|1209
1620847800000|2021-05-12 19:30:00|1293.9|1293.4|1294.3|1293.8|1294.6|1294.1|1293.5|1293|1578
1620848100000|2021-05-12 19:35:00|1294.2|1293.7|1293.8|1293.3|1294.4|1293.9|1293.6|1293.1|1294
1620848400000|2021-05-12 19:40:00|1293.9|1293.4|1294.4|1293.9|1294.8|1294.3|1293.8|1293.3|1087
1620848700000|2021-05-12 19:45:00|1294.5|1294|1294.3|1293.8|1295.4|1294.9|1294.2|1293.7|1290
1620849000000|2021-05-12 19:50:00|1294.2|1293.7|1292.4|1291.9|1294.2|1293.7|1292.3|1291.8|2310
1620849300000|2021-05-12 19:55:00|1292.5|1292|1293.9|1293.4|1294.9|1294.4|1292.4|1291.9|5066
1620849600000|2021-05-12 20:00:00|1294.1|1293.1|1294.3|1293.3|1296.3|1295.3|1294.1|1293.1|1037
1620849900000|2021-05-12 20:05:00|1294.4|1293.4|1293.6|1292.6|1294.5|1293.5|1293.5|1292.5|306
1620850200000|2021-05-12 20:10:00|1293.7|1292.7|1293.6|1292.6|1294|1293|1293.6|1292.6|44
1620850500000|2021-05-12 20:15:00|1293.3|1292.3|1293.7|1292.7|1294.7|1293.7|1293.3|1292.3|99
1620850800000|2021-05-12 20:20:00|1293.9|1292.9|1294.5|1293.5|1294.5|1293.5|1293.9|1292.9|8
1620851100000|2021-05-12 20:25:00|1294.4|1293.4|1294.3|1293.3|1294.5|1293.5|1293.9|1292.9|26
1620851400000|2021-05-12 20:30:00|1294.5|1293.5|1294|1293|1294.7|1293.7|1293.5|1292.5|26
1620851700000|2021-05-12 20:35:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|3
1620852000000|2021-05-12 20:40:00|1293.3|1292.3|1293.2|1292.2|1293.3|1292.3|1293.2|1292.2|15
1620852900000|2021-05-12 20:55:00|1293.4|1292.4|1293.3|1292.3|1293.4|1292.4|1293.3|1292.3|14
1620853200000|2021-05-12 21:00:00|1293.2|1292.2|1292.5|1291.5|1293.2|1292.2|1292.5|1291.5|2
1620854400000|2021-05-12 21:20:00|1288.6|1287.6|1286.7|1285.7|1288.6|1287.6|1286.7|1285.7|48
1620854700000|2021-05-12 21:25:00|1286.6|1285.6|1291.7|1290.7|1291.7|1290.7|1286.6|1285.6|13
1620856800000|2021-05-12 22:00:00|1292|1290|1293.2|1291.2|1293.5|1291.5|1291.9|1289.9|0
1620857100000|2021-05-12 22:05:00|1293.3|1291.3|1293.8|1291.8|1294.1|1292.1|1293.2|1291.2|0
1620857400000|2021-05-12 22:10:00|1293.9|1291.9|1294.4|1292.4|1294.5|1292.5|1293.8|1291.8|0
1620857700000|2021-05-12 22:15:00|1294.3|1292.3|1294.5|1292.5|1295.3|1293.3|1294.3|1292.3|0
1620858000000|2021-05-12 22:20:00|1294.6|1292.6|1293.9|1291.9|1294.6|1292.6|1293.7|1291.7|0
1620858300000|2021-05-12 22:25:00|1293.8|1291.8|1294.1|1292.1|1294.2|1292.2|1293.8|1291.8|0
1620858600000|2021-05-12 22:30:00|1294.2|1292.2|1294.6|1292.6|1294.6|1292.6|1294.2|1292.2|0
1620858900000|2021-05-12 22:35:00|1294.7|1292.7|1294.4|1292.4|1294.8|1292.8|1294.4|1292.4|0
1620859200000|2021-05-12 22:40:00|1294.3|1292.3|1294.8|1292.8|1294.9|1292.9|1294.3|1292.3|0
1620859500000|2021-05-12 22:45:00|1294.9|1292.9|1295|1293|1295|1293|1294.8|1292.8|0
1620859800000|2021-05-12 22:50:00|1294.8|1292.8|1294.6|1292.6|1294.8|1292.8|1294.2|1292.2|0
1620860100000|2021-05-12 22:55:00|1294.7|1292.7|1294.9|1292.9|1295|1293|1294.6|1292.6|0
1620860400000|2021-05-12 23:00:00|1294.8|1292.8|1294.9|1292.9|1295|1293|1294.3|1292.3|0
1620860700000|2021-05-12 23:05:00|1295|1293|1295.7|1293.7|1295.8|1293.8|1294.9|1292.9|0
1620861000000|2021-05-12 23:10:00|1295.6|1293.6|1295.6|1293.6|1295.8|1293.8|1295.4|1293.4|0
1620861300000|2021-05-12 23:15:00|1295.5|1293.5|1295.2|1293.2|1295.7|1293.7|1295.1|1293.1|0
1620861600000|2021-05-12 23:20:00|1295.1|1293.1|1295.2|1293.2|1295.2|1293.2|1294.8|1292.8|0
1620861900000|2021-05-12 23:25:00|1295.3|1293.3|1295|1293|1295.5|1293.5|1294.9|1292.9|0
1620862200000|2021-05-12 23:30:00|1294.9|1292.9|1295|1293|1295|1293|1294.3|1292.3|0
1620862500000|2021-05-12 23:35:00|1294.9|1292.9|1290.9|1288.9|1295|1293|1290.8|1288.8|0
1620862800000|2021-05-12 23:40:00|1291|1289|1291.1|1289.1|1291.2|1289.2|1290.4|1288.4|0
1620863100000|2021-05-12 23:45:00|1291.2|1289.2|1290.8|1288.8|1291.3|1289.3|1290.7|1288.7|0
1620863400000|2021-05-12 23:50:00|1290.9|1288.9|1291.5|1289.5|1291.6|1289.6|1290.8|1288.8|0
1620863700000|2021-05-12 23:55:00|1291.6|1289.6|1291.6|1289.6|1291.6|1289.6|1291.5|1289.5|0
1620864000000|2021-05-13 00:00:00|1294.4|1293.4|1295.5|1294.5|1296.1|1295.1|1294.4|1293.4|62
1620864300000|2021-05-13 00:05:00|1295.7|1294.7|1295.7|1294.7|1296.8|1295.8|1295.6|1294.6|27
1620864600000|2021-05-13 00:10:00|1295.5|1294.5|1294.8|1293.8|1295.5|1294.5|1293.7|1292.7|130
1620864900000|2021-05-13 00:15:00|1294.7|1293.7|1296.8|1295.8|1297|1296|1294.3|1293.3|52
1620865200000|2021-05-13 00:20:00|1297.9|1296.9|1297.9|1296.9|1297.9|1296.9|1297.9|1296.9|1
1620865500000|2021-05-13 00:25:00|1298.3|1297.3|1298.3|1297.3|1298.3|1297.3|1298.3|1297.3|1
1620865800000|2021-05-13 00:30:00|1297.9|1296.9|1297.8|1296.8|1297.9|1296.9|1297.7|1296.7|3
1620866100000|2021-05-13 00:35:00|1297.5|1296.5|1298.3|1297.3|1298.7|1297.7|1297.5|1296.5|13
1620866400000|2021-05-13 00:40:00|1298.2|1297.2|1299.5|1298.5|1299.6|1298.6|1298|1297|5
1620866700000|2021-05-13 00:45:00|1300|1299|1301.4|1300.4|1301.8|1300.8|1300|1299|30
1620867000000|2021-05-13 00:50:00|1301.3|1300.3|1301.5|1300.5|1302|1301|1301|1300|26
1620867300000|2021-05-13 00:55:00|1301.6|1300.6|1301.2|1300.2|1301.9|1300.9|1300.9|1299.9|28
1620867600000|2021-05-13 01:00:00|1301|1300|1297|1296|1301.1|1300.1|1295.7|1294.7|141
1620867900000|2021-05-13 01:05:00|1298.2|1297.2|1298.2|1297.2|1298.2|1297.2|1297.7|1296.7|15
1620868200000|2021-05-13 01:10:00|1297.5|1296.5|1297.2|1296.2|1298.7|1297.7|1297.2|1296.2|53
1620868500000|2021-05-13 01:15:00|1298.7|1297.7|1300.8|1299.8|1301.1|1300.1|1298.7|1297.7|30
1620868800000|2021-05-13 01:20:00|1301.2|1300.2|1301.1|1300.1|1301.2|1300.2|1299.9|1298.9|25
1620869100000|2021-05-13 01:25:00|1301.8|1300.8|1303.1|1302.1|1303.7|1302.7|1301.8|1300.8|37
1620869400000|2021-05-13 01:30:00|1303.3|1302.3|1305|1304|1305|1304|1301.2|1300.2|147
1620869700000|2021-05-13 01:35:00|1304.4|1303.4|1304.7|1303.7|1304.7|1303.7|1303.3|1302.3|46
1620870000000|2021-05-13 01:40:00|1304.9|1303.9|1307.6|1306.6|1307.6|1306.6|1304.9|1303.9|38
1620870300000|2021-05-13 01:45:00|1307.4|1306.4|1305|1304|1307.4|1306.4|1304.6|1303.6|32
1620870600000|2021-05-13 01:50:00|1304.8|1303.8|1305|1304|1305|1304|1303.8|1302.8|10
1620870900000|2021-05-13 01:55:00|1304.7|1303.7|1304.3|1303.3|1304.9|1303.9|1303.6|1302.6|115
1620871200000|2021-05-13 02:00:00|1303.8|1302.8|1301.6|1300.6|1304|1303|1301.4|1300.4|68
1620871500000|2021-05-13 02:05:00|1302.4|1301.4|1302.2|1301.2|1302.7|1301.7|1301.4|1300.4|21
1620871800000|2021-05-13 02:10:00|1302.5|1301.5|1303.4|1302.4|1304.2|1303.2|1302.5|1301.5|17
1620872100000|2021-05-13 02:15:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1620872400000|2021-05-13 02:20:00|1303.3|1302.3|1303.9|1302.9|1303.9|1302.9|1303|1302|11
1620872700000|2021-05-13 02:25:00|1304.9|1303.9|1306|1305|1306|1305|1304.9|1303.9|19
1620873000000|2021-05-13 02:30:00|1305.9|1304.9|1304.2|1303.2|1305.9|1304.9|1304.2|1303.2|49
1620873300000|2021-05-13 02:35:00|1303.9|1302.9|1305|1304|1305|1304|1303.8|1302.8|20
1620873600000|2021-05-13 02:40:00|1305.2|1304.2|1307.7|1306.7|1307.7|1306.7|1305.2|1304.2|8
1620873900000|2021-05-13 02:45:00|1307.6|1306.6|1306.4|1305.4|1307.6|1306.6|1306.4|1305.4|10
1620874200000|2021-05-13 02:50:00|1306.9|1305.9|1308.5|1307.5|1308.6|1307.6|1306.9|1305.9|13
1620874500000|2021-05-13 02:55:00|1307.7|1306.7|1308.4|1307.4|1308.4|1307.4|1307.7|1306.7|11
1620874800000|2021-05-13 03:00:00|1307.8|1306.8|1310|1309|1310|1309|1307.6|1306.6|9
1620875100000|2021-05-13 03:05:00|1310.1|1309.1|1309.1|1308.1|1310.1|1309.1|1308.9|1307.9|10
1620875400000|2021-05-13 03:10:00|1308.8|1307.8|1309.5|1308.5|1309.8|1308.8|1308.3|1307.3|40
1620875700000|2021-05-13 03:15:00|1309.3|1308.3|1307.4|1306.4|1309.4|1308.4|1307.4|1306.4|19
1620876000000|2021-05-13 03:20:00|1307.3|1306.3|1306.6|1305.6|1307.4|1306.4|1306.1|1305.1|51
1620876300000|2021-05-13 03:25:00|1306.5|1305.5|1306.8|1305.8|1307.4|1306.4|1306.2|1305.2|83
1620876600000|2021-05-13 03:30:00|1306.6|1305.6|1307.3|1306.3|1307.5|1306.5|1306.4|1305.4|16
1620876900000|2021-05-13 03:35:00|1306.8|1305.8|1305.2|1304.2|1306.8|1305.8|1305.2|1304.2|44
1620877200000|2021-05-13 03:40:00|1305.1|1304.1|1304.8|1303.8|1305.3|1304.3|1304.1|1303.1|32
1620877500000|2021-05-13 03:45:00|1304.7|1303.7|1303.4|1302.4|1304.9|1303.9|1303.3|1302.3|45
1620877800000|2021-05-13 03:50:00|1303.2|1302.2|1303.2|1302.2|1304|1303|1303.2|1302.2|29
1620878100000|2021-05-13 03:55:00|1303.4|1302.4|1304.5|1303.5|1304.7|1303.7|1303.2|1302.2|60
1620878400000|2021-05-13 04:00:00|1304.4|1303.4|1304.7|1303.7|1305.9|1304.9|1304.2|1303.2|55
1620878700000|2021-05-13 04:05:00|1304.8|1303.8|1304.9|1303.9|1306|1305|1304.8|1303.8|128
1620879000000|2021-05-13 04:10:00|1304.8|1303.8|1304.3|1303.3|1305|1304|1303.7|1302.7|138
1620879300000|2021-05-13 04:15:00|1304.4|1303.4|1303.9|1302.9|1305.2|1304.2|1303.9|1302.9|112
1620879600000|2021-05-13 04:20:00|1303.8|1302.8|1303|1302|1304.2|1303.2|1302.9|1301.9|62
1620879900000|2021-05-13 04:25:00|1303.1|1302.1|1303.3|1302.3|1303.4|1302.4|1302.6|1301.6|70
1620880200000|2021-05-13 04:30:00|1303.4|1302.4|1304.2|1303.2|1304.3|1303.3|1303|1302|45
1620880500000|2021-05-13 04:35:00|1304|1303|1303.4|1302.4|1304.2|1303.2|1303.4|1302.4|37
1620880800000|2021-05-13 04:40:00|1303.3|1302.3|1302.5|1301.5|1303.3|1302.3|1302.5|1301.5|46
1620881100000|2021-05-13 04:45:00|1302.6|1301.6|1302.7|1301.7|1303.4|1302.4|1302.4|1301.4|45
1620881400000|2021-05-13 04:50:00|1302.8|1301.8|1303.6|1302.6|1303.6|1302.6|1302.7|1301.7|54
1620881700000|2021-05-13 04:55:00|1303.9|1302.9|1303.2|1302.2|1303.9|1302.9|1303.1|1302.1|61
1620882000000|2021-05-13 05:00:00|1303.1|1302.1|1302.9|1301.9|1303.4|1302.4|1302.5|1301.5|62
1620882300000|2021-05-13 05:05:00|1302.8|1301.8|1301.5|1300.5|1302.8|1301.8|1300.8|1299.8|33
1620882600000|2021-05-13 05:10:00|1301.3|1300.3|1299.9|1298.9|1301.3|1300.3|1299.9|1298.9|32
1620882900000|2021-05-13 05:15:00|1299.7|1298.7|1299.5|1298.5|1299.7|1298.7|1298.7|1297.7|56
1620883200000|2021-05-13 05:20:00|1299.3|1298.3|1297.6|1296.6|1299.3|1298.3|1297.2|1296.2|44
1620883500000|2021-05-13 05:25:00|1297.9|1296.9|1297|1296|1297.9|1296.9|1296.3|1295.3|30
1620883800000|2021-05-13 05:30:00|1296.9|1295.9|1298.3|1297.3|1299.1|1298.1|1296.9|1295.9|15
1620884100000|2021-05-13 05:35:00|1298.4|1297.4|1299.3|1298.3|1299.6|1298.6|1298.3|1297.3|21
1620884400000|2021-05-13 05:40:00|1299.2|1298.2|1297.1|1296.1|1299.2|1298.2|1297.1|1296.1|18
1620884700000|2021-05-13 05:45:00|1296.6|1295.6|1296.1|1295.1|1297.4|1296.4|1295.7|1294.7|47
1620885000000|2021-05-13 05:50:00|1295.9|1294.9|1295.5|1294.5|1295.9|1294.9|1295.3|1294.3|85
1620885300000|2021-05-13 05:55:00|1296|1295|1295.5|1294.5|1296|1295|1294.6|1293.6|84
1620885600000|2021-05-13 06:00:00|1295.2|1294.2|1297.1|1296.1|1297.7|1296.7|1295.2|1294.2|149
1620885900000|2021-05-13 06:05:00|1296.8|1295.8|1298.4|1297.4|1298.4|1297.4|1296.5|1295.5|48
1620886200000|2021-05-13 06:10:00|1298.1|1297.1|1298.6|1297.6|1298.9|1297.9|1298.1|1297.1|87
1620886500000|2021-05-13 06:15:00|1298.3|1297.3|1298.1|1297.1|1298.6|1297.6|1298|1297|50
1620886800000|2021-05-13 06:20:00|1298.2|1297.2|1298.7|1297.7|1299.5|1298.5|1298.2|1297.2|61
1620887100000|2021-05-13 06:25:00|1298.6|1297.6|1298.3|1297.3|1299.1|1298.1|1298.3|1297.3|76
1620887400000|2021-05-13 06:30:00|1298.2|1297.2|1298.4|1297.4|1298.8|1297.8|1298|1297|28
1620887700000|2021-05-13 06:35:00|1298.7|1297.7|1298.5|1297.5|1298.7|1297.7|1297.8|1296.8|66
1620888000000|2021-05-13 06:40:00|1298.4|1297.4|1298.2|1297.2|1299.1|1298.1|1298.2|1297.2|268
1620888300000|2021-05-13 06:45:00|1298.3|1297.3|1299.6|1298.6|1299.8|1298.8|1298.2|1297.2|162
1620888600000|2021-05-13 06:50:00|1299.8|1298.8|1299.7|1298.7|1300.4|1299.4|1299.6|1298.6|155
1620888900000|2021-05-13 06:55:00|1299.8|1298.8|1298.5|1297.5|1299.8|1298.8|1298|1297|139
1620889200000|2021-05-13 07:00:00|1298.6|1297.6|1296|1295|1298.6|1297.6|1295.1|1294.1|318
1620889500000|2021-05-13 07:05:00|1295.8|1294.8|1295.7|1294.7|1297|1296|1295.4|1294.4|369
1620889800000|2021-05-13 07:10:00|1295.8|1294.8|1296.7|1295.7|1297.4|1296.4|1295.2|1294.2|191
1620890100000|2021-05-13 07:15:00|1296.9|1295.9|1296.5|1295.5|1297.1|1296.1|1295.8|1294.8|173
1620890400000|2021-05-13 07:20:00|1296.4|1295.4|1296.2|1295.2|1298.1|1297.1|1295.9|1294.9|353
1620890700000|2021-05-13 07:25:00|1296|1295|1295.4|1294.4|1296.3|1295.3|1294.8|1293.8|280
1620891000000|2021-05-13 07:30:00|1295.1|1294.1|1294.6|1293.6|1295.1|1294.1|1293.3|1292.3|310
1620891300000|2021-05-13 07:35:00|1294|1293|1291.7|1290.7|1294.1|1293.1|1291.5|1290.5|264
1620891600000|2021-05-13 07:40:00|1291.3|1290.3|1289.8|1288.8|1291.4|1290.4|1289.6|1288.6|494
1620891900000|2021-05-13 07:45:00|1289.7|1288.7|1289.9|1288.9|1291.1|1290.1|1289.5|1288.5|304
1620892200000|2021-05-13 07:50:00|1290|1289|1288.9|1287.9|1290|1289|1288.4|1287.4|447
1620892500000|2021-05-13 07:55:00|1288.8|1287.8|1288.1|1287.1|1289.3|1288.3|1287.9|1286.9|264
1620892800000|2021-05-13 08:00:00|1288.2|1287.2|1288.9|1287.9|1288.9|1287.9|1286.9|1285.9|351
1620893100000|2021-05-13 08:05:00|1289.1|1288.1|1288|1287|1290.1|1289.1|1287.8|1286.8|197
1620893400000|2021-05-13 08:10:00|1288.1|1287.1|1286.8|1285.8|1288.3|1287.3|1286.4|1285.4|118
1620893700000|2021-05-13 08:15:00|1287.2|1286.2|1287.6|1286.6|1288.3|1287.3|1286.7|1285.7|117
1620894000000|2021-05-13 08:20:00|1287.9|1286.9|1289.2|1288.2|1289.4|1288.4|1287.2|1286.2|78
1620894300000|2021-05-13 08:25:00|1288.9|1287.9|1287.5|1286.5|1288.9|1287.9|1287.1|1286.1|148
1620894600000|2021-05-13 08:30:00|1287.7|1286.7|1287.9|1286.9|1288.3|1287.3|1286.4|1285.4|59
1620894900000|2021-05-13 08:35:00|1287.7|1286.7|1287.3|1286.3|1287.7|1286.7|1286.8|1285.8|258
1620895200000|2021-05-13 08:40:00|1287.4|1286.4|1286.4|1285.4|1287.5|1286.5|1285.9|1284.9|672
1620895500000|2021-05-13 08:45:00|1286.5|1285.5|1284.3|1283.3|1286.6|1285.6|1284.3|1283.3|396
1620895800000|2021-05-13 08:50:00|1284.1|1283.1|1285|1284|1285.2|1284.2|1283.8|1282.8|389
1620896100000|2021-05-13 08:55:00|1285.1|1284.1|1286.9|1285.9|1287|1286|1285.1|1284.1|318
1620896400000|2021-05-13 09:00:00|1287|1286|1289.3|1288.3|1289.8|1288.8|1286.9|1285.9|222
1620896700000|2021-05-13 09:05:00|1289.2|1288.2|1288.9|1287.9|1289.6|1288.6|1288.7|1287.7|264
1620897000000|2021-05-13 09:10:00|1289.1|1288.1|1289.2|1288.2|1289.8|1288.8|1288.8|1287.8|353
1620897300000|2021-05-13 09:15:00|1289.4|1288.4|1288.6|1287.6|1289.4|1288.4|1287.6|1286.6|267
1620897600000|2021-05-13 09:20:00|1288.7|1287.7|1290.4|1289.4|1290.7|1289.7|1288.7|1287.7|158
1620897900000|2021-05-13 09:25:00|1290.3|1289.3|1291|1290|1291.6|1290.6|1290.3|1289.3|149
1620898200000|2021-05-13 09:30:00|1291.3|1290.3|1290.9|1289.9|1291.8|1290.8|1290.6|1289.6|107
1620898500000|2021-05-13 09:35:00|1291.1|1290.1|1290.8|1289.8|1291.2|1290.2|1290.4|1289.4|83
1620898800000|2021-05-13 09:40:00|1290.9|1289.9|1290.6|1289.6|1291.2|1290.2|1290.6|1289.6|115
1620899100000|2021-05-13 09:45:00|1291|1290|1290.4|1289.4|1291.2|1290.2|1290.2|1289.2|43
1620899400000|2021-05-13 09:50:00|1290.6|1289.6|1292|1291|1292.1|1291.1|1290.5|1289.5|153
1620899700000|2021-05-13 09:55:00|1291.9|1290.9|1289.4|1288.4|1292.2|1291.2|1289.1|1288.1|232
1620900000000|2021-05-13 10:00:00|1289.7|1288.7|1288|1287|1290.1|1289.1|1288|1287|50
1620900300000|2021-05-13 10:05:00|1288.1|1287.1|1288.1|1287.1|1288.2|1287.2|1286.9|1285.9|146
1620900600000|2021-05-13 10:10:00|1287.9|1286.9|1288.5|1287.5|1288.6|1287.6|1287.3|1286.3|31
1620900900000|2021-05-13 10:15:00|1288.9|1287.9|1288.9|1287.9|1289.7|1288.7|1288.7|1287.7|77
1620901200000|2021-05-13 10:20:00|1288.8|1287.8|1288.3|1287.3|1288.8|1287.8|1287.8|1286.8|38
1620901500000|2021-05-13 10:25:00|1288.5|1287.5|1288.9|1287.9|1289.6|1288.6|1287.9|1286.9|57
1620901800000|2021-05-13 10:30:00|1289.1|1288.1|1288.8|1287.8|1289.7|1288.7|1288.7|1287.7|39
1620902100000|2021-05-13 10:35:00|1288.7|1287.7|1289.4|1288.4|1289.5|1288.5|1288.2|1287.2|126
1620902400000|2021-05-13 10:40:00|1289.3|1288.3|1288.9|1287.9|1289.7|1288.7|1288.5|1287.5|81
1620902700000|2021-05-13 10:45:00|1288.7|1287.7|1288.4|1287.4|1289.2|1288.2|1288.3|1287.3|140
1620903000000|2021-05-13 10:50:00|1288.1|1287.1|1289.1|1288.1|1289.2|1288.2|1287.6|1286.6|44
1620903300000|2021-05-13 10:55:00|1289|1288|1289.6|1288.6|1289.8|1288.8|1288.9|1287.9|77
1620903600000|2021-05-13 11:00:00|1289.9|1288.9|1289.6|1288.6|1290.1|1289.1|1289|1288|136
1620903900000|2021-05-13 11:05:00|1289.5|1288.5|1289.6|1288.6|1289.9|1288.9|1289.3|1288.3|47
1620904200000|2021-05-13 11:10:00|1289.7|1288.7|1290.3|1289.3|1290.3|1289.3|1289.7|1288.7|60
1620904500000|2021-05-13 11:15:00|1290.2|1289.2|1291.2|1290.2|1292.9|1291.9|1289.8|1288.8|777
1620904800000|2021-05-13 11:20:00|1291.1|1290.1|1292.6|1291.6|1292.7|1291.7|1290.6|1289.6|270
1620905100000|2021-05-13 11:25:00|1292.7|1291.7|1294.2|1293.2|1294.2|1293.2|1292.4|1291.4|243
1620905400000|2021-05-13 11:30:00|1294.3|1293.3|1295.6|1294.6|1295.6|1294.6|1294|1293|61
1620905700000|2021-05-13 11:35:00|1295.7|1294.7|1294.8|1293.8|1296.4|1295.4|1294.4|1293.4|205
1620906000000|2021-05-13 11:40:00|1294.9|1293.9|1294.9|1293.9|1295.3|1294.3|1294|1293|124
1620906300000|2021-05-13 11:45:00|1295|1294|1293.8|1292.8|1295|1294|1293.6|1292.6|51
1620906600000|2021-05-13 11:50:00|1293.6|1292.6|1291.7|1290.7|1293.6|1292.6|1291.4|1290.4|527
1620906900000|2021-05-13 11:55:00|1292.2|1291.2|1292.6|1291.6|1293.4|1292.4|1292|1291|117
1620907200000|2021-05-13 12:00:00|1292.7|1291.7|1293.8|1292.8|1293.8|1292.8|1292.1|1291.1|108
1620907500000|2021-05-13 12:05:00|1293.6|1292.6|1293.9|1292.9|1294.2|1293.2|1293.1|1292.1|45
1620907800000|2021-05-13 12:10:00|1294.3|1293.3|1295|1294|1295.3|1294.3|1294.2|1293.2|169
1620908100000|2021-05-13 12:15:00|1294.8|1293.8|1293.9|1292.9|1295.2|1294.2|1293.9|1292.9|93
1620908400000|2021-05-13 12:20:00|1294.2|1293.2|1295.2|1294.2|1295.6|1294.6|1294.2|1293.2|64
1620908700000|2021-05-13 12:25:00|1294.9|1293.9|1294.2|1293.2|1295.2|1294.2|1294.1|1293.1|75
1620909000000|2021-05-13 12:30:00|1293.9|1292.9|1294.8|1293.8|1296.3|1295.3|1292|1291|755
1620909300000|2021-05-13 12:35:00|1294.7|1293.7|1297|1296|1297.2|1296.2|1294.4|1293.4|350
1620909600000|2021-05-13 12:40:00|1297.2|1296.2|1298.9|1297.9|1299|1298|1296.9|1295.9|279
1620909900000|2021-05-13 12:45:00|1299|1298|1297.5|1296.5|1299|1298|1297.5|1296.5|272
1620910200000|2021-05-13 12:50:00|1297.7|1296.7|1296.7|1295.7|1298.4|1297.4|1296.7|1295.7|350
1620910500000|2021-05-13 12:55:00|1296.8|1295.8|1297.1|1296.1|1297.8|1296.8|1296.8|1295.8|180
1620910800000|2021-05-13 13:00:00|1297.3|1296.3|1297.9|1296.9|1298.3|1297.3|1297.3|1296.3|169
1620911100000|2021-05-13 13:05:00|1298|1297|1298.2|1297.2|1298.6|1297.6|1297.4|1296.4|275
1620911400000|2021-05-13 13:10:00|1298.3|1297.3|1297.3|1296.3|1298.4|1297.4|1297.3|1296.3|258
1620911700000|2021-05-13 13:15:00|1297.4|1296.4|1298.7|1297.7|1298.8|1297.8|1297.3|1296.3|243
1620912000000|2021-05-13 13:20:00|1298.8|1297.8|1299.1|1298.1|1299.6|1298.6|1298.4|1297.4|396
1620912300000|2021-05-13 13:25:00|1299|1298|1298.3|1297.3|1299|1298|1297.7|1296.7|408
1620912600000|2021-05-13 13:30:00|1298.1|1297.6|1299.9|1299.4|1301.1|1300.6|1297.2|1296.7|3214
1620912900000|2021-05-13 13:35:00|1300|1299.5|1299.5|1299|1302.1|1301.6|1299.3|1298.8|2785
1620913200000|2021-05-13 13:40:00|1299.4|1298.9|1299.6|1299.1|1300.2|1299.7|1298.8|1298.3|1554
1620913500000|2021-05-13 13:45:00|1299.8|1299.3|1296.4|1295.9|1301.1|1300.6|1296.3|1295.8|1587
1620913800000|2021-05-13 13:50:00|1296.5|1296|1301.6|1301.1|1301.9|1301.4|1296.5|1296|2022
1620914100000|2021-05-13 13:55:00|1301.5|1301|1302.3|1301.8|1303.3|1302.8|1301.5|1301|2023
1620914400000|2021-05-13 14:00:00|1302.4|1301.9|1303.4|1302.9|1304.3|1303.8|1302.4|1301.9|1818
1620914700000|2021-05-13 14:05:00|1303.5|1303|1302.5|1302|1303.7|1303.2|1302.3|1301.8|1109
1620915000000|2021-05-13 14:10:00|1302.4|1301.9|1303.1|1302.6|1304.5|1304|1302.1|1301.6|1450
1620915300000|2021-05-13 14:15:00|1303.2|1302.7|1300.8|1300.3|1303.8|1303.3|1300.8|1300.3|954
1620915600000|2021-05-13 14:20:00|1300.7|1300.2|1301.6|1301.1|1302|1301.5|1300.3|1299.8|2093
1620915900000|2021-05-13 14:25:00|1301.5|1301|1300.1|1299.6|1301.8|1301.3|1298.7|1298.2|1661
1620916200000|2021-05-13 14:30:00|1300.3|1299.8|1300.2|1299.7|1300.8|1300.3|1299.6|1299.1|1342
1620916500000|2021-05-13 14:35:00|1300.1|1299.6|1300.1|1299.6|1300.3|1299.8|1298.9|1298.4|870
1620916800000|2021-05-13 14:40:00|1300.2|1299.7|1299.5|1299|1300.4|1299.9|1299.1|1298.6|1657
1620917100000|2021-05-13 14:45:00|1299.7|1299.2|1300.1|1299.6|1301|1300.5|1299.3|1298.8|786
1620917400000|2021-05-13 14:50:00|1300|1299.5|1300.8|1300.3|1301|1300.5|1299.5|1299|846
1620917700000|2021-05-13 14:55:00|1301|1300.5|1300.2|1299.7|1301.9|1301.4|1299.8|1299.3|1255
1620918000000|2021-05-13 15:00:00|1300.3|1299.8|1297.4|1296.9|1300.5|1300|1297.3|1296.8|1066
1620918300000|2021-05-13 15:05:00|1297.3|1296.8|1296.3|1295.8|1297.7|1297.2|1296.1|1295.6|477
1620918600000|2021-05-13 15:10:00|1296.1|1295.6|1295.7|1295.2|1297|1296.5|1295.5|1295|870
1620918900000|2021-05-13 15:15:00|1295.6|1295.1|1297.3|1296.8|1297.4|1296.9|1295.4|1294.9|686
1620919200000|2021-05-13 15:20:00|1297.2|1296.7|1296.8|1296.3|1297.4|1296.9|1296.1|1295.6|564
1620919500000|2021-05-13 15:25:00|1296.7|1296.2|1294.2|1293.7|1296.8|1296.3|1294.1|1293.6|968
1620919800000|2021-05-13 15:30:00|1294.3|1293.8|1295.4|1294.9|1295.6|1295.1|1294.3|1293.8|895
1620920100000|2021-05-13 15:35:00|1295.5|1295|1296.7|1296.2|1296.9|1296.4|1294.7|1294.2|1019
1620920400000|2021-05-13 15:40:00|1296.6|1296.1|1293|1292.5|1296.6|1296.1|1293|1292.5|918
1620920700000|2021-05-13 15:45:00|1293.1|1292.6|1295.7|1295.2|1295.7|1295.2|1293|1292.5|951
1620921000000|2021-05-13 15:50:00|1295.6|1295.1|1295|1294.5|1296.1|1295.6|1294.6|1294.1|560
1620921300000|2021-05-13 15:55:00|1295.1|1294.6|1293.9|1293.4|1295.5|1295|1293.2|1292.7|467
1620921600000|2021-05-13 16:00:00|1294|1293.5|1294.2|1293.7|1295.5|1295|1293.5|1293|414
1620921900000|2021-05-13 16:05:00|1294.3|1293.8|1295.4|1294.9|1295.4|1294.9|1294.3|1293.8|263
1620922200000|2021-05-13 16:10:00|1295.6|1295.1|1296.6|1296.1|1297|1296.5|1295.6|1295.1|274
1620922500000|2021-05-13 16:15:00|1296.8|1296.3|1295.7|1295.2|1297.3|1296.8|1295.7|1295.2|265
1620922800000|2021-05-13 16:20:00|1295.8|1295.3|1294.3|1293.8|1296.4|1295.9|1294.3|1293.8|439
1620923100000|2021-05-13 16:25:00|1294.4|1293.9|1295.9|1295.4|1296|1295.5|1294.3|1293.8|277
1620923400000|2021-05-13 16:30:00|1295.8|1295.3|1297.2|1296.7|1297.3|1296.8|1295.8|1295.3|403
1620923700000|2021-05-13 16:35:00|1297.3|1296.8|1295.7|1295.2|1297.4|1296.9|1295.7|1295.2|307
1620924000000|2021-05-13 16:40:00|1295.8|1295.3|1294.7|1294.2|1296.1|1295.6|1294.6|1294.1|530
1620924300000|2021-05-13 16:45:00|1294.8|1294.3|1296.7|1296.2|1296.7|1296.2|1294.7|1294.2|551
1620924600000|2021-05-13 16:50:00|1296.8|1296.3|1294.6|1294.1|1296.9|1296.4|1294.2|1293.7|468
1620924900000|2021-05-13 16:55:00|1294.7|1294.2|1292.8|1292.3|1294.7|1294.2|1292|1291.5|588
1620925200000|2021-05-13 17:00:00|1292.6|1292.1|1292.8|1292.3|1293.2|1292.7|1291.3|1290.8|854
1620925500000|2021-05-13 17:05:00|1292.9|1292.4|1293.8|1293.3|1294|1293.5|1292.2|1291.7|270
1620925800000|2021-05-13 17:10:00|1293.7|1293.2|1293.5|1293|1294.1|1293.6|1293.1|1292.6|462
1620926100000|2021-05-13 17:15:00|1293.8|1293.3|1291.4|1290.9|1294.2|1293.7|1291.4|1290.9|475
1620926400000|2021-05-13 17:20:00|1291.6|1291.1|1289.7|1289.2|1291.7|1291.2|1289.5|1289|492
1620926700000|2021-05-13 17:25:00|1289.8|1289.3|1289.7|1289.2|1290.3|1289.8|1289.1|1288.6|373
1620927000000|2021-05-13 17:30:00|1289.3|1288.8|1287.1|1286.6|1289.7|1289.2|1287|1286.5|522
1620927300000|2021-05-13 17:35:00|1287|1286.5|1286.7|1286.2|1287.4|1286.9|1285.8|1285.3|626
1620927600000|2021-05-13 17:40:00|1286.8|1286.3|1287.5|1287|1287.5|1287|1286.1|1285.6|222
1620927900000|2021-05-13 17:45:00|1287.2|1286.7|1286.2|1285.7|1287.6|1287.1|1285.9|1285.4|587
1620928200000|2021-05-13 17:50:00|1286.4|1285.9|1289.6|1289.1|1289.8|1289.3|1286.4|1285.9|364
1620928500000|2021-05-13 17:55:00|1289.5|1289|1288.4|1287.9|1289.8|1289.3|1288.4|1287.9|616
1620928800000|2021-05-13 18:00:00|1288.5|1288|1291|1290.5|1291.3|1290.8|1288.5|1288|466
1620929100000|2021-05-13 18:05:00|1291.1|1290.6|1292.9|1292.4|1293.5|1293|1290.9|1290.4|352
1620929400000|2021-05-13 18:10:00|1293|1292.5|1294.2|1293.7|1294.3|1293.8|1292.7|1292.2|234
1620929700000|2021-05-13 18:15:00|1294.1|1293.6|1292.7|1292.2|1294.1|1293.6|1292.7|1292.2|319
1620930000000|2021-05-13 18:20:00|1292.8|1292.3|1292.6|1292.1|1294.3|1293.8|1292.2|1291.7|869
1620930300000|2021-05-13 18:25:00|1292.4|1291.9|1293.2|1292.7|1293.3|1292.8|1292.2|1291.7|272
1620930600000|2021-05-13 18:30:00|1293.5|1293|1294|1293.5|1294|1293.5|1292.7|1292.2|512
1620930900000|2021-05-13 18:35:00|1294.1|1293.6|1294.7|1294.2|1295.2|1294.7|1294|1293.5|516
1620931200000|2021-05-13 18:40:00|1294.6|1294.1|1295.1|1294.6|1295.4|1294.9|1294.3|1293.8|229
1620931500000|2021-05-13 18:45:00|1295|1294.5|1294.5|1294|1295|1294.5|1293.8|1293.3|1022
1620931800000|2021-05-13 18:50:00|1294.6|1294.1|1294.1|1293.6|1294.7|1294.2|1293.7|1293.2|872
1620932100000|2021-05-13 18:55:00|1294.2|1293.7|1293.9|1293.4|1294.3|1293.8|1293.7|1293.2|392
1620932400000|2021-05-13 19:00:00|1294|1293.5|1293.9|1293.4|1294.7|1294.2|1293.8|1293.3|1386
1620932700000|2021-05-13 19:05:00|1294|1293.5|1294.5|1294|1294.7|1294.2|1293.7|1293.2|1098
1620933000000|2021-05-13 19:10:00|1294.6|1294.1|1293.6|1293.1|1294.6|1294.1|1293|1292.5|570
1620933300000|2021-05-13 19:15:00|1293.5|1293|1293.3|1292.8|1294.1|1293.6|1293.2|1292.7|630
1620933600000|2021-05-13 19:20:00|1293.4|1292.9|1292.4|1291.9|1293.5|1293|1291.6|1291.1|587
1620933900000|2021-05-13 19:25:00|1292.6|1292.1|1293.4|1292.9|1293.6|1293.1|1292.6|1292.1|510
1620934200000|2021-05-13 19:30:00|1293.5|1293|1293.3|1292.8|1294|1293.5|1293.1|1292.6|711
1620934500000|2021-05-13 19:35:00|1293.2|1292.7|1293|1292.5|1293.7|1293.2|1293|1292.5|373
1620934800000|2021-05-13 19:40:00|1292.9|1292.4|1294.7|1294.2|1294.7|1294.2|1292.9|1292.4|726
1620935100000|2021-05-13 19:45:00|1294.6|1294.1|1294.3|1293.8|1294.7|1294.2|1293.8|1293.3|881
1620935400000|2021-05-13 19:50:00|1294.2|1293.7|1293.2|1292.7|1294.2|1293.7|1292.8|1292.3|971
1620935700000|2021-05-13 19:55:00|1293.4|1292.9|1293.5|1293|1293.6|1293.1|1292.5|1292|7815
1620936000000|2021-05-13 20:00:00|1293.7|1292.7|1292.7|1291.7|1294|1293|1292.7|1291.7|762
1620936300000|2021-05-13 20:05:00|1292.9|1291.9|1293|1292|1293.8|1292.8|1292.8|1291.8|93
1620936600000|2021-05-13 20:10:00|1293.2|1292.2|1292.7|1291.7|1294.3|1293.3|1292.7|1291.7|111
1620936900000|2021-05-13 20:15:00|1293.2|1292.2|1294.3|1293.3|1294.3|1293.3|1293.2|1292.2|11
1620937200000|2021-05-13 20:20:00|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|3
1620937500000|2021-05-13 20:25:00|1293.7|1292.7|1293.5|1292.5|1294|1293|1292.3|1291.3|112
1620937800000|2021-05-13 20:30:00|1293.4|1292.4|1294|1293|1294|1293|1293.4|1292.4|5
1620938100000|2021-05-13 20:35:00|1293.9|1292.9|1294|1293|1294.4|1293.4|1293.7|1292.7|19
1620938400000|2021-05-13 20:40:00|1294.1|1293.1|1294.4|1293.4|1294.4|1293.4|1294.1|1293.1|58
1620938700000|2021-05-13 20:45:00|1294.3|1293.3|1294.5|1293.5|1295.1|1294.1|1294.3|1293.3|5
1620939300000|2021-05-13 20:55:00|1295|1294|1295.2|1294.2|1295.2|1294.2|1295|1294|19
1620939600000|2021-05-13 21:00:00|1294.3|1293.3|1294.5|1293.5|1294.5|1293.5|1294.3|1293.3|3
1620940800000|2021-05-13 21:20:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1
1620942900000|2021-05-13 21:55:00|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1295.5|1293.5|1295.8|1293.8|1294.8|1292.8|0
1620943500000|2021-05-13 22:05:00|1295.6|1293.6|1295.6|1293.6|1295.6|1293.6|1295.3|1293.3|0
1620943800000|2021-05-13 22:10:00|1295.5|1293.5|1295.3|1293.3|1295.5|1293.5|1295.1|1293.1|0
1620944100000|2021-05-13 22:15:00|1295.4|1293.4|1295.3|1293.3|1295.6|1293.6|1295.3|1293.3|0
1620944400000|2021-05-13 22:20:00|1295.1|1293.1|1294.8|1292.8|1295.1|1293.1|1294.8|1292.8|0
1620944700000|2021-05-13 22:25:00|1294.7|1292.7|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1620945000000|2021-05-13 22:30:00|1294.6|1292.6|1294.8|1292.8|1294.8|1292.8|1294.4|1292.4|0
1620945300000|2021-05-13 22:35:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.5|1292.5|0
1620945600000|2021-05-13 22:40:00|1294.5|1292.5|1294.9|1292.9|1294.9|1292.9|1294.5|1292.5|0
1620945900000|2021-05-13 22:45:00|1295|1293|1295|1293|1295.1|1293.1|1294.9|1292.9|0
1620946200000|2021-05-13 22:50:00|1294.9|1292.9|1295.5|1293.5|1295.5|1293.5|1294.8|1292.8|0
1620946500000|2021-05-13 22:55:00|1295.3|1293.3|1294.9|1292.9|1295.3|1293.3|1294.8|1292.8|0
1620946800000|2021-05-13 23:00:00|1295|1293|1294.8|1292.8|1295|1293|1294.8|1292.8|0
1620947100000|2021-05-13 23:05:00|1294.9|1292.9|1296|1294|1296|1294|1294.7|1292.7|0
1620947400000|2021-05-13 23:10:00|1296.1|1294.1|1295.7|1293.7|1296.1|1294.1|1295.7|1293.7|0
1620947700000|2021-05-13 23:15:00|1295.8|1293.8|1296.4|1294.4|1296.4|1294.4|1295.8|1293.8|0
1620948000000|2021-05-13 23:20:00|1296.5|1294.5|1297.5|1295.5|1297.5|1295.5|1296.4|1294.4|0
1620948300000|2021-05-13 23:25:00|1297.6|1295.6|1296.9|1294.9|1297.7|1295.7|1296.9|1294.9|0
1620948600000|2021-05-13 23:30:00|1297.1|1295.1|1297.4|1295.4|1297.8|1295.8|1297.1|1295.1|0
1620948900000|2021-05-13 23:35:00|1297.5|1295.5|1295.7|1293.7|1297.5|1295.5|1294.9|1292.9|0
1620949200000|2021-05-13 23:40:00|1295.6|1293.6|1297.1|1295.1|1297.2|1295.2|1295.6|1293.6|0
1620949500000|2021-05-13 23:45:00|1297.2|1295.2|1297.3|1295.3|1297.8|1295.8|1296.7|1294.7|0
1620949800000|2021-05-13 23:50:00|1297.4|1295.4|1297.5|1295.5|1297.6|1295.6|1297|1295|0
1620950100000|2021-05-13 23:55:00|1297.6|1295.6|1297.5|1295.5|1297.8|1295.8|1297.4|1295.4|0
1620950400000|2021-05-14 00:00:00|1297.4|1295.4|1295.4|1294.4|1297.8|1296.8|1294.2|1293.2|40
1620950700000|2021-05-14 00:05:00|1295.6|1294.6|1296.2|1295.2|1296.5|1295.5|1295.3|1294.3|9
1620951000000|2021-05-14 00:10:00|1296.1|1295.1|1295.7|1294.7|1296.1|1295.1|1294.8|1293.8|6
1620951300000|2021-05-14 00:15:00|1296.8|1295.8|1296.8|1295.8|1297|1296|1296.7|1295.7|25
1620951600000|2021-05-14 00:20:00|1297|1296|1296.4|1295.4|1297|1296|1295.9|1294.9|14
1620951900000|2021-05-14 00:25:00|1296.6|1295.6|1295.9|1294.9|1296.6|1295.6|1295.4|1294.4|79
1620952200000|2021-05-14 00:30:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1295.6|1294.6|25
1620952500000|2021-05-14 00:35:00|1296.4|1295.4|1297.2|1296.2|1297.3|1296.3|1296.4|1295.4|46
1620952800000|2021-05-14 00:40:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296.5|1295.5|132
1620953100000|2021-05-14 00:45:00|1298.2|1297.2|1297.6|1296.6|1299.3|1298.3|1297.6|1296.6|99
1620953400000|2021-05-14 00:50:00|1298.4|1297.4|1298.7|1297.7|1298.7|1297.7|1298.1|1297.1|47
1620953700000|2021-05-14 00:55:00|1298.8|1297.8|1299.9|1298.9|1299.9|1298.9|1298.8|1297.8|29
1620954000000|2021-05-14 01:00:00|1299.4|1298.4|1300.5|1299.5|1302|1301|1299.4|1298.4|150
1620954300000|2021-05-14 01:05:00|1300.6|1299.6|1300.3|1299.3|1300.6|1299.6|1299.8|1298.8|17
1620954600000|2021-05-14 01:10:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1299.3|1298.3|54
1620954900000|2021-05-14 01:15:00|1299.9|1298.9|1300.4|1299.4|1300.4|1299.4|1299.2|1298.2|21
1620955200000|2021-05-14 01:20:00|1300.5|1299.5|1300.5|1299.5|1301|1300|1300.5|1299.5|27
1620955500000|2021-05-14 01:25:00|1300.9|1299.9|1301.9|1300.9|1301.9|1300.9|1300.9|1299.9|8
1620955800000|2021-05-14 01:30:00|1300.9|1299.9|1301|1300|1301.3|1300.3|1299.6|1298.6|75
1620956100000|2021-05-14 01:35:00|1299.6|1298.6|1299.1|1298.1|1299.6|1298.6|1298|1297|91
1620956400000|2021-05-14 01:40:00|1299.4|1298.4|1297.8|1296.8|1299.4|1298.4|1297.8|1296.8|6
1620956700000|2021-05-14 01:45:00|1297|1296|1295.2|1294.2|1297.5|1296.5|1295.2|1294.2|40
1620957000000|2021-05-14 01:50:00|1294.9|1293.9|1295.4|1294.4|1295.9|1294.9|1294.3|1293.3|27
1620957300000|2021-05-14 01:55:00|1295.3|1294.3|1297.8|1296.8|1297.8|1296.8|1295.3|1294.3|24
1620957600000|2021-05-14 02:00:00|1297.1|1296.1|1298.2|1297.2|1298.5|1297.5|1297.1|1296.1|20
1620957900000|2021-05-14 02:05:00|1297.4|1296.4|1296.1|1295.1|1297.4|1296.4|1295.7|1294.7|37
1620958200000|2021-05-14 02:10:00|1296.6|1295.6|1298.4|1297.4|1298.4|1297.4|1296.6|1295.6|10
1620958500000|2021-05-14 02:15:00|1297.7|1296.7|1297.9|1296.9|1297.9|1296.9|1297.7|1296.7|2
1620958800000|2021-05-14 02:20:00|1297.7|1296.7|1296.8|1295.8|1298.5|1297.5|1296.8|1295.8|27
1620959100000|2021-05-14 02:25:00|1297|1296|1296.5|1295.5|1297.4|1296.4|1296.5|1295.5|24
1620959400000|2021-05-14 02:30:00|1296.6|1295.6|1297.6|1296.6|1297.7|1296.7|1296.6|1295.6|12
1620959700000|2021-05-14 02:35:00|1297.3|1296.3|1295.4|1294.4|1297.3|1296.3|1295|1294|56
1620960000000|2021-05-14 02:40:00|1294.9|1293.9|1296.4|1295.4|1296.6|1295.6|1294.9|1293.9|33
1620960300000|2021-05-14 02:45:00|1295.9|1294.9|1297.4|1296.4|1297.4|1296.4|1295.7|1294.7|18
1620960600000|2021-05-14 02:50:00|1297.6|1296.6|1297.6|1296.6|1298|1297|1296.8|1295.8|49
1620960900000|2021-05-14 02:55:00|1297.7|1296.7|1298.2|1297.2|1298.2|1297.2|1297.4|1296.4|42
1620961200000|2021-05-14 03:00:00|1298.3|1297.3|1298.7|1297.7|1299.5|1298.5|1298.3|1297.3|31
1620961500000|2021-05-14 03:05:00|1298.6|1297.6|1299.4|1298.4|1299.4|1298.4|1298.4|1297.4|10
1620961800000|2021-05-14 03:10:00|1299.5|1298.5|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|26
1620962100000|2021-05-14 03:15:00|1300.7|1299.7|1300.6|1299.6|1301.4|1300.4|1300.6|1299.6|30
1620962400000|2021-05-14 03:20:00|1300.8|1299.8|1302.3|1301.3|1302.3|1301.3|1300.8|1299.8|30
1620962700000|2021-05-14 03:25:00|1302.5|1301.5|1301.9|1300.9|1302.5|1301.5|1301.4|1300.4|57
1620963000000|2021-05-14 03:30:00|1302|1301|1302.5|1301.5|1302.7|1301.7|1301.9|1300.9|56
1620963300000|2021-05-14 03:35:00|1302.4|1301.4|1301.8|1300.8|1302.4|1301.4|1301.5|1300.5|16
1620963600000|2021-05-14 03:40:00|1302|1301|1302.3|1301.3|1302.3|1301.3|1301.9|1300.9|15
1620963900000|2021-05-14 03:45:00|1302.7|1301.7|1302.7|1301.7|1303|1302|1302.5|1301.5|15
1620964200000|2021-05-14 03:50:00|1302.4|1301.4|1301.2|1300.2|1302.5|1301.5|1301.2|1300.2|27
1620964500000|2021-05-14 03:55:00|1301.3|1300.3|1300.7|1299.7|1301.6|1300.6|1300.7|1299.7|64
1620964800000|2021-05-14 04:00:00|1300.9|1299.9|1300.8|1299.8|1301.4|1300.4|1300.5|1299.5|80
1620965100000|2021-05-14 04:05:00|1300.4|1299.4|1301.1|1300.1|1301.1|1300.1|1300.4|1299.4|34
1620965400000|2021-05-14 04:10:00|1301|1300|1302.2|1301.2|1302.3|1301.3|1301|1300|20
1620965700000|2021-05-14 04:15:00|1302.1|1301.1|1301.6|1300.6|1302.1|1301.1|1301.6|1300.6|13
1620966000000|2021-05-14 04:20:00|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301|1300|42
1620966300000|2021-05-14 04:25:00|1301.4|1300.4|1301|1300|1301.5|1300.5|1300.7|1299.7|18
1620966600000|2021-05-14 04:30:00|1300.9|1299.9|1300.8|1299.8|1301.2|1300.2|1300.5|1299.5|15
1620966900000|2021-05-14 04:35:00|1300.9|1299.9|1300.3|1299.3|1300.9|1299.9|1300.3|1299.3|8
1620967200000|2021-05-14 04:40:00|1300.1|1299.1|1300|1299|1300.3|1299.3|1299.9|1298.9|17
1620967500000|2021-05-14 04:45:00|1300.2|1299.2|1300.3|1299.3|1300.3|1299.3|1300.2|1299.2|3
1620967800000|2021-05-14 04:50:00|1300.6|1299.6|1300.3|1299.3|1301.2|1300.2|1300.3|1299.3|27
1620968100000|2021-05-14 04:55:00|1300.2|1299.2|1300.4|1299.4|1300.7|1299.7|1300.2|1299.2|7
1620968400000|2021-05-14 05:00:00|1300.5|1299.5|1301.2|1300.2|1301.3|1300.3|1299.7|1298.7|33
1620968700000|2021-05-14 05:05:00|1301.1|1300.1|1300.8|1299.8|1301.3|1300.3|1300.4|1299.4|29
1620969000000|2021-05-14 05:10:00|1300.5|1299.5|1301.5|1300.5|1301.5|1300.5|1300.3|1299.3|31
1620969300000|2021-05-14 05:15:00|1301.7|1300.7|1302|1301|1302.3|1301.3|1301.6|1300.6|35
1620969600000|2021-05-14 05:20:00|1301.7|1300.7|1301.8|1300.8|1301.9|1300.9|1301.7|1300.7|7
1620969900000|2021-05-14 05:25:00|1302|1301|1302.6|1301.6|1302.8|1301.8|1302|1301|17
1620970200000|2021-05-14 05:30:00|1302.8|1301.8|1300.8|1299.8|1302.8|1301.8|1300.8|1299.8|45
1620970500000|2021-05-14 05:35:00|1300.7|1299.7|1301.3|1300.3|1301.7|1300.7|1300.7|1299.7|34
1620970800000|2021-05-14 05:40:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.5|1300.5|7
1620971100000|2021-05-14 05:45:00|1301.6|1300.6|1301.8|1300.8|1301.8|1300.8|1301.6|1300.6|7
1620971400000|2021-05-14 05:50:00|1302.1|1301.1|1302.8|1301.8|1303.1|1302.1|1302.1|1301.1|36
1620971700000|2021-05-14 05:55:00|1302.9|1301.9|1303.9|1302.9|1303.9|1302.9|1302.9|1301.9|10
1620972000000|2021-05-14 06:00:00|1303.1|1302.1|1301.7|1300.7|1303.1|1302.1|1301.2|1300.2|27
1620972300000|2021-05-14 06:05:00|1301.5|1300.5|1301.6|1300.6|1302.2|1301.2|1301.4|1300.4|19
1620972600000|2021-05-14 06:10:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.2|1300.2|54
1620972900000|2021-05-14 06:15:00|1302|1301|1301.1|1300.1|1302|1301|1300.6|1299.6|104
1620973200000|2021-05-14 06:20:00|1300.9|1299.9|1300.9|1299.9|1301.3|1300.3|1300.6|1299.6|95
1620973500000|2021-05-14 06:25:00|1300.4|1299.4|1300.8|1299.8|1301.2|1300.2|1300.3|1299.3|77
1620973800000|2021-05-14 06:30:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.2|1299.2|70
1620974100000|2021-05-14 06:35:00|1300.8|1299.8|1301.8|1300.8|1301.8|1300.8|1300.6|1299.6|93
1620974400000|2021-05-14 06:40:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|150
1620974700000|2021-05-14 06:45:00|1302.4|1301.4|1303.6|1302.6|1303.6|1302.6|1302.4|1301.4|178
1620975000000|2021-05-14 06:50:00|1303.5|1302.5|1303.9|1302.9|1304.2|1303.2|1303.2|1302.2|174
1620975300000|2021-05-14 06:55:00|1303.8|1302.8|1304|1303|1304.2|1303.2|1303.3|1302.3|174
1620975600000|2021-05-14 07:00:00|1303.9|1302.9|1302.3|1301.3|1304.1|1303.1|1301.8|1300.8|392
1620975900000|2021-05-14 07:05:00|1302.2|1301.2|1302|1301|1303.1|1302.1|1302|1301|231
1620976200000|2021-05-14 07:10:00|1302.1|1301.1|1302.5|1301.5|1302.8|1301.8|1302|1301|200
1620976500000|2021-05-14 07:15:00|1302.4|1301.4|1301.7|1300.7|1302.4|1301.4|1301|1300|288
1620976800000|2021-05-14 07:20:00|1301.6|1300.6|1302.1|1301.1|1302.3|1301.3|1301.5|1300.5|121
1620977100000|2021-05-14 07:25:00|1302|1301|1301.1|1300.1|1302.3|1301.3|1300.8|1299.8|171
1620977400000|2021-05-14 07:30:00|1301|1300|1301|1300|1301.2|1300.2|1300.3|1299.3|133
1620977700000|2021-05-14 07:35:00|1300.9|1299.9|1301.6|1300.6|1301.6|1300.6|1300.3|1299.3|109
1620978000000|2021-05-14 07:40:00|1301.4|1300.4|1300.9|1299.9|1301.5|1300.5|1300.8|1299.8|169
1620978300000|2021-05-14 07:45:00|1300.8|1299.8|1301.4|1300.4|1301.7|1300.7|1300.5|1299.5|65
1620978600000|2021-05-14 07:50:00|1301.5|1300.5|1301.4|1300.4|1302|1301|1301.2|1300.2|153
1620978900000|2021-05-14 07:55:00|1301.3|1300.3|1301.9|1300.9|1302|1301|1301.1|1300.1|107
1620979200000|2021-05-14 08:00:00|1301.5|1300.5|1302.7|1301.7|1302.7|1301.7|1301.2|1300.2|87
1620979500000|2021-05-14 08:05:00|1302.6|1301.6|1301|1300|1302.7|1301.7|1301|1300|97
1620979800000|2021-05-14 08:10:00|1301.3|1300.3|1302.2|1301.2|1302.3|1301.3|1301.2|1300.2|74
1620980100000|2021-05-14 08:15:00|1302.3|1301.3|1303.7|1302.7|1303.8|1302.8|1302.3|1301.3|50
1620980400000|2021-05-14 08:20:00|1303.9|1302.9|1304.1|1303.1|1304.3|1303.3|1303.6|1302.6|137
1620980700000|2021-05-14 08:25:00|1304|1303|1303.3|1302.3|1304.1|1303.1|1303.2|1302.2|184
1620981000000|2021-05-14 08:30:00|1303.2|1302.2|1304.3|1303.3|1304.6|1303.6|1303.1|1302.1|129
1620981300000|2021-05-14 08:35:00|1304.5|1303.5|1304.7|1303.7|1305.1|1304.1|1304.3|1303.3|77
1620981600000|2021-05-14 08:40:00|1304.5|1303.5|1304.3|1303.3|1304.7|1303.7|1304.3|1303.3|24
1620981900000|2021-05-14 08:45:00|1304.4|1303.4|1304.5|1303.5|1305|1304|1304.2|1303.2|19
1620982200000|2021-05-14 08:50:00|1304.7|1303.7|1304.9|1303.9|1305.3|1304.3|1304.5|1303.5|17
1620982500000|2021-05-14 08:55:00|1304.7|1303.7|1305|1304|1305.3|1304.3|1304.7|1303.7|25
1620982800000|2021-05-14 09:00:00|1305.1|1304.1|1305.7|1304.7|1305.9|1304.9|1305.1|1304.1|41
1620983100000|2021-05-14 09:05:00|1305.4|1304.4|1306.2|1305.2|1306.2|1305.2|1305.3|1304.3|34
1620983400000|2021-05-14 09:10:00|1306.4|1305.4|1306.1|1305.1|1306.8|1305.8|1306.1|1305.1|110
1620983700000|2021-05-14 09:15:00|1306|1305|1307.1|1306.1|1307.4|1306.4|1306|1305|186
1620984000000|2021-05-14 09:20:00|1306.9|1305.9|1306.2|1305.2|1307|1306|1306.2|1305.2|49
1620984300000|2021-05-14 09:25:00|1306.5|1305.5|1306|1305|1306.8|1305.8|1306|1305|165
1620984600000|2021-05-14 09:30:00|1306.2|1305.2|1306.1|1305.1|1306.5|1305.5|1305.1|1304.1|92
1620984900000|2021-05-14 09:35:00|1305.9|1304.9|1305.7|1304.7|1306.1|1305.1|1305.5|1304.5|41
1620985200000|2021-05-14 09:40:00|1305.6|1304.6|1304.7|1303.7|1305.6|1304.6|1304.6|1303.6|314
1620985500000|2021-05-14 09:45:00|1304.8|1303.8|1304.6|1303.6|1304.8|1303.8|1304.5|1303.5|461
1620985800000|2021-05-14 09:50:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304|1303|166
1620986100000|2021-05-14 09:55:00|1304.2|1303.2|1304.1|1303.1|1304.3|1303.3|1303.5|1302.5|169
1620986400000|2021-05-14 10:00:00|1304.2|1303.2|1304.7|1303.7|1304.9|1303.9|1304.2|1303.2|151
1620986700000|2021-05-14 10:05:00|1304.4|1303.4|1304.1|1303.1|1304.8|1303.8|1304|1303|91
1620987000000|2021-05-14 10:10:00|1304|1303|1304.1|1303.1|1304.4|1303.4|1303.8|1302.8|34
1620987300000|2021-05-14 10:15:00|1304.4|1303.4|1304.3|1303.3|1304.5|1303.5|1304.2|1303.2|26
1620987600000|2021-05-14 10:20:00|1304.5|1303.5|1304.5|1303.5|1305|1304|1304.5|1303.5|29
1620987900000|2021-05-14 10:25:00|1304.6|1303.6|1304.7|1303.7|1304.9|1303.9|1304.5|1303.5|54
1620988200000|2021-05-14 10:30:00|1304.6|1303.6|1304.1|1303.1|1305|1304|1304.1|1303.1|40
1620988500000|2021-05-14 10:35:00|1304.5|1303.5|1304.3|1303.3|1304.6|1303.6|1303.9|1302.9|112
1620988800000|2021-05-14 10:40:00|1304.2|1303.2|1304.1|1303.1|1304.9|1303.9|1304.1|1303.1|127
1620989100000|2021-05-14 10:45:00|1304.3|1303.3|1305|1304|1305.1|1304.1|1304.3|1303.3|35
1620989400000|2021-05-14 10:50:00|1305.1|1304.1|1305|1304|1305.3|1304.3|1304.6|1303.6|133
1620989700000|2021-05-14 10:55:00|1305.1|1304.1|1304.3|1303.3|1305.4|1304.4|1304.3|1303.3|87
1620990000000|2021-05-14 11:00:00|1304.2|1303.2|1305.5|1304.5|1305.5|1304.5|1303.8|1302.8|124
1620990300000|2021-05-14 11:05:00|1305.6|1304.6|1305.6|1304.6|1306|1305|1305.1|1304.1|134
1620990600000|2021-05-14 11:10:00|1305.5|1304.5|1305.5|1304.5|1305.6|1304.6|1305.3|1304.3|49
1620990900000|2021-05-14 11:15:00|1305.4|1304.4|1305.3|1304.3|1305.4|1304.4|1305.1|1304.1|66
1620991200000|2021-05-14 11:20:00|1305.5|1304.5|1305|1304|1305.5|1304.5|1305|1304|37
1620991500000|2021-05-14 11:25:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.6|1303.6|92
1620991800000|2021-05-14 11:30:00|1305.4|1304.4|1305.5|1304.5|1305.7|1304.7|1305|1304|46
1620992100000|2021-05-14 11:35:00|1305.4|1304.4|1304.4|1303.4|1305.4|1304.4|1304.4|1303.4|372
1620992400000|2021-05-14 11:40:00|1304.6|1303.6|1305.5|1304.5|1305.5|1304.5|1304.6|1303.6|69
1620992700000|2021-05-14 11:45:00|1305.6|1304.6|1305.8|1304.8|1305.8|1304.8|1305.2|1304.2|71
1620993000000|2021-05-14 11:50:00|1305.6|1304.6|1305.7|1304.7|1305.7|1304.7|1305.3|1304.3|27
1620993300000|2021-05-14 11:55:00|1305.6|1304.6|1305.8|1304.8|1306.3|1305.3|1305.6|1304.6|103
1620993600000|2021-05-14 12:00:00|1305.9|1304.9|1306.8|1305.8|1307|1306|1305.6|1304.6|237
1620993900000|2021-05-14 12:05:00|1306.7|1305.7|1306.7|1305.7|1306.9|1305.9|1306.1|1305.1|125
1620994200000|2021-05-14 12:10:00|1306.8|1305.8|1306.8|1305.8|1307.2|1306.2|1306.5|1305.5|186
1620994500000|2021-05-14 12:15:00|1307|1306|1307.6|1306.6|1307.7|1306.7|1306.8|1305.8|204
1620994800000|2021-05-14 12:20:00|1307.4|1306.4|1307.4|1306.4|1308|1307|1307.2|1306.2|202
1620995100000|2021-05-14 12:25:00|1307.6|1306.6|1306.6|1305.6|1307.6|1306.6|1306.6|1305.6|242
1620995400000|2021-05-14 12:30:00|1306.4|1305.4|1305.7|1304.7|1307.5|1306.5|1304.9|1303.9|491
1620995700000|2021-05-14 12:35:00|1305.4|1304.4|1304.9|1303.9|1305.6|1304.6|1303.7|1302.7|202
1620996000000|2021-05-14 12:40:00|1305|1304|1305.2|1304.2|1305.2|1304.2|1304.4|1303.4|120
1620996300000|2021-05-14 12:45:00|1306|1305|1306.2|1305.2|1306.4|1305.4|1305.7|1304.7|112
1620996600000|2021-05-14 12:50:00|1306.1|1305.1|1306.4|1305.4|1306.5|1305.5|1305.6|1304.6|82
1620996900000|2021-05-14 12:55:00|1306.5|1305.5|1306.6|1305.6|1307.6|1306.6|1306.5|1305.5|186
1620997200000|2021-05-14 13:00:00|1306.7|1305.7|1307.4|1306.4|1307.5|1306.5|1306.5|1305.5|343
1620997500000|2021-05-14 13:05:00|1307.3|1306.3|1307.9|1306.9|1308.1|1307.1|1307|1306|169
1620997800000|2021-05-14 13:10:00|1308|1307|1307.8|1306.8|1308.1|1307.1|1307.5|1306.5|270
1620998100000|2021-05-14 13:15:00|1308.1|1307.1|1307.8|1306.8|1308.4|1307.4|1307.6|1306.6|258
1620998400000|2021-05-14 13:20:00|1308.1|1307.1|1309|1308|1309.7|1308.7|1308.1|1307.1|357
1620998700000|2021-05-14 13:25:00|1309.1|1308.1|1307.8|1306.8|1309.2|1308.2|1307.5|1306.5|555
1620999000000|2021-05-14 13:30:00|1307.6|1307.1|1308|1307.5|1309.6|1309.1|1306.4|1305.9|4194
1620999300000|2021-05-14 13:35:00|1308.1|1307.6|1306|1305.5|1308.4|1307.9|1306|1305.5|1852
1620999600000|2021-05-14 13:40:00|1306.1|1305.6|1305.7|1305.2|1307.1|1306.6|1305.2|1304.7|2102
1620999900000|2021-05-14 13:45:00|1305.8|1305.3|1305.2|1304.7|1306.8|1306.3|1305.1|1304.6|1549
1621000200000|2021-05-14 13:50:00|1305.3|1304.8|1307.4|1306.9|1307.6|1307.1|1304.6|1304.1|1421
1621000500000|2021-05-14 13:55:00|1307.3|1306.8|1308.4|1307.9|1308.5|1308|1306.9|1306.4|1343
1621000800000|2021-05-14 14:00:00|1308.6|1308.1|1308.2|1307.7|1309.3|1308.8|1307.7|1307.2|1810
1621001100000|2021-05-14 14:05:00|1308.1|1307.6|1307.5|1307|1308.5|1308|1306.4|1305.9|1679
1621001400000|2021-05-14 14:10:00|1307.4|1306.9|1309.5|1309|1309.6|1309.1|1307.3|1306.8|1874
1621001700000|2021-05-14 14:15:00|1309.4|1308.9|1309.4|1308.9|1309.8|1309.3|1308.8|1308.3|1198
1621002000000|2021-05-14 14:20:00|1309.5|1309|1309.5|1309|1310.1|1309.6|1309.4|1308.9|1049
1621002300000|2021-05-14 14:25:00|1309.6|1309.1|1308.9|1308.4|1310.6|1310.1|1308.9|1308.4|1255
1621002600000|2021-05-14 14:30:00|1308.8|1308.3|1310.6|1310.1|1310.7|1310.2|1308.8|1308.3|1203
1621002900000|2021-05-14 14:35:00|1310.7|1310.2|1309.5|1309|1310.8|1310.3|1309.1|1308.6|993
1621003200000|2021-05-14 14:40:00|1309.4|1308.9|1309.1|1308.6|1310|1309.5|1309|1308.5|1065
1621003500000|2021-05-14 14:45:00|1309.2|1308.7|1310.5|1310|1310.6|1310.1|1309|1308.5|1018
1621003800000|2021-05-14 14:50:00|1310.6|1310.1|1310.4|1309.9|1310.9|1310.4|1310.4|1309.9|885
1621004100000|2021-05-14 14:55:00|1310.5|1310|1311.3|1310.8|1311.3|1310.8|1310.4|1309.9|851
1621004400000|2021-05-14 15:00:00|1311.2|1310.7|1310.4|1309.9|1311.3|1310.8|1310.1|1309.6|756
1621004700000|2021-05-14 15:05:00|1310.5|1310|1310.9|1310.4|1311.4|1310.9|1310.5|1310|593
1621005000000|2021-05-14 15:10:00|1311|1310.5|1312.9|1312.4|1313.3|1312.8|1311|1310.5|910
1621005300000|2021-05-14 15:15:00|1313|1312.5|1314|1313.5|1314|1313.5|1312.9|1312.4|844
1621005600000|2021-05-14 15:20:00|1313.9|1313.4|1314.2|1313.7|1314.6|1314.1|1313.9|1313.4|1330
1621005900000|2021-05-14 15:25:00|1314.1|1313.6|1313.7|1313.2|1314.6|1314.1|1313.5|1313|1037
1621006200000|2021-05-14 15:30:00|1313.6|1313.1|1313.5|1313|1314|1313.5|1313|1312.5|1066
1621006500000|2021-05-14 15:35:00|1313.4|1312.9|1313.3|1312.8|1313.7|1313.2|1312.8|1312.3|468
1621006800000|2021-05-14 15:40:00|1313.4|1312.9|1312.4|1311.9|1313.4|1312.9|1311.9|1311.4|1000
1621007100000|2021-05-14 15:45:00|1312.5|1312|1313.3|1312.8|1313.8|1313.3|1312.4|1311.9|326
1621007400000|2021-05-14 15:50:00|1313.4|1312.9|1313.3|1312.8|1313.6|1313.1|1313.1|1312.6|334
1621007700000|2021-05-14 15:55:00|1313.4|1312.9|1313.7|1313.2|1313.8|1313.3|1313.3|1312.8|210
1621008000000|2021-05-14 16:00:00|1313.8|1313.3|1314.1|1313.6|1314.5|1314|1313.4|1312.9|220
1621008300000|2021-05-14 16:05:00|1314|1313.5|1314|1313.5|1314.5|1314|1313.8|1313.3|169
1621008600000|2021-05-14 16:10:00|1314.1|1313.6|1314.5|1314|1314.6|1314.1|1314|1313.5|334
1621008900000|2021-05-14 16:15:00|1314.4|1313.9|1315.6|1315.1|1315.6|1315.1|1314.4|1313.9|767
1621009200000|2021-05-14 16:20:00|1315.7|1315.2|1315.7|1315.2|1316.2|1315.7|1315.7|1315.2|630
1621009500000|2021-05-14 16:25:00|1315.8|1315.3|1315.7|1315.2|1316.2|1315.7|1315.7|1315.2|266
1621009800000|2021-05-14 16:30:00|1315.8|1315.3|1314.9|1314.4|1315.9|1315.4|1314.8|1314.3|514
1621010100000|2021-05-14 16:35:00|1314.8|1314.3|1314.5|1314|1314.8|1314.3|1314.1|1313.6|377
1621010400000|2021-05-14 16:40:00|1314.6|1314.1|1314.6|1314.1|1314.9|1314.4|1314.4|1313.9|372
1621010700000|2021-05-14 16:45:00|1314.5|1314|1314.9|1314.4|1315.1|1314.6|1314.4|1313.9|355
1621011000000|2021-05-14 16:50:00|1315.1|1314.6|1314.9|1314.4|1315.5|1315|1314.8|1314.3|245
1621011300000|2021-05-14 16:55:00|1315|1314.5|1315.3|1314.8|1315.5|1315|1314.9|1314.4|202
1621011600000|2021-05-14 17:00:00|1315.2|1314.7|1315|1314.5|1315.7|1315.2|1314.9|1314.4|211
1621011900000|2021-05-14 17:05:00|1314.9|1314.4|1314.5|1314|1314.9|1314.4|1313.9|1313.4|337
1621012200000|2021-05-14 17:10:00|1314.4|1313.9|1314.4|1313.9|1314.5|1314|1314.1|1313.6|196
1621012500000|2021-05-14 17:15:00|1314.3|1313.8|1314.5|1314|1314.7|1314.2|1314.3|1313.8|434
1621012800000|2021-05-14 17:20:00|1314.6|1314.1|1314.3|1313.8|1315.2|1314.7|1314.2|1313.7|232
1621013100000|2021-05-14 17:25:00|1314.4|1313.9|1314.4|1313.9|1314.6|1314.1|1314.3|1313.8|243
1621013400000|2021-05-14 17:30:00|1314.5|1314|1313.7|1313.2|1314.6|1314.1|1313|1312.5|625
1621013700000|2021-05-14 17:35:00|1313.8|1313.3|1313.9|1313.4|1314.1|1313.6|1313.8|1313.3|177
1621014000000|2021-05-14 17:40:00|1313.8|1313.3|1314.1|1313.6|1314.4|1313.9|1313.8|1313.3|400
1621014300000|2021-05-14 17:45:00|1314.2|1313.7|1314.3|1313.8|1314.3|1313.8|1313.8|1313.3|192
1621014600000|2021-05-14 17:50:00|1314.4|1313.9|1314.1|1313.6|1314.4|1313.9|1314.1|1313.6|196
1621014900000|2021-05-14 17:55:00|1314.2|1313.7|1314.3|1313.8|1314.5|1314|1314.1|1313.6|171
1621015200000|2021-05-14 18:00:00|1314.2|1313.7|1315.1|1314.6|1315.1|1314.6|1313.9|1313.4|454
1621015500000|2021-05-14 18:05:00|1315.2|1314.7|1315.6|1315.1|1315.7|1315.2|1315|1314.5|432
1621015800000|2021-05-14 18:10:00|1315.5|1315|1316.4|1315.9|1316.7|1316.2|1315.4|1314.9|278
1621016100000|2021-05-14 18:15:00|1316.5|1316|1316.2|1315.7|1316.6|1316.1|1316.2|1315.7|179
1621016400000|2021-05-14 18:20:00|1316.3|1315.8|1315.7|1315.2|1316.3|1315.8|1315.6|1315.1|274
1621016700000|2021-05-14 18:25:00|1315.8|1315.3|1315.6|1315.1|1316|1315.5|1315.6|1315.1|481
1621017000000|2021-05-14 18:30:00|1315.7|1315.2|1316.5|1316|1316.5|1316|1315.7|1315.2|332
1621017300000|2021-05-14 18:35:00|1316.4|1315.9|1316.8|1316.3|1316.9|1316.4|1316.4|1315.9|198
1621017600000|2021-05-14 18:40:00|1316.9|1316.4|1317.4|1316.9|1317.4|1316.9|1316.9|1316.4|329
1621017900000|2021-05-14 18:45:00|1317.5|1317|1317.6|1317.1|1317.9|1317.4|1317.3|1316.8|414
1621018200000|2021-05-14 18:50:00|1317.5|1317|1317.8|1317.3|1317.9|1317.4|1317.3|1316.8|255
1621018500000|2021-05-14 18:55:00|1318|1317.5|1317.4|1316.9|1318|1317.5|1316.9|1316.4|246
1621018800000|2021-05-14 19:00:00|1317.5|1317|1316.4|1315.9|1317.5|1317|1316|1315.5|224
1621019100000|2021-05-14 19:05:00|1316.5|1316|1316.3|1315.8|1316.7|1316.2|1316|1315.5|141
1621019400000|2021-05-14 19:10:00|1316.4|1315.9|1316.9|1316.4|1317|1316.5|1316.3|1315.8|214
1621019700000|2021-05-14 19:15:00|1317|1316.5|1316.7|1316.2|1317.4|1316.9|1316.7|1316.2|203
1621020000000|2021-05-14 19:20:00|1316.8|1316.3|1316.4|1315.9|1317|1316.5|1316.4|1315.9|136
1621020300000|2021-05-14 19:25:00|1316.5|1316|1316.8|1316.3|1316.9|1316.4|1315.8|1315.3|545
1621020600000|2021-05-14 19:30:00|1316.7|1316.2|1315.7|1315.2|1316.9|1316.4|1315.3|1314.8|516
1621020900000|2021-05-14 19:35:00|1315.8|1315.3|1316.3|1315.8|1316.3|1315.8|1315.7|1315.2|396
1621021200000|2021-05-14 19:40:00|1316.4|1315.9|1316.5|1316|1316.5|1316|1316|1315.5|526
1621021500000|2021-05-14 19:45:00|1316.4|1315.9|1316.8|1316.3|1317.1|1316.6|1316.3|1315.8|961
1621021800000|2021-05-14 19:50:00|1316.7|1316.2|1317.7|1317.2|1317.7|1317.2|1316.3|1315.8|2119
1621022100000|2021-05-14 19:55:00|1317.6|1317.1|1316.8|1316.3|1318.3|1317.8|1316.4|1315.9|10574
1621022400000|2021-05-14 20:00:00|1316.9|1315.9|1317.7|1316.7|1318|1317|1316.3|1315.3|1138
1621022700000|2021-05-14 20:05:00|1317.8|1316.8|1317.4|1316.4|1317.8|1316.8|1317.2|1316.2|71
1621023000000|2021-05-14 20:10:00|1317.2|1316.2|1317.7|1316.7|1317.7|1316.7|1316.9|1315.9|33
1621023300000|2021-05-14 20:15:00|1317.6|1316.6|1317.7|1316.7|1318|1317|1317.3|1316.3|18
1621023600000|2021-05-14 20:20:00|1317.2|1316.2|1317.8|1316.8|1317.8|1316.8|1317.2|1316.2|28
1621023900000|2021-05-14 20:25:00|1317.2|1316.2|1316.6|1315.6|1317.4|1316.4|1316.6|1315.6|89
1621024200000|2021-05-14 20:30:00|1317.4|1316.4|1317.2|1316.2|1317.4|1316.4|1317|1316|14
1621024500000|2021-05-14 20:35:00|1316.9|1315.9|1317.2|1316.2|1317.2|1316.2|1316.9|1315.9|11
1621025700000|2021-05-14 20:55:00|1316.5|1315.5|1317|1315|1317.1|1315.5|1316.5|1315|22
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1318.6|1317.6|1318.9|1317.9|1318.6|1317.6|3
1621202700000|2021-05-16 22:05:00|1318.7|1317.7|1319.5|1318.5|1319.5|1318.5|1318.7|1317.7|2
1621204800000|2021-05-16 22:40:00|1320.1|1319.1|1319.9|1318.9|1320.1|1319.1|1319.9|1318.9|2
1621206000000|2021-05-16 23:00:00|1320.1|1319.1|1317.6|1316.6|1320.1|1319.1|1317.6|1316.6|15
1621206300000|2021-05-16 23:05:00|1318|1317|1316.4|1315.4|1318|1317|1316.3|1315.3|19
1621207800000|2021-05-16 23:30:00|1315|1314|1313.9|1312.9|1315.4|1314.4|1313.9|1312.9|12
1621208700000|2021-05-16 23:45:00|1313.8|1312.8|1311.6|1310.6|1313.8|1312.8|1311.4|1310.4|21
1621209000000|2021-05-16 23:50:00|1312.6|1311.6|1313.8|1312.8|1313.8|1312.8|1311.8|1310.8|7
1621209300000|2021-05-16 23:55:00|1314|1313|1311.6|1310.6|1314|1313|1311.5|1310.5|38
1621209600000|2021-05-17 00:00:00|1312.3|1311.3|1311.9|1310.9|1314.2|1313.2|1311.9|1310.9|14
1621209900000|2021-05-17 00:05:00|1311.7|1310.7|1313.6|1312.6|1313.7|1312.7|1311.7|1310.7|80
1621210200000|2021-05-17 00:10:00|1313|1312|1310.8|1309.8|1313|1312|1310.7|1309.7|162
1621210500000|2021-05-17 00:15:00|1310.1|1309.1|1309.4|1308.4|1310.1|1309.1|1309.4|1308.4|4
1621210800000|2021-05-17 00:20:00|1309.9|1308.9|1310.1|1309.1|1310.1|1309.1|1309.9|1308.9|22
1621211100000|2021-05-17 00:25:00|1309.3|1308.3|1308.3|1307.3|1309.3|1308.3|1308.2|1307.2|93
1621211400000|2021-05-17 00:30:00|1307.7|1306.7|1308.1|1307.1|1308.2|1307.2|1306.7|1305.7|101
1621211700000|2021-05-17 00:35:00|1307.3|1306.3|1305.8|1304.8|1307.7|1306.7|1305.8|1304.8|151
1621212000000|2021-05-17 00:40:00|1305.4|1304.4|1304.9|1303.9|1305.4|1304.4|1303.8|1302.8|40
1621212300000|2021-05-17 00:45:00|1304.3|1303.3|1301.8|1300.8|1304.3|1303.3|1300.1|1299.1|118
1621212600000|2021-05-17 00:50:00|1301.4|1300.4|1301.6|1300.6|1302.6|1301.6|1301.4|1300.4|17
1621212900000|2021-05-17 00:55:00|1301.1|1300.1|1302|1301|1302.9|1301.9|1301|1300|48
1621213200000|2021-05-17 01:00:00|1302.2|1301.2|1304.1|1303.1|1304.1|1303.1|1300|1299|83
1621213500000|2021-05-17 01:05:00|1304.2|1303.2|1305.4|1304.4|1305.7|1304.7|1303.9|1302.9|45
1621213800000|2021-05-17 01:10:00|1305.5|1304.5|1309.3|1308.3|1309.5|1308.5|1305.5|1304.5|197
1621214100000|2021-05-17 01:15:00|1309.1|1308.1|1307|1306|1309.1|1308.1|1305.8|1304.8|110
1621214400000|2021-05-17 01:20:00|1307.2|1306.2|1307.5|1306.5|1307.6|1306.6|1306.6|1305.6|22
1621214700000|2021-05-17 01:25:00|1307.8|1306.8|1308.7|1307.7|1308.8|1307.8|1307.8|1306.8|38
1621215000000|2021-05-17 01:30:00|1309.4|1308.4|1310.9|1309.9|1310.9|1309.9|1308.7|1307.7|42
1621215300000|2021-05-17 01:35:00|1310.5|1309.5|1313.9|1312.9|1313.9|1312.9|1310.5|1309.5|31
1621215600000|2021-05-17 01:40:00|1313.4|1312.4|1311.4|1310.4|1313.4|1312.4|1311.4|1310.4|9
1621215900000|2021-05-17 01:45:00|1311.6|1310.6|1311.8|1310.8|1312.5|1311.5|1311.2|1310.2|10
1621216200000|2021-05-17 01:50:00|1312.6|1311.6|1313.5|1312.5|1314|1313|1311.7|1310.7|26
1621216500000|2021-05-17 01:55:00|1312.9|1311.9|1311.8|1310.8|1313.1|1312.1|1310.7|1309.7|44
1621216800000|2021-05-17 02:00:00|1310.6|1309.6|1311.3|1310.3|1312.3|1311.3|1310.6|1309.6|8
1621217100000|2021-05-17 02:05:00|1311.8|1310.8|1312.6|1311.6|1312.8|1311.8|1311.8|1310.8|11
1621217400000|2021-05-17 02:10:00|1312.5|1311.5|1313.1|1312.1|1313.6|1312.6|1312.5|1311.5|11
1621217700000|2021-05-17 02:15:00|1312|1311|1310.7|1309.7|1312|1311|1310.7|1309.7|4
1621218000000|2021-05-17 02:20:00|1310.8|1309.8|1309.1|1308.1|1310.8|1309.8|1309.1|1308.1|9
1621218300000|2021-05-17 02:25:00|1308.3|1307.3|1308.3|1307.3|1308.3|1307.3|1308.3|1307.3|1
1621218600000|2021-05-17 02:30:00|1307.4|1306.4|1307.8|1306.8|1308.1|1307.1|1307.1|1306.1|5
1621218900000|2021-05-17 02:35:00|1308.2|1307.2|1309.6|1308.6|1309.8|1308.8|1308.2|1307.2|15
1621219200000|2021-05-17 02:40:00|1309.3|1308.3|1309.3|1308.3|1309.4|1308.4|1309|1308|5
1621219500000|2021-05-17 02:45:00|1309.8|1308.8|1309.3|1308.3|1310|1309|1309.3|1308.3|14
1621219800000|2021-05-17 02:50:00|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1308.2|1307.2|28
1621220100000|2021-05-17 02:55:00|1308.2|1307.2|1310.2|1309.2|1310.3|1309.3|1308.2|1307.2|16
1621220400000|2021-05-17 03:00:00|1310|1309|1309.8|1308.8|1310|1309|1309.6|1308.6|8
1621220700000|2021-05-17 03:05:00|1310.4|1309.4|1309.9|1308.9|1311|1310|1309.9|1308.9|8
1621221000000|2021-05-17 03:10:00|1309.6|1308.6|1309.1|1308.1|1309.6|1308.6|1309.1|1308.1|2
1621221300000|2021-05-17 03:15:00|1308.5|1307.5|1308.9|1307.9|1308.9|1307.9|1308.5|1307.5|6
1621221600000|2021-05-17 03:20:00|1308.3|1307.3|1308.4|1307.4|1308.4|1307.4|1308.3|1307.3|2
1621221900000|2021-05-17 03:25:00|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1
1621222200000|2021-05-17 03:30:00|1307.9|1306.9|1307.8|1306.8|1307.9|1306.9|1307.8|1306.8|2
1621222500000|2021-05-17 03:35:00|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1
1621222800000|2021-05-17 03:40:00|1308.2|1307.2|1308.3|1307.3|1308.3|1307.3|1308.2|1307.2|4
1621223100000|2021-05-17 03:45:00|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1
1621223400000|2021-05-17 03:50:00|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1
1621223700000|2021-05-17 03:55:00|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1
1621224000000|2021-05-17 04:00:00|||||||||4
1621224300000|2021-05-17 04:05:00|1306.2|1305.2|1307.5|1306.5|1307.5|1306.5|1306.2|1305.2|2
1621225500000|2021-05-17 04:25:00|1305.7|1304.7|1305.4|1304.4|1305.7|1304.7|1305.4|1304.4|2
1621225800000|2021-05-17 04:30:00|1305.9|1304.9|1306.7|1305.7|1306.7|1305.7|1305.9|1304.9|6
1621226100000|2021-05-17 04:35:00|1307|1306|1307|1306|1307|1306|1307|1306|1
1621226400000|2021-05-17 04:40:00|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1
1621227000000|2021-05-17 04:50:00|1308.7|1307.7|1308.7|1307.7|1308.7|1307.7|1308.7|1307.7|2
1621227300000|2021-05-17 04:55:00|1308.5|1307.5|1308.4|1307.4|1308.5|1307.5|1308.4|1307.4|2
1621227600000|2021-05-17 05:00:00|1308.3|1307.3|1308.5|1307.5|1308.7|1307.7|1308.2|1307.2|19
1621227900000|2021-05-17 05:05:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.7|1307.7|2
1621228500000|2021-05-17 05:15:00|1310.1|1309.1|1310.1|1309.1|1310.1|1309.1|1310.1|1309.1|2
1621228800000|2021-05-17 05:20:00|1310.3|1309.3|1310.5|1309.5|1310.5|1309.5|1310.3|1309.3|8
1621229100000|2021-05-17 05:25:00|1309.9|1308.9|1310.2|1309.2|1310.2|1309.2|1309.9|1308.9|15
1621229400000|2021-05-17 05:30:00|1310.3|1309.3|1310.2|1309.2|1310.8|1309.8|1310|1309|11
1621229700000|2021-05-17 05:35:00|1310.4|1309.4|1310.1|1309.1|1310.4|1309.4|1309.9|1308.9|18
1621230000000|2021-05-17 05:40:00|1310.4|1309.4|1309.6|1308.6|1310.5|1309.5|1309.6|1308.6|4
1621230300000|2021-05-17 05:45:00|1309.8|1308.8|1309.2|1308.2|1309.8|1308.8|1309.2|1308.2|7
1621230600000|2021-05-17 05:50:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|5
1621230900000|2021-05-17 05:55:00|1309.4|1308.4|1308.2|1307.2|1309.6|1308.6|1308.2|1307.2|20
1621231200000|2021-05-17 06:00:00|1307.8|1306.8|1308|1307|1308.8|1307.8|1307.3|1306.3|68
1621231500000|2021-05-17 06:05:00|1307.8|1306.8|1308.4|1307.4|1309|1308|1307.8|1306.8|35
1621231800000|2021-05-17 06:10:00|1308.5|1307.5|1309.5|1308.5|1309.6|1308.6|1308.5|1307.5|43
1621232100000|2021-05-17 06:15:00|1309.3|1308.3|1309.9|1308.9|1310.4|1309.4|1309.3|1308.3|63
1621232400000|2021-05-17 06:20:00|1310.2|1309.2|1310.1|1309.1|1310.6|1309.6|1309.7|1308.7|40
1621232700000|2021-05-17 06:25:00|1309.8|1308.8|1309.5|1308.5|1310.2|1309.2|1309.5|1308.5|25
1621233000000|2021-05-17 06:30:00|1309.2|1308.2|1309.7|1308.7|1310.5|1309.5|1309.2|1308.2|53
1621233300000|2021-05-17 06:35:00|1309.6|1308.6|1310|1309|1310.4|1309.4|1309.6|1308.6|105
1621233600000|2021-05-17 06:40:00|1310.1|1309.1|1309.7|1308.7|1310.4|1309.4|1309.6|1308.6|93
1621233900000|2021-05-17 06:45:00|1309.6|1308.6|1309.6|1308.6|1310.1|1309.1|1309.4|1308.4|103
1621234200000|2021-05-17 06:50:00|1309.5|1308.5|1309.6|1308.6|1310|1309|1309.5|1308.5|27
1621234500000|2021-05-17 06:55:00|1310.1|1309.1|1309.2|1308.2|1310.1|1309.1|1309.2|1308.2|24
1621234800000|2021-05-17 07:00:00|1309.4|1308.4|1310.8|1309.8|1311|1310|1309.3|1308.3|568
1621235100000|2021-05-17 07:05:00|1310.7|1309.7|1311.7|1310.7|1311.9|1310.9|1310.7|1309.7|313
1621235400000|2021-05-17 07:10:00|1311.9|1310.9|1312.5|1311.5|1312.8|1311.8|1311.9|1310.9|221
1621235700000|2021-05-17 07:15:00|1312.4|1311.4|1311.1|1310.1|1312.4|1311.4|1310.7|1309.7|342
1621236000000|2021-05-17 07:20:00|1311|1310|1310.7|1309.7|1311.6|1310.6|1310.5|1309.5|184
1621236300000|2021-05-17 07:25:00|1310.8|1309.8|1310.2|1309.2|1311.1|1310.1|1310.2|1309.2|104
1621236600000|2021-05-17 07:30:00|1310.3|1309.3|1310.2|1309.2|1310.8|1309.8|1309.7|1308.7|159
1621236900000|2021-05-17 07:35:00|1310.4|1309.4|1310.2|1309.2|1311|1310|1309.8|1308.8|217
1621237200000|2021-05-17 07:40:00|1310.1|1309.1|1309.4|1308.4|1310.3|1309.3|1309.2|1308.2|237
1621237500000|2021-05-17 07:45:00|1309|1308|1308.7|1307.7|1309.3|1308.3|1308.6|1307.6|287
1621237800000|2021-05-17 07:50:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1308.1|1307.1|481
1621238100000|2021-05-17 07:55:00|1308.3|1307.3|1308.6|1307.6|1308.6|1307.6|1308|1307|83
1621238400000|2021-05-17 08:00:00|1308.4|1307.4|1310|1309|1310.3|1309.3|1308.4|1307.4|129
1621238700000|2021-05-17 08:05:00|1310.1|1309.1|1309.5|1308.5|1310.1|1309.1|1309.4|1308.4|93
1621239000000|2021-05-17 08:10:00|1309.4|1308.4|1309.2|1308.2|1309.7|1308.7|1308.8|1307.8|100
1621239300000|2021-05-17 08:15:00|1308.9|1307.9|1309.3|1308.3|1309.3|1308.3|1308.9|1307.9|19
1621239600000|2021-05-17 08:20:00|1309.2|1308.2|1310.3|1309.3|1310.4|1309.4|1309.1|1308.1|317
1621239900000|2021-05-17 08:25:00|1310.2|1309.2|1310.4|1309.4|1310.6|1309.6|1309.8|1308.8|129
1621240200000|2021-05-17 08:30:00|1310.5|1309.5|1310.9|1309.9|1311.3|1310.3|1310.5|1309.5|168
1621240500000|2021-05-17 08:35:00|1310.6|1309.6|1311.3|1310.3|1311.3|1310.3|1310.6|1309.6|135
1621240800000|2021-05-17 08:40:00|1311.2|1310.2|1312|1311|1312|1311|1311.2|1310.2|296
1621241100000|2021-05-17 08:45:00|1311.9|1310.9|1311.8|1310.8|1311.9|1310.9|1311.5|1310.5|18
1621241400000|2021-05-17 08:50:00|1311.9|1310.9|1311.7|1310.7|1312.1|1311.1|1311.7|1310.7|49
1621241700000|2021-05-17 08:55:00|1311.9|1310.9|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|26
1621242000000|2021-05-17 09:00:00|1311.6|1310.6|1311.4|1310.4|1311.8|1310.8|1311.1|1310.1|24
1621242300000|2021-05-17 09:05:00|1311.1|1310.1|1310.9|1309.9|1311.3|1310.3|1310.7|1309.7|34
1621242600000|2021-05-17 09:10:00|1311|1310|1311.2|1310.2|1311.5|1310.5|1310.9|1309.9|39
1621242900000|2021-05-17 09:15:00|1311.1|1310.1|1310.8|1309.8|1311.3|1310.3|1310.6|1309.6|199
1621243200000|2021-05-17 09:20:00|1310.7|1309.7|1311.3|1310.3|1311.3|1310.3|1310.6|1309.6|101
1621243500000|2021-05-17 09:25:00|1311.2|1310.2|1311.1|1310.1|1311.3|1310.3|1310.9|1309.9|59
1621243800000|2021-05-17 09:30:00|1311.3|1310.3|1310.9|1309.9|1311.3|1310.3|1310.8|1309.8|171
1621244100000|2021-05-17 09:35:00|1310.8|1309.8|1310.5|1309.5|1311.1|1310.1|1310.4|1309.4|46
1621244400000|2021-05-17 09:40:00|1310.4|1309.4|1310|1309|1310.4|1309.4|1309.7|1308.7|75
1621244700000|2021-05-17 09:45:00|1310.1|1309.1|1310.1|1309.1|1310.6|1309.6|1310|1309|143
1621245000000|2021-05-17 09:50:00|1310|1309|1309.5|1308.5|1310|1309|1309.3|1308.3|57
1621245300000|2021-05-17 09:55:00|1309.4|1308.4|1309.6|1308.6|1310.1|1309.1|1309.4|1308.4|44
1621245600000|2021-05-17 10:00:00|1309.4|1308.4|1309|1308|1309.8|1308.8|1309|1308|93
1621245900000|2021-05-17 10:05:00|1309.1|1308.1|1308.9|1307.9|1309.2|1308.2|1308.6|1307.6|51
1621246200000|2021-05-17 10:10:00|1309|1308|1309.1|1308.1|1309.5|1308.5|1308.7|1307.7|23
1621246500000|2021-05-17 10:15:00|1309|1308|1308.6|1307.6|1309|1308|1308.2|1307.2|268
1621246800000|2021-05-17 10:20:00|1308.7|1307.7|1308|1307|1308.7|1307.7|1307.8|1306.8|275
1621247100000|2021-05-17 10:25:00|1307.9|1306.9|1307.6|1306.6|1308.5|1307.5|1307.5|1306.5|185
1621247400000|2021-05-17 10:30:00|1307.5|1306.5|1307.9|1306.9|1308.1|1307.1|1307.3|1306.3|192
1621247700000|2021-05-17 10:35:00|1307.8|1306.8|1307.5|1306.5|1307.8|1306.8|1307|1306|213
1621248000000|2021-05-17 10:40:00|1307.3|1306.3|1307.2|1306.2|1307.6|1306.6|1306.8|1305.8|208
1621248300000|2021-05-17 10:45:00|1307.1|1306.1|1307.1|1306.1|1307.3|1306.3|1306.8|1305.8|198
1621248600000|2021-05-17 10:50:00|1307|1306|1306.8|1305.8|1307.3|1306.3|1306.6|1305.6|204
1621248900000|2021-05-17 10:55:00|1306.9|1305.9|1305.8|1304.8|1306.9|1305.9|1305.6|1304.6|442
1621249200000|2021-05-17 11:00:00|1305.9|1304.9|1305.8|1304.8|1306.4|1305.4|1305.6|1304.6|398
1621249500000|2021-05-17 11:05:00|1305.9|1304.9|1306.6|1305.6|1306.6|1305.6|1305.5|1304.5|195
1621249800000|2021-05-17 11:10:00|1306.7|1305.7|1306.3|1305.3|1306.9|1305.9|1306.3|1305.3|187
1621250100000|2021-05-17 11:15:00|1306.4|1305.4|1306.7|1305.7|1307.1|1306.1|1306.4|1305.4|155
1621250400000|2021-05-17 11:20:00|1306.6|1305.6|1305.9|1304.9|1306.8|1305.8|1305.9|1304.9|219
1621250700000|2021-05-17 11:25:00|1305.8|1304.8|1305.2|1304.2|1305.8|1304.8|1304.9|1303.9|348
1621251000000|2021-05-17 11:30:00|1305.4|1304.4|1305.5|1304.5|1305.7|1304.7|1305.1|1304.1|52
1621251300000|2021-05-17 11:35:00|1305.6|1304.6|1306|1305|1306.4|1305.4|1305.6|1304.6|105
1621251600000|2021-05-17 11:40:00|1305.9|1304.9|1305.6|1304.6|1305.9|1304.9|1305.2|1304.2|42
1621251900000|2021-05-17 11:45:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1305|1304|28
1621252200000|2021-05-17 11:50:00|1305.3|1304.3|1304.9|1303.9|1305.3|1304.3|1304.6|1303.6|29
1621252500000|2021-05-17 11:55:00|1305|1304|1305.1|1304.1|1305.3|1304.3|1305|1304|23
1621252800000|2021-05-17 12:00:00|1305.2|1304.2|1305.8|1304.8|1306|1305|1304.8|1303.8|100
1621253100000|2021-05-17 12:05:00|1305.7|1304.7|1305.4|1304.4|1305.8|1304.8|1305.4|1304.4|17
1621253400000|2021-05-17 12:10:00|1305.3|1304.3|1304.6|1303.6|1305.4|1304.4|1304.6|1303.6|36
1621253700000|2021-05-17 12:15:00|1304.7|1303.7|1304.5|1303.5|1304.8|1303.8|1303.7|1302.7|224
1621254000000|2021-05-17 12:20:00|1304.7|1303.7|1304.7|1303.7|1305.2|1304.2|1304.7|1303.7|172
1621254300000|2021-05-17 12:25:00|1304.8|1303.8|1304.1|1303.1|1304.8|1303.8|1303.3|1302.3|90
1621254600000|2021-05-17 12:30:00|1304|1303|1304.9|1303.9|1305|1304|1303.8|1302.8|53
1621254900000|2021-05-17 12:35:00|1305.2|1304.2|1305.6|1304.6|1306|1305|1305.1|1304.1|170
1621255200000|2021-05-17 12:40:00|1305.7|1304.7|1305.7|1304.7|1305.9|1304.9|1305.4|1304.4|128
1621255500000|2021-05-17 12:45:00|1305.8|1304.8|1304.7|1303.7|1305.8|1304.8|1304.6|1303.6|215
1621255800000|2021-05-17 12:50:00|1304.8|1303.8|1305.4|1304.4|1305.8|1304.8|1304.7|1303.7|152
1621256100000|2021-05-17 12:55:00|1305.6|1304.6|1305.5|1304.5|1306.1|1305.1|1305.2|1304.2|80
1621256400000|2021-05-17 13:00:00|1305.2|1304.2|1306.4|1305.4|1306.6|1305.6|1305|1304|293
1621256700000|2021-05-17 13:05:00|1306.3|1305.3|1307.6|1306.6|1307.6|1306.6|1306.3|1305.3|309
1621257000000|2021-05-17 13:10:00|1307.5|1306.5|1307.6|1306.6|1307.6|1306.6|1306.9|1305.9|107
1621257300000|2021-05-17 13:15:00|1307.5|1306.5|1307.7|1306.7|1308|1307|1307.4|1306.4|127
1621257600000|2021-05-17 13:20:00|1307.8|1306.8|1307.6|1306.6|1308.3|1307.3|1307.5|1306.5|182
1621257900000|2021-05-17 13:25:00|1307.4|1306.4|1307.5|1306.5|1308|1307|1307.3|1306.3|317
1621258200000|2021-05-17 13:30:00|1307.2|1306.7|1306.6|1306.1|1308.2|1307.7|1305.4|1304.9|2622
1621258500000|2021-05-17 13:35:00|1306.7|1306.2|1308.8|1308.3|1308.8|1308.3|1306.5|1306|1027
1621258800000|2021-05-17 13:40:00|1309|1308.5|1309.1|1308.6|1309.6|1309.1|1308.1|1307.6|1367
1621259100000|2021-05-17 13:45:00|1309|1308.5|1309.1|1308.6|1310.4|1309.9|1309|1308.5|907
1621259400000|2021-05-17 13:50:00|1309|1308.5|1307.7|1307.2|1309.8|1309.3|1306.6|1306.1|1044
1621259700000|2021-05-17 13:55:00|1307.5|1307|1308.5|1308|1308.7|1308.2|1307.2|1306.7|759
1621260000000|2021-05-17 14:00:00|1308.2|1307.7|1307.2|1306.7|1308.2|1307.7|1306.4|1305.9|1199
1621260300000|2021-05-17 14:05:00|1307.3|1306.8|1307.8|1307.3|1308.6|1308.1|1307.1|1306.6|1088
1621260600000|2021-05-17 14:10:00|1308|1307.5|1310|1309.5|1310.4|1309.9|1307.7|1307.2|1306
1621260900000|2021-05-17 14:15:00|1310.1|1309.6|1311.5|1311|1311.6|1311.1|1309.2|1308.7|994
1621261200000|2021-05-17 14:20:00|1311.3|1310.8|1311.9|1311.4|1312.6|1312.1|1311.2|1310.7|539
1621261500000|2021-05-17 14:25:00|1312|1311.5|1310.6|1310.1|1312.9|1312.4|1310.5|1310|1115
1621261800000|2021-05-17 14:30:00|1310.5|1310|1310.6|1310.1|1311.7|1311.2|1310.3|1309.8|1062
1621262100000|2021-05-17 14:35:00|1310.7|1310.2|1313.4|1312.9|1313.8|1313.3|1310.6|1310.1|1062
1621262400000|2021-05-17 14:40:00|1313.5|1313|1313.1|1312.6|1314.1|1313.6|1312.8|1312.3|1036
1621262700000|2021-05-17 14:45:00|1313.2|1312.7|1314.2|1313.7|1314.2|1313.7|1313.1|1312.6|1133
1621263000000|2021-05-17 14:50:00|1314.3|1313.8|1314.1|1313.6|1315.1|1314.6|1313.6|1313.1|942
1621263300000|2021-05-17 14:55:00|1314|1313.5|1313.5|1313|1314.1|1313.6|1312.7|1312.2|1045
1621263600000|2021-05-17 15:00:00|1313.4|1312.9|1313.6|1313.1|1314.3|1313.8|1312.6|1312.1|809
1621263900000|2021-05-17 15:05:00|1313.5|1313|1312.9|1312.4|1314.2|1313.7|1312.5|1312|404
1621264200000|2021-05-17 15:10:00|1312.8|1312.3|1312.9|1312.4|1313|1312.5|1311.6|1311.1|469
1621264500000|2021-05-17 15:15:00|1312.8|1312.3|1312.4|1311.9|1313.3|1312.8|1312.1|1311.6|382
1621264800000|2021-05-17 15:20:00|1312.2|1311.7|1312.8|1312.3|1313.5|1313|1312.2|1311.7|439
1621265100000|2021-05-17 15:25:00|1312.9|1312.4|1312.1|1311.6|1313.2|1312.7|1312|1311.5|607
1621265400000|2021-05-17 15:30:00|1312.2|1311.7|1312.4|1311.9|1312.6|1312.1|1311.2|1310.7|683
1621265700000|2021-05-17 15:35:00|1312.5|1312|1311.8|1311.3|1312.8|1312.3|1311.6|1311.1|600
1621266000000|2021-05-17 15:40:00|1311.9|1311.4|1313.4|1312.9|1313.4|1312.9|1311.9|1311.4|418
1621266300000|2021-05-17 15:45:00|1313.2|1312.7|1312.6|1312.1|1313.9|1313.4|1312.5|1312|697
1621266600000|2021-05-17 15:50:00|1312.5|1312|1311.8|1311.3|1312.8|1312.3|1311.4|1310.9|366
1621266900000|2021-05-17 15:55:00|1311.7|1311.2|1311.9|1311.4|1312.1|1311.6|1311.4|1310.9|191
1621267200000|2021-05-17 16:00:00|1311.7|1311.2|1311.1|1310.6|1311.7|1311.2|1310.5|1310|702
1621267500000|2021-05-17 16:05:00|1311|1310.5|1311|1310.5|1311.6|1311.1|1310.8|1310.3|301
1621267800000|2021-05-17 16:10:00|1311.1|1310.6|1310.2|1309.7|1311.6|1311.1|1310.2|1309.7|333
1621268100000|2021-05-17 16:15:00|1310.1|1309.6|1311.3|1310.8|1311.5|1311|1309.8|1309.3|401
1621268400000|2021-05-17 16:20:00|1311.2|1310.7|1311.4|1310.9|1311.5|1311|1310.8|1310.3|323
1621268700000|2021-05-17 16:25:00|1311.3|1310.8|1311.6|1311.1|1311.8|1311.3|1311.3|1310.8|403
1621269000000|2021-05-17 16:30:00|1311.5|1311|1311.4|1310.9|1311.6|1311.1|1311|1310.5|138
1621269300000|2021-05-17 16:35:00|1311.6|1311.1|1312.1|1311.6|1312.2|1311.7|1311.3|1310.8|167
1621269600000|2021-05-17 16:40:00|1312.2|1311.7|1312.3|1311.8|1312.6|1312.1|1312|1311.5|152
1621269900000|2021-05-17 16:45:00|1312.2|1311.7|1312.2|1311.7|1312.8|1312.3|1312.1|1311.6|115
1621270200000|2021-05-17 16:50:00|1312.3|1311.8|1311.8|1311.3|1312.5|1312|1311.8|1311.3|209
1621270500000|2021-05-17 16:55:00|1311.9|1311.4|1312.2|1311.7|1312.3|1311.8|1311.5|1311|430
1621270800000|2021-05-17 17:00:00|1312.1|1311.6|1312.7|1312.2|1313.2|1312.7|1312|1311.5|368
1621271100000|2021-05-17 17:05:00|1312.6|1312.1|1312|1311.5|1312.7|1312.2|1312|1311.5|135
1621271400000|2021-05-17 17:10:00|1312.1|1311.6|1311.5|1311|1312.2|1311.7|1311.1|1310.6|207
1621271700000|2021-05-17 17:15:00|1311.6|1311.1|1310.6|1310.1|1311.7|1311.2|1310.3|1309.8|316
1621272000000|2021-05-17 17:20:00|1310.5|1310|1310.6|1310.1|1311|1310.5|1310|1309.5|224
1621272300000|2021-05-17 17:25:00|1310.5|1310|1310.5|1310|1310.7|1310.2|1310.2|1309.7|126
1621272600000|2021-05-17 17:30:00|1310.4|1309.9|1310|1309.5|1310.4|1309.9|1309.6|1309.1|214
1621272900000|2021-05-17 17:35:00|1310.2|1309.7|1310.4|1309.9|1311.1|1310.6|1310.1|1309.6|217
1621273200000|2021-05-17 17:40:00|1310.5|1310|1309.7|1309.2|1310.5|1310|1308.9|1308.4|207
1621273500000|2021-05-17 17:45:00|1309.8|1309.3|1310.7|1310.2|1310.9|1310.4|1309.7|1309.2|235
1621273800000|2021-05-17 17:50:00|1310.6|1310.1|1310.5|1310|1310.7|1310.2|1310.1|1309.6|173
1621274100000|2021-05-17 17:55:00|1310.4|1309.9|1310.4|1309.9|1311|1310.5|1310.3|1309.8|171
1621274400000|2021-05-17 18:00:00|1310.3|1309.8|1310.9|1310.4|1311|1310.5|1310.2|1309.7|228
1621274700000|2021-05-17 18:05:00|1310.7|1310.2|1311.6|1311.1|1311.6|1311.1|1310.5|1310|145
1621275000000|2021-05-17 18:10:00|1311.5|1311|1311.8|1311.3|1312.2|1311.7|1311.5|1311|102
1621275300000|2021-05-17 18:15:00|1311.9|1311.4|1312.1|1311.6|1312.4|1311.9|1311.8|1311.3|131
1621275600000|2021-05-17 18:20:00|1312|1311.5|1312|1311.5|1312.9|1312.4|1311.9|1311.4|109
1621275900000|2021-05-17 18:25:00|1312.2|1311.7|1312.2|1311.7|1312.5|1312|1311.6|1311.1|98
1621276200000|2021-05-17 18:30:00|1312.4|1311.9|1312.8|1312.3|1313.2|1312.7|1312.3|1311.8|121
1621276500000|2021-05-17 18:35:00|1312.7|1312.2|1312.1|1311.6|1312.9|1312.4|1311.9|1311.4|166
1621276800000|2021-05-17 18:40:00|1312.2|1311.7|1312.6|1312.1|1312.7|1312.2|1312.2|1311.7|163
1621277100000|2021-05-17 18:45:00|1312.5|1312|1312.8|1312.3|1312.8|1312.3|1312|1311.5|354
1621277400000|2021-05-17 18:50:00|1312.7|1312.2|1313.9|1313.4|1314.1|1313.6|1312.7|1312.2|248
1621277700000|2021-05-17 18:55:00|1313.8|1313.3|1314.3|1313.8|1314.4|1313.9|1313.5|1313|257
1621278000000|2021-05-17 19:00:00|1314.2|1313.7|1314.8|1314.3|1315|1314.5|1313.9|1313.4|349
1621278300000|2021-05-17 19:05:00|1314.7|1314.2|1314.9|1314.4|1315.2|1314.7|1314.6|1314.1|251
1621278600000|2021-05-17 19:10:00|1314.8|1314.3|1314.9|1314.4|1315.6|1315.1|1314.8|1314.3|357
1621278900000|2021-05-17 19:15:00|1314.8|1314.3|1314.1|1313.6|1315|1314.5|1313.9|1313.4|858
1621279200000|2021-05-17 19:20:00|1314|1313.5|1313.7|1313.2|1314.2|1313.7|1313.6|1313.1|387
1621279500000|2021-05-17 19:25:00|1313.6|1313.1|1313.6|1313.1|1313.9|1313.4|1313.3|1312.8|644
1621279800000|2021-05-17 19:30:00|1313.7|1313.2|1314.2|1313.7|1314.6|1314.1|1313.5|1313|653
1621280100000|2021-05-17 19:35:00|1314.3|1313.8|1314|1313.5|1314.5|1314|1313.7|1313.2|776
1621280400000|2021-05-17 19:40:00|1314.1|1313.6|1315|1314.5|1315.3|1314.8|1314.1|1313.6|984
1621280700000|2021-05-17 19:45:00|1314.9|1314.4|1314.2|1313.7|1315.5|1315|1314.2|1313.7|759
1621281000000|2021-05-17 19:50:00|1314.3|1313.8|1314.3|1313.8|1315.1|1314.6|1314|1313.5|1400
1621281300000|2021-05-17 19:55:00|1314.2|1313.7|1315.7|1315.2|1315.9|1315.4|1314.2|1313.7|8970
1621281600000|2021-05-17 20:00:00|1315.9|1314.9|1316.2|1315.2|1316.5|1315.5|1315.2|1314.2|767
1621281900000|2021-05-17 20:05:00|1316.3|1315.3|1316.2|1315.2|1316.3|1315.3|1316.1|1315.1|57
1621282200000|2021-05-17 20:10:00|1316.1|1315.1|1316.4|1315.4|1316.4|1315.4|1316|1315|35
1621282500000|2021-05-17 20:15:00|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|2
1621282800000|2021-05-17 20:20:00|||||||||4
1621283100000|2021-05-17 20:25:00|1316.6|1315.6|1316.9|1315.9|1317.2|1316.2|1316.6|1315.6|53
1621283400000|2021-05-17 20:30:00|1316.7|1315.7|1316.5|1315.5|1316.8|1315.8|1315.9|1314.9|77
1621283700000|2021-05-17 20:35:00|1316.9|1315.9|1316.8|1315.8|1317.3|1316.3|1316.8|1315.8|19
1621284600000|2021-05-17 20:50:00|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|2
1621285200000|2021-05-17 21:00:00|1316.3|1315.3|1316.3|1315.3|1316.3|1315.3|1316.3|1315.3|2
1621285500000|2021-05-17 21:05:00|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|2
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1317.2|1315.2|1317.2|1315.2|1316.4|1314.4|0
1621289100000|2021-05-17 22:05:00|1317.1|1315.1|1316.9|1314.9|1317.1|1315.1|1316.9|1314.9|0
1621289400000|2021-05-17 22:10:00|1317|1315|1317.2|1315.2|1317.2|1315.2|1317|1315|0
1621289700000|2021-05-17 22:15:00|1317.1|1315.1|1316.8|1314.8|1317.1|1315.1|1316.8|1314.8|0
1621290000000|2021-05-17 22:20:00|1316.9|1314.9|1317.1|1315.1|1317.2|1315.2|1316.9|1314.9|0
1621290300000|2021-05-17 22:25:00|1317|1315|1316.9|1314.9|1317.1|1315.1|1316.9|1314.9|0
1621290600000|2021-05-17 22:30:00|1316.8|1314.8|1316.8|1314.8|1316.9|1314.9|1316.6|1314.6|0
1621290900000|2021-05-17 22:35:00|1316.9|1314.9|1316.4|1314.4|1316.9|1314.9|1316.3|1314.3|0
1621291200000|2021-05-17 22:40:00|1316.3|1314.3|1316.1|1314.1|1316.4|1314.4|1316|1314|0
1621291500000|2021-05-17 22:45:00|1316.2|1314.2|1315.9|1313.9|1316.2|1314.2|1315.8|1313.8|0
1621291800000|2021-05-17 22:50:00|1316|1314|1315.7|1313.7|1316.1|1314.1|1315.7|1313.7|0
1621292100000|2021-05-17 22:55:00|1315.8|1313.8|1315.5|1313.5|1315.9|1313.9|1315.5|1313.5|0
1621292400000|2021-05-17 23:00:00|1315.6|1313.6|1315.6|1313.6|1315.8|1313.8|1315.5|1313.5|0
1621292700000|2021-05-17 23:05:00|1315.7|1313.7|1316|1314|1316.1|1314.1|1315.7|1313.7|0
1621293000000|2021-05-17 23:10:00|1315.9|1313.9|1316.1|1314.1|1316.1|1314.1|1315.8|1313.8|0
1621293300000|2021-05-17 23:15:00|1316|1314|1316|1314|1316.2|1314.2|1316|1314|0
1621293600000|2021-05-17 23:20:00|1316.1|1314.1|1316.2|1314.2|1316.2|1314.2|1316.1|1314.1|0
1621293900000|2021-05-17 23:25:00|1316.1|1314.1|1316.8|1314.8|1316.9|1314.9|1316.1|1314.1|0
1621294200000|2021-05-17 23:30:00|1316.6|1314.6|1314.2|1312.2|1317|1315|1314.2|1312.2|0
1621294500000|2021-05-17 23:35:00|1314.3|1312.3|1314.2|1312.2|1314.3|1312.3|1314.1|1312.1|0
1621294800000|2021-05-17 23:40:00|1314.3|1312.3|1315.2|1313.2|1315.3|1313.3|1314.3|1312.3|0
1621295100000|2021-05-17 23:45:00|1315.3|1313.3|1315.7|1313.7|1315.7|1313.7|1315.1|1313.1|0
1621295400000|2021-05-17 23:50:00|1315.6|1313.6|1315.4|1313.4|1315.7|1313.7|1315.3|1313.3|0
1621295700000|2021-05-17 23:55:00|1315.5|1313.5|1315.7|1313.7|1315.8|1313.8|1315.4|1313.4|0
1621296000000|2021-05-18 00:00:00|1317.5|1316.5|1319.3|1318.3|1319.4|1318.4|1317.5|1316.5|22
1621296300000|2021-05-18 00:05:00|1318.7|1317.7|1318.7|1317.7|1318.9|1317.9|1318.5|1317.5|24
1621296600000|2021-05-18 00:10:00|1318.4|1317.4|1316.3|1315.3|1318.4|1317.4|1315.5|1314.5|161
1621296900000|2021-05-18 00:15:00|1318|1317|1319|1318|1319|1318|1318|1317|34
1621297200000|2021-05-18 00:20:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|2
1621297500000|2021-05-18 00:25:00|1319.4|1318.4|1317.9|1316.9|1319.4|1318.4|1317.9|1316.9|69
1621297800000|2021-05-18 00:30:00|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|1317.6|1316.6|5
1621298100000|2021-05-18 00:35:00|1318|1317|1318.3|1317.3|1318.3|1317.3|1317.9|1316.9|14
1621298400000|2021-05-18 00:40:00|1317.7|1316.7|1318.2|1317.2|1318.2|1317.2|1317.7|1316.7|7
1621298700000|2021-05-18 00:45:00|1319.6|1318.6|1319.4|1318.4|1321.1|1320.1|1318.3|1317.3|148
1621299000000|2021-05-18 00:50:00|1318.3|1317.3|1319.5|1318.5|1319.5|1318.5|1318.3|1317.3|4
1621299300000|2021-05-18 00:55:00|1319.4|1318.4|1319.6|1318.6|1319.6|1318.6|1319.4|1318.4|25
1621299600000|2021-05-18 01:00:00|1320.2|1319.2|1321.2|1320.2|1322.2|1321.2|1319.9|1318.9|115
1621299900000|2021-05-18 01:05:00|1321|1320|1321.9|1320.9|1321.9|1320.9|1320.4|1319.4|61
1621300500000|2021-05-18 01:15:00|1322.6|1321.6|1325|1324|1325|1324|1322.6|1321.6|14
1621300800000|2021-05-18 01:20:00|1325.1|1324.1|1326.8|1325.8|1326.8|1325.8|1324.6|1323.6|23
1621301100000|2021-05-18 01:25:00|1326.5|1325.5|1327|1326|1327.6|1326.6|1326.5|1325.5|132
1621301400000|2021-05-18 01:30:00|1327.8|1326.8|1330.9|1329.9|1330.9|1329.9|1327.1|1326.1|86
1621301700000|2021-05-18 01:35:00|1330.8|1329.8|1329|1328|1331.9|1330.9|1328.7|1327.7|76
1621302000000|2021-05-18 01:40:00|1328.9|1327.9|1328.5|1327.5|1328.9|1327.9|1328.2|1327.2|15
1621302300000|2021-05-18 01:45:00|1328.6|1327.6|1328|1327|1329.5|1328.5|1327.9|1326.9|34
1621302600000|2021-05-18 01:50:00|1328.7|1327.7|1327.8|1326.8|1328.7|1327.7|1327.7|1326.7|17
1621302900000|2021-05-18 01:55:00|1329.2|1328.2|1328.5|1327.5|1329.2|1328.2|1328.5|1327.5|2
1621303200000|2021-05-18 02:00:00|1328.4|1327.4|1328.8|1327.8|1328.8|1327.8|1328.4|1327.4|38
1621303500000|2021-05-18 02:05:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.5|1327.5|37
1621304100000|2021-05-18 02:15:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1328.9|1327.9|3
1621304400000|2021-05-18 02:20:00|1328.9|1327.9|1328.6|1327.6|1329.3|1328.3|1328.6|1327.6|6
1621304700000|2021-05-18 02:25:00|1329.1|1328.1|1329.7|1328.7|1329.7|1328.7|1329|1328|4
1621305000000|2021-05-18 02:30:00|1328.9|1327.9|1328.2|1327.2|1329.4|1328.4|1328.2|1327.2|8
1621305300000|2021-05-18 02:35:00|1328|1327|1327.5|1326.5|1328|1327|1327.5|1326.5|12
1621305600000|2021-05-18 02:40:00|1328.5|1327.5|1329.3|1328.3|1329.3|1328.3|1328.3|1327.3|6
1621305900000|2021-05-18 02:45:00|1329.5|1328.5|1328.2|1327.2|1329.8|1328.8|1328.2|1327.2|24
1621306200000|2021-05-18 02:50:00|1328.7|1327.7|1328.8|1327.8|1328.8|1327.8|1328.5|1327.5|4
1621306500000|2021-05-18 02:55:00|1329.2|1328.2|1329.3|1328.3|1330.2|1329.2|1329.2|1328.2|13
1621306800000|2021-05-18 03:00:00|1329.8|1328.8|1329.3|1328.3|1330.2|1329.2|1329|1328|7
1621307100000|2021-05-18 03:05:00|1329.4|1328.4|1330|1329|1330|1329|1329.4|1328.4|5
1621307400000|2021-05-18 03:10:00|1329.8|1328.8|1330.3|1329.3|1330.4|1329.4|1329.7|1328.7|14
1621307700000|2021-05-18 03:15:00|1330.5|1329.5|1330.5|1329.5|1331|1330|1330.4|1329.4|12
1621308000000|2021-05-18 03:20:00|1331.1|1330.1|1331|1330|1331.4|1330.4|1330.1|1329.1|11
1621308300000|2021-05-18 03:25:00|1330.7|1329.7|1329.9|1328.9|1330.7|1329.7|1329.9|1328.9|9
1621308600000|2021-05-18 03:30:00|1329.7|1328.7|1331.1|1330.1|1331.1|1330.1|1329.4|1328.4|10
1621308900000|2021-05-18 03:35:00|1331|1330|1331.5|1330.5|1331.6|1330.6|1331|1330|10
1621309200000|2021-05-18 03:40:00|1331.2|1330.2|1331.4|1330.4|1332.3|1331.3|1331.2|1330.2|23
1621309500000|2021-05-18 03:45:00|1331.3|1330.3|1331.8|1330.8|1332|1331|1331.3|1330.3|8
1621309800000|2021-05-18 03:50:00|1331.3|1330.3|1331.9|1330.9|1332.1|1331.1|1331|1330|10
1621310100000|2021-05-18 03:55:00|1332.8|1331.8|1332.5|1331.5|1332.8|1331.8|1331.9|1330.9|5
1621310400000|2021-05-18 04:00:00|1332.2|1331.2|1330.7|1329.7|1332.2|1331.2|1330.7|1329.7|8
1621310700000|2021-05-18 04:05:00|1330.8|1329.8|1330.5|1329.5|1330.9|1329.9|1330.1|1329.1|29
1621311000000|2021-05-18 04:10:00|1330.8|1329.8|1330.5|1329.5|1330.8|1329.8|1330.5|1329.5|7
1621311300000|2021-05-18 04:15:00|1330.4|1329.4|1330.4|1329.4|1331|1330|1330.2|1329.2|15
1621311600000|2021-05-18 04:20:00|1330.3|1329.3|1329.4|1328.4|1330.5|1329.5|1329.4|1328.4|18
1621311900000|2021-05-18 04:25:00|1329.1|1328.1|1329.7|1328.7|1330.4|1329.4|1329.1|1328.1|13
1621312200000|2021-05-18 04:30:00|1329.9|1328.9|1330|1329|1330.6|1329.6|1329.5|1328.5|18
1621312500000|2021-05-18 04:35:00|1330.1|1329.1|1329.9|1328.9|1330.1|1329.1|1329.4|1328.4|10
1621312800000|2021-05-18 04:40:00|1330.1|1329.1|1329.9|1328.9|1330.1|1329.1|1329.4|1328.4|10
1621313100000|2021-05-18 04:45:00|1330.2|1329.2|1330.6|1329.6|1330.6|1329.6|1329.6|1328.6|10
1621313400000|2021-05-18 04:50:00|1330.7|1329.7|1330|1329|1330.7|1329.7|1330|1329|12
1621313700000|2021-05-18 04:55:00|1330.3|1329.3|1330.5|1329.5|1331.1|1330.1|1330.3|1329.3|11
1621314000000|2021-05-18 05:00:00|1331|1330|1329.8|1328.8|1331|1330|1329.8|1328.8|27
1621314300000|2021-05-18 05:05:00|1330.1|1329.1|1329.9|1328.9|1330.3|1329.3|1329.7|1328.7|19
1621314600000|2021-05-18 05:10:00|1330.3|1329.3|1330.8|1329.8|1331.1|1330.1|1330.3|1329.3|15
1621314900000|2021-05-18 05:15:00|1331.3|1330.3|1332.1|1331.1|1332.2|1331.2|1330.6|1329.6|14
1621315200000|2021-05-18 05:20:00|1331.6|1330.6|1332.7|1331.7|1332.9|1331.9|1331.6|1330.6|11
1621315500000|2021-05-18 05:25:00|1332.6|1331.6|1333.8|1332.8|1333.9|1332.9|1332.6|1331.6|20
1621315800000|2021-05-18 05:30:00|1333.5|1332.5|1333.8|1332.8|1334.3|1333.3|1333.2|1332.2|42
1621316100000|2021-05-18 05:35:00|1333.6|1332.6|1333.8|1332.8|1333.9|1332.9|1333.3|1332.3|27
1621316400000|2021-05-18 05:40:00|1333.7|1332.7|1334|1333|1334|1333|1333.2|1332.2|32
1621316700000|2021-05-18 05:45:00|1333.9|1332.9|1333.3|1332.3|1333.9|1332.9|1332.7|1331.7|32
1621317000000|2021-05-18 05:50:00|1333.1|1332.1|1333.1|1332.1|1333.2|1332.2|1332.7|1331.7|25
1621317300000|2021-05-18 05:55:00|1332.6|1331.6|1332.3|1331.3|1333.1|1332.1|1332.3|1331.3|27
1621317600000|2021-05-18 06:00:00|1332.4|1331.4|1332.9|1331.9|1333.2|1332.2|1332.2|1331.2|22
1621317900000|2021-05-18 06:05:00|1333|1332|1333.6|1332.6|1333.8|1332.8|1333|1332|115
1621318200000|2021-05-18 06:10:00|1333.5|1332.5|1334.2|1333.2|1334.5|1333.5|1333.5|1332.5|124
1621318500000|2021-05-18 06:15:00|1334.4|1333.4|1335.4|1334.4|1335.4|1334.4|1334.4|1333.4|24
1621318800000|2021-05-18 06:20:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1334.6|1333.6|81
1621319100000|2021-05-18 06:25:00|1335.8|1334.8|1335.6|1334.6|1336|1335|1335.5|1334.5|33
1621319400000|2021-05-18 06:30:00|1335.8|1334.8|1335.7|1334.7|1336.3|1335.3|1335.5|1334.5|140
1621319700000|2021-05-18 06:35:00|1335.8|1334.8|1335.4|1334.4|1336.2|1335.2|1335|1334|110
1621320000000|2021-05-18 06:40:00|1336|1335|1335.8|1334.8|1336.4|1335.4|1335.5|1334.5|151
1621320300000|2021-05-18 06:45:00|1335.9|1334.9|1336.4|1335.4|1336.6|1335.6|1335.8|1334.8|111
1621320600000|2021-05-18 06:50:00|1336.5|1335.5|1336.9|1335.9|1337.1|1336.1|1336.5|1335.5|77
1621320900000|2021-05-18 06:55:00|1336.8|1335.8|1335.8|1334.8|1336.8|1335.8|1335.8|1334.8|152
1621321200000|2021-05-18 07:00:00|1336.1|1335.1|1336.7|1335.7|1337|1336|1335.6|1334.6|294
1621321500000|2021-05-18 07:05:00|1336.8|1335.8|1337.4|1336.4|1337.7|1336.7|1336.6|1335.6|351
1621321800000|2021-05-18 07:10:00|1337.5|1336.5|1337.4|1336.4|1337.9|1336.9|1337.1|1336.1|248
1621322100000|2021-05-18 07:15:00|1337.5|1336.5|1337.7|1336.7|1338.1|1337.1|1336.9|1335.9|192
1621322400000|2021-05-18 07:20:00|1337.6|1336.6|1337.1|1336.1|1337.7|1336.7|1337|1336|205
1621322700000|2021-05-18 07:25:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.9|1335.9|154
1621323000000|2021-05-18 07:30:00|1337|1336|1337|1336|1337.5|1336.5|1336.5|1335.5|398
1621323300000|2021-05-18 07:35:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.8|1335.8|146
1621323600000|2021-05-18 07:40:00|1337.2|1336.2|1337.3|1336.3|1337.4|1336.4|1336.9|1335.9|193
1621323900000|2021-05-18 07:45:00|1337.2|1336.2|1337.5|1336.5|1337.7|1336.7|1337.2|1336.2|301
1621324200000|2021-05-18 07:50:00|1337.6|1336.6|1337.9|1336.9|1338.4|1337.4|1337.5|1336.5|217
1621324500000|2021-05-18 07:55:00|1337.8|1336.8|1338.3|1337.3|1338.5|1337.5|1337.8|1336.8|201
1621324800000|2021-05-18 08:00:00|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|1337.8|1336.8|282
1621325100000|2021-05-18 08:05:00|1338.2|1337.2|1337.5|1336.5|1338.3|1337.3|1337.5|1336.5|360
1621325400000|2021-05-18 08:10:00|1337.4|1336.4|1337.5|1336.5|1337.6|1336.6|1336.8|1335.8|335
1621325700000|2021-05-18 08:15:00|1337.6|1336.6|1338|1337|1338.3|1337.3|1337.5|1336.5|654
1621326000000|2021-05-18 08:20:00|1337.9|1336.9|1337.4|1336.4|1338|1337|1337|1336|161
1621326300000|2021-05-18 08:25:00|1337.3|1336.3|1337.7|1336.7|1337.9|1336.9|1337|1336|269
1621326600000|2021-05-18 08:30:00|1337.6|1336.6|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|337
1621326900000|2021-05-18 08:35:00|1337.3|1336.3|1337.6|1336.6|1337.6|1336.6|1337.1|1336.1|113
1621327200000|2021-05-18 08:40:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.2|1336.2|45
1621327500000|2021-05-18 08:45:00|1337.5|1336.5|1337.9|1336.9|1338.1|1337.1|1337.4|1336.4|63
1621327800000|2021-05-18 08:50:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.2|1336.2|85
1621328100000|2021-05-18 08:55:00|1337.3|1336.3|1336.9|1335.9|1337.3|1336.3|1336.6|1335.6|90
1621328400000|2021-05-18 09:00:00|1336.8|1335.8|1337.3|1336.3|1337.3|1336.3|1336.7|1335.7|100
1621328700000|2021-05-18 09:05:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.6|1335.6|64
1621329000000|2021-05-18 09:10:00|1336.8|1335.8|1336.9|1335.9|1337.1|1336.1|1336.7|1335.7|61
1621329300000|2021-05-18 09:15:00|1337|1336|1337.6|1336.6|1337.6|1336.6|1337|1336|128
1621329600000|2021-05-18 09:20:00|1337.7|1336.7|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|140
1621329900000|2021-05-18 09:25:00|1337.2|1336.2|1336.8|1335.8|1337.2|1336.2|1336.5|1335.5|403
1621330200000|2021-05-18 09:30:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.1|1335.1|129
1621330500000|2021-05-18 09:35:00|1336.7|1335.7|1336.7|1335.7|1337.1|1336.1|1336.4|1335.4|213
1621330800000|2021-05-18 09:40:00|1336.8|1335.8|1336.4|1335.4|1336.9|1335.9|1336.1|1335.1|161
1621331100000|2021-05-18 09:45:00|1336.3|1335.3|1336.5|1335.5|1336.8|1335.8|1336.3|1335.3|84
1621331400000|2021-05-18 09:50:00|1336.4|1335.4|1337.1|1336.1|1337.1|1336.1|1336.4|1335.4|75
1621331700000|2021-05-18 09:55:00|1337.2|1336.2|1336.9|1335.9|1337.3|1336.3|1336.8|1335.8|66
1621332000000|2021-05-18 10:00:00|1336.8|1335.8|1337.7|1336.7|1337.8|1336.8|1336.7|1335.7|112
1621332300000|2021-05-18 10:05:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.1|1336.1|124
1621332600000|2021-05-18 10:10:00|1337.3|1336.3|1337|1336|1337.4|1336.4|1336.7|1335.7|43
1621332900000|2021-05-18 10:15:00|1336.8|1335.8|1337|1336|1337|1336|1336.6|1335.6|37
1621333200000|2021-05-18 10:20:00|1336.8|1335.8|1336.6|1335.6|1336.9|1335.9|1336.2|1335.2|54
1621333500000|2021-05-18 10:25:00|1336.5|1335.5|1336.4|1335.4|1336.9|1335.9|1336.3|1335.3|166
1621333800000|2021-05-18 10:30:00|1336.5|1335.5|1336.5|1335.5|1336.9|1335.9|1336.5|1335.5|50
1621334100000|2021-05-18 10:35:00|1336.6|1335.6|1336.4|1335.4|1336.9|1335.9|1336.4|1335.4|51
1621334400000|2021-05-18 10:40:00|1336.5|1335.5|1335.8|1334.8|1336.5|1335.5|1335.6|1334.6|189
1621334700000|2021-05-18 10:45:00|1335.7|1334.7|1335.2|1334.2|1335.7|1334.7|1335.1|1334.1|383
1621335000000|2021-05-18 10:50:00|1335.1|1334.1|1335|1334|1335.2|1334.2|1334.7|1333.7|350
1621335300000|2021-05-18 10:55:00|1334.9|1333.9|1334.5|1333.5|1335.1|1334.1|1334.5|1333.5|222
1621335600000|2021-05-18 11:00:00|1334.4|1333.4|1334.8|1333.8|1334.9|1333.9|1334.2|1333.2|251
1621335900000|2021-05-18 11:05:00|1334.9|1333.9|1334.6|1333.6|1335|1334|1334.5|1333.5|69
1621336200000|2021-05-18 11:10:00|1334.7|1333.7|1334.8|1333.8|1335|1334|1334.6|1333.6|68
1621336500000|2021-05-18 11:15:00|1334.7|1333.7|1334.5|1333.5|1334.7|1333.7|1334.4|1333.4|77
1621336800000|2021-05-18 11:20:00|1334.6|1333.6|1333.9|1332.9|1334.7|1333.7|1333.7|1332.7|175
1621337100000|2021-05-18 11:25:00|1333.8|1332.8|1333.3|1332.3|1333.8|1332.8|1332.4|1331.4|563
1621337400000|2021-05-18 11:30:00|1333.4|1332.4|1334.3|1333.3|1334.4|1333.4|1333.3|1332.3|160
1621337700000|2021-05-18 11:35:00|1334.4|1333.4|1334.3|1333.3|1334.5|1333.5|1334.2|1333.2|161
1621338000000|2021-05-18 11:40:00|1334.4|1333.4|1334.3|1333.3|1334.5|1333.5|1333.9|1332.9|114
1621338300000|2021-05-18 11:45:00|1334.2|1333.2|1334.7|1333.7|1334.9|1333.9|1334.2|1333.2|106
1621338600000|2021-05-18 11:50:00|1334.8|1333.8|1334.6|1333.6|1334.8|1333.8|1334.4|1333.4|70
1621338900000|2021-05-18 11:55:00|1334.5|1333.5|1333.9|1332.9|1334.7|1333.7|1333.9|1332.9|71
1621339200000|2021-05-18 12:00:00|1334|1333|1334.2|1333.2|1334.2|1333.2|1333.3|1332.3|148
1621339500000|2021-05-18 12:05:00|1334.3|1333.3|1334.6|1333.6|1334.7|1333.7|1334.3|1333.3|115
1621339800000|2021-05-18 12:10:00|1334.5|1333.5|1334.9|1333.9|1335|1334|1334.4|1333.4|75
1621340100000|2021-05-18 12:15:00|1334.8|1333.8|1334.2|1333.2|1334.8|1333.8|1333.9|1332.9|289
1621340400000|2021-05-18 12:20:00|1334.3|1333.3|1333.8|1332.8|1334.3|1333.3|1333.7|1332.7|143
1621340700000|2021-05-18 12:25:00|1333.7|1332.7|1333.7|1332.7|1333.8|1332.8|1333.2|1332.2|76
1621341000000|2021-05-18 12:30:00|1333.8|1332.8|1333.5|1332.5|1334.1|1333.1|1333.2|1332.2|191
1621341300000|2021-05-18 12:35:00|1333.6|1332.6|1332.5|1331.5|1333.6|1332.6|1332.3|1331.3|345
1621341600000|2021-05-18 12:40:00|1332.4|1331.4|1332.5|1331.5|1332.8|1331.8|1332.3|1331.3|199
1621341900000|2021-05-18 12:45:00|1332.4|1331.4|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|109
1621342200000|2021-05-18 12:50:00|1331.7|1330.7|1332.5|1331.5|1332.5|1331.5|1331.6|1330.6|134
1621342500000|2021-05-18 12:55:00|1332.4|1331.4|1333|1332|1333|1332|1332.4|1331.4|86
1621342800000|2021-05-18 13:00:00|1332.9|1331.9|1332.3|1331.3|1333|1332|1332.2|1331.2|130
1621343100000|2021-05-18 13:05:00|1332.2|1331.2|1331.1|1330.1|1332.2|1331.2|1330.8|1329.8|261
1621343400000|2021-05-18 13:10:00|1331|1330|1330.8|1329.8|1331.2|1330.2|1330.6|1329.6|226
1621343700000|2021-05-18 13:15:00|1330.9|1329.9|1330.9|1329.9|1331.3|1330.3|1330.5|1329.5|172
1621344000000|2021-05-18 13:20:00|1331|1330|1332.1|1331.1|1332.1|1331.1|1330.8|1329.8|138
1621344300000|2021-05-18 13:25:00|1332.2|1331.2|1332.3|1331.3|1332.5|1331.5|1331.4|1330.4|422
1621344600000|2021-05-18 13:30:00|1332.1|1331.6|1331.4|1330.9|1332.7|1332.2|1330.7|1330.2|3822
1621344900000|2021-05-18 13:35:00|1331.5|1331|1334.6|1334.1|1334.7|1334.2|1331.5|1331|2268
1621345200000|2021-05-18 13:40:00|1334.7|1334.2|1332.4|1331.9|1334.7|1334.2|1332.4|1331.9|2056
1621345500000|2021-05-18 13:45:00|1332.3|1331.8|1332.5|1332|1333.2|1332.7|1331|1330.5|1658
1621345800000|2021-05-18 13:50:00|1332.6|1332.1|1332|1331.5|1332.6|1332.1|1331|1330.5|3396
1621346100000|2021-05-18 13:55:00|1332.1|1331.6|1332|1331.5|1332.9|1332.4|1331.4|1330.9|976
1621346400000|2021-05-18 14:00:00|1332.1|1331.6|1331.5|1331|1332.6|1332.1|1330.2|1329.7|1278
1621346700000|2021-05-18 14:05:00|1331.6|1331.1|1332.9|1332.4|1333.2|1332.7|1331.2|1330.7|1269
1621347000000|2021-05-18 14:10:00|1333|1332.5|1333.9|1333.4|1334.1|1333.6|1332.5|1332|1297
1621347300000|2021-05-18 14:15:00|1334|1333.5|1334|1333.5|1334.7|1334.2|1333.3|1332.8|1106
1621347600000|2021-05-18 14:20:00|1334.1|1333.6|1335.3|1334.8|1335.5|1335|1334.1|1333.6|1376
1621347900000|2021-05-18 14:25:00|1335.2|1334.7|1335.9|1335.4|1336|1335.5|1335.2|1334.7|792
1621348200000|2021-05-18 14:30:00|1336|1335.5|1335.6|1335.1|1336.2|1335.7|1335.5|1335|993
1621348500000|2021-05-18 14:35:00|1335.7|1335.2|1335.5|1335|1335.9|1335.4|1335.1|1334.6|637
1621348800000|2021-05-18 14:40:00|1335.6|1335.1|1334.4|1333.9|1336|1335.5|1334|1333.5|641
1621349100000|2021-05-18 14:45:00|1334.5|1334|1336|1335.5|1336.1|1335.6|1334.4|1333.9|800
1621349400000|2021-05-18 14:50:00|1336.1|1335.6|1335|1334.5|1336.5|1336|1334.8|1334.3|899
1621349700000|2021-05-18 14:55:00|1334.9|1334.4|1335.9|1335.4|1335.9|1335.4|1334.9|1334.4|732
1621350000000|2021-05-18 15:00:00|1335.8|1335.3|1336.2|1335.7|1336.5|1336|1335.4|1334.9|748
1621350300000|2021-05-18 15:05:00|1336.1|1335.6|1336.7|1336.2|1337|1336.5|1336.1|1335.6|583
1621350600000|2021-05-18 15:10:00|1336.8|1336.3|1337.2|1336.7|1337.3|1336.8|1336.8|1336.3|542
1621350900000|2021-05-18 15:15:00|1337.3|1336.8|1336.9|1336.4|1337.5|1337|1336.9|1336.4|638
1621351200000|2021-05-18 15:20:00|1336.8|1336.3|1336.9|1336.4|1337.1|1336.6|1336.2|1335.7|427
1621351500000|2021-05-18 15:25:00|1336.8|1336.3|1336.6|1336.1|1337.4|1336.9|1336.6|1336.1|1233
1621351800000|2021-05-18 15:30:00|1336.8|1336.3|1334.9|1334.4|1337|1336.5|1334.9|1334.4|909
1621352100000|2021-05-18 15:35:00|1334.8|1334.3|1335.9|1335.4|1335.9|1335.4|1334.4|1333.9|758
1621352400000|2021-05-18 15:40:00|1336|1335.5|1335.6|1335.1|1336|1335.5|1335|1334.5|601
1621352700000|2021-05-18 15:45:00|1335.5|1335|1335.6|1335.1|1335.6|1335.1|1335.1|1334.6|341
1621353000000|2021-05-18 15:50:00|1335.5|1335|1335.2|1334.7|1335.8|1335.3|1335|1334.5|381
1621353300000|2021-05-18 15:55:00|1335.5|1335|1335.1|1334.6|1335.9|1335.4|1335.1|1334.6|329
1621353600000|2021-05-18 16:00:00|1335.2|1334.7|1335.6|1335.1|1335.8|1335.3|1334.7|1334.2|297
1621353900000|2021-05-18 16:05:00|1335.5|1335|1335.3|1334.8|1335.7|1335.2|1335|1334.5|330
1621354200000|2021-05-18 16:10:00|1335.2|1334.7|1335.9|1335.4|1335.9|1335.4|1335|1334.5|270
1621354500000|2021-05-18 16:15:00|1335.8|1335.3|1335.9|1335.4|1336|1335.5|1335.5|1335|307
1621354800000|2021-05-18 16:20:00|1336|1335.5|1336.6|1336.1|1336.6|1336.1|1335.4|1334.9|373
1621355100000|2021-05-18 16:25:00|1336.5|1336|1337.6|1337.1|1337.6|1337.1|1336.5|1336|538
1621355400000|2021-05-18 16:30:00|1337.7|1337.2|1337.7|1337.2|1337.8|1337.3|1337.1|1336.6|321
1621355700000|2021-05-18 16:35:00|1337.8|1337.3|1337.9|1337.4|1338.1|1337.6|1337.7|1337.2|262
1621356000000|2021-05-18 16:40:00|1338|1337.5|1338|1337.5|1338.2|1337.7|1337.9|1337.4|273
1621356300000|2021-05-18 16:45:00|1338.1|1337.6|1338.4|1337.9|1338.6|1338.1|1338.1|1337.6|272
1621356600000|2021-05-18 16:50:00|1338.3|1337.8|1338.5|1338|1338.6|1338.1|1338.2|1337.7|560
1621356900000|2021-05-18 16:55:00|1338.6|1338.1|1338.2|1337.7|1338.8|1338.3|1337.8|1337.3|467
1621357200000|2021-05-18 17:00:00|1338.3|1337.8|1337.4|1336.9|1338.3|1337.8|1337.4|1336.9|316
1621357500000|2021-05-18 17:05:00|1337.6|1337.1|1338|1337.5|1338|1337.5|1337.1|1336.6|190
1621357800000|2021-05-18 17:10:00|1337.9|1337.4|1338.1|1337.6|1338.5|1338|1337.7|1337.2|223
1621358100000|2021-05-18 17:15:00|1338|1337.5|1337.9|1337.4|1338|1337.5|1337.3|1336.8|123
1621358400000|2021-05-18 17:20:00|1337.8|1337.3|1338.7|1338.2|1338.9|1338.4|1337.8|1337.3|414
1621358700000|2021-05-18 17:25:00|1338.6|1338.1|1339.3|1338.8|1339.3|1338.8|1338.6|1338.1|309
1621359000000|2021-05-18 17:30:00|1339.4|1338.9|1339.2|1338.7|1339.4|1338.9|1338.7|1338.2|624
1621359300000|2021-05-18 17:35:00|1339.3|1338.8|1339|1338.5|1339.5|1339|1338.8|1338.3|128
1621359600000|2021-05-18 17:40:00|1339.1|1338.6|1338.4|1337.9|1339.2|1338.7|1338.4|1337.9|146
1621359900000|2021-05-18 17:45:00|1338.7|1338.2|1338.2|1337.7|1339.1|1338.6|1338.1|1337.6|193
1621360200000|2021-05-18 17:50:00|1338.3|1337.8|1338.2|1337.7|1338.4|1337.9|1338.1|1337.6|170
1621360500000|2021-05-18 17:55:00|1338.1|1337.6|1338.2|1337.7|1338.4|1337.9|1337.9|1337.4|277
1621360800000|2021-05-18 18:00:00|1338.3|1337.8|1337.7|1337.2|1338.3|1337.8|1337.4|1336.9|293
1621361100000|2021-05-18 18:05:00|1337.8|1337.3|1337.8|1337.3|1338.5|1338|1337.8|1337.3|217
1621361400000|2021-05-18 18:10:00|1337.7|1337.2|1338.8|1338.3|1338.8|1338.3|1337.7|1337.2|229
1621361700000|2021-05-18 18:15:00|1339|1338.5|1338.7|1338.2|1339.4|1338.9|1338.5|1338|373
1621362000000|2021-05-18 18:20:00|1338.8|1338.3|1337.9|1337.4|1339.1|1338.6|1337.6|1337.1|231
1621362300000|2021-05-18 18:25:00|1337.8|1337.3|1338.1|1337.6|1338.2|1337.7|1337.5|1337|243
1621362600000|2021-05-18 18:30:00|1338.2|1337.7|1336.1|1335.6|1338.5|1338|1336.1|1335.6|456
1621362900000|2021-05-18 18:35:00|1336|1335.5|1335.6|1335.1|1336.2|1335.7|1335.2|1334.7|476
1621363200000|2021-05-18 18:40:00|1335.5|1335|1334.8|1334.3|1335.9|1335.4|1334.3|1333.8|191
1621363500000|2021-05-18 18:45:00|1334.7|1334.2|1335.1|1334.6|1335.1|1334.6|1333.8|1333.3|641
1621363800000|2021-05-18 18:50:00|1335|1334.5|1336.1|1335.6|1336.2|1335.7|1335|1334.5|456
1621364100000|2021-05-18 18:55:00|1336|1335.5|1336.6|1336.1|1336.7|1336.2|1335.5|1335|396
1621364400000|2021-05-18 19:00:00|1336.5|1336|1337.6|1337.1|1337.6|1337.1|1336.4|1335.9|448
1621364700000|2021-05-18 19:05:00|1337.5|1337|1337.8|1337.3|1337.8|1337.3|1337.2|1336.7|374
1621365000000|2021-05-18 19:10:00|1337.9|1337.4|1337|1336.5|1338.1|1337.6|1336.9|1336.4|357
1621365300000|2021-05-18 19:15:00|1337.1|1336.6|1338.2|1337.7|1338.2|1337.7|1336.6|1336.1|440
1621365600000|2021-05-18 19:20:00|1338.1|1337.6|1337.7|1337.2|1338.4|1337.9|1337.7|1337.2|410
1621365900000|2021-05-18 19:25:00|1337.9|1337.4|1338.1|1337.6|1338.1|1337.6|1337.4|1336.9|261
1621366200000|2021-05-18 19:30:00|1338.2|1337.7|1338.8|1338.3|1338.9|1338.4|1337.9|1337.4|498
1621366500000|2021-05-18 19:35:00|1338.9|1338.4|1338.4|1337.9|1339.2|1338.7|1337.9|1337.4|370
1621366800000|2021-05-18 19:40:00|1338.5|1338|1337.9|1337.4|1338.5|1338|1337.6|1337.1|257
1621367100000|2021-05-18 19:45:00|1338|1337.5|1335.8|1335.3|1338.1|1337.6|1335.4|1334.9|502
1621367400000|2021-05-18 19:50:00|1335.7|1335.2|1334.2|1333.7|1335.7|1335.2|1334.1|1333.6|1118
1621367700000|2021-05-18 19:55:00|1334.3|1333.8|1333.3|1332.8|1334.5|1334|1333.1|1332.6|4456
1621368000000|2021-05-18 20:00:00|1333.5|1332.5|1333.8|1332.8|1334|1333|1332.8|1331.8|614
1621368300000|2021-05-18 20:05:00|1333.7|1332.7|1333.9|1332.9|1333.9|1332.9|1333.3|1332.3|60
1621368600000|2021-05-18 20:10:00|1334|1333|1333.6|1332.6|1334.1|1333.1|1333|1332|45
1621368900000|2021-05-18 20:15:00|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1
1621369200000|2021-05-18 20:20:00|1333|1332|1332.7|1331.7|1333|1332|1332.7|1331.7|3
1621369500000|2021-05-18 20:25:00|1332.4|1331.4|1333.3|1332.3|1333.6|1332.6|1332.3|1331.3|104
1621369800000|2021-05-18 20:30:00|1332.9|1331.9|1332.3|1331.3|1332.9|1331.9|1332.3|1331.3|6
1621370100000|2021-05-18 20:35:00|1332|1331|1330.6|1329.6|1332|1331|1330.6|1329.6|42
1621370400000|2021-05-18 20:40:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1
1621370700000|2021-05-18 20:45:00|1331|1330|1331.2|1330.2|1331.2|1330.2|1331|1330|5
1621371300000|2021-05-18 20:55:00|1331|1330|1331.5|1330.5|1331.5|1330.5|1331|1330|2
1621375200000|2021-05-18 22:00:00|1332|1330|1333|1331|1333|1331|1331.9|1329.9|0
1621375500000|2021-05-18 22:05:00|1333.1|1331.1|1333.3|1331.3|1333.3|1331.3|1332.6|1330.6|0
1621375800000|2021-05-18 22:10:00|1333.4|1331.4|1332.9|1330.9|1333.5|1331.5|1332.8|1330.8|0
1621376100000|2021-05-18 22:15:00|1332.8|1330.8|1332.7|1330.7|1332.9|1330.9|1332.6|1330.6|0
1621376400000|2021-05-18 22:20:00|1332.8|1330.8|1332.9|1330.9|1333|1331|1332.4|1330.4|0
1621376700000|2021-05-18 22:25:00|1332.8|1330.8|1332.8|1330.8|1333|1331|1332.6|1330.6|0
1621377000000|2021-05-18 22:30:00|1332.9|1330.9|1333.4|1331.4|1333.4|1331.4|1332.9|1330.9|0
1621377300000|2021-05-18 22:35:00|1333.3|1331.3|1333.4|1331.4|1333.6|1331.6|1333.3|1331.3|0
1621377600000|2021-05-18 22:40:00|1333.5|1331.5|1333.7|1331.7|1333.8|1331.8|1333.4|1331.4|0
1621377900000|2021-05-18 22:45:00|1333.8|1331.8|1333.8|1331.8|1333.8|1331.8|1333.4|1331.4|0
1621378200000|2021-05-18 22:50:00|1333.7|1331.7|1333.5|1331.5|1333.8|1331.8|1333.4|1331.4|0
1621378500000|2021-05-18 22:55:00|1333.6|1331.6|1333|1331|1333.6|1331.6|1333|1331|0
1621378800000|2021-05-18 23:00:00|1333.1|1331.1|1333.6|1331.6|1333.6|1331.6|1333|1331|0
1621379100000|2021-05-18 23:05:00|1333.5|1331.5|1334.4|1332.4|1334.5|1332.5|1333.5|1331.5|0
1621379400000|2021-05-18 23:10:00|1334.3|1332.3|1334.3|1332.3|1334.7|1332.7|1334.2|1332.2|0
1621379700000|2021-05-18 23:15:00|1334.2|1332.2|1334.2|1332.2|1334.3|1332.3|1334.2|1332.2|0
1621380000000|2021-05-18 23:20:00|1334.3|1332.3|1334.5|1332.5|1334.5|1332.5|1334.2|1332.2|0
1621380300000|2021-05-18 23:25:00|1334.4|1332.4|1334.2|1332.2|1334.4|1332.4|1334|1332|0
1621380600000|2021-05-18 23:30:00|1334.3|1332.3|1333.7|1331.7|1334.3|1332.3|1333.7|1331.7|0
1621380900000|2021-05-18 23:35:00|1333.6|1331.6|1332.8|1330.8|1333.6|1331.6|1332.6|1330.6|0
1621381200000|2021-05-18 23:40:00|1333|1331|1332.2|1330.2|1333.1|1331.1|1332.2|1330.2|0
1621381500000|2021-05-18 23:45:00|1332.3|1330.3|1331.6|1329.6|1332.4|1330.4|1331.5|1329.5|0
1621381800000|2021-05-18 23:50:00|1331.5|1329.5|1331.7|1329.7|1331.7|1329.7|1331.3|1329.3|0
1621382100000|2021-05-18 23:55:00|1331.6|1329.6|1330.3|1328.3|1331.6|1329.6|1330.3|1328.3|0
1621382400000|2021-05-19 00:00:00|1330.5|1328.5|1327.7|1326.7|1330.9|1329.9|1327.7|1326.7|67
1621382700000|2021-05-19 00:05:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1325.8|1324.8|115
1621383000000|2021-05-19 00:10:00|1327.3|1326.3|1328.4|1327.4|1328.4|1327.4|1327.3|1326.3|17
1621383300000|2021-05-19 00:15:00|1327.9|1326.9|1328.4|1327.4|1328.6|1327.6|1327.9|1326.9|17
1621383600000|2021-05-19 00:20:00|1328.1|1327.1|1330.5|1329.5|1330.5|1329.5|1328.1|1327.1|147
1621383900000|2021-05-19 00:25:00|1331|1330|1331.1|1330.1|1331.1|1330.1|1331|1330|28
1621384200000|2021-05-19 00:30:00|1331.2|1330.2|1332.8|1331.8|1333|1332|1331|1330|143
1621384500000|2021-05-19 00:35:00|1332.7|1331.7|1331.4|1330.4|1332.7|1331.7|1331.4|1330.4|32
1621384800000|2021-05-19 00:40:00|1332.1|1331.1|1332|1331|1332.5|1331.5|1331.8|1330.8|10
1621385100000|2021-05-19 00:45:00|1332.6|1331.6|1330.8|1329.8|1332.6|1331.6|1330.7|1329.7|71
1621385400000|2021-05-19 00:50:00|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|2
1621385700000|2021-05-19 00:55:00|1330.3|1329.3|1328.7|1327.7|1330.3|1329.3|1328.7|1327.7|62
1621386000000|2021-05-19 01:00:00|1329.5|1328.5|1330.6|1329.6|1330.6|1329.6|1328.6|1327.6|53
1621386300000|2021-05-19 01:05:00|1330.8|1329.8|1332.3|1331.3|1333.2|1332.2|1330.3|1329.3|21
1621386600000|2021-05-19 01:10:00|1332.9|1331.9|1332.9|1331.9|1333.5|1332.5|1331.8|1330.8|37
1621386900000|2021-05-19 01:15:00|1332.7|1331.7|1331.2|1330.2|1333.6|1332.6|1331.2|1330.2|23
1621387200000|2021-05-19 01:20:00|1329.1|1328.1|1329.2|1328.2|1329.5|1328.5|1328.8|1327.8|5
1621387500000|2021-05-19 01:25:00|1330.1|1329.1|1330|1329|1330.1|1329.1|1329.8|1328.8|6
1621387800000|2021-05-19 01:30:00|1329.8|1328.8|1328.5|1327.5|1329.8|1328.8|1328.5|1327.5|29
1621388100000|2021-05-19 01:35:00|1328.7|1327.7|1328.5|1327.5|1329|1328|1328|1327|22
1621388400000|2021-05-19 01:40:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1327.9|1326.9|23
1621388700000|2021-05-19 01:45:00|1328.4|1327.4|1328.7|1327.7|1328.9|1327.9|1328.1|1327.1|21
1621389000000|2021-05-19 01:50:00|1328.3|1327.3|1327.7|1326.7|1328.5|1327.5|1327.7|1326.7|8
1621389300000|2021-05-19 01:55:00|1328.3|1327.3|1328.4|1327.4|1328.4|1327.4|1328.3|1327.3|3
1621389600000|2021-05-19 02:00:00|1328.1|1327.1|1327|1326|1328.1|1327.1|1327|1326|7
1621389900000|2021-05-19 02:05:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.4|1326.4|2
1621390200000|2021-05-19 02:10:00|1326.6|1325.6|1326.9|1325.9|1327.2|1326.2|1326.1|1325.1|18
1621390500000|2021-05-19 02:15:00|1326.8|1325.8|1327.3|1326.3|1327.3|1326.3|1326.8|1325.8|5
1621390800000|2021-05-19 02:20:00|1326.9|1325.9|1326.4|1325.4|1326.9|1325.9|1326.3|1325.3|4
1621391100000|2021-05-19 02:25:00|1327.8|1326.8|1328.4|1327.4|1328.4|1327.4|1327.4|1326.4|8
1621391400000|2021-05-19 02:30:00|1328.3|1327.3|1328.5|1327.5|1328.5|1327.5|1328.1|1327.1|11
1621391700000|2021-05-19 02:35:00|1328.7|1327.7|1328.7|1327.7|1328.7|1327.7|1328.7|1327.7|3
1621392000000|2021-05-19 02:40:00|1328.3|1327.3|1329.3|1328.3|1329.5|1328.5|1328.3|1327.3|25
1621392300000|2021-05-19 02:45:00|1329.5|1328.5|1328.7|1327.7|1329.7|1328.7|1328.3|1327.3|26
1621392600000|2021-05-19 02:50:00|1328.1|1327.1|1326.5|1325.5|1328.1|1327.1|1326.1|1325.1|49
1621392900000|2021-05-19 02:55:00|1326.4|1325.4|1326.8|1325.8|1327.1|1326.1|1326.4|1325.4|47
1621393200000|2021-05-19 03:00:00|1326.7|1325.7|1326.5|1325.5|1326.7|1325.7|1326.2|1325.2|100
1621393500000|2021-05-19 03:05:00|1326.9|1325.9|1327|1326|1327|1326|1326.2|1325.2|83
1621393800000|2021-05-19 03:10:00|1327.3|1326.3|1326.8|1325.8|1327.5|1326.5|1326.8|1325.8|37
1621394100000|2021-05-19 03:15:00|1326.7|1325.7|1327.3|1326.3|1327.3|1326.3|1325.9|1324.9|32
1621394400000|2021-05-19 03:20:00|1327.6|1326.6|1328.9|1327.9|1328.9|1327.9|1327.6|1326.6|23
1621394700000|2021-05-19 03:25:00|1328.7|1327.7|1328.9|1327.9|1328.9|1327.9|1328.3|1327.3|14
1621395000000|2021-05-19 03:30:00|1329.3|1328.3|1330.1|1329.1|1330.1|1329.1|1329.3|1328.3|29
1621395300000|2021-05-19 03:35:00|1330.4|1329.4|1330.3|1329.3|1330.4|1329.4|1329.6|1328.6|16
1621395600000|2021-05-19 03:40:00|1330.2|1329.2|1329.7|1328.7|1330.2|1329.2|1329.5|1328.5|12
1621395900000|2021-05-19 03:45:00|1330.2|1329.2|1330.4|1329.4|1330.5|1329.5|1330.2|1329.2|23
1621396200000|2021-05-19 03:50:00|1330.3|1329.3|1331.1|1330.1|1331.1|1330.1|1330.3|1329.3|14
1621396500000|2021-05-19 03:55:00|1331.2|1330.2|1331.3|1330.3|1331.7|1330.7|1331.2|1330.2|13
1621396800000|2021-05-19 04:00:00|1331.7|1330.7|1332.7|1331.7|1332.8|1331.8|1331.7|1330.7|9
1621397100000|2021-05-19 04:05:00|1332.8|1331.8|1332|1331|1332.8|1331.8|1331.9|1330.9|17
1621397400000|2021-05-19 04:10:00|1332.3|1331.3|1332|1331|1332.3|1331.3|1331.8|1330.8|4
1621397700000|2021-05-19 04:15:00|1332.1|1331.1|1331.2|1330.2|1332.1|1331.1|1331.2|1330.2|30
1621398000000|2021-05-19 04:20:00|1330.9|1329.9|1330.9|1329.9|1331.1|1330.1|1330.8|1329.8|25
1621398300000|2021-05-19 04:25:00|1330.8|1329.8|1330.9|1329.9|1331|1330|1330.6|1329.6|27
1621398600000|2021-05-19 04:30:00|1330.8|1329.8|1330.6|1329.6|1331.1|1330.1|1330.4|1329.4|107
1621398900000|2021-05-19 04:35:00|1330.7|1329.7|1330.5|1329.5|1330.9|1329.9|1330.5|1329.5|21
1621399200000|2021-05-19 04:40:00|1330.4|1329.4|1329.5|1328.5|1330.4|1329.4|1329.4|1328.4|29
1621399500000|2021-05-19 04:45:00|1329.3|1328.3|1328.3|1327.3|1329.7|1328.7|1328.3|1327.3|6
1621399800000|2021-05-19 04:50:00|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|1327.7|1326.7|15
1621400100000|2021-05-19 04:55:00|1328.4|1327.4|1328.7|1327.7|1329.1|1328.1|1328.4|1327.4|7
1621400400000|2021-05-19 05:00:00|1328.8|1327.8|1328.8|1327.8|1328.8|1327.8|1328.4|1327.4|10
1621400700000|2021-05-19 05:05:00|1328.5|1327.5|1328.1|1327.1|1328.7|1327.7|1328.1|1327.1|27
1621401000000|2021-05-19 05:10:00|1328|1327|1327.4|1326.4|1328|1327|1327|1326|93
1621401300000|2021-05-19 05:15:00|1327.3|1326.3|1328.7|1327.7|1328.7|1327.7|1327.3|1326.3|6
1621401600000|2021-05-19 05:20:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1329.1|1328.1|3
1621401900000|2021-05-19 05:25:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.7|1327.7|10
1621402200000|2021-05-19 05:30:00|1328.9|1327.9|1328.7|1327.7|1329.1|1328.1|1328.7|1327.7|4
1621402500000|2021-05-19 05:35:00|1329|1328|1329.5|1328.5|1329.5|1328.5|1328.9|1327.9|24
1621402800000|2021-05-19 05:40:00|1329.7|1328.7|1329.3|1328.3|1329.7|1328.7|1329|1328|6
1621403100000|2021-05-19 05:45:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|8
1621403400000|2021-05-19 05:50:00|1329.8|1328.8|1329.1|1328.1|1329.8|1328.8|1329|1328|40
1621403700000|2021-05-19 05:55:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.3|1328.3|17
1621404000000|2021-05-19 06:00:00|1329.6|1328.6|1330|1329|1330.1|1329.1|1329.6|1328.6|14
1621404300000|2021-05-19 06:05:00|1329.5|1328.5|1328.8|1327.8|1329.5|1328.5|1328.6|1327.6|16
1621404600000|2021-05-19 06:10:00|1329|1328|1328.7|1327.7|1329|1328|1328.6|1327.6|9
1621404900000|2021-05-19 06:15:00|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|1328.6|1327.6|5
1621405200000|2021-05-19 06:20:00|1329.4|1328.4|1329.7|1328.7|1329.7|1328.7|1329.3|1328.3|6
1621405500000|2021-05-19 06:25:00|1329.5|1328.5|1329.4|1328.4|1329.7|1328.7|1329.3|1328.3|13
1621405800000|2021-05-19 06:30:00|1329.5|1328.5|1329.1|1328.1|1329.6|1328.6|1329.1|1328.1|16
1621406100000|2021-05-19 06:35:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1328.2|1327.2|52
1621406400000|2021-05-19 06:40:00|1329.4|1328.4|1331.1|1330.1|1331.2|1330.2|1329.3|1328.3|81
1621406700000|2021-05-19 06:45:00|1331.4|1330.4|1331.6|1330.6|1331.6|1330.6|1331.2|1330.2|36
1621407000000|2021-05-19 06:50:00|1331.4|1330.4|1331.2|1330.2|1331.4|1330.4|1330.9|1329.9|49
1621407300000|2021-05-19 06:55:00|1330.9|1329.9|1330.2|1329.2|1331|1330|1330|1329|44
1621407600000|2021-05-19 07:00:00|1329.9|1328.9|1328.8|1327.8|1330.3|1329.3|1328.4|1327.4|400
1621407900000|2021-05-19 07:05:00|1328.5|1327.5|1328|1327|1328.8|1327.8|1327.3|1326.3|221
1621408200000|2021-05-19 07:10:00|1327.8|1326.8|1328.7|1327.7|1328.9|1327.9|1327.4|1326.4|135
1621408500000|2021-05-19 07:15:00|1328.6|1327.6|1328.8|1327.8|1328.9|1327.9|1326.4|1325.4|368
1621408800000|2021-05-19 07:20:00|1329|1328|1327.7|1326.7|1329|1328|1327|1326|150
1621409100000|2021-05-19 07:25:00|1328|1327|1328.1|1327.1|1328.2|1327.2|1326.7|1325.7|434
1621409400000|2021-05-19 07:30:00|1328|1327|1327.8|1326.8|1328.2|1327.2|1327.1|1326.1|284
1621409700000|2021-05-19 07:35:00|1327.7|1326.7|1328|1327|1328.1|1327.1|1326.8|1325.8|256
1621410000000|2021-05-19 07:40:00|1327.9|1326.9|1328.1|1327.1|1328.4|1327.4|1327.4|1326.4|233
1621410300000|2021-05-19 07:45:00|1328.2|1327.2|1328.2|1327.2|1328.3|1327.3|1327.4|1326.4|214
1621410600000|2021-05-19 07:50:00|1328.4|1327.4|1326.4|1325.4|1328.4|1327.4|1326.3|1325.3|203
1621410900000|2021-05-19 07:55:00|1326.5|1325.5|1326.2|1325.2|1326.6|1325.6|1325.4|1324.4|308
1621411200000|2021-05-19 08:00:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1325.3|1324.3|244
1621411500000|2021-05-19 08:05:00|1325.9|1324.9|1325.4|1324.4|1326.5|1325.5|1325.3|1324.3|185
1621411800000|2021-05-19 08:10:00|1325.5|1324.5|1324.7|1323.7|1326|1325|1324.6|1323.6|268
1621412100000|2021-05-19 08:15:00|1324.8|1323.8|1322.7|1321.7|1324.8|1323.8|1322.7|1321.7|430
1621412400000|2021-05-19 08:20:00|1322.6|1321.6|1322.2|1321.2|1322.8|1321.8|1321.9|1320.9|640
1621412700000|2021-05-19 08:25:00|1322.3|1321.3|1321.3|1320.3|1322.4|1321.4|1320.9|1319.9|161
1621413000000|2021-05-19 08:30:00|1321.2|1320.2|1321.8|1320.8|1322.2|1321.2|1321.1|1320.1|205
1621413300000|2021-05-19 08:35:00|1321.7|1320.7|1322.3|1321.3|1322.3|1321.3|1321.5|1320.5|108
1621413600000|2021-05-19 08:40:00|1322.2|1321.2|1321.5|1320.5|1322.3|1321.3|1321.3|1320.3|164
1621413900000|2021-05-19 08:45:00|1321.6|1320.6|1320.7|1319.7|1321.6|1320.6|1320.2|1319.2|100
1621414200000|2021-05-19 08:50:00|1320.8|1319.8|1321|1320|1321|1320|1320.2|1319.2|95
1621414500000|2021-05-19 08:55:00|1321.2|1320.2|1322|1321|1322.2|1321.2|1321.1|1320.1|96
1621414800000|2021-05-19 09:00:00|1322.2|1321.2|1323.5|1322.5|1323.6|1322.6|1321.8|1320.8|129
1621415100000|2021-05-19 09:05:00|1323.4|1322.4|1323.4|1322.4|1323.9|1322.9|1323.3|1322.3|65
1621415400000|2021-05-19 09:10:00|1323.5|1322.5|1323.9|1322.9|1324|1323|1323.4|1322.4|77
1621415700000|2021-05-19 09:15:00|1324|1323|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|133
1621416000000|2021-05-19 09:20:00|1324.8|1323.8|1324.5|1323.5|1325.1|1324.1|1324.5|1323.5|67
1621416300000|2021-05-19 09:25:00|1324.6|1323.6|1323.8|1322.8|1324.8|1323.8|1323.8|1322.8|95
1621416600000|2021-05-19 09:30:00|1323.7|1322.7|1323.7|1322.7|1324.1|1323.1|1323.5|1322.5|70
1621416900000|2021-05-19 09:35:00|1323.8|1322.8|1324.7|1323.7|1324.8|1323.8|1323.5|1322.5|189
1621417200000|2021-05-19 09:40:00|1324.6|1323.6|1323.7|1322.7|1324.7|1323.7|1323.5|1322.5|61
1621417500000|2021-05-19 09:45:00|1323.8|1322.8|1323|1322|1323.8|1322.8|1322.4|1321.4|218
1621417800000|2021-05-19 09:50:00|1323.1|1322.1|1322.5|1321.5|1323.2|1322.2|1322.3|1321.3|292
1621418100000|2021-05-19 09:55:00|1322.4|1321.4|1321.8|1320.8|1322.4|1321.4|1321.4|1320.4|75
1621418400000|2021-05-19 10:00:00|1321.9|1320.9|1321.7|1320.7|1322.1|1321.1|1321.3|1320.3|124
1621418700000|2021-05-19 10:05:00|1321.8|1320.8|1321.5|1320.5|1322.2|1321.2|1321.5|1320.5|39
1621419000000|2021-05-19 10:10:00|1321.4|1320.4|1321.4|1320.4|1321.8|1320.8|1320.9|1319.9|84
1621419300000|2021-05-19 10:15:00|1321.3|1320.3|1322|1321|1322.1|1321.1|1321|1320|147
1621419600000|2021-05-19 10:20:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1321.7|1320.7|43
1621419900000|2021-05-19 10:25:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1321.5|1320.5|26
1621420200000|2021-05-19 10:30:00|1321.8|1320.8|1321.1|1320.1|1321.8|1320.8|1321.1|1320.1|26
1621420500000|2021-05-19 10:35:00|1321.4|1320.4|1322.3|1321.3|1322.3|1321.3|1321.4|1320.4|15
1621420800000|2021-05-19 10:40:00|1322.5|1321.5|1322.7|1321.7|1322.8|1321.8|1322.1|1321.1|111
1621421100000|2021-05-19 10:45:00|1322.6|1321.6|1322.8|1321.8|1323.1|1322.1|1322.5|1321.5|226
1621421400000|2021-05-19 10:50:00|1322.7|1321.7|1323.2|1322.2|1323.3|1322.3|1322.7|1321.7|97
1621421700000|2021-05-19 10:55:00|1323.1|1322.1|1323.4|1322.4|1323.4|1322.4|1323.1|1322.1|42
1621422000000|2021-05-19 11:00:00|1323.3|1322.3|1322.8|1321.8|1323.4|1322.4|1322.7|1321.7|155
1621422300000|2021-05-19 11:05:00|1322.7|1321.7|1321|1320|1322.9|1321.9|1320.7|1319.7|119
1621422600000|2021-05-19 11:10:00|1321.1|1320.1|1321.8|1320.8|1321.8|1320.8|1321|1320|73
1621422900000|2021-05-19 11:15:00|1321.4|1320.4|1319.7|1318.7|1321.6|1320.6|1319.7|1318.7|117
1621423200000|2021-05-19 11:20:00|1319.8|1318.8|1319.7|1318.7|1320|1319|1319.6|1318.6|92
1621423500000|2021-05-19 11:25:00|1319.9|1318.9|1319.2|1318.2|1319.9|1318.9|1318.6|1317.6|388
1621423800000|2021-05-19 11:30:00|1319.1|1318.1|1318|1317|1319.1|1318.1|1318|1317|263
1621424100000|2021-05-19 11:35:00|1317.9|1316.9|1318.5|1317.5|1319|1318|1317.8|1316.8|140
1621424400000|2021-05-19 11:40:00|1318.2|1317.2|1317.8|1316.8|1318.3|1317.3|1317.4|1316.4|430
1621424700000|2021-05-19 11:45:00|1317.7|1316.7|1318.8|1317.8|1318.8|1317.8|1317.7|1316.7|88
1621425000000|2021-05-19 11:50:00|1318.9|1317.9|1318.4|1317.4|1319.1|1318.1|1318.3|1317.3|96
1621425300000|2021-05-19 11:55:00|1318.5|1317.5|1318|1317|1318.7|1317.7|1317.9|1316.9|132
1621425600000|2021-05-19 12:00:00|1318.1|1317.1|1319.4|1318.4|1319.5|1318.5|1317.8|1316.8|175
1621425900000|2021-05-19 12:05:00|1319.3|1318.3|1320.4|1319.4|1320.4|1319.4|1319.2|1318.2|99
1621426200000|2021-05-19 12:10:00|1319.9|1318.9|1320.1|1319.1|1320.3|1319.3|1319.7|1318.7|42
1621426500000|2021-05-19 12:15:00|1319.9|1318.9|1320.2|1319.2|1320.5|1319.5|1319.9|1318.9|159
1621426800000|2021-05-19 12:20:00|1320.4|1319.4|1320.1|1319.1|1320.7|1319.7|1320.1|1319.1|171
1621427100000|2021-05-19 12:25:00|1320.2|1319.2|1320.2|1319.2|1320.5|1319.5|1319.9|1318.9|156
1621427400000|2021-05-19 12:30:00|1320.1|1319.1|1318.4|1317.4|1320.4|1319.4|1318.2|1317.2|380
1621427700000|2021-05-19 12:35:00|1318.6|1317.6|1318.4|1317.4|1319.3|1318.3|1318.4|1317.4|210
1621428000000|2021-05-19 12:40:00|1318.7|1317.7|1318.3|1317.3|1319.2|1318.2|1318.2|1317.2|164
1621428300000|2021-05-19 12:45:00|1318.4|1317.4|1318.4|1317.4|1318.7|1317.7|1318.2|1317.2|103
1621428600000|2021-05-19 12:50:00|1318.5|1317.5|1317.7|1316.7|1318.6|1317.6|1317.7|1316.7|235
1621428900000|2021-05-19 12:55:00|1317.6|1316.6|1316.3|1315.3|1317.6|1316.6|1315.6|1314.6|246
1621429200000|2021-05-19 13:00:00|1316.4|1315.4|1316.1|1315.1|1316.4|1315.4|1315.5|1314.5|229
1621429500000|2021-05-19 13:05:00|1316.3|1315.3|1316.9|1315.9|1317.6|1316.6|1316.2|1315.2|333
1621429800000|2021-05-19 13:10:00|1316.7|1315.7|1316|1315|1316.9|1315.9|1315.4|1314.4|117
1621430100000|2021-05-19 13:15:00|1316.1|1315.1|1316.2|1315.2|1316.8|1315.8|1315.5|1314.5|81
1621430400000|2021-05-19 13:20:00|1316.5|1315.5|1317.2|1316.2|1317.4|1316.4|1316.3|1315.3|183
1621430700000|2021-05-19 13:25:00|1317.1|1316.1|1316.1|1315.1|1317.6|1316.6|1315.9|1314.9|526
1621431000000|2021-05-19 13:30:00|1315.9|1315.4|1319.2|1318.7|1319.3|1318.8|1314.9|1314.4|2734
1621431300000|2021-05-19 13:35:00|1319.4|1318.9|1318.8|1318.3|1320.1|1319.6|1318.3|1317.8|1616
1621431600000|2021-05-19 13:40:00|1318.9|1318.4|1321.8|1321.3|1322.1|1321.6|1317.6|1317.1|1697
1621431900000|2021-05-19 13:45:00|1321.9|1321.4|1322.3|1321.8|1323|1322.5|1321|1320.5|1612
1621432200000|2021-05-19 13:50:00|1322.2|1321.7|1324.1|1323.6|1325|1324.5|1322.2|1321.7|2542
1621432500000|2021-05-19 13:55:00|1323.9|1323.4|1323.2|1322.7|1325.6|1325.1|1322.4|1321.9|1460
1621432800000|2021-05-19 14:00:00|1323.3|1322.8|1319.5|1319|1323.9|1323.4|1319.4|1318.9|1501
1621433100000|2021-05-19 14:05:00|1319.4|1318.9|1318.9|1318.4|1319.7|1319.2|1318.1|1317.6|1313
1621433400000|2021-05-19 14:10:00|1318.8|1318.3|1319.3|1318.8|1319.6|1319.1|1317.8|1317.3|1593
1621433700000|2021-05-19 14:15:00|1319.1|1318.6|1319.9|1319.4|1320.6|1320.1|1317.2|1316.7|1396
1621434000000|2021-05-19 14:20:00|1320.1|1319.6|1320.3|1319.8|1321|1320.5|1318.9|1318.4|893
1621434300000|2021-05-19 14:25:00|1320.4|1319.9|1323.4|1322.9|1323.7|1323.2|1320|1319.5|905
1621434600000|2021-05-19 14:30:00|1323.2|1322.7|1323.7|1323.2|1324.3|1323.8|1322.7|1322.2|1056
1621434900000|2021-05-19 14:35:00|1323.9|1323.4|1321.6|1321.1|1324.3|1323.8|1321.5|1321|1083
1621435200000|2021-05-19 14:40:00|1321.4|1320.9|1323.6|1323.1|1324|1323.5|1321.2|1320.7|1356
1621435500000|2021-05-19 14:45:00|1323.7|1323.2|1324.6|1324.1|1325.1|1324.6|1323.7|1323.2|1000
1621435800000|2021-05-19 14:50:00|1324.5|1324|1326.2|1325.7|1326.7|1326.2|1324.5|1324|1362
1621436100000|2021-05-19 14:55:00|1326.3|1325.8|1324.6|1324.1|1326.5|1326|1324.5|1324|987
1621436400000|2021-05-19 15:00:00|1324.5|1324|1323.5|1323|1324.6|1324.1|1323.1|1322.6|782
1621436700000|2021-05-19 15:05:00|1323.4|1322.9|1326.3|1325.8|1326.4|1325.9|1323.1|1322.6|718
1621437000000|2021-05-19 15:10:00|1326.2|1325.7|1325.7|1325.2|1326.7|1326.2|1325.5|1325|1092
1621437300000|2021-05-19 15:15:00|1325.5|1325|1324.5|1324|1326|1325.5|1324.1|1323.6|1300
1621437600000|2021-05-19 15:20:00|1324.4|1323.9|1326.6|1326.1|1327.5|1327|1324.4|1323.9|887
1621437900000|2021-05-19 15:25:00|1326.5|1326|1325.7|1325.2|1326.6|1326.1|1325.4|1324.9|546
1621438200000|2021-05-19 15:30:00|1325.8|1325.3|1325.5|1325|1326.4|1325.9|1325.2|1324.7|705
1621438500000|2021-05-19 15:35:00|1325.7|1325.2|1327.8|1327.3|1328|1327.5|1325.4|1324.9|976
1621438800000|2021-05-19 15:40:00|1327.9|1327.4|1326.8|1326.3|1328|1327.5|1325.9|1325.4|715
1621439100000|2021-05-19 15:45:00|1326.7|1326.2|1326.8|1326.3|1326.9|1326.4|1325.9|1325.4|327
1621439400000|2021-05-19 15:50:00|1326.7|1326.2|1326.8|1326.3|1327.3|1326.8|1326.3|1325.8|527
1621439700000|2021-05-19 15:55:00|1326.7|1326.2|1328.9|1328.4|1329.4|1328.9|1326.7|1326.2|741
1621440000000|2021-05-19 16:00:00|1329|1328.5|1327.6|1327.1|1329|1328.5|1327.6|1327.1|533
1621440300000|2021-05-19 16:05:00|1327.9|1327.4|1328.1|1327.6|1328.6|1328.1|1327.6|1327.1|274
1621440600000|2021-05-19 16:10:00|1328.3|1327.8|1329.2|1328.7|1329.5|1329|1328.3|1327.8|271
1621440900000|2021-05-19 16:15:00|1329.3|1328.8|1329.8|1329.3|1330.6|1330.1|1329.3|1328.8|283
1621441200000|2021-05-19 16:20:00|1329.9|1329.4|1330.2|1329.7|1330.4|1329.9|1329|1328.5|130
1621441500000|2021-05-19 16:25:00|1330|1329.5|1329.5|1329|1330.1|1329.6|1329.3|1328.8|333
1621441800000|2021-05-19 16:30:00|1329.7|1329.2|1329.3|1328.8|1330.3|1329.8|1329.3|1328.8|262
1621442100000|2021-05-19 16:35:00|1329.4|1328.9|1330|1329.5|1330.4|1329.9|1329.1|1328.6|443
1621442400000|2021-05-19 16:40:00|1329.9|1329.4|1330.2|1329.7|1331|1330.5|1329.9|1329.4|337
1621442700000|2021-05-19 16:45:00|1330.1|1329.6|1329.8|1329.3|1330.5|1330|1329.6|1329.1|163
1621443000000|2021-05-19 16:50:00|1329.9|1329.4|1330.2|1329.7|1330.3|1329.8|1329.4|1328.9|213
1621443300000|2021-05-19 16:55:00|1330.4|1329.9|1329.7|1329.2|1331.1|1330.6|1329.7|1329.2|152
1621443600000|2021-05-19 17:00:00|1329.8|1329.3|1330.7|1330.2|1331.4|1330.9|1329.8|1329.3|430
1621443900000|2021-05-19 17:05:00|1330.8|1330.3|1332.3|1331.8|1332.6|1332.1|1330.8|1330.3|686
1621444200000|2021-05-19 17:10:00|1332.4|1331.9|1333.1|1332.6|1333.6|1333.1|1332.4|1331.9|387
1621444500000|2021-05-19 17:15:00|1333.2|1332.7|1332|1331.5|1333.4|1332.9|1332|1331.5|372
1621444800000|2021-05-19 17:20:00|1332.1|1331.6|1331|1330.5|1332.2|1331.7|1331|1330.5|287
1621445100000|2021-05-19 17:25:00|1330.9|1330.4|1331.7|1331.2|1331.9|1331.4|1330.7|1330.2|484
1621445400000|2021-05-19 17:30:00|1331.8|1331.3|1330.2|1329.7|1331.9|1331.4|1330|1329.5|182
1621445700000|2021-05-19 17:35:00|1330.1|1329.6|1330.2|1329.7|1330.6|1330.1|1329.2|1328.7|134
1621446000000|2021-05-19 17:40:00|1330.3|1329.8|1330.2|1329.7|1330.3|1329.8|1329.8|1329.3|155
1621446300000|2021-05-19 17:45:00|1330.5|1330|1330.5|1330|1330.6|1330.1|1329.9|1329.4|89
1621446600000|2021-05-19 17:50:00|1330.6|1330.1|1331.2|1330.7|1331.2|1330.7|1330.2|1329.7|160
1621446900000|2021-05-19 17:55:00|1331.4|1330.9|1330.4|1329.9|1331.5|1331|1330.4|1329.9|131
1621447200000|2021-05-19 18:00:00|1330.2|1329.7|1327.2|1326.7|1331.6|1331.1|1326.9|1326.4|1155
1621447500000|2021-05-19 18:05:00|1327.3|1326.8|1325.6|1325.1|1327.3|1326.8|1324.3|1323.8|1778
1621447800000|2021-05-19 18:10:00|1325.5|1325|1324|1323.5|1326.1|1325.6|1322.6|1322.1|1297
1621448100000|2021-05-19 18:15:00|1323.8|1323.3|1324.8|1324.3|1324.8|1324.3|1322.1|1321.6|1295
1621448400000|2021-05-19 18:20:00|1324.9|1324.4|1329.4|1328.9|1331.2|1330.7|1324.6|1324.1|1456
1621448700000|2021-05-19 18:25:00|1329.3|1328.8|1329.8|1329.3|1330.2|1329.7|1328.7|1328.2|591
1621449000000|2021-05-19 18:30:00|1329.7|1329.2|1327.9|1327.4|1331.2|1330.7|1327.8|1327.3|1288
1621449300000|2021-05-19 18:35:00|1328|1327.5|1325.3|1324.8|1328.6|1328.1|1325.3|1324.8|566
1621449600000|2021-05-19 18:40:00|1325.4|1324.9|1325|1324.5|1326|1325.5|1324.7|1324.2|562
1621449900000|2021-05-19 18:45:00|1325.1|1324.6|1323.7|1323.2|1325.4|1324.9|1323.3|1322.8|527
1621450200000|2021-05-19 18:50:00|1323.6|1323.1|1324.5|1324|1324.8|1324.3|1323.2|1322.7|273
1621450500000|2021-05-19 18:55:00|1324.8|1324.3|1324.8|1324.3|1326.9|1326.4|1324|1323.5|623
1621450800000|2021-05-19 19:00:00|1324.6|1324.1|1324.1|1323.6|1324.8|1324.3|1322.9|1322.4|724
1621451100000|2021-05-19 19:05:00|1324.2|1323.7|1326.3|1325.8|1326.5|1326|1323.9|1323.4|511
1621451400000|2021-05-19 19:10:00|1326.1|1325.6|1326.8|1326.3|1327.2|1326.7|1325.7|1325.2|440
1621451700000|2021-05-19 19:15:00|1326.5|1326|1326.3|1325.8|1327.1|1326.6|1326|1325.5|342
1621452000000|2021-05-19 19:20:00|1326.4|1325.9|1327.7|1327.2|1328.2|1327.7|1325.7|1325.2|352
1621452300000|2021-05-19 19:25:00|1327.8|1327.3|1328.5|1328|1328.6|1328.1|1327.1|1326.6|588
1621452600000|2021-05-19 19:30:00|1328.4|1327.9|1327.8|1327.3|1328.4|1327.9|1326.7|1326.2|750
1621452900000|2021-05-19 19:35:00|1327.7|1327.2|1327.8|1327.3|1328.2|1327.7|1327.3|1326.8|392
1621453200000|2021-05-19 19:40:00|1327.7|1327.2|1326.7|1326.2|1327.8|1327.3|1326.4|1325.9|657
1621453500000|2021-05-19 19:45:00|1326.5|1326|1325.5|1325|1327|1326.5|1325|1324.5|948
1621453800000|2021-05-19 19:50:00|1325.4|1324.9|1327.5|1327|1327.9|1327.4|1325.4|1324.9|1280
1621454100000|2021-05-19 19:55:00|1327.4|1326.9|1329.2|1328.7|1329.9|1329.4|1327.4|1326.9|7345
1621454400000|2021-05-19 20:00:00|1329.3|1328.3|1328.4|1327.4|1329.6|1328.6|1328.2|1327.2|1156
1621454700000|2021-05-19 20:05:00|1328.3|1327.3|1328|1327|1328.4|1327.4|1328|1327|56
1621455000000|2021-05-19 20:10:00|1327.6|1326.6|1328.3|1327.3|1328.3|1327.3|1327.6|1326.6|28
1621455300000|2021-05-19 20:15:00|1328|1327|1327.7|1326.7|1328|1327|1327.7|1326.7|5
1621455600000|2021-05-19 20:20:00|1327.6|1326.6|1327.4|1326.4|1328.1|1327.1|1327.2|1326.2|32
1621455900000|2021-05-19 20:25:00|1327.3|1326.3|1327.2|1326.2|1327.4|1326.4|1326.8|1325.8|209
1621456200000|2021-05-19 20:30:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1326.9|1325.9|245
1621456500000|2021-05-19 20:35:00|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|6
1621457700000|2021-05-19 20:55:00|1325.1|1324.1|1325.6|1324.6|1325.6|1324.6|1325.1|1324.1|10
1621460700000|2021-05-19 21:45:00|1331.2|1330.2|1329.3|1328.3|1331.2|1330.2|1329.2|1328.2|6
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1329.7|1327.7|1330.1|1328.1|1329.4|1327.4|0
1621461900000|2021-05-19 22:05:00|1329.6|1327.6|1329.3|1327.3|1329.6|1327.6|1328.4|1326.4|0
1621462200000|2021-05-19 22:10:00|1329.4|1327.4|1328.9|1326.9|1329.4|1327.4|1328.6|1326.6|0
1621462500000|2021-05-19 22:15:00|1328.8|1326.8|1328.8|1326.8|1328.8|1326.8|1328.6|1326.6|0
1621462800000|2021-05-19 22:20:00|1328.9|1326.9|1328.6|1326.6|1329.3|1327.3|1328.6|1326.6|0
1621463100000|2021-05-19 22:25:00|1328.7|1326.7|1328.5|1326.5|1328.8|1326.8|1328.4|1326.4|0
1621463400000|2021-05-19 22:30:00|1328.6|1326.6|1328.8|1326.8|1328.9|1326.9|1328.6|1326.6|0
1621463700000|2021-05-19 22:35:00|1328.7|1326.7|1328.8|1326.8|1328.8|1326.8|1328.5|1326.5|0
1621464000000|2021-05-19 22:40:00|1328.7|1326.7|1328.6|1326.6|1328.8|1326.8|1328.4|1326.4|0
1621464300000|2021-05-19 22:45:00|1328.5|1326.5|1328|1326|1328.5|1326.5|1327.9|1325.9|0
1621464600000|2021-05-19 22:50:00|1327.9|1325.9|1327.2|1325.2|1328|1326|1327.2|1325.2|0
1621464900000|2021-05-19 22:55:00|1327.3|1325.3|1327.2|1325.2|1327.8|1325.8|1327.1|1325.1|0
1621465200000|2021-05-19 23:00:00|1327.1|1325.1|1327.3|1325.3|1327.5|1325.5|1327.1|1325.1|0
1621465500000|2021-05-19 23:05:00|1327.2|1325.2|1327.6|1325.6|1327.8|1325.8|1327.2|1325.2|0
1621465800000|2021-05-19 23:10:00|1327.5|1325.5|1327.2|1325.2|1327.5|1325.5|1327.1|1325.1|0
1621466100000|2021-05-19 23:15:00|1327.1|1325.1|1327.7|1325.7|1327.7|1325.7|1327.1|1325.1|0
1621466400000|2021-05-19 23:20:00|1327.9|1325.9|1327.2|1325.2|1327.9|1325.9|1327.1|1325.1|0
1621466700000|2021-05-19 23:25:00|1327.1|1325.1|1327.2|1325.2|1327.3|1325.3|1327.1|1325.1|0
1621467000000|2021-05-19 23:30:00|1327.3|1325.3|1327.2|1325.2|1327.6|1325.6|1326.9|1324.9|0
1621467300000|2021-05-19 23:35:00|1327.1|1325.1|1327|1325|1327.2|1325.2|1326.9|1324.9|0
1621467600000|2021-05-19 23:40:00|1326.9|1324.9|1326.9|1324.9|1327|1325|1326.9|1324.9|0
1621467900000|2021-05-19 23:45:00|1327|1325|1327.4|1325.4|1327.4|1325.4|1326.9|1324.9|0
1621468200000|2021-05-19 23:50:00|1327.3|1325.3|1327.1|1325.1|1327.5|1325.5|1326.9|1324.9|0
1621468500000|2021-05-19 23:55:00|1327.2|1325.2|1327.2|1325.2|1327.6|1325.6|1327.1|1325.1|0
1621468800000|2021-05-20 00:00:00|1327.3|1325.3|1324.8|1323.8|1327.3|1325.3|1322.4|1321.4|15
1621469100000|2021-05-20 00:05:00|1324.9|1323.9|1325.4|1324.4|1325.4|1324.4|1324.9|1323.9|10
1621469400000|2021-05-20 00:10:00|1326.5|1325.5|1326.4|1325.4|1326.5|1325.5|1326.4|1325.4|8
1621469700000|2021-05-20 00:15:00|1326.8|1325.8|1328.4|1327.4|1328.4|1327.4|1326.8|1325.8|13
1621470000000|2021-05-20 00:20:00|1328.3|1327.3|1328.1|1327.1|1328.3|1327.3|1328.1|1327.1|7
1621470300000|2021-05-20 00:25:00|1328.2|1327.2|1328.4|1327.4|1328.5|1327.5|1328.2|1327.2|10
1621470600000|2021-05-20 00:30:00|1329.1|1328.1|1329.2|1328.2|1329.3|1328.3|1328.7|1327.7|13
1621470900000|2021-05-20 00:35:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|5
1621471200000|2021-05-20 00:40:00|1329|1328|1329.2|1328.2|1329.2|1328.2|1329|1328|8
1621471500000|2021-05-20 00:45:00|1328.7|1327.7|1327.5|1326.5|1328.7|1327.7|1327.5|1326.5|37
1621471800000|2021-05-20 00:50:00|1327.2|1326.2|1327.4|1326.4|1327.6|1326.6|1326.8|1325.8|17
1621472100000|2021-05-20 00:55:00|1327.2|1326.2|1327.6|1326.6|1327.6|1326.6|1326.7|1325.7|15
1621472400000|2021-05-20 01:00:00|1327.8|1326.8|1328.1|1327.1|1329.8|1328.8|1327.8|1326.8|31
1621472700000|2021-05-20 01:05:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|4
1621473000000|2021-05-20 01:10:00|1328|1327|1326.8|1325.8|1328|1327|1326.8|1325.8|10
1621473300000|2021-05-20 01:15:00|1326.5|1325.5|1322.9|1321.9|1326.5|1325.5|1322.9|1321.9|59
1621473600000|2021-05-20 01:20:00|1322.5|1321.5|1324.7|1323.7|1324.7|1323.7|1322|1321|27
1621473900000|2021-05-20 01:25:00|1324.1|1323.1|1323|1322|1324.6|1323.6|1322.8|1321.8|22
1621474200000|2021-05-20 01:30:00|1322.7|1321.7|1324.7|1323.7|1324.7|1323.7|1322.4|1321.4|11
1621474500000|2021-05-20 01:35:00|1324.9|1323.9|1326.8|1325.8|1327.2|1326.2|1324.9|1323.9|20
1621474800000|2021-05-20 01:40:00|1327|1326|1327.5|1326.5|1328.2|1327.2|1327|1326|24
1621475100000|2021-05-20 01:45:00|1327.3|1326.3|1329.2|1328.2|1329.2|1328.2|1326.9|1325.9|17
1621475400000|2021-05-20 01:50:00|1328.9|1327.9|1328.9|1327.9|1329.1|1328.1|1328.1|1327.1|18
1621475700000|2021-05-20 01:55:00|1329.2|1328.2|1328|1327|1330.1|1329.1|1327.7|1326.7|54
1621476000000|2021-05-20 02:00:00|1327.8|1326.8|1328.1|1327.1|1328.4|1327.4|1327.6|1326.6|38
1621476300000|2021-05-20 02:05:00|1328.2|1327.2|1326.3|1325.3|1328.6|1327.6|1326.3|1325.3|42
1621476600000|2021-05-20 02:10:00|1327.5|1326.5|1325.3|1324.3|1327.5|1326.5|1325.3|1324.3|17
1621476900000|2021-05-20 02:15:00|1326|1325|1324.8|1323.8|1326.1|1325.1|1324.8|1323.8|9
1621477200000|2021-05-20 02:20:00|1325|1324|1326.2|1325.2|1326.2|1325.2|1325|1324|13
1621477500000|2021-05-20 02:25:00|1326.1|1325.1|1324.1|1323.1|1326.1|1325.1|1324.1|1323.1|31
1621477800000|2021-05-20 02:30:00|1323.4|1322.4|1324|1323|1324.3|1323.3|1323.4|1322.4|12
1621478100000|2021-05-20 02:35:00|1324.4|1323.4|1324|1323|1324.4|1323.4|1323.9|1322.9|5
1621478400000|2021-05-20 02:40:00|1324.2|1323.2|1324.8|1323.8|1324.8|1323.8|1324.2|1323.2|6
1621478700000|2021-05-20 02:45:00|1325.2|1324.2|1325.8|1324.8|1325.9|1324.9|1325.2|1324.2|6
1621479000000|2021-05-20 02:50:00|1326.2|1325.2|1325|1324|1326.2|1325.2|1325|1324|18
1621479300000|2021-05-20 02:55:00|1324.6|1323.6|1323|1322|1325.5|1324.5|1323|1322|22
1621479600000|2021-05-20 03:00:00|1323.2|1322.2|1323.4|1322.4|1323.4|1322.4|1322.4|1321.4|14
1621479900000|2021-05-20 03:05:00|1323.6|1322.6|1323.3|1322.3|1323.7|1322.7|1323.3|1322.3|6
1621480200000|2021-05-20 03:10:00|1324|1323|1325.6|1324.6|1325.6|1324.6|1324|1323|39
1621480500000|2021-05-20 03:15:00|1325.2|1324.2|1325.9|1324.9|1326.1|1325.1|1325.2|1324.2|49
1621480800000|2021-05-20 03:20:00|1326.3|1325.3|1327.7|1326.7|1327.7|1326.7|1326.3|1325.3|48
1621481100000|2021-05-20 03:25:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327.1|1326.1|28
1621481400000|2021-05-20 03:30:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1326.6|1325.6|25
1621481700000|2021-05-20 03:35:00|1328|1327|1327.9|1326.9|1328.2|1327.2|1327.9|1326.9|4
1621482000000|2021-05-20 03:40:00|1327.8|1326.8|1327.5|1326.5|1327.9|1326.9|1327.5|1326.5|12
1621482600000|2021-05-20 03:50:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1327.2|1326.2|5
1621482900000|2021-05-20 03:55:00|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1
1621483200000|2021-05-20 04:00:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1621483500000|2021-05-20 04:05:00|1326|1325|1326.3|1325.3|1326.3|1325.3|1325.9|1324.9|4
1621483800000|2021-05-20 04:10:00|1326.6|1325.6|1327|1326|1327|1326|1326.6|1325.6|13
1621484100000|2021-05-20 04:15:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1621484400000|2021-05-20 04:20:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.9|1325.9|2
1621484700000|2021-05-20 04:25:00|1327.2|1326.2|1328|1327|1328|1327|1327.2|1326.2|5
1621485000000|2021-05-20 04:30:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1621485300000|2021-05-20 04:35:00|1327.6|1326.6|1327.3|1326.3|1327.6|1326.6|1327.3|1326.3|13
1621485600000|2021-05-20 04:40:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1621485900000|2021-05-20 04:45:00|1327.3|1326.3|1326.8|1325.8|1327.3|1326.3|1326.7|1325.7|7
1621486200000|2021-05-20 04:50:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1
1621486500000|2021-05-20 04:55:00|1327.2|1326.2|1327.1|1326.1|1327.7|1326.7|1327.1|1326.1|64
1621486800000|2021-05-20 05:00:00|1327|1326|1326.6|1325.6|1327.2|1326.2|1326.1|1325.1|12
1621487100000|2021-05-20 05:05:00|1326|1325|1326.2|1325.2|1326.2|1325.2|1326|1325|3
1621487400000|2021-05-20 05:10:00|1325.9|1324.9|1325|1324|1326|1325|1325|1324|6
1621487700000|2021-05-20 05:15:00|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|2
1621488000000|2021-05-20 05:20:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1621488300000|2021-05-20 05:25:00|1325.5|1324.5|1326.9|1325.9|1326.9|1325.9|1325.5|1324.5|3
1621488600000|2021-05-20 05:30:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1327.2|1326.2|3
1621488900000|2021-05-20 05:35:00|1327.8|1326.8|1327.3|1326.3|1327.8|1326.8|1327.3|1326.3|3
1621489200000|2021-05-20 05:40:00|1327.2|1326.2|1327.5|1326.5|1327.5|1326.5|1326.9|1325.9|11
1621489500000|2021-05-20 05:45:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327|1326|23
1621489800000|2021-05-20 05:50:00|1327.4|1326.4|1327.2|1326.2|1327.6|1326.6|1326.9|1325.9|41
1621490100000|2021-05-20 05:55:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1327.2|1326.2|52
1621490400000|2021-05-20 06:00:00|1327.3|1326.3|1326.7|1325.7|1327.4|1326.4|1326.3|1325.3|82
1621490700000|2021-05-20 06:05:00|1326.9|1325.9|1328|1327|1328.3|1327.3|1326.9|1325.9|34
1621491000000|2021-05-20 06:10:00|1328.2|1327.2|1329.1|1328.1|1329.1|1328.1|1328.2|1327.2|10
1621491300000|2021-05-20 06:15:00|1328.7|1327.7|1328.7|1327.7|1328.9|1327.9|1328.2|1327.2|54
1621491600000|2021-05-20 06:20:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.5|1327.5|112
1621491900000|2021-05-20 06:25:00|1328.5|1327.5|1328.9|1327.9|1329.1|1328.1|1328.2|1327.2|61
1621492200000|2021-05-20 06:30:00|1328.6|1327.6|1329.2|1328.2|1329.2|1328.2|1328.4|1327.4|35
1621492500000|2021-05-20 06:35:00|1329.5|1328.5|1328.5|1327.5|1329.5|1328.5|1328.2|1327.2|66
1621492800000|2021-05-20 06:40:00|1328.3|1327.3|1328|1327|1328.5|1327.5|1328|1327|38
1621493100000|2021-05-20 06:45:00|1327.9|1326.9|1327.6|1326.6|1328.1|1327.1|1327.6|1326.6|52
1621493400000|2021-05-20 06:50:00|1327.7|1326.7|1327.2|1326.2|1327.8|1326.8|1327.2|1326.2|25
1621493700000|2021-05-20 06:55:00|1327.4|1326.4|1326.8|1325.8|1327.4|1326.4|1326.2|1325.2|74
1621494000000|2021-05-20 07:00:00|1326.9|1325.9|1327.2|1326.2|1327.4|1326.4|1326.7|1325.7|138
1621494300000|2021-05-20 07:05:00|1327.1|1326.1|1325.8|1324.8|1327.6|1326.6|1325.8|1324.8|93
1621494600000|2021-05-20 07:10:00|1326|1325|1327.1|1326.1|1327.1|1326.1|1326|1325|77
1621494900000|2021-05-20 07:15:00|1327.4|1326.4|1327|1326|1327.4|1326.4|1326.6|1325.6|109
1621495200000|2021-05-20 07:20:00|1327.1|1326.1|1326.8|1325.8|1327.3|1326.3|1326.7|1325.7|154
1621495500000|2021-05-20 07:25:00|1326.7|1325.7|1326.7|1325.7|1326.9|1325.9|1326|1325|55
1621495800000|2021-05-20 07:30:00|1326.6|1325.6|1327.2|1326.2|1327.3|1326.3|1326.6|1325.6|40
1621496100000|2021-05-20 07:35:00|1327.4|1326.4|1327.8|1326.8|1328|1327|1327.2|1326.2|366
1621496400000|2021-05-20 07:40:00|1327.9|1326.9|1327.3|1326.3|1327.9|1326.9|1327|1326|57
1621496700000|2021-05-20 07:45:00|1327.4|1326.4|1327.2|1326.2|1328|1327|1327.2|1326.2|35
1621497000000|2021-05-20 07:50:00|1327.4|1326.4|1327.7|1326.7|1327.7|1326.7|1326.7|1325.7|60
1621497300000|2021-05-20 07:55:00|1327.6|1326.6|1327.9|1326.9|1328.2|1327.2|1327.3|1326.3|107
1621497600000|2021-05-20 08:00:00|1327.8|1326.8|1327.1|1326.1|1327.9|1326.9|1326.9|1325.9|246
1621497900000|2021-05-20 08:05:00|1327.2|1326.2|1327.5|1326.5|1327.9|1326.9|1327.2|1326.2|223
1621498200000|2021-05-20 08:10:00|1327.6|1326.6|1328.2|1327.2|1328.4|1327.4|1327.3|1326.3|141
1621498500000|2021-05-20 08:15:00|1328.1|1327.1|1327.9|1326.9|1328.4|1327.4|1327.9|1326.9|259
1621498800000|2021-05-20 08:20:00|1327.8|1326.8|1326.9|1325.9|1327.9|1326.9|1326.9|1325.9|151
1621499100000|2021-05-20 08:25:00|1327|1326|1326.1|1325.1|1327.3|1326.3|1325.6|1324.6|263
1621499400000|2021-05-20 08:30:00|1326|1325|1327.9|1326.9|1328.4|1327.4|1326|1325|466
1621499700000|2021-05-20 08:35:00|1327.5|1326.5|1324.9|1323.9|1327.5|1326.5|1324.7|1323.7|166
1621500000000|2021-05-20 08:40:00|1324.8|1323.8|1324.9|1323.9|1325.4|1324.4|1324.7|1323.7|202
1621500300000|2021-05-20 08:45:00|1325|1324|1325.3|1324.3|1325.6|1324.6|1324.7|1323.7|160
1621500600000|2021-05-20 08:50:00|1325.1|1324.1|1324.1|1323.1|1325.1|1324.1|1323.9|1322.9|279
1621500900000|2021-05-20 08:55:00|1324.2|1323.2|1324.2|1323.2|1324.7|1323.7|1323.4|1322.4|127
1621501200000|2021-05-20 09:00:00|1324.3|1323.3|1324|1323|1324.3|1323.3|1323.6|1322.6|68
1621501500000|2021-05-20 09:05:00|1323.8|1322.8|1324.1|1323.1|1324.4|1323.4|1323.7|1322.7|124
1621501800000|2021-05-20 09:10:00|1323.9|1322.9|1324.3|1323.3|1324.4|1323.4|1323.9|1322.9|49
1621502100000|2021-05-20 09:15:00|1324.2|1323.2|1323|1322|1324.3|1323.3|1322.6|1321.6|262
1621502400000|2021-05-20 09:20:00|1322.9|1321.9|1320.8|1319.8|1322.9|1321.9|1320.8|1319.8|246
1621502700000|2021-05-20 09:25:00|1320.7|1319.7|1321.3|1320.3|1321.3|1320.3|1320.6|1319.6|102
1621503000000|2021-05-20 09:30:00|1321.2|1320.2|1320.4|1319.4|1321.3|1320.3|1319.8|1318.8|251
1621503300000|2021-05-20 09:35:00|1320.5|1319.5|1320.5|1319.5|1320.9|1319.9|1320.3|1319.3|91
1621503600000|2021-05-20 09:40:00|1320.6|1319.6|1321.1|1320.1|1321.2|1320.2|1320.5|1319.5|48
1621503900000|2021-05-20 09:45:00|1321|1320|1322|1321|1322|1321|1321|1320|36
1621504200000|2021-05-20 09:50:00|1322.1|1321.1|1322.1|1321.1|1322.4|1321.4|1322|1321|51
1621504500000|2021-05-20 09:55:00|1322|1321|1322.1|1321.1|1322.4|1321.4|1321.8|1320.8|25
1621504800000|2021-05-20 10:00:00|1322.2|1321.2|1322.6|1321.6|1322.6|1321.6|1321.6|1320.6|27
1621505100000|2021-05-20 10:05:00|1322.7|1321.7|1322.8|1321.8|1323.3|1322.3|1322.7|1321.7|59
1621505400000|2021-05-20 10:10:00|1322.7|1321.7|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|143
1621505700000|2021-05-20 10:15:00|1322.1|1321.1|1322.5|1321.5|1322.7|1321.7|1322|1321|43
1621506000000|2021-05-20 10:20:00|1322.6|1321.6|1323.4|1322.4|1323.4|1322.4|1322.6|1321.6|44
1621506300000|2021-05-20 10:25:00|1323.3|1322.3|1323.5|1322.5|1323.6|1322.6|1323.3|1322.3|56
1621506600000|2021-05-20 10:30:00|1323.4|1322.4|1323.3|1322.3|1323.5|1322.5|1322.9|1321.9|118
1621506900000|2021-05-20 10:35:00|1323.2|1322.2|1323.1|1322.1|1323.2|1322.2|1322.7|1321.7|153
1621507200000|2021-05-20 10:40:00|1323|1322|1323.3|1322.3|1323.9|1322.9|1323|1322|173
1621507500000|2021-05-20 10:45:00|1323.2|1322.2|1322.6|1321.6|1323.2|1322.2|1322.4|1321.4|395
1621507800000|2021-05-20 10:50:00|1322.5|1321.5|1322.9|1321.9|1322.9|1321.9|1322.1|1321.1|462
1621508100000|2021-05-20 10:55:00|1322.7|1321.7|1322.9|1321.9|1322.9|1321.9|1322.6|1321.6|274
1621508400000|2021-05-20 11:00:00|1323|1322|1323.5|1322.5|1323.8|1322.8|1322.9|1321.9|368
1621508700000|2021-05-20 11:05:00|1323.4|1322.4|1322.9|1321.9|1323.5|1322.5|1322.7|1321.7|718
1621509000000|2021-05-20 11:10:00|1322.8|1321.8|1323|1322|1323.3|1322.3|1322.7|1321.7|307
1621509300000|2021-05-20 11:15:00|1323.1|1322.1|1325|1324|1325.1|1324.1|1323.1|1322.1|364
1621509600000|2021-05-20 11:20:00|1324.8|1323.8|1324.5|1323.5|1324.9|1323.9|1324.4|1323.4|241
1621509900000|2021-05-20 11:25:00|1324.4|1323.4|1324.6|1323.6|1324.9|1323.9|1324.3|1323.3|173
1621510200000|2021-05-20 11:30:00|1324.5|1323.5|1325.3|1324.3|1325.4|1324.4|1324.5|1323.5|130
1621510500000|2021-05-20 11:35:00|1325.4|1324.4|1325.3|1324.3|1326|1325|1325.3|1324.3|243
1621510800000|2021-05-20 11:40:00|1325.1|1324.1|1325.4|1324.4|1325.7|1324.7|1325|1324|51
1621511100000|2021-05-20 11:45:00|1325.5|1324.5|1325.2|1324.2|1325.6|1324.6|1325.2|1324.2|51
1621511400000|2021-05-20 11:50:00|1325.4|1324.4|1326.1|1325.1|1326.2|1325.2|1325.3|1324.3|67
1621511700000|2021-05-20 11:55:00|1325.9|1324.9|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|60
1621512000000|2021-05-20 12:00:00|1326.5|1325.5|1327|1326|1327.4|1326.4|1326.2|1325.2|201
1621512300000|2021-05-20 12:05:00|1326.9|1325.9|1326.7|1325.7|1327.1|1326.1|1326.3|1325.3|88
1621512600000|2021-05-20 12:10:00|1326.6|1325.6|1326|1325|1326.7|1325.7|1325.9|1324.9|75
1621512900000|2021-05-20 12:15:00|1325.8|1324.8|1325.8|1324.8|1326.5|1325.5|1325.7|1324.7|46
1621513200000|2021-05-20 12:20:00|1326|1325|1326.2|1325.2|1326.3|1325.3|1325.6|1324.6|54
1621513500000|2021-05-20 12:25:00|1326.1|1325.1|1326.4|1325.4|1326.6|1325.6|1325.9|1324.9|78
1621513800000|2021-05-20 12:30:00|1326.3|1325.3|1326.7|1325.7|1327.1|1326.1|1326.3|1325.3|335
1621514100000|2021-05-20 12:35:00|1326.6|1325.6|1327.5|1326.5|1327.5|1326.5|1326.1|1325.1|572
1621514400000|2021-05-20 12:40:00|1327.6|1326.6|1327.6|1326.6|1328.4|1327.4|1327.3|1326.3|379
1621514700000|2021-05-20 12:45:00|1327.5|1326.5|1328.6|1327.6|1329|1328|1327.5|1326.5|330
1621515000000|2021-05-20 12:50:00|1328.4|1327.4|1328.9|1327.9|1329.1|1328.1|1328.4|1327.4|130
1621515300000|2021-05-20 12:55:00|1328.7|1327.7|1328.9|1327.9|1329.1|1328.1|1328.5|1327.5|28
1621515600000|2021-05-20 13:00:00|1329.2|1328.2|1329.6|1328.6|1329.9|1328.9|1328.8|1327.8|242
1621515900000|2021-05-20 13:05:00|1329.5|1328.5|1329.2|1328.2|1330|1329|1329.2|1328.2|93
1621516200000|2021-05-20 13:10:00|1329.1|1328.1|1330.2|1329.2|1330.3|1329.3|1329|1328|131
1621516500000|2021-05-20 13:15:00|1330.1|1329.1|1330.3|1329.3|1330.9|1329.9|1330|1329|196
1621516800000|2021-05-20 13:20:00|1330.4|1329.4|1330.6|1329.6|1330.7|1329.7|1330|1329|249
1621517100000|2021-05-20 13:25:00|1330.5|1329.5|1330.8|1329.8|1331|1330|1330.5|1329.5|210
1621517400000|2021-05-20 13:30:00|1330.6|1330.1|1331.9|1331.4|1332.8|1332.3|1330.5|1330|3605
1621517700000|2021-05-20 13:35:00|1331.8|1331.3|1331.3|1330.8|1331.9|1331.4|1330.5|1330|1458
1621518000000|2021-05-20 13:40:00|1331.4|1330.9|1333.4|1332.9|1333.8|1333.3|1331.3|1330.8|1942
1621518300000|2021-05-20 13:45:00|1333.5|1333|1334.2|1333.7|1335|1334.5|1333.5|1333|1069
1621518600000|2021-05-20 13:50:00|1334.3|1333.8|1334.5|1334|1335|1334.5|1334|1333.5|969
1621518900000|2021-05-20 13:55:00|1334.6|1334.1|1333.9|1333.4|1335|1334.5|1333.5|1333|746
1621519200000|2021-05-20 14:00:00|1334.1|1333.6|1334.6|1334.1|1334.6|1334.1|1333.3|1332.8|1205
1621519500000|2021-05-20 14:05:00|1334.5|1334|1333.3|1332.8|1335.1|1334.6|1333.2|1332.7|773
1621519800000|2021-05-20 14:10:00|1333.4|1332.9|1332.3|1331.8|1334.3|1333.8|1332.1|1331.6|1122
1621520100000|2021-05-20 14:15:00|1332.4|1331.9|1332.7|1332.2|1332.9|1332.4|1332.1|1331.6|685
1621520400000|2021-05-20 14:20:00|1332.8|1332.3|1333.6|1333.1|1333.9|1333.4|1332.5|1332|583
1621520700000|2021-05-20 14:25:00|1333.7|1333.2|1333.6|1333.1|1333.9|1333.4|1333|1332.5|556
1621521000000|2021-05-20 14:30:00|1333.7|1333.2|1334|1333.5|1334.1|1333.6|1333.1|1332.6|945
1621521300000|2021-05-20 14:35:00|1333.9|1333.4|1333.6|1333.1|1333.9|1333.4|1333|1332.5|841
1621521600000|2021-05-20 14:40:00|1333.7|1333.2|1334.3|1333.8|1334.3|1333.8|1333.5|1333|599
1621521900000|2021-05-20 14:45:00|1334.4|1333.9|1333.8|1333.3|1334.8|1334.3|1333.6|1333.1|562
1621522200000|2021-05-20 14:50:00|1333.9|1333.4|1334|1333.5|1334.7|1334.2|1333.9|1333.4|575
1621522500000|2021-05-20 14:55:00|1333.9|1333.4|1334|1333.5|1334.3|1333.8|1333.7|1333.2|368
1621522800000|2021-05-20 15:00:00|1334.1|1333.6|1333.9|1333.4|1334.7|1334.2|1333.8|1333.3|503
1621523100000|2021-05-20 15:05:00|1333.8|1333.3|1334.5|1334|1334.5|1334|1333.6|1333.1|490
1621523400000|2021-05-20 15:10:00|1334.6|1334.1|1335.2|1334.7|1335.9|1335.4|1334.6|1334.1|786
1621523700000|2021-05-20 15:15:00|1335.3|1334.8|1335.3|1334.8|1335.7|1335.2|1335.2|1334.7|504
1621524000000|2021-05-20 15:20:00|1335.2|1334.7|1335.2|1334.7|1335.4|1334.9|1334.7|1334.2|490
1621524300000|2021-05-20 15:25:00|1335.1|1334.6|1336.5|1336|1336.8|1336.3|1335.1|1334.6|608
1621524600000|2021-05-20 15:30:00|1336.6|1336.1|1336.7|1336.2|1336.8|1336.3|1335.7|1335.2|676
1621524900000|2021-05-20 15:35:00|1336.8|1336.3|1337.9|1337.4|1338|1337.5|1336.8|1336.3|637
1621525200000|2021-05-20 15:40:00|1338|1337.5|1338.3|1337.8|1338.5|1338|1337.6|1337.1|688
1621525500000|2021-05-20 15:45:00|1338.2|1337.7|1337.9|1337.4|1338.7|1338.2|1337.6|1337.1|623
1621525800000|2021-05-20 15:50:00|1338|1337.5|1336.5|1336|1338.4|1337.9|1336.2|1335.7|928
1621526100000|2021-05-20 15:55:00|1336.4|1335.9|1337.1|1336.6|1337.4|1336.9|1336.4|1335.9|269
1621526400000|2021-05-20 16:00:00|1337|1336.5|1336.6|1336.1|1337|1336.5|1335.6|1335.1|561
1621526700000|2021-05-20 16:05:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.4|1334.9|253
1621527000000|2021-05-20 16:10:00|1335.8|1335.3|1335|1334.5|1336.2|1335.7|1334.9|1334.4|213
1621527300000|2021-05-20 16:15:00|1335.1|1334.6|1334.9|1334.4|1335.5|1335|1334.4|1333.9|398
1621527600000|2021-05-20 16:20:00|1335.1|1334.6|1334.9|1334.4|1335.6|1335.1|1334.4|1333.9|359
1621527900000|2021-05-20 16:25:00|1335|1334.5|1334.7|1334.2|1335.4|1334.9|1334.6|1334.1|292
1621528200000|2021-05-20 16:30:00|1334.9|1334.4|1334.3|1333.8|1335.1|1334.6|1334.3|1333.8|353
1621528500000|2021-05-20 16:35:00|1334.5|1334|1333.6|1333.1|1334.5|1334|1333|1332.5|360
1621528800000|2021-05-20 16:40:00|1333.5|1333|1334.2|1333.7|1334.4|1333.9|1333.5|1333|460
1621529100000|2021-05-20 16:45:00|1334.4|1333.9|1335|1334.5|1335.1|1334.6|1334.4|1333.9|166
1621529400000|2021-05-20 16:50:00|1334.9|1334.4|1335.6|1335.1|1335.8|1335.3|1334.9|1334.4|457
1621529700000|2021-05-20 16:55:00|1335.5|1335|1335.5|1335|1335.9|1335.4|1335.1|1334.6|230
1621530000000|2021-05-20 17:00:00|1335.4|1334.9|1334.5|1334|1335.4|1334.9|1334.5|1334|302
1621530300000|2021-05-20 17:05:00|1334.6|1334.1|1334.9|1334.4|1335.2|1334.7|1334.4|1333.9|120
1621530600000|2021-05-20 17:10:00|1335|1334.5|1334.9|1334.4|1335.1|1334.6|1334.6|1334.1|250
1621530900000|2021-05-20 17:15:00|1335|1334.5|1335.2|1334.7|1335.3|1334.8|1335|1334.5|153
1621531200000|2021-05-20 17:20:00|1335.4|1334.9|1335.9|1335.4|1336.4|1335.9|1335.4|1334.9|1119
1621531500000|2021-05-20 17:25:00|1336|1335.5|1336.1|1335.6|1336.4|1335.9|1335.7|1335.2|315
1621531800000|2021-05-20 17:30:00|1336|1335.5|1335.4|1334.9|1336.1|1335.6|1335.2|1334.7|193
1621532100000|2021-05-20 17:35:00|1335.3|1334.8|1335.1|1334.6|1335.3|1334.8|1335|1334.5|121
1621532400000|2021-05-20 17:40:00|1335.2|1334.7|1334.9|1334.4|1335.3|1334.8|1334.7|1334.2|125
1621532700000|2021-05-20 17:45:00|1334.8|1334.3|1335.2|1334.7|1335.3|1334.8|1334.7|1334.2|145
1621533000000|2021-05-20 17:50:00|1335.1|1334.6|1333.8|1333.3|1335.2|1334.7|1333.3|1332.8|196
1621533300000|2021-05-20 17:55:00|1333.7|1333.2|1334.4|1333.9|1334.5|1334|1333.4|1332.9|82
1621533600000|2021-05-20 18:00:00|1334.5|1334|1334.6|1334.1|1335.1|1334.6|1334.3|1333.8|129
1621533900000|2021-05-20 18:05:00|1334.7|1334.2|1334.8|1334.3|1335.1|1334.6|1334.5|1334|73
1621534200000|2021-05-20 18:10:00|1334.7|1334.2|1334.6|1334.1|1334.9|1334.4|1334.1|1333.6|173
1621534500000|2021-05-20 18:15:00|1334.5|1334|1334.4|1333.9|1334.9|1334.4|1333.9|1333.4|145
1621534800000|2021-05-20 18:20:00|1334.2|1333.7|1334.2|1333.7|1334.4|1333.9|1333.8|1333.3|84
1621535100000|2021-05-20 18:25:00|1334.3|1333.8|1334.9|1334.4|1334.9|1334.4|1334.2|1333.7|80
1621535400000|2021-05-20 18:30:00|1335|1334.5|1334.2|1333.7|1335.1|1334.6|1334.2|1333.7|164
1621535700000|2021-05-20 18:35:00|1334.3|1333.8|1335|1334.5|1335|1334.5|1334.3|1333.8|92
1621536000000|2021-05-20 18:40:00|1335.1|1334.6|1334.8|1334.3|1335.1|1334.6|1334.8|1334.3|115
1621536300000|2021-05-20 18:45:00|1334.9|1334.4|1335.8|1335.3|1335.8|1335.3|1334.7|1334.2|593
1621536600000|2021-05-20 18:50:00|1335.7|1335.2|1336.7|1336.2|1336.7|1336.2|1335.6|1335.1|355
1621536900000|2021-05-20 18:55:00|1336.6|1336.1|1336.1|1335.6|1336.8|1336.3|1335.9|1335.4|209
1621537200000|2021-05-20 19:00:00|1336|1335.5|1336.7|1336.2|1336.7|1336.2|1335.2|1334.7|465
1621537500000|2021-05-20 19:05:00|1336.6|1336.1|1336.1|1335.6|1336.7|1336.2|1335.7|1335.2|382
1621537800000|2021-05-20 19:10:00|1336|1335.5|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|153
1621538100000|2021-05-20 19:15:00|1336.5|1336|1337.4|1336.9|1337.5|1337|1336.5|1336|278
1621538400000|2021-05-20 19:20:00|1337.3|1336.8|1338.1|1337.6|1338.1|1337.6|1337.3|1336.8|332
1621538700000|2021-05-20 19:25:00|1338|1337.5|1338.4|1337.9|1338.4|1337.9|1337.8|1337.3|403
1621539000000|2021-05-20 19:30:00|1338.5|1338|1338.4|1337.9|1338.9|1338.4|1338.1|1337.6|781
1621539300000|2021-05-20 19:35:00|1338.3|1337.8|1338.1|1337.6|1339|1338.5|1338|1337.5|490
1621539600000|2021-05-20 19:40:00|1338|1337.5|1337.4|1336.9|1338.2|1337.7|1337.2|1336.7|301
1621539900000|2021-05-20 19:45:00|1337.5|1337|1337.4|1336.9|1338.3|1337.8|1337.3|1336.8|1029
1621540200000|2021-05-20 19:50:00|1337.1|1336.6|1337.6|1337.1|1337.8|1337.3|1336.9|1336.4|924
1621540500000|2021-05-20 19:55:00|1337.5|1337|1337.5|1337|1337.5|1337|1336.5|1336|5670
1621540800000|2021-05-20 20:00:00|1337.4|1336.4|1337.3|1336.3|1337.5|1336.5|1336.9|1335.9|1233
1621541100000|2021-05-20 20:05:00|1337.2|1336.2|1337.3|1336.3|1337.4|1336.4|1337.1|1336.1|66
1621541400000|2021-05-20 20:10:00|1337.1|1336.1|1337.4|1336.4|1337.6|1336.6|1336.9|1335.9|35
1621541700000|2021-05-20 20:15:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|2
1621542000000|2021-05-20 20:20:00|1337.8|1336.8|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|4
1621542300000|2021-05-20 20:25:00|1337.6|1336.6|1337.8|1336.8|1338|1337|1337.6|1336.6|45
1621542600000|2021-05-20 20:30:00|1337.6|1336.6|1337.8|1336.8|1337.8|1336.8|1337.5|1336.5|9
1621542900000|2021-05-20 20:35:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.7|1336.7|32
1621543200000|2021-05-20 20:40:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1621543800000|2021-05-20 20:50:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1621544100000|2021-05-20 20:55:00|1337.5|1336.5|1338|1337|1338|1337|1337.5|1336.5|4
1621544400000|2021-05-20 21:00:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1337.5|1335.5|1338.1|1336.1|1337.3|1335.3|0
1621548300000|2021-05-20 22:05:00|1337.6|1335.6|1337.3|1335.3|1337.7|1335.7|1337.1|1335.1|0
1621548600000|2021-05-20 22:10:00|1337.5|1335.5|1337.9|1335.9|1337.9|1335.9|1337.4|1335.4|0
1621548900000|2021-05-20 22:15:00|1337.8|1335.8|1337.8|1335.8|1337.9|1335.9|1337.8|1335.8|0
1621549200000|2021-05-20 22:20:00|1337.7|1335.7|1337.9|1335.9|1337.9|1335.9|1337.5|1335.5|0
1621549500000|2021-05-20 22:25:00|1338|1336|1338.3|1336.3|1338.4|1336.4|1337.9|1335.9|0
1621549800000|2021-05-20 22:30:00|1338.4|1336.4|1338.7|1336.7|1338.7|1336.7|1338.3|1336.3|0
1621550100000|2021-05-20 22:35:00|1338.8|1336.8|1338.8|1336.8|1338.9|1336.9|1338.6|1336.6|0
1621550400000|2021-05-20 22:40:00|1338.9|1336.9|1338.4|1336.4|1338.9|1336.9|1338.3|1336.3|0
1621550700000|2021-05-20 22:45:00|1338.5|1336.5|1338.4|1336.4|1338.5|1336.5|1338.4|1336.4|0
1621551000000|2021-05-20 22:50:00|1338.5|1336.5|1338.8|1336.8|1338.8|1336.8|1338.5|1336.5|0
1621551300000|2021-05-20 22:55:00|1338.7|1336.7|1338.5|1336.5|1338.7|1336.7|1338.5|1336.5|0
1621551600000|2021-05-20 23:00:00|1338.6|1336.6|1338.3|1336.3|1338.7|1336.7|1338.3|1336.3|0
1621551900000|2021-05-20 23:05:00|1338.4|1336.4|1338.5|1336.5|1338.5|1336.5|1338.3|1336.3|0
1621552200000|2021-05-20 23:10:00|1338.6|1336.6|1338.6|1336.6|1338.7|1336.7|1338.4|1336.4|0
1621552500000|2021-05-20 23:15:00|1338.5|1336.5|1338.4|1336.4|1338.7|1336.7|1338.3|1336.3|0
1621552800000|2021-05-20 23:20:00|1338.5|1336.5|1338.9|1336.9|1339.1|1337.1|1338.4|1336.4|0
1621553100000|2021-05-20 23:25:00|1338.8|1336.8|1338.9|1336.9|1339|1337|1338.6|1336.6|0
1621553400000|2021-05-20 23:30:00|1339|1337|1339.4|1337.4|1339.5|1337.5|1339|1337|0
1621553700000|2021-05-20 23:35:00|1339.5|1337.5|1339.5|1337.5|1339.7|1337.7|1339.3|1337.3|0
1621554000000|2021-05-20 23:40:00|1339.6|1337.6|1339.7|1337.7|1339.7|1337.7|1339.4|1337.4|0
1621554300000|2021-05-20 23:45:00|1339.6|1337.6|1340.1|1338.1|1340.4|1338.4|1339.5|1337.5|0
1621554600000|2021-05-20 23:50:00|1340.2|1338.2|1339.9|1337.9|1340.2|1338.2|1339.7|1337.7|0
1621554900000|2021-05-20 23:55:00|1339.8|1337.8|1340.2|1338.2|1340.3|1338.3|1339.8|1337.8|0
1621555200000|2021-05-21 00:00:00|1340.3|1338.3|1338.4|1337.4|1341.6|1340.6|1337.9|1336.9|64
1621555500000|2021-05-21 00:05:00|1341.1|1340.1|1341.3|1340.3|1341.3|1340.3|1341.1|1340.1|15
1621555800000|2021-05-21 00:10:00|1341.6|1340.6|1342.1|1341.1|1342.5|1341.5|1341.6|1340.6|34
1621556100000|2021-05-21 00:15:00|||||||||4
1621556400000|2021-05-21 00:20:00|1339.9|1338.9|1340|1339|1340|1339|1339.6|1338.6|5
1621556700000|2021-05-21 00:25:00|1340.1|1339.1|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|8
1621557000000|2021-05-21 00:30:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1
1621557300000|2021-05-21 00:35:00|1341.7|1340.7|1341.8|1340.8|1342|1341|1341.7|1340.7|4
1621557900000|2021-05-21 00:45:00|1342|1341|1342.9|1341.9|1343|1342|1342|1341|56
1621558200000|2021-05-21 00:50:00|1342.6|1341.6|1342|1341|1343|1342|1341.9|1340.9|16
1621558500000|2021-05-21 00:55:00|1342.3|1341.3|1343.4|1342.4|1343.4|1342.4|1342.3|1341.3|13
1621558800000|2021-05-21 01:00:00|1342.2|1341.2|1341.2|1340.2|1342.5|1341.5|1341.2|1340.2|37
1621559100000|2021-05-21 01:05:00|1341.3|1340.3|1341.2|1340.2|1342|1341|1341.2|1340.2|20
1621559400000|2021-05-21 01:10:00|1341.3|1340.3|1343.1|1342.1|1343.1|1342.1|1341.3|1340.3|19
1621559700000|2021-05-21 01:15:00|1343.4|1342.4|1342.9|1341.9|1343.4|1342.4|1342.9|1341.9|22
1621560000000|2021-05-21 01:20:00|1342.6|1341.6|1340.3|1339.3|1342.6|1341.6|1340.3|1339.3|45
1621560300000|2021-05-21 01:25:00|1339.6|1338.6|1339.7|1338.7|1340.4|1339.4|1339.4|1338.4|31
1621560600000|2021-05-21 01:30:00|1339.6|1338.6|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|23
1621560900000|2021-05-21 01:35:00|1339.6|1338.6|1340.8|1339.8|1340.8|1339.8|1338.7|1337.7|10
1621561200000|2021-05-21 01:40:00|1338.8|1337.8|1337.8|1336.8|1338.8|1337.8|1337.5|1336.5|9
1621561500000|2021-05-21 01:45:00|1337.2|1336.2|1338|1337|1338.5|1337.5|1336.5|1335.5|33
1621561800000|2021-05-21 01:50:00|1336.7|1335.7|1337.8|1336.8|1338|1337|1336.7|1335.7|6
1621562100000|2021-05-21 01:55:00|1335.5|1334.5|1335.3|1334.3|1335.9|1334.9|1335.3|1334.3|43
1621562400000|2021-05-21 02:00:00|1334.9|1333.9|1334.4|1333.4|1335.6|1334.6|1334.4|1333.4|69
1621562700000|2021-05-21 02:05:00|1334.5|1333.5|1334.1|1333.1|1334.7|1333.7|1334.1|1333.1|10
1621563000000|2021-05-21 02:10:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|2
1621563300000|2021-05-21 02:15:00|1330.9|1329.9|1331.1|1330.1|1331.5|1330.5|1330.9|1329.9|16
1621563600000|2021-05-21 02:20:00|1330.8|1329.8|1330.3|1329.3|1331.2|1330.2|1329.7|1328.7|71
1621563900000|2021-05-21 02:25:00|1330.9|1329.9|1330.8|1329.8|1331.8|1330.8|1330.8|1329.8|9
1621564200000|2021-05-21 02:30:00|1330.1|1329.1|1329.7|1328.7|1330.9|1329.9|1329.7|1328.7|14
1621564500000|2021-05-21 02:35:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.7|1329.7|5
1621564800000|2021-05-21 02:40:00|1330.2|1329.2|1331.1|1330.1|1331.1|1330.1|1330.2|1329.2|5
1621565100000|2021-05-21 02:45:00|1331.8|1330.8|1331.8|1330.8|1332|1331|1331.8|1330.8|3
1621565400000|2021-05-21 02:50:00|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|2
1621565700000|2021-05-21 02:55:00|1332.1|1331.1|1332.1|1331.1|1332.2|1331.2|1331.7|1330.7|11
1621566000000|2021-05-21 03:00:00|1332.6|1331.6|1331.7|1330.7|1332.6|1331.6|1331.7|1330.7|7
1621566300000|2021-05-21 03:05:00|1332.1|1331.1|1330.4|1329.4|1332.1|1331.1|1330.4|1329.4|5
1621566600000|2021-05-21 03:10:00|1330.2|1329.2|1330|1329|1330.2|1329.2|1330|1329|4
1621566900000|2021-05-21 03:15:00|1329.8|1328.8|1331.6|1330.6|1331.8|1330.8|1329.7|1328.7|32
1621567200000|2021-05-21 03:20:00|1332.1|1331.1|1331.5|1330.5|1332.1|1331.1|1331.1|1330.1|6
1621567500000|2021-05-21 03:25:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1
1621567800000|2021-05-21 03:30:00|1331.9|1330.9|1331.4|1330.4|1332.2|1331.2|1331.4|1330.4|5
1621568100000|2021-05-21 03:35:00|1330.5|1329.5|1331.5|1330.5|1331.5|1330.5|1330.5|1329.5|3
1621568400000|2021-05-21 03:40:00|1331.9|1330.9|1332.1|1331.1|1332.2|1331.2|1331.9|1330.9|8
1621568700000|2021-05-21 03:45:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1
1621569000000|2021-05-21 03:50:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|5
1621569300000|2021-05-21 03:55:00|1329.7|1328.7|1330.2|1329.2|1330.2|1329.2|1329.7|1328.7|2
1621569600000|2021-05-21 04:00:00|1330.5|1329.5|1329.8|1328.8|1330.5|1329.5|1329.8|1328.8|3
1621570200000|2021-05-21 04:10:00|1331.1|1330.1|1330.8|1329.8|1331.1|1330.1|1330.8|1329.8|7
1621570500000|2021-05-21 04:15:00|1331.5|1330.5|1331|1330|1331.5|1330.5|1331|1330|9
1621570800000|2021-05-21 04:20:00|1331.2|1330.2|1332.1|1331.1|1332.2|1331.2|1331.2|1330.2|11
1621571100000|2021-05-21 04:25:00|1332.7|1331.7|1332.2|1331.2|1332.7|1331.7|1332|1331|36
1621571400000|2021-05-21 04:30:00|1332.4|1331.4|1332.1|1331.1|1332.7|1331.7|1332|1331|39
1621571700000|2021-05-21 04:35:00|1332|1331|1331.8|1330.8|1332|1331|1331.8|1330.8|2
1621572300000|2021-05-21 04:45:00|1332.8|1331.8|1333|1332|1333.2|1332.2|1332.8|1331.8|26
1621572600000|2021-05-21 04:50:00|1333.2|1332.2|1332.1|1331.1|1333.2|1332.2|1332.1|1331.1|24
1621572900000|2021-05-21 04:55:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|3
1621573200000|2021-05-21 05:00:00|1332.8|1331.8|1333.2|1332.2|1333.3|1332.3|1332.4|1331.4|38
1621573500000|2021-05-21 05:05:00|1333.8|1332.8|1334.2|1333.2|1334.3|1333.3|1333.7|1332.7|9
1621573800000|2021-05-21 05:10:00|1334.1|1333.1|1334.3|1333.3|1334.5|1333.5|1333.7|1332.7|23
1621574100000|2021-05-21 05:15:00|1334.5|1333.5|1334.6|1333.6|1334.6|1333.6|1334.5|1333.5|2
1621574400000|2021-05-21 05:20:00|1335|1334|1334.6|1333.6|1335|1334|1334.6|1333.6|12
1621574700000|2021-05-21 05:25:00|1334.3|1333.3|1334|1333|1334.3|1333.3|1334|1333|25
1621575000000|2021-05-21 05:30:00|1334.2|1333.2|1334.8|1333.8|1335|1334|1334.2|1333.2|6
1621575300000|2021-05-21 05:35:00|1334.6|1333.6|1334.1|1333.1|1334.6|1333.6|1333.6|1332.6|34
1621575600000|2021-05-21 05:40:00|1333.7|1332.7|1333|1332|1334.2|1333.2|1333|1332|18
1621575900000|2021-05-21 05:45:00|1332.2|1331.2|1333.1|1332.1|1333.1|1332.1|1332.2|1331.2|16
1621576200000|2021-05-21 05:50:00|1333.2|1332.2|1332.8|1331.8|1333.2|1332.2|1332.2|1331.2|9
1621576500000|2021-05-21 05:55:00|1333|1332|1333.6|1332.6|1333.6|1332.6|1333|1332|9
1621576800000|2021-05-21 06:00:00|1333.8|1332.8|1334.5|1333.5|1335|1334|1333.8|1332.8|39
1621577100000|2021-05-21 06:05:00|1334.6|1333.6|1334.2|1333.2|1334.9|1333.9|1334|1333|20
1621577400000|2021-05-21 06:10:00|1333.9|1332.9|1333.5|1332.5|1333.9|1332.9|1333.2|1332.2|22
1621577700000|2021-05-21 06:15:00|1333.7|1332.7|1333.7|1332.7|1334.6|1333.6|1333.7|1332.7|76
1621578000000|2021-05-21 06:20:00|1333.6|1332.6|1333.9|1332.9|1334.2|1333.2|1333.5|1332.5|28
1621578300000|2021-05-21 06:25:00|1333.5|1332.5|1333.3|1332.3|1333.5|1332.5|1333.2|1332.2|36
1621578600000|2021-05-21 06:30:00|1333.5|1332.5|1333.2|1332.2|1334|1333|1333.2|1332.2|37
1621578900000|2021-05-21 06:35:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333|1332|32
1621579200000|2021-05-21 06:40:00|1333.4|1332.4|1333.2|1332.2|1333.7|1332.7|1333.1|1332.1|68
1621579500000|2021-05-21 06:45:00|1333.3|1332.3|1333.6|1332.6|1333.6|1332.6|1333.1|1332.1|32
1621579800000|2021-05-21 06:50:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.3|1332.3|95
1621580100000|2021-05-21 06:55:00|1333.5|1332.5|1333|1332|1333.5|1332.5|1332.9|1331.9|95
1621580400000|2021-05-21 07:00:00|1333.2|1332.2|1333.3|1332.3|1334|1333|1332.6|1331.6|313
1621580700000|2021-05-21 07:05:00|1333|1332|1332.8|1331.8|1333.3|1332.3|1332.1|1331.1|231
1621581000000|2021-05-21 07:10:00|1332.7|1331.7|1332.8|1331.8|1333.1|1332.1|1332.4|1331.4|232
1621581300000|2021-05-21 07:15:00|1332.9|1331.9|1334|1333|1334.4|1333.4|1332.8|1331.8|307
1621581600000|2021-05-21 07:20:00|1334.1|1333.1|1333.7|1332.7|1334.2|1333.2|1333.3|1332.3|163
1621581900000|2021-05-21 07:25:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.3|1332.3|65
1621582200000|2021-05-21 07:30:00|1333.4|1332.4|1332.7|1331.7|1333.8|1332.8|1332.5|1331.5|232
1621582500000|2021-05-21 07:35:00|1332.6|1331.6|1333|1332|1333.3|1332.3|1332.4|1331.4|114
1621582800000|2021-05-21 07:40:00|1332.9|1331.9|1332.9|1331.9|1333.2|1332.2|1332.4|1331.4|99
1621583100000|2021-05-21 07:45:00|1332.8|1331.8|1332.3|1331.3|1332.8|1331.8|1332.2|1331.2|55
1621583400000|2021-05-21 07:50:00|1332.2|1331.2|1332|1331|1332.4|1331.4|1331.7|1330.7|174
1621583700000|2021-05-21 07:55:00|1332.1|1331.1|1332.2|1331.2|1332.4|1331.4|1332|1331|154
1621584000000|2021-05-21 08:00:00|1332.3|1331.3|1332.7|1331.7|1333.3|1332.3|1332.1|1331.1|211
1621584300000|2021-05-21 08:05:00|1332.6|1331.6|1332.6|1331.6|1332.8|1331.8|1331.8|1330.8|255
1621584600000|2021-05-21 08:10:00|1332.7|1331.7|1332|1331|1332.7|1331.7|1331.8|1330.8|105
1621584900000|2021-05-21 08:15:00|1331.9|1330.9|1332.3|1331.3|1332.5|1331.5|1331.3|1330.3|214
1621585200000|2021-05-21 08:20:00|1332.1|1331.1|1331.7|1330.7|1332.2|1331.2|1331.2|1330.2|161
1621585500000|2021-05-21 08:25:00|1331.6|1330.6|1332.3|1331.3|1332.5|1331.5|1331.6|1330.6|209
1621585800000|2021-05-21 08:30:00|1332.4|1331.4|1331.6|1330.6|1332.6|1331.6|1331.6|1330.6|277
1621586100000|2021-05-21 08:35:00|1331.7|1330.7|1330.6|1329.6|1331.8|1330.8|1330.5|1329.5|617
1621586400000|2021-05-21 08:40:00|1330.7|1329.7|1331.3|1330.3|1331.6|1330.6|1330.6|1329.6|387
1621586700000|2021-05-21 08:45:00|1331.5|1330.5|1331.2|1330.2|1331.6|1330.6|1331.2|1330.2|354
1621587000000|2021-05-21 08:50:00|1331.4|1330.4|1331.4|1330.4|1331.6|1330.6|1331.2|1330.2|283
1621587300000|2021-05-21 08:55:00|1331.3|1330.3|1331.7|1330.7|1331.7|1330.7|1331.1|1330.1|163
1621587600000|2021-05-21 09:00:00|1331.9|1330.9|1332.7|1331.7|1332.9|1331.9|1331.9|1330.9|153
1621587900000|2021-05-21 09:05:00|1332.9|1331.9|1332.9|1331.9|1332.9|1331.9|1332.7|1331.7|24
1621588200000|2021-05-21 09:10:00|1332.8|1331.8|1333.3|1332.3|1333.5|1332.5|1332.8|1331.8|100
1621588500000|2021-05-21 09:15:00|1333.5|1332.5|1333.4|1332.4|1333.9|1332.9|1333.2|1332.2|70
1621588800000|2021-05-21 09:20:00|1333.5|1332.5|1333.9|1332.9|1334.1|1333.1|1333.4|1332.4|90
1621589100000|2021-05-21 09:25:00|1334|1333|1334|1333|1334.1|1333.1|1333.5|1332.5|77
1621589400000|2021-05-21 09:30:00|1333.9|1332.9|1333.3|1332.3|1334|1333|1333.1|1332.1|272
1621589700000|2021-05-21 09:35:00|1333.2|1332.2|1333.6|1332.6|1334|1333|1333.2|1332.2|137
1621590000000|2021-05-21 09:40:00|1333.7|1332.7|1333.6|1332.6|1334.1|1333.1|1333.5|1332.5|113
1621590300000|2021-05-21 09:45:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.4|1332.4|194
1621590600000|2021-05-21 09:50:00|1333.6|1332.6|1334|1333|1334.9|1333.9|1333.6|1332.6|150
1621590900000|2021-05-21 09:55:00|1334.1|1333.1|1333.5|1332.5|1334.2|1333.2|1333.5|1332.5|325
1621591200000|2021-05-21 10:00:00|1333.6|1332.6|1333.4|1332.4|1333.7|1332.7|1333.1|1332.1|210
1621591500000|2021-05-21 10:05:00|1333.5|1332.5|1333.8|1332.8|1334.2|1333.2|1333.5|1332.5|33
1621591800000|2021-05-21 10:10:00|1333.9|1332.9|1334.3|1333.3|1334.3|1333.3|1333.8|1332.8|47
1621592100000|2021-05-21 10:15:00|1334.2|1333.2|1334.4|1333.4|1334.5|1333.5|1334.1|1333.1|27
1621592400000|2021-05-21 10:20:00|1334.6|1333.6|1334.6|1333.6|1335|1334|1334.5|1333.5|58
1621592700000|2021-05-21 10:25:00|1334.7|1333.7|1334.6|1333.6|1334.8|1333.8|1334.4|1333.4|53
1621593000000|2021-05-21 10:30:00|1334.4|1333.4|1334.5|1333.5|1334.6|1333.6|1334.2|1333.2|43
1621593300000|2021-05-21 10:35:00|1334.6|1333.6|1333.9|1332.9|1334.6|1333.6|1333.9|1332.9|88
1621593600000|2021-05-21 10:40:00|1333.8|1332.8|1333.3|1332.3|1333.9|1332.9|1333.2|1332.2|283
1621593900000|2021-05-21 10:45:00|1333.4|1332.4|1334.1|1333.1|1334.1|1333.1|1333.3|1332.3|119
1621594200000|2021-05-21 10:50:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1333.9|1332.9|42
1621594500000|2021-05-21 10:55:00|1334.1|1333.1|1333.1|1332.1|1334.2|1333.2|1333.1|1332.1|63
1621594800000|2021-05-21 11:00:00|1333.3|1332.3|1334.3|1333.3|1334.3|1333.3|1333.3|1332.3|70
1621595100000|2021-05-21 11:05:00|1334.4|1333.4|1334.9|1333.9|1334.9|1333.9|1334.4|1333.4|78
1621595400000|2021-05-21 11:10:00|1334.8|1333.8|1335|1334|1335.1|1334.1|1334.6|1333.6|60
1621595700000|2021-05-21 11:15:00|1334.9|1333.9|1334.6|1333.6|1335|1334|1334.5|1333.5|139
1621596000000|2021-05-21 11:20:00|1334.5|1333.5|1334.4|1333.4|1334.5|1333.5|1333.8|1332.8|192
1621596300000|2021-05-21 11:25:00|1334.5|1333.5|1334.9|1333.9|1335|1334|1334.4|1333.4|159
1621596600000|2021-05-21 11:30:00|1335|1334|1335.3|1334.3|1335.5|1334.5|1335|1334|223
1621596900000|2021-05-21 11:35:00|1335.2|1334.2|1335.8|1334.8|1335.9|1334.9|1335.2|1334.2|128
1621597200000|2021-05-21 11:40:00|1336|1335|1336.4|1335.4|1336.5|1335.5|1335.7|1334.7|69
1621597500000|2021-05-21 11:45:00|1336.5|1335.5|1336.1|1335.1|1336.6|1335.6|1336.1|1335.1|34
1621597800000|2021-05-21 11:50:00|1336.2|1335.2|1335.9|1334.9|1336.5|1335.5|1335.9|1334.9|108
1621598100000|2021-05-21 11:55:00|1336|1335|1334.4|1333.4|1336.1|1335.1|1334.4|1333.4|125
1621598400000|2021-05-21 12:00:00|1334.5|1333.5|1335.1|1334.1|1335.7|1334.7|1334.3|1333.3|172
1621598700000|2021-05-21 12:05:00|1335.2|1334.2|1334.8|1333.8|1335.4|1334.4|1334.8|1333.8|32
1621599000000|2021-05-21 12:10:00|1334.7|1333.7|1334.8|1333.8|1335.1|1334.1|1334.6|1333.6|43
1621599300000|2021-05-21 12:15:00|1335|1334|1335.4|1334.4|1335.5|1334.5|1334.6|1333.6|89
1621599600000|2021-05-21 12:20:00|1335.5|1334.5|1335.6|1334.6|1336.1|1335.1|1335.4|1334.4|98
1621599900000|2021-05-21 12:25:00|1335.7|1334.7|1335.6|1334.6|1336|1335|1335.3|1334.3|122
1621600200000|2021-05-21 12:30:00|1335.5|1334.5|1335|1334|1335.5|1334.5|1335|1334|225
1621600500000|2021-05-21 12:35:00|1335.1|1334.1|1335.4|1334.4|1335.9|1334.9|1334.7|1333.7|588
1621600800000|2021-05-21 12:40:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1334.9|1333.9|291
1621601100000|2021-05-21 12:45:00|1335.1|1334.1|1335.4|1334.4|1335.8|1334.8|1335.1|1334.1|180
1621601400000|2021-05-21 12:50:00|1335.5|1334.5|1334.8|1333.8|1335.5|1334.5|1334.6|1333.6|209
1621601700000|2021-05-21 12:55:00|1334.9|1333.9|1335.3|1334.3|1335.4|1334.4|1334.9|1333.9|163
1621602000000|2021-05-21 13:00:00|1335.4|1334.4|1336.2|1335.2|1336.5|1335.5|1335.4|1334.4|455
1621602300000|2021-05-21 13:05:00|1336.3|1335.3|1335.6|1334.6|1336.4|1335.4|1335.3|1334.3|140
1621602600000|2021-05-21 13:10:00|1335.7|1334.7|1335.8|1334.8|1336.1|1335.1|1335.6|1334.6|207
1621602900000|2021-05-21 13:15:00|1335.7|1334.7|1335.4|1334.4|1336.1|1335.1|1335.4|1334.4|255
1621603200000|2021-05-21 13:20:00|1335.5|1334.5|1335.2|1334.2|1335.6|1334.6|1334.7|1333.7|333
1621603500000|2021-05-21 13:25:00|1335.3|1334.3|1335.8|1334.8|1335.9|1334.9|1335.3|1334.3|504
1621603800000|2021-05-21 13:30:00|1335.6|1335.1|1331.6|1331.1|1335.7|1335.2|1331|1330.5|6380
1621604100000|2021-05-21 13:35:00|1331.5|1331|1329.9|1329.4|1331.8|1331.3|1329.9|1329.4|4462
1621604400000|2021-05-21 13:40:00|1329.8|1329.3|1330.8|1330.3|1331.6|1331.1|1329.3|1328.8|2695
1621604700000|2021-05-21 13:45:00|1330.5|1330|1330.5|1330|1330.7|1330.2|1329|1328.5|2520
1621605000000|2021-05-21 13:50:00|1330.4|1329.9|1331.3|1330.8|1331.5|1331|1329.7|1329.2|2623
1621605300000|2021-05-21 13:55:00|1331.4|1330.9|1332.6|1332.1|1332.9|1332.4|1330.6|1330.1|1816
1621605600000|2021-05-21 14:00:00|1332.5|1332|1331.7|1331.2|1332.9|1332.4|1331|1330.5|1809
1621605900000|2021-05-21 14:05:00|1331.6|1331.1|1330|1329.5|1331.9|1331.4|1329|1328.5|1674
1621606200000|2021-05-21 14:10:00|1329.9|1329.4|1328.7|1328.2|1330.5|1330|1328.5|1328|1871
1621606500000|2021-05-21 14:15:00|1328.5|1328|1328.4|1327.9|1329.4|1328.9|1328|1327.5|2173
1621606800000|2021-05-21 14:20:00|1328.5|1328|1329.5|1329|1329.9|1329.4|1328.1|1327.6|1606
1621607100000|2021-05-21 14:25:00|1329.6|1329.1|1329.3|1328.8|1329.8|1329.3|1328.7|1328.2|1304
1621607400000|2021-05-21 14:30:00|1329.2|1328.7|1330.4|1329.9|1330.7|1330.2|1329|1328.5|1274
1621607700000|2021-05-21 14:35:00|1330.5|1330|1328.4|1327.9|1330.5|1330|1327.7|1327.2|2324
1621608000000|2021-05-21 14:40:00|1328.3|1327.8|1328.4|1327.9|1328.5|1328|1327.5|1327|920
1621608300000|2021-05-21 14:45:00|1328.3|1327.8|1327.6|1327.1|1328.4|1327.9|1327.5|1327|1190
1621608600000|2021-05-21 14:50:00|1327.7|1327.2|1327.3|1326.8|1327.9|1327.4|1327|1326.5|1328
1621608900000|2021-05-21 14:55:00|1327.4|1326.9|1328.3|1327.8|1328.4|1327.9|1327.2|1326.7|843
1621609200000|2021-05-21 15:00:00|1328.5|1328|1327.5|1327|1328.7|1328.2|1327.3|1326.8|806
1621609500000|2021-05-21 15:05:00|1327.6|1327.1|1327.8|1327.3|1328.2|1327.7|1327.6|1327.1|660
1621609800000|2021-05-21 15:10:00|1327.7|1327.2|1327.8|1327.3|1328.3|1327.8|1327.1|1326.6|1143
1621610100000|2021-05-21 15:15:00|1327.9|1327.4|1329|1328.5|1329|1328.5|1327.5|1327|693
1621610400000|2021-05-21 15:20:00|1328.9|1328.4|1327.4|1326.9|1329|1328.5|1327.3|1326.8|1015
1621610700000|2021-05-21 15:25:00|1327.5|1327|1325.4|1324.9|1328.2|1327.7|1325.2|1324.7|1395
1621611000000|2021-05-21 15:30:00|1325.6|1325.1|1326.5|1326|1326.9|1326.4|1325.2|1324.7|1786
1621611300000|2021-05-21 15:35:00|1326.4|1325.9|1325.5|1325|1326.4|1325.9|1325.1|1324.6|1168
1621611600000|2021-05-21 15:40:00|1325.6|1325.1|1325.3|1324.8|1326|1325.5|1325|1324.5|1138
1621611900000|2021-05-21 15:45:00|1325.4|1324.9|1323.7|1323.2|1325.4|1324.9|1323.7|1323.2|1963
1621612200000|2021-05-21 15:50:00|1323.8|1323.3|1323.3|1322.8|1324.5|1324|1323.2|1322.7|2014
1621612500000|2021-05-21 15:55:00|1323.4|1322.9|1322.7|1322.2|1323.4|1322.9|1322.3|1321.8|1038
1621612800000|2021-05-21 16:00:00|1322.8|1322.3|1323|1322.5|1323.4|1322.9|1322.2|1321.7|689
1621613100000|2021-05-21 16:05:00|1323.1|1322.6|1321.2|1320.7|1323.3|1322.8|1321.1|1320.6|1501
1621613400000|2021-05-21 16:10:00|1321.4|1320.9|1322.4|1321.9|1322.5|1322|1320.9|1320.4|678
1621613700000|2021-05-21 16:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1321.8|1321.3|345
1621614000000|2021-05-21 16:20:00|1322.4|1321.9|1321.9|1321.4|1322.4|1321.9|1321.8|1321.3|387
1621614300000|2021-05-21 16:25:00|1322|1321.5|1322.3|1321.8|1322.5|1322|1321.6|1321.1|440
1621614600000|2021-05-21 16:30:00|1322.4|1321.9|1322.3|1321.8|1322.7|1322.2|1322.2|1321.7|398
1621614900000|2021-05-21 16:35:00|1322.4|1321.9|1323.2|1322.7|1323.2|1322.7|1322.1|1321.6|528
1621615200000|2021-05-21 16:40:00|1323.3|1322.8|1322.4|1321.9|1323.4|1322.9|1322.4|1321.9|512
1621615500000|2021-05-21 16:45:00|1322.5|1322|1321.4|1320.9|1322.6|1322.1|1321.1|1320.6|878
1621615800000|2021-05-21 16:50:00|1321.5|1321|1319.5|1319|1321.5|1321|1319.5|1319|1032
1621616100000|2021-05-21 16:55:00|1319.6|1319.1|1320.4|1319.9|1320.6|1320.1|1318.8|1318.3|942
1621616400000|2021-05-21 17:00:00|1320.3|1319.8|1320.8|1320.3|1320.9|1320.4|1319.9|1319.4|991
1621616700000|2021-05-21 17:05:00|1320.7|1320.2|1320.7|1320.2|1321.2|1320.7|1320.3|1319.8|848
1621617000000|2021-05-21 17:10:00|1320.6|1320.1|1320|1319.5|1321|1320.5|1320|1319.5|1037
1621617300000|2021-05-21 17:15:00|1319.9|1319.4|1319.3|1318.8|1320.5|1320|1319.2|1318.7|1027
1621617600000|2021-05-21 17:20:00|1319.4|1318.9|1319.9|1319.4|1320.5|1320|1319.2|1318.7|769
1621617900000|2021-05-21 17:25:00|1319.8|1319.3|1320.4|1319.9|1320.6|1320.1|1319.7|1319.2|658
1621618200000|2021-05-21 17:30:00|1320.3|1319.8|1321.3|1320.8|1321.4|1320.9|1320.3|1319.8|782
1621618500000|2021-05-21 17:35:00|1321.4|1320.9|1321.8|1321.3|1322|1321.5|1321.1|1320.6|823
1621618800000|2021-05-21 17:40:00|1321.7|1321.2|1321.2|1320.7|1321.8|1321.3|1321|1320.5|508
1621619100000|2021-05-21 17:45:00|1321.1|1320.6|1322.3|1321.8|1322.3|1321.8|1320.9|1320.4|400
1621619400000|2021-05-21 17:50:00|1322.4|1321.9|1322.6|1322.1|1322.7|1322.2|1322.3|1321.8|190
1621619700000|2021-05-21 17:55:00|1322.7|1322.2|1322|1321.5|1322.7|1322.2|1321.7|1321.2|193
1621620000000|2021-05-21 18:00:00|1322.1|1321.6|1322.1|1321.6|1322.4|1321.9|1321.7|1321.2|278
1621620300000|2021-05-21 18:05:00|1322.2|1321.7|1322.4|1321.9|1322.4|1321.9|1321.8|1321.3|478
1621620600000|2021-05-21 18:10:00|1322.3|1321.8|1322.4|1321.9|1322.6|1322.1|1322.1|1321.6|469
1621620900000|2021-05-21 18:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1322.1|1321.6|487
1621621200000|2021-05-21 18:20:00|1322.4|1321.9|1322.5|1322|1322.5|1322|1322.1|1321.6|388
1621621500000|2021-05-21 18:25:00|1322.4|1321.9|1321.5|1321|1322.4|1321.9|1321.5|1321|330
1621621800000|2021-05-21 18:30:00|1321.6|1321.1|1321.9|1321.4|1322.2|1321.7|1321.4|1320.9|500
1621622100000|2021-05-21 18:35:00|1321.8|1321.3|1321.1|1320.6|1322.2|1321.7|1320.6|1320.1|721
1621622400000|2021-05-21 18:40:00|1321|1320.5|1320.9|1320.4|1321.3|1320.8|1320.7|1320.2|495
1621622700000|2021-05-21 18:45:00|1321|1320.5|1320.9|1320.4|1321.2|1320.7|1320.7|1320.2|563
1621623000000|2021-05-21 18:50:00|1320.8|1320.3|1321.6|1321.1|1321.6|1321.1|1320.8|1320.3|703
1621623300000|2021-05-21 18:55:00|1321.7|1321.2|1321.7|1321.2|1322.1|1321.6|1321.6|1321.1|350
1621623600000|2021-05-21 19:00:00|1321.8|1321.3|1320.7|1320.2|1321.9|1321.4|1320.6|1320.1|532
1621623900000|2021-05-21 19:05:00|1320.8|1320.3|1321.7|1321.2|1321.7|1321.2|1320.8|1320.3|393
1621624200000|2021-05-21 19:10:00|1321.6|1321.1|1322.1|1321.6|1322.4|1321.9|1321.6|1321.1|447
1621624500000|2021-05-21 19:15:00|1322.2|1321.7|1321.7|1321.2|1322.5|1322|1321.4|1320.9|532
1621624800000|2021-05-21 19:20:00|1321.8|1321.3|1322.3|1321.8|1322.3|1321.8|1321.6|1321.1|520
1621625100000|2021-05-21 19:25:00|1322.4|1321.9|1322.9|1322.4|1322.9|1322.4|1321.9|1321.4|778
1621625400000|2021-05-21 19:30:00|1322.8|1322.3|1321.7|1321.2|1322.8|1322.3|1321.5|1321|831
1621625700000|2021-05-21 19:35:00|1321.6|1321.1|1321.7|1321.2|1322.2|1321.7|1321.5|1321|446
1621626000000|2021-05-21 19:40:00|1321.6|1321.1|1320|1319.5|1321.6|1321.1|1320|1319.5|788
1621626300000|2021-05-21 19:45:00|1319.9|1319.4|1320.8|1320.3|1320.8|1320.3|1319.6|1319.1|934
1621626600000|2021-05-21 19:50:00|1320.5|1320|1320.5|1320|1321.2|1320.7|1320.3|1319.8|1781
1621626900000|2021-05-21 19:55:00|1320.6|1320.1|1321.4|1320.9|1321.5|1321|1319.3|1318.8|9504
1621627200000|2021-05-21 20:00:00|1321.3|1320.3|1320.5|1319.5|1322.4|1321.4|1320.2|1319.2|1612
1621627500000|2021-05-21 20:05:00|1320.6|1319.6|1320|1319|1320.8|1319.8|1320|1319|1100
1621627800000|2021-05-21 20:10:00|1320.2|1319.2|1319.8|1318.8|1320.4|1319.4|1319.8|1318.8|75
1621628100000|2021-05-21 20:15:00|1319.7|1318.7|1319.6|1318.6|1320.2|1319.2|1319.6|1318.6|43
1621628400000|2021-05-21 20:20:00|1319.7|1318.7|1320.7|1319.7|1320.7|1319.7|1319.4|1318.4|11
1621628700000|2021-05-21 20:25:00|1319.3|1318.3|1319.5|1318.5|1319.7|1318.7|1319.3|1318.3|22
1621629000000|2021-05-21 20:30:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|2
1621629300000|2021-05-21 20:35:00|1319.6|1318.6|1319.5|1318.5|1319.6|1318.6|1319.5|1318.5|33
1621629600000|2021-05-21 20:40:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|2
1621629900000|2021-05-21 20:45:00|1320|1319|1320.1|1319.1|1320.1|1319.1|1320|1319|4
1621630200000|2021-05-21 20:50:00|1320.3|1319.3|1320.3|1319.3|1320.3|1319.3|1320.3|1319.3|2
1621630500000|2021-05-21 20:55:00|1320.7|1319.7|1320.3|1318.3|1321|1320|1319.5|1318.2|13
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1317.2|1315.2|1317.6|1315.6|1317|1315|0
1621807500000|2021-05-23 22:05:00|1317.1|1315.1|1316.1|1314.1|1317.1|1315.1|1315.4|1313.4|0
1621807800000|2021-05-23 22:10:00|1316.4|1314.4|1316.7|1314.7|1316.8|1314.8|1316.1|1314.1|0
1621808100000|2021-05-23 22:15:00|1316.8|1314.8|1316.8|1314.8|1316.8|1314.8|1316.1|1314.1|0
1621808400000|2021-05-23 22:20:00|1316.7|1314.7|1317.5|1315.5|1317.6|1315.6|1316.7|1314.7|0
1621808700000|2021-05-23 22:25:00|1317.6|1315.6|1317.3|1315.3|1317.6|1315.6|1317.2|1315.2|0
1621809000000|2021-05-23 22:30:00|1317.4|1315.4|1316.5|1314.5|1317.5|1315.5|1316.5|1314.5|0
1621809300000|2021-05-23 22:35:00|1316.6|1314.6|1317.1|1315.1|1317.4|1315.4|1316.6|1314.6|0
1621809600000|2021-05-23 22:40:00|1317|1315|1317.2|1315.2|1317.7|1315.7|1317|1315|0
1621809900000|2021-05-23 22:45:00|1317.3|1315.3|1317.5|1315.5|1317.7|1315.7|1317.3|1315.3|0
1621810200000|2021-05-23 22:50:00|1317.6|1315.6|1317|1315|1317.6|1315.6|1316.8|1314.8|0
1621810500000|2021-05-23 22:55:00|1317.1|1315.1|1317.5|1315.5|1317.6|1315.6|1317.1|1315.1|0
1621810800000|2021-05-23 23:00:00|1317.6|1315.6|1317.7|1315.7|1317.7|1315.7|1317.5|1315.5|0
1621811100000|2021-05-23 23:05:00|1318.1|1316.1|1318.5|1316.5|1319|1317|1318|1316|0
1621811400000|2021-05-23 23:10:00|1318.4|1316.4|1318.6|1316.6|1318.7|1316.7|1318.4|1316.4|0
1621811700000|2021-05-23 23:15:00|1318.7|1316.7|1318.9|1316.9|1319.2|1317.2|1318.7|1316.7|0
1621812000000|2021-05-23 23:20:00|1319|1317|1318.9|1316.9|1319.2|1317.2|1318.8|1316.8|0
1621812300000|2021-05-23 23:25:00|1318.8|1316.8|1318.8|1316.8|1319|1317|1318.6|1316.6|0
1621812600000|2021-05-23 23:30:00|1318.9|1316.9|1318.4|1316.4|1318.9|1316.9|1318.4|1316.4|0
1621812900000|2021-05-23 23:35:00|1318.5|1316.5|1319.1|1317.1|1319.1|1317.1|1318.4|1316.4|0
1621813200000|2021-05-23 23:40:00|1319.2|1317.2|1318.7|1316.7|1319.5|1317.5|1318.7|1316.7|0
1621813500000|2021-05-23 23:45:00|1318.4|1316.4|1316|1315|1318.5|1316.5|1316|1315|0
1621813800000|2021-05-23 23:50:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|11
1621814100000|2021-05-23 23:55:00|1320.6|1319.6|1318.3|1317.3|1320.6|1319.6|1318.3|1317.3|6
1621814400000|2021-05-24 00:00:00|1317.7|1316.7|1320.4|1319.4|1320.4|1319.4|1317.3|1316.3|18
1621814700000|2021-05-24 00:05:00|1321.7|1320.7|1322.8|1321.8|1322.8|1321.8|1321.7|1320.7|71
1621815300000|2021-05-24 00:15:00|1323.7|1322.7|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|4
1621815900000|2021-05-24 00:25:00|1325.1|1324.1|1323.6|1322.6|1325.1|1324.1|1323.6|1322.6|25
1621816200000|2021-05-24 00:30:00|1323.8|1322.8|1322.5|1321.5|1323.8|1322.8|1322.5|1321.5|6
1621816500000|2021-05-24 00:35:00|1322.4|1321.4|1322.7|1321.7|1322.7|1321.7|1322.4|1321.4|3
1621816800000|2021-05-24 00:40:00|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1
1621817100000|2021-05-24 00:45:00|1323.7|1322.7|1323.7|1322.7|1323.7|1322.7|1323.7|1322.7|2
1621817400000|2021-05-24 00:50:00|1324|1323|1324.5|1323.5|1324.8|1323.8|1323.9|1322.9|19
1621817700000|2021-05-24 00:55:00|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1
1621818000000|2021-05-24 01:00:00|1324.5|1323.5|1325.4|1324.4|1326.1|1325.1|1324.4|1323.4|57
1621818300000|2021-05-24 01:05:00|1326.2|1325.2|1326.3|1325.3|1326.3|1325.3|1326.1|1325.1|28
1621818600000|2021-05-24 01:10:00|1326.2|1325.2|1325.8|1324.8|1326.2|1325.2|1324.9|1323.9|31
1621818900000|2021-05-24 01:15:00|1325|1324|1326|1325|1326|1325|1324.5|1323.5|31
1621819200000|2021-05-24 01:20:00|1326.1|1325.1|1324.2|1323.2|1326.1|1325.1|1324.2|1323.2|13
1621819500000|2021-05-24 01:25:00|1324.7|1323.7|1324.6|1323.6|1325.4|1324.4|1324.6|1323.6|6
1621819800000|2021-05-24 01:30:00|1325.4|1324.4|1326.6|1325.6|1327.8|1326.8|1324.6|1323.6|8
1621820100000|2021-05-24 01:35:00|1327.4|1326.4|1326.1|1325.1|1327.4|1326.4|1326.1|1325.1|2
1621820400000|2021-05-24 01:40:00|1325.5|1324.5|1325.9|1324.9|1325.9|1324.9|1323.8|1322.8|15
1621820700000|2021-05-24 01:45:00|1325.5|1324.5|1326.1|1325.1|1326.6|1325.6|1325.2|1324.2|50
1621821000000|2021-05-24 01:50:00|1326|1325|1325.9|1324.9|1326.5|1325.5|1325.6|1324.6|15
1621821300000|2021-05-24 01:55:00|1326.4|1325.4|1325.7|1324.7|1326.4|1325.4|1325.7|1324.7|2
1621821600000|2021-05-24 02:00:00|1325.2|1324.2|1324.1|1323.1|1325.2|1324.2|1324.1|1323.1|12
1621821900000|2021-05-24 02:05:00|1323.4|1322.4|1322.9|1321.9|1323.5|1322.5|1322.6|1321.6|11
1621822200000|2021-05-24 02:10:00|1323|1322|1320.6|1319.6|1323.2|1322.2|1320.6|1319.6|11
1621822500000|2021-05-24 02:15:00|1320.3|1319.3|1320.7|1319.7|1321.1|1320.1|1320|1319|70
1621822800000|2021-05-24 02:20:00|1320.6|1319.6|1321.2|1320.2|1321.2|1320.2|1320.6|1319.6|4
1621823100000|2021-05-24 02:25:00|1321.5|1320.5|1320.9|1319.9|1321.5|1320.5|1319.8|1318.8|11
1621823400000|2021-05-24 02:30:00|1321|1320|1322.7|1321.7|1322.8|1321.8|1321|1320|13
1621823700000|2021-05-24 02:35:00|1322.6|1321.6|1322.1|1321.1|1323.1|1322.1|1322.1|1321.1|19
1621824000000|2021-05-24 02:40:00|1322.3|1321.3|1321.4|1320.4|1322.4|1321.4|1321.1|1320.1|40
1621824300000|2021-05-24 02:45:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.2|1319.2|29
1621824600000|2021-05-24 02:50:00|1320.3|1319.3|1321.1|1320.1|1321.3|1320.3|1320|1319|33
1621824900000|2021-05-24 02:55:00|1321.3|1320.3|1323.1|1322.1|1323.2|1322.2|1321.3|1320.3|46
1621825200000|2021-05-24 03:00:00|1323.2|1322.2|1324.6|1323.6|1324.9|1323.9|1323.2|1322.2|131
1621825500000|2021-05-24 03:05:00|1324.8|1323.8|1324.2|1323.2|1324.8|1323.8|1324.2|1323.2|9
1621825800000|2021-05-24 03:10:00|1324.1|1323.1|1325.3|1324.3|1325.3|1324.3|1324.1|1323.1|18
1621826100000|2021-05-24 03:15:00|1326|1325|1325.3|1324.3|1326|1325|1325.3|1324.3|5
1621826400000|2021-05-24 03:20:00|1325.2|1324.2|1326|1325|1326.4|1325.4|1324.9|1323.9|18
1621826700000|2021-05-24 03:25:00|1325.8|1324.8|1326.4|1325.4|1326.4|1325.4|1325.8|1324.8|12
1621827000000|2021-05-24 03:30:00|1326.8|1325.8|1327.5|1326.5|1327.5|1326.5|1326.8|1325.8|6
1621827300000|2021-05-24 03:35:00|1327.8|1326.8|1326.8|1325.8|1327.8|1326.8|1326.8|1325.8|3
1621827600000|2021-05-24 03:40:00|1326.6|1325.6|1326.4|1325.4|1326.6|1325.6|1325.9|1324.9|58
1621827900000|2021-05-24 03:45:00|1326.5|1325.5|1326.5|1325.5|1327|1326|1326.5|1325.5|41
1621828200000|2021-05-24 03:50:00|1326.7|1325.7|1327|1326|1327.1|1326.1|1326.7|1325.7|18
1621828500000|2021-05-24 03:55:00|1327.2|1326.2|1326.6|1325.6|1327.4|1326.4|1326.6|1325.6|9
1621828800000|2021-05-24 04:00:00|1326.5|1325.5|1326.5|1325.5|1326.6|1325.6|1326.3|1325.3|24
1621829100000|2021-05-24 04:05:00|1326.3|1325.3|1326.8|1325.8|1326.8|1325.8|1325.7|1324.7|43
1621829400000|2021-05-24 04:10:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|3
1621829700000|2021-05-24 04:15:00|1326.6|1325.6|1325.8|1324.8|1326.6|1325.6|1325.8|1324.8|12
1621830000000|2021-05-24 04:20:00|1326|1325|1325.6|1324.6|1326|1325|1325.6|1324.6|3
1621830300000|2021-05-24 04:25:00|1325.9|1324.9|1325.5|1324.5|1326.2|1325.2|1325.5|1324.5|11
1621830600000|2021-05-24 04:30:00|1325.3|1324.3|1324.2|1323.2|1325.3|1324.3|1324.1|1323.1|26
1621830900000|2021-05-24 04:35:00|1324.6|1323.6|1325|1324|1325.3|1324.3|1324.6|1323.6|9
1621831200000|2021-05-24 04:40:00|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|7
1621831500000|2021-05-24 04:45:00|1325.6|1324.6|1325.6|1324.6|1325.8|1324.8|1325.5|1324.5|5
1621831800000|2021-05-24 04:50:00|1325.7|1324.7|1326|1325|1326|1325|1325.7|1324.7|13
1621832100000|2021-05-24 04:55:00|1326.2|1325.2|1326|1325|1326.3|1325.3|1325.7|1324.7|52
1621832400000|2021-05-24 05:00:00|1325.9|1324.9|1326.1|1325.1|1326.1|1325.1|1325.4|1324.4|6
1621832700000|2021-05-24 05:05:00|1326.6|1325.6|1327.2|1326.2|1327.2|1326.2|1326.2|1325.2|39
1621833000000|2021-05-24 05:10:00|1326.8|1325.8|1326.5|1325.5|1326.8|1325.8|1326.3|1325.3|27
1621833300000|2021-05-24 05:15:00|1326.2|1325.2|1326.1|1325.1|1326.2|1325.2|1325.9|1324.9|26
1621833600000|2021-05-24 05:20:00|||||||||2
1621833900000|2021-05-24 05:25:00|1326.2|1325.2|1327.3|1326.3|1327.6|1326.6|1326.2|1325.2|8
1621834200000|2021-05-24 05:30:00|1327.2|1326.2|1326.5|1325.5|1327.2|1326.2|1326.5|1325.5|8
1621834500000|2021-05-24 05:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1621834800000|2021-05-24 05:40:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1621835100000|2021-05-24 05:45:00|1326.6|1325.6|1325.9|1324.9|1326.6|1325.6|1325.9|1324.9|2
1621835400000|2021-05-24 05:50:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1621835700000|2021-05-24 05:55:00|||||||||1
1621836300000|2021-05-24 06:05:00|1325.6|1324.6|1325.8|1324.8|1325.8|1324.8|1325.6|1324.6|3
1621836600000|2021-05-24 06:10:00|1325.7|1324.7|1326.4|1325.4|1326.6|1325.6|1325.7|1324.7|9
1621836900000|2021-05-24 06:15:00|1326.3|1325.3|1326.2|1325.2|1326.4|1325.4|1325.8|1324.8|31
1621837200000|2021-05-24 06:20:00|1326.4|1325.4|1326.8|1325.8|1326.9|1325.9|1326.4|1325.4|33
1621837500000|2021-05-24 06:25:00|1326.5|1325.5|1326.5|1325.5|1326.8|1325.8|1326.5|1325.5|9
1621837800000|2021-05-24 06:30:00|1326.4|1325.4|1326.5|1325.5|1326.7|1325.7|1326.4|1325.4|7
1621838100000|2021-05-24 06:35:00|1326.3|1325.3|1326.9|1325.9|1326.9|1325.9|1326.2|1325.2|23
1621838400000|2021-05-24 06:40:00|1327.1|1326.1|1326.2|1325.2|1327.1|1326.1|1326.2|1325.2|21
1621838700000|2021-05-24 06:45:00|1326.4|1325.4|1326.7|1325.7|1326.7|1325.7|1326|1325|14
1621839000000|2021-05-24 06:50:00|1326.4|1325.4|1326.8|1325.8|1326.8|1325.8|1326.4|1325.4|10
1621839300000|2021-05-24 06:55:00|1326.6|1325.6|1326.9|1325.9|1327.1|1326.1|1326.5|1325.5|97
1621839600000|2021-05-24 07:00:00|1326.6|1325.6|1327.1|1326.1|1327.7|1326.7|1326.6|1325.6|90
1621839900000|2021-05-24 07:05:00|1327.9|1326.9|1327.9|1326.9|1328.4|1327.4|1327.8|1326.8|81
1621840200000|2021-05-24 07:10:00|1328|1327|1327.9|1326.9|1328|1327|1327.5|1326.5|97
1621840500000|2021-05-24 07:15:00|1328|1327|1328.9|1327.9|1329.1|1328.1|1328|1327|96
1621840800000|2021-05-24 07:20:00|1328.8|1327.8|1328.2|1327.2|1329|1328|1327.6|1326.6|197
1621841100000|2021-05-24 07:25:00|1328.3|1327.3|1328.6|1327.6|1328.7|1327.7|1328.1|1327.1|38
1621841400000|2021-05-24 07:30:00|1328.7|1327.7|1329.5|1328.5|1329.7|1328.7|1328.6|1327.6|80
1621841700000|2021-05-24 07:35:00|1329.6|1328.6|1329.4|1328.4|1329.7|1328.7|1329.1|1328.1|42
1621842000000|2021-05-24 07:40:00|1329.3|1328.3|1329.3|1328.3|1329.6|1328.6|1329.2|1328.2|22
1621842300000|2021-05-24 07:45:00|1329.4|1328.4|1329.2|1328.2|1329.5|1328.5|1329.1|1328.1|35
1621842600000|2021-05-24 07:50:00|1329.3|1328.3|1329|1328|1329.3|1328.3|1328.6|1327.6|64
1621842900000|2021-05-24 07:55:00|1328.9|1327.9|1329.5|1328.5|1329.5|1328.5|1328.9|1327.9|199
1621843200000|2021-05-24 08:00:00|1329.4|1328.4|1329.1|1328.1|1329.6|1328.6|1329.1|1328.1|133
1621843500000|2021-05-24 08:05:00|1329.2|1328.2|1329.4|1328.4|1329.4|1328.4|1328.6|1327.6|115
1621843800000|2021-05-24 08:10:00|1329.2|1328.2|1329|1328|1329.5|1328.5|1328.8|1327.8|135
1621844100000|2021-05-24 08:15:00|1329.2|1328.2|1328.8|1327.8|1329.3|1328.3|1328.6|1327.6|112
1621844400000|2021-05-24 08:20:00|1328.9|1327.9|1328.6|1327.6|1328.9|1327.9|1328.5|1327.5|56
1621844700000|2021-05-24 08:25:00|1328.7|1327.7|1328.9|1327.9|1329|1328|1328.3|1327.3|114
1621845000000|2021-05-24 08:30:00|1329|1328|1327.9|1326.9|1329.1|1328.1|1327.9|1326.9|93
1621845300000|2021-05-24 08:35:00|1327.8|1326.8|1325.9|1324.9|1327.8|1326.8|1325.4|1324.4|349
1621845600000|2021-05-24 08:40:00|1326|1325|1327.3|1326.3|1327.4|1326.4|1325.9|1324.9|111
1621845900000|2021-05-24 08:45:00|1327.1|1326.1|1327.5|1326.5|1327.6|1326.6|1326.9|1325.9|114
1621846200000|2021-05-24 08:50:00|1327.7|1326.7|1327.5|1326.5|1327.7|1326.7|1327.5|1326.5|98
1621846500000|2021-05-24 08:55:00|1327.8|1326.8|1327.8|1326.8|1328.3|1327.3|1327.7|1326.7|161
1621846800000|2021-05-24 09:00:00|1327.9|1326.9|1327.6|1326.6|1327.9|1326.9|1327.5|1326.5|72
1621847100000|2021-05-24 09:05:00|1327.5|1326.5|1328.5|1327.5|1328.6|1327.6|1327.3|1326.3|156
1621847400000|2021-05-24 09:10:00|1328.6|1327.6|1328.7|1327.7|1329.1|1328.1|1328.5|1327.5|78
1621847700000|2021-05-24 09:15:00|1328.8|1327.8|1328.5|1327.5|1329.1|1328.1|1328.5|1327.5|65
1621848000000|2021-05-24 09:20:00|1328.7|1327.7|1329.1|1328.1|1329.4|1328.4|1328.5|1327.5|161
1621848300000|2021-05-24 09:25:00|1329.2|1328.2|1328.7|1327.7|1329.3|1328.3|1328.6|1327.6|81
1621848600000|2021-05-24 09:30:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.1|1327.1|80
1621848900000|2021-05-24 09:35:00|1328.1|1327.1|1328|1327|1328.1|1327.1|1327.8|1326.8|24
1621849200000|2021-05-24 09:40:00|1327.9|1326.9|1327.7|1326.7|1328.1|1327.1|1327.7|1326.7|29
1621849500000|2021-05-24 09:45:00|1327.8|1326.8|1327.8|1326.8|1328|1327|1327.6|1326.6|82
1621849800000|2021-05-24 09:50:00|1327.9|1326.9|1328.1|1327.1|1328.1|1327.1|1327.8|1326.8|81
1621850100000|2021-05-24 09:55:00|1328.2|1327.2|1328.3|1327.3|1328.4|1327.4|1327.9|1326.9|82
1621850400000|2021-05-24 10:00:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1327.8|1326.8|79
1621850700000|2021-05-24 10:05:00|1328.3|1327.3|1327.8|1326.8|1328.3|1327.3|1327.6|1326.6|86
1621851000000|2021-05-24 10:10:00|1327.9|1326.9|1327.9|1326.9|1328.2|1327.2|1327.7|1326.7|81
1621851300000|2021-05-24 10:15:00|1328|1327|1327.7|1326.7|1328.2|1327.2|1327.7|1326.7|87
1621851600000|2021-05-24 10:20:00|1327.8|1326.8|1327.8|1326.8|1328.1|1327.1|1327.6|1326.6|73
1621851900000|2021-05-24 10:25:00|1327.9|1326.9|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|64
1621852200000|2021-05-24 10:30:00|1327.6|1326.6|1327.5|1326.5|1327.6|1326.6|1327.1|1326.1|138
1621852500000|2021-05-24 10:35:00|1327.6|1326.6|1327.3|1326.3|1327.6|1326.6|1327.1|1326.1|96
1621852800000|2021-05-24 10:40:00|1327.4|1326.4|1327.7|1326.7|1327.8|1326.8|1327.4|1326.4|79
1621853100000|2021-05-24 10:45:00|1327.6|1326.6|1327.4|1326.4|1327.7|1326.7|1327.4|1326.4|84
1621853400000|2021-05-24 10:50:00|1327.5|1326.5|1327|1326|1327.5|1326.5|1326.8|1325.8|123
1621853700000|2021-05-24 10:55:00|1326.9|1325.9|1326.6|1325.6|1327.3|1326.3|1326.6|1325.6|216
1621854000000|2021-05-24 11:00:00|1326.5|1325.5|1326.5|1325.5|1327|1326|1326.3|1325.3|253
1621854300000|2021-05-24 11:05:00|1326.7|1325.7|1326.2|1325.2|1326.8|1325.8|1326.2|1325.2|127
1621854600000|2021-05-24 11:10:00|1326.3|1325.3|1326.1|1325.1|1326.4|1325.4|1326.1|1325.1|84
1621854900000|2021-05-24 11:15:00|1326|1325|1325.8|1324.8|1326.1|1325.1|1325.6|1324.6|235
1621855200000|2021-05-24 11:20:00|1325.7|1324.7|1325.6|1324.6|1326|1325|1325.5|1324.5|131
1621855500000|2021-05-24 11:25:00|1325.7|1324.7|1325.4|1324.4|1325.7|1324.7|1325.4|1324.4|147
1621855800000|2021-05-24 11:30:00|1325.5|1324.5|1325.4|1324.4|1325.5|1324.5|1325.2|1324.2|145
1621856100000|2021-05-24 11:35:00|1325.3|1324.3|1325.2|1324.2|1325.4|1324.4|1325|1324|134
1621856400000|2021-05-24 11:40:00|1325.3|1324.3|1325.1|1324.1|1325.3|1324.3|1325|1324|106
1621856700000|2021-05-24 11:45:00|1325|1324|1325.4|1324.4|1325.4|1324.4|1324.9|1323.9|115
1621857000000|2021-05-24 11:50:00|1325.5|1324.5|1325|1324|1325.5|1324.5|1325|1324|100
1621857300000|2021-05-24 11:55:00|1325.1|1324.1|1324.7|1323.7|1325.1|1324.1|1324.6|1323.6|224
1621857600000|2021-05-24 12:00:00|1324.8|1323.8|1326|1325|1326|1325|1324.7|1323.7|74
1621857900000|2021-05-24 12:05:00|1326.2|1325.2|1326.3|1325.3|1326.6|1325.6|1325.7|1324.7|115
1621858200000|2021-05-24 12:10:00|1326.4|1325.4|1326.6|1325.6|1326.8|1325.8|1326.2|1325.2|41
1621858500000|2021-05-24 12:15:00|1326|1325|1326.1|1325.1|1326.3|1325.3|1325.9|1324.9|23
1621858800000|2021-05-24 12:20:00|1325.8|1324.8|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|28
1621859100000|2021-05-24 12:25:00|1326.4|1325.4|1326.5|1325.5|1326.5|1325.5|1326.1|1325.1|58
1621859400000|2021-05-24 12:30:00|1326.6|1325.6|1327.2|1326.2|1327.2|1326.2|1326.6|1325.6|49
1621859700000|2021-05-24 12:35:00|1327.3|1326.3|1327.2|1326.2|1327.5|1326.5|1327.1|1326.1|53
1621860000000|2021-05-24 12:40:00|1327.3|1326.3|1327.4|1326.4|1327.6|1326.6|1327.2|1326.2|91
1621860300000|2021-05-24 12:45:00|1327.3|1326.3|1327.3|1326.3|1327.6|1326.6|1327|1326|22
1621860600000|2021-05-24 12:50:00|1327.1|1326.1|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|84
1621860900000|2021-05-24 12:55:00|1327.3|1326.3|1327.3|1326.3|1327.4|1326.4|1327|1326|93
1621861200000|2021-05-24 13:00:00|1327.2|1326.2|1327.4|1326.4|1328|1327|1326.9|1325.9|168
1621861500000|2021-05-24 13:05:00|1327.3|1326.3|1327.4|1326.4|1327.6|1326.6|1327.2|1326.2|75
1621861800000|2021-05-24 13:10:00|1327.3|1326.3|1327.2|1326.2|1327.4|1326.4|1326.9|1325.9|46
1621862100000|2021-05-24 13:15:00|1327.3|1326.3|1326.8|1325.8|1327.6|1326.6|1326.8|1325.8|28
1621862400000|2021-05-24 13:20:00|1326.9|1325.9|1326.7|1325.7|1326.9|1325.9|1326.7|1325.7|101
1621862700000|2021-05-24 13:25:00|1326.6|1325.6|1327.1|1326.1|1327.2|1326.2|1326.2|1325.2|383
1621863000000|2021-05-24 13:30:00|1326.9|1326.4|1325|1324.5|1327.4|1326.9|1324.5|1324|3078
1621863300000|2021-05-24 13:35:00|1324.9|1324.4|1328.5|1328|1328.8|1328.3|1324.7|1324.2|1533
1621863600000|2021-05-24 13:40:00|1328.6|1328.1|1328.9|1328.4|1330.2|1329.7|1328.6|1328.1|1362
1621863900000|2021-05-24 13:45:00|1329.1|1328.6|1329.2|1328.7|1329.2|1328.7|1327.6|1327.1|1717
1621864200000|2021-05-24 13:50:00|1329.3|1328.8|1330.3|1329.8|1330.8|1330.3|1329.3|1328.8|1085
1621864500000|2021-05-24 13:55:00|1330.4|1329.9|1331.3|1330.8|1331.3|1330.8|1330.2|1329.7|901
1621864800000|2021-05-24 14:00:00|1331.4|1330.9|1330.3|1329.8|1332|1331.5|1330.2|1329.7|1023
1621865100000|2021-05-24 14:05:00|1330.2|1329.7|1330.8|1330.3|1330.8|1330.3|1329.6|1329.1|604
1621865400000|2021-05-24 14:10:00|1330.9|1330.4|1330.8|1330.3|1331.4|1330.9|1330.8|1330.3|494
1621865700000|2021-05-24 14:15:00|1330.7|1330.2|1330.9|1330.4|1331.9|1331.4|1330.7|1330.2|727
1621866000000|2021-05-24 14:20:00|1331|1330.5|1332|1331.5|1332.2|1331.7|1331|1330.5|510
1621866300000|2021-05-24 14:25:00|1332.1|1331.6|1331.3|1330.8|1332.2|1331.7|1330.7|1330.2|437
1621866600000|2021-05-24 14:30:00|1331.4|1330.9|1331.1|1330.6|1331.5|1331|1330.4|1329.9|576
1621866900000|2021-05-24 14:35:00|1331|1330.5|1331.4|1330.9|1331.6|1331.1|1330.8|1330.3|338
1621867200000|2021-05-24 14:40:00|1331.5|1331|1330.7|1330.2|1331.7|1331.2|1330.5|1330|634
1621867500000|2021-05-24 14:45:00|1330.8|1330.3|1330.1|1329.6|1330.9|1330.4|1330.1|1329.6|644
1621867800000|2021-05-24 14:50:00|1330.2|1329.7|1330.9|1330.4|1331|1330.5|1330.2|1329.7|583
1621868100000|2021-05-24 14:55:00|1330.8|1330.3|1331.4|1330.9|1331.7|1331.2|1330.8|1330.3|474
1621868400000|2021-05-24 15:00:00|1331.5|1331|1331.5|1331|1332.1|1331.6|1331.4|1330.9|449
1621868700000|2021-05-24 15:05:00|1331.4|1330.9|1332|1331.5|1332.3|1331.8|1331.2|1330.7|437
1621869000000|2021-05-24 15:10:00|1331.8|1331.3|1331.9|1331.4|1332.1|1331.6|1331.4|1330.9|477
1621869300000|2021-05-24 15:15:00|1332|1331.5|1332.3|1331.8|1332.3|1331.8|1331.8|1331.3|117
1621869600000|2021-05-24 15:20:00|1332.4|1331.9|1332.1|1331.6|1332.6|1332.1|1331.8|1331.3|230
1621869900000|2021-05-24 15:25:00|1332.2|1331.7|1332.1|1331.6|1332.4|1331.9|1331.9|1331.4|440
1621870200000|2021-05-24 15:30:00|1332.2|1331.7|1332|1331.5|1332.4|1331.9|1331.7|1331.2|445
1621870500000|2021-05-24 15:35:00|1332.1|1331.6|1331.4|1330.9|1332.2|1331.7|1331.4|1330.9|561
1621870800000|2021-05-24 15:40:00|1331.2|1330.7|1331.6|1331.1|1331.9|1331.4|1331.2|1330.7|479
1621871100000|2021-05-24 15:45:00|1331.5|1331|1331.8|1331.3|1331.9|1331.4|1331.4|1330.9|176
1621871400000|2021-05-24 15:50:00|1331.7|1331.2|1330.7|1330.2|1331.7|1331.2|1330.5|1330|492
1621871700000|2021-05-24 15:55:00|1330.6|1330.1|1331|1330.5|1331.1|1330.6|1330.6|1330.1|227
1621872000000|2021-05-24 16:00:00|1331.1|1330.6|1331.8|1331.3|1331.8|1331.3|1331.1|1330.6|321
1621872300000|2021-05-24 16:05:00|1331.9|1331.4|1331|1330.5|1331.9|1331.4|1331|1330.5|185
1621872600000|2021-05-24 16:10:00|1331.1|1330.6|1331.1|1330.6|1331.3|1330.8|1330.6|1330.1|238
1621872900000|2021-05-24 16:15:00|1331.2|1330.7|1331.5|1331|1331.5|1331|1331.1|1330.6|137
1621873200000|2021-05-24 16:20:00|1331.6|1331.1|1331.4|1330.9|1331.7|1331.2|1331.3|1330.8|110
1621873500000|2021-05-24 16:25:00|1331.3|1330.8|1331.2|1330.7|1331.4|1330.9|1330.6|1330.1|655
1621873800000|2021-05-24 16:30:00|1331.3|1330.8|1331.7|1331.2|1331.7|1331.2|1331.2|1330.7|201
1621874100000|2021-05-24 16:35:00|1331.6|1331.1|1331.9|1331.4|1331.9|1331.4|1331.6|1331.1|177
1621874400000|2021-05-24 16:40:00|1331.8|1331.3|1331.8|1331.3|1332.1|1331.6|1331.5|1331|153
1621874700000|2021-05-24 16:45:00|1331.9|1331.4|1332.6|1332.1|1332.6|1332.1|1331.8|1331.3|295
1621875000000|2021-05-24 16:50:00|1332.5|1332|1332.1|1331.6|1332.7|1332.2|1332.1|1331.6|209
1621875300000|2021-05-24 16:55:00|1332|1331.5|1332|1331.5|1332|1331.5|1331.8|1331.3|258
1621875600000|2021-05-24 17:00:00|1331.9|1331.4|1332.4|1331.9|1332.5|1332|1331.9|1331.4|326
1621875900000|2021-05-24 17:05:00|1332.3|1331.8|1332.3|1331.8|1332.4|1331.9|1331.9|1331.4|389
1621876200000|2021-05-24 17:10:00|1332.2|1331.7|1332.4|1331.9|1332.6|1332.1|1332.2|1331.7|94
1621876500000|2021-05-24 17:15:00|1332.3|1331.8|1332.5|1332|1332.6|1332.1|1332.1|1331.6|244
1621876800000|2021-05-24 17:20:00|1332.4|1331.9|1333|1332.5|1333.1|1332.6|1332.4|1331.9|256
1621877100000|2021-05-24 17:25:00|1332.9|1332.4|1333.6|1333.1|1333.6|1333.1|1332.9|1332.4|287
1621877400000|2021-05-24 17:30:00|1333.5|1333|1333.3|1332.8|1333.6|1333.1|1333.1|1332.6|212
1621877700000|2021-05-24 17:35:00|1333.4|1332.9|1333.2|1332.7|1333.5|1333|1333.1|1332.6|153
1621878000000|2021-05-24 17:40:00|1333.1|1332.6|1333.5|1333|1333.5|1333|1333|1332.5|175
1621878300000|2021-05-24 17:45:00|1333.6|1333.1|1333.5|1333|1333.7|1333.2|1333.3|1332.8|119
1621878600000|2021-05-24 17:50:00|1333.6|1333.1|1333.6|1333.1|1333.6|1333.1|1333.3|1332.8|320
1621878900000|2021-05-24 17:55:00|1333.5|1333|1333.4|1332.9|1333.7|1333.2|1333.3|1332.8|221
1621879200000|2021-05-24 18:00:00|1333.5|1333|1333.7|1333.2|1333.7|1333.2|1333.4|1332.9|102
1621879500000|2021-05-24 18:05:00|1333.8|1333.3|1333.8|1333.3|1333.9|1333.4|1333.7|1333.2|232
1621879800000|2021-05-24 18:10:00|1333.9|1333.4|1333.6|1333.1|1333.9|1333.4|1333.5|1333|186
1621880100000|2021-05-24 18:15:00|1333.5|1333|1333.4|1332.9|1333.8|1333.3|1333.3|1332.8|241
1621880400000|2021-05-24 18:20:00|1333.5|1333|1333.4|1332.9|1333.5|1333|1333.1|1332.6|173
1621880700000|2021-05-24 18:25:00|1333.3|1332.8|1333.2|1332.7|1333.4|1332.9|1333.1|1332.6|150
1621881000000|2021-05-24 18:30:00|1333.1|1332.6|1333.1|1332.6|1333.2|1332.7|1332.9|1332.4|216
1621881300000|2021-05-24 18:35:00|1333|1332.5|1333.7|1333.2|1333.8|1333.3|1332.9|1332.4|379
1621881600000|2021-05-24 18:40:00|1333.6|1333.1|1333.7|1333.2|1333.7|1333.2|1333.5|1333|118
1621881900000|2021-05-24 18:45:00|1333.8|1333.3|1334.3|1333.8|1334.4|1333.9|1333.8|1333.3|319
1621882200000|2021-05-24 18:50:00|1334.2|1333.7|1334.6|1334.1|1334.6|1334.1|1334.1|1333.6|209
1621882500000|2021-05-24 18:55:00|1334.5|1334|1334.3|1333.8|1334.6|1334.1|1334.3|1333.8|298
1621882800000|2021-05-24 19:00:00|1334.4|1333.9|1333.9|1333.4|1334.5|1334|1333.9|1333.4|276
1621883100000|2021-05-24 19:05:00|1334|1333.5|1334|1333.5|1334.5|1334|1333.9|1333.4|512
1621883400000|2021-05-24 19:10:00|1333.9|1333.4|1333.9|1333.4|1334.5|1334|1333.8|1333.3|359
1621883700000|2021-05-24 19:15:00|1333.8|1333.3|1334.1|1333.6|1334.1|1333.6|1333.6|1333.1|181
1621884000000|2021-05-24 19:20:00|1334|1333.5|1334.1|1333.6|1334.4|1333.9|1334|1333.5|195
1621884300000|2021-05-24 19:25:00|1334|1333.5|1333.9|1333.4|1334.2|1333.7|1333.7|1333.2|252
1621884600000|2021-05-24 19:30:00|1333.8|1333.3|1334|1333.5|1334.1|1333.6|1333.5|1333|204
1621884900000|2021-05-24 19:35:00|1334.1|1333.6|1334|1333.5|1334.1|1333.6|1333.7|1333.2|120
1621885200000|2021-05-24 19:40:00|1333.9|1333.4|1333.3|1332.8|1333.9|1333.4|1333.3|1332.8|153
1621885500000|2021-05-24 19:45:00|1333.2|1332.7|1333|1332.5|1333.3|1332.8|1332.7|1332.2|685
1621885800000|2021-05-24 19:50:00|1332.8|1332.3|1332.5|1332|1332.8|1332.3|1332.3|1331.8|500
1621886100000|2021-05-24 19:55:00|1332.4|1331.9|1331.9|1331.4|1332.4|1331.9|1331.3|1330.8|3984
1621886400000|2021-05-24 20:00:00|1331.8|1330.8|1332.4|1331.4|1332.5|1331.5|1331.8|1330.8|453
1621886700000|2021-05-24 20:05:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.5|1331.5|59
1621887000000|2021-05-24 20:10:00|1332.7|1331.7|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|34
1621887300000|2021-05-24 20:15:00|1332.5|1331.5|1332.4|1331.4|1332.7|1331.7|1332.3|1331.3|17
1621887600000|2021-05-24 20:20:00|1332.3|1331.3|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|20
1621887900000|2021-05-24 20:25:00|1332.5|1331.5|1332.4|1331.4|1332.5|1331.5|1332.2|1331.2|85
1621888200000|2021-05-24 20:30:00|1332.3|1331.3|1332.3|1331.3|1332.4|1331.4|1332.2|1331.2|26
1621889400000|2021-05-24 20:50:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|10
1621889700000|2021-05-24 20:55:00|1332.7|1331.7|1333.1|1332.1|1333.1|1332.1|1332.7|1331.7|6
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1333.7|1331.7|1334.4|1332.4|1333.4|1331.4|0
1621893900000|2021-05-24 22:05:00|1333.6|1331.6|1333.5|1331.5|1334|1332|1333.5|1331.5|0
1621894200000|2021-05-24 22:10:00|1333.6|1331.6|1333.4|1331.4|1333.7|1331.7|1333.2|1331.2|0
1621894500000|2021-05-24 22:15:00|1333.5|1331.5|1333.7|1331.7|1333.7|1331.7|1333.5|1331.5|0
1621894800000|2021-05-24 22:20:00|1333.8|1331.8|1334.2|1332.2|1334.2|1332.2|1333.6|1331.6|0
1621895100000|2021-05-24 22:25:00|1334.3|1332.3|1334.2|1332.2|1334.4|1332.4|1334.2|1332.2|0
1621895400000|2021-05-24 22:30:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.2|1332.2|0
1621895700000|2021-05-24 22:35:00|1334.2|1332.2|1334.9|1332.9|1334.9|1332.9|1334.2|1332.2|0
1621896000000|2021-05-24 22:40:00|1334.8|1332.8|1334.7|1332.7|1334.8|1332.8|1334.6|1332.6|0
1621896300000|2021-05-24 22:45:00|1334.8|1332.8|1334.6|1332.6|1334.8|1332.8|1334.5|1332.5|0
1621896600000|2021-05-24 22:50:00|1334.7|1332.7|1334.5|1332.5|1334.8|1332.8|1334.5|1332.5|0
1621896900000|2021-05-24 22:55:00|1334.4|1332.4|1335|1333|1335|1333|1334.4|1332.4|0
1621897200000|2021-05-24 23:00:00|1334.9|1332.9|1334.9|1332.9|1335|1333|1334.8|1332.8|0
1621897500000|2021-05-24 23:05:00|1334.8|1332.8|1334.9|1332.9|1335|1333|1334.8|1332.8|0
1621897800000|2021-05-24 23:10:00|1334.8|1332.8|1334.4|1332.4|1334.9|1332.9|1334.4|1332.4|0
1621898100000|2021-05-24 23:15:00|1334.3|1332.3|1334.6|1332.6|1334.9|1332.9|1334.3|1332.3|0
1621898400000|2021-05-24 23:20:00|1334.5|1332.5|1334.5|1332.5|1334.6|1332.6|1334.4|1332.4|0
1621898700000|2021-05-24 23:25:00|1334.4|1332.4|1334.5|1332.5|1334.5|1332.5|1334.4|1332.4|0
1621899000000|2021-05-24 23:30:00|1334.4|1332.4|1334.2|1332.2|1334.6|1332.6|1334.2|1332.2|0
1621899300000|2021-05-24 23:35:00|1334.3|1332.3|1334.4|1332.4|1334.5|1332.5|1334.3|1332.3|0
1621899600000|2021-05-24 23:40:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.2|1332.2|0
1621899900000|2021-05-24 23:45:00|1334.2|1332.2|1334.3|1332.3|1334.6|1332.6|1334.2|1332.2|0
1621900200000|2021-05-24 23:50:00|1334.2|1332.2|1335.1|1333.1|1335.1|1333.1|1334.2|1332.2|0
1621900500000|2021-05-24 23:55:00|1335|1333|1334.5|1332.5|1335.1|1333.1|1334.4|1332.4|0
1621900800000|2021-05-25 00:00:00|1334.4|1332.4|1331.7|1330.7|1334.4|1332.4|1329.4|1328.4|119
1621901100000|2021-05-25 00:05:00|1331.2|1330.2|1331.3|1330.3|1331.3|1330.3|1331.2|1330.2|2
1621901400000|2021-05-25 00:10:00|1330.3|1329.3|1330.6|1329.6|1331.1|1330.1|1330.3|1329.3|9
1621901700000|2021-05-25 00:15:00|1331|1330|1330.9|1329.9|1331|1330|1330.6|1329.6|7
1621902000000|2021-05-25 00:20:00|1331.7|1330.7|1330.9|1329.9|1331.7|1330.7|1330.9|1329.9|10
1621902300000|2021-05-25 00:25:00|1330.7|1329.7|1329.6|1328.6|1330.7|1329.7|1329.3|1328.3|31
1621902600000|2021-05-25 00:30:00|1330.2|1329.2|1330|1329|1330.4|1329.4|1330|1329|6
1621902900000|2021-05-25 00:35:00|1330.1|1329.1|1330.5|1329.5|1330.5|1329.5|1330|1329|8
1621903200000|2021-05-25 00:40:00|1331.9|1330.9|1331.7|1330.7|1332|1331|1331.7|1330.7|5
1621903500000|2021-05-25 00:45:00|1332.4|1331.4|1332.1|1331.1|1333|1332|1332.1|1331.1|28
1621903800000|2021-05-25 00:50:00|1331.8|1330.8|1332|1331|1332|1331|1331.7|1330.7|6
1621904100000|2021-05-25 00:55:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|4
1621904400000|2021-05-25 01:00:00|1333.2|1332.2|1333.6|1332.6|1333.8|1332.8|1332.8|1331.8|18
1621904700000|2021-05-25 01:05:00|1334.1|1333.1|1333.2|1332.2|1334.1|1333.1|1333.2|1332.2|8
1621905000000|2021-05-25 01:10:00|1334|1333|1335.2|1334.2|1335.2|1334.2|1333.8|1332.8|62
1621905300000|2021-05-25 01:15:00|1335.4|1334.4|1334.5|1333.5|1335.4|1334.4|1334.1|1333.1|33
1621905600000|2021-05-25 01:20:00|1332.6|1331.6|1333.3|1332.3|1333.3|1332.3|1332.6|1331.6|9
1621905900000|2021-05-25 01:25:00|1334.4|1333.4|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|10
1621906200000|2021-05-25 01:30:00|1334.2|1333.2|1334.9|1333.9|1334.9|1333.9|1332.7|1331.7|34
1621906500000|2021-05-25 01:35:00|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|1335.3|1334.3|24
1621906800000|2021-05-25 01:40:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|2
1621907100000|2021-05-25 01:45:00|1336.6|1335.6|1337.4|1336.4|1338.4|1337.4|1336.4|1335.4|89
1621907700000|2021-05-25 01:55:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|26
1621908000000|2021-05-25 02:00:00|1337.1|1336.1|1338.4|1337.4|1338.6|1337.6|1337.1|1336.1|15
1621908300000|2021-05-25 02:05:00|1338.8|1337.8|1339.1|1338.1|1339.9|1338.9|1338.8|1337.8|42
1621908600000|2021-05-25 02:10:00|1339.6|1338.6|1340.2|1339.2|1340.3|1339.3|1339.1|1338.1|60
1621908900000|2021-05-25 02:15:00|1340.1|1339.1|1339.1|1338.1|1340.1|1339.1|1338.8|1337.8|10
1621909200000|2021-05-25 02:20:00|1339.9|1338.9|1340|1339|1340|1339|1339.9|1338.9|2
1621909500000|2021-05-25 02:25:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1
1621909800000|2021-05-25 02:30:00|1339.9|1338.9|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|4
1621910400000|2021-05-25 02:40:00|1340.3|1339.3|1340.2|1339.2|1340.6|1339.6|1340.2|1339.2|14
1621910700000|2021-05-25 02:45:00|1341|1340|1340.7|1339.7|1341|1340|1340.7|1339.7|7
1621911000000|2021-05-25 02:50:00|1340.9|1339.9|1342.8|1341.8|1342.8|1341.8|1340.9|1339.9|21
1621911300000|2021-05-25 02:55:00|1342.7|1341.7|1343.4|1342.4|1343.6|1342.6|1342.6|1341.6|59
1621911600000|2021-05-25 03:00:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1343|1342|24
1621911900000|2021-05-25 03:05:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343|1342|32
1621912200000|2021-05-25 03:10:00|1344|1343|1344|1343|1344.1|1343.1|1343.4|1342.4|34
1621912500000|2021-05-25 03:15:00|1344.4|1343.4|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|33
1621912800000|2021-05-25 03:20:00|1344.4|1343.4|1345.2|1344.2|1345.4|1344.4|1343.9|1342.9|72
1621913100000|2021-05-25 03:25:00|1345|1344|1344.6|1343.6|1345|1344|1344.6|1343.6|17
1621913400000|2021-05-25 03:30:00|1344.3|1343.3|1344.4|1343.4|1344.7|1343.7|1344.3|1343.3|17
1621913700000|2021-05-25 03:35:00|1344|1343|1344|1343|1344|1343|1344|1343|2
1621914000000|2021-05-25 03:40:00|1344.2|1343.2|1344.3|1343.3|1344.4|1343.4|1343.9|1342.9|13
1621914300000|2021-05-25 03:45:00|1344|1343|1344.1|1343.1|1344.4|1343.4|1344|1343|10
1621914600000|2021-05-25 03:50:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1621915200000|2021-05-25 04:00:00|1344.1|1343.1|1344.4|1343.4|1344.5|1343.5|1343.8|1342.8|23
1621915500000|2021-05-25 04:05:00|1344.8|1343.8|1344.3|1343.3|1344.8|1343.8|1344.3|1343.3|8
1621915800000|2021-05-25 04:10:00|1344.2|1343.2|1344|1343|1344.2|1343.2|1344|1343|4
1621916400000|2021-05-25 04:20:00|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1
1621916700000|2021-05-25 04:25:00|1344.6|1343.6|1344|1343|1344.6|1343.6|1343.9|1342.9|19
1621917000000|2021-05-25 04:30:00|1344.1|1343.1|1345|1344|1345|1344|1344.1|1343.1|21
1621917300000|2021-05-25 04:35:00|1344.9|1343.9|1345|1344|1345|1344|1344.8|1343.8|10
1621917600000|2021-05-25 04:40:00|1344.9|1343.9|1344.8|1343.8|1344.9|1343.9|1344.8|1343.8|9
1621917900000|2021-05-25 04:45:00|1345.1|1344.1|1344.8|1343.8|1345.1|1344.1|1344.8|1343.8|11
1621918200000|2021-05-25 04:50:00|1345|1344|1345|1344|1345.2|1344.2|1345|1344|7
1621918500000|2021-05-25 04:55:00|1345.4|1344.4|1345.3|1344.3|1345.5|1344.5|1345|1344|7
1621918800000|2021-05-25 05:00:00|1345.2|1344.2|1345.8|1344.8|1345.8|1344.8|1345.2|1344.2|12
1621919100000|2021-05-25 05:05:00|1346.2|1345.2|1346.4|1345.4|1346.8|1345.8|1346.1|1345.1|45
1621919400000|2021-05-25 05:10:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.2|1345.2|35
1621919700000|2021-05-25 05:15:00|1346.5|1345.5|1346.4|1345.4|1346.9|1345.9|1346.2|1345.2|60
1621920000000|2021-05-25 05:20:00|1346.7|1345.7|1347.1|1346.1|1347.4|1346.4|1346.7|1345.7|34
1621920300000|2021-05-25 05:25:00|1347.3|1346.3|1347.1|1346.1|1347.3|1346.3|1346.4|1345.4|22
1621920600000|2021-05-25 05:30:00|1347.3|1346.3|1346.3|1345.3|1347.6|1346.6|1346.2|1345.2|37
1621920900000|2021-05-25 05:35:00|1346.5|1345.5|1347|1346|1347|1346|1346.1|1345.1|96
1621921200000|2021-05-25 05:40:00|1347.3|1346.3|1346.7|1345.7|1347.3|1346.3|1346.4|1345.4|35
1621921500000|2021-05-25 05:45:00|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|1346.6|1345.6|37
1621921800000|2021-05-25 05:50:00|1346.7|1345.7|1347.3|1346.3|1347.3|1346.3|1346.7|1345.7|35
1621922100000|2021-05-25 05:55:00|1347.4|1346.4|1347.5|1346.5|1347.7|1346.7|1347.3|1346.3|30
1621922400000|2021-05-25 06:00:00|1347.6|1346.6|1348.6|1347.6|1349.1|1348.1|1347.5|1346.5|84
1621922700000|2021-05-25 06:05:00|1348.4|1347.4|1348|1347|1348.7|1347.7|1347.8|1346.8|48
1621923000000|2021-05-25 06:10:00|1348.2|1347.2|1349.2|1348.2|1349.2|1348.2|1348.1|1347.1|39
1621923300000|2021-05-25 06:15:00|1349.3|1348.3|1349.8|1348.8|1350.1|1349.1|1349.2|1348.2|372
1621923600000|2021-05-25 06:20:00|1349.7|1348.7|1351|1350|1351|1350|1349.7|1348.7|282
1621923900000|2021-05-25 06:25:00|1350.8|1349.8|1350.4|1349.4|1351.1|1350.1|1350.2|1349.2|256
1621924200000|2021-05-25 06:30:00|1350.3|1349.3|1350.5|1349.5|1351|1350|1350.1|1349.1|152
1621924500000|2021-05-25 06:35:00|1350.4|1349.4|1350.4|1349.4|1350.6|1349.6|1349.9|1348.9|70
1621924800000|2021-05-25 06:40:00|1350.6|1349.6|1351.3|1350.3|1351.5|1350.5|1350.6|1349.6|84
1621925100000|2021-05-25 06:45:00|1351.2|1350.2|1351.2|1350.2|1351.5|1350.5|1351|1350|71
1621925400000|2021-05-25 06:50:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|55
1621925700000|2021-05-25 06:55:00|1351|1350|1351.1|1350.1|1351.6|1350.6|1350.9|1349.9|161
1621926000000|2021-05-25 07:00:00|1351.2|1350.2|1351.8|1350.8|1351.9|1350.9|1350.9|1349.9|307
1621926300000|2021-05-25 07:05:00|1351.9|1350.9|1351.2|1350.2|1352.1|1351.1|1350.9|1349.9|172
1621926600000|2021-05-25 07:10:00|1351.1|1350.1|1350.7|1349.7|1351.5|1350.5|1350.7|1349.7|176
1621926900000|2021-05-25 07:15:00|1350.6|1349.6|1350.8|1349.8|1351.2|1350.2|1350.6|1349.6|166
1621927200000|2021-05-25 07:20:00|1350.9|1349.9|1350.7|1349.7|1351.4|1350.4|1350.7|1349.7|103
1621927500000|2021-05-25 07:25:00|1350.8|1349.8|1351|1350|1351.1|1350.1|1350.3|1349.3|179
1621927800000|2021-05-25 07:30:00|1350.9|1349.9|1350|1349|1350.9|1349.9|1349.9|1348.9|122
1621928100000|2021-05-25 07:35:00|1349.9|1348.9|1349.8|1348.8|1350|1349|1349|1348|284
1621928400000|2021-05-25 07:40:00|1349.6|1348.6|1349.2|1348.2|1349.7|1348.7|1349.1|1348.1|283
1621928700000|2021-05-25 07:45:00|1349.1|1348.1|1349.6|1348.6|1349.7|1348.7|1349|1348|114
1621929000000|2021-05-25 07:50:00|1349.7|1348.7|1349.1|1348.1|1349.8|1348.8|1349|1348|97
1621929300000|2021-05-25 07:55:00|1349.2|1348.2|1349.1|1348.1|1349.5|1348.5|1348.8|1347.8|98
1621929600000|2021-05-25 08:00:00|1349|1348|1348.6|1347.6|1349.5|1348.5|1348.4|1347.4|232
1621929900000|2021-05-25 08:05:00|1348.4|1347.4|1348.1|1347.1|1348.9|1347.9|1348.1|1347.1|203
1621930200000|2021-05-25 08:10:00|1348|1347|1348.3|1347.3|1348.4|1347.4|1347.6|1346.6|295
1621930500000|2021-05-25 08:15:00|1348.2|1347.2|1348.1|1347.1|1348.8|1347.8|1347.8|1346.8|342
1621930800000|2021-05-25 08:20:00|1348.2|1347.2|1348.6|1347.6|1348.8|1347.8|1348.1|1347.1|185
1621931100000|2021-05-25 08:25:00|1348.5|1347.5|1349.1|1348.1|1349.2|1348.2|1348.5|1347.5|151
1621931400000|2021-05-25 08:30:00|1349|1348|1348.6|1347.6|1349.1|1348.1|1348.5|1347.5|82
1621931700000|2021-05-25 08:35:00|1348.5|1347.5|1348.8|1347.8|1349.1|1348.1|1348.4|1347.4|73
1621932000000|2021-05-25 08:40:00|1349|1348|1348.5|1347.5|1349|1348|1348.5|1347.5|44
1621932300000|2021-05-25 08:45:00|1348.2|1347.2|1348.6|1347.6|1349|1348|1348.2|1347.2|94
1621932600000|2021-05-25 08:50:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1348.3|1347.3|65
1621932900000|2021-05-25 08:55:00|1348.5|1347.5|1348.7|1347.7|1348.8|1347.8|1348.4|1347.4|64
1621933200000|2021-05-25 09:00:00|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|1348.2|1347.2|165
1621933500000|2021-05-25 09:05:00|1348.9|1347.9|1349.1|1348.1|1349.1|1348.1|1348.7|1347.7|56
1621933800000|2021-05-25 09:10:00|1349|1348|1348.9|1347.9|1349.2|1348.2|1348.7|1347.7|112
1621934100000|2021-05-25 09:15:00|1349|1348|1349.1|1348.1|1349.2|1348.2|1348.6|1347.6|90
1621934400000|2021-05-25 09:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1348.9|1347.9|242
1621934700000|2021-05-25 09:25:00|1349.4|1348.4|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|76
1621935000000|2021-05-25 09:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.9|1347.9|103
1621935300000|2021-05-25 09:35:00|1349.2|1348.2|1349.7|1348.7|1349.7|1348.7|1349.1|1348.1|228
1621935600000|2021-05-25 09:40:00|1349.6|1348.6|1350.2|1349.2|1350.4|1349.4|1349.5|1348.5|378
1621935900000|2021-05-25 09:45:00|1350.3|1349.3|1349.9|1348.9|1350.3|1349.3|1349.8|1348.8|136
1621936200000|2021-05-25 09:50:00|1350|1349|1350.2|1349.2|1350.4|1349.4|1349.9|1348.9|132
1621936500000|2021-05-25 09:55:00|1350.1|1349.1|1350.2|1349.2|1350.7|1349.7|1350|1349|156
1621936800000|2021-05-25 10:00:00|1350.3|1349.3|1350.5|1349.5|1350.8|1349.8|1350.2|1349.2|65
1621937100000|2021-05-25 10:05:00|1350.3|1349.3|1350.2|1349.2|1350.5|1349.5|1350.2|1349.2|41
1621937400000|2021-05-25 10:10:00|1350.1|1349.1|1349.6|1348.6|1350.1|1349.1|1349.4|1348.4|139
1621937700000|2021-05-25 10:15:00|1349.4|1348.4|1349.3|1348.3|1349.5|1348.5|1349.1|1348.1|160
1621938000000|2021-05-25 10:20:00|1349.2|1348.2|1349.6|1348.6|1349.8|1348.8|1349.2|1348.2|241
1621938300000|2021-05-25 10:25:00|1349.5|1348.5|1349.9|1348.9|1350|1349|1349.5|1348.5|334
1621938600000|2021-05-25 10:30:00|1349.8|1348.8|1349|1348|1349.9|1348.9|1349|1348|167
1621938900000|2021-05-25 10:35:00|1348.9|1347.9|1349.8|1348.8|1349.8|1348.8|1348.9|1347.9|161
1621939200000|2021-05-25 10:40:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.3|1348.3|165
1621939500000|2021-05-25 10:45:00|1349.6|1348.6|1349.9|1348.9|1350.1|1349.1|1349.5|1348.5|183
1621939800000|2021-05-25 10:50:00|1349.8|1348.8|1350|1349|1350|1349|1349.6|1348.6|151
1621940100000|2021-05-25 10:55:00|1349.9|1348.9|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|309
1621940400000|2021-05-25 11:00:00|1349.4|1348.4|1349.8|1348.8|1349.8|1348.8|1349.1|1348.1|253
1621940700000|2021-05-25 11:05:00|1349.7|1348.7|1350.5|1349.5|1350.5|1349.5|1349.7|1348.7|174
1621941000000|2021-05-25 11:10:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349.9|1348.9|151
1621941300000|2021-05-25 11:15:00|1349.9|1348.9|1350.1|1349.1|1350.2|1349.2|1349.8|1348.8|155
1621941600000|2021-05-25 11:20:00|1350|1349|1350.2|1349.2|1350.2|1349.2|1349.9|1348.9|192
1621941900000|2021-05-25 11:25:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350|1349|165
1621942200000|2021-05-25 11:30:00|1350.4|1349.4|1350|1349|1350.6|1349.6|1349.9|1348.9|184
1621942500000|2021-05-25 11:35:00|1350.1|1349.1|1349.7|1348.7|1350.1|1349.1|1349.6|1348.6|201
1621942800000|2021-05-25 11:40:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349.5|1348.5|133
1621943100000|2021-05-25 11:45:00|1349.5|1348.5|1349.5|1348.5|1349.8|1348.8|1349.5|1348.5|96
1621943400000|2021-05-25 11:50:00|1349.6|1348.6|1349.4|1348.4|1349.8|1348.8|1349.3|1348.3|113
1621943700000|2021-05-25 11:55:00|1349.3|1348.3|1348.9|1347.9|1349.3|1348.3|1348.9|1347.9|147
1621944000000|2021-05-25 12:00:00|1349|1348|1349.3|1348.3|1349.6|1348.6|1349|1348|86
1621944300000|2021-05-25 12:05:00|1349.4|1348.4|1349.9|1348.9|1350.2|1349.2|1349.4|1348.4|86
1621944600000|2021-05-25 12:10:00|1349.8|1348.8|1349.5|1348.5|1349.9|1348.9|1349.2|1348.2|212
1621944900000|2021-05-25 12:15:00|1349.6|1348.6|1349.3|1348.3|1349.6|1348.6|1349.2|1348.2|104
1621945200000|2021-05-25 12:20:00|1349.2|1348.2|1349.3|1348.3|1349.6|1348.6|1349.1|1348.1|117
1621945500000|2021-05-25 12:25:00|1349.2|1348.2|1349.6|1348.6|1349.6|1348.6|1349|1348|151
1621945800000|2021-05-25 12:30:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|128
1621946100000|2021-05-25 12:35:00|1349.1|1348.1|1349.5|1348.5|1349.5|1348.5|1349|1348|136
1621946400000|2021-05-25 12:40:00|1349.4|1348.4|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|142
1621946700000|2021-05-25 12:45:00|1349.3|1348.3|1349|1348|1349.6|1348.6|1348.9|1347.9|193
1621947000000|2021-05-25 12:50:00|1348.9|1347.9|1348.6|1347.6|1349|1348|1348.4|1347.4|414
1621947300000|2021-05-25 12:55:00|1348.5|1347.5|1348.5|1347.5|1348.7|1347.7|1348.4|1347.4|124
1621947600000|2021-05-25 13:00:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1348|1347|206
1621947900000|2021-05-25 13:05:00|1348.3|1347.3|1347.9|1346.9|1348.3|1347.3|1347.4|1346.4|225
1621948200000|2021-05-25 13:10:00|1347.8|1346.8|1348.4|1347.4|1348.4|1347.4|1347.7|1346.7|126
1621948500000|2021-05-25 13:15:00|1348.5|1347.5|1348.2|1347.2|1348.6|1347.6|1348|1347|191
1621948800000|2021-05-25 13:20:00|1348.3|1347.3|1348.9|1347.9|1348.9|1347.9|1348.3|1347.3|181
1621949100000|2021-05-25 13:25:00|1348.8|1347.8|1349.1|1348.1|1349.3|1348.3|1348.8|1347.8|423
1621949400000|2021-05-25 13:30:00|1348.9|1348.4|1347.2|1346.7|1349.4|1348.9|1346.7|1346.2|5271
1621949700000|2021-05-25 13:35:00|1347.1|1346.6|1349|1348.5|1349|1348.5|1346.7|1346.2|2518
1621950000000|2021-05-25 13:40:00|1348.9|1348.4|1349.7|1349.2|1350.8|1350.3|1348.6|1348.1|1741
1621950300000|2021-05-25 13:45:00|1349.6|1349.1|1349.9|1349.4|1350.5|1350|1349.3|1348.8|2085
1621950600000|2021-05-25 13:50:00|1349.8|1349.3|1347.7|1347.2|1349.9|1349.4|1346.4|1345.9|1768
1621950900000|2021-05-25 13:55:00|1347.9|1347.4|1347.8|1347.3|1348.7|1348.2|1347.2|1346.7|1305
1621951200000|2021-05-25 14:00:00|1347.5|1347|1348.3|1347.8|1349|1348.5|1347.1|1346.6|1964
1621951500000|2021-05-25 14:05:00|1348.2|1347.7|1348.3|1347.8|1349.4|1348.9|1347.7|1347.2|1061
1621951800000|2021-05-25 14:10:00|1348.4|1347.9|1349.2|1348.7|1349.8|1349.3|1348|1347.5|1348
1621952100000|2021-05-25 14:15:00|1349.3|1348.8|1348.3|1347.8|1349.6|1349.1|1348.1|1347.6|630
1621952400000|2021-05-25 14:20:00|1348.1|1347.6|1348.7|1348.2|1349.1|1348.6|1348|1347.5|770
1621952700000|2021-05-25 14:25:00|1348.8|1348.3|1348.7|1348.2|1349.1|1348.6|1348.2|1347.7|780
1621953000000|2021-05-25 14:30:00|1348.8|1348.3|1347|1346.5|1349|1348.5|1346.9|1346.4|919
1621953300000|2021-05-25 14:35:00|1347.1|1346.6|1347.5|1347|1348|1347.5|1347|1346.5|845
1621953600000|2021-05-25 14:40:00|1347.4|1346.9|1348.2|1347.7|1348.3|1347.8|1346.9|1346.4|764
1621953900000|2021-05-25 14:45:00|1348|1347.5|1349|1348.5|1349.5|1349|1348|1347.5|934
1621954200000|2021-05-25 14:50:00|1348.9|1348.4|1347.7|1347.2|1349.1|1348.6|1347.6|1347.1|1017
1621954500000|2021-05-25 14:55:00|1347.8|1347.3|1347.9|1347.4|1349|1348.5|1347.7|1347.2|894
1621954800000|2021-05-25 15:00:00|1348|1347.5|1346.9|1346.4|1348.2|1347.7|1346.5|1346|537
1621955100000|2021-05-25 15:05:00|1346.8|1346.3|1346|1345.5|1346.8|1346.3|1345.7|1345.2|860
1621955400000|2021-05-25 15:10:00|1345.9|1345.4|1346.5|1346|1346.7|1346.2|1345.7|1345.2|640
1621955700000|2021-05-25 15:15:00|1346.6|1346.1|1344.6|1344.1|1346.6|1346.1|1344.1|1343.6|460
1621956000000|2021-05-25 15:20:00|1344.8|1344.3|1345.1|1344.6|1345.5|1345|1344.2|1343.7|729
1621956300000|2021-05-25 15:25:00|1345|1344.5|1344|1343.5|1345.2|1344.7|1343.5|1343|367
1621956600000|2021-05-25 15:30:00|1343.9|1343.4|1343.2|1342.7|1344.4|1343.9|1342.7|1342.2|434
1621956900000|2021-05-25 15:35:00|1343.3|1342.8|1344.5|1344|1344.7|1344.2|1343.3|1342.8|667
1621957200000|2021-05-25 15:40:00|1344.4|1343.9|1345.1|1344.6|1345.3|1344.8|1344.1|1343.6|258
1621957500000|2021-05-25 15:45:00|1345.2|1344.7|1345.6|1345.1|1345.8|1345.3|1344.7|1344.2|718
1621957800000|2021-05-25 15:50:00|1345.7|1345.2|1345.7|1345.2|1345.7|1345.2|1344.7|1344.2|279
1621958100000|2021-05-25 15:55:00|1345.6|1345.1|1346.4|1345.9|1346.5|1346|1345.4|1344.9|412
1621958400000|2021-05-25 16:00:00|1346.5|1346|1344.6|1344.1|1346.6|1346.1|1344.6|1344.1|442
1621958700000|2021-05-25 16:05:00|1344.8|1344.3|1344.9|1344.4|1345.2|1344.7|1344.1|1343.6|220
1621959000000|2021-05-25 16:10:00|1344.8|1344.3|1345.4|1344.9|1345.4|1344.9|1344.7|1344.2|164
1621959300000|2021-05-25 16:15:00|1345.3|1344.8|1345.2|1344.7|1345.6|1345.1|1345|1344.5|200
1621959600000|2021-05-25 16:20:00|1345.6|1345.1|1345.2|1344.7|1345.8|1345.3|1345.1|1344.6|209
1621959900000|2021-05-25 16:25:00|1345.3|1344.8|1345.7|1345.2|1345.9|1345.4|1345|1344.5|158
1621960200000|2021-05-25 16:30:00|1345.9|1345.4|1346.7|1346.2|1346.9|1346.4|1345.8|1345.3|254
1621960500000|2021-05-25 16:35:00|1346.6|1346.1|1346.4|1345.9|1346.7|1346.2|1345.9|1345.4|211
1621960800000|2021-05-25 16:40:00|1346.2|1345.7|1345.9|1345.4|1346.2|1345.7|1345.6|1345.1|199
1621961100000|2021-05-25 16:45:00|1346|1345.5|1345.7|1345.2|1346.3|1345.8|1345.6|1345.1|159
1621961400000|2021-05-25 16:50:00|1345.6|1345.1|1346.2|1345.7|1346.5|1346|1345.6|1345.1|258
1621961700000|2021-05-25 16:55:00|1346.1|1345.6|1346.7|1346.2|1346.8|1346.3|1345.8|1345.3|162
1621962000000|2021-05-25 17:00:00|1346.6|1346.1|1345.3|1344.8|1346.6|1346.1|1345.3|1344.8|557
1621962300000|2021-05-25 17:05:00|1345.2|1344.7|1345.8|1345.3|1345.9|1345.4|1344.7|1344.2|208
1621962600000|2021-05-25 17:10:00|1345.7|1345.2|1346.7|1346.2|1346.7|1346.2|1345.6|1345.1|276
1621962900000|2021-05-25 17:15:00|1346.8|1346.3|1347.3|1346.8|1347.3|1346.8|1346.3|1345.8|297
1621963200000|2021-05-25 17:20:00|1347.2|1346.7|1348|1347.5|1348|1347.5|1347.2|1346.7|253
1621963500000|2021-05-25 17:25:00|1347.9|1347.4|1347.6|1347.1|1347.9|1347.4|1347.2|1346.7|153
1621963800000|2021-05-25 17:30:00|1347.5|1347|1347.2|1346.7|1347.7|1347.2|1347.1|1346.6|92
1621964100000|2021-05-25 17:35:00|1347.3|1346.8|1347.2|1346.7|1347.5|1347|1346.7|1346.2|161
1621964400000|2021-05-25 17:40:00|1347.1|1346.6|1347.2|1346.7|1347.2|1346.7|1346.3|1345.8|430
1621964700000|2021-05-25 17:45:00|1347.1|1346.6|1347.2|1346.7|1347.4|1346.9|1346.9|1346.4|123
1621965000000|2021-05-25 17:50:00|1347.1|1346.6|1346.5|1346|1347.1|1346.6|1346.2|1345.7|306
1621965300000|2021-05-25 17:55:00|1346.7|1346.2|1346|1345.5|1346.8|1346.3|1345.8|1345.3|643
1621965600000|2021-05-25 18:00:00|1346.2|1345.7|1345|1344.5|1346.2|1345.7|1344.8|1344.3|747
1621965900000|2021-05-25 18:05:00|1345.1|1344.6|1345.2|1344.7|1345.3|1344.8|1344.7|1344.2|582
1621966200000|2021-05-25 18:10:00|1345.1|1344.6|1345.1|1344.6|1345.4|1344.9|1344.7|1344.2|414
1621966500000|2021-05-25 18:15:00|1345|1344.5|1344.9|1344.4|1345.4|1344.9|1344.7|1344.2|472
1621966800000|2021-05-25 18:20:00|1345|1344.5|1345.2|1344.7|1345.6|1345.1|1344.7|1344.2|270
1621967100000|2021-05-25 18:25:00|1345.1|1344.6|1345.4|1344.9|1345.9|1345.4|1345|1344.5|132
1621967400000|2021-05-25 18:30:00|1345.5|1345|1345.8|1345.3|1346.1|1345.6|1345.2|1344.7|176
1621967700000|2021-05-25 18:35:00|1345.7|1345.2|1346.1|1345.6|1346.2|1345.7|1345.5|1345|79
1621968000000|2021-05-25 18:40:00|1346.2|1345.7|1346.2|1345.7|1346.7|1346.2|1346|1345.5|120
1621968300000|2021-05-25 18:45:00|1346.3|1345.8|1346.3|1345.8|1346.5|1346|1346|1345.5|187
1621968600000|2021-05-25 18:50:00|1346.2|1345.7|1345.5|1345|1346.5|1346|1345.5|1345|126
1621968900000|2021-05-25 18:55:00|1345.7|1345.2|1346|1345.5|1346.3|1345.8|1345.6|1345.1|116
1621969200000|2021-05-25 19:00:00|1345.9|1345.4|1344.2|1343.7|1345.9|1345.4|1344.2|1343.7|382
1621969500000|2021-05-25 19:05:00|1344.3|1343.8|1344|1343.5|1344.7|1344.2|1344|1343.5|416
1621969800000|2021-05-25 19:10:00|1343.9|1343.4|1343.9|1343.4|1344.3|1343.8|1343.8|1343.3|290
1621970100000|2021-05-25 19:15:00|1343.8|1343.3|1344.1|1343.6|1344.4|1343.9|1343.6|1343.1|246
1621970400000|2021-05-25 19:20:00|1344.3|1343.8|1345.8|1345.3|1345.8|1345.3|1344.1|1343.6|823
1621970700000|2021-05-25 19:25:00|1345.9|1345.4|1345|1344.5|1346.1|1345.6|1344.9|1344.4|419
1621971000000|2021-05-25 19:30:00|1344.9|1344.4|1344.5|1344|1345|1344.5|1344.4|1343.9|412
1621971300000|2021-05-25 19:35:00|1344.6|1344.1|1345.3|1344.8|1345.5|1345|1344.4|1343.9|306
1621971600000|2021-05-25 19:40:00|1345.2|1344.7|1344.9|1344.4|1345.4|1344.9|1344.6|1344.1|685
1621971900000|2021-05-25 19:45:00|1345|1344.5|1344.4|1343.9|1345.2|1344.7|1344.3|1343.8|730
1621972200000|2021-05-25 19:50:00|1344.3|1343.8|1344.5|1344|1344.8|1344.3|1344|1343.5|1213
1621972500000|2021-05-25 19:55:00|1344.6|1344.1|1345.6|1345.1|1345.6|1345.1|1344.4|1343.9|5650
1621972800000|2021-05-25 20:00:00|1345.7|1344.7|1344.8|1343.8|1345.7|1344.7|1344.8|1343.8|789
1621973100000|2021-05-25 20:05:00|1345|1344|1345.6|1344.6|1345.6|1344.6|1344.9|1343.9|59
1621973400000|2021-05-25 20:10:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.4|1344.4|96
1621973700000|2021-05-25 20:15:00|1345.3|1344.3|1345.8|1344.8|1345.8|1344.8|1345.3|1344.3|11
1621974000000|2021-05-25 20:20:00|1345.9|1344.9|1345.6|1344.6|1345.9|1344.9|1345.6|1344.6|12
1621974300000|2021-05-25 20:25:00|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|3
1621974600000|2021-05-25 20:30:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1
1621975200000|2021-05-25 20:40:00|||||||||2
1621975500000|2021-05-25 20:45:00|||||||||5
1621976100000|2021-05-25 20:55:00|1346.1|1345.1|1346.5|1345.5|1346.5|1345.5|1345.6|1344.6|10
1621980000000|2021-05-25 22:00:00|1347|1345|1347.5|1345.5|1347.7|1345.7|1346.8|1344.8|0
1621980300000|2021-05-25 22:05:00|1347.4|1345.4|1347.3|1345.3|1347.5|1345.5|1347|1345|0
1621980600000|2021-05-25 22:10:00|1347.2|1345.2|1347.1|1345.1|1347.5|1345.5|1347.1|1345.1|0
1621980900000|2021-05-25 22:15:00|1347.2|1345.2|1347.3|1345.3|1347.3|1345.3|1347.1|1345.1|0
1621981200000|2021-05-25 22:20:00|1347.4|1345.4|1347.7|1345.7|1347.9|1345.9|1347.4|1345.4|0
1621981500000|2021-05-25 22:25:00|1347.8|1345.8|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1621981800000|2021-05-25 22:30:00|1347.9|1345.9|1348.1|1346.1|1348.1|1346.1|1347.9|1345.9|0
1621982100000|2021-05-25 22:35:00|1348.2|1346.2|1348.4|1346.4|1348.7|1346.7|1348.1|1346.1|0
1621982400000|2021-05-25 22:40:00|1348.5|1346.5|1348.5|1346.5|1348.7|1346.7|1348.4|1346.4|0
1621982700000|2021-05-25 22:45:00|1348.6|1346.6|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621983000000|2021-05-25 22:50:00|1348.5|1346.5|1348.6|1346.6|1348.7|1346.7|1348.5|1346.5|0
1621983300000|2021-05-25 22:55:00|1348.5|1346.5|1348.8|1346.8|1349.1|1347.1|1348.4|1346.4|0
1621983600000|2021-05-25 23:00:00|1348.9|1346.9|1348.4|1346.4|1348.9|1346.9|1348.4|1346.4|0
1621983900000|2021-05-25 23:05:00|1348.5|1346.5|1348.6|1346.6|1348.8|1346.8|1348.4|1346.4|0
1621984200000|2021-05-25 23:10:00|1348.7|1346.7|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621984500000|2021-05-25 23:15:00|1348.5|1346.5|1348.3|1346.3|1348.5|1346.5|1348.3|1346.3|0
1621984800000|2021-05-25 23:20:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1621985100000|2021-05-25 23:25:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1621985400000|2021-05-25 23:30:00|1348.2|1346.2|1348.6|1346.6|1348.7|1346.7|1348.2|1346.2|0
1621985700000|2021-05-25 23:35:00|1348.7|1346.7|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621986000000|2021-05-25 23:40:00|1348.7|1346.7|1348.6|1346.6|1348.8|1346.8|1348.5|1346.5|0
1621986300000|2021-05-25 23:45:00|1348.7|1346.7|1348.3|1346.3|1348.7|1346.7|1348.2|1346.2|0
1621986600000|2021-05-25 23:50:00|1348.4|1346.4|1348.5|1346.5|1348.6|1346.6|1348.4|1346.4|0
1621986900000|2021-05-25 23:55:00|1348.6|1346.6|1348.8|1346.8|1348.8|1346.8|1348.5|1346.5|0
1621987200000|2021-05-26 00:00:00|1348.3|1347.3|1349.9|1348.9|1351.5|1350.5|1348.3|1347.3|27
1621987500000|2021-05-26 00:05:00|1351.1|1350.1|1350.5|1349.5|1351.1|1350.1|1350.5|1349.5|26
1621988100000|2021-05-26 00:15:00|1351.8|1350.8|1351.3|1350.3|1352|1351|1351.3|1350.3|5
1621988400000|2021-05-26 00:20:00|1351.2|1350.2|1350.5|1349.5|1351.6|1350.6|1350.5|1349.5|16
1621988700000|2021-05-26 00:25:00|1350.4|1349.4|1350.5|1349.5|1350.5|1349.5|1350.4|1349.4|9
1621989000000|2021-05-26 00:30:00|1350.2|1349.2|1351.4|1350.4|1351.6|1350.6|1350.2|1349.2|15
1621989300000|2021-05-26 00:35:00|1351.1|1350.1|1350.8|1349.8|1351.1|1350.1|1350.6|1349.6|25
1621989600000|2021-05-26 00:40:00|1350.9|1349.9|1351.3|1350.3|1351.6|1350.6|1350.9|1349.9|50
1621989900000|2021-05-26 00:45:00|1350.6|1349.6|1351|1350|1351.3|1350.3|1350.6|1349.6|35
1621990200000|2021-05-26 00:50:00|1351.1|1350.1|1351.1|1350.1|1351.2|1350.2|1350.9|1349.9|10
1621990500000|2021-05-26 00:55:00|1351|1350|1351.3|1350.3|1351.5|1350.5|1351|1350|51
1621990800000|2021-05-26 01:00:00|1351|1350|1351.6|1350.6|1351.7|1350.7|1350.3|1349.3|108
1621991100000|2021-05-26 01:05:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.5|1349.5|11
1621991400000|2021-05-26 01:10:00|1350.9|1349.9|1350.6|1349.6|1350.9|1349.9|1350.6|1349.6|32
1621991700000|2021-05-26 01:15:00|1350.4|1349.4|1349.7|1348.7|1350.9|1349.9|1349.7|1348.7|11
1621992000000|2021-05-26 01:20:00|1349.9|1348.9|1350.3|1349.3|1350.8|1349.8|1349.8|1348.8|169
1621992300000|2021-05-26 01:25:00|1350.4|1349.4|1350|1349|1350.7|1349.7|1350|1349|6
1621992600000|2021-05-26 01:30:00|1350.3|1349.3|1350.7|1349.7|1350.9|1349.9|1350.3|1349.3|8
1621992900000|2021-05-26 01:35:00|1350.6|1349.6|1351.8|1350.8|1351.8|1350.8|1350.6|1349.6|7
1621993200000|2021-05-26 01:40:00|1351.4|1350.4|1351.6|1350.6|1351.6|1350.6|1349.9|1348.9|8
1621993500000|2021-05-26 01:45:00|1352.6|1351.6|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|8
1621993800000|2021-05-26 01:50:00|1350.9|1349.9|1351.6|1350.6|1351.6|1350.6|1350.5|1349.5|11
1621994100000|2021-05-26 01:55:00|1350.5|1349.5|1349.7|1348.7|1350.5|1349.5|1349.1|1348.1|5
1621994400000|2021-05-26 02:00:00|1350.8|1349.8|1348.5|1347.5|1350.8|1349.8|1348.5|1347.5|20
1621994700000|2021-05-26 02:05:00|1348.8|1347.8|1350|1349|1350|1349|1348.8|1347.8|4
1621995000000|2021-05-26 02:10:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|6
1621995300000|2021-05-26 02:15:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|74
1621995600000|2021-05-26 02:20:00|1349.9|1348.9|1349.2|1348.2|1349.9|1348.9|1348.9|1347.9|15
1621995900000|2021-05-26 02:25:00|1350|1349|1350|1349|1350|1349|1350|1349|2
1621996200000|2021-05-26 02:30:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|4
1621996500000|2021-05-26 02:35:00|1351.1|1350.1|1351.5|1350.5|1351.5|1350.5|1351.1|1350.1|8
1621996800000|2021-05-26 02:40:00|1352.3|1351.3|1352.6|1351.6|1352.6|1351.6|1352.2|1351.2|27
1621997100000|2021-05-26 02:45:00|1352.1|1351.1|1352.2|1351.2|1353.1|1352.1|1352.1|1351.1|41
1621997400000|2021-05-26 02:50:00|1352.1|1351.1|1352.2|1351.2|1352.5|1351.5|1351.9|1350.9|20
1621997700000|2021-05-26 02:55:00|1352.5|1351.5|1353|1352|1353|1352|1352.4|1351.4|13
1621998000000|2021-05-26 03:00:00|1352.9|1351.9|1352.8|1351.8|1353.5|1352.5|1352.8|1351.8|35
1621998300000|2021-05-26 03:05:00|1352.9|1351.9|1352.6|1351.6|1353.1|1352.1|1352.6|1351.6|5
1621998600000|2021-05-26 03:10:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|2
1621998900000|2021-05-26 03:15:00|1353.9|1352.9|1353|1352|1354|1353|1353|1352|17
1621999200000|2021-05-26 03:20:00|1353.6|1352.6|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|2
1621999500000|2021-05-26 03:25:00|1353.6|1352.6|1353.4|1352.4|1353.8|1352.8|1353.4|1352.4|34
1621999800000|2021-05-26 03:30:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.4|1352.4|10
1622000400000|2021-05-26 03:40:00|1352.1|1351.1|1352.7|1351.7|1352.7|1351.7|1352.1|1351.1|102
1622000700000|2021-05-26 03:45:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|10
1622001000000|2021-05-26 03:50:00|1352.7|1351.7|1352.8|1351.8|1352.8|1351.8|1352.6|1351.6|5
1622001300000|2021-05-26 03:55:00|1353.2|1352.2|1353|1352|1353.2|1352.2|1353|1352|3
1622001600000|2021-05-26 04:00:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.9|1350.9|9
1622001900000|2021-05-26 04:05:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1352.3|1351.3|13
1622002200000|2021-05-26 04:10:00|1352.6|1351.6|1352.3|1351.3|1352.6|1351.6|1351.8|1350.8|19
1622002500000|2021-05-26 04:15:00|1352.4|1351.4|1352.9|1351.9|1353.2|1352.2|1352.4|1351.4|76
1622002800000|2021-05-26 04:20:00|1353.2|1352.2|1352.9|1351.9|1353.3|1352.3|1352.9|1351.9|29
1622003100000|2021-05-26 04:25:00|1352.8|1351.8|1353.7|1352.7|1353.7|1352.7|1352.8|1351.8|13
1622003400000|2021-05-26 04:30:00|||||||||1
1622003700000|2021-05-26 04:35:00|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1
1622004000000|2021-05-26 04:40:00|1353|1352|1353|1352|1353|1352|1353|1352|1
1622004300000|2021-05-26 04:45:00|||||||||2
1622004600000|2021-05-26 04:50:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|3
1622004900000|2021-05-26 04:55:00|||||||||2
1622005200000|2021-05-26 05:00:00|1353.7|1352.7|1354.7|1353.7|1354.8|1353.8|1353.7|1352.7|83
1622005500000|2021-05-26 05:05:00|1355.3|1354.3|1355.4|1354.4|1355.4|1354.4|1355.2|1354.2|7
1622005800000|2021-05-26 05:10:00|1355.6|1354.6|1354.9|1353.9|1355.6|1354.6|1354.9|1353.9|33
1622006100000|2021-05-26 05:15:00|1355|1354|1354.7|1353.7|1355|1354|1354.7|1353.7|6
1622006400000|2021-05-26 05:20:00|1354.5|1353.5|1354.6|1353.6|1355.3|1354.3|1354.5|1353.5|22
1622006700000|2021-05-26 05:25:00|1354.7|1353.7|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|5
1622007000000|2021-05-26 05:30:00|1355.3|1354.3|1355|1354|1355.5|1354.5|1355|1354|8
1622007300000|2021-05-26 05:35:00|1355.1|1354.1|1355.3|1354.3|1355.4|1354.4|1355.1|1354.1|21
1622007600000|2021-05-26 05:40:00|1355.4|1354.4|1355.4|1354.4|1355.4|1354.4|1355.4|1354.4|1
1622007900000|2021-05-26 05:45:00|1355.7|1354.7|1355.6|1354.6|1355.9|1354.9|1355.4|1354.4|28
1622008200000|2021-05-26 05:50:00|1356|1355|1356|1355|1356|1355|1356|1355|10
1622008500000|2021-05-26 05:55:00|1355.6|1354.6|1354.9|1353.9|1355.6|1354.6|1354.8|1353.8|20
1622008800000|2021-05-26 06:00:00|1354.8|1353.8|1352.9|1351.9|1354.9|1353.9|1352.9|1351.9|185
1622009100000|2021-05-26 06:05:00|1352.6|1351.6|1351.9|1350.9|1352.7|1351.7|1351.2|1350.2|157
1622009400000|2021-05-26 06:10:00|1352|1351|1352.5|1351.5|1352.8|1351.8|1351.8|1350.8|93
1622009700000|2021-05-26 06:15:00|1352.4|1351.4|1352.5|1351.5|1353|1352|1352.2|1351.2|40
1622010000000|2021-05-26 06:20:00|1352.4|1351.4|1351.9|1350.9|1352.4|1351.4|1351.9|1350.9|19
1622010300000|2021-05-26 06:25:00|1352.2|1351.2|1352.6|1351.6|1352.9|1351.9|1352.1|1351.1|64
1622010600000|2021-05-26 06:30:00|1352.7|1351.7|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|125
1622010900000|2021-05-26 06:35:00|1352.7|1351.7|1352.5|1351.5|1353|1352|1352|1351|128
1622011200000|2021-05-26 06:40:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.7|1351.7|65
1622011500000|2021-05-26 06:45:00|1352.9|1351.9|1353.3|1352.3|1353.5|1352.5|1352.7|1351.7|247
1622011800000|2021-05-26 06:50:00|1353.2|1352.2|1353.1|1352.1|1353.5|1352.5|1352.8|1351.8|124
1622012100000|2021-05-26 06:55:00|1353.2|1352.2|1354.4|1353.4|1355.4|1354.4|1353.2|1352.2|110
1622012400000|2021-05-26 07:00:00|1354.6|1353.6|1354.1|1353.1|1354.6|1353.6|1353.5|1352.5|172
1622012700000|2021-05-26 07:05:00|1354.2|1353.2|1354.2|1353.2|1355.2|1354.2|1354.2|1353.2|149
1622013000000|2021-05-26 07:10:00|1354.4|1353.4|1353.3|1352.3|1354.4|1353.4|1353.1|1352.1|219
1622013300000|2021-05-26 07:15:00|1353.4|1352.4|1352.4|1351.4|1353.5|1352.5|1352.2|1351.2|203
1622013600000|2021-05-26 07:20:00|1352.3|1351.3|1352.4|1351.4|1352.4|1351.4|1351.4|1350.4|90
1622013900000|2021-05-26 07:25:00|1352.3|1351.3|1352|1351|1352.4|1351.4|1351.8|1350.8|51
1622014200000|2021-05-26 07:30:00|1352.3|1351.3|1352.7|1351.7|1352.8|1351.8|1352.2|1351.2|117
1622014500000|2021-05-26 07:35:00|1352.8|1351.8|1352.4|1351.4|1352.8|1351.8|1352.1|1351.1|28
1622014800000|2021-05-26 07:40:00|1352.5|1351.5|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|42
1622015100000|2021-05-26 07:45:00|1352.4|1351.4|1352.5|1351.5|1353|1352|1352.2|1351.2|62
1622015400000|2021-05-26 07:50:00|1352.6|1351.6|1352.3|1351.3|1352.7|1351.7|1351.9|1350.9|68
1622015700000|2021-05-26 07:55:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|88
1622016000000|2021-05-26 08:00:00|1352.7|1351.7|1352.4|1351.4|1353|1352|1352.3|1351.3|148
1622016300000|2021-05-26 08:05:00|1352.5|1351.5|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|89
1622016600000|2021-05-26 08:10:00|1353.3|1352.3|1354.2|1353.2|1354.2|1353.2|1353|1352|360
1622016900000|2021-05-26 08:15:00|1354.3|1353.3|1353.4|1352.4|1354.4|1353.4|1353.3|1352.3|196
1622017200000|2021-05-26 08:20:00|1353.8|1352.8|1353.9|1352.9|1353.9|1352.9|1353.6|1352.6|94
1622017500000|2021-05-26 08:25:00|1353.8|1352.8|1353.7|1352.7|1354|1353|1353.6|1352.6|42
1622017800000|2021-05-26 08:30:00|1353.8|1352.8|1352.8|1351.8|1353.8|1352.8|1352.8|1351.8|80
1622018100000|2021-05-26 08:35:00|1353|1352|1352.5|1351.5|1353.1|1352.1|1352.5|1351.5|87
1622018400000|2021-05-26 08:40:00|1352.6|1351.6|1351.8|1350.8|1352.6|1351.6|1351.7|1350.7|85
1622018700000|2021-05-26 08:45:00|1351.9|1350.9|1351.8|1350.8|1352|1351|1351.6|1350.6|64
1622019000000|2021-05-26 08:50:00|1352|1351|1352.1|1351.1|1352.2|1351.2|1351.7|1350.7|47
1622019300000|2021-05-26 08:55:00|1352.3|1351.3|1352.3|1351.3|1352.6|1351.6|1352.2|1351.2|76
1622019600000|2021-05-26 09:00:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352|1351|81
1622019900000|2021-05-26 09:05:00|1352.4|1351.4|1352.6|1351.6|1352.9|1351.9|1352.4|1351.4|62
1622020200000|2021-05-26 09:10:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.3|1351.3|171
1622020500000|2021-05-26 09:15:00|1352.4|1351.4|1351.5|1350.5|1352.4|1351.4|1351.4|1350.4|405
1622020800000|2021-05-26 09:20:00|1351.6|1350.6|1352.1|1351.1|1352.1|1351.1|1351|1350|215
1622021100000|2021-05-26 09:25:00|1352.2|1351.2|1352.7|1351.7|1352.7|1351.7|1352.2|1351.2|60
1622021400000|2021-05-26 09:30:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|58
1622021700000|2021-05-26 09:35:00|1352.5|1351.5|1352.6|1351.6|1352.6|1351.6|1352.3|1351.3|59
1622022000000|2021-05-26 09:40:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352.2|1351.2|60
1622022300000|2021-05-26 09:45:00|1352.1|1351.1|1352.1|1351.1|1352.1|1351.1|1351.5|1350.5|73
1622022600000|2021-05-26 09:50:00|1352|1351|1351.7|1350.7|1352|1351|1351.7|1350.7|28
1622022900000|2021-05-26 09:55:00|1351.6|1350.6|1351|1350|1351.8|1350.8|1351|1350|247
1622023200000|2021-05-26 10:00:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1350.6|1349.6|546
1622023500000|2021-05-26 10:05:00|1351.2|1350.2|1351.2|1350.2|1351.4|1350.4|1351|1350|27
1622023800000|2021-05-26 10:10:00|1351.3|1350.3|1351.4|1350.4|1351.5|1350.5|1351.2|1350.2|67
1622024100000|2021-05-26 10:15:00|1351.5|1350.5|1351|1350|1351.7|1350.7|1351|1350|52
1622024400000|2021-05-26 10:20:00|1350.8|1349.8|1350.6|1349.6|1350.9|1349.9|1350.6|1349.6|38
1622024700000|2021-05-26 10:25:00|1350.7|1349.7|1350.9|1349.9|1351.2|1350.2|1350.7|1349.7|15
1622025000000|2021-05-26 10:30:00|1351|1350|1351|1350|1351.3|1350.3|1351|1350|12
1622025300000|2021-05-26 10:35:00|1350.8|1349.8|1351.8|1350.8|1351.8|1350.8|1350.8|1349.8|21
1622025600000|2021-05-26 10:40:00|1351.9|1350.9|1352.2|1351.2|1352.3|1351.3|1351.9|1350.9|29
1622025900000|2021-05-26 10:45:00|1352.1|1351.1|1352.5|1351.5|1352.5|1351.5|1351.7|1350.7|38
1622026200000|2021-05-26 10:50:00|1352.7|1351.7|1353.2|1352.2|1353.2|1352.2|1352.6|1351.6|120
1622026500000|2021-05-26 10:55:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1353|1352|50
1622026800000|2021-05-26 11:00:00|1353.2|1352.2|1354.3|1353.3|1354.3|1353.3|1353.2|1352.2|134
1622027100000|2021-05-26 11:05:00|1354.2|1353.2|1353.6|1352.6|1354.3|1353.3|1353.5|1352.5|38
1622027400000|2021-05-26 11:10:00|1353.7|1352.7|1353.7|1352.7|1353.9|1352.9|1353.7|1352.7|57
1622027700000|2021-05-26 11:15:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.8|1352.8|29
1622028000000|2021-05-26 11:20:00|1353.8|1352.8|1354.2|1353.2|1354.5|1353.5|1353.7|1352.7|64
1622028300000|2021-05-26 11:25:00|1354.3|1353.3|1354.1|1353.1|1354.5|1353.5|1354.1|1353.1|13
1622028600000|2021-05-26 11:30:00|1353.9|1352.9|1353.6|1352.6|1354.2|1353.2|1353.6|1352.6|73
1622028900000|2021-05-26 11:35:00|1353.7|1352.7|1353.3|1352.3|1353.7|1352.7|1353.3|1352.3|15
1622029200000|2021-05-26 11:40:00|1353.1|1352.1|1353.1|1352.1|1353.3|1352.3|1353|1352|48
1622029500000|2021-05-26 11:45:00|1353.2|1352.2|1353.1|1352.1|1353.5|1352.5|1353|1352|27
1622029800000|2021-05-26 11:50:00|1352.8|1351.8|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|29
1622030100000|2021-05-26 11:55:00|1353.2|1352.2|1352.9|1351.9|1353.2|1352.2|1352.9|1351.9|30
1622030400000|2021-05-26 12:00:00|1353|1352|1353.3|1352.3|1353.3|1352.3|1352.8|1351.8|135
1622030700000|2021-05-26 12:05:00|1353.2|1352.2|1353.2|1352.2|1353.4|1352.4|1353.1|1352.1|139
1622031000000|2021-05-26 12:10:00|1353.3|1352.3|1353.5|1352.5|1353.7|1352.7|1353.1|1352.1|108
1622031300000|2021-05-26 12:15:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353|1352|30
1622031600000|2021-05-26 12:20:00|1353.2|1352.2|1353.8|1352.8|1354.1|1353.1|1353.2|1352.2|127
1622031900000|2021-05-26 12:25:00|1353.9|1352.9|1353.9|1352.9|1354.2|1353.2|1353.9|1352.9|119
1622032200000|2021-05-26 12:30:00|1354|1353|1354.1|1353.1|1354.4|1353.4|1354|1353|75
1622032500000|2021-05-26 12:35:00|1354.2|1353.2|1354.2|1353.2|1354.4|1353.4|1354|1353|34
1622032800000|2021-05-26 12:40:00|1354.3|1353.3|1354|1353|1354.3|1353.3|1354|1353|31
1622033100000|2021-05-26 12:45:00|1354.1|1353.1|1353.2|1352.2|1354.1|1353.1|1353.2|1352.2|151
1622033400000|2021-05-26 12:50:00|1353.3|1352.3|1353.2|1352.2|1353.4|1352.4|1353|1352|99
1622033700000|2021-05-26 12:55:00|1353.3|1352.3|1352.4|1351.4|1353.4|1352.4|1351.6|1350.6|124
1622034000000|2021-05-26 13:00:00|1352.3|1351.3|1351.6|1350.6|1352.6|1351.6|1351.5|1350.5|91
1622034300000|2021-05-26 13:05:00|1351.5|1350.5|1351.5|1350.5|1351.8|1350.8|1351.3|1350.3|111
1622034600000|2021-05-26 13:10:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1351.1|1350.1|135
1622034900000|2021-05-26 13:15:00|1351.3|1350.3|1351.3|1350.3|1351.4|1350.4|1350.9|1349.9|74
1622035200000|2021-05-26 13:20:00|1351.2|1350.2|1350.3|1349.3|1351.3|1350.3|1350.3|1349.3|130
1622035500000|2021-05-26 13:25:00|1350.4|1349.4|1350.1|1349.1|1350.6|1349.6|1349.9|1348.9|206
1622035800000|2021-05-26 13:30:00|1349.8|1349.3|1350.6|1350.1|1352.1|1351.6|1349.3|1348.8|3642
1622036100000|2021-05-26 13:35:00|1350.7|1350.2|1351.6|1351.1|1351.8|1351.3|1350.2|1349.7|1465
1622036400000|2021-05-26 13:40:00|1351.8|1351.3|1350.3|1349.8|1352.2|1351.7|1350.2|1349.7|1910
1622036700000|2021-05-26 13:45:00|1350.4|1349.9|1350.1|1349.6|1350.8|1350.3|1349.8|1349.3|1003
1622037000000|2021-05-26 13:50:00|1350.2|1349.7|1351|1350.5|1351.6|1351.1|1349.8|1349.3|895
1622037300000|2021-05-26 13:55:00|1350.9|1350.4|1351.4|1350.9|1351.5|1351|1350.9|1350.4|1196
1622037600000|2021-05-26 14:00:00|1351.5|1351|1350.8|1350.3|1351.8|1351.3|1350.4|1349.9|1406
1622037900000|2021-05-26 14:05:00|1350.7|1350.2|1351.4|1350.9|1351.6|1351.1|1350.5|1350|943
1622038200000|2021-05-26 14:10:00|1351.5|1351|1351.3|1350.8|1352|1351.5|1351|1350.5|1074
1622038500000|2021-05-26 14:15:00|1351.4|1350.9|1352.6|1352.1|1352.7|1352.2|1351.1|1350.6|1096
1622038800000|2021-05-26 14:20:00|1352.5|1352|1352.7|1352.2|1353.4|1352.9|1352.5|1352|1288
1622039100000|2021-05-26 14:25:00|1352.8|1352.3|1352.7|1352.2|1352.9|1352.4|1351.6|1351.1|1022
1622039400000|2021-05-26 14:30:00|1352.8|1352.3|1352.9|1352.4|1353.1|1352.6|1352.3|1351.8|733
1622039700000|2021-05-26 14:35:00|1353|1352.5|1351.8|1351.3|1353|1352.5|1351.3|1350.8|450
1622040000000|2021-05-26 14:40:00|1351.9|1351.4|1352|1351.5|1352.6|1352.1|1351.6|1351.1|558
1622040300000|2021-05-26 14:45:00|1352.1|1351.6|1352.4|1351.9|1352.9|1352.4|1352|1351.5|409
1622040600000|2021-05-26 14:50:00|1352.5|1352|1352.6|1352.1|1353|1352.5|1351.9|1351.4|466
1622040900000|2021-05-26 14:55:00|1352.9|1352.4|1352.8|1352.3|1353|1352.5|1352.3|1351.8|559
1622041200000|2021-05-26 15:00:00|1352.9|1352.4|1352.8|1352.3|1353.2|1352.7|1352.6|1352.1|490
1622041500000|2021-05-26 15:05:00|1352.9|1352.4|1352.9|1352.4|1353.3|1352.8|1352.4|1351.9|558
1622041800000|2021-05-26 15:10:00|1352.8|1352.3|1352.7|1352.2|1352.9|1352.4|1352.1|1351.6|577
1622042100000|2021-05-26 15:15:00|1352.6|1352.1|1353|1352.5|1353|1352.5|1352.5|1352|569
1622042400000|2021-05-26 15:20:00|1353.1|1352.6|1352.4|1351.9|1353.2|1352.7|1352.4|1351.9|592
1622042700000|2021-05-26 15:25:00|1352.5|1352|1352.3|1351.8|1352.6|1352.1|1352.1|1351.6|931
1622043000000|2021-05-26 15:30:00|1352.2|1351.7|1351.4|1350.9|1352.2|1351.7|1350.9|1350.4|811
1622043300000|2021-05-26 15:35:00|1351.3|1350.8|1352.2|1351.7|1352.3|1351.8|1351.3|1350.8|438
1622043600000|2021-05-26 15:40:00|1352.3|1351.8|1353.2|1352.7|1353.2|1352.7|1352.2|1351.7|882
1622043900000|2021-05-26 15:45:00|1353.3|1352.8|1353.7|1353.2|1354|1353.5|1353|1352.5|884
1622044200000|2021-05-26 15:50:00|1353.8|1353.3|1353.6|1353.1|1354.2|1353.7|1353.5|1353|527
1622044500000|2021-05-26 15:55:00|1353.5|1353|1354|1353.5|1354.2|1353.7|1353.4|1352.9|302
1622044800000|2021-05-26 16:00:00|1354.2|1353.7|1354.6|1354.1|1354.8|1354.3|1354.2|1353.7|287
1622045100000|2021-05-26 16:05:00|1354.5|1354|1354.4|1353.9|1354.7|1354.2|1354.3|1353.8|488
1622045400000|2021-05-26 16:10:00|1354.5|1354|1354.9|1354.4|1355.1|1354.6|1354.3|1353.8|631
1622045700000|2021-05-26 16:15:00|1355|1354.5|1355.1|1354.6|1355.2|1354.7|1354.7|1354.2|672
1622046000000|2021-05-26 16:20:00|1355.2|1354.7|1354.6|1354.1|1355.2|1354.7|1354.5|1354|170
1622046300000|2021-05-26 16:25:00|1354.5|1354|1355|1354.5|1355.1|1354.6|1354.5|1354|142
1622046600000|2021-05-26 16:30:00|1355.1|1354.6|1355.3|1354.8|1355.3|1354.8|1355.1|1354.6|217
1622046900000|2021-05-26 16:35:00|1355.2|1354.7|1355.4|1354.9|1355.6|1355.1|1355.1|1354.6|380
1622047200000|2021-05-26 16:40:00|1355.5|1355|1355.5|1355|1355.6|1355.1|1355.1|1354.6|142
1622047500000|2021-05-26 16:45:00|1355.4|1354.9|1355.6|1355.1|1355.9|1355.4|1355.4|1354.9|274
1622047800000|2021-05-26 16:50:00|1355.5|1355|1355.2|1354.7|1355.8|1355.3|1355.2|1354.7|225
1622048100000|2021-05-26 16:55:00|1355.1|1354.6|1355.1|1354.6|1355.4|1354.9|1354.8|1354.3|214
1622048400000|2021-05-26 17:00:00|1355|1354.5|1354.7|1354.2|1355.2|1354.7|1354.6|1354.1|312
1622048700000|2021-05-26 17:05:00|1354.8|1354.3|1354.1|1353.6|1355.3|1354.8|1353.5|1353|447
1622049000000|2021-05-26 17:10:00|1354.2|1353.7|1354.4|1353.9|1354.6|1354.1|1354|1353.5|170
1622049300000|2021-05-26 17:15:00|1354.3|1353.8|1354.2|1353.7|1354.5|1354|1354|1353.5|279
1622049600000|2021-05-26 17:20:00|1354|1353.5|1354.8|1354.3|1354.8|1354.3|1354|1353.5|147
1622049900000|2021-05-26 17:25:00|1354.7|1354.2|1354.7|1354.2|1355|1354.5|1354.6|1354.1|337
1622050200000|2021-05-26 17:30:00|1354.6|1354.1|1354.7|1354.2|1354.8|1354.3|1354.5|1354|96
1622050500000|2021-05-26 17:35:00|1354.8|1354.3|1354.4|1353.9|1354.9|1354.4|1353.9|1353.4|216
1622050800000|2021-05-26 17:40:00|1354.3|1353.8|1353.7|1353.2|1354.9|1354.4|1353.6|1353.1|322
1622051100000|2021-05-26 17:45:00|1353.6|1353.1|1353.7|1353.2|1353.9|1353.4|1353.3|1352.8|197
1622051400000|2021-05-26 17:50:00|1353.8|1353.3|1353.4|1352.9|1353.8|1353.3|1352.9|1352.4|155
1622051700000|2021-05-26 17:55:00|1353.2|1352.7|1353.6|1353.1|1353.8|1353.3|1353.1|1352.6|179
1622052000000|2021-05-26 18:00:00|1353.5|1353|1353.6|1353.1|1354|1353.5|1353.4|1352.9|204
1622052300000|2021-05-26 18:05:00|1353.3|1352.8|1354|1353.5|1354|1353.5|1353.3|1352.8|118
1622052600000|2021-05-26 18:10:00|1354.1|1353.6|1354.6|1354.1|1354.6|1354.1|1354.1|1353.6|144
1622052900000|2021-05-26 18:15:00|1354.5|1354|1354.7|1354.2|1354.8|1354.3|1354.3|1353.8|182
1622053200000|2021-05-26 18:20:00|1354.8|1354.3|1355.4|1354.9|1355.5|1355|1354.7|1354.2|386
1622053500000|2021-05-26 18:25:00|1355.3|1354.8|1355.3|1354.8|1355.4|1354.9|1355.1|1354.6|229
1622053800000|2021-05-26 18:30:00|1355.4|1354.9|1355.4|1354.9|1355.6|1355.1|1355.3|1354.8|317
1622054100000|2021-05-26 18:35:00|1355.5|1355|1355.4|1354.9|1355.7|1355.2|1355.2|1354.7|159
1622054400000|2021-05-26 18:40:00|1355.5|1355|1355.2|1354.7|1355.6|1355.1|1355.1|1354.6|243
1622054700000|2021-05-26 18:45:00|1355.3|1354.8|1355.6|1355.1|1355.9|1355.4|1355.3|1354.8|284
1622055000000|2021-05-26 18:50:00|1355.7|1355.2|1355|1354.5|1355.8|1355.3|1355|1354.5|229
1622055300000|2021-05-26 18:55:00|1355.1|1354.6|1355.2|1354.7|1355.2|1354.7|1354.8|1354.3|145
1622055600000|2021-05-26 19:00:00|1355.3|1354.8|1355.5|1355|1355.6|1355.1|1355|1354.5|277
1622055900000|2021-05-26 19:05:00|1355.4|1354.9|1355.4|1354.9|1355.8|1355.3|1355.3|1354.8|203
1622056200000|2021-05-26 19:10:00|1355.5|1355|1355.6|1355.1|1355.6|1355.1|1355|1354.5|545
1622056500000|2021-05-26 19:15:00|1355.4|1354.9|1355.9|1355.4|1355.9|1355.4|1355.3|1354.8|344
1622056800000|2021-05-26 19:20:00|1355.8|1355.3|1355.4|1354.9|1356.1|1355.6|1355.2|1354.7|407
1622057100000|2021-05-26 19:25:00|1355.3|1354.8|1355.6|1355.1|1355.8|1355.3|1355.2|1354.7|537
1622057400000|2021-05-26 19:30:00|1355.7|1355.2|1355.1|1354.6|1355.7|1355.2|1354.9|1354.4|247
1622057700000|2021-05-26 19:35:00|1355.2|1354.7|1354.9|1354.4|1355.2|1354.7|1354.8|1354.3|132
1622058000000|2021-05-26 19:40:00|1355|1354.5|1355.2|1354.7|1355.5|1355|1354.9|1354.4|288
1622058300000|2021-05-26 19:45:00|1355.3|1354.8|1355.7|1355.2|1355.7|1355.2|1355.2|1354.7|464
1622058600000|2021-05-26 19:50:00|1355.6|1355.1|1355.2|1354.7|1355.6|1355.1|1355|1354.5|631
1622058900000|2021-05-26 19:55:00|1355.1|1354.6|1355.3|1354.8|1355.4|1354.9|1354.6|1354.1|5541
1622059200000|2021-05-26 20:00:00|1355.1|1354.1|1354.7|1353.7|1355.3|1354.3|1354.4|1353.4|504
1622059500000|2021-05-26 20:05:00|1354.8|1353.8|1354.9|1353.9|1354.9|1353.9|1354.6|1353.6|79
1622059800000|2021-05-26 20:10:00|1354.6|1353.6|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|31
1622060100000|2021-05-26 20:15:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.6|1353.6|18
1622060400000|2021-05-26 20:20:00|1354.3|1353.3|1353.9|1352.9|1354.7|1353.7|1353.9|1352.9|55
1622060700000|2021-05-26 20:25:00|1354.1|1353.1|1353.9|1352.9|1354.1|1353.1|1353.7|1352.7|79
1622061000000|2021-05-26 20:30:00|1354|1353|1354|1353|1354.1|1353.1|1353.9|1352.9|34
1622061300000|2021-05-26 20:35:00|||||||||2
1622061600000|2021-05-26 20:40:00|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1
1622062200000|2021-05-26 20:50:00|1353.6|1352.6|1353.9|1352.9|1354.4|1353.4|1353.6|1352.6|17
1622062500000|2021-05-26 20:55:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|17
1622064300000|2021-05-26 21:25:00|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1
1622065500000|2021-05-26 21:45:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1
1622066100000|2021-05-26 21:55:00|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|2
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1357.7|1355.7|1357.8|1355.8|1356.8|1354.8|0
1622066700000|2021-05-26 22:05:00|1357.6|1355.6|1357.3|1355.3|1357.6|1355.6|1357.3|1355.3|0
1622067000000|2021-05-26 22:10:00|1357.4|1355.4|1357.5|1355.5|1357.7|1355.7|1357.3|1355.3|0
1622067300000|2021-05-26 22:15:00|1357.4|1355.4|1357.9|1355.9|1357.9|1355.9|1357.3|1355.3|0
1622067600000|2021-05-26 22:20:00|1358|1356|1357.9|1355.9|1358|1356|1357.8|1355.8|0
1622067900000|2021-05-26 22:25:00|1357.8|1355.8|1357.8|1355.8|1358|1356|1357.8|1355.8|0
1622068200000|2021-05-26 22:30:00|1357.6|1355.6|1357.4|1355.4|1357.7|1355.7|1357.3|1355.3|0
1622068500000|2021-05-26 22:35:00|1357.5|1355.5|1357.1|1355.1|1357.5|1355.5|1357.1|1355.1|0
1622068800000|2021-05-26 22:40:00|1356.9|1354.9|1357.1|1355.1|1357.2|1355.2|1356.9|1354.9|0
1622069100000|2021-05-26 22:45:00|1357.2|1355.2|1357|1355|1357.2|1355.2|1357|1355|0
1622069400000|2021-05-26 22:50:00|1357.1|1355.1|1357|1355|1357.1|1355.1|1356.9|1354.9|0
1622069700000|2021-05-26 22:55:00|1357.1|1355.1|1356.8|1354.8|1357.1|1355.1|1356.7|1354.7|0
1622070000000|2021-05-26 23:00:00|1356.7|1354.7|1356.6|1354.6|1356.9|1354.9|1356.5|1354.5|0
1622070300000|2021-05-26 23:05:00|1356.7|1354.7|1356.3|1354.3|1356.7|1354.7|1356.3|1354.3|0
1622070600000|2021-05-26 23:10:00|1356.2|1354.2|1356.5|1354.5|1356.7|1354.7|1356.2|1354.2|0
1622070900000|2021-05-26 23:15:00|1356.6|1354.6|1356.3|1354.3|1356.6|1354.6|1356.3|1354.3|0
1622071200000|2021-05-26 23:20:00|1356.2|1354.2|1356.5|1354.5|1356.7|1354.7|1356.1|1354.1|0
1622071500000|2021-05-26 23:25:00|1356.6|1354.6|1356.7|1354.7|1356.7|1354.7|1356.4|1354.4|0
1622071800000|2021-05-26 23:30:00|1356.6|1354.6|1356.6|1354.6|1356.7|1354.7|1356.5|1354.5|0
1622072100000|2021-05-26 23:35:00|1356.7|1354.7|1356.5|1354.5|1356.7|1354.7|1356.4|1354.4|0
1622072400000|2021-05-26 23:40:00|1356.4|1354.4|1356.3|1354.3|1356.5|1354.5|1356.3|1354.3|0
1622072700000|2021-05-26 23:45:00|1356.4|1354.4|1356.2|1354.2|1356.4|1354.4|1356.1|1354.1|0
1622073000000|2021-05-26 23:50:00|1356.1|1354.1|1356.6|1354.6|1356.7|1354.7|1356|1354|0
1622073300000|2021-05-26 23:55:00|1356.7|1354.7|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1622073600000|2021-05-27 00:00:00|1356.7|1354.7|1355.2|1354.2|1356.7|1354.7|1354.5|1353.5|74
1622073900000|2021-05-27 00:05:00|1355.1|1354.1|1354.3|1353.3|1355.3|1354.3|1354.3|1353.3|102
1622074200000|2021-05-27 00:10:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|20
1622074500000|2021-05-27 00:15:00|1353.1|1352.1|1352.4|1351.4|1353.4|1352.4|1352.4|1351.4|39
1622074800000|2021-05-27 00:20:00|1352.5|1351.5|1352.4|1351.4|1352.6|1351.6|1352.2|1351.2|11
1622075100000|2021-05-27 00:25:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.8|1350.8|18
1622075400000|2021-05-27 00:30:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1351.2|1350.2|45
1622075700000|2021-05-27 00:35:00|1351|1350|1351.1|1350.1|1351.1|1350.1|1351|1350|14
1622076000000|2021-05-27 00:40:00|1350|1349|1350.5|1349.5|1350.5|1349.5|1349.1|1348.1|25
1622076300000|2021-05-27 00:45:00|1350.4|1349.4|1349.2|1348.2|1350.4|1349.4|1347.2|1346.2|283
1622076600000|2021-05-27 00:50:00|1348.4|1347.4|1349.2|1348.2|1349.2|1348.2|1348.4|1347.4|5
1622076900000|2021-05-27 00:55:00|1348.8|1347.8|1349.1|1348.1|1349.1|1348.1|1348.8|1347.8|2
1622077500000|2021-05-27 01:05:00|1348.8|1347.8|1347.1|1346.1|1348.8|1347.8|1346.7|1345.7|23
1622078100000|2021-05-27 01:15:00|1344.3|1343.3|1344.6|1343.6|1344.6|1343.6|1344.3|1343.3|4
1622078400000|2021-05-27 01:20:00|1344.9|1343.9|1343.7|1342.7|1344.9|1343.9|1343|1342|16
1622078700000|2021-05-27 01:25:00|1344.1|1343.1|1344.6|1343.6|1345.7|1344.7|1344.1|1343.1|24
1622079000000|2021-05-27 01:30:00|1344.1|1343.1|1343.8|1342.8|1344.5|1343.5|1343.7|1342.7|18
1622079300000|2021-05-27 01:35:00|1343.5|1342.5|1344.3|1343.3|1344.3|1343.3|1343.5|1342.5|7
1622079600000|2021-05-27 01:40:00|1346|1345|1346|1345|1346|1345|1346|1345|2
1622079900000|2021-05-27 01:45:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.2|1344.2|7
1622080200000|2021-05-27 01:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1622080800000|2021-05-27 02:00:00|1346.2|1345.2|1346.3|1345.3|1346.3|1345.3|1346.2|1345.2|3
1622081100000|2021-05-27 02:05:00|1346.5|1345.5|1347.3|1346.3|1347.3|1346.3|1346.5|1345.5|3
1622081400000|2021-05-27 02:10:00|1347.7|1346.7|1347.9|1346.9|1348.3|1347.3|1347.7|1346.7|13
1622081700000|2021-05-27 02:15:00|1348|1347|1346.9|1345.9|1348|1347|1346.9|1345.9|8
1622082000000|2021-05-27 02:20:00|1346.6|1345.6|1346.7|1345.7|1347.3|1346.3|1346.6|1345.6|10
1622082300000|2021-05-27 02:25:00|1346.8|1345.8|1346.4|1345.4|1346.8|1345.8|1346.4|1345.4|8
1622082600000|2021-05-27 02:30:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|2
1622082900000|2021-05-27 02:35:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1345.3|1344.3|5
1622083500000|2021-05-27 02:45:00|1346.1|1345.1|1347.4|1346.4|1347.4|1346.4|1346.1|1345.1|4
1622083800000|2021-05-27 02:50:00|1347.5|1346.5|1348.3|1347.3|1349.1|1348.1|1347.5|1346.5|5
1622084100000|2021-05-27 02:55:00|1348.5|1347.5|1347.6|1346.6|1348.5|1347.5|1347.4|1346.4|7
1622084400000|2021-05-27 03:00:00|1347.9|1346.9|1346.7|1345.7|1348.3|1347.3|1346.7|1345.7|30
1622084700000|2021-05-27 03:05:00|1346.5|1345.5|1346.8|1345.8|1346.9|1345.9|1346.1|1345.1|28
1622085000000|2021-05-27 03:10:00|1346.2|1345.2|1347.2|1346.2|1347.4|1346.4|1346.2|1345.2|29
1622085300000|2021-05-27 03:15:00|1347|1346|1348|1347|1348|1347|1346.4|1345.4|20
1622085600000|2021-05-27 03:20:00|1348.1|1347.1|1347.5|1346.5|1348.1|1347.1|1347.4|1346.4|5
1622085900000|2021-05-27 03:25:00|1347.4|1346.4|1347.4|1346.4|1347.9|1346.9|1347|1346|11
1622086200000|2021-05-27 03:30:00|1347.8|1346.8|1348.6|1347.6|1348.6|1347.6|1347.6|1346.6|7
1622086500000|2021-05-27 03:35:00|1348.5|1347.5|1349|1348|1349.4|1348.4|1348.5|1347.5|5
1622086800000|2021-05-27 03:40:00|1349.2|1348.2|1349.5|1348.5|1349.5|1348.5|1349|1348|11
1622087100000|2021-05-27 03:45:00|1349.1|1348.1|1349.7|1348.7|1349.7|1348.7|1349.1|1348.1|7
1622087400000|2021-05-27 03:50:00|1349.5|1348.5|1349.7|1348.7|1349.7|1348.7|1349.5|1348.5|2
1622087700000|2021-05-27 03:55:00|1349.9|1348.9|1349.6|1348.6|1350|1349|1349.2|1348.2|17
1622088000000|2021-05-27 04:00:00|1349.4|1348.4|1349.4|1348.4|1349.5|1348.5|1349|1348|11
1622088300000|2021-05-27 04:05:00|1349|1348|1349.6|1348.6|1349.7|1348.7|1349|1348|12
1622088600000|2021-05-27 04:10:00|1349.8|1348.8|1349.3|1348.3|1349.8|1348.8|1349.3|1348.3|4
1622088900000|2021-05-27 04:15:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|6
1622089200000|2021-05-27 04:20:00|1349.8|1348.8|1350|1349|1350|1349|1349.8|1348.8|7
1622089500000|2021-05-27 04:25:00|1349.6|1348.6|1349.8|1348.8|1349.9|1348.9|1349.6|1348.6|5
1622089800000|2021-05-27 04:30:00|1349.6|1348.6|1348.7|1347.7|1349.6|1348.6|1348.7|1347.7|11
1622090100000|2021-05-27 04:35:00|1349|1348|1348.8|1347.8|1349.1|1348.1|1348.7|1347.7|14
1622090400000|2021-05-27 04:40:00|1348.6|1347.6|1349.1|1348.1|1349.1|1348.1|1348.4|1347.4|17
1622090700000|2021-05-27 04:45:00|1348.8|1347.8|1349.3|1348.3|1349.6|1348.6|1348.8|1347.8|15
1622091000000|2021-05-27 04:50:00|1349.4|1348.4|1350.2|1349.2|1350.2|1349.2|1349.4|1348.4|19
1622091300000|2021-05-27 04:55:00|1349.9|1348.9|1349.8|1348.8|1350.2|1349.2|1349.8|1348.8|12
1622091600000|2021-05-27 05:00:00|1350.2|1349.2|1350.2|1349.2|1350.8|1349.8|1349.6|1348.6|19
1622091900000|2021-05-27 05:05:00|1349.7|1348.7|1349.3|1348.3|1350.4|1349.4|1349.3|1348.3|31
1622092200000|2021-05-27 05:10:00|1349.4|1348.4|1348.1|1347.1|1349.4|1348.4|1348.1|1347.1|23
1622092500000|2021-05-27 05:15:00|1348.6|1347.6|1349.4|1348.4|1349.4|1348.4|1348.2|1347.2|20
1622092800000|2021-05-27 05:20:00|1348.9|1347.9|1348.8|1347.8|1349.2|1348.2|1348.5|1347.5|15
1622093100000|2021-05-27 05:25:00|1348.7|1347.7|1349.8|1348.8|1350|1349|1348.7|1347.7|26
1622093400000|2021-05-27 05:30:00|1349.6|1348.6|1351.1|1350.1|1351.1|1350.1|1349.3|1348.3|24
1622093700000|2021-05-27 05:35:00|1351|1350|1350.4|1349.4|1351|1350|1350.4|1349.4|33
1622094000000|2021-05-27 05:40:00|1351.1|1350.1|1351.2|1350.2|1351.3|1350.3|1351.1|1350.1|5
1622094300000|2021-05-27 05:45:00|1351.6|1350.6|1352.4|1351.4|1352.5|1351.5|1351.5|1350.5|34
1622094600000|2021-05-27 05:50:00|1352.3|1351.3|1353.4|1352.4|1353.7|1352.7|1352.3|1351.3|87
1622094900000|2021-05-27 05:55:00|1353.3|1352.3|1354.1|1353.1|1354.1|1353.1|1352.9|1351.9|24
1622095200000|2021-05-27 06:00:00|1353.8|1352.8|1353.4|1352.4|1353.8|1352.8|1352.9|1351.9|35
1622095500000|2021-05-27 06:05:00|1353.5|1352.5|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|22
1622095800000|2021-05-27 06:10:00|1353.6|1352.6|1353.5|1352.5|1353.7|1352.7|1353.5|1352.5|4
1622096100000|2021-05-27 06:15:00|1353.4|1352.4|1353.6|1352.6|1353.9|1352.9|1353.2|1352.2|26
1622096400000|2021-05-27 06:20:00|1353.4|1352.4|1352.8|1351.8|1353.4|1352.4|1352.8|1351.8|20
1622096700000|2021-05-27 06:25:00|1353|1352|1352.9|1351.9|1353|1352|1352.1|1351.1|55
1622097000000|2021-05-27 06:30:00|1352.8|1351.8|1352.1|1351.1|1352.9|1351.9|1352.1|1351.1|95
1622097300000|2021-05-27 06:35:00|1352.2|1351.2|1352.1|1351.1|1352.4|1351.4|1351.7|1350.7|140
1622097600000|2021-05-27 06:40:00|1351.9|1350.9|1351.3|1350.3|1352.4|1351.4|1351.1|1350.1|148
1622097900000|2021-05-27 06:45:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1350.4|1349.4|161
1622098200000|2021-05-27 06:50:00|1351.8|1350.8|1351.9|1350.9|1352.2|1351.2|1351.6|1350.6|150
1622098500000|2021-05-27 06:55:00|1351.8|1350.8|1352.1|1351.1|1352.1|1351.1|1351.2|1350.2|154
1622098800000|2021-05-27 07:00:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1351.3|1350.3|265
1622099100000|2021-05-27 07:05:00|1352.7|1351.7|1352.2|1351.2|1353|1352|1352.2|1351.2|186
1622099400000|2021-05-27 07:10:00|1352.5|1351.5|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|393
1622099700000|2021-05-27 07:15:00|1352.8|1351.8|1352.5|1351.5|1352.9|1351.9|1352.2|1351.2|136
1622100000000|2021-05-27 07:20:00|1352.4|1351.4|1352.9|1351.9|1353.2|1352.2|1352.2|1351.2|191
1622100300000|2021-05-27 07:25:00|1353|1352|1352.5|1351.5|1353|1352|1352.3|1351.3|281
1622100600000|2021-05-27 07:30:00|1352.4|1351.4|1351.6|1350.6|1352.5|1351.5|1351.5|1350.5|420
1622100900000|2021-05-27 07:35:00|1351.8|1350.8|1351.3|1350.3|1351.9|1350.9|1351.2|1350.2|98
1622101200000|2021-05-27 07:40:00|1351.1|1350.1|1351.4|1350.4|1351.6|1350.6|1351.1|1350.1|139
1622101500000|2021-05-27 07:45:00|1351.3|1350.3|1350.7|1349.7|1351.3|1350.3|1350.5|1349.5|94
1622101800000|2021-05-27 07:50:00|1350.8|1349.8|1350.8|1349.8|1351|1350|1350.3|1349.3|172
1622102100000|2021-05-27 07:55:00|1350.7|1349.7|1351|1350|1351.4|1350.4|1350.5|1349.5|120
1622102400000|2021-05-27 08:00:00|1350.9|1349.9|1352.5|1351.5|1352.6|1351.6|1350.9|1349.9|279
1622102700000|2021-05-27 08:05:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|192
1622103000000|2021-05-27 08:10:00|1352.8|1351.8|1353.2|1352.2|1353.2|1352.2|1352.5|1351.5|179
1622103300000|2021-05-27 08:15:00|1353.3|1352.3|1353.1|1352.1|1353.3|1352.3|1352.9|1351.9|123
1622103600000|2021-05-27 08:20:00|1353|1352|1353.2|1352.2|1353.5|1352.5|1352.8|1351.8|92
1622103900000|2021-05-27 08:25:00|1353.3|1352.3|1353|1352|1353.5|1352.5|1353|1352|122
1622104200000|2021-05-27 08:30:00|1353.1|1352.1|1352.9|1351.9|1353.5|1352.5|1352.8|1351.8|96
1622104500000|2021-05-27 08:35:00|1353|1352|1352.5|1351.5|1353|1352|1352.2|1351.2|145
1622104800000|2021-05-27 08:40:00|1352.4|1351.4|1351.9|1350.9|1352.5|1351.5|1351.9|1350.9|83
1622105100000|2021-05-27 08:45:00|1351.8|1350.8|1351.5|1350.5|1351.9|1350.9|1351.1|1350.1|185
1622105400000|2021-05-27 08:50:00|1351.4|1350.4|1351|1350|1351.7|1350.7|1351|1350|149
1622105700000|2021-05-27 08:55:00|1351.1|1350.1|1351|1350|1351.4|1350.4|1350.8|1349.8|193
1622106000000|2021-05-27 09:00:00|1351.1|1350.1|1350.8|1349.8|1351.5|1350.5|1350.6|1349.6|711
1622106300000|2021-05-27 09:05:00|1350.7|1349.7|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|240
1622106600000|2021-05-27 09:10:00|1350.6|1349.6|1351.3|1350.3|1351.3|1350.3|1350.6|1349.6|83
1622106900000|2021-05-27 09:15:00|1351.2|1350.2|1351.3|1350.3|1351.5|1350.5|1351|1350|109
1622107200000|2021-05-27 09:20:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1351|1350|167
1622107500000|2021-05-27 09:25:00|1351|1350|1351.4|1350.4|1351.4|1350.4|1351|1350|88
1622107800000|2021-05-27 09:30:00|1351.3|1350.3|1351.5|1350.5|1351.7|1350.7|1351.3|1350.3|83
1622108100000|2021-05-27 09:35:00|1351.4|1350.4|1351.5|1350.5|1351.8|1350.8|1351.4|1350.4|65
1622108400000|2021-05-27 09:40:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1351|1350|90
1622108700000|2021-05-27 09:45:00|1351|1350|1351.2|1350.2|1351.4|1350.4|1351|1350|78
1622109000000|2021-05-27 09:50:00|1351.3|1350.3|1351.4|1350.4|1351.6|1350.6|1351.3|1350.3|63
1622109300000|2021-05-27 09:55:00|1351.3|1350.3|1351.2|1350.2|1351.7|1350.7|1351.2|1350.2|96
1622109600000|2021-05-27 10:00:00|1351.3|1350.3|1351.2|1350.2|1351.6|1350.6|1351.1|1350.1|56
1622109900000|2021-05-27 10:05:00|1351.3|1350.3|1351.6|1350.6|1351.6|1350.6|1351.3|1350.3|65
1622110200000|2021-05-27 10:10:00|1351.5|1350.5|1351.8|1350.8|1351.8|1350.8|1351.5|1350.5|42
1622110500000|2021-05-27 10:15:00|1351.6|1350.6|1352.1|1351.1|1352.3|1351.3|1351.6|1350.6|93
1622110800000|2021-05-27 10:20:00|1352.3|1351.3|1352.2|1351.2|1352.4|1351.4|1352|1351|44
1622111100000|2021-05-27 10:25:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1352.2|1351.2|98
1622111400000|2021-05-27 10:30:00|1352.8|1351.8|1352.5|1351.5|1352.8|1351.8|1352.4|1351.4|54
1622111700000|2021-05-27 10:35:00|1352.4|1351.4|1353.1|1352.1|1353.1|1352.1|1352.4|1351.4|86
1622112000000|2021-05-27 10:40:00|1353|1352|1353.1|1352.1|1353.4|1352.4|1352.8|1351.8|61
1622112300000|2021-05-27 10:45:00|1353.2|1352.2|1353.5|1352.5|1353.7|1352.7|1353.2|1352.2|46
1622112600000|2021-05-27 10:50:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|56
1622112900000|2021-05-27 10:55:00|1353.3|1352.3|1353.2|1352.2|1353.5|1352.5|1353|1352|68
1622113200000|2021-05-27 11:00:00|1353.1|1352.1|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|40
1622113500000|2021-05-27 11:05:00|1353.2|1352.2|1353.5|1352.5|1353.6|1352.6|1353.1|1352.1|45
1622113800000|2021-05-27 11:10:00|1353.4|1352.4|1353.3|1352.3|1353.6|1352.6|1353.2|1352.2|66
1622114100000|2021-05-27 11:15:00|1353.1|1352.1|1353.3|1352.3|1353.6|1352.6|1353.1|1352.1|97
1622114400000|2021-05-27 11:20:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.1|1352.1|48
1622114700000|2021-05-27 11:25:00|1353.3|1352.3|1352.8|1351.8|1353.3|1352.3|1352.8|1351.8|59
1622115000000|2021-05-27 11:30:00|1352.9|1351.9|1352.7|1351.7|1353|1352|1352.6|1351.6|104
1622115300000|2021-05-27 11:35:00|1352.8|1351.8|1352.7|1351.7|1353|1352|1352.6|1351.6|53
1622115600000|2021-05-27 11:40:00|1352.8|1351.8|1352.5|1351.5|1353|1352|1352.4|1351.4|181
1622115900000|2021-05-27 11:45:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352|1351|110
1622116200000|2021-05-27 11:50:00|1352.2|1351.2|1352.8|1351.8|1352.9|1351.9|1352.1|1351.1|68
1622116500000|2021-05-27 11:55:00|1352.9|1351.9|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|70
1622116800000|2021-05-27 12:00:00|1353.3|1352.3|1354.2|1353.2|1356|1355|1353.3|1352.3|368
1622117100000|2021-05-27 12:05:00|1353.9|1352.9|1353.1|1352.1|1354.5|1353.5|1353.1|1352.1|164
1622117400000|2021-05-27 12:10:00|1353.2|1352.2|1353.3|1352.3|1353.5|1352.5|1352.9|1351.9|107
1622117700000|2021-05-27 12:15:00|1353.4|1352.4|1352.2|1351.2|1353.4|1352.4|1352.1|1351.1|98
1622118000000|2021-05-27 12:20:00|1352.3|1351.3|1352.7|1351.7|1352.7|1351.7|1352.2|1351.2|71
1622118300000|2021-05-27 12:25:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|174
1622118600000|2021-05-27 12:30:00|1352.5|1351.5|1354.6|1353.6|1354.6|1353.6|1352.1|1351.1|429
1622118900000|2021-05-27 12:35:00|1354.3|1353.3|1353.9|1352.9|1354.4|1353.4|1353.4|1352.4|209
1622119200000|2021-05-27 12:40:00|1353.8|1352.8|1353.5|1352.5|1354.2|1353.2|1353.2|1352.2|187
1622119500000|2021-05-27 12:45:00|1353.2|1352.2|1353.5|1352.5|1353.8|1352.8|1353.2|1352.2|136
1622119800000|2021-05-27 12:50:00|1353.4|1352.4|1353.5|1352.5|1353.7|1352.7|1353.3|1352.3|84
1622120100000|2021-05-27 12:55:00|1353.6|1352.6|1353.8|1352.8|1354.1|1353.1|1353.6|1352.6|97
1622120400000|2021-05-27 13:00:00|1354.2|1353.2|1354.6|1353.6|1355.1|1354.1|1354.1|1353.1|234
1622120700000|2021-05-27 13:05:00|1354.7|1353.7|1355.1|1354.1|1355.2|1354.2|1354.5|1353.5|165
1622121000000|2021-05-27 13:10:00|1355|1354|1355.6|1354.6|1356|1355|1354.8|1353.8|302
1622121300000|2021-05-27 13:15:00|1355.7|1354.7|1355.4|1354.4|1355.9|1354.9|1355.2|1354.2|231
1622121600000|2021-05-27 13:20:00|1355.5|1354.5|1355.5|1354.5|1355.8|1354.8|1355.2|1354.2|233
1622121900000|2021-05-27 13:25:00|1355.6|1354.6|1355.7|1354.7|1356.7|1355.7|1355.6|1354.6|266
1622122200000|2021-05-27 13:30:00|1355.4|1354.9|1352.6|1352.1|1356.2|1355.7|1352.6|1352.1|6503
1622122500000|2021-05-27 13:35:00|1352.5|1352|1353|1352.5|1354.1|1353.6|1352.4|1351.9|2135
1622122800000|2021-05-27 13:40:00|1353.1|1352.6|1352.2|1351.7|1353.2|1352.7|1352.1|1351.6|1478
1622123100000|2021-05-27 13:45:00|1352.1|1351.6|1351.9|1351.4|1352.8|1352.3|1351.6|1351.1|2063
1622123400000|2021-05-27 13:50:00|1352|1351.5|1353.4|1352.9|1353.7|1353.2|1351.8|1351.3|1750
1622123700000|2021-05-27 13:55:00|1353.5|1353|1354.5|1354|1354.7|1354.2|1353.4|1352.9|1733
1622124000000|2021-05-27 14:00:00|1354.4|1353.9|1354.8|1354.3|1355.1|1354.6|1353.8|1353.3|1230
1622124300000|2021-05-27 14:05:00|1354.9|1354.4|1355.4|1354.9|1355.4|1354.9|1354.4|1353.9|1411
1622124600000|2021-05-27 14:10:00|1355.3|1354.8|1354.4|1353.9|1355.6|1355.1|1354.3|1353.8|1187
1622124900000|2021-05-27 14:15:00|1354.5|1354|1355.9|1355.4|1356.1|1355.6|1354.4|1353.9|803
1622125200000|2021-05-27 14:20:00|1356|1355.5|1356.2|1355.7|1356.4|1355.9|1355.6|1355.1|807
1622125500000|2021-05-27 14:25:00|1356.1|1355.6|1356.5|1356|1356.7|1356.2|1355.9|1355.4|548
1622125800000|2021-05-27 14:30:00|1356.6|1356.1|1358.3|1357.8|1358.3|1357.8|1356.6|1356.1|1656
1622126100000|2021-05-27 14:35:00|1358.2|1357.7|1356.8|1356.3|1358.4|1357.9|1356.4|1355.9|1437
1622126400000|2021-05-27 14:40:00|1356.7|1356.2|1356.8|1356.3|1356.9|1356.4|1355.9|1355.4|495
1622126700000|2021-05-27 14:45:00|1356.7|1356.2|1356.6|1356.1|1357|1356.5|1356.4|1355.9|522
1622127000000|2021-05-27 14:50:00|1356.5|1356|1355.8|1355.3|1356.6|1356.1|1354.9|1354.4|930
1622127300000|2021-05-27 14:55:00|1355.9|1355.4|1355.6|1355.1|1356.4|1355.9|1355.4|1354.9|600
1622127600000|2021-05-27 15:00:00|1355.5|1355|1355.6|1355.1|1356.3|1355.8|1355.5|1355|545
1622127900000|2021-05-27 15:05:00|1355.7|1355.2|1356.1|1355.6|1356.6|1356.1|1355.6|1355.1|816
1622128200000|2021-05-27 15:10:00|1356|1355.5|1355.8|1355.3|1356.3|1355.8|1355.7|1355.2|584
1622128500000|2021-05-27 15:15:00|1355.9|1355.4|1356.6|1356.1|1356.6|1356.1|1355.8|1355.3|934
1622128800000|2021-05-27 15:20:00|1356.7|1356.2|1356.3|1355.8|1356.8|1356.3|1356|1355.5|751
1622129100000|2021-05-27 15:25:00|1356.2|1355.7|1354.7|1354.2|1356.4|1355.9|1354.6|1354.1|1889
1622129400000|2021-05-27 15:30:00|1354.6|1354.1|1354.2|1353.7|1355|1354.5|1353.8|1353.3|2653
1622129700000|2021-05-27 15:35:00|1354.1|1353.6|1355.2|1354.7|1355.2|1354.7|1354|1353.5|517
1622130000000|2021-05-27 15:40:00|1355.3|1354.8|1356.6|1356.1|1356.8|1356.3|1355.3|1354.8|743
1622130300000|2021-05-27 15:45:00|1356.7|1356.2|1355.6|1355.1|1356.8|1356.3|1355.6|1355.1|620
1622130600000|2021-05-27 15:50:00|1355.7|1355.2|1355.4|1354.9|1355.8|1355.3|1355.1|1354.6|834
1622130900000|2021-05-27 15:55:00|1355.5|1355|1356|1355.5|1356.3|1355.8|1355.5|1355|377
1622131200000|2021-05-27 16:00:00|1356.2|1355.7|1355.6|1355.1|1356.5|1356|1355.6|1355.1|546
1622131500000|2021-05-27 16:05:00|1355.7|1355.2|1355.6|1355.1|1356.3|1355.8|1355.5|1355|383
1622131800000|2021-05-27 16:10:00|1355.8|1355.3|1356.6|1356.1|1356.6|1356.1|1355.8|1355.3|545
1622132100000|2021-05-27 16:15:00|1356.7|1356.2|1356|1355.5|1356.7|1356.2|1355.9|1355.4|268
1622132400000|2021-05-27 16:20:00|1355.9|1355.4|1355.1|1354.6|1356.2|1355.7|1354.9|1354.4|427
1622132700000|2021-05-27 16:25:00|1355|1354.5|1355.2|1354.7|1355.5|1355|1354.9|1354.4|367
1622133000000|2021-05-27 16:30:00|1355.3|1354.8|1355.4|1354.9|1355.5|1355|1354.9|1354.4|269
1622133300000|2021-05-27 16:35:00|1355.3|1354.8|1355.1|1354.6|1355.5|1355|1354.6|1354.1|599
1622133600000|2021-05-27 16:40:00|1355.2|1354.7|1354.3|1353.8|1355.3|1354.8|1354.3|1353.8|803
1622133900000|2021-05-27 16:45:00|1354.4|1353.9|1353.5|1353|1354.4|1353.9|1353.5|1353|614
1622134200000|2021-05-27 16:50:00|1353.6|1353.1|1354.3|1353.8|1354.3|1353.8|1353.6|1353.1|428
1622134500000|2021-05-27 16:55:00|1354.4|1353.9|1354.4|1353.9|1355.2|1354.7|1354.3|1353.8|313
1622134800000|2021-05-27 17:00:00|1354.5|1354|1354.5|1354|1355|1354.5|1354.5|1354|234
1622135100000|2021-05-27 17:05:00|1354.6|1354.1|1355.1|1354.6|1355.2|1354.7|1354.4|1353.9|278
1622135400000|2021-05-27 17:10:00|1355.2|1354.7|1355.3|1354.8|1355.6|1355.1|1355.1|1354.6|331
1622135700000|2021-05-27 17:15:00|1355.2|1354.7|1355.5|1355|1355.6|1355.1|1354.8|1354.3|177
1622136000000|2021-05-27 17:20:00|1355.4|1354.9|1354.3|1353.8|1355.6|1355.1|1354.1|1353.6|570
1622136300000|2021-05-27 17:25:00|1354.4|1353.9|1354.4|1353.9|1354.5|1354|1354.2|1353.7|307
1622136600000|2021-05-27 17:30:00|1354.5|1354|1355|1354.5|1355.1|1354.6|1354.5|1354|355
1622136900000|2021-05-27 17:35:00|1355.1|1354.6|1355.2|1354.7|1355.6|1355.1|1354.3|1353.8|640
1622137200000|2021-05-27 17:40:00|1355.3|1354.8|1355.5|1355|1355.7|1355.2|1355.2|1354.7|233
1622137500000|2021-05-27 17:45:00|1355.4|1354.9|1355.7|1355.2|1355.7|1355.2|1355|1354.5|202
1622137800000|2021-05-27 17:50:00|1355.8|1355.3|1356|1355.5|1356.1|1355.6|1355.8|1355.3|311
1622138100000|2021-05-27 17:55:00|1356.1|1355.6|1355.6|1355.1|1356.2|1355.7|1355.5|1355|168
1622138400000|2021-05-27 18:00:00|1355.5|1355|1355.2|1354.7|1355.9|1355.4|1355|1354.5|169
1622138700000|2021-05-27 18:05:00|1355.3|1354.8|1354.9|1354.4|1355.6|1355.1|1354.7|1354.2|360
1622139000000|2021-05-27 18:10:00|1354.8|1354.3|1354.4|1353.9|1355|1354.5|1354.2|1353.7|448
1622139300000|2021-05-27 18:15:00|1354.3|1353.8|1354.5|1354|1354.5|1354|1353.8|1353.3|495
1622139600000|2021-05-27 18:20:00|1354.4|1353.9|1354.4|1353.9|1354.9|1354.4|1354.3|1353.8|339
1622139900000|2021-05-27 18:25:00|1354.3|1353.8|1355.2|1354.7|1355.3|1354.8|1354.1|1353.6|352
1622140200000|2021-05-27 18:30:00|1355|1354.5|1355.3|1354.8|1355.4|1354.9|1354.9|1354.4|224
1622140500000|2021-05-27 18:35:00|1355.4|1354.9|1355.1|1354.6|1355.5|1355|1354.9|1354.4|179
1622140800000|2021-05-27 18:40:00|1355|1354.5|1354.9|1354.4|1355|1354.5|1354.7|1354.2|84
1622141100000|2021-05-27 18:45:00|1355|1354.5|1355.3|1354.8|1355.3|1354.8|1355|1354.5|235
1622141400000|2021-05-27 18:50:00|1355.2|1354.7|1355.2|1354.7|1355.4|1354.9|1354.8|1354.3|189
1622141700000|2021-05-27 18:55:00|1355.3|1354.8|1355.1|1354.6|1355.7|1355.2|1355.1|1354.6|268
1622142000000|2021-05-27 19:00:00|1355|1354.5|1354.6|1354.1|1355.2|1354.7|1354.3|1353.8|325
1622142300000|2021-05-27 19:05:00|1354.5|1354|1354.9|1354.4|1355.1|1354.6|1354.3|1353.8|224
1622142600000|2021-05-27 19:10:00|1354.8|1354.3|1355.4|1354.9|1355.6|1355.1|1354.7|1354.2|280
1622142900000|2021-05-27 19:15:00|1355.5|1355|1355.3|1354.8|1355.5|1355|1355.1|1354.6|342
1622143200000|2021-05-27 19:20:00|1355.2|1354.7|1355.6|1355.1|1355.6|1355.1|1355|1354.5|234
1622143500000|2021-05-27 19:25:00|1355.7|1355.2|1355|1354.5|1355.7|1355.2|1354.9|1354.4|522
1622143800000|2021-05-27 19:30:00|1355.3|1354.8|1356|1355.5|1356|1355.5|1355.2|1354.7|405
1622144100000|2021-05-27 19:35:00|1356.1|1355.6|1356.3|1355.8|1356.4|1355.9|1355.9|1355.4|282
1622144400000|2021-05-27 19:40:00|1356.2|1355.7|1356|1355.5|1356.5|1356|1355.9|1355.4|382
1622144700000|2021-05-27 19:45:00|1356.1|1355.6|1356.8|1356.3|1357.2|1356.7|1356|1355.5|913
1622145000000|2021-05-27 19:50:00|1356.9|1356.4|1357|1356.5|1357.1|1356.6|1356.5|1356|1220
1622145300000|2021-05-27 19:55:00|1357.1|1356.6|1355.1|1354.6|1357.2|1356.7|1355.1|1354.6|11463
1622145600000|2021-05-27 20:00:00|1355.2|1354.2|1356.3|1355.3|1356.5|1355.5|1355|1354|1441
1622145900000|2021-05-27 20:05:00|1356.4|1355.4|1356.9|1355.9|1357.1|1356.1|1356.2|1355.2|206
1622146200000|2021-05-27 20:10:00|1356.8|1355.8|1356.6|1355.6|1357.2|1356.2|1356.6|1355.6|94
1622146500000|2021-05-27 20:15:00|1356.5|1355.5|1356.3|1355.3|1356.5|1355.5|1356.3|1355.3|60
1622146800000|2021-05-27 20:20:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1
1622147100000|2021-05-27 20:25:00|1356.7|1355.7|1356.1|1355.1|1356.8|1355.8|1356.1|1355.1|53
1622147400000|2021-05-27 20:30:00|1355.9|1354.9|1357|1356|1357.1|1356.1|1355.9|1354.9|11
1622147700000|2021-05-27 20:35:00|1357.3|1356.3|1356.8|1355.8|1357.3|1356.3|1356.6|1355.6|19
1622148000000|2021-05-27 20:40:00|1357|1356|1357|1356|1357|1356|1357|1356|1
1622148300000|2021-05-27 20:45:00|1357.2|1356.2|1357.3|1356.3|1357.3|1356.3|1356.9|1355.9|6
1622148600000|2021-05-27 20:50:00|1357.2|1356.2|1357|1356|1357.3|1356.3|1357|1356|8
1622148900000|2021-05-27 20:55:00|1357.3|1356.3|1357.4|1356.4|1357.6|1356.6|1357.3|1356.3|7
1622149200000|2021-05-27 21:00:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1
1622149500000|2021-05-27 21:05:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1
1622149800000|2021-05-27 21:10:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|9
1622150100000|2021-05-27 21:15:00|1355.9|1354.9|1355.9|1354.9|1355.9|1354.9|1355.8|1354.8|54
1622150400000|2021-05-27 21:20:00|1359|1358|1359|1358|1359|1358|1359|1358|1
1622151600000|2021-05-27 21:40:00|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1
1622152500000|2021-05-27 21:55:00|||||||||1
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1359.7|1357.7|1360|1358|1359.2|1357.2|0
1622153100000|2021-05-27 22:05:00|1359.8|1357.8|1359.6|1357.6|1359.8|1357.8|1359.5|1357.5|0
1622153400000|2021-05-27 22:10:00|1359.7|1357.7|1359.7|1357.7|1359.8|1357.8|1359.6|1357.6|0
1622153700000|2021-05-27 22:15:00|1359.8|1357.8|1360.4|1358.4|1360.8|1358.8|1359.7|1357.7|0
1622154000000|2021-05-27 22:20:00|1360.5|1358.5|1360.5|1358.5|1360.6|1358.6|1360.5|1358.5|0
1622154300000|2021-05-27 22:25:00|1360.4|1358.4|1360.4|1358.4|1360.5|1358.5|1360.3|1358.3|0
1622154600000|2021-05-27 22:30:00|1360.3|1358.3|1360.3|1358.3|1360.4|1358.4|1360.3|1358.3|0
1622154900000|2021-05-27 22:35:00|1360.4|1358.4|1360.4|1358.4|1360.4|1358.4|1360.3|1358.3|0
1622155200000|2021-05-27 22:40:00|1360.3|1358.3|1360.4|1358.4|1360.6|1358.6|1360.3|1358.3|0
1622155500000|2021-05-27 22:45:00|1360.5|1358.5|1360.6|1358.6|1360.6|1358.6|1360.5|1358.5|0
1622155800000|2021-05-27 22:50:00|1360.5|1358.5|1360.7|1358.7|1360.7|1358.7|1360.4|1358.4|0
1622156100000|2021-05-27 22:55:00|1360.8|1358.8|1360.8|1358.8|1360.9|1358.9|1360.8|1358.8|0
1622156400000|2021-05-27 23:00:00|1360.9|1358.9|1360.7|1358.7|1360.9|1358.9|1360.7|1358.7|0
1622156700000|2021-05-27 23:05:00|1360.6|1358.6|1360.6|1358.6|1360.7|1358.7|1360.6|1358.6|0
1622157000000|2021-05-27 23:10:00|1360.5|1358.5|1360.6|1358.6|1360.6|1358.6|1360.5|1358.5|0
1622157300000|2021-05-27 23:15:00|1360.5|1358.5|1360.4|1358.4|1360.6|1358.6|1360.3|1358.3|0
1622157600000|2021-05-27 23:20:00|1360.5|1358.5|1360.3|1358.3|1360.6|1358.6|1360.3|1358.3|0
1622157900000|2021-05-27 23:25:00|1360.4|1358.4|1360.8|1358.8|1360.8|1358.8|1360.2|1358.2|0
1622158200000|2021-05-27 23:30:00|1360.9|1358.9|1361.8|1359.8|1362|1360|1360.8|1358.8|0
1622158500000|2021-05-27 23:35:00|1361.7|1359.7|1362|1360|1362.4|1360.4|1361.6|1359.6|0
1622158800000|2021-05-27 23:40:00|1362.1|1360.1|1362.2|1360.2|1362.2|1360.2|1361.9|1359.9|0
1622159100000|2021-05-27 23:45:00|1362.1|1360.1|1362.4|1360.4|1362.5|1360.5|1362|1360|0
1622159400000|2021-05-27 23:50:00|1362.3|1360.3|1362.3|1360.3|1362.4|1360.4|1362|1360|0
1622159700000|2021-05-27 23:55:00|1362.2|1360.2|1362|1360|1362.3|1360.3|1361.9|1359.9|0
1622160000000|2021-05-28 00:00:00|1364|1361|1361.3|1360.3|1364|1363|1361.2|1360.2|60
1622160300000|2021-05-28 00:05:00|1360.6|1359.6|1359.9|1358.9|1360.6|1359.6|1359|1358|22
1622160600000|2021-05-28 00:10:00|1360|1359|1360.9|1359.9|1360.9|1359.9|1360|1359|16
1622160900000|2021-05-28 00:15:00|1361.3|1360.3|1361.5|1360.5|1362.3|1361.3|1361.2|1360.2|84
1622161200000|2021-05-28 00:20:00|1361.3|1360.3|1361.6|1360.6|1363.8|1362.8|1361.3|1360.3|59
1622161500000|2021-05-28 00:25:00|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|9
1622161800000|2021-05-28 00:30:00|1361.6|1360.6|1361.8|1360.8|1361.8|1360.8|1361.6|1360.6|8
1622162100000|2021-05-28 00:35:00|1361.2|1360.2|1360.3|1359.3|1361.6|1360.6|1360|1359|16
1622162400000|2021-05-28 00:40:00|1360.5|1359.5|1360.7|1359.7|1360.7|1359.7|1360.3|1359.3|18
1622162700000|2021-05-28 00:45:00|1360.9|1359.9|1360.8|1359.8|1361.6|1360.6|1360.8|1359.8|27
1622163000000|2021-05-28 00:50:00|1361.1|1360.1|1361.2|1360.2|1361.6|1360.6|1360.7|1359.7|88
1622163300000|2021-05-28 00:55:00|1360.8|1359.8|1360.8|1359.8|1361|1360|1360.8|1359.8|3
1622163600000|2021-05-28 01:00:00|1360.6|1359.6|1360.2|1359.2|1360.8|1359.8|1360.2|1359.2|43
1622163900000|2021-05-28 01:05:00|1360.1|1359.1|1360.6|1359.6|1360.6|1359.6|1359.8|1358.8|39
1622164200000|2021-05-28 01:10:00|1360.2|1359.2|1359.9|1358.9|1360.2|1359.2|1359.9|1358.9|4
1622164500000|2021-05-28 01:15:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1359|1358|14
1622164800000|2021-05-28 01:20:00|1358.9|1357.9|1358.6|1357.6|1359.2|1358.2|1358.4|1357.4|46
1622165100000|2021-05-28 01:25:00|1358.1|1357.1|1358.5|1357.5|1358.9|1357.9|1358.1|1357.1|56
1622165400000|2021-05-28 01:30:00|1358.2|1357.2|1357.2|1356.2|1358.5|1357.5|1356.7|1355.7|65
1622165700000|2021-05-28 01:35:00|1356.5|1355.5|1357.6|1356.6|1357.8|1356.8|1356.1|1355.1|241
1622166000000|2021-05-28 01:40:00|1357.7|1356.7|1358.6|1357.6|1358.8|1357.8|1357.4|1356.4|47
1622166300000|2021-05-28 01:45:00|1358.9|1357.9|1360.5|1359.5|1361.1|1360.1|1358.9|1357.9|11
1622166600000|2021-05-28 01:50:00|1360.7|1359.7|1361|1360|1361.2|1360.2|1360.2|1359.2|50
1622166900000|2021-05-28 01:55:00|1360.2|1359.2|1360.1|1359.1|1360.2|1359.2|1359.9|1358.9|14
1622167200000|2021-05-28 02:00:00|1359.9|1358.9|1360.6|1359.6|1360.9|1359.9|1359.8|1358.8|53
1622167500000|2021-05-28 02:05:00|1361.2|1360.2|1361.9|1360.9|1361.9|1360.9|1361.2|1360.2|15
1622167800000|2021-05-28 02:10:00|1361.6|1360.6|1361.8|1360.8|1362.2|1361.2|1361.6|1360.6|13
1622168100000|2021-05-28 02:15:00|1361.4|1360.4|1361|1360|1361.6|1360.6|1360.6|1359.6|11
1622168400000|2021-05-28 02:20:00|1360.9|1359.9|1359.4|1358.4|1360.9|1359.9|1359.4|1358.4|18
1622168700000|2021-05-28 02:25:00|1359.3|1358.3|1359.2|1358.2|1360.2|1359.2|1359.1|1358.1|14
1622169000000|2021-05-28 02:30:00|1359|1358|1359.9|1358.9|1360.2|1359.2|1359|1358|7
1622169300000|2021-05-28 02:35:00|1359.7|1358.7|1359.6|1358.6|1359.8|1358.8|1359.3|1358.3|13
1622169600000|2021-05-28 02:40:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.9|1358.9|15
1622169900000|2021-05-28 02:45:00|1360.4|1359.4|1360.8|1359.8|1361.1|1360.1|1360.4|1359.4|13
1622170200000|2021-05-28 02:50:00|1360.9|1359.9|1360|1359|1361.1|1360.1|1360|1359|21
1622170500000|2021-05-28 02:55:00|1359.8|1358.8|1360.5|1359.5|1360.5|1359.5|1359.8|1358.8|16
1622170800000|2021-05-28 03:00:00|1360.6|1359.6|1361.1|1360.1|1361.2|1360.2|1360.6|1359.6|11
1622171100000|2021-05-28 03:05:00|1360.6|1359.6|1360.9|1359.9|1361.1|1360.1|1360.5|1359.5|11
1622171400000|2021-05-28 03:10:00|1361|1360|1361.2|1360.2|1361.3|1360.3|1360.7|1359.7|14
1622171700000|2021-05-28 03:15:00|1361|1360|1361.6|1360.6|1361.8|1360.8|1361|1360|9
1622172000000|2021-05-28 03:20:00|1361.7|1360.7|1361.8|1360.8|1361.8|1360.8|1361.6|1360.6|6
1622172300000|2021-05-28 03:25:00|1361.6|1360.6|1362|1361|1362|1361|1361.6|1360.6|6
1622172600000|2021-05-28 03:30:00|1361.6|1360.6|1361.8|1360.8|1361.8|1360.8|1361.5|1360.5|11
1622172900000|2021-05-28 03:35:00|1361.7|1360.7|1361.4|1360.4|1361.7|1360.7|1361.3|1360.3|5
1622173200000|2021-05-28 03:40:00|1362.2|1361.2|1362|1361|1362.2|1361.2|1362|1361|8
1622173500000|2021-05-28 03:45:00|1362.3|1361.3|1361.9|1360.9|1362.4|1361.4|1361.8|1360.8|35
1622173800000|2021-05-28 03:50:00|1362.2|1361.2|1362.4|1361.4|1362.6|1361.6|1361.8|1360.8|34
1622174100000|2021-05-28 03:55:00|1362.6|1361.6|1363.1|1362.1|1363.1|1362.1|1362.3|1361.3|47
1622174400000|2021-05-28 04:00:00|1362.6|1361.6|1362.2|1361.2|1362.6|1361.6|1362.2|1361.2|5
1622174700000|2021-05-28 04:05:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|3
1622175000000|2021-05-28 04:10:00|1362.6|1361.6|1362.3|1361.3|1362.8|1361.8|1362.3|1361.3|5
1622175300000|2021-05-28 04:15:00|1362.8|1361.8|1362.8|1361.8|1363|1362|1362.8|1361.8|3
1622175600000|2021-05-28 04:20:00|1362.4|1361.4|1363|1362|1363|1362|1362.4|1361.4|3
1622175900000|2021-05-28 04:25:00|1362.7|1361.7|1361.9|1360.9|1362.7|1361.7|1361.9|1360.9|7
1622176200000|2021-05-28 04:30:00|1362.2|1361.2|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|4
1622176500000|2021-05-28 04:35:00|1362.7|1361.7|1362.6|1361.6|1362.7|1361.7|1362.6|1361.6|4
1622176800000|2021-05-28 04:40:00|1362.7|1361.7|1362.5|1361.5|1362.8|1361.8|1362.4|1361.4|10
1622177100000|2021-05-28 04:45:00|1362.8|1361.8|1362.9|1361.9|1362.9|1361.9|1362.4|1361.4|6
1622177400000|2021-05-28 04:50:00|1362.8|1361.8|1362.9|1361.9|1363|1362|1362.7|1361.7|11
1622177700000|2021-05-28 04:55:00|1363.1|1362.1|1363|1362|1363.1|1362.1|1362.6|1361.6|13
1622178000000|2021-05-28 05:00:00|1363.2|1362.2|1363.7|1362.7|1363.8|1362.8|1363.2|1362.2|24
1622178300000|2021-05-28 05:05:00|1363.9|1362.9|1365|1364|1365.3|1364.3|1363.9|1362.9|101
1622178600000|2021-05-28 05:10:00|1364.7|1363.7|1364.6|1363.6|1364.9|1363.9|1364.1|1363.1|35
1622178900000|2021-05-28 05:15:00|1364.5|1363.5|1362.9|1361.9|1364.7|1363.7|1362.5|1361.5|85
1622179200000|2021-05-28 05:20:00|1362.8|1361.8|1363.3|1362.3|1363.5|1362.5|1362.4|1361.4|22
1622179500000|2021-05-28 05:25:00|1363.2|1362.2|1363|1362|1363.4|1362.4|1363|1362|12
1622179800000|2021-05-28 05:30:00|1362.8|1361.8|1361.9|1360.9|1362.8|1361.8|1361.9|1360.9|17
1622180100000|2021-05-28 05:35:00|1362|1361|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|35
1622180400000|2021-05-28 05:40:00|1361.7|1360.7|1360.7|1359.7|1362|1361|1360.7|1359.7|57
1622180700000|2021-05-28 05:45:00|1360.4|1359.4|1360.3|1359.3|1360.6|1359.6|1359.7|1358.7|81
1622181000000|2021-05-28 05:50:00|1360.8|1359.8|1359.5|1358.5|1360.9|1359.9|1359.5|1358.5|20
1622181300000|2021-05-28 05:55:00|1359.3|1358.3|1358.6|1357.6|1359.7|1358.7|1358.5|1357.5|93
1622181600000|2021-05-28 06:00:00|1358.5|1357.5|1358.6|1357.6|1358.9|1357.9|1357.9|1356.9|63
1622181900000|2021-05-28 06:05:00|1358.9|1357.9|1358.2|1357.2|1358.9|1357.9|1357.9|1356.9|22
1622182200000|2021-05-28 06:10:00|1357.4|1356.4|1356.7|1355.7|1357.8|1356.8|1356.6|1355.6|44
1622182500000|2021-05-28 06:15:00|1357.6|1356.6|1356.5|1355.5|1357.6|1356.6|1356.2|1355.2|62
1622182800000|2021-05-28 06:20:00|1356.3|1355.3|1355.7|1354.7|1356.3|1355.3|1355.2|1354.2|26
1622183100000|2021-05-28 06:25:00|1355.5|1354.5|1356.5|1355.5|1356.6|1355.6|1355.3|1354.3|29
1622183400000|2021-05-28 06:30:00|1356.4|1355.4|1356.6|1355.6|1356.9|1355.9|1355.9|1354.9|15
1622183700000|2021-05-28 06:35:00|1357.3|1356.3|1357.8|1356.8|1357.8|1356.8|1357.1|1356.1|12
1622184000000|2021-05-28 06:40:00|1357.7|1356.7|1357.3|1356.3|1357.9|1356.9|1357.2|1356.2|54
1622184300000|2021-05-28 06:45:00|1357.6|1356.6|1357.6|1356.6|1357.9|1356.9|1357.4|1356.4|20
1622184600000|2021-05-28 06:50:00|1357.7|1356.7|1358.6|1357.6|1358.6|1357.6|1357.6|1356.6|52
1622184900000|2021-05-28 06:55:00|1358.5|1357.5|1358.8|1357.8|1359.3|1358.3|1358.1|1357.1|97
1622185200000|2021-05-28 07:00:00|1358.9|1357.9|1358.3|1357.3|1359.5|1358.5|1357.8|1356.8|388
1622185500000|2021-05-28 07:05:00|1358.2|1357.2|1357.7|1356.7|1358.5|1357.5|1357.7|1356.7|215
1622185800000|2021-05-28 07:10:00|1357.8|1356.8|1358.7|1357.7|1359.1|1358.1|1357.4|1356.4|110
1622186100000|2021-05-28 07:15:00|1358.6|1357.6|1359.1|1358.1|1359.3|1358.3|1358.1|1357.1|176
1622186400000|2021-05-28 07:20:00|1359|1358|1359.4|1358.4|1359.5|1358.5|1358.7|1357.7|117
1622186700000|2021-05-28 07:25:00|1359.3|1358.3|1359.4|1358.4|1359.5|1358.5|1359|1358|414
1622187000000|2021-05-28 07:30:00|1359.3|1358.3|1359.4|1358.4|1359.4|1358.4|1359|1358|237
1622187300000|2021-05-28 07:35:00|1359.6|1358.6|1359.8|1358.8|1359.9|1358.9|1359.2|1358.2|138
1622187600000|2021-05-28 07:40:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.7|1358.7|231
1622187900000|2021-05-28 07:45:00|1360.7|1359.7|1360|1359|1360.7|1359.7|1359.9|1358.9|210
1622188200000|2021-05-28 07:50:00|1359.9|1358.9|1360.2|1359.2|1360.3|1359.3|1359.6|1358.6|73
1622188500000|2021-05-28 07:55:00|1360.4|1359.4|1360.8|1359.8|1360.9|1359.9|1360.2|1359.2|180
1622188800000|2021-05-28 08:00:00|1360.6|1359.6|1362.2|1361.2|1362.2|1361.2|1360.6|1359.6|153
1622189100000|2021-05-28 08:05:00|1362.3|1361.3|1362.9|1361.9|1363|1362|1362.2|1361.2|257
1622189400000|2021-05-28 08:10:00|1362.7|1361.7|1361.7|1360.7|1362.8|1361.8|1361.7|1360.7|262
1622189700000|2021-05-28 08:15:00|1361.8|1360.8|1362.3|1361.3|1362.4|1361.4|1361.5|1360.5|212
1622190000000|2021-05-28 08:20:00|1362.5|1361.5|1361.5|1360.5|1362.5|1361.5|1361.5|1360.5|205
1622190300000|2021-05-28 08:25:00|1361.6|1360.6|1361.4|1360.4|1362.1|1361.1|1361.4|1360.4|235
1622190600000|2021-05-28 08:30:00|1361.6|1360.6|1361.7|1360.7|1362.1|1361.1|1361.1|1360.1|132
1622190900000|2021-05-28 08:35:00|1361.8|1360.8|1362.5|1361.5|1362.5|1361.5|1361.8|1360.8|124
1622191200000|2021-05-28 08:40:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1361.8|1360.8|105
1622191500000|2021-05-28 08:45:00|1362.1|1361.1|1362.3|1361.3|1362.5|1361.5|1361.7|1360.7|92
1622191800000|2021-05-28 08:50:00|1362.2|1361.2|1362.3|1361.3|1362.7|1361.7|1362.1|1361.1|187
1622192100000|2021-05-28 08:55:00|1362.4|1361.4|1362.2|1361.2|1362.6|1361.6|1362.1|1361.1|305
1622192400000|2021-05-28 09:00:00|1362.1|1361.1|1362.2|1361.2|1362.6|1361.6|1362.1|1361.1|91
1622192700000|2021-05-28 09:05:00|1362.1|1361.1|1362.1|1361.1|1362.2|1361.2|1361.5|1360.5|295
1622193000000|2021-05-28 09:10:00|1361.9|1360.9|1361.9|1360.9|1362.4|1361.4|1361.5|1360.5|253
1622193300000|2021-05-28 09:15:00|1361.8|1360.8|1362.6|1361.6|1362.8|1361.8|1361.7|1360.7|178
1622193600000|2021-05-28 09:20:00|1362.5|1361.5|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|124
1622193900000|2021-05-28 09:25:00|1362.7|1361.7|1362.5|1361.5|1362.9|1361.9|1362.3|1361.3|72
1622194200000|2021-05-28 09:30:00|1362.4|1361.4|1362.1|1361.1|1362.6|1361.6|1362|1361|52
1622194500000|2021-05-28 09:35:00|1362|1361|1362.5|1361.5|1362.6|1361.6|1361.8|1360.8|58
1622194800000|2021-05-28 09:40:00|1362.4|1361.4|1362.7|1361.7|1362.8|1361.8|1362.3|1361.3|57
1622195100000|2021-05-28 09:45:00|1362.6|1361.6|1362|1361|1362.8|1361.8|1362|1361|139
1622195400000|2021-05-28 09:50:00|1361.9|1360.9|1362|1361|1362|1361|1361.6|1360.6|97
1622195700000|2021-05-28 09:55:00|1361.9|1360.9|1362.4|1361.4|1362.4|1361.4|1361.9|1360.9|95
1622196000000|2021-05-28 10:00:00|1362.2|1361.2|1362.4|1361.4|1362.7|1361.7|1362.2|1361.2|153
1622196300000|2021-05-28 10:05:00|1362.3|1361.3|1362|1361|1362.4|1361.4|1361.9|1360.9|280
1622196600000|2021-05-28 10:10:00|1361.9|1360.9|1362.5|1361.5|1362.5|1361.5|1361.9|1360.9|122
1622196900000|2021-05-28 10:15:00|1362.4|1361.4|1363|1362|1363|1362|1362.4|1361.4|237
1622197200000|2021-05-28 10:20:00|1363.1|1362.1|1363|1362|1363.2|1362.2|1362.7|1361.7|363
1622197500000|2021-05-28 10:25:00|1362.9|1361.9|1362.8|1361.8|1363|1362|1362.8|1361.8|53
1622197800000|2021-05-28 10:30:00|1363|1362|1362.9|1361.9|1363|1362|1362.7|1361.7|24
1622198100000|2021-05-28 10:35:00|1362.8|1361.8|1362.8|1361.8|1362.9|1361.9|1362.7|1361.7|14
1622198400000|2021-05-28 10:40:00|1362.9|1361.9|1362.7|1361.7|1362.9|1361.9|1362.7|1361.7|20
1622198700000|2021-05-28 10:45:00|1362.6|1361.6|1362.5|1361.5|1362.7|1361.7|1362.4|1361.4|20
1622199000000|2021-05-28 10:50:00|1362.3|1361.3|1362.6|1361.6|1362.7|1361.7|1362.3|1361.3|17
1622199300000|2021-05-28 10:55:00|1362.8|1361.8|1363.2|1362.2|1363.2|1362.2|1362.8|1361.8|18
1622199600000|2021-05-28 11:00:00|1363|1362|1363.1|1362.1|1363.2|1362.2|1362.8|1361.8|42
1622199900000|2021-05-28 11:05:00|1363|1362|1362.4|1361.4|1363|1362|1362.4|1361.4|45
1622200200000|2021-05-28 11:10:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.4|1361.4|239
1622200500000|2021-05-28 11:15:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.5|1361.5|178
1622200800000|2021-05-28 11:20:00|1362.5|1361.5|1362.1|1361.1|1362.5|1361.5|1362|1361|183
1622201100000|2021-05-28 11:25:00|1362.2|1361.2|1362.4|1361.4|1362.5|1361.5|1362.2|1361.2|136
1622201400000|2021-05-28 11:30:00|1362.3|1361.3|1361.9|1360.9|1362.3|1361.3|1361.8|1360.8|169
1622201700000|2021-05-28 11:35:00|1361.7|1360.7|1361.2|1360.2|1361.7|1360.7|1361.1|1360.1|78
1622202000000|2021-05-28 11:40:00|1361.1|1360.1|1361.3|1360.3|1361.5|1360.5|1361.1|1360.1|49
1622202300000|2021-05-28 11:45:00|1361.4|1360.4|1360.9|1359.9|1361.4|1360.4|1360.8|1359.8|444
1622202600000|2021-05-28 11:50:00|1360.8|1359.8|1360.4|1359.4|1360.9|1359.9|1359.8|1358.8|309
1622202900000|2021-05-28 11:55:00|1360.5|1359.5|1359.8|1358.8|1360.6|1359.6|1359.8|1358.8|88
1622203200000|2021-05-28 12:00:00|1359.9|1358.9|1359.6|1358.6|1360|1359|1359.3|1358.3|337
1622203500000|2021-05-28 12:05:00|1359.5|1358.5|1358.4|1357.4|1359.7|1358.7|1358.3|1357.3|414
1622203800000|2021-05-28 12:10:00|1358.3|1357.3|1357.7|1356.7|1358.3|1357.3|1357.3|1356.3|504
1622204100000|2021-05-28 12:15:00|1357.8|1356.8|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|265
1622204400000|2021-05-28 12:20:00|1358|1357|1358|1357|1358.2|1357.2|1357.5|1356.5|311
1622204700000|2021-05-28 12:25:00|1358.1|1357.1|1357.8|1356.8|1358.1|1357.1|1357.3|1356.3|199
1622205000000|2021-05-28 12:30:00|1357.9|1356.9|1358.4|1357.4|1359.3|1358.3|1357.3|1356.3|246
1622205300000|2021-05-28 12:35:00|1358.3|1357.3|1357.8|1356.8|1358.3|1357.3|1356.9|1355.9|362
1622205600000|2021-05-28 12:40:00|1357.7|1356.7|1357.9|1356.9|1358.2|1357.2|1357.7|1356.7|214
1622205900000|2021-05-28 12:45:00|1358|1357|1356.9|1355.9|1358|1357|1356.6|1355.6|564
1622206200000|2021-05-28 12:50:00|1357|1356|1356.5|1355.5|1357.1|1356.1|1356.4|1355.4|292
1622206500000|2021-05-28 12:55:00|1356.4|1355.4|1356.1|1355.1|1356.5|1355.5|1355.9|1354.9|256
1622206800000|2021-05-28 13:00:00|1356.3|1355.3|1356.9|1355.9|1357.2|1356.2|1356|1355|406
1622207100000|2021-05-28 13:05:00|1357|1356|1356.8|1355.8|1357.3|1356.3|1356.4|1355.4|690
1622207400000|2021-05-28 13:10:00|1356.7|1355.7|1356.6|1355.6|1357.4|1356.4|1356.5|1355.5|507
1622207700000|2021-05-28 13:15:00|1356.7|1355.7|1358.2|1357.2|1358.3|1357.3|1356.5|1355.5|586
1622208000000|2021-05-28 13:20:00|1358.1|1357.1|1358.1|1357.1|1358.2|1357.2|1357.7|1356.7|320
1622208300000|2021-05-28 13:25:00|1358.2|1357.2|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|410
1622208600000|2021-05-28 13:30:00|1357.7|1357.2|1361.5|1361|1361.6|1361.1|1357.5|1357|3702
1622208900000|2021-05-28 13:35:00|1361.6|1361.1|1361.8|1361.3|1362.1|1361.6|1360.9|1360.4|2365
1622209200000|2021-05-28 13:40:00|1361.9|1361.4|1362.2|1361.7|1363.5|1363|1361.9|1361.4|1878
1622209500000|2021-05-28 13:45:00|1362.3|1361.8|1362.7|1362.2|1363.1|1362.6|1361.6|1361.1|2196
1622209800000|2021-05-28 13:50:00|1362.6|1362.1|1363.8|1363.3|1364.5|1364|1362.6|1362.1|2849
1622210100000|2021-05-28 13:55:00|1363.9|1363.4|1364.9|1364.4|1365.4|1364.9|1363.9|1363.4|1336
1622210400000|2021-05-28 14:00:00|1364.8|1364.3|1365.5|1365|1365.6|1365.1|1364.6|1364.1|1514
1622210700000|2021-05-28 14:05:00|1365.6|1365.1|1365.5|1365|1366.3|1365.8|1365.2|1364.7|1178
1622211000000|2021-05-28 14:10:00|1365.6|1365.1|1364.8|1364.3|1365.9|1365.4|1364.7|1364.2|639
1622211300000|2021-05-28 14:15:00|1364.7|1364.2|1362.9|1362.4|1364.9|1364.4|1362.8|1362.3|973
1622211600000|2021-05-28 14:20:00|1363|1362.5|1363.3|1362.8|1363.8|1363.3|1362.8|1362.3|1340
1622211900000|2021-05-28 14:25:00|1363.4|1362.9|1361.8|1361.3|1363.5|1363|1361.7|1361.2|1313
1622212200000|2021-05-28 14:30:00|1361.9|1361.4|1364.3|1363.8|1364.5|1364|1361.9|1361.4|894
1622212500000|2021-05-28 14:35:00|1364.4|1363.9|1363.8|1363.3|1364.6|1364.1|1363.7|1363.2|570
1622212800000|2021-05-28 14:40:00|1363.9|1363.4|1365.1|1364.6|1365.3|1364.8|1363.7|1363.2|607
1622213100000|2021-05-28 14:45:00|1365|1364.5|1363.9|1363.4|1365|1364.5|1363.9|1363.4|682
1622213400000|2021-05-28 14:50:00|1364|1363.5|1364.1|1363.6|1364.8|1364.3|1363.7|1363.2|866
1622213700000|2021-05-28 14:55:00|1364.2|1363.7|1364.6|1364.1|1365|1364.5|1364|1363.5|1268
1622214000000|2021-05-28 15:00:00|1364.5|1364|1364.1|1363.6|1365|1364.5|1363.9|1363.4|578
1622214300000|2021-05-28 15:05:00|1364|1363.5|1364.1|1363.6|1364.1|1363.6|1363.2|1362.7|577
1622214600000|2021-05-28 15:10:00|1364.2|1363.7|1363.8|1363.3|1364.5|1364|1363.6|1363.1|507
1622214900000|2021-05-28 15:15:00|1363.7|1363.2|1364.5|1364|1364.7|1364.2|1363.6|1363.1|726
1622215200000|2021-05-28 15:20:00|1364.4|1363.9|1365.3|1364.8|1365.3|1364.8|1364.4|1363.9|1225
1622215500000|2021-05-28 15:25:00|1365.2|1364.7|1365.1|1364.6|1365.4|1364.9|1364.7|1364.2|906
1622215800000|2021-05-28 15:30:00|1365.2|1364.7|1365.3|1364.8|1365.5|1365|1364.7|1364.2|721
1622216100000|2021-05-28 15:35:00|1365.4|1364.9|1365.1|1364.6|1365.9|1365.4|1365|1364.5|667
1622216400000|2021-05-28 15:40:00|1365|1364.5|1365.1|1364.6|1365.4|1364.9|1365|1364.5|438
1622216700000|2021-05-28 15:45:00|1365|1364.5|1365.1|1364.6|1365.7|1365.2|1365|1364.5|776
1622217000000|2021-05-28 15:50:00|1365.2|1364.7|1365.8|1365.3|1365.9|1365.4|1365.1|1364.6|218
1622217300000|2021-05-28 15:55:00|1365.9|1365.4|1365.9|1365.4|1366.2|1365.7|1365.5|1365|445
1622217600000|2021-05-28 16:00:00|1366|1365.5|1365.4|1364.9|1366.2|1365.7|1365.2|1364.7|432
1622217900000|2021-05-28 16:05:00|1365.3|1364.8|1366.3|1365.8|1366.3|1365.8|1365.3|1364.8|466
1622218200000|2021-05-28 16:10:00|1366.4|1365.9|1366|1365.5|1366.6|1366.1|1365.9|1365.4|442
1622218500000|2021-05-28 16:15:00|1365.9|1365.4|1366.2|1365.7|1366.5|1366|1365.8|1365.3|171
1622218800000|2021-05-28 16:20:00|1366.3|1365.8|1366|1365.5|1366.4|1365.9|1365.7|1365.2|230
1622219100000|2021-05-28 16:25:00|1365.9|1365.4|1364.9|1364.4|1365.9|1365.4|1364.9|1364.4|351
1622219400000|2021-05-28 16:30:00|1365|1364.5|1365|1364.5|1365.2|1364.7|1364.7|1364.2|247
1622219700000|2021-05-28 16:35:00|1364.9|1364.4|1365.6|1365.1|1365.6|1365.1|1364.6|1364.1|144
1622220000000|2021-05-28 16:40:00|1365.7|1365.2|1366.1|1365.6|1366.1|1365.6|1365.6|1365.1|216
1622220300000|2021-05-28 16:45:00|1366|1365.5|1364.9|1364.4|1366|1365.5|1364.8|1364.3|1130
1622220600000|2021-05-28 16:50:00|1365|1364.5|1364.8|1364.3|1365.2|1364.7|1364.7|1364.2|366
1622220900000|2021-05-28 16:55:00|1364.9|1364.4|1365.3|1364.8|1365.6|1365.1|1364.9|1364.4|241
1622221200000|2021-05-28 17:00:00|1365.4|1364.9|1366.1|1365.6|1366.1|1365.6|1365.4|1364.9|306
1622221500000|2021-05-28 17:05:00|1366.2|1365.7|1366|1365.5|1366.3|1365.8|1366|1365.5|179
1622221800000|2021-05-28 17:10:00|1365.9|1365.4|1365.4|1364.9|1365.9|1365.4|1365.3|1364.8|152
1622222100000|2021-05-28 17:15:00|1365.5|1365|1366.1|1365.6|1366.1|1365.6|1365.5|1365|239
1622222400000|2021-05-28 17:20:00|1366|1365.5|1365.6|1365.1|1366|1365.5|1365.2|1364.7|242
1622222700000|2021-05-28 17:25:00|1365.5|1365|1365.1|1364.6|1365.6|1365.1|1365.1|1364.6|177
1622223000000|2021-05-28 17:30:00|1365.2|1364.7|1365.9|1365.4|1366.1|1365.6|1365.2|1364.7|252
1622223300000|2021-05-28 17:35:00|1366|1365.5|1365.3|1364.8|1366.1|1365.6|1365.1|1364.6|494
1622223600000|2021-05-28 17:40:00|1365.2|1364.7|1365.7|1365.2|1365.8|1365.3|1364.9|1364.4|344
1622223900000|2021-05-28 17:45:00|1365.8|1365.3|1365.7|1365.2|1365.8|1365.3|1365.3|1364.8|86
1622224200000|2021-05-28 17:50:00|1365.8|1365.3|1365.9|1365.4|1365.9|1365.4|1365.5|1365|169
1622224500000|2021-05-28 17:55:00|1365.8|1365.3|1365.9|1365.4|1366.2|1365.7|1365.8|1365.3|171
1622224800000|2021-05-28 18:00:00|1366|1365.5|1366|1365.5|1366.1|1365.6|1365.7|1365.2|361
1622225100000|2021-05-28 18:05:00|1365.9|1365.4|1365.7|1365.2|1366.1|1365.6|1365.7|1365.2|222
1622225400000|2021-05-28 18:10:00|1365.6|1365.1|1365.5|1365|1365.8|1365.3|1365.3|1364.8|356
1622225700000|2021-05-28 18:15:00|1365.4|1364.9|1365.7|1365.2|1365.9|1365.4|1365.3|1364.8|220
1622226000000|2021-05-28 18:20:00|1365.6|1365.1|1365.8|1365.3|1365.8|1365.3|1365.4|1364.9|183
1622226300000|2021-05-28 18:25:00|1365.7|1365.2|1366|1365.5|1366|1365.5|1365.7|1365.2|178
1622226600000|2021-05-28 18:30:00|1365.9|1365.4|1365.8|1365.3|1366.1|1365.6|1365.6|1365.1|256
1622226900000|2021-05-28 18:35:00|1365.7|1365.2|1366.1|1365.6|1366.1|1365.6|1365.7|1365.2|139
1622227200000|2021-05-28 18:40:00|1366|1365.5|1366|1365.5|1366.4|1365.9|1365.9|1365.4|253
1622227500000|2021-05-28 18:45:00|1365.9|1365.4|1366.5|1366|1366.5|1366|1365.8|1365.3|196
1622227800000|2021-05-28 18:50:00|1366.4|1365.9|1366.8|1366.3|1366.8|1366.3|1366.4|1365.9|311
1622228100000|2021-05-28 18:55:00|1366.9|1366.4|1366.8|1366.3|1367|1366.5|1366.6|1366.1|341
1622228400000|2021-05-28 19:00:00|1366.7|1366.2|1366.5|1366|1366.8|1366.3|1366.2|1365.7|866
1622228700000|2021-05-28 19:05:00|1366.4|1365.9|1366.4|1365.9|1366.5|1366|1366.2|1365.7|396
1622229000000|2021-05-28 19:10:00|1366.3|1365.8|1366.2|1365.7|1366.3|1365.8|1365.4|1364.9|846
1622229300000|2021-05-28 19:15:00|1366.3|1365.8|1366.1|1365.6|1366.5|1366|1365.7|1365.2|770
1622229600000|2021-05-28 19:20:00|1366|1365.5|1365.4|1364.9|1366.3|1365.8|1365.4|1364.9|1089
1622229900000|2021-05-28 19:25:00|1365.3|1364.8|1365.2|1364.7|1365.6|1365.1|1364.9|1364.4|1719
1622230200000|2021-05-28 19:30:00|1365.1|1364.6|1365.3|1364.8|1365.8|1365.3|1365|1364.5|589
1622230500000|2021-05-28 19:35:00|1365.4|1364.9|1366.3|1365.8|1366.5|1366|1365.4|1364.9|431
1622230800000|2021-05-28 19:40:00|1366.2|1365.7|1365.4|1364.9|1366.2|1365.7|1365.4|1364.9|697
1622231100000|2021-05-28 19:45:00|1365.5|1365|1365.5|1365|1365.8|1365.3|1365.3|1364.8|1011
1622231400000|2021-05-28 19:50:00|1365.4|1364.9|1365|1364.5|1365.8|1365.3|1364.7|1364.2|2305
1622231700000|2021-05-28 19:55:00|1364.9|1364.4|1362.8|1362.3|1365.5|1365|1362.6|1362.1|17598
1622232000000|2021-05-28 20:00:00|1362.3|1361.3|1365.1|1364.1|1365.1|1364.1|1361.9|1360.9|3281
1622232300000|2021-05-28 20:05:00|1365.2|1364.2|1365.6|1364.6|1365.7|1364.7|1365.2|1364.2|513
1622232600000|2021-05-28 20:10:00|1365.7|1364.7|1364.3|1363.3|1365.8|1364.8|1364.3|1363.3|213
1622232900000|2021-05-28 20:15:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.7|1362.7|25
1622233200000|2021-05-28 20:20:00|1363.8|1362.8|1364.3|1363.3|1364.3|1363.3|1363.7|1362.7|21
1622233500000|2021-05-28 20:25:00|1364.4|1363.4|1364.2|1363.2|1364.6|1363.6|1363.9|1362.9|37
1622233800000|2021-05-28 20:30:00|1364|1363|1363.9|1362.9|1364|1363|1363.9|1362.9|7
1622234100000|2021-05-28 20:35:00|1363.6|1362.6|1363.5|1362.5|1364|1363|1363.5|1362.5|26
1622234400000|2021-05-28 20:40:00|1364.2|1363.2|1364.5|1363.5|1364.5|1363.5|1364.2|1363.2|2
1622235000000|2021-05-28 20:50:00|1363.2|1362.2|1362.6|1361.6|1364.3|1363.3|1360.8|1359.8|17
1622235300000|2021-05-28 20:55:00|1362.5|1361.5|1362.9|1360.9|1362.9|1361.5|1362.4|1360.8|5
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1363.9|1361.9|1364|1362|1363.5|1361.5|0
1622412300000|2021-05-30 22:05:00|1363.8|1361.8|1364.1|1362.1|1364.2|1362.2|1363.8|1361.8|0
1622412600000|2021-05-30 22:10:00|1364.2|1362.2|1366.9|1365.9|1366.9|1365.9|1364.2|1362.2|0
1622418600000|2021-05-30 23:50:00|1365.5|1364.5|1366.1|1365.1|1366.1|1365.1|1365.5|1364.5|7
1622419200000|2021-05-31 00:00:00|1364.7|1363.7|1364.3|1363.3|1364.8|1363.8|1364.3|1363.3|17
1622419500000|2021-05-31 00:05:00|1364.7|1363.7|1364.8|1363.8|1365.6|1364.6|1364.7|1363.7|18
1622419800000|2021-05-31 00:10:00|1364.2|1363.2|1363.9|1362.9|1364.3|1363.3|1363.9|1362.9|32
1622420100000|2021-05-31 00:15:00|1363.8|1362.8|1363.4|1362.4|1363.8|1362.8|1363.1|1362.1|20
1622420400000|2021-05-31 00:20:00|1363|1362|1363.4|1362.4|1363.4|1362.4|1362.9|1361.9|5
1622420700000|2021-05-31 00:25:00|1363.3|1362.3|1363.6|1362.6|1363.6|1362.6|1363.2|1362.2|4
1622421300000|2021-05-31 00:35:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363|1362|9
1622421600000|2021-05-31 00:40:00|1363.4|1362.4|1363.5|1362.5|1363.5|1362.5|1363.3|1362.3|8
1622421900000|2021-05-31 00:45:00|1364|1363|1363.5|1362.5|1364|1363|1363.2|1362.2|9
1622422200000|2021-05-31 00:50:00|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|3
1622422500000|2021-05-31 00:55:00|1363.5|1362.5|1364|1363|1364|1363|1363.5|1362.5|10
1622422800000|2021-05-31 01:00:00|1364.3|1363.3|1364.5|1363.5|1365.4|1364.4|1364.1|1363.1|24
1622423100000|2021-05-31 01:05:00|1364.3|1363.3|1364.6|1363.6|1364.6|1363.6|1364|1363|7
1622423400000|2021-05-31 01:10:00|||||||||1
1622423700000|2021-05-31 01:15:00|1364.7|1363.7|1364.1|1363.1|1365.2|1364.2|1364.1|1363.1|10
1622424000000|2021-05-31 01:20:00|1364.5|1363.5|1364.4|1363.4|1364.5|1363.5|1364.2|1363.2|7
1622424300000|2021-05-31 01:25:00|1362.9|1361.9|1364.1|1363.1|1364.1|1363.1|1362.9|1361.9|3
1622424600000|2021-05-31 01:30:00|1363.4|1362.4|1362.1|1361.1|1364.4|1363.4|1362|1361|115
1622424900000|2021-05-31 01:35:00|1362.2|1361.2|1362.3|1361.3|1362.6|1361.6|1362.1|1361.1|16
1622425200000|2021-05-31 01:40:00|1363|1362|1362.7|1361.7|1363|1362|1361.9|1360.9|9
1622425500000|2021-05-31 01:45:00|1362.9|1361.9|1364.2|1363.2|1364.2|1363.2|1362.9|1361.9|6
1622425800000|2021-05-31 01:50:00|1364.3|1363.3|1365.4|1364.4|1365.4|1364.4|1364.3|1363.3|9
1622426100000|2021-05-31 01:55:00|1365.3|1364.3|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|7
1622426400000|2021-05-31 02:00:00|1365.3|1364.3|1365.4|1364.4|1365.9|1364.9|1365.3|1364.3|7
1622426700000|2021-05-31 02:05:00|1365.3|1364.3|1367.3|1366.3|1367.3|1366.3|1365.3|1364.3|18
1622427000000|2021-05-31 02:10:00|1367.6|1366.6|1367.2|1366.2|1367.6|1366.6|1367|1366|9
1622427300000|2021-05-31 02:15:00|1367.1|1366.1|1367.3|1366.3|1367.6|1366.6|1366.7|1365.7|23
1622427600000|2021-05-31 02:20:00|1367.4|1366.4|1368.2|1367.2|1368.4|1367.4|1367.4|1366.4|12
1622427900000|2021-05-31 02:25:00|1368|1367|1368.5|1367.5|1368.5|1367.5|1367.2|1366.2|15
1622428200000|2021-05-31 02:30:00|1367.6|1366.6|1367.2|1366.2|1367.8|1366.8|1367.2|1366.2|18
1622428500000|2021-05-31 02:35:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1622428800000|2021-05-31 02:40:00|1366.6|1365.6|1367|1366|1367|1366|1366.6|1365.6|3
1622429100000|2021-05-31 02:45:00|1367.5|1366.5|1367.7|1366.7|1368|1367|1367.5|1366.5|21
1622429400000|2021-05-31 02:50:00|1367.4|1366.4|1367.7|1366.7|1368|1367|1367.3|1366.3|50
1622429700000|2021-05-31 02:55:00|1367.1|1366.1|1367.2|1366.2|1367.4|1366.4|1367|1366|59
1622430000000|2021-05-31 03:00:00|1367.5|1366.5|1367.1|1366.1|1367.6|1366.6|1367.1|1366.1|16
1622430300000|2021-05-31 03:05:00|1366.9|1365.9|1367.4|1366.4|1367.6|1366.6|1366.9|1365.9|24
1622430600000|2021-05-31 03:10:00|1368|1367|1367.9|1366.9|1368.2|1367.2|1367.9|1366.9|15
1622430900000|2021-05-31 03:15:00|1367.8|1366.8|1367.4|1366.4|1367.9|1366.9|1367.4|1366.4|9
1622431200000|2021-05-31 03:20:00|1367.6|1366.6|1367|1366|1367.7|1366.7|1366.5|1365.5|135
1622431500000|2021-05-31 03:25:00|1366.9|1365.9|1366.9|1365.9|1366.9|1365.9|1366.3|1365.3|35
1622431800000|2021-05-31 03:30:00|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|1366.4|1365.4|15
1622432100000|2021-05-31 03:35:00|1366.3|1365.3|1366.6|1365.6|1366.8|1365.8|1366.1|1365.1|23
1622432400000|2021-05-31 03:40:00|1366.5|1365.5|1367.1|1366.1|1367.1|1366.1|1366.5|1365.5|12
1622432700000|2021-05-31 03:45:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1622433000000|2021-05-31 03:50:00|1366.6|1365.6|1366.6|1365.6|1366.6|1365.6|1366.6|1365.6|1
1622433300000|2021-05-31 03:55:00|1366.8|1365.8|1367|1366|1367|1366|1366.8|1365.8|2
1622433900000|2021-05-31 04:05:00|1367.1|1366.1|1367.2|1366.2|1367.2|1366.2|1367.1|1366.1|4
1622434200000|2021-05-31 04:10:00|1367.4|1366.4|1367.7|1366.7|1367.7|1366.7|1367.4|1366.4|11
1622434500000|2021-05-31 04:15:00|1367.4|1366.4|1367.4|1366.4|1367.7|1366.7|1367.4|1366.4|4
1622434800000|2021-05-31 04:20:00|1367.8|1366.8|1367.8|1366.8|1367.8|1366.8|1367.8|1366.8|2
1622435100000|2021-05-31 04:25:00|||||||||3
1622435400000|2021-05-31 04:30:00|1368.2|1367.2|1368.4|1367.4|1368.4|1367.4|1368.2|1367.2|2
1622435700000|2021-05-31 04:35:00|1368.1|1367.1|1367.6|1366.6|1368.3|1367.3|1367.6|1366.6|12
1622436000000|2021-05-31 04:40:00|1367.5|1366.5|1367.2|1366.2|1368|1367|1367.2|1366.2|20
1622436300000|2021-05-31 04:45:00|1366.6|1365.6|1366.8|1365.8|1367.1|1366.1|1366.1|1365.1|73
1622436600000|2021-05-31 04:50:00|1366.7|1365.7|1366.7|1365.7|1367.1|1366.1|1366.7|1365.7|24
1622436900000|2021-05-31 04:55:00|1366.6|1365.6|1367.1|1366.1|1367.3|1366.3|1366.4|1365.4|43
1622437200000|2021-05-31 05:00:00|1367|1366|1367.6|1366.6|1367.6|1366.6|1367|1366|16
1622437500000|2021-05-31 05:05:00|1367.7|1366.7|1367.9|1366.9|1368|1367|1367.7|1366.7|21
1622437800000|2021-05-31 05:10:00|1367.6|1366.6|1367.4|1366.4|1368|1367|1367.4|1366.4|42
1622438100000|2021-05-31 05:15:00|1367.8|1366.8|1367.6|1366.6|1367.8|1366.8|1367.6|1366.6|23
1622438400000|2021-05-31 05:20:00|1367.8|1366.8|1367.8|1366.8|1367.9|1366.9|1367|1366|61
1622438700000|2021-05-31 05:25:00|1367.7|1366.7|1368.4|1367.4|1368.4|1367.4|1367.7|1366.7|33
1622439000000|2021-05-31 05:30:00|1368.5|1367.5|1368.2|1367.2|1368.8|1367.8|1368.2|1367.2|37
1622439300000|2021-05-31 05:35:00|1368.5|1367.5|1368.2|1367.2|1368.5|1367.5|1368.2|1367.2|6
1622439600000|2021-05-31 05:40:00|1367.9|1366.9|1367.8|1366.8|1368.4|1367.4|1367.8|1366.8|51
1622439900000|2021-05-31 05:45:00|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|2
1622440200000|2021-05-31 05:50:00|1367.9|1366.9|1367.6|1366.6|1367.9|1366.9|1367.3|1366.3|63
1622440500000|2021-05-31 05:55:00|1367.7|1366.7|1368.3|1367.3|1368.5|1367.5|1367.5|1366.5|14
1622440800000|2021-05-31 06:00:00|1368.6|1367.6|1369|1368|1369|1368|1368.6|1367.6|31
1622441100000|2021-05-31 06:05:00|1368.8|1367.8|1369.2|1368.2|1369.5|1368.5|1368.8|1367.8|49
1622441400000|2021-05-31 06:10:00|1369|1368|1369.8|1368.8|1369.8|1368.8|1368.8|1367.8|46
1622441700000|2021-05-31 06:15:00|1370|1369|1369.5|1368.5|1370|1369|1369.5|1368.5|13
1622442000000|2021-05-31 06:20:00|1369.4|1368.4|1369.7|1368.7|1369.7|1368.7|1369.2|1368.2|7
1622442300000|2021-05-31 06:25:00|1369.3|1368.3|1369.2|1368.2|1369.3|1368.3|1368.9|1367.9|68
1622442600000|2021-05-31 06:30:00|1368.9|1367.9|1369|1368|1369.3|1368.3|1368.9|1367.9|17
1622442900000|2021-05-31 06:35:00|1369.5|1368.5|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|8
1622443200000|2021-05-31 06:40:00|1369.7|1368.7|1370|1369|1370|1369|1369.7|1368.7|6
1622443500000|2021-05-31 06:45:00|1370.1|1369.1|1370.7|1369.7|1370.7|1369.7|1370|1369|66
1622443800000|2021-05-31 06:50:00|1370.9|1369.9|1371.5|1370.5|1371.6|1370.6|1370.8|1369.8|63
1622444100000|2021-05-31 06:55:00|1371.4|1370.4|1372|1371|1372.1|1371.1|1371.4|1370.4|45
1622444400000|2021-05-31 07:00:00|1372.4|1371.4|1373.5|1372.5|1373.7|1372.7|1372.4|1371.4|80
1622444700000|2021-05-31 07:05:00|1373.8|1372.8|1373.6|1372.6|1373.8|1372.8|1373|1372|90
1622445000000|2021-05-31 07:10:00|1373.4|1372.4|1374|1373|1374|1373|1373.4|1372.4|164
1622445300000|2021-05-31 07:15:00|1374.1|1373.1|1374.6|1373.6|1374.6|1373.6|1374|1373|43
1622445600000|2021-05-31 07:20:00|1374.7|1373.7|1375.4|1374.4|1375.4|1374.4|1374.7|1373.7|59
1622445900000|2021-05-31 07:25:00|1375.5|1374.5|1375.3|1374.3|1375.7|1374.7|1374.9|1373.9|101
1622446200000|2021-05-31 07:30:00|1375.2|1374.2|1375.9|1374.9|1375.9|1374.9|1374.9|1373.9|73
1622446500000|2021-05-31 07:35:00|1376|1375|1375.9|1374.9|1376.1|1375.1|1375.4|1374.4|138
1622446800000|2021-05-31 07:40:00|1375.8|1374.8|1375.4|1374.4|1375.9|1374.9|1375.4|1374.4|42
1622447100000|2021-05-31 07:45:00|1375.6|1374.6|1375|1374|1375.6|1374.6|1375|1374|34
1622447400000|2021-05-31 07:50:00|1375.1|1374.1|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|41
1622447700000|2021-05-31 07:55:00|1375.1|1374.1|1375.9|1374.9|1375.9|1374.9|1375.1|1374.1|24
1622448000000|2021-05-31 08:00:00|1375.7|1374.7|1375.3|1374.3|1376.1|1375.1|1375.3|1374.3|245
1622448300000|2021-05-31 08:05:00|1375.2|1374.2|1375.1|1374.1|1375.5|1374.5|1374.9|1373.9|224
1622448600000|2021-05-31 08:10:00|1374.9|1373.9|1375.9|1374.9|1375.9|1374.9|1374.9|1373.9|53
1622448900000|2021-05-31 08:15:00|1376.1|1375.1|1376|1375|1376.6|1375.6|1376|1375|33
1622449200000|2021-05-31 08:20:00|1376.1|1375.1|1376.2|1375.2|1376.4|1375.4|1376.1|1375.1|81
1622449500000|2021-05-31 08:25:00|1376|1375|1376|1375|1376.4|1375.4|1376|1375|80
1622449800000|2021-05-31 08:30:00|1376.3|1375.3|1376.2|1375.2|1376.5|1375.5|1375.7|1374.7|362
1622450100000|2021-05-31 08:35:00|1376.3|1375.3|1376.3|1375.3|1376.5|1375.5|1376.1|1375.1|76
1622450400000|2021-05-31 08:40:00|1376.4|1375.4|1376.5|1375.5|1377.4|1376.4|1376.4|1375.4|195
1622450700000|2021-05-31 08:45:00|1376.6|1375.6|1374.8|1373.8|1377|1376|1374.8|1373.8|368
1622451000000|2021-05-31 08:50:00|1374.9|1373.9|1375.2|1374.2|1375.5|1374.5|1374.9|1373.9|75
1622451300000|2021-05-31 08:55:00|1375.3|1374.3|1375.3|1374.3|1375.4|1374.4|1374.9|1373.9|67
1622451600000|2021-05-31 09:00:00|1375.7|1374.7|1375.6|1374.6|1375.9|1374.9|1375.5|1374.5|75
1622451900000|2021-05-31 09:05:00|1375.5|1374.5|1375.5|1374.5|1375.9|1374.9|1375.5|1374.5|62
1622452200000|2021-05-31 09:10:00|1375.4|1374.4|1374.9|1373.9|1375.4|1374.4|1374.7|1373.7|86
1622452500000|2021-05-31 09:15:00|1374.8|1373.8|1375.1|1374.1|1375.4|1374.4|1374.8|1373.8|249
1622452800000|2021-05-31 09:20:00|1375.2|1374.2|1374.6|1373.6|1375.2|1374.2|1374.5|1373.5|169
1622453100000|2021-05-31 09:25:00|1374.5|1373.5|1374.7|1373.7|1374.8|1373.8|1374.2|1373.2|99
1622453400000|2021-05-31 09:30:00|1374.6|1373.6|1374.8|1373.8|1374.8|1373.8|1374.5|1373.5|86
1622453700000|2021-05-31 09:35:00|1374.7|1373.7|1374.9|1373.9|1375|1374|1374.4|1373.4|84
1622454000000|2021-05-31 09:40:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374.2|1373.2|62
1622454300000|2021-05-31 09:45:00|1374.3|1373.3|1374.7|1373.7|1374.7|1373.7|1374.2|1373.2|8
1622454600000|2021-05-31 09:50:00|1374.5|1373.5|1374|1373|1375|1374|1373.9|1372.9|62
1622454900000|2021-05-31 09:55:00|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|1373.2|1372.2|114
1622455200000|2021-05-31 10:00:00|1374.2|1373.2|1374.5|1373.5|1374.7|1373.7|1374.1|1373.1|62
1622455500000|2021-05-31 10:05:00|1374.4|1373.4|1374.7|1373.7|1374.9|1373.9|1374.4|1373.4|84
1622455800000|2021-05-31 10:10:00|1374.8|1373.8|1374.7|1373.7|1375|1374|1374.4|1373.4|114
1622456100000|2021-05-31 10:15:00|1374.5|1373.5|1374.7|1373.7|1375.1|1374.1|1374.5|1373.5|56
1622456400000|2021-05-31 10:20:00|1374.8|1373.8|1375.1|1374.1|1375.3|1374.3|1374.6|1373.6|65
1622456700000|2021-05-31 10:25:00|1375.3|1374.3|1374.6|1373.6|1375.4|1374.4|1374.5|1373.5|72
1622457000000|2021-05-31 10:30:00|1374.4|1373.4|1374.4|1373.4|1374.5|1373.5|1374|1373|17
1622457300000|2021-05-31 10:35:00|1374.5|1373.5|1374.4|1373.4|1374.7|1373.7|1374.4|1373.4|59
1622457600000|2021-05-31 10:40:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|92
1622457900000|2021-05-31 10:45:00|1375|1374|1375.2|1374.2|1375.3|1374.3|1375|1374|58
1622458200000|2021-05-31 10:50:00|1375.3|1374.3|1375.3|1374.3|1375.6|1374.6|1375.2|1374.2|50
1622458500000|2021-05-31 10:55:00|1375.4|1374.4|1375.5|1374.5|1375.6|1374.6|1375.3|1374.3|51
1622458800000|2021-05-31 11:00:00|1375.6|1374.6|1375.3|1374.3|1375.9|1374.9|1375.2|1374.2|49
1622459100000|2021-05-31 11:05:00|1375.2|1374.2|1375|1374|1375.3|1374.3|1374.9|1373.9|42
1622459400000|2021-05-31 11:10:00|1375.1|1374.1|1374.6|1373.6|1375.1|1374.1|1374.4|1373.4|71
1622459700000|2021-05-31 11:15:00|1374.7|1373.7|1374.6|1373.6|1374.7|1373.7|1374.5|1373.5|10
1622460000000|2021-05-31 11:20:00|1375|1374|1375|1374|1375|1374|1374.8|1373.8|33
1622460300000|2021-05-31 11:25:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|3
1622460600000|2021-05-31 11:30:00|1375.1|1374.1|1375|1374|1375.1|1374.1|1375|1374|13
1622460900000|2021-05-31 11:35:00|1374.7|1373.7|1374.9|1373.9|1374.9|1373.9|1374.7|1373.7|3
1622461200000|2021-05-31 11:40:00|1375.1|1374.1|1375|1374|1375.2|1374.2|1375|1374|35
1622461500000|2021-05-31 11:45:00|1374.8|1373.8|1374.9|1373.9|1374.9|1373.9|1374.8|1373.8|19
1622461800000|2021-05-31 11:50:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|154
1622462100000|2021-05-31 11:55:00|1374.9|1373.9|1375.2|1374.2|1375.2|1374.2|1374.7|1373.7|188
1622462400000|2021-05-31 12:00:00|1375.1|1374.1|1374.1|1373.1|1375.1|1374.1|1374.1|1373.1|122
1622462700000|2021-05-31 12:05:00|1374.2|1373.2|1374.3|1373.3|1374.8|1373.8|1374.2|1373.2|62
1622463000000|2021-05-31 12:10:00|1374.4|1373.4|1374.8|1373.8|1374.8|1373.8|1374.4|1373.4|86
1622463300000|2021-05-31 12:15:00|1375|1374|1375.2|1374.2|1375.4|1374.4|1375|1374|71
1622463600000|2021-05-31 12:20:00|1374.9|1373.9|1375|1374|1375.1|1374.1|1374.8|1373.8|27
1622463900000|2021-05-31 12:25:00|1374.9|1373.9|1375.2|1374.2|1375.3|1374.3|1374.9|1373.9|57
1622464200000|2021-05-31 12:30:00|1375.3|1374.3|1375.1|1374.1|1375.5|1374.5|1375.1|1374.1|40
1622464500000|2021-05-31 12:35:00|1375.5|1374.5|1375.4|1374.4|1375.5|1374.5|1375.3|1374.3|19
1622464800000|2021-05-31 12:40:00|1375.5|1374.5|1375.3|1374.3|1375.6|1374.6|1375.3|1374.3|48
1622465100000|2021-05-31 12:45:00|1375.4|1374.4|1375.5|1374.5|1375.6|1374.6|1375.4|1374.4|18
1622465400000|2021-05-31 12:50:00|1375.4|1374.4|1375.2|1374.2|1375.5|1374.5|1375.2|1374.2|30
1622465700000|2021-05-31 12:55:00|1375.1|1374.1|1375.4|1374.4|1375.5|1374.5|1375.1|1374.1|189
1622466000000|2021-05-31 13:00:00|1375.5|1374.5|1375.4|1374.4|1375.7|1374.7|1375.3|1374.3|168
1622466300000|2021-05-31 13:05:00|1375.3|1374.3|1375.2|1374.2|1375.7|1374.7|1375.2|1374.2|97
1622466600000|2021-05-31 13:10:00|1375.4|1374.4|1375.2|1374.2|1375.5|1374.5|1375|1374|36
1622466900000|2021-05-31 13:15:00|1375.3|1374.3|1375.2|1374.2|1375.7|1374.7|1375.2|1374.2|45
1622467200000|2021-05-31 13:20:00|1375.3|1374.3|1375.9|1374.9|1376.1|1375.1|1375.3|1374.3|244
1622467500000|2021-05-31 13:25:00|1376|1375|1376.4|1375.4|1376.4|1375.4|1375.8|1374.8|189
1622467800000|2021-05-31 13:30:00|1376.2|1375.7|1376.4|1375.9|1376.9|1376.4|1376.1|1375.6|545
1622468100000|2021-05-31 13:35:00|1376.2|1375.7|1376.2|1375.7|1376.4|1375.9|1375.8|1375.3|155
1622468400000|2021-05-31 13:40:00|1376|1375.5|1376.2|1375.7|1376.4|1375.9|1375.9|1375.4|217
1622468700000|2021-05-31 13:45:00|1376.1|1375.6|1375.8|1375.3|1376.3|1375.8|1375.8|1375.3|112
1622469000000|2021-05-31 13:50:00|1375.7|1375.2|1376.6|1376.1|1376.7|1376.2|1375.7|1375.2|95
1622469300000|2021-05-31 13:55:00|1376.5|1376|1376.7|1376.2|1377|1376.5|1376.5|1376|128
1622469600000|2021-05-31 14:00:00|1376.8|1376.3|1376.1|1375.6|1376.8|1376.3|1376|1375.5|109
1622469900000|2021-05-31 14:05:00|1376|1375.5|1376.9|1376.4|1377|1376.5|1376|1375.5|211
1622470200000|2021-05-31 14:10:00|1376.8|1376.3|1376.7|1376.2|1377.1|1376.6|1376.7|1376.2|187
1622470500000|2021-05-31 14:15:00|1376.6|1376.1|1376.2|1375.7|1376.6|1376.1|1376.1|1375.6|48
1622470800000|2021-05-31 14:20:00|1376|1375.5|1375.9|1375.4|1376.4|1375.9|1375.9|1375.4|68
1622471100000|2021-05-31 14:25:00|1376|1375.5|1375.5|1375|1376|1375.5|1375.3|1374.8|206
1622471400000|2021-05-31 14:30:00|1375.8|1375.3|1375.3|1374.8|1375.9|1375.4|1375.1|1374.6|64
1622471700000|2021-05-31 14:35:00|1375.2|1374.7|1374.7|1374.2|1375.2|1374.7|1374.6|1374.1|94
1622472000000|2021-05-31 14:40:00|1374.9|1374.4|1374.4|1373.9|1374.9|1374.4|1374.3|1373.8|92
1622472300000|2021-05-31 14:45:00|1374.5|1374|1374.3|1373.8|1374.6|1374.1|1374.1|1373.6|101
1622472600000|2021-05-31 14:50:00|1374.7|1374.2|1374.8|1374.3|1375|1374.5|1374.3|1373.8|142
1622472900000|2021-05-31 14:55:00|1374.6|1374.1|1374.7|1374.2|1375.1|1374.6|1374.6|1374.1|72
1622473200000|2021-05-31 15:00:00|1374.6|1374.1|1374.4|1373.9|1375.2|1374.7|1374.3|1373.8|413
1622473500000|2021-05-31 15:05:00|1374.5|1374|1373.7|1373.2|1374.6|1374.1|1373.7|1373.2|231
1622473800000|2021-05-31 15:10:00|1373.6|1373.1|1373.7|1373.2|1373.7|1373.2|1373.3|1372.8|163
1622474100000|2021-05-31 15:15:00|1373.4|1372.9|1372.9|1372.4|1373.4|1372.9|1372.7|1372.2|196
1622474400000|2021-05-31 15:20:00|1373|1372.5|1373|1372.5|1373.2|1372.7|1372.6|1372.1|118
1622474700000|2021-05-31 15:25:00|1372.9|1372.4|1372.6|1372.1|1373.8|1373.3|1372.6|1372.1|740
1622475000000|2021-05-31 15:30:00|1372.7|1372.2|1374.6|1374.1|1374.7|1374.2|1372.7|1372.2|223
1622475300000|2021-05-31 15:35:00|1374.5|1374|1375.2|1374.7|1375.3|1374.8|1374.4|1373.9|155
1622475600000|2021-05-31 15:40:00|1375.3|1374.8|1375.1|1374.6|1375.9|1375.4|1375|1374.5|323
1622475900000|2021-05-31 15:45:00|1375.2|1374.7|1375.5|1375|1375.9|1375.4|1374.7|1374.2|361
1622476200000|2021-05-31 15:50:00|1375.7|1375.2|1375.3|1374.8|1375.7|1375.2|1375.3|1374.8|143
1622476500000|2021-05-31 15:55:00|1375.4|1374.9|1375.8|1375.3|1375.9|1375.4|1375.4|1374.9|153
1622476800000|2021-05-31 16:00:00|1375.7|1375.2|1376.4|1375.9|1376.5|1376|1375.7|1375.2|247
1622477100000|2021-05-31 16:05:00|1376.5|1376|1375.8|1375.3|1376.5|1376|1375.8|1375.3|125
1622477400000|2021-05-31 16:10:00|1375.7|1375.2|1375.9|1375.4|1375.9|1375.4|1375.5|1375|53
1622477700000|2021-05-31 16:15:00|1375.8|1375.3|1375.8|1375.3|1375.9|1375.4|1375.4|1374.9|78
1622478000000|2021-05-31 16:20:00|1375.9|1375.4|1376.1|1375.6|1376.2|1375.7|1375.9|1375.4|53
1622478300000|2021-05-31 16:25:00|1376.2|1375.7|1373.5|1373|1376.2|1375.7|1372.5|1372|241
1622478600000|2021-05-31 16:30:00|1373.4|1372.9|1375.4|1374.9|1375.4|1374.9|1373.3|1372.8|95
1622478900000|2021-05-31 16:35:00|1375.3|1374.8|1375.6|1375.1|1375.6|1375.1|1374.8|1374.3|99
1622479200000|2021-05-31 16:40:00|1375.7|1375.2|1375.5|1375|1376|1375.5|1374.9|1374.4|93
1622479500000|2021-05-31 16:45:00|1375.6|1375.1|1376.1|1375.6|1376.1|1375.6|1375.6|1375.1|84
1622479800000|2021-05-31 16:50:00|1376.2|1375.7|1375.8|1375.3|1376.2|1375.7|1375.7|1375.2|52
1622480100000|2021-05-31 16:55:00|1375.6|1375.1|1373.1|1372.6|1376.8|1376.3|1373|1372.5|789
1622481000000|2021-05-31 17:10:00|1373.8|1371.8|1374|1372|1374|1372|1373.8|1371.8|0
1622481300000|2021-05-31 17:15:00|1373.9|1371.9|1373.8|1371.8|1374|1372|1373.8|1371.8|0
1622481600000|2021-05-31 17:20:00|1373.9|1371.9|1374.7|1372.7|1374.7|1372.7|1373.9|1371.9|0
1622481900000|2021-05-31 17:25:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|0
1622482500000|2021-05-31 17:35:00|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|0
1622483700000|2021-05-31 17:55:00|1374.9|1372.9|1374.7|1372.7|1374.9|1372.9|1374.7|1372.7|0
1622484300000|2021-05-31 18:05:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|0
1622484600000|2021-05-31 18:10:00|1374.7|1372.7|1374.8|1372.8|1374.9|1372.9|1374.7|1372.7|0
1622484900000|2021-05-31 18:15:00|1374.7|1372.7|1374.8|1372.8|1375|1373|1374.7|1372.7|0
1622485200000|2021-05-31 18:20:00|1374.9|1372.9|1374.8|1372.8|1374.9|1372.9|1374.8|1372.8|0
1622485800000|2021-05-31 18:30:00|1374.7|1372.7|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622486100000|2021-05-31 18:35:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622486400000|2021-05-31 18:40:00|1374.7|1372.7|1374.7|1372.7|1374.8|1372.8|1374.7|1372.7|0
1622486700000|2021-05-31 18:45:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.8|1372.8|0
1622487000000|2021-05-31 18:50:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622487300000|2021-05-31 18:55:00|1374.8|1372.8|1375.1|1373.1|1375.1|1373.1|1374.8|1372.8|0
1622487600000|2021-05-31 19:00:00|1375.2|1373.2|1375.2|1373.2|1375.2|1373.2|1375.1|1373.1|0
1622487900000|2021-05-31 19:05:00|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|0
1622488500000|2021-05-31 19:15:00|1375|1373|1374.7|1372.7|1375|1373|1374.7|1372.7|0
1622488800000|2021-05-31 19:20:00|1374.8|1372.8|1374.7|1372.7|1374.9|1372.9|1374.7|1372.7|0
1622489100000|2021-05-31 19:25:00|1374.8|1372.8|1375|1373|1375|1373|1374.8|1372.8|0
1622489400000|2021-05-31 19:30:00|1374.9|1372.9|1374.9|1372.9|1375|1373|1374.9|1372.9|0
1622489700000|2021-05-31 19:35:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622490300000|2021-05-31 19:45:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1622490900000|2021-05-31 19:55:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622496600000|2021-05-31 21:30:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1376.4|1374.4|1376.7|1374.7|1375.1|1373.1|0
1622498700000|2021-05-31 22:05:00|1376.3|1374.3|1376.6|1374.6|1376.7|1374.7|1376.3|1374.3|0
1622499000000|2021-05-31 22:10:00|1376.7|1374.7|1376.5|1374.5|1376.8|1374.8|1376.5|1374.5|0
1622499300000|2021-05-31 22:15:00|1376.4|1374.4|1376.5|1374.5|1376.7|1374.7|1376.4|1374.4|0
1622499600000|2021-05-31 22:20:00|1376.6|1374.6|1377.1|1375.1|1377.1|1375.1|1376.6|1374.6|0
1622499900000|2021-05-31 22:25:00|1377|1375|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1622500200000|2021-05-31 22:30:00|1377|1375|1377.2|1375.2|1377.3|1375.3|1376.9|1374.9|0
1622500500000|2021-05-31 22:35:00|1377.3|1375.3|1377.4|1375.4|1377.5|1375.5|1377.3|1375.3|0
1622500800000|2021-05-31 22:40:00|1377.5|1375.5|1377.5|1375.5|1377.5|1375.5|1377.5|1375.5|0
1622501100000|2021-05-31 22:45:00|1377.4|1375.4|1377.5|1375.5|1377.5|1375.5|1377.4|1375.4|0
1622501400000|2021-05-31 22:50:00|1377.6|1375.6|1377.3|1375.3|1377.6|1375.6|1377.2|1375.2|0
1622501700000|2021-05-31 22:55:00|1377.4|1375.4|1377.5|1375.5|1377.5|1375.5|1377.3|1375.3|0
1622502000000|2021-05-31 23:00:00|1377.4|1375.4|1377.2|1375.2|1377.4|1375.4|1377.1|1375.1|0
1622502300000|2021-05-31 23:05:00|1377.1|1375.1|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1622502600000|2021-05-31 23:10:00|1377.2|1375.2|1377.2|1375.2|1377.4|1375.4|1377.2|1375.2|0
1622502900000|2021-05-31 23:15:00|1377.3|1375.3|1377.4|1375.4|1377.4|1375.4|1377.3|1375.3|0
1622503200000|2021-05-31 23:20:00|1377.3|1375.3|1377.3|1375.3|1377.4|1375.4|1377.1|1375.1|0
1622503500000|2021-05-31 23:25:00|1377.2|1375.2|1377.7|1375.7|1377.7|1375.7|1377.1|1375.1|0
1622503800000|2021-05-31 23:30:00|1377.6|1375.6|1377.4|1375.4|1377.6|1375.6|1377.3|1375.3|0
1622504100000|2021-05-31 23:35:00|1377.3|1375.3|1377.5|1375.5|1377.5|1375.5|1377.3|1375.3|0
1622504400000|2021-05-31 23:40:00|1377.6|1375.6|1378.2|1376.2|1378.2|1376.2|1377.6|1375.6|0
1622504700000|2021-05-31 23:45:00|1378.1|1376.1|1378|1376|1378.2|1376.2|1378|1376|0
1622505000000|2021-05-31 23:50:00|1378.1|1376.1|1378|1376|1378.2|1376.2|1377.9|1375.9|0
1622505300000|2021-05-31 23:55:00|1377.9|1375.9|1378.1|1376.1|1378.3|1376.3|1377.9|1375.9|0
1622505600000|2021-06-01 00:00:00|1373.9|1372.9|1378.6|1377.6|1378.7|1377.7|1373.9|1372.9|82
1622505900000|2021-06-01 00:05:00|1378.8|1377.8|1377.9|1376.9|1379|1378|1377.6|1376.6|65
1622506200000|2021-06-01 00:10:00|1377.8|1376.8|1376.6|1375.6|1377.8|1376.8|1375.7|1374.7|45
1622506500000|2021-06-01 00:15:00|1376.8|1375.8|1377.4|1376.4|1377.4|1376.4|1376.8|1375.8|5
1622506800000|2021-06-01 00:20:00|1377.9|1376.9|1378.6|1377.6|1378.6|1377.6|1377.9|1376.9|19
1622507400000|2021-06-01 00:30:00|1380.3|1379.3|1380.9|1379.9|1381|1380|1380.3|1379.3|56
1622507700000|2021-06-01 00:35:00|1381|1380|1380.8|1379.8|1381.7|1380.7|1380.8|1379.8|33
1622508000000|2021-06-01 00:40:00|1380.7|1379.7|1381.2|1380.2|1381.2|1380.2|1380.5|1379.5|27
1622508300000|2021-06-01 00:45:00|1381.3|1380.3|1380.5|1379.5|1381.8|1380.8|1380.2|1379.2|36
1622508600000|2021-06-01 00:50:00|1381.1|1380.1|1380.2|1379.2|1381.1|1380.1|1380.2|1379.2|10
1622508900000|2021-06-01 00:55:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1380.3|1379.3|2
1622509200000|2021-06-01 01:00:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1380.4|1379.4|11
1622509500000|2021-06-01 01:05:00|1381.3|1380.3|1382.3|1381.3|1382.3|1381.3|1381.3|1380.3|27
1622509800000|2021-06-01 01:10:00|1382.1|1381.1|1381.7|1380.7|1382.3|1381.3|1381.3|1380.3|29
1622510100000|2021-06-01 01:15:00|1382.3|1381.3|1383|1382|1383.7|1382.7|1381.6|1380.6|194
1622510400000|2021-06-01 01:20:00|1383.1|1382.1|1384.7|1383.7|1385|1384|1383.1|1382.1|56
1622510700000|2021-06-01 01:25:00|1384.5|1383.5|1382.8|1381.8|1384.7|1383.7|1382.7|1381.7|25
1622511000000|2021-06-01 01:30:00|1382.5|1381.5|1383.2|1382.2|1383.2|1382.2|1380|1379|136
1622511300000|2021-06-01 01:35:00|1383.5|1382.5|1383|1382|1383.5|1382.5|1382.7|1381.7|30
1622511600000|2021-06-01 01:40:00|1382.7|1381.7|1384.5|1383.5|1384.5|1383.5|1382.6|1381.6|27
1622511900000|2021-06-01 01:45:00|1384.9|1383.9|1386.6|1385.6|1386.9|1385.9|1384.7|1383.7|38
1622512200000|2021-06-01 01:50:00|1386.8|1385.8|1387.5|1386.5|1387.9|1386.9|1386.8|1385.8|71
1622512500000|2021-06-01 01:55:00|1387.4|1386.4|1385.5|1384.5|1387.4|1386.4|1385.5|1384.5|50
1622512800000|2021-06-01 02:00:00|1385.9|1384.9|1386.6|1385.6|1386.7|1385.7|1385.1|1384.1|67
1622513100000|2021-06-01 02:05:00|1386.4|1385.4|1386.5|1385.5|1387.1|1386.1|1385.9|1384.9|60
1622513400000|2021-06-01 02:10:00|1385.8|1384.8|1387.8|1386.8|1387.8|1386.8|1385.7|1384.7|32
1622513700000|2021-06-01 02:15:00|1387.4|1386.4|1386.1|1385.1|1387.6|1386.6|1385.7|1384.7|17
1622514000000|2021-06-01 02:20:00|1385.7|1384.7|1383.5|1382.5|1385.7|1384.7|1383|1382|35
1622514300000|2021-06-01 02:25:00|1383.3|1382.3|1383.7|1382.7|1383.8|1382.8|1383.3|1382.3|5
1622514600000|2021-06-01 02:30:00|1382.6|1381.6|1382.3|1381.3|1382.7|1381.7|1382.1|1381.1|19
1622514900000|2021-06-01 02:35:00|1382.5|1381.5|1383.6|1382.6|1383.9|1382.9|1382.5|1381.5|23
1622515200000|2021-06-01 02:40:00|1383.5|1382.5|1383.3|1382.3|1383.7|1382.7|1383.2|1382.2|30
1622515500000|2021-06-01 02:45:00|1383.4|1382.4|1383.9|1382.9|1384.1|1383.1|1383.4|1382.4|13
1622515800000|2021-06-01 02:50:00|1383.5|1382.5|1383.8|1382.8|1384.7|1383.7|1383.5|1382.5|16
1622516100000|2021-06-01 02:55:00|1383.7|1382.7|1382.5|1381.5|1383.7|1382.7|1382|1381|128
1622516400000|2021-06-01 03:00:00|1382.7|1381.7|1383.9|1382.9|1384.1|1383.1|1382.7|1381.7|27
1622516700000|2021-06-01 03:05:00|1384.1|1383.1|1384.3|1383.3|1384.6|1383.6|1384.1|1383.1|12
1622517000000|2021-06-01 03:10:00|1384.4|1383.4|1384.3|1383.3|1384.5|1383.5|1383.8|1382.8|13
1622517300000|2021-06-01 03:15:00|1384.5|1383.5|1385.4|1384.4|1385.4|1384.4|1384.5|1383.5|23
1622517600000|2021-06-01 03:20:00|1385.6|1384.6|1386.8|1385.8|1386.8|1385.8|1385.6|1384.6|31
1622517900000|2021-06-01 03:25:00|1386.9|1385.9|1387.6|1386.6|1388|1387|1386.3|1385.3|194
1622518200000|2021-06-01 03:30:00|1387.7|1386.7|1388.5|1387.5|1388.5|1387.5|1387.4|1386.4|47
1622518500000|2021-06-01 03:35:00|1388.4|1387.4|1388.2|1387.2|1388.5|1387.5|1388|1387|35
1622518800000|2021-06-01 03:40:00|1388|1387|1387.7|1386.7|1388.3|1387.3|1387.5|1386.5|54
1622519100000|2021-06-01 03:45:00|1387.6|1386.6|1388.2|1387.2|1388.2|1387.2|1387.1|1386.1|50
1622519400000|2021-06-01 03:50:00|1388.3|1387.3|1388.3|1387.3|1388.5|1387.5|1388.1|1387.1|49
1622519700000|2021-06-01 03:55:00|1388.4|1387.4|1387.7|1386.7|1388.4|1387.4|1387.4|1386.4|78
1622520000000|2021-06-01 04:00:00|1387.8|1386.8|1387.1|1386.1|1388|1387|1387|1386|65
1622520300000|2021-06-01 04:05:00|1387.2|1386.2|1387.1|1386.1|1387.2|1386.2|1386.6|1385.6|79
1622520600000|2021-06-01 04:10:00|1387.2|1386.2|1387.1|1386.1|1387.2|1386.2|1387.1|1386.1|10
1622520900000|2021-06-01 04:15:00|1387|1386|1386.5|1385.5|1387|1386|1386.4|1385.4|20
1622521200000|2021-06-01 04:20:00|1386.4|1385.4|1386.7|1385.7|1387|1386|1386.4|1385.4|24
1622521500000|2021-06-01 04:25:00|1386.8|1385.8|1386.8|1385.8|1387|1386|1386.8|1385.8|11
1622521800000|2021-06-01 04:30:00|1386.9|1385.9|1386.3|1385.3|1387.1|1386.1|1385.7|1384.7|172
1622522100000|2021-06-01 04:35:00|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|1386.2|1385.2|21
1622522400000|2021-06-01 04:40:00|1386.3|1385.3|1386.4|1385.4|1386.4|1385.4|1386|1385|38
1622522700000|2021-06-01 04:45:00|1386|1385|1386.3|1385.3|1386.3|1385.3|1385.8|1384.8|32
1622523000000|2021-06-01 04:50:00|1386.2|1385.2|1386.2|1385.2|1386.3|1385.3|1385.9|1384.9|30
1622523300000|2021-06-01 04:55:00|1386.1|1385.1|1385.9|1384.9|1386.4|1385.4|1385.7|1384.7|109
1622523600000|2021-06-01 05:00:00|1385.7|1384.7|1386.2|1385.2|1386.3|1385.3|1385.2|1384.2|136
1622523900000|2021-06-01 05:05:00|1386.1|1385.1|1384.7|1383.7|1386.1|1385.1|1384.7|1383.7|98
1622524200000|2021-06-01 05:10:00|1384.5|1383.5|1384.3|1383.3|1385.1|1384.1|1384.3|1383.3|72
1622524500000|2021-06-01 05:15:00|1384.5|1383.5|1385.3|1384.3|1385.3|1384.3|1384.5|1383.5|11
1622524800000|2021-06-01 05:20:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1385.1|1384.1|7
1622525100000|2021-06-01 05:25:00|1385.7|1384.7|1385.3|1384.3|1386|1385|1385.3|1384.3|13
1622525400000|2021-06-01 05:30:00|1385.5|1384.5|1385.9|1384.9|1386.3|1385.3|1385.5|1384.5|79
1622525700000|2021-06-01 05:35:00|1385.8|1384.8|1385.9|1384.9|1386|1385|1385.5|1384.5|68
1622526000000|2021-06-01 05:40:00|1386|1385|1385.2|1384.2|1386|1385|1385.2|1384.2|52
1622526300000|2021-06-01 05:45:00|1385|1384|1385.3|1384.3|1385.5|1384.5|1385|1384|45
1622526600000|2021-06-01 05:50:00|1385.4|1384.4|1385.1|1384.1|1385.5|1384.5|1384.8|1383.8|59
1622526900000|2021-06-01 05:55:00|1385.2|1384.2|1386.1|1385.1|1386.1|1385.1|1385|1384|56
1622527200000|2021-06-01 06:00:00|1386.4|1385.4|1386.7|1385.7|1387|1386|1386.2|1385.2|73
1622527500000|2021-06-01 06:05:00|1386.3|1385.3|1385.1|1384.1|1386.4|1385.4|1385.1|1384.1|18
1622527800000|2021-06-01 06:10:00|1385|1384|1385.2|1384.2|1385.3|1384.3|1384.5|1383.5|102
1622528100000|2021-06-01 06:15:00|1385.3|1384.3|1386|1385|1386.3|1385.3|1385.1|1384.1|168
1622528400000|2021-06-01 06:20:00|1385.9|1384.9|1385.7|1384.7|1386.1|1385.1|1385.7|1384.7|33
1622528700000|2021-06-01 06:25:00|1385.8|1384.8|1386|1385|1386.3|1385.3|1385.8|1384.8|47
1622529000000|2021-06-01 06:30:00|1386.1|1385.1|1387.4|1386.4|1387.9|1386.9|1386.1|1385.1|167
1622529300000|2021-06-01 06:35:00|1387.5|1386.5|1388.1|1387.1|1388.3|1387.3|1387.5|1386.5|81
1622529600000|2021-06-01 06:40:00|1388.2|1387.2|1388.8|1387.8|1389|1388|1387.8|1386.8|65
1622529900000|2021-06-01 06:45:00|1389.2|1388.2|1390|1389|1390.4|1389.4|1389.2|1388.2|208
1622530200000|2021-06-01 06:50:00|1390.1|1389.1|1390|1389|1390.3|1389.3|1390|1389|332
1622530500000|2021-06-01 06:55:00|1390.1|1389.1|1390.2|1389.2|1390.5|1389.5|1389.9|1388.9|514
1622530800000|2021-06-01 07:00:00|1390.3|1389.3|1390.4|1389.4|1390.9|1389.9|1389.5|1388.5|659
1622531100000|2021-06-01 07:05:00|1390.2|1389.2|1390.2|1389.2|1390.3|1389.3|1389.5|1388.5|218
1622531400000|2021-06-01 07:10:00|1390.3|1389.3|1389.3|1388.3|1390.4|1389.4|1389.1|1388.1|536
1622531700000|2021-06-01 07:15:00|1389.2|1388.2|1389.7|1388.7|1389.7|1388.7|1389|1388|258
1622532000000|2021-06-01 07:20:00|1389.6|1388.6|1389.4|1388.4|1389.8|1388.8|1389.3|1388.3|231
1622532300000|2021-06-01 07:25:00|1389.5|1388.5|1389.7|1388.7|1389.7|1388.7|1388.9|1387.9|199
1622532600000|2021-06-01 07:30:00|1389.9|1388.9|1390.4|1389.4|1390.4|1389.4|1389.5|1388.5|214
1622532900000|2021-06-01 07:35:00|1390.3|1389.3|1390.6|1389.6|1390.6|1389.6|1390.1|1389.1|307
1622533200000|2021-06-01 07:40:00|1390.5|1389.5|1390.3|1389.3|1390.7|1389.7|1390|1389|381
1622533500000|2021-06-01 07:45:00|1390.4|1389.4|1389.9|1388.9|1390.5|1389.5|1389.7|1388.7|264
1622533800000|2021-06-01 07:50:00|1390|1389|1390.4|1389.4|1390.5|1389.5|1390|1389|688
1622534100000|2021-06-01 07:55:00|1390.5|1389.5|1390.9|1389.9|1390.9|1389.9|1390.3|1389.3|630
1622534400000|2021-06-01 08:00:00|1391|1390|1391.9|1390.9|1392.2|1391.2|1391|1390|707
1622534700000|2021-06-01 08:05:00|1392|1391|1392.5|1391.5|1392.8|1391.8|1392|1391|417
1622535000000|2021-06-01 08:10:00|1392.6|1391.6|1392|1391|1392.6|1391.6|1391.7|1390.7|312
1622535300000|2021-06-01 08:15:00|1392.1|1391.1|1392.2|1391.2|1392.6|1391.6|1392|1391|192
1622535600000|2021-06-01 08:20:00|1392.1|1391.1|1392.2|1391.2|1392.5|1391.5|1391.5|1390.5|292
1622535900000|2021-06-01 08:25:00|1392.1|1391.1|1391.9|1390.9|1392.3|1391.3|1391.5|1390.5|193
1622536200000|2021-06-01 08:30:00|1392|1391|1390.2|1389.2|1392.1|1391.1|1390.1|1389.1|168
1622536500000|2021-06-01 08:35:00|1390.3|1389.3|1390.3|1389.3|1390.6|1389.6|1390.1|1389.1|83
1622536800000|2021-06-01 08:40:00|1390.5|1389.5|1390.5|1389.5|1390.8|1389.8|1390.4|1389.4|89
1622537100000|2021-06-01 08:45:00|1390.6|1389.6|1390.9|1389.9|1391.3|1390.3|1390.6|1389.6|191
1622537400000|2021-06-01 08:50:00|1391|1390|1392.1|1391.1|1392.1|1391.1|1391|1390|89
1622537700000|2021-06-01 08:55:00|1392.2|1391.2|1392.5|1391.5|1392.8|1391.8|1392|1391|83
1622538000000|2021-06-01 09:00:00|1392.6|1391.6|1392.6|1391.6|1392.8|1391.8|1392.4|1391.4|102
1622538300000|2021-06-01 09:05:00|1392.4|1391.4|1392.3|1391.3|1392.7|1391.7|1392.3|1391.3|15
1622538600000|2021-06-01 09:10:00|1392.4|1391.4|1392.5|1391.5|1392.6|1391.6|1392.1|1391.1|38
1622538900000|2021-06-01 09:15:00|1392.6|1391.6|1393.1|1392.1|1393.2|1392.2|1392.5|1391.5|96
1622539200000|2021-06-01 09:20:00|1392.9|1391.9|1392.6|1391.6|1393.1|1392.1|1392.6|1391.6|69
1622539500000|2021-06-01 09:25:00|1392.7|1391.7|1392.8|1391.8|1392.8|1391.8|1392.4|1391.4|75
1622539800000|2021-06-01 09:30:00|1392.7|1391.7|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|90
1622540100000|2021-06-01 09:35:00|1392.5|1391.5|1392.5|1391.5|1392.6|1391.6|1392.4|1391.4|49
1622540400000|2021-06-01 09:40:00|1392.6|1391.6|1392.7|1391.7|1392.8|1391.8|1392.5|1391.5|68
1622540700000|2021-06-01 09:45:00|1392.8|1391.8|1392.5|1391.5|1393.2|1392.2|1392.4|1391.4|206
1622541000000|2021-06-01 09:50:00|1392.6|1391.6|1392.4|1391.4|1392.7|1391.7|1392.2|1391.2|87
1622541300000|2021-06-01 09:55:00|1392.5|1391.5|1392.2|1391.2|1392.5|1391.5|1391.8|1390.8|96
1622541600000|2021-06-01 10:00:00|1392.3|1391.3|1391.9|1390.9|1392.4|1391.4|1391.8|1390.8|142
1622541900000|2021-06-01 10:05:00|1392|1391|1392.2|1391.2|1392.4|1391.4|1392|1391|100
1622542200000|2021-06-01 10:10:00|1392.3|1391.3|1392.5|1391.5|1392.8|1391.8|1392.3|1391.3|127
1622542500000|2021-06-01 10:15:00|1392.6|1391.6|1392.8|1391.8|1392.9|1391.9|1392.5|1391.5|199
1622542800000|2021-06-01 10:20:00|1392.9|1391.9|1392.6|1391.6|1393.1|1392.1|1392.5|1391.5|170
1622543100000|2021-06-01 10:25:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392|1391|217
1622543400000|2021-06-01 10:30:00|1392.4|1391.4|1392.1|1391.1|1392.5|1391.5|1392.1|1391.1|152
1622543700000|2021-06-01 10:35:00|1392|1391|1392.4|1391.4|1392.4|1391.4|1391.7|1390.7|146
1622544000000|2021-06-01 10:40:00|1392.2|1391.2|1392.2|1391.2|1392.4|1391.4|1392|1391|164
1622544300000|2021-06-01 10:45:00|1392.3|1391.3|1392.6|1391.6|1392.6|1391.6|1392.1|1391.1|145
1622544600000|2021-06-01 10:50:00|1392.5|1391.5|1392.7|1391.7|1393.1|1392.1|1392.5|1391.5|223
1622544900000|2021-06-01 10:55:00|1392.6|1391.6|1393.1|1392.1|1393.2|1392.2|1392.6|1391.6|190
1622545200000|2021-06-01 11:00:00|1393|1392|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|206
1622545500000|2021-06-01 11:05:00|1392.8|1391.8|1393.2|1392.2|1393.4|1392.4|1392.7|1391.7|249
1622545800000|2021-06-01 11:10:00|1393.3|1392.3|1393.2|1392.2|1393.4|1392.4|1393|1392|137
1622546100000|2021-06-01 11:15:00|1393.3|1392.3|1393.2|1392.2|1393.4|1392.4|1393.1|1392.1|110
1622546400000|2021-06-01 11:20:00|1393.3|1392.3|1393.3|1392.3|1393.5|1392.5|1393.2|1392.2|180
1622546700000|2021-06-01 11:25:00|1393.4|1392.4|1393.3|1392.3|1393.7|1392.7|1393.2|1392.2|151
1622547000000|2021-06-01 11:30:00|1393.4|1392.4|1393|1392|1393.4|1392.4|1392.9|1391.9|121
1622547300000|2021-06-01 11:35:00|1392.9|1391.9|1393.3|1392.3|1393.4|1392.4|1392.8|1391.8|156
1622547600000|2021-06-01 11:40:00|1393.2|1392.2|1393.6|1392.6|1393.7|1392.7|1393.2|1392.2|107
1622547900000|2021-06-01 11:45:00|1393.5|1392.5|1392.9|1391.9|1393.5|1392.5|1392.8|1391.8|160
1622548200000|2021-06-01 11:50:00|1393|1392|1393.2|1392.2|1393.3|1392.3|1392.9|1391.9|296
1622548500000|2021-06-01 11:55:00|1393.1|1392.1|1393.2|1392.2|1393.3|1392.3|1393|1392|286
1622548800000|2021-06-01 12:00:00|1393.1|1392.1|1393.2|1392.2|1393.3|1392.3|1392.9|1391.9|451
1622549100000|2021-06-01 12:05:00|1393.3|1392.3|1393.1|1392.1|1393.4|1392.4|1393.1|1392.1|59
1622549400000|2021-06-01 12:10:00|1393.2|1392.2|1393.1|1392.1|1393.4|1392.4|1393|1392|180
1622549700000|2021-06-01 12:15:00|1393|1392|1393.2|1392.2|1393.5|1392.5|1392.9|1391.9|428
1622550000000|2021-06-01 12:20:00|1393.3|1392.3|1393.7|1392.7|1393.8|1392.8|1393.3|1392.3|345
1622550300000|2021-06-01 12:25:00|1393.6|1392.6|1393.7|1392.7|1394.1|1393.1|1393.5|1392.5|209
1622550600000|2021-06-01 12:30:00|1393.6|1392.6|1393.4|1392.4|1393.7|1392.7|1393.4|1392.4|105
1622550900000|2021-06-01 12:35:00|1393.5|1392.5|1393.4|1392.4|1393.6|1392.6|1393.3|1392.3|264
1622551200000|2021-06-01 12:40:00|1393.5|1392.5|1392.9|1391.9|1393.5|1392.5|1392.6|1391.6|712
1622551500000|2021-06-01 12:45:00|1393|1392|1392.5|1391.5|1393|1392|1392|1391|197
1622551800000|2021-06-01 12:50:00|1392.6|1391.6|1392.9|1391.9|1392.9|1391.9|1392.3|1391.3|177
1622552100000|2021-06-01 12:55:00|1392.8|1391.8|1393.4|1392.4|1393.5|1392.5|1392.8|1391.8|198
1622552400000|2021-06-01 13:00:00|1393.3|1392.3|1393.3|1392.3|1393.5|1392.5|1393.2|1392.2|279
1622552700000|2021-06-01 13:05:00|1393.2|1392.2|1393.9|1392.9|1394.1|1393.1|1393.1|1392.1|671
1622553000000|2021-06-01 13:10:00|1394|1393|1394.9|1393.9|1395|1394|1394|1393|151
1622553300000|2021-06-01 13:15:00|1394.8|1393.8|1395|1394|1395.2|1394.2|1394.8|1393.8|252
1622553600000|2021-06-01 13:20:00|1395.2|1394.2|1395.1|1394.1|1395.4|1394.4|1395|1394|242
1622553900000|2021-06-01 13:25:00|1395.2|1394.2|1395.1|1394.1|1395.5|1394.5|1394.7|1393.7|318
1622554200000|2021-06-01 13:30:00|1394.7|1394.2|1393.8|1393.3|1395.7|1395.2|1393.3|1392.8|4709
1622554500000|2021-06-01 13:35:00|1393.7|1393.2|1392.7|1392.2|1393.9|1393.4|1391.8|1391.3|2451
1622554800000|2021-06-01 13:40:00|1392.8|1392.3|1393.2|1392.7|1393.9|1393.4|1392.8|1392.3|1599
1622555100000|2021-06-01 13:45:00|1393.3|1392.8|1392.7|1392.2|1393.5|1393|1391.9|1391.4|1268
1622555400000|2021-06-01 13:50:00|1392.6|1392.1|1390.4|1389.9|1393.2|1392.7|1390.4|1389.9|1156
1622555700000|2021-06-01 13:55:00|1390.3|1389.8|1391.2|1390.7|1391.4|1390.9|1389.3|1388.8|1387
1622556000000|2021-06-01 14:00:00|1391.4|1390.9|1391|1390.5|1392.6|1392.1|1391|1390.5|2511
1622556300000|2021-06-01 14:05:00|1390.9|1390.4|1392.2|1391.7|1392.6|1392.1|1390.4|1389.9|1830
1622556600000|2021-06-01 14:10:00|1392.1|1391.6|1388.3|1387.8|1392.1|1391.6|1388.2|1387.7|1501
1622556900000|2021-06-01 14:15:00|1388.2|1387.7|1388.3|1387.8|1388.4|1387.9|1387.4|1386.9|1051
1622557200000|2021-06-01 14:20:00|1388.2|1387.7|1389|1388.5|1389.4|1388.9|1387.4|1386.9|911
1622557500000|2021-06-01 14:25:00|1388.9|1388.4|1390.2|1389.7|1390.2|1389.7|1388.9|1388.4|1429
1622557800000|2021-06-01 14:30:00|1390.3|1389.8|1390.8|1390.3|1391.4|1390.9|1389.8|1389.3|1629
1622558100000|2021-06-01 14:35:00|1390.9|1390.4|1389.4|1388.9|1391.2|1390.7|1389.4|1388.9|1188
1622558400000|2021-06-01 14:40:00|1389.3|1388.8|1389.5|1389|1391.1|1390.6|1389.3|1388.8|1425
1622558700000|2021-06-01 14:45:00|1389.4|1388.9|1388|1387.5|1389.6|1389.1|1387.9|1387.4|2057
1622559000000|2021-06-01 14:50:00|1388.1|1387.6|1388.7|1388.2|1388.9|1388.4|1387.2|1386.7|1360
1622559300000|2021-06-01 14:55:00|1388.6|1388.1|1390.2|1389.7|1390.2|1389.7|1387.8|1387.3|1387
1622559600000|2021-06-01 15:00:00|1390.1|1389.6|1389.2|1388.7|1390.1|1389.6|1388.9|1388.4|860
1622559900000|2021-06-01 15:05:00|1389.3|1388.8|1390.2|1389.7|1390.4|1389.9|1388.5|1388|815
1622560200000|2021-06-01 15:10:00|1390.1|1389.6|1390.9|1390.4|1391|1390.5|1390.1|1389.6|587
1622560500000|2021-06-01 15:15:00|1391|1390.5|1390.1|1389.6|1391|1390.5|1390|1389.5|621
1622560800000|2021-06-01 15:20:00|1390.2|1389.7|1389.9|1389.4|1390.2|1389.7|1389.6|1389.1|834
1622561100000|2021-06-01 15:25:00|1390|1389.5|1389.5|1389|1390.2|1389.7|1389.1|1388.6|635
1622561400000|2021-06-01 15:30:00|1389.6|1389.1|1389.7|1389.2|1389.8|1389.3|1389.2|1388.7|367
1622561700000|2021-06-01 15:35:00|1389.8|1389.3|1390.9|1390.4|1391.1|1390.6|1389.8|1389.3|1040
1622562000000|2021-06-01 15:40:00|1391|1390.5|1390.8|1390.3|1391|1390.5|1390.4|1389.9|668
1622562300000|2021-06-01 15:45:00|1390.7|1390.2|1390.5|1390|1390.8|1390.3|1389.7|1389.2|760
1622562600000|2021-06-01 15:50:00|1390.4|1389.9|1390.7|1390.2|1390.8|1390.3|1390.1|1389.6|930
1622562900000|2021-06-01 15:55:00|1390.8|1390.3|1391|1390.5|1391.2|1390.7|1390.4|1389.9|479
1622563200000|2021-06-01 16:00:00|1390.9|1390.4|1390.2|1389.7|1390.9|1390.4|1389.8|1389.3|532
1622563500000|2021-06-01 16:05:00|1390.1|1389.6|1389.6|1389.1|1390.3|1389.8|1389.5|1389|880
1622563800000|2021-06-01 16:10:00|1389.7|1389.2|1389.7|1389.2|1390|1389.5|1389.4|1388.9|521
1622564100000|2021-06-01 16:15:00|1389.6|1389.1|1389.4|1388.9|1390.2|1389.7|1389.2|1388.7|712
1622564400000|2021-06-01 16:20:00|1389.5|1389|1390.1|1389.6|1390.2|1389.7|1389|1388.5|754
1622564700000|2021-06-01 16:25:00|1390|1389.5|1390.2|1389.7|1390.4|1389.9|1389.8|1389.3|492
1622565000000|2021-06-01 16:30:00|1390.1|1389.6|1390.4|1389.9|1390.9|1390.4|1390.1|1389.6|492
1622565300000|2021-06-01 16:35:00|1390.5|1390|1390.2|1389.7|1390.8|1390.3|1390.2|1389.7|483
1622565600000|2021-06-01 16:40:00|1390.3|1389.8|1390.9|1390.4|1391.1|1390.6|1390.2|1389.7|618
1622565900000|2021-06-01 16:45:00|1391|1390.5|1391.2|1390.7|1391.4|1390.9|1391|1390.5|416
1622566200000|2021-06-01 16:50:00|1391.1|1390.6|1390.7|1390.2|1391.3|1390.8|1390.4|1389.9|662
1622566500000|2021-06-01 16:55:00|1390.6|1390.1|1390.7|1390.2|1390.8|1390.3|1390.3|1389.8|673
1622566800000|2021-06-01 17:00:00|1390.6|1390.1|1389.9|1389.4|1390.8|1390.3|1389.9|1389.4|385
1622567100000|2021-06-01 17:05:00|1389.8|1389.3|1390.1|1389.6|1390.1|1389.6|1389.2|1388.7|537
1622567400000|2021-06-01 17:10:00|1390|1389.5|1389.7|1389.2|1390.3|1389.8|1389.7|1389.2|336
1622567700000|2021-06-01 17:15:00|1389.8|1389.3|1389.7|1389.2|1390.1|1389.6|1389.5|1389|275
1622568000000|2021-06-01 17:20:00|1389.6|1389.1|1390.4|1389.9|1390.5|1390|1389.3|1388.8|395
1622568300000|2021-06-01 17:25:00|1390.5|1390|1390.3|1389.8|1390.6|1390.1|1390.2|1389.7|401
1622568600000|2021-06-01 17:30:00|1390.2|1389.7|1390.5|1390|1390.6|1390.1|1390.1|1389.6|152
1622568900000|2021-06-01 17:35:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1390.3|1389.8|368
1622569200000|2021-06-01 17:40:00|1390.7|1390.2|1390.4|1389.9|1390.8|1390.3|1390|1389.5|359
1622569500000|2021-06-01 17:45:00|1390.5|1390|1391.1|1390.6|1391.1|1390.6|1390|1389.5|515
1622569800000|2021-06-01 17:50:00|1391|1390.5|1391.7|1391.2|1391.8|1391.3|1391|1390.5|821
1622570100000|2021-06-01 17:55:00|1391.6|1391.1|1392.1|1391.6|1392.1|1391.6|1391.5|1391|631
1622570400000|2021-06-01 18:00:00|1392|1391.5|1392.1|1391.6|1392.5|1392|1391.6|1391.1|574
1622570700000|2021-06-01 18:05:00|1392|1391.5|1392.2|1391.7|1392.5|1392|1392|1391.5|305
1622571000000|2021-06-01 18:10:00|1392.1|1391.6|1392.1|1391.6|1392.5|1392|1392|1391.5|256
1622571300000|2021-06-01 18:15:00|1392.2|1391.7|1392.6|1392.1|1392.7|1392.2|1392.1|1391.6|203
1622571600000|2021-06-01 18:20:00|1392.5|1392|1392.9|1392.4|1392.9|1392.4|1392.5|1392|192
1622571900000|2021-06-01 18:25:00|1393|1392.5|1393.2|1392.7|1393.2|1392.7|1392.9|1392.4|311
1622572200000|2021-06-01 18:30:00|1393.1|1392.6|1393|1392.5|1393.2|1392.7|1392.8|1392.3|353
1622572500000|2021-06-01 18:35:00|1393.1|1392.6|1393|1392.5|1393.1|1392.6|1392.8|1392.3|368
1622572800000|2021-06-01 18:40:00|1393.1|1392.6|1393.4|1392.9|1393.5|1393|1393|1392.5|482
1622573100000|2021-06-01 18:45:00|1393.3|1392.8|1393.7|1393.2|1393.8|1393.3|1393.2|1392.7|314
1622573400000|2021-06-01 18:50:00|1393.9|1393.4|1393.4|1392.9|1394.1|1393.6|1393.1|1392.6|282
1622573700000|2021-06-01 18:55:00|1393.5|1393|1393.8|1393.3|1393.8|1393.3|1393|1392.5|428
1622574000000|2021-06-01 19:00:00|1393.7|1393.2|1394|1393.5|1394|1393.5|1393.4|1392.9|568
1622574300000|2021-06-01 19:05:00|1393.9|1393.4|1394.4|1393.9|1394.5|1394|1393.6|1393.1|1785
1622574600000|2021-06-01 19:10:00|1394.3|1393.8|1394|1393.5|1394.3|1393.8|1393.6|1393.1|755
1622574900000|2021-06-01 19:15:00|1394.1|1393.6|1393.7|1393.2|1394.1|1393.6|1393.3|1392.8|782
1622575200000|2021-06-01 19:20:00|1393.6|1393.1|1394.3|1393.8|1394.8|1394.3|1393.5|1393|490
1622575500000|2021-06-01 19:25:00|1394.2|1393.7|1393.9|1393.4|1394.3|1393.8|1393.8|1393.3|748
1622575800000|2021-06-01 19:30:00|1393.8|1393.3|1393|1392.5|1393.9|1393.4|1392.7|1392.2|780
1622576100000|2021-06-01 19:35:00|1393.1|1392.6|1392.9|1392.4|1393.5|1393|1392.9|1392.4|554
1622576400000|2021-06-01 19:40:00|1392.8|1392.3|1393|1392.5|1393.1|1392.6|1392.4|1391.9|810
1622576700000|2021-06-01 19:45:00|1393.1|1392.6|1393.7|1393.2|1393.7|1393.2|1393.1|1392.6|948
1622577000000|2021-06-01 19:50:00|1393.5|1393|1394.5|1394|1394.8|1394.3|1393.3|1392.8|1762
1622577300000|2021-06-01 19:55:00|1394.4|1393.9|1391.5|1391|1394.4|1393.9|1391.4|1390.9|9452
1622577600000|2021-06-01 20:00:00|1391.6|1391.1|1391.2|1390.2|1391.8|1391.1|1390.9|1389.9|1455
1622577900000|2021-06-01 20:05:00|1391.3|1390.3|1391.7|1390.7|1391.7|1390.7|1391.1|1390.1|181
1622578200000|2021-06-01 20:10:00|1391.6|1390.6|1392|1391|1392|1391|1391.5|1390.5|135
1622578500000|2021-06-01 20:15:00|1391.9|1390.9|1391.9|1390.9|1391.9|1390.9|1391.9|1390.9|4
1622578800000|2021-06-01 20:20:00|1392|1391|1391.6|1390.6|1392|1391|1391.6|1390.6|4
1622579100000|2021-06-01 20:25:00|1391.4|1390.4|1391|1390|1392.5|1391.5|1390.9|1389.9|120
1622579400000|2021-06-01 20:30:00|1390.9|1389.9|1391|1390|1391.3|1390.3|1390.9|1389.9|40
1622579700000|2021-06-01 20:35:00|1390.9|1389.9|1390.3|1389.3|1390.9|1389.9|1390.3|1389.3|26
1622580000000|2021-06-01 20:40:00|1390.7|1389.7|1390.9|1389.9|1391.1|1390.1|1390.7|1389.7|10
1622580300000|2021-06-01 20:45:00|1390.7|1389.7|1390.8|1389.8|1390.8|1389.8|1390.7|1389.7|5
1622580600000|2021-06-01 20:50:00|1390.4|1389.4|1390.5|1389.5|1390.5|1389.5|1390.4|1389.4|2
1622581200000|2021-06-01 21:00:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|4
1622581500000|2021-06-01 21:05:00|||||||||4
1622582100000|2021-06-01 21:15:00|||||||||4
1622584200000|2021-06-01 21:50:00|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|4
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1390.7|1388.7|1392.1|1390.1|1390.6|1388.6|0
1622585100000|2021-06-01 22:05:00|1390.8|1388.8|1390.6|1388.6|1390.9|1388.9|1389.9|1387.9|0
1622585400000|2021-06-01 22:10:00|1390.7|1388.7|1390.6|1388.6|1390.8|1388.8|1390.5|1388.5|0
1622585700000|2021-06-01 22:15:00|1390.5|1388.5|1390.9|1388.9|1391.2|1389.2|1390.5|1388.5|0
1622586000000|2021-06-01 22:20:00|1391|1389|1390.9|1388.9|1391.2|1389.2|1390.8|1388.8|0
1622586300000|2021-06-01 22:25:00|1391|1389|1390.8|1388.8|1391|1389|1390.7|1388.7|0
1622586600000|2021-06-01 22:30:00|1390.7|1388.7|1390.9|1388.9|1390.9|1388.9|1390.5|1388.5|0
1622586900000|2021-06-01 22:35:00|1390.8|1388.8|1390.1|1388.1|1390.8|1388.8|1390.1|1388.1|0
1622587200000|2021-06-01 22:40:00|1390|1388|1390.2|1388.2|1390.3|1388.3|1389.7|1387.7|0
1622587500000|2021-06-01 22:45:00|1390.1|1388.1|1389.9|1387.9|1390.2|1388.2|1389.9|1387.9|0
1622587800000|2021-06-01 22:50:00|1390|1388|1390.1|1388.1|1390.1|1388.1|1390|1388|0
1622588100000|2021-06-01 22:55:00|1390|1388|1389.8|1387.8|1390|1388|1389.6|1387.6|0
1622588400000|2021-06-01 23:00:00|1389.7|1387.7|1390.3|1388.3|1390.3|1388.3|1389.5|1387.5|0
1622588700000|2021-06-01 23:05:00|1390.2|1388.2|1390.1|1388.1|1390.2|1388.2|1389.7|1387.7|0
1622589000000|2021-06-01 23:10:00|1390|1388|1389.9|1387.9|1390.3|1388.3|1389.9|1387.9|0
1622589300000|2021-06-01 23:15:00|1389.8|1387.8|1390|1388|1390.2|1388.2|1389.8|1387.8|0
1622589600000|2021-06-01 23:20:00|1389.9|1387.9|1390|1388|1390|1388|1389.8|1387.8|0
1622589900000|2021-06-01 23:25:00|1390.1|1388.1|1390.3|1388.3|1390.4|1388.4|1390|1388|0
1622590200000|2021-06-01 23:30:00|1390.2|1388.2|1390.6|1388.6|1390.6|1388.6|1390.2|1388.2|0
1622590500000|2021-06-01 23:35:00|1390.7|1388.7|1390.7|1388.7|1391|1389|1390.6|1388.6|0
1622590800000|2021-06-01 23:40:00|1390.8|1388.8|1390.7|1388.7|1390.8|1388.8|1390.5|1388.5|0
1622591100000|2021-06-01 23:45:00|1390.8|1388.8|1390.5|1388.5|1390.8|1388.8|1390.3|1388.3|0
1622591400000|2021-06-01 23:50:00|1390.4|1388.4|1390.8|1388.8|1390.8|1388.8|1390.4|1388.4|0
1622591700000|2021-06-01 23:55:00|1390.9|1388.9|1391.1|1389.1|1391.1|1389.1|1390.7|1388.7|0
1622592000000|2021-06-02 00:00:00|1391|1390|1391.4|1390.4|1391.7|1390.7|1388.6|1387.6|76
1622592300000|2021-06-02 00:05:00|1391.8|1390.8|1391.9|1390.9|1391.9|1390.9|1391.4|1390.4|28
1622592600000|2021-06-02 00:10:00|1392.1|1391.1|1391.8|1390.8|1392.1|1391.1|1391.1|1390.1|55
1622592900000|2021-06-02 00:15:00|1392.4|1391.4|1393.3|1392.3|1393.3|1392.3|1392.3|1391.3|35
1622593200000|2021-06-02 00:20:00|1393.4|1392.4|1393.7|1392.7|1393.9|1392.9|1393.3|1392.3|33
1622593500000|2021-06-02 00:25:00|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1
1622593800000|2021-06-02 00:30:00|1393.7|1392.7|1393.2|1392.2|1394.1|1393.1|1393.2|1392.2|12
1622594100000|2021-06-02 00:35:00|1393.5|1392.5|1393.9|1392.9|1393.9|1392.9|1393.5|1392.5|13
1622594400000|2021-06-02 00:40:00|1393.7|1392.7|1393.7|1392.7|1393.8|1392.8|1393.7|1392.7|4
1622594700000|2021-06-02 00:45:00|1393.9|1392.9|1393.8|1392.8|1394|1393|1393.8|1392.8|16
1622595000000|2021-06-02 00:50:00|1393.7|1392.7|1394.1|1393.1|1394.2|1393.2|1393.7|1392.7|26
1622595300000|2021-06-02 00:55:00|1394.3|1393.3|1393.6|1392.6|1394.3|1393.3|1393.6|1392.6|16
1622595600000|2021-06-02 01:00:00|1394.1|1393.1|1395|1394|1395|1394|1393.2|1392.2|75
1622595900000|2021-06-02 01:05:00|1394.9|1393.9|1393.8|1392.8|1394.9|1393.9|1393.8|1392.8|23
1622596200000|2021-06-02 01:10:00|1394.9|1393.9|1395.4|1394.4|1395.4|1394.4|1394.5|1393.5|26
1622596500000|2021-06-02 01:15:00|1395.7|1394.7|1394.8|1393.8|1396|1395|1393.9|1392.9|77
1622596800000|2021-06-02 01:20:00|1394.7|1393.7|1393.7|1392.7|1394.7|1393.7|1393.7|1392.7|15
1622597100000|2021-06-02 01:25:00|1393.6|1392.6|1392|1391|1393.8|1392.8|1392|1391|41
1622597400000|2021-06-02 01:30:00|1391.9|1390.9|1392.1|1391.1|1394.1|1393.1|1391.9|1390.9|79
1622597700000|2021-06-02 01:35:00|1391.7|1390.7|1392|1391|1392.2|1391.2|1391.7|1390.7|7
1622598000000|2021-06-02 01:40:00|1392.4|1391.4|1392.6|1391.6|1392.7|1391.7|1392.3|1391.3|10
1622598300000|2021-06-02 01:45:00|1393.8|1392.8|1392.7|1391.7|1393.8|1392.8|1392.5|1391.5|23
1622598600000|2021-06-02 01:50:00|1394.2|1393.2|1394.5|1393.5|1394.7|1393.7|1394.2|1393.2|10
1622598900000|2021-06-02 01:55:00|1395|1394|1392.4|1391.4|1395.4|1394.4|1392.4|1391.4|13
1622599200000|2021-06-02 02:00:00|1392.7|1391.7|1392.2|1391.2|1393.3|1392.3|1392.2|1391.2|7
1622599500000|2021-06-02 02:05:00|1391.6|1390.6|1391.9|1390.9|1392.1|1391.1|1391.3|1390.3|6
1622599800000|2021-06-02 02:10:00|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|3
1622600100000|2021-06-02 02:15:00|1392.9|1391.9|1392.9|1391.9|1392.9|1391.9|1392.9|1391.9|3
1622600400000|2021-06-02 02:20:00|1393.2|1392.2|1393.4|1392.4|1393.4|1392.4|1393.2|1392.2|5
1622600700000|2021-06-02 02:25:00|1393.1|1392.1|1393.1|1392.1|1393.1|1392.1|1393.1|1392.1|2
1622601000000|2021-06-02 02:30:00|1393.3|1392.3|1393.3|1392.3|1393.3|1392.3|1393.3|1392.3|1
1622601300000|2021-06-02 02:35:00|1392.9|1391.9|1392.7|1391.7|1392.9|1391.9|1392.3|1391.3|5
1622601600000|2021-06-02 02:40:00|1392.3|1391.3|1392.3|1391.3|1392.3|1391.3|1392.3|1391.3|3
1622601900000|2021-06-02 02:45:00|1392.1|1391.1|1391.5|1390.5|1392.1|1391.1|1391.5|1390.5|4
1622602200000|2021-06-02 02:50:00|1391.2|1390.2|1390|1389|1391.2|1390.2|1390|1389|6
1622602500000|2021-06-02 02:55:00|1389.8|1388.8|1388.6|1387.6|1389.8|1388.8|1388.5|1387.5|14
1622602800000|2021-06-02 03:00:00|1388.3|1387.3|1388.6|1387.6|1388.9|1387.9|1388.2|1387.2|22
1622603100000|2021-06-02 03:05:00|1388.4|1387.4|1389.6|1388.6|1389.9|1388.9|1388.4|1387.4|17
1622603400000|2021-06-02 03:10:00|1389.2|1388.2|1389.7|1388.7|1389.8|1388.8|1389|1388|87
1622603700000|2021-06-02 03:15:00|1389.8|1388.8|1390.4|1389.4|1390.5|1389.5|1389.8|1388.8|11
1622604000000|2021-06-02 03:20:00|1390.1|1389.1|1389.9|1388.9|1390.1|1389.1|1389.9|1388.9|3
1622604300000|2021-06-02 03:25:00|1389.4|1388.4|1388.1|1387.1|1389.4|1388.4|1388.1|1387.1|56
1622604600000|2021-06-02 03:30:00|1387.8|1386.8|1386.1|1385.1|1388|1387|1386|1385|19
1622604900000|2021-06-02 03:35:00|1386.2|1385.2|1386.4|1385.4|1387.3|1386.3|1385.7|1384.7|90
1622605200000|2021-06-02 03:40:00|||||||||2
1622605500000|2021-06-02 03:45:00|1386.6|1385.6|1387.1|1386.1|1387.1|1386.1|1386.3|1385.3|40
1622605800000|2021-06-02 03:50:00|1387.3|1386.3|1387.2|1386.2|1387.5|1386.5|1387.2|1386.2|60
1622606100000|2021-06-02 03:55:00|1387.3|1386.3|1387.9|1386.9|1387.9|1386.9|1387.3|1386.3|17
1622606400000|2021-06-02 04:00:00|1387.4|1386.4|1387.6|1386.6|1387.9|1386.9|1387.1|1386.1|18
1622606700000|2021-06-02 04:05:00|1387.7|1386.7|1387.1|1386.1|1387.7|1386.7|1387.1|1386.1|7
1622607000000|2021-06-02 04:10:00|1387|1386|1387.3|1386.3|1387.4|1386.4|1387|1386|5
1622607300000|2021-06-02 04:15:00|1387.5|1386.5|1387.8|1386.8|1387.8|1386.8|1387.5|1386.5|24
1622607600000|2021-06-02 04:20:00|1387.7|1386.7|1387.7|1386.7|1387.9|1386.9|1387.5|1386.5|61
1622607900000|2021-06-02 04:25:00|1387.5|1386.5|1387.2|1386.2|1387.6|1386.6|1387.2|1386.2|17
1622608200000|2021-06-02 04:30:00|1387.4|1386.4|1387|1386|1387.4|1386.4|1387|1386|26
1622608500000|2021-06-02 04:35:00|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|1386.4|1385.4|22
1622608800000|2021-06-02 04:40:00|1386.9|1385.9|1387.5|1386.5|1387.5|1386.5|1386.9|1385.9|8
1622609100000|2021-06-02 04:45:00|1387.3|1386.3|1387.5|1386.5|1387.6|1386.6|1387.3|1386.3|6
1622609400000|2021-06-02 04:50:00|1387|1386|1386.5|1385.5|1387|1386|1386.5|1385.5|12
1622609700000|2021-06-02 04:55:00|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|2
1622610000000|2021-06-02 05:00:00|1386.9|1385.9|1387.1|1386.1|1387.4|1386.4|1386.7|1385.7|35
1622610300000|2021-06-02 05:05:00|1386.9|1385.9|1387.8|1386.8|1387.8|1386.8|1386.7|1385.7|52
1622610600000|2021-06-02 05:10:00|1388|1387|1387.4|1386.4|1388|1387|1387.4|1386.4|15
1622610900000|2021-06-02 05:15:00|1387.2|1386.2|1387|1386|1387.5|1386.5|1387|1386|30
1622611200000|2021-06-02 05:20:00|1387.2|1386.2|1386.7|1385.7|1387.5|1386.5|1386.5|1385.5|25
1622611500000|2021-06-02 05:25:00|1386.6|1385.6|1386|1385|1386.8|1385.8|1386|1385|10
1622611800000|2021-06-02 05:30:00|1386.1|1385.1|1386.3|1385.3|1386.5|1385.5|1385.9|1384.9|13
1622612100000|2021-06-02 05:35:00|1386.4|1385.4|1387.4|1386.4|1387.4|1386.4|1386.4|1385.4|52
1622612400000|2021-06-02 05:40:00|1387.3|1386.3|1387.2|1386.2|1387.6|1386.6|1387.2|1386.2|23
1622612700000|2021-06-02 05:45:00|1387.3|1386.3|1387.5|1386.5|1387.5|1386.5|1387.3|1386.3|21
1622613000000|2021-06-02 05:50:00|1387.1|1386.1|1386.9|1385.9|1387.3|1386.3|1386.9|1385.9|53
1622613300000|2021-06-02 05:55:00|1387|1386|1386.4|1385.4|1387.2|1386.2|1386.3|1385.3|89
1622613600000|2021-06-02 06:00:00|1386.1|1385.1|1385.3|1384.3|1386.1|1385.1|1385.1|1384.1|46
1622613900000|2021-06-02 06:05:00|1385.1|1384.1|1385.4|1384.4|1385.8|1384.8|1385.1|1384.1|82
1622614200000|2021-06-02 06:10:00|1385.5|1384.5|1385.5|1384.5|1385.9|1384.9|1385.4|1384.4|40
1622614500000|2021-06-02 06:15:00|1385.8|1384.8|1385.3|1384.3|1385.8|1384.8|1385.3|1384.3|14
1622614800000|2021-06-02 06:20:00|1385.5|1384.5|1385.1|1384.1|1385.5|1384.5|1384.9|1383.9|47
1622615100000|2021-06-02 06:25:00|1384.7|1383.7|1385.4|1384.4|1385.7|1384.7|1384.5|1383.5|134
1622615400000|2021-06-02 06:30:00|1385.7|1384.7|1385.3|1384.3|1385.9|1384.9|1385.1|1384.1|66
1622615700000|2021-06-02 06:35:00|1385.6|1384.6|1385.1|1384.1|1385.7|1384.7|1384.9|1383.9|41
1622616000000|2021-06-02 06:40:00|1385.3|1384.3|1384.5|1383.5|1385.5|1384.5|1384.4|1383.4|90
1622616300000|2021-06-02 06:45:00|1384.3|1383.3|1384.8|1383.8|1385.2|1384.2|1384.3|1383.3|73
1622616600000|2021-06-02 06:50:00|1384.7|1383.7|1385.4|1384.4|1385.6|1384.6|1384.6|1383.6|121
1622616900000|2021-06-02 06:55:00|1385.3|1384.3|1385.7|1384.7|1385.7|1384.7|1385.2|1384.2|175
1622617200000|2021-06-02 07:00:00|1385.5|1384.5|1386.8|1385.8|1386.9|1385.9|1384.9|1383.9|237
1622617500000|2021-06-02 07:05:00|1386.9|1385.9|1387.8|1386.8|1387.9|1386.9|1386.7|1385.7|866
1622617800000|2021-06-02 07:10:00|1387.6|1386.6|1387.7|1386.7|1388|1387|1387.4|1386.4|255
1622618100000|2021-06-02 07:15:00|1387.6|1386.6|1386.7|1385.7|1387.7|1386.7|1386.7|1385.7|389
1622618400000|2021-06-02 07:20:00|1386.8|1385.8|1387.2|1386.2|1387.5|1386.5|1386.3|1385.3|134
1622618700000|2021-06-02 07:25:00|1387.1|1386.1|1386.2|1385.2|1387.3|1386.3|1386|1385|192
1622619000000|2021-06-02 07:30:00|1386.1|1385.1|1385.8|1384.8|1386.2|1385.2|1385.1|1384.1|267
1622619300000|2021-06-02 07:35:00|1385.7|1384.7|1386.7|1385.7|1386.8|1385.8|1385.7|1384.7|93
1622619600000|2021-06-02 07:40:00|1386.6|1385.6|1386.5|1385.5|1386.8|1385.8|1386.2|1385.2|65
1622619900000|2021-06-02 07:45:00|1386.6|1385.6|1386.3|1385.3|1386.6|1385.6|1385.7|1384.7|67
1622620200000|2021-06-02 07:50:00|1386.4|1385.4|1385.9|1384.9|1386.4|1385.4|1385.4|1384.4|88
1622620500000|2021-06-02 07:55:00|1385.6|1384.6|1386.2|1385.2|1386.3|1385.3|1385.6|1384.6|118
1622620800000|2021-06-02 08:00:00|1386.3|1385.3|1386.8|1385.8|1386.8|1385.8|1386|1385|71
1622621100000|2021-06-02 08:05:00|1386.6|1385.6|1386.2|1385.2|1386.7|1385.7|1385.9|1384.9|415
1622621400000|2021-06-02 08:10:00|1386.3|1385.3|1387|1386|1387|1386|1386.3|1385.3|183
1622621700000|2021-06-02 08:15:00|1387.1|1386.1|1386.5|1385.5|1387.1|1386.1|1386.2|1385.2|108
1622622000000|2021-06-02 08:20:00|1386.6|1385.6|1386.9|1385.9|1387.1|1386.1|1386.3|1385.3|83
1622622300000|2021-06-02 08:25:00|1386.8|1385.8|1386.2|1385.2|1387|1386|1386|1385|57
1622622600000|2021-06-02 08:30:00|1386.1|1385.1|1385.8|1384.8|1386.5|1385.5|1385.7|1384.7|91
1622622900000|2021-06-02 08:35:00|1385.9|1384.9|1385.7|1384.7|1386|1385|1385.3|1384.3|137
1622623200000|2021-06-02 08:40:00|1385.6|1384.6|1385.6|1384.6|1386.1|1385.1|1385.5|1384.5|178
1622623500000|2021-06-02 08:45:00|1385.7|1384.7|1385.8|1384.8|1386|1385|1385.4|1384.4|102
1622623800000|2021-06-02 08:50:00|1385.7|1384.7|1386.2|1385.2|1386.4|1385.4|1385.7|1384.7|98
1622624100000|2021-06-02 08:55:00|1386.3|1385.3|1385.8|1384.8|1386.3|1385.3|1385.4|1384.4|125
1622624400000|2021-06-02 09:00:00|1385.7|1384.7|1386.5|1385.5|1386.7|1385.7|1385.6|1384.6|104
1622624700000|2021-06-02 09:05:00|1386.7|1385.7|1386.3|1385.3|1386.8|1385.8|1386.2|1385.2|127
1622625000000|2021-06-02 09:10:00|1386.4|1385.4|1386.7|1385.7|1386.7|1385.7|1386.2|1385.2|91
1622625300000|2021-06-02 09:15:00|1386.6|1385.6|1387.7|1386.7|1387.8|1386.8|1386.3|1385.3|101
1622625600000|2021-06-02 09:20:00|1387.8|1386.8|1388|1387|1388.2|1387.2|1387.8|1386.8|129
1622625900000|2021-06-02 09:25:00|1387.9|1386.9|1388.1|1387.1|1388.1|1387.1|1387.8|1386.8|96
1622626200000|2021-06-02 09:30:00|1388|1387|1387.1|1386.1|1388.1|1387.1|1386.9|1385.9|87
1622626500000|2021-06-02 09:35:00|1387.2|1386.2|1387.1|1386.1|1387.4|1386.4|1386.9|1385.9|72
1622626800000|2021-06-02 09:40:00|1387.2|1386.2|1387.2|1386.2|1387.4|1386.4|1387|1386|67
1622627100000|2021-06-02 09:45:00|1387.3|1386.3|1387.2|1386.2|1387.7|1386.7|1387.2|1386.2|116
1622627400000|2021-06-02 09:50:00|1387.3|1386.3|1387.6|1386.6|1387.6|1386.6|1387.2|1386.2|91
1622627700000|2021-06-02 09:55:00|1387.5|1386.5|1387|1386|1387.6|1386.6|1387|1386|328
1622628000000|2021-06-02 10:00:00|1387.1|1386.1|1387.1|1386.1|1387.2|1386.2|1386.6|1385.6|234
1622628300000|2021-06-02 10:05:00|1387|1386|1387.4|1386.4|1387.5|1386.5|1386.9|1385.9|101
1622628600000|2021-06-02 10:10:00|1387.3|1386.3|1387.2|1386.2|1387.5|1386.5|1387.2|1386.2|145
1622628900000|2021-06-02 10:15:00|1387.3|1386.3|1386.5|1385.5|1387.4|1386.4|1386.2|1385.2|97
1622629200000|2021-06-02 10:20:00|1386.8|1385.8|1385.9|1384.9|1386.8|1385.8|1385.9|1384.9|83
1622629500000|2021-06-02 10:25:00|1385.8|1384.8|1386.2|1385.2|1386.3|1385.3|1385.7|1384.7|89
1622629800000|2021-06-02 10:30:00|1386.3|1385.3|1386.3|1385.3|1386.4|1385.4|1386.1|1385.1|68
1622630100000|2021-06-02 10:35:00|1386.4|1385.4|1386.5|1385.5|1386.8|1385.8|1386|1385|131
1622630400000|2021-06-02 10:40:00|1386.6|1385.6|1386.2|1385.2|1386.6|1385.6|1386.2|1385.2|81
1622630700000|2021-06-02 10:45:00|1386.1|1385.1|1386|1385|1386.4|1385.4|1386|1385|88
1622631000000|2021-06-02 10:50:00|1386.1|1385.1|1386.8|1385.8|1387|1386|1386|1385|247
1622631300000|2021-06-02 10:55:00|1386.7|1385.7|1387.1|1386.1|1387.4|1386.4|1386.7|1385.7|69
1622631600000|2021-06-02 11:00:00|1387|1386|1387.1|1386.1|1387.3|1386.3|1387|1386|357
1622631900000|2021-06-02 11:05:00|1387.2|1386.2|1387.2|1386.2|1387.4|1386.4|1386.8|1385.8|197
1622632200000|2021-06-02 11:10:00|1387.1|1386.1|1386.7|1385.7|1387.3|1386.3|1386.7|1385.7|96
1622632500000|2021-06-02 11:15:00|1386.8|1385.8|1386.2|1385.2|1386.9|1385.9|1386.1|1385.1|219
1622632800000|2021-06-02 11:20:00|1386.1|1385.1|1386.1|1385.1|1386.1|1385.1|1385.7|1384.7|149
1622633100000|2021-06-02 11:25:00|1386|1385|1385.9|1384.9|1386.5|1385.5|1385.5|1384.5|179
1622633400000|2021-06-02 11:30:00|1385.8|1384.8|1385.8|1384.8|1386.2|1385.2|1385.7|1384.7|123
1622633700000|2021-06-02 11:35:00|1385.9|1384.9|1386.1|1385.1|1386.2|1385.2|1385.8|1384.8|121
1622634000000|2021-06-02 11:40:00|1385.9|1384.9|1386.2|1385.2|1386.6|1385.6|1385.9|1384.9|77
1622634300000|2021-06-02 11:45:00|1386.3|1385.3|1386.8|1385.8|1387.2|1386.2|1386.3|1385.3|130
1622634600000|2021-06-02 11:50:00|1386.9|1385.9|1386.3|1385.3|1387.1|1386.1|1386.3|1385.3|101
1622634900000|2021-06-02 11:55:00|1386.4|1385.4|1386.4|1385.4|1386.8|1385.8|1386.3|1385.3|79
1622635200000|2021-06-02 12:00:00|1386.6|1385.6|1387|1386|1387.3|1386.3|1386.6|1385.6|105
1622635500000|2021-06-02 12:05:00|1386.9|1385.9|1387.1|1386.1|1387.1|1386.1|1386.6|1385.6|81
1622635800000|2021-06-02 12:10:00|1387.2|1386.2|1387.4|1386.4|1387.8|1386.8|1387.2|1386.2|110
1622636100000|2021-06-02 12:15:00|1387.5|1386.5|1387.5|1386.5|1387.9|1386.9|1387.5|1386.5|110
1622636400000|2021-06-02 12:20:00|1387.6|1386.6|1388|1387|1388.2|1387.2|1387.6|1386.6|114
1622636700000|2021-06-02 12:25:00|1387.9|1386.9|1388.8|1387.8|1389.4|1388.4|1387.7|1386.7|452
1622637000000|2021-06-02 12:30:00|1388.9|1387.9|1389.1|1388.1|1389.6|1388.6|1388.9|1387.9|184
1622637300000|2021-06-02 12:35:00|1389|1388|1388.5|1387.5|1389.2|1388.2|1388.2|1387.2|85
1622637600000|2021-06-02 12:40:00|1388.4|1387.4|1388.7|1387.7|1388.7|1387.7|1388.1|1387.1|89
1622637900000|2021-06-02 12:45:00|1388.8|1387.8|1389.6|1388.6|1389.6|1388.6|1388.8|1387.8|129
1622638200000|2021-06-02 12:50:00|1389.5|1388.5|1389.6|1388.6|1389.8|1388.8|1389.2|1388.2|306
1622638500000|2021-06-02 12:55:00|1389.5|1388.5|1389.5|1388.5|1389.8|1388.8|1389.4|1388.4|205
1622638800000|2021-06-02 13:00:00|1389.6|1388.6|1389.8|1388.8|1389.9|1388.9|1389.4|1388.4|174
1622639100000|2021-06-02 13:05:00|1389.7|1388.7|1389.7|1388.7|1390.3|1389.3|1389.7|1388.7|412
1622639400000|2021-06-02 13:10:00|1389.8|1388.8|1389.2|1388.2|1390|1389|1389.2|1388.2|136
1622639700000|2021-06-02 13:15:00|1389.1|1388.1|1389.2|1388.2|1389.2|1388.2|1388.7|1387.7|123
1622640000000|2021-06-02 13:20:00|1389.1|1388.1|1389.3|1388.3|1389.5|1388.5|1389|1388|176
1622640300000|2021-06-02 13:25:00|1389.4|1388.4|1389.9|1388.9|1390|1389|1389.4|1388.4|654
1622640600000|2021-06-02 13:30:00|1389.6|1389.1|1389.1|1388.6|1389.7|1389.2|1386.2|1385.7|5113
1622640900000|2021-06-02 13:35:00|1389.2|1388.7|1388.7|1388.2|1389.9|1389.4|1388.2|1387.7|1537
1622641200000|2021-06-02 13:40:00|1388.8|1388.3|1390|1389.5|1390.3|1389.8|1388.8|1388.3|1629
1622641500000|2021-06-02 13:45:00|1389.9|1389.4|1391.3|1390.8|1391.3|1390.8|1389.9|1389.4|762
1622641800000|2021-06-02 13:50:00|1391.4|1390.9|1391.1|1390.6|1391.6|1391.1|1390.9|1390.4|729
1622642100000|2021-06-02 13:55:00|1391|1390.5|1390.5|1390|1391.2|1390.7|1389.8|1389.3|1274
1622642400000|2021-06-02 14:00:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1389.5|1389|2010
1622642700000|2021-06-02 14:05:00|1390.7|1390.2|1391.6|1391.1|1391.8|1391.3|1389.9|1389.4|829
1622643000000|2021-06-02 14:10:00|1391.5|1391|1390.4|1389.9|1391.5|1391|1389.9|1389.4|499
1622643300000|2021-06-02 14:15:00|1390.5|1390|1391.3|1390.8|1391.6|1391.1|1390.5|1390|764
1622643600000|2021-06-02 14:20:00|1391.2|1390.7|1391.1|1390.6|1391.6|1391.1|1390.9|1390.4|782
1622643900000|2021-06-02 14:25:00|1391.2|1390.7|1391.3|1390.8|1391.7|1391.2|1390.6|1390.1|1522
1622644200000|2021-06-02 14:30:00|1391.4|1390.9|1390.7|1390.2|1391.9|1391.4|1390.5|1390|606
1622644500000|2021-06-02 14:35:00|1390.6|1390.1|1391|1390.5|1391|1390.5|1390.3|1389.8|513
1622644800000|2021-06-02 14:40:00|1391.1|1390.6|1391.2|1390.7|1391.8|1391.3|1391.1|1390.6|587
1622645100000|2021-06-02 14:45:00|1391.3|1390.8|1391.4|1390.9|1391.6|1391.1|1391|1390.5|899
1622645400000|2021-06-02 14:50:00|1391.5|1391|1391.5|1391|1391.6|1391.1|1391.1|1390.6|589
1622645700000|2021-06-02 14:55:00|1391.6|1391.1|1391.3|1390.8|1391.7|1391.2|1390.9|1390.4|761
1622646000000|2021-06-02 15:00:00|1391.4|1390.9|1391.5|1391|1391.9|1391.4|1391|1390.5|1133
1622646300000|2021-06-02 15:05:00|1391.4|1390.9|1391.4|1390.9|1391.7|1391.2|1391|1390.5|344
1622646600000|2021-06-02 15:10:00|1391.5|1391|1392.3|1391.8|1392.5|1392|1391.4|1390.9|458
1622646900000|2021-06-02 15:15:00|1392.4|1391.9|1392.5|1392|1392.9|1392.4|1392.1|1391.6|608
1622647200000|2021-06-02 15:20:00|1392.6|1392.1|1392.6|1392.1|1392.9|1392.4|1392|1391.5|1456
1622647500000|2021-06-02 15:25:00|1392.7|1392.2|1393.6|1393.1|1393.6|1393.1|1392.5|1392|1050
1622647800000|2021-06-02 15:30:00|1393.5|1393|1393.6|1393.1|1393.9|1393.4|1393.3|1392.8|697
1622648100000|2021-06-02 15:35:00|1393.8|1393.3|1394.3|1393.8|1394.4|1393.9|1393.6|1393.1|739
1622648400000|2021-06-02 15:40:00|1394.2|1393.7|1394.3|1393.8|1394.7|1394.2|1394|1393.5|349
1622648700000|2021-06-02 15:45:00|1394.4|1393.9|1394.1|1393.6|1394.5|1394|1394|1393.5|320
1622649000000|2021-06-02 15:50:00|1394.2|1393.7|1394.4|1393.9|1394.8|1394.3|1394.2|1393.7|379
1622649300000|2021-06-02 15:55:00|1394.3|1393.8|1394.4|1393.9|1394.7|1394.2|1394.1|1393.6|859
1622649600000|2021-06-02 16:00:00|1394.3|1393.8|1394.1|1393.6|1394.3|1393.8|1393.7|1393.2|330
1622649900000|2021-06-02 16:05:00|1394|1393.5|1393.9|1393.4|1394.3|1393.8|1393.6|1393.1|581
1622650200000|2021-06-02 16:10:00|1393.8|1393.3|1394.1|1393.6|1394.2|1393.7|1393.8|1393.3|450
1622650500000|2021-06-02 16:15:00|1394.2|1393.7|1393.6|1393.1|1394.4|1393.9|1393.6|1393.1|295
1622650800000|2021-06-02 16:20:00|1393.7|1393.2|1393.1|1392.6|1393.8|1393.3|1393.1|1392.6|284
1622651100000|2021-06-02 16:25:00|1393.2|1392.7|1393.1|1392.6|1393.3|1392.8|1392.4|1391.9|499
1622651400000|2021-06-02 16:30:00|1393.2|1392.7|1392.8|1392.3|1393.2|1392.7|1392.4|1391.9|334
1622651700000|2021-06-02 16:35:00|1392.7|1392.2|1393.1|1392.6|1393.3|1392.8|1392.6|1392.1|206
1622652000000|2021-06-02 16:40:00|1393|1392.5|1393.2|1392.7|1393.3|1392.8|1392.9|1392.4|172
1622652300000|2021-06-02 16:45:00|1393.3|1392.8|1392.9|1392.4|1393.5|1393|1392.9|1392.4|486
1622652600000|2021-06-02 16:50:00|1392.8|1392.3|1392.9|1392.4|1393|1392.5|1392.8|1392.3|98
1622652900000|2021-06-02 16:55:00|1392.8|1392.3|1392.5|1392|1392.8|1392.3|1392.4|1391.9|519
1622653200000|2021-06-02 17:00:00|1392.6|1392.1|1392.9|1392.4|1393|1392.5|1392.5|1392|284
1622653500000|2021-06-02 17:05:00|1392.8|1392.3|1392.8|1392.3|1393|1392.5|1392.7|1392.2|138
1622653800000|2021-06-02 17:10:00|1392.9|1392.4|1392.7|1392.2|1393.1|1392.6|1392.4|1391.9|526
1622654100000|2021-06-02 17:15:00|1392.8|1392.3|1392.6|1392.1|1393|1392.5|1392.3|1391.8|601
1622654400000|2021-06-02 17:20:00|1392.5|1392|1390.9|1390.4|1392.7|1392.2|1390.9|1390.4|544
1622654700000|2021-06-02 17:25:00|1390.8|1390.3|1391|1390.5|1391.3|1390.8|1390.6|1390.1|195
1622655000000|2021-06-02 17:30:00|1390.9|1390.4|1392.2|1391.7|1392.3|1391.8|1390.9|1390.4|492
1622655300000|2021-06-02 17:35:00|1392.1|1391.6|1392.2|1391.7|1392.3|1391.8|1391.9|1391.4|147
1622655600000|2021-06-02 17:40:00|1392.1|1391.6|1392.2|1391.7|1392.2|1391.7|1391.7|1391.2|217
1622655900000|2021-06-02 17:45:00|1392.1|1391.6|1391.5|1391|1392.7|1392.2|1391.2|1390.7|210
1622656200000|2021-06-02 17:50:00|1391.6|1391.1|1392.2|1391.7|1392.2|1391.7|1391.5|1391|185
1622656500000|2021-06-02 17:55:00|1392.1|1391.6|1392.5|1392|1392.7|1392.2|1391.8|1391.3|429
1622656800000|2021-06-02 18:00:00|1392.4|1391.9|1392.7|1392.2|1393.1|1392.6|1392.4|1391.9|357
1622657100000|2021-06-02 18:05:00|1392.8|1392.3|1392.6|1392.1|1393.2|1392.7|1392.3|1391.8|274
1622657400000|2021-06-02 18:10:00|1392.7|1392.2|1391.7|1391.2|1393|1392.5|1391.6|1391.1|411
1622657700000|2021-06-02 18:15:00|1391.8|1391.3|1392.6|1392.1|1393|1392.5|1391.8|1391.3|232
1622658000000|2021-06-02 18:20:00|1392.8|1392.3|1393|1392.5|1393.1|1392.6|1392.6|1392.1|121
1622658300000|2021-06-02 18:25:00|1393.1|1392.6|1392.9|1392.4|1393.2|1392.7|1392.9|1392.4|124
1622658600000|2021-06-02 18:30:00|1393|1392.5|1392.8|1392.3|1393.3|1392.8|1392.7|1392.2|263
1622658900000|2021-06-02 18:35:00|1392.7|1392.2|1392.6|1392.1|1392.8|1392.3|1392|1391.5|153
1622659200000|2021-06-02 18:40:00|1392.5|1392|1392.6|1392.1|1392.8|1392.3|1392.4|1391.9|56
1622659500000|2021-06-02 18:45:00|1392.7|1392.2|1393.2|1392.7|1393.2|1392.7|1392.6|1392.1|380
1622659800000|2021-06-02 18:50:00|1393.1|1392.6|1392.7|1392.2|1393.2|1392.7|1392.5|1392|150
1622660100000|2021-06-02 18:55:00|1392.8|1392.3|1392.7|1392.2|1392.9|1392.4|1392.4|1391.9|106
1622660400000|2021-06-02 19:00:00|1392.6|1392.1|1392.7|1392.2|1393|1392.5|1392.2|1391.7|180
1622660700000|2021-06-02 19:05:00|1392.6|1392.1|1392.5|1392|1392.7|1392.2|1392.5|1392|136
1622661000000|2021-06-02 19:10:00|1392.6|1392.1|1393.1|1392.6|1393.2|1392.7|1392.6|1392.1|134
1622661300000|2021-06-02 19:15:00|1393|1392.5|1393.1|1392.6|1393.3|1392.8|1393|1392.5|121
1622661600000|2021-06-02 19:20:00|1392.8|1392.3|1392.7|1392.2|1393|1392.5|1392.5|1392|177
1622661900000|2021-06-02 19:25:00|1392.8|1392.3|1393.1|1392.6|1393.2|1392.7|1392.8|1392.3|140
1622662200000|2021-06-02 19:30:00|1393|1392.5|1393.2|1392.7|1393.5|1393|1393|1392.5|262
1622662500000|2021-06-02 19:35:00|1393.1|1392.6|1393.1|1392.6|1393.2|1392.7|1392.5|1392|226
1622662800000|2021-06-02 19:40:00|1393|1392.5|1393.4|1392.9|1393.4|1392.9|1392.9|1392.4|332
1622663100000|2021-06-02 19:45:00|1393.3|1392.8|1393.4|1392.9|1393.5|1393|1393.2|1392.7|548
1622663400000|2021-06-02 19:50:00|1393.6|1393.1|1393.1|1392.6|1394.1|1393.6|1392.3|1391.8|1911
1622663700000|2021-06-02 19:55:00|1393|1392.5|1394.4|1393.9|1394.5|1394|1393|1392.5|3625
1622664000000|2021-06-02 20:00:00|1394.1|1393.6|1393.6|1392.6|1394.4|1393.7|1393.3|1392.3|817
1622664300000|2021-06-02 20:05:00|1393.5|1392.5|1393.6|1392.6|1393.9|1392.9|1393.5|1392.5|124
1622664600000|2021-06-02 20:10:00|1393.9|1392.9|1393.6|1392.6|1393.9|1392.9|1393.5|1392.5|35
1622664900000|2021-06-02 20:15:00|1393.5|1392.5|1393.8|1392.8|1394|1393|1393.4|1392.4|36
1622665200000|2021-06-02 20:20:00|1394|1393|1394.2|1393.2|1394.2|1393.2|1394|1393|9
1622665500000|2021-06-02 20:25:00|1393.7|1392.7|1393.5|1392.5|1393.7|1392.7|1393.5|1392.5|30
1622665800000|2021-06-02 20:30:00|1393.3|1392.3|1393.4|1392.4|1393.5|1392.5|1393.2|1392.2|27
1622666100000|2021-06-02 20:35:00|1393.2|1392.2|1393.5|1392.5|1393.5|1392.5|1393.2|1392.2|4
1622666400000|2021-06-02 20:40:00|1393.6|1392.6|1394.1|1393.1|1394.3|1393.3|1393.6|1392.6|24
1622667000000|2021-06-02 20:50:00|1393.5|1392.5|1393.6|1392.6|1393.6|1392.6|1393.5|1392.5|2
1622667300000|2021-06-02 20:55:00|1393.5|1392.5|1394.9|1393.9|1394.9|1393.9|1393.5|1392.5|513
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1395.6|1393.6|1395.9|1393.9|1395.3|1393.3|0
1622671500000|2021-06-02 22:05:00|1395.5|1393.5|1395.3|1393.3|1395.6|1393.6|1395.3|1393.3|0
1622671800000|2021-06-02 22:10:00|1395.4|1393.4|1395.2|1393.2|1395.5|1393.5|1395.2|1393.2|0
1622672100000|2021-06-02 22:15:00|1395.3|1393.3|1395.4|1393.4|1395.5|1393.5|1395.3|1393.3|0
1622672400000|2021-06-02 22:20:00|1395.3|1393.3|1395.6|1393.6|1395.6|1393.6|1395.3|1393.3|0
1622672700000|2021-06-02 22:25:00|1395.5|1393.5|1395.6|1393.6|1395.6|1393.6|1395.4|1393.4|0
1622673000000|2021-06-02 22:30:00|1395.7|1393.7|1395.4|1393.4|1395.7|1393.7|1395.4|1393.4|0
1622673300000|2021-06-02 22:35:00|1395.5|1393.5|1395.3|1393.3|1395.5|1393.5|1395.3|1393.3|0
1622673600000|2021-06-02 22:40:00|1395|1393|1395|1393|1395.1|1393.1|1394.9|1392.9|0
1622673900000|2021-06-02 22:45:00|1394.9|1392.9|1394.9|1392.9|1395|1393|1394.8|1392.8|0
1622674200000|2021-06-02 22:50:00|1395|1393|1395|1393|1395|1393|1394.9|1392.9|0
1622674500000|2021-06-02 22:55:00|1395.1|1393.1|1395.1|1393.1|1395.1|1393.1|1395|1393|0
1622674800000|2021-06-02 23:00:00|1395|1393|1394.8|1392.8|1395.1|1393.1|1394.8|1392.8|0
1622675100000|2021-06-02 23:05:00|1394.9|1392.9|1394.9|1392.9|1395.1|1393.1|1394.8|1392.8|0
1622675400000|2021-06-02 23:10:00|1395|1393|1394.9|1392.9|1395|1393|1394.8|1392.8|0
1622675700000|2021-06-02 23:15:00|1395|1393|1394.8|1392.8|1395|1393|1394.8|1392.8|0
1622676000000|2021-06-02 23:20:00|1394.9|1392.9|1394.9|1392.9|1395.1|1393.1|1394.8|1392.8|0
1622676300000|2021-06-02 23:25:00|1395|1393|1395|1393|1395.1|1393.1|1394.9|1392.9|0
1622676600000|2021-06-02 23:30:00|1395.1|1393.1|1395.2|1393.2|1395.2|1393.2|1395|1393|0
1622676900000|2021-06-02 23:35:00|1395.1|1393.1|1395.1|1393.1|1395.2|1393.2|1395.1|1393.1|0
1622677200000|2021-06-02 23:40:00|1395.2|1393.2|1397.2|1395.2|1397.3|1395.3|1395.1|1393.1|0
1622677500000|2021-06-02 23:45:00|1397.3|1395.3|1397.5|1395.5|1397.5|1395.5|1397.1|1395.1|0
1622677800000|2021-06-02 23:50:00|1397.4|1395.4|1397.4|1395.4|1397.6|1395.6|1397.3|1395.3|0
1622678100000|2021-06-02 23:55:00|1397.5|1395.5|1397.6|1395.6|1397.8|1395.8|1397.3|1395.3|0
1622678400000|2021-06-03 00:00:00|1397.5|1395.5|1396.9|1395.9|1398|1396|1396|1395|6
1622678700000|2021-06-03 00:05:00|1396.2|1395.2|1397.1|1396.1|1397.1|1396.1|1396.2|1395.2|26
1622679000000|2021-06-03 00:10:00|1396.9|1395.9|1397.4|1396.4|1397.4|1396.4|1396.8|1395.8|9
1622679300000|2021-06-03 00:15:00|1397.5|1396.5|1397.4|1396.4|1397.5|1396.5|1397.4|1396.4|5
1622679600000|2021-06-03 00:20:00|1397|1396|1397|1396|1397|1396|1397|1396|1
1622679900000|2021-06-03 00:25:00|1397.1|1396.1|1397.2|1396.2|1397.3|1396.3|1397.1|1396.1|8
1622680200000|2021-06-03 00:30:00|1397.3|1396.3|1397.3|1396.3|1397.4|1396.4|1397.3|1396.3|4
1622680500000|2021-06-03 00:35:00|1397.5|1396.5|1397.7|1396.7|1397.7|1396.7|1397.5|1396.5|3
1622680800000|2021-06-03 00:40:00|1398.1|1397.1|1398.1|1397.1|1398.2|1397.2|1398.1|1397.1|7
1622681100000|2021-06-03 00:45:00|1398.3|1397.3|1397.9|1396.9|1398.4|1397.4|1397.9|1396.9|25
1622681400000|2021-06-03 00:50:00|1398.1|1397.1|1398.6|1397.6|1398.6|1397.6|1398|1397|9
1622681700000|2021-06-03 00:55:00|1398.3|1397.3|1398.7|1397.7|1399.1|1398.1|1398.3|1397.3|11
1622682000000|2021-06-03 01:00:00|1398.5|1397.5|1397.5|1396.5|1398.6|1397.6|1397.3|1396.3|19
1622682300000|2021-06-03 01:05:00|1397.9|1396.9|1398.6|1397.6|1398.6|1397.6|1397.9|1396.9|44
1622682600000|2021-06-03 01:10:00|1398|1397|1397.6|1396.6|1398.6|1397.6|1397.4|1396.4|19
1622682900000|2021-06-03 01:15:00|1397.7|1396.7|1395.6|1394.6|1397.7|1396.7|1395.4|1394.4|40
1622683200000|2021-06-03 01:20:00|1396.6|1395.6|1396.5|1395.5|1396.8|1395.8|1396.4|1395.4|29
1622683500000|2021-06-03 01:25:00|1397|1396|1397.3|1396.3|1397.3|1396.3|1396.8|1395.8|29
1622683800000|2021-06-03 01:30:00|1397.1|1396.1|1394.5|1393.5|1397.4|1396.4|1394.5|1393.5|66
1622684100000|2021-06-03 01:35:00|1394.9|1393.9|1396.2|1395.2|1396.2|1395.2|1394.9|1393.9|34
1622684400000|2021-06-03 01:40:00|1396|1395|1394.8|1393.8|1396|1395|1394.5|1393.5|28
1622684700000|2021-06-03 01:45:00|1395.6|1394.6|1396|1395|1396|1395|1395.6|1394.6|8
1622685000000|2021-06-03 01:50:00|1394.3|1393.3|1395|1394|1395|1394|1393.3|1392.3|22
1622685300000|2021-06-03 01:55:00|1394.8|1393.8|1395.8|1394.8|1395.8|1394.8|1394.8|1393.8|3
1622685600000|2021-06-03 02:00:00|1395.6|1394.6|1396.4|1395.4|1396.4|1395.4|1395.6|1394.6|2
1622685900000|2021-06-03 02:05:00|1397|1396|1397|1396|1397|1396|1397|1396|3
1622686200000|2021-06-03 02:10:00|1397.1|1396.1|1397.6|1396.6|1397.6|1396.6|1397.1|1396.1|4
1622686500000|2021-06-03 02:15:00|1397.3|1396.3|1397.7|1396.7|1397.7|1396.7|1397.2|1396.2|8
1622686800000|2021-06-03 02:20:00|1397.9|1396.9|1397.9|1396.9|1397.9|1396.9|1397.9|1396.9|1
1622687100000|2021-06-03 02:25:00|1397.2|1396.2|1396.9|1395.9|1397.2|1396.2|1396.9|1395.9|4
1622687400000|2021-06-03 02:30:00|1396|1395|1396|1395|1396|1395|1396|1395|1
1622687700000|2021-06-03 02:35:00|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1
1622688900000|2021-06-03 02:55:00|1395|1394|1395.9|1394.9|1395.9|1394.9|1395|1394|2
1622689200000|2021-06-03 03:00:00|1395.6|1394.6|1395.8|1394.8|1395.8|1394.8|1395.6|1394.6|3
1622689500000|2021-06-03 03:05:00|1394.8|1393.8|1395.5|1394.5|1395.5|1394.5|1394.8|1393.8|6
1622689800000|2021-06-03 03:10:00|1394.8|1393.8|1395.2|1394.2|1395.3|1394.3|1394.8|1393.8|7
1622690400000|2021-06-03 03:20:00|||||||||2
1622690700000|2021-06-03 03:25:00|1394.9|1393.9|1394.7|1393.7|1394.9|1393.9|1394.7|1393.7|5
1622691000000|2021-06-03 03:30:00|1394.5|1393.5|1394|1393|1394.5|1393.5|1393.8|1392.8|13
1622691300000|2021-06-03 03:35:00|1393.8|1392.8|1394.5|1393.5|1394.5|1393.5|1393.8|1392.8|4
1622691600000|2021-06-03 03:40:00|1394.2|1393.2|1394.2|1393.2|1394.2|1393.2|1394.2|1393.2|4
1622692200000|2021-06-03 03:50:00|1394.4|1393.4|1394.4|1393.4|1394.4|1393.4|1394.4|1393.4|1
1622692500000|2021-06-03 03:55:00|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|2
1622692800000|2021-06-03 04:00:00|1394.7|1393.7|1395.1|1394.1|1395.1|1394.1|1394.7|1393.7|2
1622693100000|2021-06-03 04:05:00|1395|1394|1395|1394|1395|1394|1395|1394|6
1622693400000|2021-06-03 04:10:00|1394.9|1393.9|1394.8|1393.8|1395|1394|1394.8|1393.8|3
1622693700000|2021-06-03 04:15:00|1394.7|1393.7|1394.8|1393.8|1394.8|1393.8|1394.7|1393.7|4
1622694000000|2021-06-03 04:20:00|1395|1394|1395.2|1394.2|1395.2|1394.2|1395|1394|14
1622694300000|2021-06-03 04:25:00|1395|1394|1394.8|1393.8|1395|1394|1394.8|1393.8|3
1622694600000|2021-06-03 04:30:00|1394.6|1393.6|1394.4|1393.4|1394.6|1393.6|1394.4|1393.4|8
1622695200000|2021-06-03 04:40:00|1395.2|1394.2|1395.3|1394.3|1395.3|1394.3|1395.2|1394.2|2
1622695500000|2021-06-03 04:45:00|1395.1|1394.1|1395|1394|1395.1|1394.1|1395|1394|3
1622695800000|2021-06-03 04:50:00|1394.9|1393.9|1395.2|1394.2|1395.2|1394.2|1394.9|1393.9|8
1622696400000|2021-06-03 05:00:00|1394.8|1393.8|1394.8|1393.8|1394.8|1393.8|1393.8|1392.8|57
1622696700000|2021-06-03 05:05:00|1394.5|1393.5|1394.3|1393.3|1394.5|1393.5|1394.3|1393.3|2
1622697000000|2021-06-03 05:10:00|1394.9|1393.9|1394.9|1393.9|1394.9|1393.9|1394.9|1393.9|2
1622697300000|2021-06-03 05:15:00|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|2
1622697600000|2021-06-03 05:20:00|1395.1|1394.1|1395.3|1394.3|1395.3|1394.3|1395.1|1394.1|6
1622698200000|2021-06-03 05:30:00|1393.4|1392.4|1392.4|1391.4|1393.4|1392.4|1392.2|1391.2|8
1622698500000|2021-06-03 05:35:00|1393.3|1392.3|1393.1|1392.1|1393.3|1392.3|1393.1|1392.1|2
1622698800000|2021-06-03 05:40:00|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|3
1622699400000|2021-06-03 05:50:00|1392.6|1391.6|1391.8|1390.8|1392.6|1391.6|1391.8|1390.8|8
1622699700000|2021-06-03 05:55:00|1392|1391|1392.8|1391.8|1392.8|1391.8|1392|1391|5
1622700000000|2021-06-03 06:00:00|1393|1392|1392.8|1391.8|1393|1392|1392.8|1391.8|4
1622700300000|2021-06-03 06:05:00|1392.7|1391.7|1392|1391|1392.7|1391.7|1392|1391|3
1622700600000|2021-06-03 06:10:00|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|1391.7|1390.7|14
1622700900000|2021-06-03 06:15:00|1391.3|1390.3|1390.4|1389.4|1391.3|1390.3|1390.4|1389.4|32
1622701200000|2021-06-03 06:20:00|1390.2|1389.2|1390.2|1389.2|1390.3|1389.3|1390.1|1389.1|16
1622701500000|2021-06-03 06:25:00|1390.1|1389.1|1389.5|1388.5|1390.2|1389.2|1389.5|1388.5|55
1622701800000|2021-06-03 06:30:00|1389.3|1388.3|1388.4|1387.4|1389.3|1388.3|1388.4|1387.4|49
1622702100000|2021-06-03 06:35:00|1388.9|1387.9|1388.8|1387.8|1389.1|1388.1|1388.5|1387.5|63
1622702400000|2021-06-03 06:40:00|1388.7|1387.7|1388|1387|1388.7|1387.7|1387.5|1386.5|111
1622702700000|2021-06-03 06:45:00|1388.2|1387.2|1386.8|1385.8|1388.2|1387.2|1386.4|1385.4|89
1622703000000|2021-06-03 06:50:00|1386.6|1385.6|1387.3|1386.3|1387.3|1386.3|1386.4|1385.4|65
1622703300000|2021-06-03 06:55:00|1387.4|1386.4|1387.2|1386.2|1387.9|1386.9|1387|1386|140
1622703600000|2021-06-03 07:00:00|1387.3|1386.3|1386|1385|1387.3|1386.3|1385.8|1384.8|312
1622703900000|2021-06-03 07:05:00|1386.1|1385.1|1384.9|1383.9|1386.2|1385.2|1384.8|1383.8|497
1622704200000|2021-06-03 07:10:00|1384.8|1383.8|1385.4|1384.4|1385.6|1384.6|1384.8|1383.8|130
1622704500000|2021-06-03 07:15:00|1385.5|1384.5|1385.5|1384.5|1385.6|1384.6|1384.8|1383.8|238
1622704800000|2021-06-03 07:20:00|1385.4|1384.4|1385.2|1384.2|1385.5|1384.5|1385|1384|74
1622705100000|2021-06-03 07:25:00|1385.3|1384.3|1385.7|1384.7|1385.9|1384.9|1385.1|1384.1|142
1622705400000|2021-06-03 07:30:00|1385.6|1384.6|1385.5|1384.5|1385.6|1384.6|1385.1|1384.1|74
1622705700000|2021-06-03 07:35:00|1385.6|1384.6|1385.4|1384.4|1385.7|1384.7|1385|1384|86
1622706000000|2021-06-03 07:40:00|1385.3|1384.3|1385|1384|1385.3|1384.3|1384.7|1383.7|50
1622706300000|2021-06-03 07:45:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.8|1383.8|82
1622706600000|2021-06-03 07:50:00|1384.6|1383.6|1384|1383|1384.7|1383.7|1384|1383|63
1622706900000|2021-06-03 07:55:00|1383.9|1382.9|1384.2|1383.2|1384.3|1383.3|1383.9|1382.9|66
1622707200000|2021-06-03 08:00:00|1384.1|1383.1|1384.3|1383.3|1384.8|1383.8|1384.1|1383.1|162
1622707500000|2021-06-03 08:05:00|1384.4|1383.4|1385.1|1384.1|1385.2|1384.2|1383.9|1382.9|215
1622707800000|2021-06-03 08:10:00|1385.2|1384.2|1385.4|1384.4|1385.8|1384.8|1385|1384|134
1622708100000|2021-06-03 08:15:00|1385.1|1384.1|1386.1|1385.1|1386.1|1385.1|1385.1|1384.1|37
1622708400000|2021-06-03 08:20:00|1386.2|1385.2|1386|1385|1386.4|1385.4|1385.9|1384.9|55
1622708700000|2021-06-03 08:25:00|1385.9|1384.9|1386.4|1385.4|1386.5|1385.5|1385.9|1384.9|161
1622709000000|2021-06-03 08:30:00|1386.3|1385.3|1387|1386|1387.1|1386.1|1386.1|1385.1|68
1622709300000|2021-06-03 08:35:00|1386.9|1385.9|1386.7|1385.7|1387.3|1386.3|1386.7|1385.7|79
1622709600000|2021-06-03 08:40:00|1386.6|1385.6|1387.3|1386.3|1387.3|1386.3|1386.6|1385.6|89
1622709900000|2021-06-03 08:45:00|1387.1|1386.1|1387.1|1386.1|1387.1|1386.1|1386.5|1385.5|45
1622710200000|2021-06-03 08:50:00|1387|1386|1386.8|1385.8|1387.2|1386.2|1386.8|1385.8|49
1622710500000|2021-06-03 08:55:00|1386.7|1385.7|1386.6|1385.6|1387|1386|1386.5|1385.5|130
1622710800000|2021-06-03 09:00:00|1386.5|1385.5|1386.3|1385.3|1386.7|1385.7|1386.1|1385.1|63
1622711100000|2021-06-03 09:05:00|1386.2|1385.2|1386.3|1385.3|1386.6|1385.6|1386.2|1385.2|50
1622711400000|2021-06-03 09:10:00|1386.2|1385.2|1385.9|1384.9|1386.3|1385.3|1385.9|1384.9|49
1622711700000|2021-06-03 09:15:00|1386|1385|1385.5|1384.5|1386.3|1385.3|1385.5|1384.5|42
1622712000000|2021-06-03 09:20:00|1385.4|1384.4|1385.6|1384.6|1385.6|1384.6|1385.3|1384.3|44
1622712300000|2021-06-03 09:25:00|1385.7|1384.7|1385.8|1384.8|1386|1385|1385.5|1384.5|76
1622712600000|2021-06-03 09:30:00|1385.7|1384.7|1386.1|1385.1|1386.2|1385.2|1385.7|1384.7|36
1622712900000|2021-06-03 09:35:00|1386|1385|1386.6|1385.6|1386.6|1385.6|1386|1385|28
1622713200000|2021-06-03 09:40:00|1386.5|1385.5|1386.8|1385.8|1387.1|1386.1|1386.5|1385.5|37
1622713500000|2021-06-03 09:45:00|1386.9|1385.9|1386.9|1385.9|1387.1|1386.1|1386.8|1385.8|31
1622713800000|2021-06-03 09:50:00|1387|1386|1386.5|1385.5|1387|1386|1386.5|1385.5|51
1622714100000|2021-06-03 09:55:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.4|1385.4|51
1622714400000|2021-06-03 10:00:00|1386.9|1385.9|1386.8|1385.8|1387.3|1386.3|1386.6|1385.6|344
1622714700000|2021-06-03 10:05:00|1386.9|1385.9|1384.8|1383.8|1386.9|1385.9|1384.5|1383.5|260
1622715000000|2021-06-03 10:10:00|1384.7|1383.7|1384.7|1383.7|1384.9|1383.9|1384.3|1383.3|463
1622715300000|2021-06-03 10:15:00|1384.5|1383.5|1384.7|1383.7|1384.8|1383.8|1384|1383|115
1622715600000|2021-06-03 10:20:00|1384.6|1383.6|1384.7|1383.7|1384.9|1383.9|1384.6|1383.6|528
1622715900000|2021-06-03 10:25:00|1384.8|1383.8|1384.2|1383.2|1384.9|1383.9|1384.2|1383.2|195
1622716200000|2021-06-03 10:30:00|1384.3|1383.3|1382.9|1381.9|1384.5|1383.5|1382.7|1381.7|286
1622716500000|2021-06-03 10:35:00|1383|1382|1381.9|1380.9|1383.3|1382.3|1381.7|1380.7|256
1622716800000|2021-06-03 10:40:00|1382|1381|1382.2|1381.2|1382.3|1381.3|1381.6|1380.6|149
1622717100000|2021-06-03 10:45:00|1382.3|1381.3|1382.1|1381.1|1382.5|1381.5|1382.1|1381.1|231
1622717400000|2021-06-03 10:50:00|1382|1381|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|249
1622717700000|2021-06-03 10:55:00|1381.7|1380.7|1380.9|1379.9|1381.7|1380.7|1380.1|1379.1|543
1622718000000|2021-06-03 11:00:00|1380.8|1379.8|1379.5|1378.5|1381.1|1380.1|1379.1|1378.1|510
1622718300000|2021-06-03 11:05:00|1379.7|1378.7|1380.2|1379.2|1380.7|1379.7|1379.7|1378.7|197
1622718600000|2021-06-03 11:10:00|1380.1|1379.1|1380.6|1379.6|1381|1380|1379.9|1378.9|163
1622718900000|2021-06-03 11:15:00|1380.5|1379.5|1380.5|1379.5|1381|1380|1380.5|1379.5|116
1622719200000|2021-06-03 11:20:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1379.9|1378.9|114
1622719500000|2021-06-03 11:25:00|1380.7|1379.7|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|65
1622719800000|2021-06-03 11:30:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1379.6|1378.6|149
1622720100000|2021-06-03 11:35:00|1380.6|1379.6|1381.7|1380.7|1381.7|1380.7|1380.5|1379.5|155
1622720400000|2021-06-03 11:40:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381|1380|137
1622720700000|2021-06-03 11:45:00|1381.2|1380.2|1379.7|1378.7|1381.2|1380.2|1379.6|1378.6|192
1622721000000|2021-06-03 11:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.2|1378.2|108
1622721300000|2021-06-03 11:55:00|1379.7|1378.7|1379.5|1378.5|1380.1|1379.1|1379.4|1378.4|122
1622721600000|2021-06-03 12:00:00|1379.6|1378.6|1379|1378|1380|1379|1378.4|1377.4|79
1622721900000|2021-06-03 12:05:00|1378.9|1377.9|1379|1378|1379.3|1378.3|1378.7|1377.7|48
1622722200000|2021-06-03 12:10:00|1378.9|1377.9|1379.2|1378.2|1379.3|1378.3|1378.4|1377.4|165
1622722500000|2021-06-03 12:15:00|1379.3|1378.3|1379.5|1378.5|1379.8|1378.8|1377.9|1376.9|498
1622722800000|2021-06-03 12:20:00|1379.7|1378.7|1379.3|1378.3|1380|1379|1379.1|1378.1|102
1622723100000|2021-06-03 12:25:00|1379.5|1378.5|1379.4|1378.4|1379.5|1378.5|1378.6|1377.6|148
1622723400000|2021-06-03 12:30:00|1379.3|1378.3|1378.3|1377.3|1379.7|1378.7|1378|1377|559
1622723700000|2021-06-03 12:35:00|1378.6|1377.6|1380.1|1379.1|1380.1|1379.1|1378.2|1377.2|125
1622724000000|2021-06-03 12:40:00|1379.9|1378.9|1380.8|1379.8|1380.8|1379.8|1379.6|1378.6|187
1622724300000|2021-06-03 12:45:00|1380.7|1379.7|1380.8|1379.8|1381.4|1380.4|1380.4|1379.4|274
1622724600000|2021-06-03 12:50:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|31
1622724900000|2021-06-03 12:55:00|1380.7|1379.7|1380.2|1379.2|1380.7|1379.7|1380.1|1379.1|101
1622725200000|2021-06-03 13:00:00|1380.3|1379.3|1380.4|1379.4|1380.6|1379.6|1379.9|1378.9|208
1622725500000|2021-06-03 13:05:00|1380.3|1379.3|1379.7|1378.7|1380.6|1379.6|1379.3|1378.3|676
1622725800000|2021-06-03 13:10:00|1379.6|1378.6|1380.3|1379.3|1380.3|1379.3|1379.6|1378.6|135
1622726100000|2021-06-03 13:15:00|1380.2|1379.2|1379.8|1378.8|1380.5|1379.5|1379.7|1378.7|34
1622726400000|2021-06-03 13:20:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1380|1379|83
1622726700000|2021-06-03 13:25:00|1380.4|1379.4|1379.5|1378.5|1380.4|1379.4|1379.3|1378.3|415
1622727000000|2021-06-03 13:30:00|1379.2|1378.7|1381.4|1380.9|1381.7|1381.2|1379.2|1378.7|3793
1622727300000|2021-06-03 13:35:00|1381.5|1381|1378|1377.5|1381.5|1381|1377.4|1376.9|1656
1622727600000|2021-06-03 13:40:00|1378.1|1377.6|1376.8|1376.3|1379.4|1378.9|1376.7|1376.2|1470
1622727900000|2021-06-03 13:45:00|1376.6|1376.1|1375.7|1375.2|1378.1|1377.6|1375.6|1375.1|1747
1622728200000|2021-06-03 13:50:00|1375.6|1375.1|1378|1377.5|1378.1|1377.6|1375.6|1375.1|1230
1622728500000|2021-06-03 13:55:00|1378.1|1377.6|1378|1377.5|1378.6|1378.1|1377.6|1377.1|971
1622728800000|2021-06-03 14:00:00|1377.8|1377.3|1379.4|1378.9|1379.6|1379.1|1377.3|1376.8|1267
1622729100000|2021-06-03 14:05:00|1379.5|1379|1380.4|1379.9|1380.8|1380.3|1378.5|1378|2219
1622729400000|2021-06-03 14:10:00|1380.5|1380|1380.8|1380.3|1381.2|1380.7|1380.4|1379.9|1116
1622729700000|2021-06-03 14:15:00|1380.9|1380.4|1379.3|1378.8|1380.9|1380.4|1378.3|1377.8|1596
1622730000000|2021-06-03 14:20:00|1379.2|1378.7|1380.4|1379.9|1381.1|1380.6|1378.3|1377.8|794
1622730300000|2021-06-03 14:25:00|1380.5|1380|1380.1|1379.6|1381.1|1380.6|1379.7|1379.2|1159
1622730600000|2021-06-03 14:30:00|1380|1379.5|1380.7|1380.2|1381.2|1380.7|1379.4|1378.9|786
1622730900000|2021-06-03 14:35:00|1380.8|1380.3|1379.4|1378.9|1381.1|1380.6|1379|1378.5|632
1622731200000|2021-06-03 14:40:00|1379.3|1378.8|1379.4|1378.9|1379.7|1379.2|1378.4|1377.9|593
1622731500000|2021-06-03 14:45:00|1379.3|1378.8|1381.5|1381|1381.9|1381.4|1378.8|1378.3|1509
1622731800000|2021-06-03 14:50:00|1381.6|1381.1|1381.5|1381|1382.7|1382.2|1381.3|1380.8|2021
1622732100000|2021-06-03 14:55:00|1381.4|1380.9|1383.1|1382.6|1383.1|1382.6|1381.3|1380.8|1185
1622732400000|2021-06-03 15:00:00|1383|1382.5|1382.6|1382.1|1383.2|1382.7|1382.2|1381.7|529
1622732700000|2021-06-03 15:05:00|1382.7|1382.2|1382.6|1382.1|1383.1|1382.6|1382.2|1381.7|566
1622733000000|2021-06-03 15:10:00|1382.5|1382|1381.7|1381.2|1382.5|1382|1381.3|1380.8|818
1622733300000|2021-06-03 15:15:00|1381.8|1381.3|1381|1380.5|1382|1381.5|1380.6|1380.1|879
1622733600000|2021-06-03 15:20:00|1381.1|1380.6|1381.4|1380.9|1381.8|1381.3|1380.5|1380|879
1622733900000|2021-06-03 15:25:00|1381.3|1380.8|1382.1|1381.6|1382.3|1381.8|1381.3|1380.8|528
1622734200000|2021-06-03 15:30:00|1381.9|1381.4|1380.8|1380.3|1382|1381.5|1380.7|1380.2|742
1622734500000|2021-06-03 15:35:00|1380.7|1380.2|1381|1380.5|1381.4|1380.9|1380.5|1380|429
1622734800000|2021-06-03 15:40:00|1381.1|1380.6|1381.3|1380.8|1381.4|1380.9|1380.5|1380|522
1622735100000|2021-06-03 15:45:00|1381.2|1380.7|1379.5|1379|1381.2|1380.7|1379.3|1378.8|444
1622735400000|2021-06-03 15:50:00|1379.4|1378.9|1378.6|1378.1|1379.5|1379|1378.5|1378|854
1622735700000|2021-06-03 15:55:00|1378.7|1378.2|1379.3|1378.8|1379.4|1378.9|1378.4|1377.9|439
1622736000000|2021-06-03 16:00:00|1379.4|1378.9|1378.6|1378.1|1379.5|1379|1378.6|1378.1|943
1622736300000|2021-06-03 16:05:00|1378.7|1378.2|1378.9|1378.4|1379.2|1378.7|1378.4|1377.9|597
1622736600000|2021-06-03 16:10:00|1379|1378.5|1378.4|1377.9|1379|1378.5|1378.4|1377.9|532
1622736900000|2021-06-03 16:15:00|1378.3|1377.8|1377.8|1377.3|1378.3|1377.8|1377.4|1376.9|1147
1622737200000|2021-06-03 16:20:00|1377.9|1377.4|1377.1|1376.6|1377.9|1377.4|1377|1376.5|315
1622737500000|2021-06-03 16:25:00|1377|1376.5|1378.1|1377.6|1378.4|1377.9|1377|1376.5|500
1622737800000|2021-06-03 16:30:00|1378|1377.5|1378.1|1377.6|1378.1|1377.6|1377.5|1377|352
1622738100000|2021-06-03 16:35:00|1378|1377.5|1378.8|1378.3|1378.8|1378.3|1378|1377.5|208
1622738400000|2021-06-03 16:40:00|1378.9|1378.4|1379|1378.5|1379.1|1378.6|1378.8|1378.3|269
1622738700000|2021-06-03 16:45:00|1378.9|1378.4|1378.7|1378.2|1379|1378.5|1378.2|1377.7|692
1622739000000|2021-06-03 16:50:00|1378.6|1378.1|1378|1377.5|1378.6|1378.1|1377.6|1377.1|450
1622739300000|2021-06-03 16:55:00|1377.9|1377.4|1378.7|1378.2|1378.8|1378.3|1377.9|1377.4|302
1622739600000|2021-06-03 17:00:00|1378.6|1378.1|1378.4|1377.9|1378.7|1378.2|1378.3|1377.8|305
1622739900000|2021-06-03 17:05:00|1378.3|1377.8|1378.2|1377.7|1378.3|1377.8|1376.6|1376.1|1227
1622740200000|2021-06-03 17:10:00|1378.3|1377.8|1377.7|1377.2|1378.8|1378.3|1377.7|1377.2|537
1622740500000|2021-06-03 17:15:00|1377.8|1377.3|1377.7|1377.2|1377.9|1377.4|1377.6|1377.1|862
1622740800000|2021-06-03 17:20:00|1377.8|1377.3|1378.3|1377.8|1378.4|1377.9|1377.6|1377.1|644
1622741100000|2021-06-03 17:25:00|1378.2|1377.7|1378.4|1377.9|1378.5|1378|1377.8|1377.3|383
1622741400000|2021-06-03 17:30:00|1378.3|1377.8|1378.8|1378.3|1378.8|1378.3|1377.7|1377.2|390
1622741700000|2021-06-03 17:35:00|1378.7|1378.2|1378.5|1378|1378.9|1378.4|1378.3|1377.8|227
1622742000000|2021-06-03 17:40:00|1378.4|1377.9|1378.2|1377.7|1378.9|1378.4|1377.7|1377.2|188
1622742300000|2021-06-03 17:45:00|1378.1|1377.6|1377.9|1377.4|1378.5|1378|1377.6|1377.1|262
1622742600000|2021-06-03 17:50:00|1377.8|1377.3|1377.9|1377.4|1378.4|1377.9|1377.8|1377.3|179
1622742900000|2021-06-03 17:55:00|1377.8|1377.3|1378|1377.5|1378.3|1377.8|1377.8|1377.3|115
1622743200000|2021-06-03 18:00:00|1378.1|1377.6|1377.8|1377.3|1378.1|1377.6|1377.4|1376.9|115
1622743500000|2021-06-03 18:05:00|1377.7|1377.2|1377.9|1377.4|1378.3|1377.8|1377.7|1377.2|197
1622743800000|2021-06-03 18:10:00|1378.1|1377.6|1377.7|1377.2|1378.1|1377.6|1377.4|1376.9|127
1622744100000|2021-06-03 18:15:00|1377.5|1377|1377.4|1376.9|1377.7|1377.2|1377.1|1376.6|197
1622744400000|2021-06-03 18:20:00|1377.5|1377|1377.7|1377.2|1378|1377.5|1377.3|1376.8|200
1622744700000|2021-06-03 18:25:00|1377.6|1377.1|1377.1|1376.6|1377.6|1377.1|1377|1376.5|205
1622745000000|2021-06-03 18:30:00|1377.2|1376.7|1377.3|1376.8|1377.3|1376.8|1377|1376.5|133
1622745300000|2021-06-03 18:35:00|1377.4|1376.9|1377.2|1376.7|1377.6|1377.1|1377|1376.5|87
1622745600000|2021-06-03 18:40:00|1377.1|1376.6|1377.3|1376.8|1377.5|1377|1376.8|1376.3|78
1622745900000|2021-06-03 18:45:00|1377.4|1376.9|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|225
1622746200000|2021-06-03 18:50:00|1377.5|1377|1376.7|1376.2|1377.6|1377.1|1376.7|1376.2|458
1622746500000|2021-06-03 18:55:00|1376.6|1376.1|1375.8|1375.3|1376.8|1376.3|1375.8|1375.3|687
1622746800000|2021-06-03 19:00:00|1375.7|1375.2|1376|1375.5|1376.3|1375.8|1375.6|1375.1|483
1622747100000|2021-06-03 19:05:00|1376.1|1375.6|1376.4|1375.9|1376.4|1375.9|1375.8|1375.3|220
1622747400000|2021-06-03 19:10:00|1376.5|1376|1377.2|1376.7|1377.2|1376.7|1376.5|1376|54
1622747700000|2021-06-03 19:15:00|1377.1|1376.6|1376.6|1376.1|1377.4|1376.9|1376.6|1376.1|251
1622748000000|2021-06-03 19:20:00|1376.5|1376|1377.8|1377.3|1378.2|1377.7|1376.3|1375.8|482
1622748300000|2021-06-03 19:25:00|1377.9|1377.4|1377.5|1377|1377.9|1377.4|1377.1|1376.6|340
1622748600000|2021-06-03 19:30:00|1377.6|1377.1|1377.4|1376.9|1377.8|1377.3|1377.4|1376.9|467
1622748900000|2021-06-03 19:35:00|1377.3|1376.8|1377.6|1377.1|1377.8|1377.3|1377.1|1376.6|499
1622749200000|2021-06-03 19:40:00|1377.7|1377.2|1376.9|1376.4|1377.7|1377.2|1376.8|1376.3|440
1622749500000|2021-06-03 19:45:00|1376.8|1376.3|1376.5|1376|1376.8|1376.3|1376.3|1375.8|670
1622749800000|2021-06-03 19:50:00|1376.6|1376.1|1377.2|1376.7|1377.4|1376.9|1376.5|1376|1025
1622750100000|2021-06-03 19:55:00|1377.3|1376.8|1378.1|1377.6|1378.7|1378.2|1377|1376.5|6871
1622750400000|2021-06-03 20:00:00|1377.8|1377.3|1377.2|1376.2|1378.2|1377.4|1377.1|1376.1|804
1622750700000|2021-06-03 20:05:00|1377.3|1376.3|1377.4|1376.4|1377.7|1376.7|1377.3|1376.3|29
1622751000000|2021-06-03 20:10:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.2|1376.2|24
1622751600000|2021-06-03 20:20:00|||||||||8
1622751900000|2021-06-03 20:25:00|1377.5|1376.5|1378.1|1377.1|1378.5|1377.5|1377.5|1376.5|80
1622752200000|2021-06-03 20:30:00|1377.7|1376.7|1378.1|1377.1|1378.1|1377.1|1377.7|1376.7|11
1622753100000|2021-06-03 20:45:00|1378|1377|1377.2|1376.2|1378|1377|1377.2|1376.2|30
1622753700000|2021-06-03 20:55:00|1377.3|1376.3|1377.5|1376.5|1377.5|1376.5|1377.3|1376.3|9
1622754000000|2021-06-03 21:00:00|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|2
1622754300000|2021-06-03 21:05:00|1379.5|1378.5|1379.6|1378.6|1379.7|1378.7|1379.5|1378.5|16
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1381.5|1379.5|1381.7|1379.7|1380|1378|0
1622757900000|2021-06-03 22:05:00|1381.4|1379.4|1381.4|1379.4|1381.6|1379.6|1381.1|1379.1|0
1622758200000|2021-06-03 22:10:00|1381.5|1379.5|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|0
1622758500000|2021-06-03 22:15:00|1381.4|1379.4|1381.4|1379.4|1381.4|1379.4|1381.2|1379.2|0
1622758800000|2021-06-03 22:20:00|1381.3|1379.3|1381|1379|1381.3|1379.3|1380.9|1378.9|0
1622759100000|2021-06-03 22:25:00|1380.9|1378.9|1380.6|1378.6|1380.9|1378.9|1380.5|1378.5|0
1622759400000|2021-06-03 22:30:00|1380.7|1378.7|1380.1|1378.1|1380.7|1378.7|1380|1378|0
1622759700000|2021-06-03 22:35:00|1380|1378|1380.3|1378.3|1380.4|1378.4|1380|1378|0
1622760000000|2021-06-03 22:40:00|1380.4|1378.4|1380.1|1378.1|1380.4|1378.4|1380|1378|0
1622760300000|2021-06-03 22:45:00|1380|1378|1380.5|1378.5|1380.5|1378.5|1380|1378|0
1622760600000|2021-06-03 22:50:00|1380.6|1378.6|1380.7|1378.7|1380.7|1378.7|1380.5|1378.5|0
1622760900000|2021-06-03 22:55:00|1380.6|1378.6|1380.8|1378.8|1380.8|1378.8|1380.6|1378.6|0
1622761200000|2021-06-03 23:00:00|1380.7|1378.7|1380.3|1378.3|1381.1|1379.1|1380.2|1378.2|0
1622761500000|2021-06-03 23:05:00|1380.4|1378.4|1380.2|1378.2|1380.5|1378.5|1380.2|1378.2|0
1622761800000|2021-06-03 23:10:00|1380.3|1378.3|1380|1378|1380.3|1378.3|1379.6|1377.6|0
1622762100000|2021-06-03 23:15:00|1380.1|1378.1|1380.3|1378.3|1380.4|1378.4|1380|1378|0
1622762400000|2021-06-03 23:20:00|1380.2|1378.2|1380|1378|1380.3|1378.3|1380|1378|0
1622762700000|2021-06-03 23:25:00|1379.9|1377.9|1379.8|1377.8|1380.1|1378.1|1379.8|1377.8|0
1622763000000|2021-06-03 23:30:00|1379.7|1377.7|1379.6|1377.6|1380|1378|1379.5|1377.5|0
1622763300000|2021-06-03 23:35:00|1379.7|1377.7|1379.6|1377.6|1379.7|1377.7|1379.5|1377.5|0
1622763600000|2021-06-03 23:40:00|1379.5|1377.5|1379.6|1377.6|1379.6|1377.6|1379.3|1377.3|0
1622763900000|2021-06-03 23:45:00|1379.7|1377.7|1379.5|1377.5|1379.7|1377.7|1379.3|1377.3|0
1622764200000|2021-06-03 23:50:00|1379.4|1377.4|1379.3|1377.3|1379.4|1377.4|1379.1|1377.1|0
1622764500000|2021-06-03 23:55:00|1379.2|1377.2|1379.2|1377.2|1379.3|1377.3|1379|1377|0
1622764800000|2021-06-04 00:00:00|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1375.9|1374.9|91
1622765100000|2021-06-04 00:05:00|1377.3|1376.3|1375.8|1374.8|1377.4|1376.4|1375.8|1374.8|97
1622765400000|2021-06-04 00:10:00|1376|1375|1375.3|1374.3|1376|1375|1375|1374|10
1622765700000|2021-06-04 00:15:00|1375.2|1374.2|1374.5|1373.5|1375.2|1374.2|1374.4|1373.4|17
1622766000000|2021-06-04 00:20:00|1375.2|1374.2|1376|1375|1376|1375|1375.2|1374.2|3
1622766300000|2021-06-04 00:25:00|1376.3|1375.3|1376|1375|1376.4|1375.4|1376|1375|10
1622766600000|2021-06-04 00:30:00|1375.9|1374.9|1374.4|1373.4|1375.9|1374.9|1374.3|1373.3|36
1622766900000|2021-06-04 00:35:00|1374.3|1373.3|1374.5|1373.5|1375.2|1374.2|1374.3|1373.3|41
1622767200000|2021-06-04 00:40:00|1374|1373|1374|1373|1374|1373|1374|1373|2
1622767500000|2021-06-04 00:45:00|1373.8|1372.8|1374.7|1373.7|1374.7|1373.7|1373.4|1372.4|17
1622767800000|2021-06-04 00:50:00|1374.8|1373.8|1374.2|1373.2|1374.8|1373.8|1374.1|1373.1|22
1622768100000|2021-06-04 00:55:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|2
1622768400000|2021-06-04 01:00:00|1375.1|1374.1|1375.2|1374.2|1375.2|1374.2|1374.6|1373.6|11
1622768700000|2021-06-04 01:05:00|1375.3|1374.3|1374.4|1373.4|1375.3|1374.3|1374.4|1373.4|5
1622769000000|2021-06-04 01:10:00|1374.7|1373.7|1375.9|1374.9|1376.3|1375.3|1374.7|1373.7|30
1622769300000|2021-06-04 01:15:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|6
1622769600000|2021-06-04 01:20:00|1375.2|1374.2|1374.4|1373.4|1375.3|1374.3|1374.4|1373.4|73
1622769900000|2021-06-04 01:25:00|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|2
1622770200000|2021-06-04 01:30:00|1373.5|1372.5|1371.5|1370.5|1373.5|1372.5|1371.5|1370.5|25
1622770500000|2021-06-04 01:35:00|1371.7|1370.7|1373.7|1372.7|1373.7|1372.7|1371.7|1370.7|18
1622770800000|2021-06-04 01:40:00|1376.1|1375.1|1376.1|1375.1|1376.1|1375.1|1376.1|1375.1|1
1622771100000|2021-06-04 01:45:00|1376.8|1375.8|1377.1|1376.1|1377.4|1376.4|1376.5|1375.5|33
1622771700000|2021-06-04 01:55:00|1377.2|1376.2|1377.2|1376.2|1377.4|1376.4|1377.2|1376.2|4
1622772300000|2021-06-04 02:05:00|1377.1|1376.1|1377.1|1376.1|1377.1|1376.1|1377.1|1376.1|5
1622772600000|2021-06-04 02:10:00|1377.3|1376.3|1377.3|1376.3|1377.3|1376.3|1377.3|1376.3|2
1622772900000|2021-06-04 02:15:00|1377.2|1376.2|1377.6|1376.6|1377.6|1376.6|1377|1376|14
1622773200000|2021-06-04 02:20:00|1378.3|1377.3|1379.1|1378.1|1379.3|1378.3|1378.3|1377.3|6
1622773500000|2021-06-04 02:25:00|1379.2|1378.2|1378.7|1377.7|1379.3|1378.3|1378.7|1377.7|33
1622773800000|2021-06-04 02:30:00|1379.3|1378.3|1379|1378|1380.1|1379.1|1378.9|1377.9|30
1622774100000|2021-06-04 02:35:00|1380|1379|1379.1|1378.1|1380.3|1379.3|1379.1|1378.1|6
1622774400000|2021-06-04 02:40:00|1379|1378|1378.4|1377.4|1379.3|1378.3|1378.4|1377.4|12
1622774700000|2021-06-04 02:45:00|1378.3|1377.3|1378.7|1377.7|1378.7|1377.7|1378.3|1377.3|2
1622775000000|2021-06-04 02:50:00|1377.9|1376.9|1378|1377|1378|1377|1377.9|1376.9|2
1622775300000|2021-06-04 02:55:00|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1
1622775900000|2021-06-04 03:05:00|1377.7|1376.7|1378|1377|1378|1377|1377.6|1376.6|20
1622776200000|2021-06-04 03:10:00|1378.3|1377.3|1378.2|1377.2|1378.7|1377.7|1378.2|1377.2|9
1622776500000|2021-06-04 03:15:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1
1622776800000|2021-06-04 03:20:00|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1
1622777100000|2021-06-04 03:25:00|1377.7|1376.7|1377.7|1376.7|1377.7|1376.7|1377.7|1376.7|1
1622777700000|2021-06-04 03:35:00|1381|1380|1382|1381|1382|1381|1381|1380|93
1622778000000|2021-06-04 03:40:00|1382.3|1381.3|1382.6|1381.6|1382.9|1381.9|1382.2|1381.2|30
1622778300000|2021-06-04 03:45:00|1382.8|1381.8|1382.7|1381.7|1382.8|1381.8|1382.7|1381.7|3
1622778600000|2021-06-04 03:50:00|1382.9|1381.9|1382.7|1381.7|1383.2|1382.2|1382.6|1381.6|48
1622778900000|2021-06-04 03:55:00|1383.2|1382.2|1383|1382|1383.2|1382.2|1383|1382|4
1622779200000|2021-06-04 04:00:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1
1622779500000|2021-06-04 04:05:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.4|1381.4|5
1622779800000|2021-06-04 04:10:00|1381.9|1380.9|1381.7|1380.7|1382.1|1381.1|1381.7|1380.7|7
1622780100000|2021-06-04 04:15:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.6|1380.6|5
1622780400000|2021-06-04 04:20:00|1381.6|1380.6|1381.9|1380.9|1381.9|1380.9|1381.6|1380.6|3
1622780700000|2021-06-04 04:25:00|1381.8|1380.8|1382|1381|1382|1381|1381.8|1380.8|3
1622781000000|2021-06-04 04:30:00|1382.2|1381.2|1381.7|1380.7|1382.4|1381.4|1381.7|1380.7|54
1622781300000|2021-06-04 04:35:00|1381.9|1380.9|1382.6|1381.6|1382.6|1381.6|1381.7|1380.7|83
1622781600000|2021-06-04 04:40:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|68
1622781900000|2021-06-04 04:45:00|1382.5|1381.5|1382.4|1381.4|1382.7|1381.7|1382.3|1381.3|78
1622782200000|2021-06-04 04:50:00|1382.2|1381.2|1382.5|1381.5|1382.5|1381.5|1382.2|1381.2|9
1622782500000|2021-06-04 04:55:00|1382.4|1381.4|1382.7|1381.7|1382.7|1381.7|1382.4|1381.4|4
1622782800000|2021-06-04 05:00:00|1382.6|1381.6|1381|1380|1382.6|1381.6|1380.8|1379.8|71
1622783100000|2021-06-04 05:05:00|1380.8|1379.8|1379.9|1378.9|1380.8|1379.8|1379.9|1378.9|5
1622783400000|2021-06-04 05:10:00|1378.4|1377.4|1380.3|1379.3|1380.3|1379.3|1378.4|1377.4|13
1622783700000|2021-06-04 05:15:00|1380.6|1379.6|1382.1|1381.1|1382.2|1381.2|1380.6|1379.6|26
1622784000000|2021-06-04 05:20:00|1382.3|1381.3|1382.4|1381.4|1382.7|1381.7|1382.2|1381.2|99
1622784300000|2021-06-04 05:25:00|1382|1381|1382.2|1381.2|1382.2|1381.2|1381.3|1380.3|84
1622784600000|2021-06-04 05:30:00|1382.3|1381.3|1382.4|1381.4|1382.8|1381.8|1382|1381|55
1622784900000|2021-06-04 05:35:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1622785200000|2021-06-04 05:40:00|1381.2|1380.2|1379.9|1378.9|1381.2|1380.2|1379.9|1378.9|12
1622785500000|2021-06-04 05:45:00|1379.5|1378.5|1378.4|1377.4|1379.5|1378.5|1378.4|1377.4|46
1622785800000|2021-06-04 05:50:00|1378.7|1377.7|1377.3|1376.3|1378.7|1377.7|1377.3|1376.3|17
1622786100000|2021-06-04 05:55:00|1377.4|1376.4|1377.2|1376.2|1377.7|1376.7|1377|1376|14
1622786400000|2021-06-04 06:00:00|1377.3|1376.3|1377.2|1376.2|1378|1377|1377|1376|14
1622786700000|2021-06-04 06:05:00|1377.4|1376.4|1377.5|1376.5|1377.8|1376.8|1377.4|1376.4|11
1622787000000|2021-06-04 06:10:00|1377.3|1376.3|1378.4|1377.4|1378.4|1377.4|1377.3|1376.3|19
1622787300000|2021-06-04 06:15:00|1378.3|1377.3|1377.8|1376.8|1378.5|1377.5|1377.7|1376.7|16
1622787600000|2021-06-04 06:20:00|1377.7|1376.7|1376.1|1375.1|1377.8|1376.8|1376|1375|54
1622787900000|2021-06-04 06:25:00|1376.2|1375.2|1377.2|1376.2|1377.2|1376.2|1376.1|1375.1|52
1622788200000|2021-06-04 06:30:00|1377.3|1376.3|1377.3|1376.3|1378.1|1377.1|1377.2|1376.2|48
1622788500000|2021-06-04 06:35:00|1377.5|1376.5|1378.2|1377.2|1378.3|1377.3|1377.5|1376.5|21
1622788800000|2021-06-04 06:40:00|1378.1|1377.1|1378.8|1377.8|1378.9|1377.9|1378.1|1377.1|108
1622789100000|2021-06-04 06:45:00|1378.9|1377.9|1379.4|1378.4|1379.9|1378.9|1378.8|1377.8|88
1622789400000|2021-06-04 06:50:00|1379.5|1378.5|1380|1379|1380|1379|1379.4|1378.4|64
1622789700000|2021-06-04 06:55:00|1379.9|1378.9|1380.2|1379.2|1380.3|1379.3|1379.7|1378.7|112
1622790000000|2021-06-04 07:00:00|1380.3|1379.3|1379.6|1378.6|1380.7|1379.7|1378.8|1377.8|217
1622790300000|2021-06-04 07:05:00|1379.5|1378.5|1379.5|1378.5|1380.3|1379.3|1379.4|1378.4|137
1622790600000|2021-06-04 07:10:00|1379.6|1378.6|1379.3|1378.3|1380|1379|1379.3|1378.3|378
1622790900000|2021-06-04 07:15:00|1379.5|1378.5|1379|1378|1379.5|1378.5|1378.9|1377.9|188
1622791200000|2021-06-04 07:20:00|1378.8|1377.8|1379.2|1378.2|1379.4|1378.4|1378.5|1377.5|77
1622791500000|2021-06-04 07:25:00|1379.3|1378.3|1378.7|1377.7|1379.3|1378.3|1378.2|1377.2|61
1622791800000|2021-06-04 07:30:00|1378.8|1377.8|1378.9|1377.9|1379.7|1378.7|1378.5|1377.5|48
1622792100000|2021-06-04 07:35:00|1379.1|1378.1|1378.9|1377.9|1379.2|1378.2|1378.9|1377.9|31
1622792400000|2021-06-04 07:40:00|1378.7|1377.7|1378.6|1377.6|1379.1|1378.1|1378.5|1377.5|34
1622792700000|2021-06-04 07:45:00|1378.8|1377.8|1379|1378|1379.2|1378.2|1378.5|1377.5|55
1622793000000|2021-06-04 07:50:00|1379.1|1378.1|1378.8|1377.8|1379.3|1378.3|1378.8|1377.8|59
1622793300000|2021-06-04 07:55:00|1379|1378|1378.8|1377.8|1379.1|1378.1|1378.7|1377.7|161
1622793600000|2021-06-04 08:00:00|1379.1|1378.1|1379.2|1378.2|1379.7|1378.7|1378.7|1377.7|55
1622793900000|2021-06-04 08:05:00|1379.1|1378.1|1379.2|1378.2|1379.4|1378.4|1378.4|1377.4|151
1622794200000|2021-06-04 08:10:00|1379|1378|1378.9|1377.9|1379.4|1378.4|1378.7|1377.7|51
1622794500000|2021-06-04 08:15:00|1379|1378|1379.2|1378.2|1379.7|1378.7|1378.8|1377.8|67
1622794800000|2021-06-04 08:20:00|1379.1|1378.1|1378.6|1377.6|1379.1|1378.1|1378.6|1377.6|91
1622795100000|2021-06-04 08:25:00|1378.7|1377.7|1379.1|1378.1|1379.1|1378.1|1378.6|1377.6|70
1622795400000|2021-06-04 08:30:00|1379.2|1378.2|1378.6|1377.6|1379.3|1378.3|1378.6|1377.6|125
1622795700000|2021-06-04 08:35:00|1378.7|1377.7|1378.7|1377.7|1379.1|1378.1|1378.6|1377.6|70
1622796000000|2021-06-04 08:40:00|1378.8|1377.8|1378.4|1377.4|1378.9|1377.9|1378.4|1377.4|91
1622796300000|2021-06-04 08:45:00|1378.3|1377.3|1377.7|1376.7|1378.4|1377.4|1377.7|1376.7|302
1622796600000|2021-06-04 08:50:00|1377.8|1376.8|1377.7|1376.7|1377.9|1376.9|1377.1|1376.1|305
1622796900000|2021-06-04 08:55:00|1377.6|1376.6|1377.5|1376.5|1377.9|1376.9|1377.3|1376.3|171
1622797200000|2021-06-04 09:00:00|1377.6|1376.6|1377.3|1376.3|1377.7|1376.7|1377.1|1376.1|214
1622797500000|2021-06-04 09:05:00|1377.1|1376.1|1377.7|1376.7|1377.7|1376.7|1377|1376|138
1622797800000|2021-06-04 09:10:00|1377.6|1376.6|1376.9|1375.9|1377.8|1376.8|1376.9|1375.9|375
1622798100000|2021-06-04 09:15:00|1377|1376|1376.8|1375.8|1377.3|1376.3|1376.7|1375.7|444
1622798400000|2021-06-04 09:20:00|1376.9|1375.9|1376.4|1375.4|1376.9|1375.9|1376|1375|455
1622798700000|2021-06-04 09:25:00|1376.5|1375.5|1375.8|1374.8|1377|1376|1375.7|1374.7|383
1622799000000|2021-06-04 09:30:00|1375.9|1374.9|1376|1375|1376.5|1375.5|1375.8|1374.8|147
1622799300000|2021-06-04 09:35:00|1376.2|1375.2|1376.1|1375.1|1376.4|1375.4|1375.8|1374.8|116
1622799600000|2021-06-04 09:40:00|1376.2|1375.2|1376.4|1375.4|1376.5|1375.5|1375.9|1374.9|186
1622799900000|2021-06-04 09:45:00|1376.2|1375.2|1376.6|1375.6|1376.7|1375.7|1376|1375|112
1622800200000|2021-06-04 09:50:00|1376.8|1375.8|1376.9|1375.9|1377.2|1376.2|1376.7|1375.7|181
1622800500000|2021-06-04 09:55:00|1376.8|1375.8|1377.1|1376.1|1377.6|1376.6|1376.8|1375.8|155
1622800800000|2021-06-04 10:00:00|1377.2|1376.2|1377.3|1376.3|1377.3|1376.3|1377.1|1376.1|61
1622801100000|2021-06-04 10:05:00|1377.1|1376.1|1376.9|1375.9|1377.2|1376.2|1376.9|1375.9|115
1622801400000|2021-06-04 10:10:00|1376.8|1375.8|1377.1|1376.1|1377.2|1376.2|1376.6|1375.6|58
1622801700000|2021-06-04 10:15:00|1377|1376|1376.5|1375.5|1377.1|1376.1|1376.1|1375.1|123
1622802000000|2021-06-04 10:20:00|1376.4|1375.4|1377|1376|1377.2|1376.2|1376.4|1375.4|80
1622802300000|2021-06-04 10:25:00|1377.1|1376.1|1377|1376|1377.2|1376.2|1376.6|1375.6|122
1622802600000|2021-06-04 10:30:00|1377.1|1376.1|1375.7|1374.7|1377.1|1376.1|1375.4|1374.4|146
1622802900000|2021-06-04 10:35:00|1375.8|1374.8|1376.2|1375.2|1376.4|1375.4|1375.8|1374.8|102
1622803200000|2021-06-04 10:40:00|1376.3|1375.3|1376.8|1375.8|1376.8|1375.8|1376.3|1375.3|173
1622803500000|2021-06-04 10:45:00|1376.7|1375.7|1376.8|1375.8|1377.1|1376.1|1376.5|1375.5|156
1622803800000|2021-06-04 10:50:00|1376.9|1375.9|1376.4|1375.4|1377|1376|1376.3|1375.3|173
1622804100000|2021-06-04 10:55:00|1376.5|1375.5|1376.8|1375.8|1376.8|1375.8|1376.2|1375.2|135
1622804400000|2021-06-04 11:00:00|1376.6|1375.6|1377.5|1376.5|1377.7|1376.7|1376.6|1375.6|264
1622804700000|2021-06-04 11:05:00|1377.7|1376.7|1377.4|1376.4|1378.3|1377.3|1377.4|1376.4|109
1622805000000|2021-06-04 11:10:00|1377.6|1376.6|1378.1|1377.1|1378.2|1377.2|1377.4|1376.4|86
1622805300000|2021-06-04 11:15:00|1378|1377|1377.7|1376.7|1378.2|1377.2|1377.5|1376.5|93
1622805600000|2021-06-04 11:20:00|1377.8|1376.8|1378.4|1377.4|1378.5|1377.5|1377.5|1376.5|127
1622805900000|2021-06-04 11:25:00|1378.2|1377.2|1378.1|1377.1|1378.5|1377.5|1378|1377|155
1622806200000|2021-06-04 11:30:00|1378.2|1377.2|1378.2|1377.2|1378.7|1377.7|1378.1|1377.1|89
1622806500000|2021-06-04 11:35:00|1378.1|1377.1|1378.1|1377.1|1378.3|1377.3|1378|1377|174
1622806800000|2021-06-04 11:40:00|1378.2|1377.2|1377.5|1376.5|1378.3|1377.3|1377.5|1376.5|80
1622807100000|2021-06-04 11:45:00|1377.6|1376.6|1377.3|1376.3|1377.8|1376.8|1377.1|1376.1|234
1622807400000|2021-06-04 11:50:00|1377.2|1376.2|1377.3|1376.3|1377.7|1376.7|1377.1|1376.1|414
1622807700000|2021-06-04 11:55:00|1377.4|1376.4|1377.5|1376.5|1377.5|1376.5|1377.1|1376.1|214
1622808000000|2021-06-04 12:00:00|1377.4|1376.4|1378.5|1377.5|1378.8|1377.8|1377.4|1376.4|505
1622808300000|2021-06-04 12:05:00|1378.4|1377.4|1378.1|1377.1|1378.6|1377.6|1378|1377|179
1622808600000|2021-06-04 12:10:00|1378|1377|1378|1377|1378.3|1377.3|1377.9|1376.9|119
1622808900000|2021-06-04 12:15:00|1378.1|1377.1|1378.7|1377.7|1378.8|1377.8|1378.1|1377.1|167
1622809200000|2021-06-04 12:20:00|1378.6|1377.6|1378.4|1377.4|1378.6|1377.6|1378.1|1377.1|39
1622809500000|2021-06-04 12:25:00|1378.7|1377.7|1378.7|1377.7|1378.8|1377.8|1378.2|1377.2|175
1622809800000|2021-06-04 12:30:00|1379.2|1378.2|1385.9|1384.9|1386.1|1385.1|1379.2|1378.2|1573
1622810100000|2021-06-04 12:35:00|1386|1385|1382.5|1381.5|1386|1385|1381.8|1380.8|1969
1622810400000|2021-06-04 12:40:00|1382.3|1381.3|1384.4|1383.4|1384.4|1383.4|1382|1381|278
1622810700000|2021-06-04 12:45:00|1384.6|1383.6|1385.1|1384.1|1385.2|1384.2|1384|1383|718
1622811000000|2021-06-04 12:50:00|1384.9|1383.9|1386|1385|1386.4|1385.4|1384.4|1383.4|465
1622811300000|2021-06-04 12:55:00|1386.1|1385.1|1386.9|1385.9|1387.3|1386.3|1386.1|1385.1|999
1622811600000|2021-06-04 13:00:00|1387.1|1386.1|1388.4|1387.4|1388.6|1387.6|1387|1386|752
1622811900000|2021-06-04 13:05:00|1388.5|1387.5|1387.8|1386.8|1388.9|1387.9|1387.8|1386.8|503
1622812200000|2021-06-04 13:10:00|1387.9|1386.9|1387.3|1386.3|1388.3|1387.3|1387.1|1386.1|481
1622812500000|2021-06-04 13:15:00|1387.5|1386.5|1387.7|1386.7|1387.8|1386.8|1387.2|1386.2|347
1622812800000|2021-06-04 13:20:00|1387.8|1386.8|1388.1|1387.1|1388.3|1387.3|1387.6|1386.6|331
1622813100000|2021-06-04 13:25:00|1388.2|1387.2|1388.4|1387.4|1388.8|1387.8|1387.8|1386.8|489
1622813400000|2021-06-04 13:30:00|1388.2|1387.7|1387.9|1387.4|1388.5|1388|1386.7|1386.2|5243
1622813700000|2021-06-04 13:35:00|1388|1387.5|1387.6|1387.1|1388.4|1387.9|1387.4|1386.9|1537
1622814000000|2021-06-04 13:40:00|1387.7|1387.2|1388.2|1387.7|1388.2|1387.7|1387|1386.5|1670
1622814300000|2021-06-04 13:45:00|1388.3|1387.8|1388.4|1387.9|1389|1388.5|1388.2|1387.7|2127
1622814600000|2021-06-04 13:50:00|1388.5|1388|1388.6|1388.1|1389.2|1388.7|1388.2|1387.7|1053
1622814900000|2021-06-04 13:55:00|1388.7|1388.2|1389.5|1389|1389.7|1389.2|1388.7|1388.2|821
1622815200000|2021-06-04 14:00:00|1389.7|1389.2|1389.5|1389|1390.5|1390|1389|1388.5|1410
1622815500000|2021-06-04 14:05:00|1389.4|1388.9|1389.3|1388.8|1389.8|1389.3|1389.3|1388.8|376
1622815800000|2021-06-04 14:10:00|1389.4|1388.9|1388|1387.5|1389.7|1389.2|1387.9|1387.4|787
1622816100000|2021-06-04 14:15:00|1387.9|1387.4|1387.7|1387.2|1388.7|1388.2|1387.6|1387.1|605
1622816400000|2021-06-04 14:20:00|1387.8|1387.3|1388.5|1388|1388.5|1388|1387.2|1386.7|638
1622816700000|2021-06-04 14:25:00|1388.6|1388.1|1388.1|1387.6|1388.7|1388.2|1387.8|1387.3|709
1622817000000|2021-06-04 14:30:00|1388.2|1387.7|1388.6|1388.1|1389|1388.5|1388.2|1387.7|568
1622817300000|2021-06-04 14:35:00|1388.5|1388|1388.4|1387.9|1388.8|1388.3|1388.2|1387.7|668
1622817600000|2021-06-04 14:40:00|1388.3|1387.8|1387.3|1386.8|1388.4|1387.9|1387.3|1386.8|973
1622817900000|2021-06-04 14:45:00|1387.4|1386.9|1388.2|1387.7|1388.4|1387.9|1387.2|1386.7|658
1622818200000|2021-06-04 14:50:00|1388.1|1387.6|1387.1|1386.6|1388.3|1387.8|1387.1|1386.6|1077
1622818500000|2021-06-04 14:55:00|1387.2|1386.7|1387|1386.5|1387.5|1387|1386.7|1386.2|393
1622818800000|2021-06-04 15:00:00|1387.1|1386.6|1387.3|1386.8|1387.4|1386.9|1386.9|1386.4|350
1622819100000|2021-06-04 15:05:00|1387.4|1386.9|1387.5|1387|1387.7|1387.2|1387.4|1386.9|423
1622819400000|2021-06-04 15:10:00|1387.6|1387.1|1388|1387.5|1388|1387.5|1387.6|1387.1|471
1622819700000|2021-06-04 15:15:00|1387.9|1387.4|1388.5|1388|1388.5|1388|1387.9|1387.4|485
1622820000000|2021-06-04 15:20:00|1388.6|1388.1|1388.9|1388.4|1389|1388.5|1388.4|1387.9|409
1622820300000|2021-06-04 15:25:00|1389|1388.5|1389|1388.5|1389.2|1388.7|1388.2|1387.7|348
1622820600000|2021-06-04 15:30:00|1388.9|1388.4|1388.7|1388.2|1389|1388.5|1388.4|1387.9|369
1622820900000|2021-06-04 15:35:00|1388.8|1388.3|1389|1388.5|1389.2|1388.7|1388.3|1387.8|460
1622821200000|2021-06-04 15:40:00|1388.9|1388.4|1389.7|1389.2|1389.7|1389.2|1388.9|1388.4|368
1622821500000|2021-06-04 15:45:00|1389.6|1389.1|1389.1|1388.6|1389.6|1389.1|1389|1388.5|190
1622821800000|2021-06-04 15:50:00|1389.2|1388.7|1388.9|1388.4|1389.3|1388.8|1388.8|1388.3|178
1622822100000|2021-06-04 15:55:00|1388.8|1388.3|1389|1388.5|1389.2|1388.7|1388.7|1388.2|92
1622822400000|2021-06-04 16:00:00|1389.1|1388.6|1389.1|1388.6|1389.2|1388.7|1388.8|1388.3|166
1622822700000|2021-06-04 16:05:00|1389.2|1388.7|1389.9|1389.4|1390|1389.5|1389.1|1388.6|369
1622823000000|2021-06-04 16:10:00|1389.8|1389.3|1390.4|1389.9|1390.6|1390.1|1389.8|1389.3|360
1622823300000|2021-06-04 16:15:00|1390.3|1389.8|1389.9|1389.4|1390.5|1390|1389.7|1389.2|197
1622823600000|2021-06-04 16:20:00|1390|1389.5|1390.3|1389.8|1390.3|1389.8|1390|1389.5|159
1622823900000|2021-06-04 16:25:00|1390.2|1389.7|1390.2|1389.7|1390.4|1389.9|1390.1|1389.6|122
1622824200000|2021-06-04 16:30:00|1390.3|1389.8|1390.1|1389.6|1390.5|1390|1390.1|1389.6|90
1622824500000|2021-06-04 16:35:00|1390.2|1389.7|1389.9|1389.4|1390.2|1389.7|1389.8|1389.3|210
1622824800000|2021-06-04 16:40:00|1390|1389.5|1389.5|1389|1390.1|1389.6|1389.4|1388.9|420
1622825100000|2021-06-04 16:45:00|1389.4|1388.9|1389.6|1389.1|1389.7|1389.2|1389.3|1388.8|130
1622825400000|2021-06-04 16:50:00|1389.7|1389.2|1389.5|1389|1389.7|1389.2|1389.3|1388.8|86
1622825700000|2021-06-04 16:55:00|1389.4|1388.9|1389.8|1389.3|1389.8|1389.3|1389.4|1388.9|70
1622826000000|2021-06-04 17:00:00|1389.9|1389.4|1389.8|1389.3|1390.1|1389.6|1389.7|1389.2|143
1622826300000|2021-06-04 17:05:00|1389.9|1389.4|1389.9|1389.4|1389.9|1389.4|1389.7|1389.2|103
1622826600000|2021-06-04 17:10:00|1390|1389.5|1390.3|1389.8|1390.5|1390|1389.9|1389.4|295
1622826900000|2021-06-04 17:15:00|1390.2|1389.7|1390.7|1390.2|1390.8|1390.3|1390.2|1389.7|267
1622827200000|2021-06-04 17:20:00|1390.8|1390.3|1390.7|1390.2|1390.8|1390.3|1390.4|1389.9|300
1622827500000|2021-06-04 17:25:00|1390.6|1390.1|1390.7|1390.2|1390.8|1390.3|1390.4|1389.9|276
1622827800000|2021-06-04 17:30:00|1390.6|1390.1|1390.9|1390.4|1391|1390.5|1390.6|1390.1|302
1622828100000|2021-06-04 17:35:00|1390.8|1390.3|1390.5|1390|1391.2|1390.7|1390.4|1389.9|279
1622828400000|2021-06-04 17:40:00|1390.4|1389.9|1390.4|1389.9|1390.6|1390.1|1390.2|1389.7|387
1622828700000|2021-06-04 17:45:00|1390.5|1390|1390.1|1389.6|1390.5|1390|1390|1389.5|102
1622829000000|2021-06-04 17:50:00|1390.2|1389.7|1390.3|1389.8|1390.4|1389.9|1390|1389.5|146
1622829300000|2021-06-04 17:55:00|1390.4|1389.9|1391.2|1390.7|1391.3|1390.8|1390.3|1389.8|256
1622829600000|2021-06-04 18:00:00|1391.1|1390.6|1391.2|1390.7|1391.5|1391|1391|1390.5|289
1622829900000|2021-06-04 18:05:00|1391.1|1390.6|1391.2|1390.7|1391.5|1391|1391.1|1390.6|269
1622830200000|2021-06-04 18:10:00|1391.3|1390.8|1391.1|1390.6|1391.4|1390.9|1391|1390.5|123
1622830500000|2021-06-04 18:15:00|1391|1390.5|1391.2|1390.7|1391.5|1391|1390.8|1390.3|127
1622830800000|2021-06-04 18:20:00|1391.3|1390.8|1391.2|1390.7|1391.4|1390.9|1391|1390.5|78
1622831100000|2021-06-04 18:25:00|1391.1|1390.6|1391.2|1390.7|1391.4|1390.9|1391.1|1390.6|137
1622831400000|2021-06-04 18:30:00|1391.3|1390.8|1391.5|1391|1391.6|1391.1|1391.2|1390.7|180
1622831700000|2021-06-04 18:35:00|1391.6|1391.1|1391.5|1391|1391.7|1391.2|1391.4|1390.9|183
1622832000000|2021-06-04 18:40:00|1391.4|1390.9|1391.4|1390.9|1391.6|1391.1|1391.1|1390.6|157
1622832300000|2021-06-04 18:45:00|1391.5|1391|1392.1|1391.6|1392.1|1391.6|1391.3|1390.8|362
1622832600000|2021-06-04 18:50:00|1392|1391.5|1392|1391.5|1392.1|1391.6|1391.7|1391.2|336
1622832900000|2021-06-04 18:55:00|1391.9|1391.4|1392|1391.5|1392.1|1391.6|1391.4|1390.9|302
1622833200000|2021-06-04 19:00:00|1391.9|1391.4|1391.9|1391.4|1392|1391.5|1391.7|1391.2|230
1622833500000|2021-06-04 19:05:00|1391.8|1391.3|1391.4|1390.9|1392|1391.5|1391.4|1390.9|153
1622833800000|2021-06-04 19:10:00|1391.5|1391|1391.7|1391.2|1391.9|1391.4|1391.5|1391|296
1622834100000|2021-06-04 19:15:00|1391.6|1391.1|1391.9|1391.4|1392|1391.5|1391.5|1391|140
1622834400000|2021-06-04 19:20:00|1391.8|1391.3|1392.2|1391.7|1392.2|1391.7|1391.8|1391.3|198
1622834700000|2021-06-04 19:25:00|1392.3|1391.8|1392.2|1391.7|1392.4|1391.9|1392.1|1391.6|215
1622835000000|2021-06-04 19:30:00|1392.1|1391.6|1392.4|1391.9|1392.4|1391.9|1392|1391.5|338
1622835300000|2021-06-04 19:35:00|1392.3|1391.8|1392.2|1391.7|1392.5|1392|1392.2|1391.7|210
1622835600000|2021-06-04 19:40:00|1392.1|1391.6|1392.3|1391.8|1392.4|1391.9|1391.8|1391.3|511
1622835900000|2021-06-04 19:45:00|1392.4|1391.9|1392.3|1391.8|1392.6|1392.1|1392.2|1391.7|565
1622836200000|2021-06-04 19:50:00|1392.1|1391.6|1392|1391.5|1392.5|1392|1392|1391.5|669
1622836500000|2021-06-04 19:55:00|1391.9|1391.4|1392|1391.5|1392.1|1391.6|1390.8|1390.3|5464
1622836800000|2021-06-04 20:00:00|1392.2|1391.2|1391.7|1390.7|1392.2|1391.2|1391.3|1390.3|744
1622837100000|2021-06-04 20:05:00|1391.6|1390.6|1392.4|1391.4|1392.4|1391.4|1391.4|1390.4|153
1622837400000|2021-06-04 20:10:00|1392.3|1391.3|1392.4|1391.4|1392.5|1391.5|1392.2|1391.2|47
1622837700000|2021-06-04 20:15:00|1392.1|1391.1|1392.2|1391.2|1392.2|1391.2|1392.1|1391.1|16
1622838300000|2021-06-04 20:25:00|1392.3|1391.3|1392.5|1391.5|1392.5|1391.5|1392.1|1391.1|107
1622838600000|2021-06-04 20:30:00|1392.4|1391.4|1392.6|1391.6|1392.6|1391.6|1392.2|1391.2|26
1622838900000|2021-06-04 20:35:00|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|3
1622839200000|2021-06-04 20:40:00|1392.4|1391.4|1392.4|1391.4|1392.4|1391.4|1392.4|1391.4|6
1622839500000|2021-06-04 20:45:00|1392.3|1391.3|1390.5|1389.5|1392.3|1391.3|1390.5|1389.5|88
1622839800000|2021-06-04 20:50:00|||||||||93
1622840100000|2021-06-04 20:55:00|1390.9|1389.9|1392.8|1390.8|1392.8|1391.8|1390.9|1389.9|229
1623016800000|2021-06-06 22:00:00|1394.1|1392.1|1394.1|1392.1|1394.2|1392.2|1393.1|1391.1|0
1623017100000|2021-06-06 22:05:00|1394|1392|1392.4|1391.4|1394.7|1392.7|1392.4|1391.4|3
1623017400000|2021-06-06 22:10:00|||||||||1
1623021300000|2021-06-06 23:15:00|1392.5|1391.5|1392.7|1391.7|1392.7|1391.7|1392.4|1391.4|34
1623023100000|2021-06-06 23:45:00|1392.4|1391.4|1393.4|1392.4|1393.4|1392.4|1392.4|1391.4|7
1623023400000|2021-06-06 23:50:00|1393.9|1392.9|1393.8|1392.8|1393.9|1392.9|1393.3|1392.3|35
1623023700000|2021-06-06 23:55:00|1392.4|1391.4|1392.3|1391.3|1392.4|1391.4|1392.3|1391.3|77
1623024000000|2021-06-07 00:00:00|1393.1|1392.1|1392.2|1391.2|1393.1|1392.1|1392.1|1391.1|334
1623024300000|2021-06-07 00:05:00|1392.3|1391.3|1393.4|1392.4|1393.5|1392.5|1392.1|1391.1|26
1623024900000|2021-06-07 00:15:00|1392.8|1391.8|1391.2|1390.2|1392.9|1391.9|1391.2|1390.2|32
1623025500000|2021-06-07 00:25:00|1390.5|1389.5|1390.9|1389.9|1390.9|1389.9|1390.5|1389.5|7
1623025800000|2021-06-07 00:30:00|1390.4|1389.4|1390.7|1389.7|1390.7|1389.7|1390.4|1389.4|5
1623026100000|2021-06-07 00:35:00|1390.5|1389.5|1390.5|1389.5|1390.5|1389.5|1390.3|1389.3|5
1623026400000|2021-06-07 00:40:00|1390.4|1389.4|1390.9|1389.9|1390.9|1389.9|1390.4|1389.4|16
1623026700000|2021-06-07 00:45:00|1390.5|1389.5|1390.3|1389.3|1390.8|1389.8|1390.1|1389.1|19
1623027000000|2021-06-07 00:50:00|1390.4|1389.4|1389.7|1388.7|1390.4|1389.4|1389.7|1388.7|12
1623027300000|2021-06-07 00:55:00|1389.8|1388.8|1390|1389|1390|1389|1389.8|1388.8|4
1623027600000|2021-06-07 01:00:00|1389.8|1388.8|1389.2|1388.2|1390|1389|1389|1388|20
1623027900000|2021-06-07 01:05:00|1389|1388|1387.1|1386.1|1389|1388|1387.1|1386.1|27
1623028200000|2021-06-07 01:10:00|1387.2|1386.2|1385.6|1384.6|1387.6|1386.6|1385.4|1384.4|94
1623028500000|2021-06-07 01:15:00|1385.3|1384.3|1385.8|1384.8|1386|1385|1385.3|1384.3|23
1623028800000|2021-06-07 01:20:00|1385.7|1384.7|1386.8|1385.8|1386.8|1385.8|1385.7|1384.7|12
1623029100000|2021-06-07 01:25:00|1386.4|1385.4|1386.6|1385.6|1386.8|1385.8|1386.3|1385.3|12
1623029400000|2021-06-07 01:30:00|1386.5|1385.5|1384|1383|1386.5|1385.5|1384|1383|61
1623029700000|2021-06-07 01:35:00|1383.2|1382.2|1382.6|1381.6|1383.2|1382.2|1382.2|1381.2|33
1623030000000|2021-06-07 01:40:00|1381.4|1380.4|1380.9|1379.9|1381.5|1380.5|1380.5|1379.5|45
1623030300000|2021-06-07 01:45:00|1380.3|1379.3|1379.1|1378.1|1380.3|1379.3|1377.6|1376.6|107
1623030600000|2021-06-07 01:50:00|1379.8|1378.8|1378.4|1377.4|1380.1|1379.1|1378.4|1377.4|17
1623030900000|2021-06-07 01:55:00|1377.8|1376.8|1376.5|1375.5|1377.8|1376.8|1375|1374|46
1623031200000|2021-06-07 02:00:00|1376.8|1375.8|1376.7|1375.7|1376.8|1375.8|1376.7|1375.7|4
1623031500000|2021-06-07 02:05:00|1375.8|1374.8|1377.2|1376.2|1377.6|1376.6|1375.6|1374.6|19
1623031800000|2021-06-07 02:10:00|1376.9|1375.9|1376.9|1375.9|1376.9|1375.9|1376.9|1375.9|1
1623032100000|2021-06-07 02:15:00|1377.8|1376.8|1379|1378|1379|1378|1377.8|1376.8|10
1623032400000|2021-06-07 02:20:00|1378.3|1377.3|1378.5|1377.5|1378.5|1377.5|1378.2|1377.2|15
1623032700000|2021-06-07 02:25:00|1378.6|1377.6|1379|1378|1379|1378|1378.6|1377.6|3
1623033300000|2021-06-07 02:35:00|1379.1|1378.1|1380.1|1379.1|1380.1|1379.1|1379.1|1378.1|47
1623033600000|2021-06-07 02:40:00|1380.3|1379.3|1381|1380|1381|1380|1380.3|1379.3|9
1623033900000|2021-06-07 02:45:00|1380.8|1379.8|1380.2|1379.2|1381.2|1380.2|1380.2|1379.2|4
1623034200000|2021-06-07 02:50:00|1380|1379|1380|1379|1380|1379|1380|1379|3
1623034500000|2021-06-07 02:55:00|1379|1378|1379.3|1378.3|1379.6|1378.6|1378.9|1377.9|41
1623034800000|2021-06-07 03:00:00|1379.4|1378.4|1380.8|1379.8|1380.9|1379.9|1379.4|1378.4|31
1623035100000|2021-06-07 03:05:00|1380.9|1379.9|1380.3|1379.3|1380.9|1379.9|1379.6|1378.6|18
1623035400000|2021-06-07 03:10:00|1379.9|1378.9|1380.2|1379.2|1380.2|1379.2|1379.9|1378.9|5
1623035700000|2021-06-07 03:15:00|1380.3|1379.3|1381.3|1380.3|1381.4|1380.4|1380.3|1379.3|18
1623036000000|2021-06-07 03:20:00|1381.4|1380.4|1380.2|1379.2|1381.5|1380.5|1380.2|1379.2|7
1623036300000|2021-06-07 03:25:00|1379.9|1378.9|1380|1379|1380.1|1379.1|1379.9|1378.9|19
1623036600000|2021-06-07 03:30:00|1379.8|1378.8|1380.1|1379.1|1380.3|1379.3|1379.8|1378.8|44
1623036900000|2021-06-07 03:35:00|1380|1379|1380.4|1379.4|1380.4|1379.4|1380|1379|19
1623037200000|2021-06-07 03:40:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1379.9|1378.9|8
1623037500000|2021-06-07 03:45:00|1379.5|1378.5|1380.3|1379.3|1380.3|1379.3|1379.4|1378.4|9
1623037800000|2021-06-07 03:50:00|1380.1|1379.1|1379.9|1378.9|1380.1|1379.1|1379.9|1378.9|3
1623038100000|2021-06-07 03:55:00|1379.6|1378.6|1380.1|1379.1|1380.1|1379.1|1379.6|1378.6|3
1623038400000|2021-06-07 04:00:00|1379.5|1378.5|1379.2|1378.2|1379.5|1378.5|1379.2|1378.2|4
1623038700000|2021-06-07 04:05:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623039300000|2021-06-07 04:15:00|1380.1|1379.1|1379.9|1378.9|1380.3|1379.3|1379.8|1378.8|17
1623039600000|2021-06-07 04:20:00|1380.1|1379.1|1380.4|1379.4|1380.8|1379.8|1380.1|1379.1|31
1623039900000|2021-06-07 04:25:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1380.3|1379.3|2
1623040200000|2021-06-07 04:30:00|1381|1380|1380.7|1379.7|1381|1380|1380.7|1379.7|3
1623040500000|2021-06-07 04:35:00|1381|1380|1381|1380|1381|1380|1381|1380|5
1623040800000|2021-06-07 04:40:00|1381.2|1380.2|1381.3|1380.3|1381.3|1380.3|1381.2|1380.2|14
1623042000000|2021-06-07 05:00:00|1381.1|1380.1|1381.7|1380.7|1381.7|1380.7|1381.1|1380.1|2
1623042300000|2021-06-07 05:05:00|1381.5|1380.5|1381.3|1380.3|1381.5|1380.5|1381.3|1380.3|18
1623042900000|2021-06-07 05:15:00|1381.1|1380.1|1381.1|1380.1|1381.1|1380.1|1381.1|1380.1|1
1623043200000|2021-06-07 05:20:00|1382|1381|1382.2|1381.2|1382.4|1381.4|1382|1381|29
1623043500000|2021-06-07 05:25:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|11
1623043800000|2021-06-07 05:30:00|1382.4|1381.4|1382.7|1381.7|1383|1382|1382.4|1381.4|12
1623044100000|2021-06-07 05:35:00|1382.6|1381.6|1382.4|1381.4|1382.6|1381.6|1381.9|1380.9|31
1623044400000|2021-06-07 05:40:00|1382|1381|1382|1381|1382|1381|1382|1381|18
1623044700000|2021-06-07 05:45:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.3|1380.3|7
1623045000000|2021-06-07 05:50:00|1381.4|1380.4|1381.7|1380.7|1381.8|1380.8|1381.4|1380.4|26
1623045300000|2021-06-07 05:55:00|1381.4|1380.4|1381.5|1380.5|1381.7|1380.7|1381.4|1380.4|28
1623045600000|2021-06-07 06:00:00|1381.6|1380.6|1382|1381|1382|1381|1381.4|1380.4|103
1623045900000|2021-06-07 06:05:00|1382.5|1381.5|1382.2|1381.2|1382.5|1381.5|1381.8|1380.8|12
1623046200000|2021-06-07 06:10:00|1381.6|1380.6|1382.6|1381.6|1382.6|1381.6|1381.6|1380.6|36
1623046500000|2021-06-07 06:15:00|1382.7|1381.7|1382.3|1381.3|1382.7|1381.7|1382.3|1381.3|10
1623046800000|2021-06-07 06:20:00|1382.1|1381.1|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|11
1623047100000|2021-06-07 06:25:00|1380.9|1379.9|1381.2|1380.2|1381.3|1380.3|1380.9|1379.9|47
1623047400000|2021-06-07 06:30:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|9
1623047700000|2021-06-07 06:35:00|1381.8|1380.8|1381.2|1380.2|1381.8|1380.8|1381.2|1380.2|15
1623048000000|2021-06-07 06:40:00|1380.7|1379.7|1381.5|1380.5|1381.5|1380.5|1380.7|1379.7|24
1623048300000|2021-06-07 06:45:00|1381.6|1380.6|1381.2|1380.2|1381.7|1380.7|1381.2|1380.2|37
1623048600000|2021-06-07 06:50:00|1381.4|1380.4|1382.1|1381.1|1382.1|1381.1|1381.4|1380.4|26
1623048900000|2021-06-07 06:55:00|1382|1381|1382.2|1381.2|1382.3|1381.3|1381.8|1380.8|53
1623049200000|2021-06-07 07:00:00|1382.4|1381.4|1381.6|1380.6|1382.4|1381.4|1381.4|1380.4|72
1623049500000|2021-06-07 07:05:00|1381.4|1380.4|1379.9|1378.9|1381.4|1380.4|1379.6|1378.6|257
1623049800000|2021-06-07 07:10:00|1379.8|1378.8|1379.5|1378.5|1380.1|1379.1|1379.2|1378.2|94
1623050100000|2021-06-07 07:15:00|1379.3|1378.3|1379.1|1378.1|1379.5|1378.5|1379.1|1378.1|75
1623050400000|2021-06-07 07:20:00|1379.2|1378.2|1380.6|1379.6|1380.7|1379.7|1379.2|1378.2|148
1623050700000|2021-06-07 07:25:00|1380.7|1379.7|1381.7|1380.7|1382|1381|1380.5|1379.5|137
1623051000000|2021-06-07 07:30:00|1381.9|1380.9|1382|1381|1382.3|1381.3|1381.7|1380.7|122
1623051300000|2021-06-07 07:35:00|1381.8|1380.8|1382.2|1381.2|1382.4|1381.4|1381.8|1380.8|129
1623051600000|2021-06-07 07:40:00|1382.1|1381.1|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|124
1623051900000|2021-06-07 07:45:00|1381.8|1380.8|1382.5|1381.5|1382.6|1381.6|1381.7|1380.7|57
1623052200000|2021-06-07 07:50:00|1382.6|1381.6|1383|1382|1383|1382|1382.1|1381.1|90
1623052500000|2021-06-07 07:55:00|1382.9|1381.9|1382.5|1381.5|1383.1|1382.1|1382.3|1381.3|226
1623052800000|2021-06-07 08:00:00|1382.4|1381.4|1382.9|1381.9|1383.2|1382.2|1382.1|1381.1|108
1623053100000|2021-06-07 08:05:00|1382.8|1381.8|1383.1|1382.1|1383.1|1382.1|1381.9|1380.9|216
1623053400000|2021-06-07 08:10:00|1382.9|1381.9|1383|1382|1383.5|1382.5|1382.4|1381.4|113
1623053700000|2021-06-07 08:15:00|1383.2|1382.2|1383.6|1382.6|1383.7|1382.7|1383.1|1382.1|86
1623054000000|2021-06-07 08:20:00|1383.4|1382.4|1383.1|1382.1|1383.6|1382.6|1382.7|1381.7|95
1623054300000|2021-06-07 08:25:00|1383.2|1382.2|1383.8|1382.8|1383.8|1382.8|1383.1|1382.1|87
1623054600000|2021-06-07 08:30:00|1383.5|1382.5|1383.5|1382.5|1383.7|1382.7|1383.1|1382.1|56
1623054900000|2021-06-07 08:35:00|1383.6|1382.6|1383.4|1382.4|1383.6|1382.6|1383.1|1382.1|85
1623055200000|2021-06-07 08:40:00|1383.5|1382.5|1383.9|1382.9|1383.9|1382.9|1383.5|1382.5|45
1623055500000|2021-06-07 08:45:00|1383.8|1382.8|1384|1383|1384|1383|1383.5|1382.5|55
1623055800000|2021-06-07 08:50:00|1384.1|1383.1|1384.7|1383.7|1384.7|1383.7|1383.9|1382.9|66
1623056100000|2021-06-07 08:55:00|1384.6|1383.6|1384.7|1383.7|1384.8|1383.8|1384.5|1383.5|59
1623056400000|2021-06-07 09:00:00|1384.8|1383.8|1384.3|1383.3|1384.8|1383.8|1384.2|1383.2|45
1623056700000|2021-06-07 09:05:00|1384.4|1383.4|1383.4|1382.4|1384.5|1383.5|1383.4|1382.4|64
1623057000000|2021-06-07 09:10:00|1383.2|1382.2|1382.9|1381.9|1383.3|1382.3|1382.6|1381.6|76
1623057300000|2021-06-07 09:15:00|1382.8|1381.8|1383.2|1382.2|1383.2|1382.2|1382.7|1381.7|85
1623057600000|2021-06-07 09:20:00|1383.1|1382.1|1382.9|1381.9|1383.5|1382.5|1382.9|1381.9|52
1623057900000|2021-06-07 09:25:00|1382.8|1381.8|1382.5|1381.5|1383.5|1382.5|1382.5|1381.5|44
1623058200000|2021-06-07 09:30:00|1382.3|1381.3|1382.8|1381.8|1383.1|1382.1|1382.3|1381.3|59
1623058500000|2021-06-07 09:35:00|1382.9|1381.9|1383.1|1382.1|1383.5|1382.5|1382.6|1381.6|77
1623058800000|2021-06-07 09:40:00|1383|1382|1382.9|1381.9|1383.1|1382.1|1382.5|1381.5|79
1623059100000|2021-06-07 09:45:00|1382.8|1381.8|1382.8|1381.8|1382.9|1381.9|1382.5|1381.5|56
1623059400000|2021-06-07 09:50:00|1382.7|1381.7|1383|1382|1383|1382|1382.6|1381.6|54
1623059700000|2021-06-07 09:55:00|1383.1|1382.1|1382.8|1381.8|1383.1|1382.1|1382.8|1381.8|71
1623060000000|2021-06-07 10:00:00|1382.6|1381.6|1383|1382|1383|1382|1382.6|1381.6|72
1623060300000|2021-06-07 10:05:00|1383.2|1382.2|1383.1|1382.1|1383.3|1382.3|1382.8|1381.8|54
1623060600000|2021-06-07 10:10:00|1383|1382|1383.1|1382.1|1383.4|1382.4|1383|1382|51
1623060900000|2021-06-07 10:15:00|1383.2|1382.2|1382.9|1381.9|1383.2|1382.2|1382.7|1381.7|38
1623061200000|2021-06-07 10:20:00|1382.7|1381.7|1383.2|1382.2|1383.3|1382.3|1382.7|1381.7|46
1623061500000|2021-06-07 10:25:00|1383.3|1382.3|1383.3|1382.3|1383.4|1382.4|1382.7|1381.7|40
1623061800000|2021-06-07 10:30:00|1383.2|1382.2|1383.6|1382.6|1383.7|1382.7|1383.2|1382.2|37
1623062100000|2021-06-07 10:35:00|1383.5|1382.5|1384|1383|1384.4|1383.4|1383.5|1382.5|134
1623062400000|2021-06-07 10:40:00|1383.8|1382.8|1384.3|1383.3|1384.3|1383.3|1383.8|1382.8|33
1623062700000|2021-06-07 10:45:00|1384.2|1383.2|1384.4|1383.4|1384.5|1383.5|1384|1383|27
1623063000000|2021-06-07 10:50:00|1384.2|1383.2|1384.4|1383.4|1384.4|1383.4|1384|1383|38
1623063300000|2021-06-07 10:55:00|1384.5|1383.5|1384.1|1383.1|1384.5|1383.5|1384.1|1383.1|60
1623063600000|2021-06-07 11:00:00|1384.2|1383.2|1385.6|1384.6|1385.6|1384.6|1384.2|1383.2|79
1623063900000|2021-06-07 11:05:00|1385.7|1384.7|1385.6|1384.6|1385.8|1384.8|1385.4|1384.4|101
1623064200000|2021-06-07 11:10:00|1385.5|1384.5|1385.6|1384.6|1385.7|1384.7|1385.4|1384.4|44
1623064500000|2021-06-07 11:15:00|1385.7|1384.7|1386.4|1385.4|1386.5|1385.5|1385.7|1384.7|351
1623064800000|2021-06-07 11:20:00|1386.5|1385.5|1386.6|1385.6|1386.9|1385.9|1386.4|1385.4|219
1623065100000|2021-06-07 11:25:00|1386.7|1385.7|1386.8|1385.8|1386.9|1385.9|1386.5|1385.5|55
1623065400000|2021-06-07 11:30:00|1386.9|1385.9|1386.8|1385.8|1387|1386|1386.6|1385.6|198
1623065700000|2021-06-07 11:35:00|1386.7|1385.7|1386.8|1385.8|1386.9|1385.9|1386.6|1385.6|116
1623066000000|2021-06-07 11:40:00|1386.9|1385.9|1387|1386|1387.2|1386.2|1386.9|1385.9|207
1623066300000|2021-06-07 11:45:00|1386.9|1385.9|1387.4|1386.4|1387.4|1386.4|1386.5|1385.5|269
1623066600000|2021-06-07 11:50:00|1387.3|1386.3|1387.6|1386.6|1387.7|1386.7|1387.2|1386.2|116
1623066900000|2021-06-07 11:55:00|1387.7|1386.7|1387.9|1386.9|1387.9|1386.9|1387.5|1386.5|148
1623067200000|2021-06-07 12:00:00|1388|1387|1387.1|1386.1|1388|1387|1387|1386|181
1623067500000|2021-06-07 12:05:00|1387|1386|1386.6|1385.6|1387.2|1386.2|1386.6|1385.6|167
1623067800000|2021-06-07 12:10:00|1386.5|1385.5|1386.7|1385.7|1386.9|1385.9|1386.4|1385.4|89
1623068100000|2021-06-07 12:15:00|1386.9|1385.9|1387|1386|1387|1386|1386.7|1385.7|114
1623068400000|2021-06-07 12:20:00|1386.9|1385.9|1386.6|1385.6|1387.1|1386.1|1386.5|1385.5|93
1623068700000|2021-06-07 12:25:00|1386.5|1385.5|1386.7|1385.7|1386.8|1385.8|1386.4|1385.4|115
1623069000000|2021-06-07 12:30:00|1386.8|1385.8|1387|1386|1387.3|1386.3|1386.6|1385.6|122
1623069300000|2021-06-07 12:35:00|1387.1|1386.1|1387.2|1386.2|1387.4|1386.4|1387|1386|110
1623069600000|2021-06-07 12:40:00|1387.1|1386.1|1386.8|1385.8|1387.2|1386.2|1386.6|1385.6|72
1623069900000|2021-06-07 12:45:00|1386.7|1385.7|1386.8|1385.8|1386.8|1385.8|1386.3|1385.3|94
1623070200000|2021-06-07 12:50:00|1386.9|1385.9|1386.6|1385.6|1387|1386|1386.5|1385.5|63
1623070500000|2021-06-07 12:55:00|1386.7|1385.7|1386.4|1385.4|1386.8|1385.8|1385.9|1384.9|103
1623070800000|2021-06-07 13:00:00|1386.3|1385.3|1386.1|1385.1|1386.4|1385.4|1386|1385|96
1623071100000|2021-06-07 13:05:00|1386.2|1385.2|1385.9|1384.9|1386.2|1385.2|1385.8|1384.8|88
1623071400000|2021-06-07 13:10:00|1385.8|1384.8|1385.1|1384.1|1386|1385|1385.1|1384.1|354
1623071700000|2021-06-07 13:15:00|1385.2|1384.2|1384.5|1383.5|1385.2|1384.2|1384.2|1383.2|726
1623072000000|2021-06-07 13:20:00|1384.7|1383.7|1385|1384|1385|1384|1384.3|1383.3|658
1623072300000|2021-06-07 13:25:00|1384.9|1383.9|1384.2|1383.2|1385|1384|1384|1383|543
1623072600000|2021-06-07 13:30:00|1384|1383.5|1380.8|1380.3|1384.9|1384.4|1380.2|1379.7|4404
1623072900000|2021-06-07 13:35:00|1380.7|1380.2|1380.9|1380.4|1382.3|1381.8|1380.6|1380.1|1826
1623073200000|2021-06-07 13:40:00|1380.8|1380.3|1380.5|1380|1382|1381.5|1380.2|1379.7|1964
1623073500000|2021-06-07 13:45:00|1380.4|1379.9|1381.3|1380.8|1381.3|1380.8|1380|1379.5|868
1623073800000|2021-06-07 13:50:00|1381.4|1380.9|1380|1379.5|1381.6|1381.1|1379.5|1379|902
1623074100000|2021-06-07 13:55:00|1380.1|1379.6|1380.8|1380.3|1380.8|1380.3|1380.1|1379.6|584
1623074400000|2021-06-07 14:00:00|1380.7|1380.2|1379.5|1379|1380.7|1380.2|1378.9|1378.4|1307
1623074700000|2021-06-07 14:05:00|1379.4|1378.9|1379.8|1379.3|1380.1|1379.6|1379.3|1378.8|840
1623075000000|2021-06-07 14:10:00|1379.9|1379.4|1380.1|1379.6|1380.6|1380.1|1379.3|1378.8|848
1623075300000|2021-06-07 14:15:00|1380.2|1379.7|1379.5|1379|1380.2|1379.7|1379.3|1378.8|567
1623075600000|2021-06-07 14:20:00|1379.4|1378.9|1380|1379.5|1380.4|1379.9|1379.3|1378.8|436
1623075900000|2021-06-07 14:25:00|1380.1|1379.6|1380.2|1379.7|1380.5|1380|1379.7|1379.2|500
1623076200000|2021-06-07 14:30:00|1380.3|1379.8|1380.7|1380.2|1381.3|1380.8|1379.8|1379.3|846
1623076500000|2021-06-07 14:35:00|1380.6|1380.1|1381.4|1380.9|1381.9|1381.4|1380.5|1380|884
1623076800000|2021-06-07 14:40:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.3|1380.8|801
1623077100000|2021-06-07 14:45:00|1381.9|1381.4|1381.2|1380.7|1382.1|1381.6|1380.8|1380.3|884
1623077400000|2021-06-07 14:50:00|1381.3|1380.8|1381.6|1381.1|1381.7|1381.2|1380.9|1380.4|612
1623077700000|2021-06-07 14:55:00|1381.7|1381.2|1382.6|1382.1|1382.7|1382.2|1381.7|1381.2|1116
1623078000000|2021-06-07 15:00:00|1382.7|1382.2|1381.8|1381.3|1382.8|1382.3|1381.5|1381|473
1623078300000|2021-06-07 15:05:00|1381.6|1381.1|1381.9|1381.4|1382.3|1381.8|1381.6|1381.1|450
1623078600000|2021-06-07 15:10:00|1382|1381.5|1382|1381.5|1383|1382.5|1382|1381.5|510
1623078900000|2021-06-07 15:15:00|1382.1|1381.6|1381.5|1381|1382.1|1381.6|1381.4|1380.9|854
1623079200000|2021-06-07 15:20:00|1381.6|1381.1|1380.7|1380.2|1381.6|1381.1|1380.3|1379.8|1009
1623079500000|2021-06-07 15:25:00|1380.6|1380.1|1380|1379.5|1380.7|1380.2|1379.9|1379.4|715
1623079800000|2021-06-07 15:30:00|1379.9|1379.4|1379.8|1379.3|1380.2|1379.7|1379.3|1378.8|862
1623080100000|2021-06-07 15:35:00|1379.7|1379.2|1379|1378.5|1380|1379.5|1379|1378.5|2037
1623080400000|2021-06-07 15:40:00|1379.1|1378.6|1378.6|1378.1|1379.1|1378.6|1378.2|1377.7|1283
1623080700000|2021-06-07 15:45:00|1378.7|1378.2|1379.4|1378.9|1379.7|1379.2|1378.6|1378.1|437
1623081000000|2021-06-07 15:50:00|1379.6|1379.1|1380.6|1380.1|1380.8|1380.3|1379.6|1379.1|615
1623081300000|2021-06-07 15:55:00|1380.7|1380.2|1382|1381.5|1382|1381.5|1380.7|1380.2|697
1623081600000|2021-06-07 16:00:00|1382.1|1381.6|1382.2|1381.7|1382.7|1382.2|1381.7|1381.2|790
1623081900000|2021-06-07 16:05:00|1382.3|1381.8|1381.9|1381.4|1382.5|1382|1381.8|1381.3|390
1623082200000|2021-06-07 16:10:00|1382|1381.5|1382|1381.5|1382.3|1381.8|1381.9|1381.4|178
1623082500000|2021-06-07 16:15:00|1381.9|1381.4|1382|1381.5|1382.4|1381.9|1381.8|1381.3|163
1623082800000|2021-06-07 16:20:00|1381.9|1381.4|1382.3|1381.8|1382.5|1382|1381.9|1381.4|165
1623083100000|2021-06-07 16:25:00|1382.2|1381.7|1381.8|1381.3|1382.2|1381.7|1381.6|1381.1|314
1623083400000|2021-06-07 16:30:00|1381.9|1381.4|1381.2|1380.7|1382.1|1381.6|1380.7|1380.2|1262
1623083700000|2021-06-07 16:35:00|1381.1|1380.6|1381.7|1381.2|1381.7|1381.2|1381|1380.5|178
1623084000000|2021-06-07 16:40:00|1381.6|1381.1|1382.1|1381.6|1382.2|1381.7|1381.6|1381.1|148
1623084300000|2021-06-07 16:45:00|1382|1381.5|1382.1|1381.6|1382.3|1381.8|1382|1381.5|213
1623084600000|2021-06-07 16:50:00|1382.2|1381.7|1382|1381.5|1382.4|1381.9|1382|1381.5|169
1623084900000|2021-06-07 16:55:00|1382.1|1381.6|1381.7|1381.2|1382.2|1381.7|1381.7|1381.2|404
1623085200000|2021-06-07 17:00:00|1381.6|1381.1|1381.7|1381.2|1381.9|1381.4|1381.4|1380.9|424
1623085500000|2021-06-07 17:05:00|1381.8|1381.3|1381.3|1380.8|1381.8|1381.3|1381.1|1380.6|361
1623085800000|2021-06-07 17:10:00|1381.2|1380.7|1380.7|1380.2|1381.3|1380.8|1380.4|1379.9|304
1623086100000|2021-06-07 17:15:00|1380.8|1380.3|1381.1|1380.6|1381.1|1380.6|1380.5|1380|168
1623086400000|2021-06-07 17:20:00|1381|1380.5|1381.1|1380.6|1381.3|1380.8|1381|1380.5|232
1623086700000|2021-06-07 17:25:00|1381|1380.5|1381|1380.5|1381.1|1380.6|1380.9|1380.4|202
1623087000000|2021-06-07 17:30:00|1381.1|1380.6|1381.4|1380.9|1381.6|1381.1|1381.1|1380.6|289
1623087300000|2021-06-07 17:35:00|1381.5|1381|1381.2|1380.7|1381.6|1381.1|1381.2|1380.7|312
1623087600000|2021-06-07 17:40:00|1381.3|1380.8|1381.8|1381.3|1381.8|1381.3|1381.3|1380.8|352
1623087900000|2021-06-07 17:45:00|1381.9|1381.4|1381.8|1381.3|1382.1|1381.6|1381.3|1380.8|508
1623088200000|2021-06-07 17:50:00|1381.9|1381.4|1382.1|1381.6|1382.2|1381.7|1381.6|1381.1|272
1623088500000|2021-06-07 17:55:00|1382|1381.5|1381.6|1381.1|1382|1381.5|1381.5|1381|143
1623088800000|2021-06-07 18:00:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.5|1381|153
1623089100000|2021-06-07 18:05:00|1382.1|1381.6|1382.1|1381.6|1382.3|1381.8|1381.9|1381.4|260
1623089400000|2021-06-07 18:10:00|1382|1381.5|1382|1381.5|1382.2|1381.7|1381.9|1381.4|234
1623089700000|2021-06-07 18:15:00|1382.1|1381.6|1382.1|1381.6|1382.2|1381.7|1381.8|1381.3|520
1623090000000|2021-06-07 18:20:00|1382|1381.5|1382.3|1381.8|1382.5|1382|1381.9|1381.4|354
1623090300000|2021-06-07 18:25:00|1382.4|1381.9|1383|1382.5|1383|1382.5|1382.4|1381.9|189
1623090600000|2021-06-07 18:30:00|1382.9|1382.4|1383.2|1382.7|1383.3|1382.8|1382.9|1382.4|149
1623090900000|2021-06-07 18:35:00|1383.1|1382.6|1383.2|1382.7|1383.5|1383|1383|1382.5|194
1623091200000|2021-06-07 18:40:00|1383.1|1382.6|1383.7|1383.2|1383.7|1383.2|1383.1|1382.6|207
1623091500000|2021-06-07 18:45:00|1383.6|1383.1|1383.2|1382.7|1383.7|1383.2|1383.1|1382.6|332
1623091800000|2021-06-07 18:50:00|1383.3|1382.8|1383.5|1383|1383.7|1383.2|1383.3|1382.8|146
1623092100000|2021-06-07 18:55:00|1383.6|1383.1|1384|1383.5|1384.1|1383.6|1383.4|1382.9|376
1623092400000|2021-06-07 19:00:00|1384.1|1383.6|1383.9|1383.4|1384.4|1383.9|1383.9|1383.4|200
1623092700000|2021-06-07 19:05:00|1384|1383.5|1384.1|1383.6|1384.1|1383.6|1383.5|1383|259
1623093000000|2021-06-07 19:10:00|1384|1383.5|1384.3|1383.8|1384.4|1383.9|1383.8|1383.3|280
1623093300000|2021-06-07 19:15:00|1384.2|1383.7|1384.9|1384.4|1384.9|1384.4|1384.2|1383.7|206
1623093600000|2021-06-07 19:20:00|1385|1384.5|1384.8|1384.3|1385|1384.5|1384.6|1384.1|174
1623093900000|2021-06-07 19:25:00|1384.9|1384.4|1385.1|1384.6|1385.2|1384.7|1384.7|1384.2|188
1623094200000|2021-06-07 19:30:00|1385.2|1384.7|1384.4|1383.9|1385.2|1384.7|1384.4|1383.9|274
1623094500000|2021-06-07 19:35:00|1384.3|1383.8|1384|1383.5|1384.4|1383.9|1383.9|1383.4|225
1623094800000|2021-06-07 19:40:00|1383.9|1383.4|1383.8|1383.3|1384.2|1383.7|1383.8|1383.3|292
1623095100000|2021-06-07 19:45:00|1383.7|1383.2|1383.4|1382.9|1383.8|1383.3|1383.3|1382.8|454
1623095400000|2021-06-07 19:50:00|1383.5|1383|1384.2|1383.7|1384.3|1383.8|1383.5|1383|654
1623095700000|2021-06-07 19:55:00|1384.1|1383.6|1384.5|1384|1384.7|1384.2|1383.6|1383.1|4759
1623096000000|2021-06-07 20:00:00|1384.7|1383.5|1383.8|1382.8|1384.7|1383.7|1383.7|1382.7|574
1623096300000|2021-06-07 20:05:00|1383.9|1382.9|1383.8|1382.8|1384|1383|1383.4|1382.4|93
1623096600000|2021-06-07 20:10:00|1383.7|1382.7|1384.4|1383.4|1384.6|1383.6|1383.7|1382.7|113
1623096900000|2021-06-07 20:15:00|1384.6|1383.6|1385.1|1384.1|1385.2|1384.2|1384.6|1383.6|80
1623097200000|2021-06-07 20:20:00|1385.3|1384.3|1385.1|1384.1|1385.4|1384.4|1384.9|1383.9|22
1623097500000|2021-06-07 20:25:00|1385.3|1384.3|1385.5|1384.5|1385.8|1384.8|1385.3|1384.3|58
1623097800000|2021-06-07 20:30:00|1385.6|1384.6|1385.6|1384.6|1385.6|1384.6|1385.3|1384.3|8
1623098100000|2021-06-07 20:35:00|||||||||6
1623098400000|2021-06-07 20:40:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|4
1623099000000|2021-06-07 20:50:00|1385.6|1384.6|1385.6|1384.6|1386.1|1385.1|1385.6|1384.6|44
1623099300000|2021-06-07 20:55:00|1385.8|1384.8|1385.8|1384.8|1386|1385|1385.8|1384.8|16
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1386.1|1384.1|1386.5|1384.5|1386|1384|0
1623103500000|2021-06-07 22:05:00|1386.2|1384.2|1385.9|1383.9|1386.2|1384.2|1385.8|1383.8|0
1623103800000|2021-06-07 22:10:00|1386|1384|1385.9|1383.9|1386|1384|1385.9|1383.9|0
1623104100000|2021-06-07 22:15:00|1385.8|1383.8|1385.9|1383.9|1386.1|1384.1|1385.8|1383.8|0
1623104400000|2021-06-07 22:20:00|1386|1384|1386|1384|1386|1384|1385.9|1383.9|0
1623104700000|2021-06-07 22:25:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|0
1623105000000|2021-06-07 22:30:00|1386|1384|1385.9|1383.9|1386.1|1384.1|1385.9|1383.9|0
1623105300000|2021-06-07 22:35:00|1385.8|1383.8|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623105600000|2021-06-07 22:40:00|1385.8|1383.8|1385.8|1383.8|1385.9|1383.9|1385.8|1383.8|0
1623105900000|2021-06-07 22:45:00|1385.9|1383.9|1385.6|1383.6|1385.9|1383.9|1385.6|1383.6|0
1623106200000|2021-06-07 22:50:00|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|0
1623106500000|2021-06-07 22:55:00|1385.6|1383.6|1385.6|1383.6|1385.7|1383.7|1385.6|1383.6|0
1623106800000|2021-06-07 23:00:00|1385.7|1383.7|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623107100000|2021-06-07 23:05:00|1385.8|1383.8|1385.7|1383.7|1385.8|1383.8|1385.6|1383.6|0
1623107400000|2021-06-07 23:10:00|1385.8|1383.8|1386.2|1384.2|1386.2|1384.2|1385.7|1383.7|0
1623107700000|2021-06-07 23:15:00|1386.1|1384.1|1386.2|1384.2|1386.3|1384.3|1385.9|1383.9|0
1623108000000|2021-06-07 23:20:00|1386.4|1384.4|1386.9|1384.9|1387|1385|1386.3|1384.3|0
1623108300000|2021-06-07 23:25:00|1386.8|1384.8|1386.5|1384.5|1386.8|1384.8|1386.4|1384.4|0
1623108600000|2021-06-07 23:30:00|1386.4|1384.4|1386.1|1384.1|1386.6|1384.6|1386.1|1384.1|0
1623108900000|2021-06-07 23:35:00|1386.2|1384.2|1386.1|1384.1|1386.3|1384.3|1386.1|1384.1|0
1623109200000|2021-06-07 23:40:00|1386.2|1384.2|1385.8|1383.8|1386.2|1384.2|1385.8|1383.8|0
1623109500000|2021-06-07 23:45:00|1385.9|1383.9|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623109800000|2021-06-07 23:50:00|1385.8|1383.8|1385.7|1383.7|1386.1|1384.1|1385.6|1383.6|0
1623110100000|2021-06-07 23:55:00|1385.8|1383.8|1384.8|1382.8|1385.8|1383.8|1384.8|1382.8|0
1623110400000|2021-06-08 00:00:00|1385|1384|1385.5|1384.5|1385.5|1384.5|1385|1384|29
1623110700000|2021-06-08 00:05:00|1385.6|1384.6|1385.8|1384.8|1385.8|1384.8|1385.3|1384.3|22
1623111000000|2021-06-08 00:10:00|1385.9|1384.9|1386.1|1385.1|1386.7|1385.7|1385.9|1384.9|42
1623111300000|2021-06-08 00:15:00|1385.5|1384.5|1384.7|1383.7|1385.5|1384.5|1384.7|1383.7|125
1623111900000|2021-06-08 00:25:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1
1623112200000|2021-06-08 00:30:00|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|2
1623112500000|2021-06-08 00:35:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|2
1623112800000|2021-06-08 00:40:00|1385.1|1384.1|1385.5|1384.5|1385.5|1384.5|1385.1|1384.1|9
1623113400000|2021-06-08 00:50:00|1385.4|1384.4|1386.1|1385.1|1386.1|1385.1|1385.4|1384.4|11
1623114000000|2021-06-08 01:00:00|1386|1385|1386.1|1385.1|1386.4|1385.4|1386|1385|6
1623114300000|2021-06-08 01:05:00|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|2
1623114600000|2021-06-08 01:10:00|1386.9|1385.9|1388.1|1387.1|1388.1|1387.1|1386.9|1385.9|25
1623114900000|2021-06-08 01:15:00|1388|1387|1386.5|1385.5|1388.3|1387.3|1386.2|1385.2|27
1623115200000|2021-06-08 01:20:00|1386.4|1385.4|1385.7|1384.7|1386.4|1385.4|1385.5|1384.5|6
1623115500000|2021-06-08 01:25:00|1385.1|1384.1|1384.7|1383.7|1385.1|1384.1|1384.7|1383.7|3
1623115800000|2021-06-08 01:30:00|1385.3|1384.3|1383.8|1382.8|1385.3|1384.3|1383.3|1382.3|12
1623116100000|2021-06-08 01:35:00|1384.1|1383.1|1384.4|1383.4|1384.6|1383.6|1384.1|1383.1|22
1623116400000|2021-06-08 01:40:00|1384|1383|1386.2|1385.2|1386.4|1385.4|1384|1383|81
1623116700000|2021-06-08 01:45:00|1386.4|1385.4|1386.5|1385.5|1386.5|1385.5|1385.2|1384.2|8
1623117000000|2021-06-08 01:50:00|1386.8|1385.8|1385.6|1384.6|1386.8|1385.8|1385.6|1384.6|11
1623117300000|2021-06-08 01:55:00|1384.7|1383.7|1384.4|1383.4|1384.9|1383.9|1383.9|1382.9|17
1623117600000|2021-06-08 02:00:00|1383.9|1382.9|1384|1383|1384.1|1383.1|1382.8|1381.8|51
1623117900000|2021-06-08 02:05:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1623118200000|2021-06-08 02:10:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1
1623119100000|2021-06-08 02:25:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1382|1381|4
1623119400000|2021-06-08 02:30:00|1380.8|1379.8|1379.4|1378.4|1380.8|1379.8|1379.4|1378.4|28
1623119700000|2021-06-08 02:35:00|1379.3|1378.3|1378.5|1377.5|1379.5|1378.5|1378.5|1377.5|51
1623120000000|2021-06-08 02:40:00|1377.8|1376.8|1378.7|1377.7|1379.1|1378.1|1377.8|1376.8|18
1623120300000|2021-06-08 02:45:00|1378.3|1377.3|1378.6|1377.6|1378.6|1377.6|1378.1|1377.1|17
1623120600000|2021-06-08 02:50:00|1378.9|1377.9|1377.7|1376.7|1378.9|1377.9|1377.5|1376.5|15
1623120900000|2021-06-08 02:55:00|1377.4|1376.4|1376|1375|1377.6|1376.6|1376|1375|38
1623121200000|2021-06-08 03:00:00|1375.8|1374.8|1376.8|1375.8|1376.8|1375.8|1375.8|1374.8|27
1623121500000|2021-06-08 03:05:00|1376.9|1375.9|1376.4|1375.4|1376.9|1375.9|1376.4|1375.4|17
1623121800000|2021-06-08 03:10:00|1377|1376|1377.4|1376.4|1377.4|1376.4|1376.9|1375.9|3
1623122400000|2021-06-08 03:20:00|1377.2|1376.2|1377.5|1376.5|1377.5|1376.5|1377.2|1376.2|12
1623122700000|2021-06-08 03:25:00|1377.4|1376.4|1377.6|1376.6|1377.6|1376.6|1377.1|1376.1|3
1623123000000|2021-06-08 03:30:00|1377.5|1376.5|1377.2|1376.2|1377.5|1376.5|1377.2|1376.2|5
1623123600000|2021-06-08 03:40:00|1377.3|1376.3|1377.2|1376.2|1377.3|1376.3|1377.2|1376.2|3
1623123900000|2021-06-08 03:45:00|1377|1376|1377|1376|1377|1376|1376.5|1375.5|13
1623124200000|2021-06-08 03:50:00|||||||||3
1623124500000|2021-06-08 03:55:00|1376.9|1375.9|1377.1|1376.1|1377.2|1376.2|1376.9|1375.9|8
1623124800000|2021-06-08 04:00:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|2
1623125400000|2021-06-08 04:10:00|||||||||3
1623125700000|2021-06-08 04:15:00|1377.1|1376.1|1377|1376|1377.2|1376.2|1377|1376|7
1623126000000|2021-06-08 04:20:00|1377.2|1376.2|1376.7|1375.7|1377.2|1376.2|1376.7|1375.7|6
1623126300000|2021-06-08 04:25:00|1376.8|1375.8|1376.7|1375.7|1376.8|1375.8|1376.6|1375.6|13
1623126600000|2021-06-08 04:30:00|1376.6|1375.6|1377.7|1376.7|1377.8|1376.8|1376.5|1375.5|29
1623126900000|2021-06-08 04:35:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|2
1623127200000|2021-06-08 04:40:00|1377.6|1376.6|1377.6|1376.6|1377.8|1376.8|1377.6|1376.6|3
1623127800000|2021-06-08 04:50:00|1378|1377|1378|1377|1378.3|1377.3|1378|1377|7
1623128100000|2021-06-08 04:55:00|||||||||5
1623128400000|2021-06-08 05:00:00|1378.2|1377.2|1378.1|1377.1|1378.2|1377.2|1377.9|1376.9|9
1623128700000|2021-06-08 05:05:00|1377.4|1376.4|1378.1|1377.1|1378.1|1377.1|1377.1|1376.1|30
1623129000000|2021-06-08 05:10:00|1378|1377|1377.4|1376.4|1378|1377|1377.2|1376.2|57
1623129300000|2021-06-08 05:15:00|1377.2|1376.2|1377.6|1376.6|1377.8|1376.8|1377.2|1376.2|29
1623129600000|2021-06-08 05:20:00|1377.5|1376.5|1376.5|1375.5|1377.5|1376.5|1376.5|1375.5|71
1623129900000|2021-06-08 05:25:00|1376.3|1375.3|1376.3|1375.3|1376.7|1375.7|1376|1375|54
1623130200000|2021-06-08 05:30:00|1376.5|1375.5|1377|1376|1377|1376|1376.1|1375.1|33
1623130500000|2021-06-08 05:35:00|1377.3|1376.3|1377.4|1376.4|1377.7|1376.7|1377.2|1376.2|23
1623130800000|2021-06-08 05:40:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.6|1376.6|24
1623131100000|2021-06-08 05:45:00|1377.7|1376.7|1376.7|1375.7|1377.7|1376.7|1376.7|1375.7|14
1623131400000|2021-06-08 05:50:00|1376.8|1375.8|1376.8|1375.8|1377|1376|1376.8|1375.8|61
1623131700000|2021-06-08 05:55:00|1376.7|1375.7|1376.4|1375.4|1376.8|1375.8|1376.2|1375.2|28
1623132000000|2021-06-08 06:00:00|1376.6|1375.6|1376.4|1375.4|1376.6|1375.6|1376.4|1375.4|9
1623132300000|2021-06-08 06:05:00|1378.3|1377.3|1378.6|1377.6|1379|1378|1378.3|1377.3|18
1623132600000|2021-06-08 06:10:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1378.3|1377.3|10
1623132900000|2021-06-08 06:15:00|1378.4|1377.4|1377.9|1376.9|1378.4|1377.4|1377.8|1376.8|30
1623133200000|2021-06-08 06:20:00|1377.8|1376.8|1377.8|1376.8|1378|1377|1377.6|1376.6|10
1623133500000|2021-06-08 06:25:00|1377.7|1376.7|1377.8|1376.8|1377.8|1376.8|1377.4|1376.4|30
1623133800000|2021-06-08 06:30:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.4|1376.4|45
1623134100000|2021-06-08 06:35:00|1377.7|1376.7|1377.6|1376.6|1377.8|1376.8|1377.2|1376.2|19
1623134400000|2021-06-08 06:40:00|1378|1377|1378.9|1377.9|1379.1|1378.1|1378|1377|50
1623134700000|2021-06-08 06:45:00|1379|1378|1378.5|1377.5|1379|1378|1378.4|1377.4|22
1623135000000|2021-06-08 06:50:00|1378.6|1377.6|1378.2|1377.2|1378.6|1377.6|1378.2|1377.2|43
1623135300000|2021-06-08 06:55:00|1378.3|1377.3|1378.4|1377.4|1378.6|1377.6|1378.3|1377.3|86
1623135600000|2021-06-08 07:00:00|1378.9|1377.9|1378.5|1377.5|1379.5|1378.5|1378.4|1377.4|223
1623135900000|2021-06-08 07:05:00|1378.6|1377.6|1378.6|1377.6|1379.4|1378.4|1377.9|1376.9|227
1623136200000|2021-06-08 07:10:00|1378.5|1377.5|1378|1377|1378.5|1377.5|1377.6|1376.6|115
1623136500000|2021-06-08 07:15:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.6|1376.6|43
1623136800000|2021-06-08 07:20:00|1377.7|1376.7|1377.7|1376.7|1378.4|1377.4|1377.6|1376.6|64
1623137100000|2021-06-08 07:25:00|1377.9|1376.9|1378.2|1377.2|1378.5|1377.5|1377.4|1376.4|35
1623137400000|2021-06-08 07:30:00|1378.3|1377.3|1378.7|1377.7|1378.9|1377.9|1378|1377|78
1623137700000|2021-06-08 07:35:00|1378.8|1377.8|1377.7|1376.7|1378.8|1377.8|1377.7|1376.7|21
1623138000000|2021-06-08 07:40:00|1378|1377|1378.4|1377.4|1378.6|1377.6|1377.8|1376.8|18
1623138300000|2021-06-08 07:45:00|1378.6|1377.6|1378.7|1377.7|1379|1378|1378.6|1377.6|37
1623138600000|2021-06-08 07:50:00|1378.9|1377.9|1378|1377|1378.9|1377.9|1378|1377|16
1623138900000|2021-06-08 07:55:00|1378.3|1377.3|1378|1377|1378.3|1377.3|1377.9|1376.9|22
1623139200000|2021-06-08 08:00:00|1377.9|1376.9|1378.3|1377.3|1378.7|1377.7|1377.8|1376.8|101
1623139500000|2021-06-08 08:05:00|1378.1|1377.1|1377.7|1376.7|1378.3|1377.3|1377.5|1376.5|93
1623139800000|2021-06-08 08:10:00|1377.6|1376.6|1377.4|1376.4|1377.7|1376.7|1377.1|1376.1|95
1623140100000|2021-06-08 08:15:00|1377.6|1376.6|1377.9|1376.9|1377.9|1376.9|1377.5|1376.5|45
1623140400000|2021-06-08 08:20:00|1377.7|1376.7|1377.7|1376.7|1377.9|1376.9|1377.6|1376.6|15
1623140700000|2021-06-08 08:25:00|1377.4|1376.4|1377.6|1376.6|1377.9|1376.9|1377.4|1376.4|31
1623141000000|2021-06-08 08:30:00|1377.5|1376.5|1377.8|1376.8|1377.8|1376.8|1377.5|1376.5|134
1623141300000|2021-06-08 08:35:00|1377.6|1376.6|1377.5|1376.5|1377.7|1376.7|1377.5|1376.5|105
1623141600000|2021-06-08 08:40:00|1377.6|1376.6|1377.7|1376.7|1377.9|1376.9|1377.5|1376.5|133
1623141900000|2021-06-08 08:45:00|1377.8|1376.8|1378.2|1377.2|1378.2|1377.2|1377.7|1376.7|27
1623142200000|2021-06-08 08:50:00|1378.1|1377.1|1379|1378|1379.2|1378.2|1378.1|1377.1|37
1623142500000|2021-06-08 08:55:00|1379.2|1378.2|1379|1378|1379.2|1378.2|1378.9|1377.9|16
1623142800000|2021-06-08 09:00:00|1379.3|1378.3|1379.2|1378.2|1379.3|1378.3|1378.5|1377.5|28
1623143100000|2021-06-08 09:05:00|1379.3|1378.3|1379.7|1378.7|1379.8|1378.8|1379.3|1378.3|27
1623143400000|2021-06-08 09:10:00|1379.9|1378.9|1379.2|1378.2|1379.9|1378.9|1379|1378|68
1623143700000|2021-06-08 09:15:00|1379.3|1378.3|1379.3|1378.3|1379.8|1378.8|1379.2|1378.2|171
1623144000000|2021-06-08 09:20:00|1379.4|1378.4|1379.9|1378.9|1380|1379|1379.4|1378.4|49
1623144300000|2021-06-08 09:25:00|1380|1379|1379.5|1378.5|1380|1379|1379.3|1378.3|25
1623144600000|2021-06-08 09:30:00|1379.6|1378.6|1379.6|1378.6|1379.7|1378.7|1379.4|1378.4|46
1623144900000|2021-06-08 09:35:00|1379.5|1378.5|1379.2|1378.2|1379.6|1378.6|1379.2|1378.2|50
1623145200000|2021-06-08 09:40:00|1379.3|1378.3|1378.8|1377.8|1379.3|1378.3|1378.7|1377.7|24
1623145500000|2021-06-08 09:45:00|1378.9|1377.9|1378.9|1377.9|1379.2|1378.2|1378.7|1377.7|48
1623145800000|2021-06-08 09:50:00|1379|1378|1379.4|1378.4|1379.4|1378.4|1379|1378|27
1623146100000|2021-06-08 09:55:00|1379.3|1378.3|1379|1378|1379.4|1378.4|1379|1378|33
1623146400000|2021-06-08 10:00:00|1379.1|1378.1|1378.5|1377.5|1379.1|1378.1|1378.5|1377.5|43
1623146700000|2021-06-08 10:05:00|1378.4|1377.4|1378.5|1377.5|1378.8|1377.8|1378.4|1377.4|81
1623147000000|2021-06-08 10:10:00|1378.6|1377.6|1378.4|1377.4|1378.6|1377.6|1378.2|1377.2|41
1623147300000|2021-06-08 10:15:00|1378.3|1377.3|1376.7|1375.7|1378.4|1377.4|1376.7|1375.7|204
1623147600000|2021-06-08 10:20:00|1376.6|1375.6|1376.9|1375.9|1377.5|1376.5|1376.6|1375.6|275
1623147900000|2021-06-08 10:25:00|1376.7|1375.7|1376|1375|1376.9|1375.9|1375.3|1374.3|255
1623148200000|2021-06-08 10:30:00|1375.9|1374.9|1376.2|1375.2|1376.2|1375.2|1375.3|1374.3|111
1623148500000|2021-06-08 10:35:00|1376.3|1375.3|1378.4|1377.4|1378.7|1377.7|1376.3|1375.3|248
1623148800000|2021-06-08 10:40:00|1378.5|1377.5|1377.9|1376.9|1378.5|1377.5|1377.9|1376.9|27
1623149100000|2021-06-08 10:45:00|1378|1377|1378.4|1377.4|1378.5|1377.5|1378|1377|651
1623149400000|2021-06-08 10:50:00|1378.6|1377.6|1378.6|1377.6|1378.8|1377.8|1378.4|1377.4|30
1623149700000|2021-06-08 10:55:00|1378.7|1377.7|1378.7|1377.7|1379|1378|1378.6|1377.6|30
1623150000000|2021-06-08 11:00:00|1378.8|1377.8|1378.9|1377.9|1378.9|1377.9|1378.4|1377.4|74
1623150300000|2021-06-08 11:05:00|1379|1378|1379.8|1378.8|1379.8|1378.8|1378.9|1377.9|133
1623150600000|2021-06-08 11:10:00|1379.7|1378.7|1380.1|1379.1|1380.1|1379.1|1379.5|1378.5|41
1623150900000|2021-06-08 11:15:00|1380.3|1379.3|1380|1379|1380.3|1379.3|1379.9|1378.9|121
1623151200000|2021-06-08 11:20:00|1379.9|1378.9|1380.1|1379.1|1380.1|1379.1|1379.8|1378.8|69
1623151500000|2021-06-08 11:25:00|1380|1379|1380.2|1379.2|1380.3|1379.3|1380|1379|61
1623151800000|2021-06-08 11:30:00|1380.1|1379.1|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|56
1623152100000|2021-06-08 11:35:00|1379.9|1378.9|1380.5|1379.5|1380.5|1379.5|1379.8|1378.8|79
1623152400000|2021-06-08 11:40:00|1380.6|1379.6|1381.5|1380.5|1382|1381|1380.5|1379.5|195
1623152700000|2021-06-08 11:45:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|196
1623153000000|2021-06-08 11:50:00|1381.4|1380.4|1381.4|1380.4|1381.8|1380.8|1381.4|1380.4|93
1623153300000|2021-06-08 11:55:00|1381.3|1380.3|1381.5|1380.5|1381.9|1380.9|1381.3|1380.3|151
1623153600000|2021-06-08 12:00:00|1381.6|1380.6|1380.8|1379.8|1381.6|1380.6|1380.8|1379.8|116
1623153900000|2021-06-08 12:05:00|1380.9|1379.9|1381|1380|1381.4|1380.4|1380.9|1379.9|53
1623154200000|2021-06-08 12:10:00|1380.9|1379.9|1380.8|1379.8|1381|1380|1380.8|1379.8|28
1623154500000|2021-06-08 12:15:00|1380.7|1379.7|1381.9|1380.9|1382|1381|1380.7|1379.7|150
1623154800000|2021-06-08 12:20:00|1382|1381|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|120
1623155100000|2021-06-08 12:25:00|1382|1381|1382.1|1381.1|1382.5|1381.5|1381.9|1380.9|56
1623155400000|2021-06-08 12:30:00|1382.3|1381.3|1382.3|1381.3|1382.8|1381.8|1381.8|1380.8|322
1623155700000|2021-06-08 12:35:00|1382.1|1381.1|1382|1381|1382.5|1381.5|1382|1381|80
1623156000000|2021-06-08 12:40:00|1381.8|1380.8|1381.5|1380.5|1382|1381|1381.5|1380.5|86
1623156300000|2021-06-08 12:45:00|1381.6|1380.6|1380.8|1379.8|1381.8|1380.8|1380.7|1379.7|127
1623156600000|2021-06-08 12:50:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.6|1379.6|41
1623156900000|2021-06-08 12:55:00|1381.2|1380.2|1380.9|1379.9|1381.5|1380.5|1380.8|1379.8|28
1623157200000|2021-06-08 13:00:00|1380.7|1379.7|1381.1|1380.1|1381.4|1380.4|1380.7|1379.7|262
1623157500000|2021-06-08 13:05:00|1381.2|1380.2|1380.8|1379.8|1381.4|1380.4|1380.8|1379.8|67
1623157800000|2021-06-08 13:10:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.7|1379.7|53
1623158100000|2021-06-08 13:15:00|1381|1380|1380.8|1379.8|1381.3|1380.3|1380.8|1379.8|105
1623158400000|2021-06-08 13:20:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.5|1379.5|158
1623158700000|2021-06-08 13:25:00|1381.2|1380.2|1379.2|1378.2|1381.2|1380.2|1379.1|1378.1|643
1623159000000|2021-06-08 13:30:00|1379|1378.5|1377.8|1377.3|1380.2|1379.7|1377.4|1376.9|5428
1623159300000|2021-06-08 13:35:00|1377.9|1377.4|1378.7|1378.2|1378.8|1378.3|1376.7|1376.2|2467
1623159600000|2021-06-08 13:40:00|1378.6|1378.1|1378.4|1377.9|1378.8|1378.3|1377.8|1377.3|1400
1623159900000|2021-06-08 13:45:00|1378.3|1377.8|1376.5|1376|1378.4|1377.9|1376.4|1375.9|2064
1623160200000|2021-06-08 13:50:00|1376.4|1375.9|1374.4|1373.9|1376.5|1376|1373.8|1373.3|1716
1623160500000|2021-06-08 13:55:00|1374.3|1373.8|1375.3|1374.8|1375.3|1374.8|1374.3|1373.8|1308
1623160800000|2021-06-08 14:00:00|1375.2|1374.7|1375.8|1375.3|1376.1|1375.6|1374.8|1374.3|1055
1623161100000|2021-06-08 14:05:00|1375.7|1375.2|1376.6|1376.1|1377|1376.5|1375.6|1375.1|878
1623161400000|2021-06-08 14:10:00|1376.7|1376.2|1376.4|1375.9|1376.7|1376.2|1375.9|1375.4|839
1623161700000|2021-06-08 14:15:00|1376.3|1375.8|1375.6|1375.1|1376.3|1375.8|1375.4|1374.9|454
1623162000000|2021-06-08 14:20:00|1375.7|1375.2|1375.2|1374.7|1376|1375.5|1374.8|1374.3|519
1623162300000|2021-06-08 14:25:00|1375.1|1374.6|1375.6|1375.1|1375.8|1375.3|1374.9|1374.4|356
1623162600000|2021-06-08 14:30:00|1375.5|1375|1375.9|1375.4|1376|1375.5|1375.4|1374.9|525
1623162900000|2021-06-08 14:35:00|1375.8|1375.3|1375|1374.5|1375.8|1375.3|1375|1374.5|279
1623163200000|2021-06-08 14:40:00|1375.1|1374.6|1376.3|1375.8|1376.3|1375.8|1375|1374.5|378
1623163500000|2021-06-08 14:45:00|1376.2|1375.7|1376.3|1375.8|1376.7|1376.2|1376.2|1375.7|780
1623163800000|2021-06-08 14:50:00|1376.4|1375.9|1376.5|1376|1377|1376.5|1376.3|1375.8|436
1623164100000|2021-06-08 14:55:00|1376.4|1375.9|1375.8|1375.3|1376.5|1376|1375.3|1374.8|458
1623164400000|2021-06-08 15:00:00|1375.7|1375.2|1375.5|1375|1376.2|1375.7|1375.4|1374.9|864
1623164700000|2021-06-08 15:05:00|1375.6|1375.1|1376.1|1375.6|1376.2|1375.7|1375.2|1374.7|353
1623165000000|2021-06-08 15:10:00|1376.2|1375.7|1374.5|1374|1376.2|1375.7|1374.5|1374|516
1623165300000|2021-06-08 15:15:00|1374.6|1374.1|1374.1|1373.6|1375.1|1374.6|1374.1|1373.6|275
1623165600000|2021-06-08 15:20:00|1374|1373.5|1374.4|1373.9|1374.5|1374|1373|1372.5|679
1623165900000|2021-06-08 15:25:00|1374.3|1373.8|1375|1374.5|1375.3|1374.8|1373.7|1373.2|505
1623166200000|2021-06-08 15:30:00|1375.1|1374.6|1375.5|1375|1375.6|1375.1|1374.9|1374.4|687
1623166500000|2021-06-08 15:35:00|1375.4|1374.9|1375.1|1374.6|1375.6|1375.1|1374.5|1374|518
1623166800000|2021-06-08 15:40:00|1375|1374.5|1375.7|1375.2|1375.7|1375.2|1374|1373.5|699
1623167100000|2021-06-08 15:45:00|1375.8|1375.3|1375.5|1375|1375.8|1375.3|1375.4|1374.9|282
1623167400000|2021-06-08 15:50:00|1375.6|1375.1|1375|1374.5|1375.7|1375.2|1374.8|1374.3|301
1623167700000|2021-06-08 15:55:00|1374.9|1374.4|1374.9|1374.4|1375.5|1375|1374.6|1374.1|423
1623168000000|2021-06-08 16:00:00|1374.8|1374.3|1375.3|1374.8|1375.4|1374.9|1374.6|1374.1|412
1623168300000|2021-06-08 16:05:00|1375.2|1374.7|1374.7|1374.2|1375.4|1374.9|1374.7|1374.2|625
1623168600000|2021-06-08 16:10:00|1374.6|1374.1|1375|1374.5|1375.1|1374.6|1374.6|1374.1|450
1623168900000|2021-06-08 16:15:00|1374.9|1374.4|1374.8|1374.3|1374.9|1374.4|1374.5|1374|351
1623169200000|2021-06-08 16:20:00|1374.7|1374.2|1374.2|1373.7|1374.8|1374.3|1373.8|1373.3|558
1623169500000|2021-06-08 16:25:00|1374.1|1373.6|1375|1374.5|1375.1|1374.6|1373.8|1373.3|234
1623169800000|2021-06-08 16:30:00|1375.1|1374.6|1375.5|1375|1375.5|1375|1374.9|1374.4|139
1623170100000|2021-06-08 16:35:00|1375.4|1374.9|1375.8|1375.3|1375.8|1375.3|1375.4|1374.9|274
1623170400000|2021-06-08 16:40:00|1375.7|1375.2|1375.7|1375.2|1376.3|1375.8|1375.7|1375.2|471
1623170700000|2021-06-08 16:45:00|1375.8|1375.3|1375.7|1375.2|1376|1375.5|1375.4|1374.9|266
1623171000000|2021-06-08 16:50:00|1375.6|1375.1|1375.9|1375.4|1376.2|1375.7|1375.6|1375.1|410
1623171300000|2021-06-08 16:55:00|1376|1375.5|1376.5|1376|1376.5|1376|1376|1375.5|235
1623171600000|2021-06-08 17:00:00|1376.4|1375.9|1375.9|1375.4|1376.5|1376|1375.8|1375.3|267
1623171900000|2021-06-08 17:05:00|1375.8|1375.3|1375.9|1375.4|1375.9|1375.4|1375.5|1375|115
1623172200000|2021-06-08 17:10:00|1375.8|1375.3|1375.3|1374.8|1376.2|1375.7|1375.3|1374.8|208
1623172500000|2021-06-08 17:15:00|1375.4|1374.9|1375.2|1374.7|1375.5|1375|1375.1|1374.6|271
1623172800000|2021-06-08 17:20:00|1375.1|1374.6|1375.1|1374.6|1375.7|1375.2|1375.1|1374.6|464
1623173100000|2021-06-08 17:25:00|1375.2|1374.7|1375.2|1374.7|1375.5|1375|1375.1|1374.6|115
1623173400000|2021-06-08 17:30:00|1375.1|1374.6|1375.4|1374.9|1375.4|1374.9|1375|1374.5|183
1623173700000|2021-06-08 17:35:00|1375.5|1375|1375.6|1375.1|1375.8|1375.3|1375.5|1375|150
1623174000000|2021-06-08 17:40:00|1375.5|1375|1375.8|1375.3|1375.8|1375.3|1375.2|1374.7|236
1623174300000|2021-06-08 17:45:00|1375.7|1375.2|1375.7|1375.2|1375.9|1375.4|1375.7|1375.2|114
1623174600000|2021-06-08 17:50:00|1375.6|1375.1|1375.3|1374.8|1375.8|1375.3|1374.9|1374.4|209
1623174900000|2021-06-08 17:55:00|1375.4|1374.9|1374.8|1374.3|1375.4|1374.9|1374.7|1374.2|204
1623175200000|2021-06-08 18:00:00|1374.7|1374.2|1374.9|1374.4|1374.9|1374.4|1374.5|1374|343
1623175500000|2021-06-08 18:05:00|1375|1374.5|1375.3|1374.8|1375.3|1374.8|1375|1374.5|84
1623175800000|2021-06-08 18:10:00|1375.2|1374.7|1374.7|1374.2|1375.3|1374.8|1374.5|1374|118
1623176100000|2021-06-08 18:15:00|1374.8|1374.3|1375.1|1374.6|1375.2|1374.7|1374.8|1374.3|100
1623176400000|2021-06-08 18:20:00|1375|1374.5|1374.9|1374.4|1375|1374.5|1374.6|1374.1|140
1623176700000|2021-06-08 18:25:00|1375|1374.5|1375.2|1374.7|1375.2|1374.7|1374.8|1374.3|212
1623177000000|2021-06-08 18:30:00|1375.3|1374.8|1375.2|1374.7|1375.7|1375.2|1375.1|1374.6|553
1623177300000|2021-06-08 18:35:00|1375.1|1374.6|1375.1|1374.6|1375.2|1374.7|1375|1374.5|139
1623177600000|2021-06-08 18:40:00|1375|1374.5|1375.4|1374.9|1375.5|1375|1375|1374.5|103
1623177900000|2021-06-08 18:45:00|1375.3|1374.8|1375.8|1375.3|1375.8|1375.3|1375.2|1374.7|104
1623178200000|2021-06-08 18:50:00|1375.7|1375.2|1375.8|1375.3|1376|1375.5|1375.6|1375.1|134
1623178500000|2021-06-08 18:55:00|1375.9|1375.4|1376.3|1375.8|1376.5|1376|1375.8|1375.3|133
1623178800000|2021-06-08 19:00:00|1376.4|1375.9|1376.8|1376.3|1376.9|1376.4|1376.4|1375.9|173
1623179100000|2021-06-08 19:05:00|1376.9|1376.4|1377|1376.5|1377.1|1376.6|1376.8|1376.3|211
1623179400000|2021-06-08 19:10:00|1377.1|1376.6|1377.5|1377|1377.6|1377.1|1376.9|1376.4|403
1623179700000|2021-06-08 19:15:00|1377.6|1377.1|1377.1|1376.6|1377.9|1377.4|1376.9|1376.4|689
1623180000000|2021-06-08 19:20:00|1377|1376.5|1376.8|1376.3|1377.2|1376.7|1376.5|1376|399
1623180300000|2021-06-08 19:25:00|1376.9|1376.4|1376.6|1376.1|1376.9|1376.4|1376.6|1376.1|135
1623180600000|2021-06-08 19:30:00|1376.5|1376|1377.3|1376.8|1377.4|1376.9|1376.5|1376|459
1623180900000|2021-06-08 19:35:00|1377.4|1376.9|1376.9|1376.4|1377.4|1376.9|1376.8|1376.3|326
1623181200000|2021-06-08 19:40:00|1377|1376.5|1377|1376.5|1377|1376.5|1376.5|1376|582
1623181500000|2021-06-08 19:45:00|1376.9|1376.4|1376.8|1376.3|1377.3|1376.8|1376.7|1376.2|455
1623181800000|2021-06-08 19:50:00|1376.9|1376.4|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|623
1623182100000|2021-06-08 19:55:00|1377.3|1376.8|1377.1|1376.6|1377.4|1376.9|1376.5|1376|3546
1623182400000|2021-06-08 20:00:00|1377.2|1376.2|1376.4|1375.4|1377.5|1376.5|1376.3|1375.3|927
1623182700000|2021-06-08 20:05:00|1376.5|1375.5|1376.4|1375.4|1376.5|1375.5|1376.2|1375.2|91
1623183000000|2021-06-08 20:10:00|1376.2|1375.2|1376.2|1375.2|1376.4|1375.4|1375.8|1374.8|169
1623183300000|2021-06-08 20:15:00|||||||||5
1623183600000|2021-06-08 20:20:00|1376.3|1375.3|1376.7|1375.7|1376.7|1375.7|1375.9|1374.9|33
1623183900000|2021-06-08 20:25:00|1376.4|1375.4|1376.2|1375.2|1376.6|1375.6|1376.1|1375.1|68
1623184200000|2021-06-08 20:30:00|1376.1|1375.1|1376.5|1375.5|1376.8|1375.8|1376.1|1375.1|24
1623184500000|2021-06-08 20:35:00|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1
1623184800000|2021-06-08 20:40:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623185100000|2021-06-08 20:45:00|1376.1|1375.1|1376.3|1375.3|1376.6|1375.6|1376.1|1375.1|16
1623185400000|2021-06-08 20:50:00|1376.4|1375.4|1376.5|1375.5|1376.5|1375.5|1376.4|1375.4|2
1623185700000|2021-06-08 20:55:00|1376|1375|1376.2|1375.2|1376.2|1375.2|1375.9|1374.9|6
1623186000000|2021-06-08 21:00:00|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|3
1623186300000|2021-06-08 21:05:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1376.2|1374.2|1377|1375|1376.1|1374.1|0
1623189900000|2021-06-08 22:05:00|1376.3|1374.3|1376.1|1374.1|1376.5|1374.5|1376|1374|0
1623190200000|2021-06-08 22:10:00|1376.2|1374.2|1376.6|1374.6|1376.6|1374.6|1376.1|1374.1|0
1623190500000|2021-06-08 22:15:00|1376.7|1374.7|1376.6|1374.6|1376.8|1374.8|1376.5|1374.5|0
1623190800000|2021-06-08 22:20:00|1376.7|1374.7|1377|1375|1377|1375|1376.7|1374.7|0
1623191100000|2021-06-08 22:25:00|1376.9|1374.9|1377.1|1375.1|1377.2|1375.2|1376.9|1374.9|0
1623191400000|2021-06-08 22:30:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1623191700000|2021-06-08 22:35:00|1377|1375|1377|1375|1377.2|1375.2|1377|1375|0
1623192000000|2021-06-08 22:40:00|1377.1|1375.1|1376.8|1374.8|1377.1|1375.1|1376.8|1374.8|0
1623192300000|2021-06-08 22:45:00|1376.9|1374.9|1377.1|1375.1|1377.2|1375.2|1376.8|1374.8|0
1623192600000|2021-06-08 22:50:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1377.1|1375.1|0
1623192900000|2021-06-08 22:55:00|1377.3|1375.3|1377.3|1375.3|1377.3|1375.3|1377.2|1375.2|0
1623193200000|2021-06-08 23:00:00|1377.4|1375.4|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623193500000|2021-06-08 23:05:00|1377.2|1375.2|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623193800000|2021-06-08 23:10:00|1377.2|1375.2|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623194100000|2021-06-08 23:15:00|1377.4|1375.4|1377.6|1375.6|1377.7|1375.7|1377.2|1375.2|0
1623194400000|2021-06-08 23:20:00|1377.5|1375.5|1377.4|1375.4|1377.6|1375.6|1377.3|1375.3|0
1623194700000|2021-06-08 23:25:00|1377.3|1375.3|1376.9|1374.9|1377.5|1375.5|1376.8|1374.8|0
1623195000000|2021-06-08 23:30:00|1377|1375|1377.4|1375.4|1377.4|1375.4|1376.9|1374.9|0
1623195300000|2021-06-08 23:35:00|1377.2|1375.2|1377.5|1375.5|1377.7|1375.7|1377.2|1375.2|0
1623195600000|2021-06-08 23:40:00|1377.6|1375.6|1377.1|1375.1|1377.7|1375.7|1377|1375|0
1623195900000|2021-06-08 23:45:00|1377.2|1375.2|1377.5|1375.5|1377.6|1375.6|1377.1|1375.1|0
1623196200000|2021-06-08 23:50:00|1377.4|1375.4|1377.3|1375.3|1377.5|1375.5|1377.1|1375.1|0
1623196500000|2021-06-08 23:55:00|1377.4|1375.4|1377.1|1375.1|1377.4|1375.4|1377.1|1375.1|0
1623196800000|2021-06-09 00:00:00|1377|1375|1378|1377|1379.4|1378.4|1376.8|1374.8|32
1623197100000|2021-06-09 00:05:00|1377.1|1376.1|1377.6|1376.6|1377.7|1376.7|1377|1376|17
1623197400000|2021-06-09 00:10:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|7
1623197700000|2021-06-09 00:15:00|1377.6|1376.6|1377.4|1376.4|1377.6|1376.6|1377.4|1376.4|3
1623198000000|2021-06-09 00:20:00|1377.6|1376.6|1378.4|1377.4|1378.4|1377.4|1377.6|1376.6|12
1623198600000|2021-06-09 00:30:00|||||||||1
1623198900000|2021-06-09 00:35:00|1378.1|1377.1|1378.1|1377.1|1378.1|1377.1|1378.1|1377.1|2
1623199500000|2021-06-09 00:45:00|1376.9|1375.9|1377.1|1376.1|1377.2|1376.2|1376.9|1375.9|23
1623199800000|2021-06-09 00:50:00|1377.4|1376.4|1377.6|1376.6|1377.6|1376.6|1377.4|1376.4|5
1623200400000|2021-06-09 01:00:00|1377.2|1376.2|1376.6|1375.6|1377.2|1376.2|1376.3|1375.3|59
1623200700000|2021-06-09 01:05:00|1376.2|1375.2|1376.4|1375.4|1376.4|1375.4|1376|1375|8
1623201000000|2021-06-09 01:10:00|||||||||1
1623201300000|2021-06-09 01:15:00|1376.6|1375.6|1376.6|1375.6|1377|1376|1376.3|1375.3|103
1623201600000|2021-06-09 01:20:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1
1623202200000|2021-06-09 01:30:00|1374.8|1373.8|1374.9|1373.9|1374.9|1373.9|1374.8|1373.8|2
1623202500000|2021-06-09 01:35:00|1375.4|1374.4|1374.6|1373.6|1375.4|1374.4|1374.2|1373.2|3
1623203100000|2021-06-09 01:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1
1623204000000|2021-06-09 02:00:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623204300000|2021-06-09 02:05:00|1375.7|1374.7|1375.7|1374.7|1375.7|1374.7|1375.7|1374.7|6
1623204600000|2021-06-09 02:10:00|1375.2|1374.2|1375.7|1374.7|1375.7|1374.7|1375.2|1374.2|2
1623205200000|2021-06-09 02:20:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|3
1623205500000|2021-06-09 02:25:00|1374|1373|1374.2|1373.2|1374.2|1373.2|1374|1373|2
1623205800000|2021-06-09 02:30:00|1375.8|1374.8|1374.6|1373.6|1375.8|1374.8|1374.6|1373.6|3
1623206100000|2021-06-09 02:35:00|1375.2|1374.2|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|2
1623206700000|2021-06-09 02:45:00|1376.2|1375.2|1376.4|1375.4|1376.4|1375.4|1376.2|1375.2|4
1623207000000|2021-06-09 02:50:00|1376.1|1375.1|1376.8|1375.8|1376.8|1375.8|1376.1|1375.1|7
1623207300000|2021-06-09 02:55:00|1377.4|1376.4|1377|1376|1377.4|1376.4|1376.7|1375.7|7
1623207600000|2021-06-09 03:00:00|1377.3|1376.3|1377.6|1376.6|1377.6|1376.6|1377.1|1376.1|119
1623207900000|2021-06-09 03:05:00|1378|1377|1378|1377|1378|1377|1378|1377|2
1623208800000|2021-06-09 03:20:00|1377|1376|1377|1376|1377|1376|1377|1376|4
1623209100000|2021-06-09 03:25:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|2
1623209400000|2021-06-09 03:30:00|1376.8|1375.8|1376.5|1375.5|1376.8|1375.8|1376.5|1375.5|5
1623210000000|2021-06-09 03:40:00|1376.6|1375.6|1376.7|1375.7|1376.7|1375.7|1376.6|1375.6|2
1623210300000|2021-06-09 03:45:00|1376.4|1375.4|1376.3|1375.3|1376.4|1375.4|1376.3|1375.3|2
1623210600000|2021-06-09 03:50:00|1375.9|1374.9|1375.6|1374.6|1375.9|1374.9|1375.6|1374.6|5
1623210900000|2021-06-09 03:55:00|1375.7|1374.7|1376|1375|1376|1375|1375.6|1374.6|3
1623211200000|2021-06-09 04:00:00|1375.6|1374.6|1375.4|1374.4|1375.6|1374.6|1374.8|1373.8|13
1623211500000|2021-06-09 04:05:00|||||||||1
1623211800000|2021-06-09 04:10:00|1374.9|1373.9|1374.7|1373.7|1375|1374|1374.6|1373.6|11
1623212400000|2021-06-09 04:20:00|1375.4|1374.4|1375.5|1374.5|1375.5|1374.5|1375.4|1374.4|2
1623212700000|2021-06-09 04:25:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|4
1623213300000|2021-06-09 04:35:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|2
1623213600000|2021-06-09 04:40:00|1375|1374|1374.9|1373.9|1375|1374|1374.9|1373.9|2
1623213900000|2021-06-09 04:45:00|1374.3|1373.3|1374.4|1373.4|1374.4|1373.4|1374.3|1373.3|6
1623214200000|2021-06-09 04:50:00|1374.5|1373.5|1374.7|1373.7|1374.7|1373.7|1374.5|1373.5|8
1623214500000|2021-06-09 04:55:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|2
1623214800000|2021-06-09 05:00:00|1374|1373|1374|1373|1374|1373|1373.9|1372.9|9
1623215100000|2021-06-09 05:05:00|1375|1374|1375|1374|1375|1374|1375|1374|1
1623215400000|2021-06-09 05:10:00|1375.3|1374.3|1375.2|1374.2|1375.4|1374.4|1374.8|1373.8|7
1623215700000|2021-06-09 05:15:00|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1
1623216300000|2021-06-09 05:25:00|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|2
1623216600000|2021-06-09 05:30:00|1375.5|1374.5|1374.2|1373.2|1375.5|1374.5|1374.2|1373.2|25
1623216900000|2021-06-09 05:35:00|1373.6|1372.6|1373.3|1372.3|1373.6|1372.6|1372.6|1371.6|17
1623217200000|2021-06-09 05:40:00|1373|1372|1373.7|1372.7|1373.7|1372.7|1373|1372|9
1623217500000|2021-06-09 05:45:00|1374.1|1373.1|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|15
1623217800000|2021-06-09 05:50:00|1373.4|1372.4|1374.2|1373.2|1374.2|1373.2|1373.4|1372.4|9
1623218100000|2021-06-09 05:55:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|6
1623218400000|2021-06-09 06:00:00|1374.3|1373.3|1374.3|1373.3|1374.7|1373.7|1374.3|1373.3|12
1623219000000|2021-06-09 06:10:00|1373.1|1372.1|1373.5|1372.5|1373.6|1372.6|1373|1372|21
1623219300000|2021-06-09 06:15:00|1373.2|1372.2|1373.6|1372.6|1373.6|1372.6|1373|1372|5
1623219600000|2021-06-09 06:20:00|1373.8|1372.8|1373.7|1372.7|1373.8|1372.8|1373.3|1372.3|7
1623219900000|2021-06-09 06:25:00|1373.8|1372.8|1373.8|1372.8|1374|1373|1373.4|1372.4|9
1623220200000|2021-06-09 06:30:00|1374|1373|1373.7|1372.7|1374|1373|1373.3|1372.3|37
1623220500000|2021-06-09 06:35:00|1373.5|1372.5|1374.7|1373.7|1374.9|1373.9|1373.5|1372.5|21
1623220800000|2021-06-09 06:40:00|1374.9|1373.9|1374.8|1373.8|1374.9|1373.9|1374.5|1373.5|26
1623221100000|2021-06-09 06:45:00|1374.9|1373.9|1374.8|1373.8|1375.1|1374.1|1374.5|1373.5|258
1623221400000|2021-06-09 06:50:00|1374.7|1373.7|1374.4|1373.4|1375|1374|1374.4|1373.4|51
1623221700000|2021-06-09 06:55:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.1|1373.1|53
1623222000000|2021-06-09 07:00:00|1374.4|1373.4|1374.1|1373.1|1374.9|1373.9|1373.9|1372.9|254
1623222300000|2021-06-09 07:05:00|1374.2|1373.2|1375.1|1374.1|1375.1|1374.1|1374.2|1373.2|209
1623222600000|2021-06-09 07:10:00|1375|1374|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|62
1623222900000|2021-06-09 07:15:00|1375|1374|1374.9|1373.9|1375.3|1374.3|1374.7|1373.7|92
1623223200000|2021-06-09 07:20:00|1375|1374|1375.1|1374.1|1375.2|1374.2|1375|1374|90
1623223500000|2021-06-09 07:25:00|1375.2|1374.2|1375.5|1374.5|1375.8|1374.8|1375.1|1374.1|162
1623223800000|2021-06-09 07:30:00|1375.4|1374.4|1375.6|1374.6|1375.8|1374.8|1375.3|1374.3|614
1623224100000|2021-06-09 07:35:00|1375.5|1374.5|1375|1374|1375.7|1374.7|1375|1374|151
1623224400000|2021-06-09 07:40:00|1374.8|1373.8|1373.6|1372.6|1374.8|1373.8|1373.6|1372.6|224
1623224700000|2021-06-09 07:45:00|1373.5|1372.5|1373.8|1372.8|1373.8|1372.8|1373.2|1372.2|189
1623225000000|2021-06-09 07:50:00|1373.5|1372.5|1373.6|1372.6|1373.9|1372.9|1373.3|1372.3|97
1623225300000|2021-06-09 07:55:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.5|1372.5|79
1623225600000|2021-06-09 08:00:00|1374|1373|1374.6|1373.6|1374.7|1373.7|1374|1373|246
1623225900000|2021-06-09 08:05:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.4|1373.4|136
1623226200000|2021-06-09 08:10:00|1375.2|1374.2|1375.6|1374.6|1375.6|1374.6|1374.9|1373.9|89
1623226500000|2021-06-09 08:15:00|1375.7|1374.7|1375.5|1374.5|1375.7|1374.7|1374.8|1373.8|76
1623226800000|2021-06-09 08:20:00|1375.4|1374.4|1375.3|1374.3|1375.5|1374.5|1375|1374|847
1623227100000|2021-06-09 08:25:00|1375.1|1374.1|1375.4|1374.4|1375.4|1374.4|1374.8|1373.8|15
1623227400000|2021-06-09 08:30:00|1375.2|1374.2|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|6
1623227700000|2021-06-09 08:35:00|1375.2|1374.2|1375.3|1374.3|1375.8|1374.8|1375.2|1374.2|98
1623228000000|2021-06-09 08:40:00|1375.1|1374.1|1375|1374|1375.4|1374.4|1374.9|1373.9|108
1623228300000|2021-06-09 08:45:00|1375.2|1374.2|1375.1|1374.1|1375.2|1374.2|1375.1|1374.1|20
1623228600000|2021-06-09 08:50:00|1375.3|1374.3|1375.5|1374.5|1375.6|1374.6|1375.2|1374.2|64
1623228900000|2021-06-09 08:55:00|1375.4|1374.4|1375.3|1374.3|1375.7|1374.7|1375.3|1374.3|28
1623229200000|2021-06-09 09:00:00|1375.4|1374.4|1374.8|1373.8|1375.4|1374.4|1374.7|1373.7|1270
1623229500000|2021-06-09 09:05:00|1374.5|1373.5|1373.3|1372.3|1374.5|1373.5|1373.1|1372.1|283
1623229800000|2021-06-09 09:10:00|1373.2|1372.2|1372.4|1371.4|1373.3|1372.3|1372.4|1371.4|150
1623230100000|2021-06-09 09:15:00|1372.3|1371.3|1373.3|1372.3|1373.3|1372.3|1372.3|1371.3|216
1623230400000|2021-06-09 09:20:00|1373.1|1372.1|1373.5|1372.5|1373.6|1372.6|1373.1|1372.1|69
1623230700000|2021-06-09 09:25:00|1373.3|1372.3|1373.5|1372.5|1373.6|1372.6|1373.2|1372.2|179
1623231000000|2021-06-09 09:30:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.5|1372.5|80
1623231300000|2021-06-09 09:35:00|1373.8|1372.8|1374.1|1373.1|1374.3|1373.3|1373.7|1372.7|113
1623231600000|2021-06-09 09:40:00|1374|1373|1373.4|1372.4|1374|1373|1373.4|1372.4|81
1623231900000|2021-06-09 09:45:00|1373.3|1372.3|1373.4|1372.4|1373.5|1372.5|1372.9|1371.9|81
1623232200000|2021-06-09 09:50:00|1373.3|1372.3|1373.8|1372.8|1373.8|1372.8|1373.3|1372.3|72
1623232500000|2021-06-09 09:55:00|1373.7|1372.7|1373.5|1372.5|1373.8|1372.8|1373.5|1372.5|63
1623232800000|2021-06-09 10:00:00|1373.6|1372.6|1374|1373|1374|1373|1373.4|1372.4|57
1623233100000|2021-06-09 10:05:00|1373.9|1372.9|1373.8|1372.8|1374|1373|1373.6|1372.6|77
1623233400000|2021-06-09 10:10:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.1|1372.1|181
1623233700000|2021-06-09 10:15:00|1373.7|1372.7|1373.4|1372.4|1374|1373|1373.4|1372.4|98
1623234000000|2021-06-09 10:20:00|1373.5|1372.5|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|72
1623234300000|2021-06-09 10:25:00|1373.5|1372.5|1373.5|1372.5|1373.7|1372.7|1373.3|1372.3|101
1623234600000|2021-06-09 10:30:00|1373.4|1372.4|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|128
1623234900000|2021-06-09 10:35:00|1373.7|1372.7|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|35
1623235200000|2021-06-09 10:40:00|1373.9|1372.9|1374.4|1373.4|1374.4|1373.4|1373.9|1372.9|34
1623235500000|2021-06-09 10:45:00|1374.5|1373.5|1374.8|1373.8|1375|1374|1374.5|1373.5|1047
1623235800000|2021-06-09 10:50:00|1374.5|1373.5|1374.3|1373.3|1374.6|1373.6|1374.2|1373.2|818
1623236100000|2021-06-09 10:55:00|1374.1|1373.1|1374.7|1373.7|1374.8|1373.8|1374.1|1373.1|267
1623236400000|2021-06-09 11:00:00|1374.6|1373.6|1373.7|1372.7|1374.7|1373.7|1373.7|1372.7|148
1623236700000|2021-06-09 11:05:00|1373.8|1372.8|1374.6|1373.6|1374.8|1373.8|1373.7|1372.7|147
1623237000000|2021-06-09 11:10:00|1374.4|1373.4|1374.2|1373.2|1374.5|1373.5|1374|1373|56
1623237300000|2021-06-09 11:15:00|1374.1|1373.1|1374|1373|1374.3|1373.3|1373.9|1372.9|41
1623237600000|2021-06-09 11:20:00|1373.9|1372.9|1374.7|1373.7|1374.7|1373.7|1373.9|1372.9|432
1623237900000|2021-06-09 11:25:00|1374.6|1373.6|1373.9|1372.9|1374.6|1373.6|1373.9|1372.9|35
1623238200000|2021-06-09 11:30:00|1373.8|1372.8|1372.7|1371.7|1373.8|1372.8|1372.5|1371.5|171
1623238500000|2021-06-09 11:35:00|1372.8|1371.8|1373.4|1372.4|1373.4|1372.4|1372.7|1371.7|97
1623238800000|2021-06-09 11:40:00|1373.5|1372.5|1374.1|1373.1|1374.1|1373.1|1373.4|1372.4|46
1623239100000|2021-06-09 11:45:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|44
1623239400000|2021-06-09 11:50:00|1373.9|1372.9|1374.6|1373.6|1374.7|1373.7|1373.9|1372.9|78
1623239700000|2021-06-09 11:55:00|1374.7|1373.7|1374.9|1373.9|1374.9|1373.9|1374.6|1373.6|60
1623240000000|2021-06-09 12:00:00|1375|1374|1374.7|1373.7|1375.1|1374.1|1374.7|1373.7|187
1623240300000|2021-06-09 12:05:00|1374.8|1373.8|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|88
1623240600000|2021-06-09 12:10:00|1374.8|1373.8|1375.1|1374.1|1375.2|1374.2|1374.6|1373.6|54
1623240900000|2021-06-09 12:15:00|1375.2|1374.2|1374.5|1373.5|1375.4|1374.4|1374.1|1373.1|70
1623241200000|2021-06-09 12:20:00|1374.6|1373.6|1374.7|1373.7|1374.8|1373.8|1374.4|1373.4|116
1623241500000|2021-06-09 12:25:00|1374.6|1373.6|1374.7|1373.7|1374.8|1373.8|1374.6|1373.6|148
1623241800000|2021-06-09 12:30:00|1374.8|1373.8|1375.7|1374.7|1375.8|1374.8|1374.8|1373.8|215
1623242100000|2021-06-09 12:35:00|1375.8|1374.8|1375.6|1374.6|1376.2|1375.2|1375.4|1374.4|487
1623242400000|2021-06-09 12:40:00|1375.5|1374.5|1375.4|1374.4|1375.8|1374.8|1375.4|1374.4|66
1623242700000|2021-06-09 12:45:00|1375.3|1374.3|1375.4|1374.4|1375.4|1374.4|1375|1374|48
1623243000000|2021-06-09 12:50:00|1375.3|1374.3|1375.3|1374.3|1375.5|1374.5|1375.1|1374.1|44
1623243300000|2021-06-09 12:55:00|1375.2|1374.2|1374.7|1373.7|1375.3|1374.3|1374.7|1373.7|994
1623243600000|2021-06-09 13:00:00|1374.8|1373.8|1374.9|1373.9|1375.1|1374.1|1374.7|1373.7|62
1623243900000|2021-06-09 13:05:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|90
1623244200000|2021-06-09 13:10:00|1375.4|1374.4|1375.5|1374.5|1375.7|1374.7|1375.4|1374.4|1095
1623244500000|2021-06-09 13:15:00|1375.6|1374.6|1375.7|1374.7|1375.7|1374.7|1375.3|1374.3|156
1623244800000|2021-06-09 13:20:00|1375.6|1374.6|1376.3|1375.3|1376.4|1375.4|1375.5|1374.5|207
1623245100000|2021-06-09 13:25:00|1376.2|1375.2|1376|1375|1376.3|1375.3|1375.6|1374.6|301
1623245400000|2021-06-09 13:30:00|1375.7|1375.2|1377.1|1376.6|1377.9|1377.4|1375.7|1375.2|3456
1623245700000|2021-06-09 13:35:00|1377.2|1376.7|1377.3|1376.8|1379.4|1378.9|1377.2|1376.7|1984
1623246000000|2021-06-09 13:40:00|1377.4|1376.9|1377.9|1377.4|1378|1377.5|1376.6|1376.1|1657
1623246300000|2021-06-09 13:45:00|1378|1377.5|1375.9|1375.4|1379.5|1379|1375.7|1375.2|4032
1623246600000|2021-06-09 13:50:00|1375.8|1375.3|1376|1375.5|1376.5|1376|1374.8|1374.3|1956
1623246900000|2021-06-09 13:55:00|1376.1|1375.6|1377.9|1377.4|1378.2|1377.7|1376.1|1375.6|1167
1623247200000|2021-06-09 14:00:00|1378|1377.5|1376.7|1376.2|1378.2|1377.7|1376.5|1376|1137
1623247500000|2021-06-09 14:05:00|1376.8|1376.3|1376.2|1375.7|1377.5|1377|1375.7|1375.2|1068
1623247800000|2021-06-09 14:10:00|1376.1|1375.6|1374.7|1374.2|1376.2|1375.7|1374.7|1374.2|999
1623248100000|2021-06-09 14:15:00|1374.6|1374.1|1374.6|1374.1|1375|1374.5|1374.1|1373.6|798
1623248400000|2021-06-09 14:20:00|1374.5|1374|1374.9|1374.4|1375.5|1375|1374.4|1373.9|474
1623248700000|2021-06-09 14:25:00|1374.8|1374.3|1375.6|1375.1|1375.6|1375.1|1374.7|1374.2|492
1623249000000|2021-06-09 14:30:00|1375.7|1375.2|1374.4|1373.9|1375.8|1375.3|1374.3|1373.8|901
1623249300000|2021-06-09 14:35:00|1374.5|1374|1375.5|1375|1375.6|1375.1|1374|1373.5|716
1623249600000|2021-06-09 14:40:00|1375.6|1375.1|1376.1|1375.6|1376.2|1375.7|1375.4|1374.9|1141
1623249900000|2021-06-09 14:45:00|1376.2|1375.7|1375|1374.5|1376.3|1375.8|1374.3|1373.8|1550
1623250200000|2021-06-09 14:50:00|1375.1|1374.6|1375.8|1375.3|1375.8|1375.3|1374.9|1374.4|757
1623250500000|2021-06-09 14:55:00|1375.7|1375.2|1375.7|1375.2|1376|1375.5|1375.4|1374.9|686
1623250800000|2021-06-09 15:00:00|1375.6|1375.1|1376.2|1375.7|1376.4|1375.9|1375.6|1375.1|1620
1623251100000|2021-06-09 15:05:00|1376.3|1375.8|1375.9|1375.4|1376.4|1375.9|1375.7|1375.2|581
1623251400000|2021-06-09 15:10:00|1375.8|1375.3|1375.2|1374.7|1375.8|1375.3|1375.2|1374.7|684
1623251700000|2021-06-09 15:15:00|1375.3|1374.8|1375.7|1375.2|1375.9|1375.4|1375.2|1374.7|704
1623252000000|2021-06-09 15:20:00|1375.8|1375.3|1374.9|1374.4|1375.8|1375.3|1374.7|1374.2|1567
1623252300000|2021-06-09 15:25:00|1374.8|1374.3|1375.3|1374.8|1375.4|1374.9|1374.4|1373.9|712
1623252600000|2021-06-09 15:30:00|1375.4|1374.9|1375.1|1374.6|1375.4|1374.9|1374.6|1374.1|582
1623252900000|2021-06-09 15:35:00|1375|1374.5|1375.8|1375.3|1375.8|1375.3|1374.6|1374.1|713
1623253200000|2021-06-09 15:40:00|1375.7|1375.2|1375.5|1375|1376.1|1375.6|1375.5|1375|739
1623253500000|2021-06-09 15:45:00|1375.6|1375.1|1375.4|1374.9|1376.1|1375.6|1375.2|1374.7|700
1623253800000|2021-06-09 15:50:00|1375.2|1374.7|1374.2|1373.7|1375.3|1374.8|1374.2|1373.7|500
1623254100000|2021-06-09 15:55:00|1374.1|1373.6|1374.4|1373.9|1374.7|1374.2|1373.4|1372.9|689
1623254400000|2021-06-09 16:00:00|1374.3|1373.8|1374.3|1373.8|1374.6|1374.1|1373.8|1373.3|499
1623254700000|2021-06-09 16:05:00|1374.2|1373.7|1374.2|1373.7|1374.5|1374|1373.9|1373.4|459
1623255000000|2021-06-09 16:10:00|1374.3|1373.8|1374.6|1374.1|1374.6|1374.1|1374|1373.5|422
1623255300000|2021-06-09 16:15:00|1374.5|1374|1374.1|1373.6|1374.6|1374.1|1373.7|1373.2|369
1623255600000|2021-06-09 16:20:00|1374.2|1373.7|1374.7|1374.2|1374.9|1374.4|1374.1|1373.6|1008
1623255900000|2021-06-09 16:25:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1374.3|1373.8|284
1623256200000|2021-06-09 16:30:00|1374.6|1374.1|1374.3|1373.8|1374.6|1374.1|1374.3|1373.8|292
1623256500000|2021-06-09 16:35:00|1374.4|1373.9|1374.4|1373.9|1374.5|1374|1374.3|1373.8|204
1623256800000|2021-06-09 16:40:00|1374.5|1374|1374.4|1373.9|1374.9|1374.4|1374.4|1373.9|428
1623257100000|2021-06-09 16:45:00|1374.5|1374|1375.1|1374.6|1375.1|1374.6|1374.5|1374|629
1623257400000|2021-06-09 16:50:00|1375.2|1374.7|1375.1|1374.6|1375.3|1374.8|1374.9|1374.4|496
1623257700000|2021-06-09 16:55:00|1375.2|1374.7|1375.2|1374.7|1375.2|1374.7|1375|1374.5|370
1623258000000|2021-06-09 17:00:00|1375.3|1374.8|1375.8|1375.3|1375.8|1375.3|1375.3|1374.8|1190
1623258300000|2021-06-09 17:05:00|1375.9|1375.4|1375.3|1374.8|1375.9|1375.4|1374.9|1374.4|263
1623258600000|2021-06-09 17:10:00|1375.2|1374.7|1374.8|1374.3|1375.2|1374.7|1374.8|1374.3|224
1623258900000|2021-06-09 17:15:00|1374.7|1374.2|1375.4|1374.9|1375.5|1375|1374.7|1374.2|350
1623259200000|2021-06-09 17:20:00|1375.3|1374.8|1375.6|1375.1|1375.7|1375.2|1375.3|1374.8|243
1623259500000|2021-06-09 17:25:00|1375.7|1375.2|1375.7|1375.2|1376.2|1375.7|1375.6|1375.1|582
1623259800000|2021-06-09 17:30:00|1375.8|1375.3|1375.7|1375.2|1375.8|1375.3|1375.3|1374.8|355
1623260100000|2021-06-09 17:35:00|1375.6|1375.1|1375.5|1375|1375.6|1375.1|1375.2|1374.7|293
1623260400000|2021-06-09 17:40:00|1375.4|1374.9|1374.9|1374.4|1375.4|1374.9|1374.7|1374.2|347
1623260700000|2021-06-09 17:45:00|1375|1374.5|1375|1374.5|1375.1|1374.6|1374.9|1374.4|248
1623261000000|2021-06-09 17:50:00|1374.9|1374.4|1374.8|1374.3|1375.1|1374.6|1374.7|1374.2|370
1623261300000|2021-06-09 17:55:00|1374.9|1374.4|1375.1|1374.6|1375.1|1374.6|1374.9|1374.4|288
1623261600000|2021-06-09 18:00:00|1375.2|1374.7|1376|1375.5|1376.4|1375.9|1375.2|1374.7|1210
1623261900000|2021-06-09 18:05:00|1376.1|1375.6|1375|1374.5|1376.1|1375.6|1375|1374.5|230
1623262200000|2021-06-09 18:10:00|1375.1|1374.6|1374.4|1373.9|1375.1|1374.6|1374.4|1373.9|1083
1623262500000|2021-06-09 18:15:00|1374.5|1374|1374.9|1374.4|1375.3|1374.8|1374.5|1374|234
1623262800000|2021-06-09 18:20:00|1375|1374.5|1375.7|1375.2|1376|1375.5|1375|1374.5|305
1623263100000|2021-06-09 18:25:00|1375.6|1375.1|1375.9|1375.4|1376.1|1375.6|1375.6|1375.1|344
1623263400000|2021-06-09 18:30:00|1375.8|1375.3|1375.8|1375.3|1375.8|1375.3|1375.8|1375.3|7
1623263700000|2021-06-09 18:35:00|1375.9|1375.4|1375.4|1374.9|1376|1375.5|1375.2|1374.7|182
1623264000000|2021-06-09 18:40:00|1375.5|1375|1375.2|1374.7|1375.5|1375|1375.2|1374.7|109
1623264300000|2021-06-09 18:45:00|1375.3|1374.8|1375.1|1374.6|1375.3|1374.8|1375|1374.5|184
1623264600000|2021-06-09 18:50:00|1375.2|1374.7|1375.1|1374.6|1375.2|1374.7|1374.9|1374.4|200
1623264900000|2021-06-09 18:55:00|1375|1374.5|1375.3|1374.8|1375.6|1375.1|1375|1374.5|467
1623265200000|2021-06-09 19:00:00|1375.2|1374.7|1375.1|1374.6|1375.4|1374.9|1374.9|1374.4|284
1623265500000|2021-06-09 19:05:00|1375|1374.5|1374.9|1374.4|1375.2|1374.7|1374.8|1374.3|159
1623265800000|2021-06-09 19:10:00|1375|1374.5|1374.8|1374.3|1375.1|1374.6|1374.7|1374.2|188
1623266100000|2021-06-09 19:15:00|1374.9|1374.4|1374.7|1374.2|1375|1374.5|1374.6|1374.1|313
1623266400000|2021-06-09 19:20:00|1374.6|1374.1|1374.1|1373.6|1374.7|1374.2|1374|1373.5|339
1623266700000|2021-06-09 19:25:00|1374.2|1373.7|1373.2|1372.7|1374.2|1373.7|1373.2|1372.7|436
1623267000000|2021-06-09 19:30:00|1373.1|1372.6|1373.8|1373.3|1373.9|1373.4|1372.4|1371.9|812
1623267300000|2021-06-09 19:35:00|1373.9|1373.4|1373.8|1373.3|1374|1373.5|1373.4|1372.9|754
1623267600000|2021-06-09 19:40:00|1373.7|1373.2|1373.2|1372.7|1373.9|1373.4|1373|1372.5|447
1623267900000|2021-06-09 19:45:00|1373.1|1372.6|1372.5|1372|1373.2|1372.7|1372.5|1372|1306
1623268200000|2021-06-09 19:50:00|1372.6|1372.1|1372.5|1372|1373.2|1372.7|1372.2|1371.7|1284
1623268500000|2021-06-09 19:55:00|1372.6|1372.1|1373.4|1372.9|1373.5|1373|1372.2|1371.7|4343
1623268800000|2021-06-09 20:00:00|1373.6|1372.6|1373.6|1372.6|1374|1373|1373.5|1372.5|756
1623269100000|2021-06-09 20:05:00|1373.5|1372.5|1373.6|1372.6|1373.8|1372.8|1373.4|1372.4|96
1623269400000|2021-06-09 20:10:00|1373.7|1372.7|1374.1|1373.1|1374.1|1373.1|1373.7|1372.7|62
1623269700000|2021-06-09 20:15:00|1374|1373|1373.6|1372.6|1374|1373|1373.6|1372.6|28
1623270000000|2021-06-09 20:20:00|1373.4|1372.4|1373.3|1372.3|1373.4|1372.4|1372.6|1371.6|20
1623270300000|2021-06-09 20:25:00|1373.5|1372.5|1373.5|1372.5|1373.6|1372.6|1373.5|1372.5|63
1623270600000|2021-06-09 20:30:00|1373.6|1372.6|1373.7|1372.7|1373.9|1372.9|1373.6|1372.6|183
1623270900000|2021-06-09 20:35:00|1373.9|1372.9|1374.1|1373.1|1374.1|1373.1|1373.9|1372.9|13
1623271200000|2021-06-09 20:40:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|80
1623271500000|2021-06-09 20:45:00|||||||||13
1623271800000|2021-06-09 20:50:00|1374.3|1373.3|1374.2|1373.2|1374.3|1373.3|1374.2|1373.2|39
1623272100000|2021-06-09 20:55:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|42
1623272400000|2021-06-09 21:00:00|||||||||1
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1375.4|1373.4|1375.4|1373.4|1374.8|1372.8|0
1623276300000|2021-06-09 22:05:00|1375.3|1373.3|1375|1373|1375.4|1373.4|1374.9|1372.9|0
1623276600000|2021-06-09 22:10:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623276900000|2021-06-09 22:15:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.2|1373.2|0
1623277200000|2021-06-09 22:20:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.3|1373.3|0
1623277500000|2021-06-09 22:25:00|1375.3|1373.3|1375|1373|1375.3|1373.3|1375|1373|0
1623277800000|2021-06-09 22:30:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623278100000|2021-06-09 22:35:00|1375.3|1373.3|1375.2|1373.2|1375.3|1373.3|1375.2|1373.2|0
1623278400000|2021-06-09 22:40:00|1375.3|1373.3|1375.3|1373.3|1375.4|1373.4|1375.2|1373.2|0
1623278700000|2021-06-09 22:45:00|1375.2|1373.2|1375.2|1373.2|1375.4|1373.4|1375.1|1373.1|0
1623279000000|2021-06-09 22:50:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1623279300000|2021-06-09 22:55:00|1375.1|1373.1|1375.2|1373.2|1375.2|1373.2|1375.1|1373.1|0
1623279600000|2021-06-09 23:00:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1623279900000|2021-06-09 23:05:00|1374.9|1372.9|1375.1|1373.1|1375.1|1373.1|1374.6|1372.6|0
1623280200000|2021-06-09 23:10:00|1375|1373|1375|1373|1375.2|1373.2|1375|1373|0
1623280500000|2021-06-09 23:15:00|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|1375|1373|0
1623280800000|2021-06-09 23:20:00|1375|1373|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623281100000|2021-06-09 23:25:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.1|1373.1|0
1623281400000|2021-06-09 23:30:00|1375.5|1373.5|1375.6|1373.6|1375.6|1373.6|1375.4|1373.4|0
1623281700000|2021-06-09 23:35:00|1375.5|1373.5|1375.2|1373.2|1375.5|1373.5|1375.2|1373.2|0
1623282000000|2021-06-09 23:40:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623282300000|2021-06-09 23:45:00|1374.7|1372.7|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1623282600000|2021-06-09 23:50:00|1374.8|1372.8|1374.7|1372.7|1374.9|1372.9|1374.6|1372.6|0
1623282900000|2021-06-09 23:55:00|1374.6|1372.6|1374.8|1372.8|1374.8|1372.8|1374.5|1372.5|0
1623283200000|2021-06-10 00:00:00|1374.7|1372.7|1375.7|1374.7|1378.3|1377.3|1373.8|1372.7|70
1623283500000|2021-06-10 00:05:00|1374.7|1373.7|1374.7|1373.7|1374.7|1373.7|1374.7|1373.7|15
1623283800000|2021-06-10 00:10:00|1374.6|1373.6|1374.8|1373.8|1374.9|1373.9|1374.2|1373.2|84
1623284100000|2021-06-10 00:15:00|1374.7|1373.7|1374.7|1373.7|1375|1374|1374.5|1373.5|23
1623284400000|2021-06-10 00:20:00|1374.6|1373.6|1375.8|1374.8|1376.1|1375.1|1374.6|1373.6|21
1623284700000|2021-06-10 00:25:00|1375.7|1374.7|1375|1374|1375.9|1374.9|1375|1374|13
1623285000000|2021-06-10 00:30:00|1375.3|1374.3|1375.3|1374.3|1375.6|1374.6|1375.1|1374.1|13
1623285300000|2021-06-10 00:35:00|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1
1623285600000|2021-06-10 00:40:00|1375.3|1374.3|1375.1|1374.1|1375.3|1374.3|1375.1|1374.1|5
1623285900000|2021-06-10 00:45:00|1374.9|1373.9|1375.4|1374.4|1375.4|1374.4|1374.8|1373.8|7
1623286200000|2021-06-10 00:50:00|1375.5|1374.5|1376|1375|1376|1375|1375.3|1374.3|8
1623286500000|2021-06-10 00:55:00|1376.1|1375.1|1375.4|1374.4|1376.1|1375.1|1375.4|1374.4|10
1623286800000|2021-06-10 01:00:00|1375.2|1374.2|1375|1374|1375.5|1374.5|1375|1374|9
1623287100000|2021-06-10 01:05:00|1375.9|1374.9|1376|1375|1376.3|1375.3|1375.9|1374.9|10
1623287400000|2021-06-10 01:10:00|1375.9|1374.9|1376.3|1375.3|1376.5|1375.5|1375.7|1374.7|30
1623287700000|2021-06-10 01:15:00|1376.1|1375.1|1376.9|1375.9|1376.9|1375.9|1376.1|1375.1|11
1623288000000|2021-06-10 01:20:00|1377.9|1376.9|1377.5|1376.5|1378.6|1377.6|1377.3|1376.3|43
1623288300000|2021-06-10 01:25:00|1377.3|1376.3|1378.1|1377.1|1378.3|1377.3|1377.3|1376.3|21
1623288600000|2021-06-10 01:30:00|1378|1377|1381.6|1380.6|1381.6|1380.6|1377.5|1376.5|84
1623288900000|2021-06-10 01:35:00|1381.8|1380.8|1382.8|1381.8|1383.2|1382.2|1381.8|1380.8|70
1623289200000|2021-06-10 01:40:00|1382.3|1381.3|1382.8|1381.8|1383|1382|1382.3|1381.3|35
1623289500000|2021-06-10 01:45:00|1383.8|1382.8|1383.6|1382.6|1383.9|1382.9|1382.8|1381.8|75
1623289800000|2021-06-10 01:50:00|1383.7|1382.7|1381.1|1380.1|1383.8|1382.8|1380.8|1379.8|285
1623290100000|2021-06-10 01:55:00|1381|1380|1382|1381|1382.3|1381.3|1381|1380|47
1623290400000|2021-06-10 02:00:00|1382.5|1381.5|1382.7|1381.7|1382.7|1381.7|1381.8|1380.8|32
1623290700000|2021-06-10 02:05:00|1382.4|1381.4|1382.6|1381.6|1382.8|1381.8|1382.3|1381.3|18
1623291000000|2021-06-10 02:10:00|1382.1|1381.1|1382.4|1381.4|1382.5|1381.5|1382|1381|12
1623291300000|2021-06-10 02:15:00|1382.6|1381.6|1382.5|1381.5|1382.6|1381.6|1382.5|1381.5|27
1623291600000|2021-06-10 02:20:00|1382.8|1381.8|1383.2|1382.2|1383.2|1382.2|1382.5|1381.5|37
1623291900000|2021-06-10 02:25:00|1383.4|1382.4|1382.7|1381.7|1383.5|1382.5|1382.7|1381.7|21
1623292200000|2021-06-10 02:30:00|1383.9|1382.9|1383|1382|1384.5|1383.5|1383|1382|97
1623292500000|2021-06-10 02:35:00|1383.2|1382.2|1382.8|1381.8|1383.4|1382.4|1382.6|1381.6|21
1623292800000|2021-06-10 02:40:00|1382.7|1381.7|1381.7|1380.7|1382.7|1381.7|1381.7|1380.7|16
1623293100000|2021-06-10 02:45:00|1381.5|1380.5|1380.4|1379.4|1381.6|1380.6|1380.4|1379.4|43
1623293400000|2021-06-10 02:50:00|1380.7|1379.7|1381.3|1380.3|1381.3|1380.3|1380.7|1379.7|6
1623293700000|2021-06-10 02:55:00|1381.6|1380.6|1381.2|1380.2|1381.6|1380.6|1381.2|1380.2|36
1623294000000|2021-06-10 03:00:00|1381.1|1380.1|1381.6|1380.6|1381.8|1380.8|1381.1|1380.1|19
1623294300000|2021-06-10 03:05:00|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|2
1623294600000|2021-06-10 03:10:00|||||||||2
1623295200000|2021-06-10 03:20:00|1379.7|1378.7|1379|1378|1379.8|1378.8|1379|1378|26
1623295500000|2021-06-10 03:25:00|1378.7|1377.7|1379.4|1378.4|1379.4|1378.4|1378.6|1377.6|10
1623295800000|2021-06-10 03:30:00|1379.2|1378.2|1379.6|1378.6|1379.6|1378.6|1379.2|1378.2|3
1623296100000|2021-06-10 03:35:00|1380|1379|1380.7|1379.7|1380.7|1379.7|1380|1379|17
1623296400000|2021-06-10 03:40:00|1380.6|1379.6|1380.4|1379.4|1380.9|1379.9|1380.2|1379.2|23
1623296700000|2021-06-10 03:45:00|1380.7|1379.7|1380.6|1379.6|1380.8|1379.8|1380.5|1379.5|7
1623297000000|2021-06-10 03:50:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623297300000|2021-06-10 03:55:00|1380.5|1379.5|1380.6|1379.6|1380.8|1379.8|1380.5|1379.5|18
1623297600000|2021-06-10 04:00:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623297900000|2021-06-10 04:05:00|1381|1380|1381|1380|1381|1380|1381|1380|2
1623298500000|2021-06-10 04:15:00|||||||||1
1623299100000|2021-06-10 04:25:00|1381.1|1380.1|1381|1380|1381.1|1380.1|1381|1380|2
1623299700000|2021-06-10 04:35:00|1381.4|1380.4|1381.2|1380.2|1381.4|1380.4|1381.2|1380.2|5
1623300600000|2021-06-10 04:50:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.7|1380.7|21
1623300900000|2021-06-10 04:55:00|1381.8|1380.8|1381.4|1380.4|1381.8|1380.8|1381.4|1380.4|11
1623301200000|2021-06-10 05:00:00|1381.3|1380.3|1381.1|1380.1|1381.3|1380.3|1381.1|1380.1|9
1623301500000|2021-06-10 05:05:00|1381.4|1380.4|1381.8|1380.8|1381.8|1380.8|1381.4|1380.4|31
1623301800000|2021-06-10 05:10:00|1382.2|1381.2|1381.2|1380.2|1382.2|1381.2|1381.2|1380.2|102
1623302100000|2021-06-10 05:15:00|1381|1380|1380.6|1379.6|1381.4|1380.4|1380.5|1379.5|172
1623302400000|2021-06-10 05:20:00|1380.7|1379.7|1380.3|1379.3|1381.2|1380.2|1380.3|1379.3|115
1623302700000|2021-06-10 05:25:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.3|1379.3|6
1623303000000|2021-06-10 05:30:00|1380.6|1379.6|1380.4|1379.4|1380.6|1379.6|1380.4|1379.4|2
1623303300000|2021-06-10 05:35:00|1380.6|1379.6|1380.1|1379.1|1380.6|1379.6|1380.1|1379.1|4
1623303600000|2021-06-10 05:40:00|1379.7|1378.7|1379.1|1378.1|1379.7|1378.7|1379|1378|37
1623303900000|2021-06-10 05:45:00|1378.9|1377.9|1380.2|1379.2|1380.2|1379.2|1378.8|1377.8|18
1623304200000|2021-06-10 05:50:00|1380|1379|1379.6|1378.6|1380|1379|1379.3|1378.3|8
1623304500000|2021-06-10 05:55:00|1379.8|1378.8|1379.8|1378.8|1380.2|1379.2|1379.7|1378.7|10
1623304800000|2021-06-10 06:00:00|1379.7|1378.7|1379.5|1378.5|1380.1|1379.1|1379.3|1378.3|33
1623305100000|2021-06-10 06:05:00|1380.3|1379.3|1380.5|1379.5|1380.7|1379.7|1380.3|1379.3|44
1623305400000|2021-06-10 06:10:00|1380.4|1379.4|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|8
1623305700000|2021-06-10 06:15:00|1380.1|1379.1|1380.3|1379.3|1380.3|1379.3|1379.7|1378.7|36
1623306000000|2021-06-10 06:20:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1379.8|1378.8|31
1623306300000|2021-06-10 06:25:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.2|1379.2|25
1623306600000|2021-06-10 06:30:00|1380.6|1379.6|1380.6|1379.6|1380.7|1379.7|1380.3|1379.3|10
1623306900000|2021-06-10 06:35:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.8|1378.8|41
1623307200000|2021-06-10 06:40:00|1379.8|1378.8|1380|1379|1380|1379|1379.6|1378.6|32
1623307500000|2021-06-10 06:45:00|1379.9|1378.9|1378.9|1377.9|1380.1|1379.1|1378.3|1377.3|250
1623307800000|2021-06-10 06:50:00|1378.8|1377.8|1379.3|1378.3|1379.4|1378.4|1378.8|1377.8|47
1623308100000|2021-06-10 06:55:00|1379.2|1378.2|1379.2|1378.2|1379.4|1378.4|1379.1|1378.1|131
1623308400000|2021-06-10 07:00:00|1379.3|1378.3|1378.9|1377.9|1379.3|1378.3|1378.3|1377.3|280
1623308700000|2021-06-10 07:05:00|1379.2|1378.2|1378.7|1377.7|1379.2|1378.2|1378.7|1377.7|79
1623309000000|2021-06-10 07:10:00|1378.9|1377.9|1377.1|1376.1|1378.9|1377.9|1376.5|1375.5|135
1623309300000|2021-06-10 07:15:00|1377|1376|1377.5|1376.5|1377.7|1376.7|1376.9|1375.9|55
1623309600000|2021-06-10 07:20:00|1377.4|1376.4|1376.9|1375.9|1377.9|1376.9|1376.9|1375.9|68
1623309900000|2021-06-10 07:25:00|1376.8|1375.8|1376.7|1375.7|1377.3|1376.3|1376.6|1375.6|52
1623310200000|2021-06-10 07:30:00|1376.6|1375.6|1376.4|1375.4|1377.3|1376.3|1376.2|1375.2|77
1623310500000|2021-06-10 07:35:00|1376.3|1375.3|1377.3|1376.3|1377.3|1376.3|1376.3|1375.3|77
1623310800000|2021-06-10 07:40:00|1377.5|1376.5|1377.5|1376.5|1378|1377|1377.4|1376.4|893
1623311100000|2021-06-10 07:45:00|1377.7|1376.7|1378.5|1377.5|1378.5|1377.5|1377.6|1376.6|374
1623311400000|2021-06-10 07:50:00|1378.6|1377.6|1378.5|1377.5|1378.7|1377.7|1378.3|1377.3|240
1623311700000|2021-06-10 07:55:00|1378.6|1377.6|1378.4|1377.4|1378.7|1377.7|1378|1377|288
1623312000000|2021-06-10 08:00:00|1378.2|1377.2|1378.6|1377.6|1378.7|1377.7|1377.8|1376.8|145
1623312300000|2021-06-10 08:05:00|1378.5|1377.5|1378.5|1377.5|1378.8|1377.8|1378.2|1377.2|87
1623312600000|2021-06-10 08:10:00|1378.7|1377.7|1378.5|1377.5|1378.8|1377.8|1378.3|1377.3|37
1623312900000|2021-06-10 08:15:00|1378.3|1377.3|1378.3|1377.3|1378.5|1377.5|1378|1377|120
1623313200000|2021-06-10 08:20:00|1378.2|1377.2|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|33
1623313500000|2021-06-10 08:25:00|1377.7|1376.7|1377.1|1376.1|1378|1377|1377.1|1376.1|144
1623313800000|2021-06-10 08:30:00|1377.2|1376.2|1377.5|1376.5|1377.5|1376.5|1376.9|1375.9|75
1623314100000|2021-06-10 08:35:00|1377.6|1376.6|1377.6|1376.6|1377.9|1376.9|1377.5|1376.5|170
1623314400000|2021-06-10 08:40:00|1377.5|1376.5|1377.8|1376.8|1377.9|1376.9|1377.5|1376.5|23
1623314700000|2021-06-10 08:45:00|1377.7|1376.7|1377.6|1376.6|1377.7|1376.7|1377.5|1376.5|2320
1623315000000|2021-06-10 08:50:00|1377.5|1376.5|1378.1|1377.1|1378.3|1377.3|1377.5|1376.5|25
1623315300000|2021-06-10 08:55:00|1378.2|1377.2|1378.4|1377.4|1378.4|1377.4|1378.1|1377.1|111
1623315600000|2021-06-10 09:00:00|1378.5|1377.5|1378.2|1377.2|1378.7|1377.7|1378.1|1377.1|136
1623315900000|2021-06-10 09:05:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1378.1|1377.1|42
1623316200000|2021-06-10 09:10:00|1378.2|1377.2|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|59
1623316500000|2021-06-10 09:15:00|1378|1377|1378.5|1377.5|1378.6|1377.6|1378|1377|199
1623316800000|2021-06-10 09:20:00|1378.3|1377.3|1377.7|1376.7|1378.3|1377.3|1377.7|1376.7|85
1623317100000|2021-06-10 09:25:00|1377.8|1376.8|1377.9|1376.9|1378.2|1377.2|1377.7|1376.7|70
1623317400000|2021-06-10 09:30:00|1378|1377|1378.3|1377.3|1378.3|1377.3|1377.7|1376.7|63
1623317700000|2021-06-10 09:35:00|1378.2|1377.2|1378.2|1377.2|1378.4|1377.4|1378.1|1377.1|1020
1623318000000|2021-06-10 09:40:00|1378.3|1377.3|1378|1377|1378.4|1377.4|1378|1377|99
1623318300000|2021-06-10 09:45:00|1377.9|1376.9|1377.4|1376.4|1378.1|1377.1|1377.4|1376.4|525
1623318600000|2021-06-10 09:50:00|1377.5|1376.5|1378|1377|1378|1377|1377.4|1376.4|858
1623318900000|2021-06-10 09:55:00|1377.9|1376.9|1378.5|1377.5|1378.6|1377.6|1377.9|1376.9|440
1623319200000|2021-06-10 10:00:00|1378.6|1377.6|1378.7|1377.7|1378.9|1377.9|1378.6|1377.6|206
1623319500000|2021-06-10 10:05:00|1378.8|1377.8|1378.7|1377.7|1378.8|1377.8|1378.5|1377.5|66
1623319800000|2021-06-10 10:10:00|1378.5|1377.5|1378.5|1377.5|1378.8|1377.8|1378.4|1377.4|659
1623320100000|2021-06-10 10:15:00|1378.4|1377.4|1378.3|1377.3|1378.5|1377.5|1378.1|1377.1|100
1623320400000|2021-06-10 10:20:00|1378.4|1377.4|1378.2|1377.2|1378.5|1377.5|1378|1377|86
1623320700000|2021-06-10 10:25:00|1378.3|1377.3|1378.2|1377.2|1378.3|1377.3|1378.1|1377.1|85
1623321000000|2021-06-10 10:30:00|1378.3|1377.3|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|80
1623321300000|2021-06-10 10:35:00|1378|1377|1377.9|1376.9|1378.1|1377.1|1377.8|1376.8|112
1623321600000|2021-06-10 10:40:00|1378|1377|1377.8|1376.8|1378|1377|1377.6|1376.6|87
1623321900000|2021-06-10 10:45:00|1377.6|1376.6|1377.1|1376.1|1377.6|1376.6|1377.1|1376.1|88
1623322200000|2021-06-10 10:50:00|1377.2|1376.2|1377.2|1376.2|1377.4|1376.4|1377.2|1376.2|279
1623322500000|2021-06-10 10:55:00|1377.3|1376.3|1376.6|1375.6|1377.3|1376.3|1376.6|1375.6|167
1623322800000|2021-06-10 11:00:00|1376.5|1375.5|1376.8|1375.8|1377|1376|1376.4|1375.4|228
1623323100000|2021-06-10 11:05:00|1376.9|1375.9|1377.2|1376.2|1377.2|1376.2|1376.8|1375.8|66
1623323400000|2021-06-10 11:10:00|1377.3|1376.3|1377.2|1376.2|1377.4|1376.4|1377.1|1376.1|60
1623323700000|2021-06-10 11:15:00|1377.3|1376.3|1377.1|1376.1|1377.5|1376.5|1377.1|1376.1|57
1623324000000|2021-06-10 11:20:00|1377|1376|1376.7|1375.7|1377|1376|1376.6|1375.6|102
1623324300000|2021-06-10 11:25:00|1376.6|1375.6|1376.4|1375.4|1376.8|1375.8|1376.1|1375.1|121
1623324600000|2021-06-10 11:30:00|1376.5|1375.5|1375.1|1374.1|1376.5|1375.5|1374.9|1373.9|280
1623324900000|2021-06-10 11:35:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|401
1623325200000|2021-06-10 11:40:00|1375.4|1374.4|1375.4|1374.4|1375.7|1374.7|1375|1374|164
1623325500000|2021-06-10 11:45:00|1375.5|1374.5|1376.2|1375.2|1377.5|1376.5|1375.5|1374.5|386
1623325800000|2021-06-10 11:50:00|1376.3|1375.3|1376.6|1375.6|1376.6|1375.6|1375.9|1374.9|203
1623326100000|2021-06-10 11:55:00|1376.5|1375.5|1376.1|1375.1|1376.6|1375.6|1375.9|1374.9|114
1623326400000|2021-06-10 12:00:00|1375.9|1374.9|1375.8|1374.8|1376|1375|1375.1|1374.1|920
1623326700000|2021-06-10 12:05:00|1375.9|1374.9|1376.6|1375.6|1376.7|1375.7|1375.9|1374.9|123
1623327000000|2021-06-10 12:10:00|1376.7|1375.7|1377.3|1376.3|1377.3|1376.3|1376.6|1375.6|83
1623327300000|2021-06-10 12:15:00|1377.4|1376.4|1377|1376|1377.4|1376.4|1376.7|1375.7|55
1623327600000|2021-06-10 12:20:00|1377.1|1376.1|1377.7|1376.7|1377.8|1376.8|1377.1|1376.1|297
1623327900000|2021-06-10 12:25:00|1377.5|1376.5|1377.1|1376.1|1377.5|1376.5|1377|1376|228
1623328200000|2021-06-10 12:30:00|1376.9|1375.9|1377|1376|1377.3|1376.3|1373.3|1372.3|1538
1623328500000|2021-06-10 12:35:00|1377.3|1376.3|1378.8|1377.8|1378.9|1377.9|1376.9|1375.9|901
1623328800000|2021-06-10 12:40:00|1378.6|1377.6|1378.6|1377.6|1380.1|1379.1|1378.6|1377.6|597
1623329100000|2021-06-10 12:45:00|1378.7|1377.7|1379.2|1378.2|1379.2|1378.2|1377.4|1376.4|385
1623329400000|2021-06-10 12:50:00|1379.6|1378.6|1379.5|1378.5|1379.8|1378.8|1378.9|1377.9|295
1623329700000|2021-06-10 12:55:00|1379.4|1378.4|1380.9|1379.9|1381.2|1380.2|1379.2|1378.2|398
1623330000000|2021-06-10 13:00:00|1380.8|1379.8|1380.6|1379.6|1382.1|1381.1|1380.6|1379.6|253
1623330300000|2021-06-10 13:05:00|1380.7|1379.7|1380.3|1379.3|1381.1|1380.1|1380.2|1379.2|3362
1623330600000|2021-06-10 13:10:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1379.8|1378.8|851
1623330900000|2021-06-10 13:15:00|1380.9|1379.9|1381.1|1380.1|1381.3|1380.3|1380.5|1379.5|866
1623331200000|2021-06-10 13:20:00|1381.2|1380.2|1380.4|1379.4|1381.4|1380.4|1380.3|1379.3|496
1623331500000|2021-06-10 13:25:00|1380.2|1379.2|1378.8|1377.8|1380.4|1379.4|1378.5|1377.5|806
1623331800000|2021-06-10 13:30:00|1378.5|1378|1380.5|1380|1381.1|1380.6|1377.1|1376.6|3973
1623332100000|2021-06-10 13:35:00|1380.6|1380.1|1381.1|1380.6|1381.6|1381.1|1379.5|1379|1900
1623332400000|2021-06-10 13:40:00|1381.2|1380.7|1382|1381.5|1382|1381.5|1380.7|1380.2|1457
1623332700000|2021-06-10 13:45:00|1382.1|1381.6|1383.7|1383.2|1383.9|1383.4|1382.1|1381.6|1476
1623333000000|2021-06-10 13:50:00|1383.6|1383.1|1384|1383.5|1384.2|1383.7|1383.3|1382.8|1068
1623333300000|2021-06-10 13:55:00|1384.1|1383.6|1383.2|1382.7|1384.4|1383.9|1383.1|1382.6|1271
1623333600000|2021-06-10 14:00:00|1383.3|1382.8|1383.1|1382.6|1384|1383.5|1382.9|1382.4|12118
1623333900000|2021-06-10 14:05:00|1383.2|1382.7|1383.2|1382.7|1384.2|1383.7|1383.1|1382.6|1285
1623334200000|2021-06-10 14:10:00|1383.1|1382.6|1383.7|1383.2|1383.7|1383.2|1382.6|1382.1|944
1623334500000|2021-06-10 14:15:00|1383.6|1383.1|1384.4|1383.9|1384.4|1383.9|1383.5|1383|1226
1623334800000|2021-06-10 14:20:00|1384.3|1383.8|1385.7|1385.2|1386.1|1385.6|1383.5|1383|3035
1623335100000|2021-06-10 14:25:00|1385.8|1385.3|1385.5|1385|1386.3|1385.8|1385|1384.5|1389
1623335400000|2021-06-10 14:30:00|1385.7|1385.2|1385.1|1384.6|1386|1385.5|1385.1|1384.6|2928
1623335700000|2021-06-10 14:35:00|1385.2|1384.7|1382.7|1382.2|1385.5|1385|1382.6|1382.1|2925
1623336000000|2021-06-10 14:40:00|1382.6|1382.1|1383.1|1382.6|1383.2|1382.7|1382.4|1381.9|4307
1623336300000|2021-06-10 14:45:00|1383|1382.5|1380.9|1380.4|1383|1382.5|1380.9|1380.4|949
1623336600000|2021-06-10 14:50:00|1381|1380.5|1379.1|1378.6|1381|1380.5|1379.1|1378.6|1584
1623336900000|2021-06-10 14:55:00|1379|1378.5|1380.3|1379.8|1380.8|1380.3|1378.7|1378.2|1435
1623337200000|2021-06-10 15:00:00|1380.2|1379.7|1379.8|1379.3|1380.3|1379.8|1379.2|1378.7|1306
1623337500000|2021-06-10 15:05:00|1379.9|1379.4|1380.3|1379.8|1380.5|1380|1379.2|1378.7|999
1623337800000|2021-06-10 15:10:00|1380.4|1379.9|1380.4|1379.9|1380.6|1380.1|1379.9|1379.4|991
1623338100000|2021-06-10 15:15:00|1380.3|1379.8|1380.9|1380.4|1381.1|1380.6|1380.3|1379.8|888
1623338400000|2021-06-10 15:20:00|1380.8|1380.3|1381.8|1381.3|1381.9|1381.4|1380.6|1380.1|891
1623338700000|2021-06-10 15:25:00|1381.7|1381.2|1381.3|1380.8|1381.8|1381.3|1381.2|1380.7|1091
1623339000000|2021-06-10 15:30:00|1381.2|1380.7|1382.2|1381.7|1382.2|1381.7|1381.2|1380.7|753
1623339300000|2021-06-10 15:35:00|1382.1|1381.6|1382.4|1381.9|1382.9|1382.4|1382.1|1381.6|2103
1623339600000|2021-06-10 15:40:00|1382.5|1382|1381.9|1381.4|1382.8|1382.3|1381|1380.5|1657
1623339900000|2021-06-10 15:45:00|1382|1381.5|1382.4|1381.9|1382.8|1382.3|1381.8|1381.3|802
1623340200000|2021-06-10 15:50:00|1382.5|1382|1383|1382.5|1383.1|1382.6|1382.3|1381.8|727
1623340500000|2021-06-10 15:55:00|1383.1|1382.6|1383.1|1382.6|1383.5|1383|1382.9|1382.4|738
1623340800000|2021-06-10 16:00:00|1383.2|1382.7|1383|1382.5|1383.7|1383.2|1382.7|1382.2|981
1623341100000|2021-06-10 16:05:00|1383.1|1382.6|1382|1381.5|1383.7|1383.2|1381.5|1381|780
1623341400000|2021-06-10 16:10:00|1382.1|1381.6|1382.2|1381.7|1382.4|1381.9|1381.5|1381|783
1623341700000|2021-06-10 16:15:00|1382.3|1381.8|1382.5|1382|1382.7|1382.2|1382.1|1381.6|616
1623342000000|2021-06-10 16:20:00|1382.4|1381.9|1382.2|1381.7|1382.6|1382.1|1382.1|1381.6|654
1623342300000|2021-06-10 16:25:00|1382.3|1381.8|1381.9|1381.4|1382.6|1382.1|1381.9|1381.4|3118
1623342600000|2021-06-10 16:30:00|1382.2|1381.7|1382.2|1381.7|1382.6|1382.1|1382.1|1381.6|1646
1623342900000|2021-06-10 16:35:00|1382.3|1381.8|1383.7|1383.2|1383.8|1383.3|1382.1|1381.6|2018
1623343200000|2021-06-10 16:40:00|1383.6|1383.1|1383.5|1383|1383.7|1383.2|1383.2|1382.7|377
1623343500000|2021-06-10 16:45:00|1383.6|1383.1|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|551
1623343800000|2021-06-10 16:50:00|1383.7|1383.2|1383.7|1383.2|1384.1|1383.6|1383.6|1383.1|556
1623344100000|2021-06-10 16:55:00|1383.8|1383.3|1384.1|1383.6|1384.2|1383.7|1383.7|1383.2|549
1623344400000|2021-06-10 17:00:00|1384|1383.5|1383.6|1383.1|1384.1|1383.6|1383.4|1382.9|722
1623344700000|2021-06-10 17:05:00|1383.7|1383.2|1384.3|1383.8|1384.5|1384|1383.7|1383.2|465
1623345000000|2021-06-10 17:10:00|1384.4|1383.9|1384.4|1383.9|1384.8|1384.3|1384.3|1383.8|306
1623345300000|2021-06-10 17:15:00|1384.5|1384|1384.6|1384.1|1384.7|1384.2|1384.3|1383.8|352
1623345600000|2021-06-10 17:20:00|1384.7|1384.2|1384.8|1384.3|1385.1|1384.6|1384.7|1384.2|305
1623345900000|2021-06-10 17:25:00|1384.9|1384.4|1384.2|1383.7|1384.9|1384.4|1384.1|1383.6|367
1623346200000|2021-06-10 17:30:00|1384.1|1383.6|1383.9|1383.4|1384.1|1383.6|1383.5|1383|424
1623346500000|2021-06-10 17:35:00|1384|1383.5|1384.7|1384.2|1384.8|1384.3|1383.7|1383.2|392
1623346800000|2021-06-10 17:40:00|1384.6|1384.1|1384.3|1383.8|1384.9|1384.4|1384.3|1383.8|344
1623347100000|2021-06-10 17:45:00|1384.4|1383.9|1384.1|1383.6|1384.4|1383.9|1383.9|1383.4|375
1623347400000|2021-06-10 17:50:00|1384.2|1383.7|1384.9|1384.4|1385|1384.5|1384.2|1383.7|585
1623347700000|2021-06-10 17:55:00|1385|1384.5|1385.2|1384.7|1385.2|1384.7|1384.7|1384.2|367
1623348000000|2021-06-10 18:00:00|1385.1|1384.6|1385.2|1384.7|1385.4|1384.9|1385|1384.5|742
1623348300000|2021-06-10 18:05:00|1385.3|1384.8|1385.2|1384.7|1385.7|1385.2|1385.2|1384.7|574
1623348600000|2021-06-10 18:10:00|1385.3|1384.8|1385|1384.5|1385.5|1385|1385|1384.5|454
1623348900000|2021-06-10 18:15:00|1385.1|1384.6|1384.9|1384.4|1385.3|1384.8|1384.8|1384.3|421
1623349200000|2021-06-10 18:20:00|1385|1384.5|1384.8|1384.3|1385.1|1384.6|1384.6|1384.1|768
1623349500000|2021-06-10 18:25:00|1384.7|1384.2|1384.4|1383.9|1384.8|1384.3|1384.3|1383.8|2684
1623349800000|2021-06-10 18:30:00|1384.5|1384|1384.4|1383.9|1384.5|1384|1384.2|1383.7|656
1623350100000|2021-06-10 18:35:00|1384.3|1383.8|1384.1|1383.6|1384.5|1384|1384|1383.5|600
1623350400000|2021-06-10 18:40:00|1384.2|1383.7|1384.6|1384.1|1384.9|1384.4|1384.2|1383.7|512
1623350700000|2021-06-10 18:45:00|1384.4|1383.9|1384.5|1384|1384.7|1384.2|1384.2|1383.7|1604
1623351000000|2021-06-10 18:50:00|1384.4|1383.9|1385.1|1384.6|1385.1|1384.6|1384.4|1383.9|464
1623351300000|2021-06-10 18:55:00|1385.2|1384.7|1384.9|1384.4|1385.2|1384.7|1384.8|1384.3|493
1623351600000|2021-06-10 19:00:00|1384.8|1384.3|1384.2|1383.7|1384.8|1384.3|1384.2|1383.7|1259
1623351900000|2021-06-10 19:05:00|1384.3|1383.8|1384.8|1384.3|1384.8|1384.3|1384|1383.5|742
1623352200000|2021-06-10 19:10:00|1384.9|1384.4|1383.7|1383.2|1385|1384.5|1383.5|1383|1643
1623352500000|2021-06-10 19:15:00|1383.6|1383.1|1383.9|1383.4|1384.1|1383.6|1383.4|1382.9|1155
1623352800000|2021-06-10 19:20:00|1384|1383.5|1384.3|1383.8|1384.6|1384.1|1383.7|1383.2|1172
1623353100000|2021-06-10 19:25:00|1384.2|1383.7|1383.9|1383.4|1384.7|1384.2|1383.9|1383.4|930
1623353400000|2021-06-10 19:30:00|1383.8|1383.3|1383.6|1383.1|1384.5|1384|1383.6|1383.1|1020
1623353700000|2021-06-10 19:35:00|1383.8|1383.3|1384.2|1383.7|1384.4|1383.9|1383.7|1383.2|879
1623354000000|2021-06-10 19:40:00|1384.1|1383.6|1383.8|1383.3|1384.4|1383.9|1383.7|1383.2|922
1623354300000|2021-06-10 19:45:00|1383.9|1383.4|1383.2|1382.7|1383.9|1383.4|1383.1|1382.6|1336
1623354600000|2021-06-10 19:50:00|1383.4|1382.9|1383.9|1383.4|1384.2|1383.7|1383.3|1382.8|1641
1623354900000|2021-06-10 19:55:00|1383.8|1383.3|1384.4|1383.9|1384.6|1384.1|1383.1|1382.6|7635
1623355200000|2021-06-10 20:00:00|1384.3|1383.8|1384.6|1383.6|1384.7|1383.8|1384.2|1383.2|806
1623355500000|2021-06-10 20:05:00|1384.5|1383.5|1384.6|1383.6|1384.6|1383.6|1384.4|1383.4|37
1623355800000|2021-06-10 20:10:00|1384.4|1383.4|1384.6|1383.6|1384.7|1383.7|1384.2|1383.2|161
1623356100000|2021-06-10 20:15:00|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1
1623356400000|2021-06-10 20:20:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1
1623356700000|2021-06-10 20:25:00|1384.7|1383.7|1384.9|1383.9|1385.4|1384.4|1384.4|1383.4|40
1623357000000|2021-06-10 20:30:00|1385|1384|1385.2|1384.2|1385.3|1384.3|1384.8|1383.8|10
1623358200000|2021-06-10 20:50:00|1385.1|1384.1|1383.4|1382.4|1385.1|1384.1|1383.4|1382.4|177
1623358500000|2021-06-10 20:55:00|1383.3|1382.3|1382.9|1381.9|1383.3|1382.3|1382.9|1381.9|158
1623359700000|2021-06-10 21:15:00|1382.8|1381.8|1382.7|1381.7|1382.8|1381.8|1382.7|1381.7|2
1623360600000|2021-06-10 21:30:00|1383.8|1382.8|1383.2|1382.2|1383.8|1382.8|1383.2|1382.2|22
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1383.6|1381.6|1383.7|1381.7|1383.4|1381.4|0
1623362700000|2021-06-10 22:05:00|1383.7|1381.7|1383.8|1381.8|1383.8|1381.8|1383.6|1381.6|0
1623363000000|2021-06-10 22:10:00|1383.6|1381.6|1383.5|1381.5|1383.6|1381.6|1383.5|1381.5|0
1623363300000|2021-06-10 22:15:00|1383.4|1381.4|1383.3|1381.3|1383.5|1381.5|1383.3|1381.3|0
1623363600000|2021-06-10 22:20:00|1383.4|1381.4|1383.6|1381.6|1383.6|1381.6|1383.4|1381.4|0
1623363900000|2021-06-10 22:25:00|1383.5|1381.5|1383.5|1381.5|1383.5|1381.5|1383.4|1381.4|0
1623364200000|2021-06-10 22:30:00|1383.6|1381.6|1383.4|1381.4|1383.6|1381.6|1383.4|1381.4|0
1623364500000|2021-06-10 22:35:00|1383.5|1381.5|1383.4|1381.4|1383.5|1381.5|1383.4|1381.4|0
1623364800000|2021-06-10 22:40:00|1383.3|1381.3|1383.3|1381.3|1383.4|1381.4|1383.2|1381.2|0
1623365100000|2021-06-10 22:45:00|1383.2|1381.2|1383.4|1381.4|1383.4|1381.4|1383.2|1381.2|0
1623366000000|2021-06-10 23:00:00|1383.3|1381.3|1383.4|1381.4|1383.4|1381.4|1383.3|1381.3|0
1623366600000|2021-06-10 23:10:00|1383.3|1381.3|1383.1|1381.1|1383.3|1381.3|1383.1|1381.1|0
1623366900000|2021-06-10 23:15:00|1383.2|1381.2|1383.4|1381.4|1383.4|1381.4|1383.2|1381.2|0
1623367200000|2021-06-10 23:20:00|1383.3|1381.3|1383.1|1381.1|1383.3|1381.3|1383|1381|0
1623367500000|2021-06-10 23:25:00|1383.2|1381.2|1383.5|1381.5|1383.5|1381.5|1383.2|1381.2|0
1623367800000|2021-06-10 23:30:00|1383.4|1381.4|1383.6|1381.6|1383.6|1381.6|1383.4|1381.4|0
1623368100000|2021-06-10 23:35:00|1383.5|1381.5|1383.5|1381.5|1383.6|1381.6|1383.4|1381.4|0
1623368400000|2021-06-10 23:40:00|1383.4|1381.4|1383.2|1381.2|1383.5|1381.5|1383.1|1381.1|0
1623368700000|2021-06-10 23:45:00|1383.3|1381.3|1383.4|1381.4|1383.6|1381.6|1383.2|1381.2|0
1623369000000|2021-06-10 23:50:00|1383.5|1381.5|1383|1381|1383.5|1381.5|1382.9|1380.9|0
1623369300000|2021-06-10 23:55:00|1382.9|1380.9|1383.1|1381.1|1383.1|1381.1|1382.9|1380.9|0
1623369600000|2021-06-11 00:00:00|1383.2|1381.2|1383.4|1382.4|1384.1|1383.1|1383|1381|9
1623369900000|2021-06-11 00:05:00|1383|1382|1383.4|1382.4|1383.4|1382.4|1383|1382|4
1623370200000|2021-06-11 00:10:00|1382.8|1381.8|1383.8|1382.8|1383.8|1382.8|1382.7|1381.7|14
1623370800000|2021-06-11 00:20:00|1385|1384|1384.8|1383.8|1385|1384|1384.6|1383.6|8
1623371100000|2021-06-11 00:25:00|1383.8|1382.8|1381.8|1380.8|1383.8|1382.8|1381.8|1380.8|44
1623371400000|2021-06-11 00:30:00|1382|1381|1382.3|1381.3|1382.3|1381.3|1382|1381|4
1623371700000|2021-06-11 00:35:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.6|1380.6|4
1623372000000|2021-06-11 00:40:00|1382.6|1381.6|1382|1381|1382.6|1381.6|1382|1381|2
1623372300000|2021-06-11 00:45:00|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|5
1623373500000|2021-06-11 01:05:00|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1
1623373800000|2021-06-11 01:10:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.6|1383.6|11
1623374100000|2021-06-11 01:15:00|1385.4|1384.4|1386.1|1385.1|1386.9|1385.9|1385.4|1384.4|30
1623374400000|2021-06-11 01:20:00|1386.3|1385.3|1385.3|1384.3|1386.3|1385.3|1385.3|1384.3|3
1623374700000|2021-06-11 01:25:00|1385.2|1384.2|1386.3|1385.3|1386.3|1385.3|1385.2|1384.2|19
1623375000000|2021-06-11 01:30:00|1386.5|1385.5|1384.9|1383.9|1387.4|1386.4|1384|1383|52
1623375300000|2021-06-11 01:35:00|1384.8|1383.8|1384.8|1383.8|1385.5|1384.5|1384.8|1383.8|8
1623375600000|2021-06-11 01:40:00|1385|1384|1385.8|1384.8|1386.3|1385.3|1385|1384|12
1623375900000|2021-06-11 01:45:00|1385.9|1384.9|1385|1384|1386.5|1385.5|1385|1384|36
1623376200000|2021-06-11 01:50:00|1384.3|1383.3|1384.8|1383.8|1385.2|1384.2|1384.3|1383.3|82
1623376500000|2021-06-11 01:55:00|1384.4|1383.4|1383.4|1382.4|1384.4|1383.4|1382.9|1381.9|36
1623376800000|2021-06-11 02:00:00|1383|1382|1380.7|1379.7|1383|1382|1380|1379|306
1623377100000|2021-06-11 02:05:00|1380.5|1379.5|1379.2|1378.2|1380.5|1379.5|1379.1|1378.1|124
1623377400000|2021-06-11 02:10:00|1379.3|1378.3|1380.3|1379.3|1380.6|1379.6|1379.3|1378.3|41
1623377700000|2021-06-11 02:15:00|1380.6|1379.6|1380.9|1379.9|1381.3|1380.3|1380.6|1379.6|10
1623378000000|2021-06-11 02:20:00|1382|1381|1382.5|1381.5|1382.5|1381.5|1381.8|1380.8|12
1623378600000|2021-06-11 02:30:00|1382.8|1381.8|1382.7|1381.7|1383|1382|1382.7|1381.7|10
1623378900000|2021-06-11 02:35:00|1383.3|1382.3|1383.1|1382.1|1383.3|1382.3|1383|1382|7
1623379200000|2021-06-11 02:40:00|1382.6|1381.6|1382.6|1381.6|1382.9|1381.9|1382.6|1381.6|7
1623379500000|2021-06-11 02:45:00|1382.4|1381.4|1382.8|1381.8|1382.8|1381.8|1382.4|1381.4|3
1623379800000|2021-06-11 02:50:00|1383.8|1382.8|1385.2|1384.2|1385.2|1384.2|1383.8|1382.8|52
1623380100000|2021-06-11 02:55:00|1384.8|1383.8|1384|1383|1384.8|1383.8|1383.4|1382.4|21
1623380400000|2021-06-11 03:00:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1
1623381000000|2021-06-11 03:10:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1383.2|1382.2|6
1623381600000|2021-06-11 03:20:00|1384.4|1383.4|1384.5|1383.5|1384.5|1383.5|1384.4|1383.4|2
1623381900000|2021-06-11 03:25:00|1384.1|1383.1|1384|1383|1384.1|1383.1|1383.9|1382.9|5
1623382200000|2021-06-11 03:30:00|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1
1623382500000|2021-06-11 03:35:00|1384.7|1383.7|1385.1|1384.1|1385.1|1384.1|1384.7|1383.7|21
1623383100000|2021-06-11 03:45:00|1384.6|1383.6|1384.2|1383.2|1384.6|1383.6|1384.2|1383.2|6
1623383400000|2021-06-11 03:50:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|4
1623383700000|2021-06-11 03:55:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|4
1623384000000|2021-06-11 04:00:00|1384.4|1383.4|1384.4|1383.4|1384.4|1383.4|1384.4|1383.4|2
1623384600000|2021-06-11 04:10:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|3
1623385500000|2021-06-11 04:25:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1
1623385800000|2021-06-11 04:30:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|2
1623387600000|2021-06-11 05:00:00|1384.4|1383.4|1384.6|1383.6|1384.6|1383.6|1384.4|1383.4|13
1623387900000|2021-06-11 05:05:00|1385.1|1384.1|1384.6|1383.6|1385.1|1384.1|1384.6|1383.6|13
1623388800000|2021-06-11 05:20:00|1384.8|1383.8|1385|1384|1385|1384|1384.8|1383.8|15
1623389400000|2021-06-11 05:30:00|||||||||3
1623389700000|2021-06-11 05:35:00|1385.2|1384.2|1385.1|1384.1|1385.2|1384.2|1385.1|1384.1|16
1623390000000|2021-06-11 05:40:00|1384.9|1383.9|1384.9|1383.9|1385.3|1384.3|1384.9|1383.9|43
1623390300000|2021-06-11 05:45:00|1385|1384|1385.1|1384.1|1385.2|1384.2|1384.9|1383.9|35
1623390600000|2021-06-11 05:50:00|1385.2|1384.2|1385|1384|1385.2|1384.2|1385|1384|23
1623390900000|2021-06-11 05:55:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1
1623391200000|2021-06-11 06:00:00|1384.3|1383.3|1384.1|1383.1|1384.5|1383.5|1384|1383|34
1623391500000|2021-06-11 06:05:00|1384.2|1383.2|1385|1384|1385.1|1384.1|1384.2|1383.2|32
1623391800000|2021-06-11 06:10:00|1385.1|1384.1|1384.7|1383.7|1385.5|1384.5|1384.7|1383.7|48
1623392100000|2021-06-11 06:15:00|1384.9|1383.9|1385.1|1384.1|1385.3|1384.3|1384.9|1383.9|26
1623392400000|2021-06-11 06:20:00|1384.8|1383.8|1384.4|1383.4|1384.9|1383.9|1384.1|1383.1|42
1623392700000|2021-06-11 06:25:00|1384.2|1383.2|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|95
1623393000000|2021-06-11 06:30:00|1384.5|1383.5|1385.1|1384.1|1385.3|1384.3|1384.5|1383.5|46
1623393300000|2021-06-11 06:35:00|1385.2|1384.2|1385|1384|1386|1385|1384.9|1383.9|184
1623393600000|2021-06-11 06:40:00|1385.2|1384.2|1384.5|1383.5|1385.2|1384.2|1384.3|1383.3|52
1623393900000|2021-06-11 06:45:00|1384.7|1383.7|1384.5|1383.5|1385|1384|1384.4|1383.4|577
1623394200000|2021-06-11 06:50:00|1384.6|1383.6|1384.8|1383.8|1385|1384|1384.6|1383.6|35
1623394500000|2021-06-11 06:55:00|1384.9|1383.9|1385.1|1384.1|1385.1|1384.1|1384.6|1383.6|42
1623394800000|2021-06-11 07:00:00|1385.3|1384.3|1385|1384|1385.4|1384.4|1384.8|1383.8|103
1623395100000|2021-06-11 07:05:00|1384.9|1383.9|1385.3|1384.3|1385.3|1384.3|1384.7|1383.7|77
1623395400000|2021-06-11 07:10:00|1385.2|1384.2|1384.8|1383.8|1385.2|1384.2|1384.8|1383.8|64
1623395700000|2021-06-11 07:15:00|1384.6|1383.6|1384.8|1383.8|1384.9|1383.9|1384.1|1383.1|97
1623396000000|2021-06-11 07:20:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.9|1383.9|80
1623396300000|2021-06-11 07:25:00|1385.3|1384.3|1384.7|1383.7|1385.3|1384.3|1384.7|1383.7|44
1623396600000|2021-06-11 07:30:00|1384.6|1383.6|1384|1383|1384.6|1383.6|1383.9|1382.9|98
1623396900000|2021-06-11 07:35:00|1384.1|1383.1|1384.2|1383.2|1384.4|1383.4|1384|1383|887
1623397200000|2021-06-11 07:40:00|1384.1|1383.1|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|55
1623397500000|2021-06-11 07:45:00|1384.7|1383.7|1384.6|1383.6|1384.9|1383.9|1384.6|1383.6|133
1623397800000|2021-06-11 07:50:00|1384.5|1383.5|1384.3|1383.3|1384.5|1383.5|1384.2|1383.2|26
1623398100000|2021-06-11 07:55:00|1384.4|1383.4|1384|1383|1384.5|1383.5|1384|1383|44
1623398400000|2021-06-11 08:00:00|1383.8|1382.8|1383.8|1382.8|1384.2|1383.2|1383.6|1382.6|108
1623398700000|2021-06-11 08:05:00|1384|1383|1384.3|1383.3|1384.4|1383.4|1383.9|1382.9|140
1623399000000|2021-06-11 08:10:00|1384.5|1383.5|1385|1384|1385.1|1384.1|1384.5|1383.5|81
1623399300000|2021-06-11 08:15:00|1385.1|1384.1|1385|1384|1385.5|1384.5|1384.8|1383.8|298
1623399600000|2021-06-11 08:20:00|1384.9|1383.9|1384.7|1383.7|1385.2|1384.2|1384.7|1383.7|1959
1623399900000|2021-06-11 08:25:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384.2|1383.2|99
1623400200000|2021-06-11 08:30:00|1384.2|1383.2|1384.5|1383.5|1384.6|1383.6|1384.1|1383.1|63
1623400500000|2021-06-11 08:35:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.5|1383.5|92
1623400800000|2021-06-11 08:40:00|1384.8|1383.8|1384.7|1383.7|1385.1|1384.1|1384.6|1383.6|222
1623401100000|2021-06-11 08:45:00|1384.6|1383.6|1384.3|1383.3|1384.9|1383.9|1384.1|1383.1|150
1623401400000|2021-06-11 08:50:00|1384.4|1383.4|1384.3|1383.3|1384.5|1383.5|1384.3|1383.3|89
1623401700000|2021-06-11 08:55:00|1384.4|1383.4|1384.4|1383.4|1384.6|1383.6|1384.3|1383.3|103
1623402000000|2021-06-11 09:00:00|1384.3|1383.3|1384.6|1383.6|1384.6|1383.6|1384.3|1383.3|25
1623402300000|2021-06-11 09:05:00|1384.5|1383.5|1384.4|1383.4|1384.6|1383.6|1384.4|1383.4|32
1623402600000|2021-06-11 09:10:00|1384.3|1383.3|1384.2|1383.2|1384.3|1383.3|1384.2|1383.2|22
1623402900000|2021-06-11 09:15:00|1384.3|1383.3|1384.1|1383.1|1384.6|1383.6|1384|1383|40
1623403200000|2021-06-11 09:20:00|1384|1383|1384.2|1383.2|1384.2|1383.2|1383.9|1382.9|4619
1623403500000|2021-06-11 09:25:00|1384.3|1383.3|1384.3|1383.3|1384.4|1383.4|1384.1|1383.1|654
1623403800000|2021-06-11 09:30:00|1384.1|1383.1|1383.6|1382.6|1384.1|1383.1|1383.5|1382.5|83
1623404100000|2021-06-11 09:35:00|1383.4|1382.4|1383.5|1382.5|1383.5|1382.5|1383.4|1382.4|8
1623404400000|2021-06-11 09:40:00|1383.4|1382.4|1383.8|1382.8|1384|1383|1383.4|1382.4|29
1623404700000|2021-06-11 09:45:00|1383.6|1382.6|1383.4|1382.4|1383.7|1382.7|1383.3|1382.3|362
1623405000000|2021-06-11 09:50:00|1383.3|1382.3|1383.3|1382.3|1383.4|1382.4|1383.1|1382.1|92
1623405300000|2021-06-11 09:55:00|1383.2|1382.2|1383.2|1382.2|1383.5|1382.5|1383.1|1382.1|89
1623405600000|2021-06-11 10:00:00|1383.1|1382.1|1382.9|1381.9|1383.2|1382.2|1382.9|1381.9|136
1623405900000|2021-06-11 10:05:00|1383|1382|1383.5|1382.5|1383.5|1382.5|1382.9|1381.9|99
1623406200000|2021-06-11 10:10:00|1383.4|1382.4|1383.2|1382.2|1383.4|1382.4|1383.2|1382.2|30
1623406500000|2021-06-11 10:15:00|1383.5|1382.5|1384.1|1383.1|1384.1|1383.1|1383.5|1382.5|70
1623406800000|2021-06-11 10:20:00|||||||||6
1623407100000|2021-06-11 10:25:00|1384.2|1383.2|1384.1|1383.1|1384.2|1383.2|1384.1|1383.1|13
1623407400000|2021-06-11 10:30:00|1384.3|1383.3|1385.3|1384.3|1385.4|1384.4|1384.3|1383.3|53
1623407700000|2021-06-11 10:35:00|1385.4|1384.4|1384.9|1383.9|1385.5|1384.5|1384.9|1383.9|12
1623408000000|2021-06-11 10:40:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.6|1383.6|336
1623408300000|2021-06-11 10:45:00|1384.7|1383.7|1384.6|1383.6|1384.9|1383.9|1384.6|1383.6|72
1623408600000|2021-06-11 10:50:00|1384.7|1383.7|1384.6|1383.6|1384.8|1383.8|1384.6|1383.6|76
1623408900000|2021-06-11 10:55:00|1384.7|1383.7|1385.3|1384.3|1385.5|1384.5|1384.6|1383.6|103
1623409200000|2021-06-11 11:00:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1384.9|1383.9|122
1623409500000|2021-06-11 11:05:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1385|1384|122
1623409800000|2021-06-11 11:10:00|1385.4|1384.4|1384.9|1383.9|1385.6|1384.6|1384.8|1383.8|111
1623410100000|2021-06-11 11:15:00|1384.8|1383.8|1384.8|1383.8|1384.9|1383.9|1384.6|1383.6|2526
1623410400000|2021-06-11 11:20:00|1384.7|1383.7|1384.2|1383.2|1384.7|1383.7|1384.1|1383.1|229
1623410700000|2021-06-11 11:25:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|90
1623411000000|2021-06-11 11:30:00|1384|1383|1384|1383|1384|1383|1383.8|1382.8|229
1623411300000|2021-06-11 11:35:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.5|1382.5|431
1623411600000|2021-06-11 11:40:00|1383.6|1382.6|1383.8|1382.8|1384|1383|1383.6|1382.6|65
1623411900000|2021-06-11 11:45:00|1383.7|1382.7|1382.6|1381.6|1383.8|1382.8|1382.6|1381.6|295
1623412200000|2021-06-11 11:50:00|1382.5|1381.5|1382.8|1381.8|1382.9|1381.9|1382.4|1381.4|306
1623412500000|2021-06-11 11:55:00|1382.9|1381.9|1383|1382|1383|1382|1382.7|1381.7|107
1623412800000|2021-06-11 12:00:00|1382.9|1381.9|1382.5|1381.5|1383|1382|1382.4|1381.4|328
1623413100000|2021-06-11 12:05:00|1382.6|1381.6|1382|1381|1382.6|1381.6|1381.9|1380.9|4252
1623413400000|2021-06-11 12:10:00|1381.9|1380.9|1381.8|1380.8|1382.2|1381.2|1381.6|1380.6|412
1623413700000|2021-06-11 12:15:00|1381.6|1380.6|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|329
1623414000000|2021-06-11 12:20:00|1381.4|1380.4|1382.5|1381.5|1382.5|1381.5|1381.4|1380.4|110
1623414300000|2021-06-11 12:25:00|1382.4|1381.4|1382.4|1381.4|1382.7|1381.7|1382.4|1381.4|689
1623414600000|2021-06-11 12:30:00|1382.5|1381.5|1382.3|1381.3|1382.7|1381.7|1382.1|1381.1|718
1623414900000|2021-06-11 12:35:00|1382.1|1381.1|1382.4|1381.4|1382.4|1381.4|1381.6|1380.6|187
1623415200000|2021-06-11 12:40:00|1382.5|1381.5|1382.1|1381.1|1382.5|1381.5|1382|1381|260
1623415500000|2021-06-11 12:45:00|1382|1381|1382.2|1381.2|1382.4|1381.4|1381.9|1380.9|485
1623415800000|2021-06-11 12:50:00|1382.3|1381.3|1382.7|1381.7|1382.7|1381.7|1382.3|1381.3|247
1623416100000|2021-06-11 12:55:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|4501
1623416400000|2021-06-11 13:00:00|1382.4|1381.4|1382.1|1381.1|1382.9|1381.9|1381.8|1380.8|8119
1623416700000|2021-06-11 13:05:00|1382.2|1381.2|1382.3|1381.3|1382.4|1381.4|1381.8|1380.8|135
1623417000000|2021-06-11 13:10:00|1382.2|1381.2|1382.3|1381.3|1382.7|1381.7|1381.8|1380.8|2001
1623417300000|2021-06-11 13:15:00|1382.2|1381.2|1381.9|1380.9|1382.3|1381.3|1381.9|1380.9|4213
1623417600000|2021-06-11 13:20:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.2|1380.2|3478
1623417900000|2021-06-11 13:25:00|1381.5|1380.5|1381.5|1380.5|1381.7|1380.7|1381|1380|3388
1623418200000|2021-06-11 13:30:00|1381.2|1380.7|1379.5|1379|1381.8|1381.3|1378.8|1378.3|5322
1623418500000|2021-06-11 13:35:00|1379.3|1378.8|1378.4|1377.9|1380.1|1379.6|1378.4|1377.9|6381
1623418800000|2021-06-11 13:40:00|1378.3|1377.8|1379.1|1378.6|1379.3|1378.8|1378.2|1377.7|2343
1623419100000|2021-06-11 13:45:00|1379|1378.5|1379.4|1378.9|1380.1|1379.6|1378.5|1378|1466
1623419400000|2021-06-11 13:50:00|1379.3|1378.8|1379.7|1379.2|1380.1|1379.6|1379.3|1378.8|1358
1623419700000|2021-06-11 13:55:00|1379.6|1379.1|1379.1|1378.6|1379.6|1379.1|1378|1377.5|1412
1623420000000|2021-06-11 14:00:00|1378.9|1378.4|1379.6|1379.1|1380.3|1379.8|1378.8|1378.3|2128
1623420300000|2021-06-11 14:05:00|1379.1|1378.6|1379.4|1378.9|1379.9|1379.4|1378.5|1378|828
1623420600000|2021-06-11 14:10:00|1379.5|1379|1379|1378.5|1379.6|1379.1|1378.3|1377.8|1499
1623420900000|2021-06-11 14:15:00|1378.8|1378.3|1378.3|1377.8|1378.8|1378.3|1377.8|1377.3|2170
1623421200000|2021-06-11 14:20:00|1378.2|1377.7|1378.3|1377.8|1378.5|1378|1377.7|1377.2|1490
1623421500000|2021-06-11 14:25:00|1378.2|1377.7|1377.7|1377.2|1378.2|1377.7|1377.4|1376.9|6138
1623421800000|2021-06-11 14:30:00|1377.6|1377.1|1377.4|1376.9|1378|1377.5|1377.3|1376.8|1121
1623422100000|2021-06-11 14:35:00|1377.5|1377|1376.9|1376.4|1377.8|1377.3|1376.9|1376.4|823
1623422400000|2021-06-11 14:40:00|1376.8|1376.3|1376.5|1376|1377.4|1376.9|1376.4|1375.9|1042
1623422700000|2021-06-11 14:45:00|1376.4|1375.9|1375.9|1375.4|1376.4|1375.9|1375.3|1374.8|1511
1623423000000|2021-06-11 14:50:00|1376|1375.5|1376.9|1376.4|1377.7|1377.2|1375.6|1375.1|2086
1623423300000|2021-06-11 14:55:00|1376.8|1376.3|1377|1376.5|1377.1|1376.6|1376.5|1376|924
1623423600000|2021-06-11 15:00:00|1377.1|1376.6|1375.9|1375.4|1377.1|1376.6|1375.4|1374.9|1761
1623423900000|2021-06-11 15:05:00|1375.8|1375.3|1376.7|1376.2|1377.2|1376.7|1375.8|1375.3|1176
1623424200000|2021-06-11 15:10:00|1376.8|1376.3|1376.3|1375.8|1376.9|1376.4|1376|1375.5|1036
1623424500000|2021-06-11 15:15:00|1376.2|1375.7|1375.8|1375.3|1376.6|1376.1|1375.8|1375.3|942
1623424800000|2021-06-11 15:20:00|1375.9|1375.4|1376.3|1375.8|1376.6|1376.1|1375.7|1375.2|624
1623425100000|2021-06-11 15:25:00|1376.5|1376|1376.8|1376.3|1376.8|1376.3|1376.2|1375.7|918
1623425400000|2021-06-11 15:30:00|1376.9|1376.4|1376.4|1375.9|1376.9|1376.4|1376.4|1375.9|2068
1623425700000|2021-06-11 15:35:00|1376.3|1375.8|1376.9|1376.4|1377|1376.5|1376.3|1375.8|551
1623426000000|2021-06-11 15:40:00|1376.8|1376.3|1377|1376.5|1377.5|1377|1376.8|1376.3|8434
1623426300000|2021-06-11 15:45:00|1377.2|1376.7|1377.5|1377|1377.6|1377.1|1377.1|1376.6|11956
1623426600000|2021-06-11 15:50:00|1377.4|1376.9|1377.3|1376.8|1377.5|1377|1377|1376.5|1616
1623426900000|2021-06-11 15:55:00|1377.2|1376.7|1377.2|1376.7|1377.2|1376.7|1377|1376.5|657
1623427200000|2021-06-11 16:00:00|1377.3|1376.8|1376.9|1376.4|1377.4|1376.9|1376.8|1376.3|1352
1623427500000|2021-06-11 16:05:00|1377|1376.5|1376.1|1375.6|1377|1376.5|1376.1|1375.6|594
1623427800000|2021-06-11 16:10:00|1376.2|1375.7|1376.3|1375.8|1376.3|1375.8|1375.9|1375.4|1364
1623428100000|2021-06-11 16:15:00|1376.4|1375.9|1376.5|1376|1376.7|1376.2|1376.3|1375.8|1276
1623428400000|2021-06-11 16:20:00|1376.4|1375.9|1376.6|1376.1|1377.1|1376.6|1376.4|1375.9|4618
1623428700000|2021-06-11 16:25:00|1376.5|1376|1376.3|1375.8|1376.6|1376.1|1376.1|1375.6|496
1623429000000|2021-06-11 16:30:00|1376.2|1375.7|1376.6|1376.1|1376.7|1376.2|1376.2|1375.7|553
1623429300000|2021-06-11 16:35:00|1376.5|1376|1376.3|1375.8|1376.5|1376|1376.3|1375.8|650
1623429600000|2021-06-11 16:40:00|1376.4|1375.9|1376.3|1375.8|1376.4|1375.9|1376.1|1375.6|744
1623429900000|2021-06-11 16:45:00|1376.5|1376|1376.4|1375.9|1376.7|1376.2|1376.4|1375.9|679
1623430200000|2021-06-11 16:50:00|1376.5|1376|1376.9|1376.4|1377|1376.5|1376.2|1375.7|755
1623430500000|2021-06-11 16:55:00|1376.8|1376.3|1376.8|1376.3|1376.9|1376.4|1376.6|1376.1|1024
1623430800000|2021-06-11 17:00:00|1376.9|1376.4|1376.4|1375.9|1376.9|1376.4|1376.1|1375.6|1234
1623431100000|2021-06-11 17:05:00|1376.5|1376|1376.3|1375.8|1376.7|1376.2|1376.3|1375.8|714
1623431400000|2021-06-11 17:10:00|1376.4|1375.9|1376.5|1376|1376.6|1376.1|1376.2|1375.7|834
1623431700000|2021-06-11 17:15:00|1376.4|1375.9|1376.5|1376|1376.7|1376.2|1376.3|1375.8|802
1623432000000|2021-06-11 17:20:00|1376.6|1376.1|1376.4|1375.9|1376.6|1376.1|1376.4|1375.9|1457
1623432300000|2021-06-11 17:25:00|1376.5|1376|1377|1376.5|1377.1|1376.6|1376.4|1375.9|941
1623432600000|2021-06-11 17:30:00|1376.9|1376.4|1376.8|1376.3|1377.2|1376.7|1376.8|1376.3|1895
1623432900000|2021-06-11 17:35:00|1376.7|1376.2|1377.1|1376.6|1377.1|1376.6|1376.6|1376.1|1622
1623433200000|2021-06-11 17:40:00|1377|1376.5|1377.1|1376.6|1377.1|1376.6|1376.8|1376.3|1837
1623433500000|2021-06-11 17:45:00|1377.2|1376.7|1377.5|1377|1377.6|1377.1|1377.2|1376.7|1696
1623433800000|2021-06-11 17:50:00|1377.6|1377.1|1377.9|1377.4|1378.1|1377.6|1377.6|1377.1|2407
1623434100000|2021-06-11 17:55:00|1378|1377.5|1378|1377.5|1378.1|1377.6|1377.9|1377.4|892
1623434400000|2021-06-11 18:00:00|1377.9|1377.4|1378|1377.5|1378.1|1377.6|1377.9|1377.4|385
1623434700000|2021-06-11 18:05:00|1378.1|1377.6|1378.2|1377.7|1378.2|1377.7|1378|1377.5|560
1623435000000|2021-06-11 18:10:00|1378.1|1377.6|1378|1377.5|1378.2|1377.7|1377.9|1377.4|535
1623435300000|2021-06-11 18:15:00|1378.1|1377.6|1378.2|1377.7|1378.3|1377.8|1377.9|1377.4|568
1623435600000|2021-06-11 18:20:00|1378.1|1377.6|1377.9|1377.4|1378.1|1377.6|1377.7|1377.2|778
1623435900000|2021-06-11 18:25:00|1378|1377.5|1378.4|1377.9|1378.5|1378|1378|1377.5|838
1623436200000|2021-06-11 18:30:00|1378.5|1378|1378.7|1378.2|1378.7|1378.2|1378.4|1377.9|1009
1623436500000|2021-06-11 18:35:00|1378.6|1378.1|1378.6|1378.1|1378.7|1378.2|1378.5|1378|840
1623436800000|2021-06-11 18:40:00|1378.7|1378.2|1378.4|1377.9|1378.7|1378.2|1378.2|1377.7|691
1623437100000|2021-06-11 18:45:00|1378.3|1377.8|1378.3|1377.8|1378.4|1377.9|1378.2|1377.7|649
1623437400000|2021-06-11 18:50:00|1378.2|1377.7|1378.2|1377.7|1378.3|1377.8|1378.1|1377.6|570
1623437700000|2021-06-11 18:55:00|1378.3|1377.8|1379|1378.5|1379|1378.5|1378.2|1377.7|811
1623438000000|2021-06-11 19:00:00|1379.1|1378.6|1378.3|1377.8|1379.1|1378.6|1378.3|1377.8|898
1623438300000|2021-06-11 19:05:00|1378.4|1377.9|1378.5|1378|1378.7|1378.2|1378.3|1377.8|616
1623438600000|2021-06-11 19:10:00|1378.6|1378.1|1378.3|1377.8|1378.6|1378.1|1378.2|1377.7|504
1623438900000|2021-06-11 19:15:00|1378.2|1377.7|1379|1378.5|1379|1378.5|1378.2|1377.7|702
1623439200000|2021-06-11 19:20:00|1378.9|1378.4|1378.4|1377.9|1379|1378.5|1378.4|1377.9|720
1623439500000|2021-06-11 19:25:00|1378.5|1378|1377.8|1377.3|1378.5|1378|1377.8|1377.3|729
1623439800000|2021-06-11 19:30:00|1377.9|1377.4|1377.9|1377.4|1378|1377.5|1377.6|1377.1|3934
1623440100000|2021-06-11 19:35:00|1377.8|1377.3|1377.8|1377.3|1378.1|1377.6|1377.7|1377.2|814
1623440400000|2021-06-11 19:40:00|1377.7|1377.2|1377.9|1377.4|1378|1377.5|1377.5|1377|3197
1623440700000|2021-06-11 19:45:00|1377.8|1377.3|1378.4|1377.9|1378.4|1377.9|1377.7|1377.2|1408
1623441000000|2021-06-11 19:50:00|1378.5|1378|1378.8|1378.3|1378.8|1378.3|1378.4|1377.9|3880
1623441300000|2021-06-11 19:55:00|1378.7|1378.2|1379.6|1379.1|1379.6|1379.1|1377.8|1377.3|9542
1623441600000|2021-06-11 20:00:00|1379.8|1378.8|1379.1|1378.1|1380|1379|1379.1|1378.1|1961
1623441900000|2021-06-11 20:05:00|1379|1378|1378.5|1377.5|1379|1378|1378.3|1377.3|1306
1623442200000|2021-06-11 20:10:00|1378.4|1377.4|1378.5|1377.5|1378.9|1377.9|1378.4|1377.4|334
1623442500000|2021-06-11 20:15:00|1378.7|1377.7|1378.5|1377.5|1378.7|1377.7|1378.5|1377.5|12
1623442800000|2021-06-11 20:20:00|1378.8|1377.8|1378.5|1377.5|1378.8|1377.8|1378.5|1377.5|3
1623443100000|2021-06-11 20:25:00|1378.7|1377.7|1378.9|1377.9|1379.2|1378.2|1378.7|1377.7|62
1623443400000|2021-06-11 20:30:00|1379|1378|1378.9|1377.9|1379|1378|1378.8|1377.8|20
1623443700000|2021-06-11 20:35:00|1378.8|1377.8|1379.1|1378.1|1379.7|1378.7|1378.8|1377.8|17
1623444000000|2021-06-11 20:40:00|1379.2|1378.2|1379.2|1378.2|1379.2|1378.2|1379.2|1378.2|2
1623444600000|2021-06-11 20:50:00|1379.6|1378.6|1380|1379|1380.2|1379.2|1379.6|1378.6|23
1623444900000|2021-06-11 20:55:00|1379.6|1378.6|1377.6|1375.6|1379.6|1378.6|1377.1|1375.5|63
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379.2|1377.2|1379.6|1377.6|1379|1377|0
1623621900000|2021-06-13 22:05:00|1379.1|1377.1|1379|1377|1379.3|1377.3|1378.8|1376.8|0
1623622200000|2021-06-13 22:10:00|1378.9|1376.9|1379|1377|1379|1377|1378.8|1376.8|0
1623622500000|2021-06-13 22:15:00|1379.1|1377.1|1379.2|1377.2|1379.5|1377.5|1379.1|1377.1|0
1623622800000|2021-06-13 22:20:00|1379.1|1377.1|1379.2|1377.2|1379.3|1377.3|1379.1|1377.1|0
1623623100000|2021-06-13 22:25:00|1379.1|1377.1|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623623400000|2021-06-13 22:30:00|1379.2|1377.2|1379|1377|1379.2|1377.2|1379|1377|0
1623624000000|2021-06-13 22:40:00|1379.1|1377.1|1379|1377|1379.1|1377.1|1379|1377|0
1623624300000|2021-06-13 22:45:00|1379.1|1377.1|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623624600000|2021-06-13 22:50:00|1379|1377|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623624900000|2021-06-13 22:55:00|1379|1377|1379|1377|1379.1|1377.1|1379|1377|0
1623625200000|2021-06-13 23:00:00|1378.9|1376.9|1378.8|1376.8|1378.9|1376.9|1378.8|1376.8|0
1623625500000|2021-06-13 23:05:00|1378.9|1376.9|1378.7|1376.7|1378.9|1376.9|1378.7|1376.7|0
1623625800000|2021-06-13 23:10:00|1378.6|1376.6|1378.7|1376.7|1378.7|1376.7|1378.5|1376.5|0
1623626100000|2021-06-13 23:15:00|1378.8|1376.8|1378.8|1376.8|1378.8|1376.8|1378.7|1376.7|0
1623626400000|2021-06-13 23:20:00|1378.9|1376.9|1379.1|1377.1|1379.1|1377.1|1378.9|1376.9|0
1623626700000|2021-06-13 23:25:00|1379|1377|1378.8|1376.8|1379.1|1377.1|1378.8|1376.8|0
1623627000000|2021-06-13 23:30:00|1378.9|1376.9|1379.1|1377.1|1379.1|1377.1|1378.8|1376.8|0
1623627300000|2021-06-13 23:35:00|1379|1377|1379.3|1377.3|1379.3|1377.3|1379|1377|0
1623627600000|2021-06-13 23:40:00|1379.4|1377.4|1379.3|1377.3|1379.5|1377.5|1379.3|1377.3|0
1623627900000|2021-06-13 23:45:00|1379.2|1377.2|1379.1|1377.1|1379.2|1377.2|1379|1377|0
1623628200000|2021-06-13 23:50:00|1379|1377|1379|1377|1379.2|1377.2|1379|1377|0
1623628500000|2021-06-13 23:55:00|1379.1|1377.1|1379.1|1377.1|1379.2|1377.2|1379|1377|0
1623628800000|2021-06-14 00:00:00|1379.2|1377.2|1385.7|1384.7|1385.7|1384.7|1379.1|1377.1|0
1623629100000|2021-06-14 00:05:00|1383.7|1382.7|1383.1|1382.1|1383.7|1382.7|1382.3|1381.3|14
1623629400000|2021-06-14 00:10:00|1381.4|1380.4|1379.1|1378.1|1381.4|1380.4|1379.1|1378.1|34
1623629700000|2021-06-14 00:15:00|1379.2|1378.2|1379.7|1378.7|1379.7|1378.7|1378.8|1377.8|41
1623631200000|2021-06-14 00:40:00|1380.9|1379.9|1379.9|1378.9|1380.9|1379.9|1379.9|1378.9|8
1623631500000|2021-06-14 00:45:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|6
1623631800000|2021-06-14 00:50:00|1381|1380|1380.9|1379.9|1381|1380|1380.8|1379.8|4
1623632400000|2021-06-14 01:00:00|1379.7|1378.7|1379.6|1378.6|1379.7|1378.7|1379.6|1378.6|2
1623633600000|2021-06-14 01:20:00|1378.7|1377.7|1379.1|1378.1|1379.1|1378.1|1378.7|1377.7|11
1623633900000|2021-06-14 01:25:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623634500000|2021-06-14 01:35:00|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|4
1623634800000|2021-06-14 01:40:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1380|1379|13
1623635100000|2021-06-14 01:45:00|||||||||1
1623635400000|2021-06-14 01:50:00|1379.8|1378.8|1380|1379|1380|1379|1379.8|1378.8|8
1623636300000|2021-06-14 02:05:00|||||||||32
1623636600000|2021-06-14 02:10:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1623637500000|2021-06-14 02:25:00|||||||||133
1623639000000|2021-06-14 02:50:00|1382.1|1381.1|1381.7|1380.7|1382.1|1381.1|1381.7|1380.7|7
1623639300000|2021-06-14 02:55:00|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|3
1623639900000|2021-06-14 03:05:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|2
1623640500000|2021-06-14 03:15:00|||||||||459
1623641100000|2021-06-14 03:25:00|||||||||1
1623641700000|2021-06-14 03:35:00|||||||||546
1623643500000|2021-06-14 04:05:00|1379.3|1378.3|1380.3|1379.3|1380.3|1379.3|1379.3|1378.3|9
1623645000000|2021-06-14 04:30:00|||||||||32
1623645600000|2021-06-14 04:40:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|12
1623645900000|2021-06-14 04:45:00|1380.3|1379.3|1380.3|1379.3|1380.3|1379.3|1380.3|1379.3|1
1623646200000|2021-06-14 04:50:00|||||||||1
1623646800000|2021-06-14 05:00:00|1380.6|1379.6|1379.8|1378.8|1380.6|1379.6|1379.8|1378.8|15
1623647100000|2021-06-14 05:05:00|1379.4|1378.4|1379.9|1378.9|1379.9|1378.9|1379.4|1378.4|4
1623647700000|2021-06-14 05:15:00|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1
1623648300000|2021-06-14 05:25:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623648600000|2021-06-14 05:30:00|1380.4|1379.4|1379.6|1378.6|1380.4|1379.4|1379.5|1378.5|9
1623648900000|2021-06-14 05:35:00|1379.4|1378.4|1379.8|1378.8|1379.8|1378.8|1379.4|1378.4|20
1623649200000|2021-06-14 05:40:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1380|1379|10
1623649500000|2021-06-14 05:45:00|1380.4|1379.4|1380|1379|1380.4|1379.4|1380|1379|9
1623649800000|2021-06-14 05:50:00|||||||||1
1623650400000|2021-06-14 06:00:00|1379.5|1378.5|1379.2|1378.2|1379.9|1378.9|1379.1|1378.1|35
1623650700000|2021-06-14 06:05:00|1379.4|1378.4|1379|1378|1379.4|1378.4|1379|1378|46
1623651000000|2021-06-14 06:10:00|1379.7|1378.7|1379.4|1378.4|1379.7|1378.7|1379|1378|8
1623651300000|2021-06-14 06:15:00|1379.6|1378.6|1379.5|1378.5|1379.6|1378.6|1379|1378|20
1623651600000|2021-06-14 06:20:00|1379.2|1378.2|1379.3|1378.3|1379.4|1378.4|1379|1378|7
1623651900000|2021-06-14 06:25:00|1379.5|1378.5|1379.7|1378.7|1380.1|1379.1|1379.4|1378.4|15
1623652200000|2021-06-14 06:30:00|1379.4|1378.4|1379.4|1378.4|1379.4|1378.4|1379.4|1378.4|196
1623652500000|2021-06-14 06:35:00|1379.5|1378.5|1379.4|1378.4|1379.5|1378.5|1379.4|1378.4|2
1623652800000|2021-06-14 06:40:00|1379.8|1378.8|1380.3|1379.3|1380.3|1379.3|1379.8|1378.8|38
1623653100000|2021-06-14 06:45:00|1380.7|1379.7|1381.4|1380.4|1381.5|1380.5|1380.7|1379.7|19
1623653400000|2021-06-14 06:50:00|1381.3|1380.3|1381.2|1380.2|1381.3|1380.3|1380.5|1379.5|61
1623653700000|2021-06-14 06:55:00|1381|1380|1380.6|1379.6|1381|1380|1380.4|1379.4|16
1623654000000|2021-06-14 07:00:00|1380.5|1379.5|1382.3|1381.3|1382.4|1381.4|1380.4|1379.4|72
1623654300000|2021-06-14 07:05:00|1382|1381|1381.8|1380.8|1382|1381|1381.7|1380.7|5
1623654600000|2021-06-14 07:10:00|1381.7|1380.7|1381.7|1380.7|1381.7|1380.7|1381|1380|21
1623654900000|2021-06-14 07:15:00|1381.6|1380.6|1381.8|1380.8|1382.2|1381.2|1381.5|1380.5|747
1623655200000|2021-06-14 07:20:00|1381.7|1380.7|1380.6|1379.6|1381.7|1380.7|1380.6|1379.6|1672
1623655500000|2021-06-14 07:25:00|1380.5|1379.5|1380.1|1379.1|1380.8|1379.8|1380.1|1379.1|1159
1623655800000|2021-06-14 07:30:00|1380.2|1379.2|1379.9|1378.9|1380.2|1379.2|1379.5|1378.5|260
1623656100000|2021-06-14 07:35:00|1380|1379|1379.9|1378.9|1380.1|1379.1|1379.6|1378.6|115
1623656400000|2021-06-14 07:40:00|1379.7|1378.7|1380.2|1379.2|1380.3|1379.3|1379.7|1378.7|80
1623656700000|2021-06-14 07:45:00|1380.3|1379.3|1380.3|1379.3|1380.6|1379.6|1380.1|1379.1|747
1623657000000|2021-06-14 07:50:00|1380.4|1379.4|1381|1380|1381|1380|1380.2|1379.2|160
1623657300000|2021-06-14 07:55:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|83
1623657600000|2021-06-14 08:00:00|1380.5|1379.5|1380|1379|1380.6|1379.6|1379.7|1378.7|210
1623657900000|2021-06-14 08:05:00|1380.1|1379.1|1380.3|1379.3|1380.4|1379.4|1380|1379|465
1623658200000|2021-06-14 08:10:00|1380.4|1379.4|1380.1|1379.1|1380.5|1379.5|1379.9|1378.9|400
1623658500000|2021-06-14 08:15:00|1380.2|1379.2|1380|1379|1380.8|1379.8|1379.9|1378.9|139
1623658800000|2021-06-14 08:20:00|1379.8|1378.8|1379.6|1378.6|1379.8|1378.8|1379.3|1378.3|75
1623659100000|2021-06-14 08:25:00|1379.5|1378.5|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|222
1623659400000|2021-06-14 08:30:00|1380.1|1379.1|1379.2|1378.2|1380.1|1379.1|1379.2|1378.2|133
1623659700000|2021-06-14 08:35:00|1379.3|1378.3|1378.8|1377.8|1379.3|1378.3|1378.5|1377.5|2818
1623660000000|2021-06-14 08:40:00|1379|1378|1379.6|1378.6|1379.6|1378.6|1379|1378|148
1623660300000|2021-06-14 08:45:00|1379.5|1378.5|1379.7|1378.7|1379.8|1378.8|1379.3|1378.3|393
1623660600000|2021-06-14 08:50:00|1379.4|1378.4|1379.4|1378.4|1379.5|1378.5|1379.1|1378.1|154
1623660900000|2021-06-14 08:55:00|1379.3|1378.3|1378.9|1377.9|1379.3|1378.3|1378.9|1377.9|80
1623661200000|2021-06-14 09:00:00|1378.8|1377.8|1379.1|1378.1|1379.2|1378.2|1378.7|1377.7|186
1623661500000|2021-06-14 09:05:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1379.2|1378.2|231
1623661800000|2021-06-14 09:10:00|1379.9|1378.9|1379.3|1378.3|1380|1379|1379.3|1378.3|5127
1623662100000|2021-06-14 09:15:00|1379.2|1378.2|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|4171
1623662400000|2021-06-14 09:20:00|1379.6|1378.6|1379.4|1378.4|1379.6|1378.6|1379.1|1378.1|89
1623662700000|2021-06-14 09:25:00|1379.6|1378.6|1380|1379|1380|1379|1379.6|1378.6|150
1623663000000|2021-06-14 09:30:00|1380.1|1379.1|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|3844
1623663300000|2021-06-14 09:35:00|1379.7|1378.7|1380|1379|1380|1379|1379.7|1378.7|122
1623663600000|2021-06-14 09:40:00|1380.1|1379.1|1380.4|1379.4|1380.5|1379.5|1380|1379|2867
1623663900000|2021-06-14 09:45:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|1104
1623664200000|2021-06-14 09:50:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|198
1623664500000|2021-06-14 09:55:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1380|1379|67
1623664800000|2021-06-14 10:00:00|1380.2|1379.2|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|101
1623665100000|2021-06-14 10:05:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1380|1379|75
1623665400000|2021-06-14 10:10:00|1380|1379|1380.2|1379.2|1380.3|1379.3|1380|1379|81
1623665700000|2021-06-14 10:15:00|1380|1379|1379.7|1378.7|1380|1379|1379.7|1378.7|59
1623666000000|2021-06-14 10:20:00|1379.6|1378.6|1379.2|1378.2|1379.6|1378.6|1379|1378|284
1623666300000|2021-06-14 10:25:00|1379.3|1378.3|1379.5|1378.5|1379.6|1378.6|1379.3|1378.3|80
1623666600000|2021-06-14 10:30:00|1379.3|1378.3|1379.4|1378.4|1379.6|1378.6|1379.3|1378.3|132
1623666900000|2021-06-14 10:35:00|1379.5|1378.5|1379.5|1378.5|1379.6|1378.6|1379.4|1378.4|5320
1623667200000|2021-06-14 10:40:00|1379.6|1378.6|1379.6|1378.6|1379.8|1378.8|1379.6|1378.6|588
1623667500000|2021-06-14 10:45:00|1379.4|1378.4|1379.5|1378.5|1379.5|1378.5|1379.2|1378.2|386
1623667800000|2021-06-14 10:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|80
1623668100000|2021-06-14 10:55:00|1379.9|1378.9|1379.5|1378.5|1379.9|1378.9|1379.4|1378.4|179
1623668400000|2021-06-14 11:00:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|8293
1623668700000|2021-06-14 11:05:00|1379.7|1378.7|1379.9|1378.9|1380|1379|1379.5|1378.5|229
1623669000000|2021-06-14 11:10:00|1379.8|1378.8|1379.4|1378.4|1380.1|1379.1|1379.4|1378.4|132
1623669300000|2021-06-14 11:15:00|1379.3|1378.3|1379.2|1378.2|1379.3|1378.3|1378.9|1377.9|408
1623669600000|2021-06-14 11:20:00|1379.1|1378.1|1378.8|1377.8|1379.1|1378.1|1378.8|1377.8|632
1623669900000|2021-06-14 11:25:00|1378.7|1377.7|1378.1|1377.1|1378.8|1377.8|1378.1|1377.1|894
1623670200000|2021-06-14 11:30:00|1378.2|1377.2|1378.6|1377.6|1378.6|1377.6|1378|1377|102
1623670500000|2021-06-14 11:35:00|1378.5|1377.5|1378.3|1377.3|1378.6|1377.6|1378.3|1377.3|100
1623670800000|2021-06-14 11:40:00|1378.4|1377.4|1379|1378|1379.1|1378.1|1378.4|1377.4|177
1623671100000|2021-06-14 11:45:00|1379.1|1378.1|1378.4|1377.4|1379.2|1378.2|1378.4|1377.4|197
1623671400000|2021-06-14 11:50:00|1378.5|1377.5|1379.4|1378.4|1379.4|1378.4|1378.5|1377.5|666
1623671700000|2021-06-14 11:55:00|1379.3|1378.3|1379.9|1378.9|1379.9|1378.9|1379.2|1378.2|924
1623672000000|2021-06-14 12:00:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1379.8|1378.8|413
1623672300000|2021-06-14 12:05:00|1380.4|1379.4|1380.4|1379.4|1380.7|1379.7|1380.3|1379.3|1506
1623672600000|2021-06-14 12:10:00|1380.5|1379.5|1380.2|1379.2|1380.8|1379.8|1380.2|1379.2|537
1623672900000|2021-06-14 12:15:00|1380.1|1379.1|1380.2|1379.2|1380.4|1379.4|1380.1|1379.1|215
1623673200000|2021-06-14 12:20:00|1380.1|1379.1|1380.7|1379.7|1380.7|1379.7|1380.1|1379.1|194
1623673500000|2021-06-14 12:25:00|1380.1|1379.1|1379.9|1378.9|1380.2|1379.2|1379.9|1378.9|2750
1623673800000|2021-06-14 12:30:00|1380|1379|1380.6|1379.6|1380.6|1379.6|1380|1379|4372
1623674100000|2021-06-14 12:35:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1380.1|1379.1|208
1623674400000|2021-06-14 12:40:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1380.2|1379.2|1368
1623674700000|2021-06-14 12:45:00|1380.4|1379.4|1379.6|1378.6|1380.4|1379.4|1379.5|1378.5|3432
1623675000000|2021-06-14 12:50:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1379.1|1378.1|381
1623675300000|2021-06-14 12:55:00|1379.4|1378.4|1380.3|1379.3|1380.3|1379.3|1379.2|1378.2|537
1623675600000|2021-06-14 13:00:00|1380.2|1379.2|1380.7|1379.7|1380.7|1379.7|1380.2|1379.2|396
1623675900000|2021-06-14 13:05:00|1380.8|1379.8|1380.9|1379.9|1380.9|1379.9|1380.7|1379.7|332
1623676200000|2021-06-14 13:10:00|1381.2|1380.2|1381.3|1380.3|1381.4|1380.4|1381.1|1380.1|1344
1623676500000|2021-06-14 13:15:00|1381|1380|1380.8|1379.8|1381|1380|1380.7|1379.7|4136
1623676800000|2021-06-14 13:20:00|1380.9|1379.9|1381.2|1380.2|1381.2|1380.2|1380.9|1379.9|6305
1623677100000|2021-06-14 13:25:00|1381.1|1380.1|1380.7|1379.7|1381.1|1380.1|1380.6|1379.6|638
1623677400000|2021-06-14 13:30:00|1380.5|1380|1381.4|1380.9|1381.5|1381|1379|1378.5|5503
1623677700000|2021-06-14 13:35:00|1381.5|1381|1383|1382.5|1383.2|1382.7|1381.5|1381|2199
1623678000000|2021-06-14 13:40:00|1383.1|1382.6|1382.6|1382.1|1383.3|1382.8|1382.3|1381.8|6950
1623678300000|2021-06-14 13:45:00|1382.7|1382.2|1384|1383.5|1384|1383.5|1382.6|1382.1|6132
1623678600000|2021-06-14 13:50:00|1384.1|1383.6|1383.9|1383.4|1384.6|1384.1|1383.1|1382.6|2869
1623678900000|2021-06-14 13:55:00|1384|1383.5|1385.3|1384.8|1385.3|1384.8|1383.7|1383.2|1824
1623679200000|2021-06-14 14:00:00|1385.4|1384.9|1383.3|1382.8|1385.4|1384.9|1383.2|1382.7|3781
1623679500000|2021-06-14 14:05:00|1383.2|1382.7|1382.9|1382.4|1383.3|1382.8|1382.1|1381.6|19597
1623679800000|2021-06-14 14:10:00|1382.8|1382.3|1382.9|1382.4|1383.4|1382.9|1382.5|1382|21360
1623680100000|2021-06-14 14:15:00|1383|1382.5|1382.8|1382.3|1383.3|1382.8|1382.6|1382.1|6160
1623680400000|2021-06-14 14:20:00|1382.9|1382.4|1383.1|1382.6|1383.5|1383|1382.8|1382.3|1959
1623680700000|2021-06-14 14:25:00|1383|1382.5|1383.6|1383.1|1383.8|1383.3|1382.5|1382|3121
1623681000000|2021-06-14 14:30:00|1383.7|1383.2|1383.7|1383.2|1384|1383.5|1383.4|1382.9|1259
1623681300000|2021-06-14 14:35:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383.1|1382.6|1787
1623681600000|2021-06-14 14:40:00|1383.7|1383.2|1383.2|1382.7|1383.9|1383.4|1383|1382.5|1453
1623681900000|2021-06-14 14:45:00|1383.3|1382.8|1383.4|1382.9|1383.4|1382.9|1382.8|1382.3|1449
1623682200000|2021-06-14 14:50:00|1383.5|1383|1385.4|1384.9|1385.4|1384.9|1383.5|1383|1844
1623682500000|2021-06-14 14:55:00|1385.3|1384.8|1385.6|1385.1|1385.6|1385.1|1385|1384.5|8778
1623682800000|2021-06-14 15:00:00|1385.5|1385|1384.5|1384|1385.5|1385|1384.4|1383.9|6771
1623683100000|2021-06-14 15:05:00|1384.6|1384.1|1384.3|1383.8|1385.1|1384.6|1384.3|1383.8|978
1623683400000|2021-06-14 15:10:00|1384.4|1383.9|1385.1|1384.6|1385.2|1384.7|1384|1383.5|1981
1623683700000|2021-06-14 15:15:00|1385|1384.5|1384.6|1384.1|1385.3|1384.8|1384.4|1383.9|5691
1623684000000|2021-06-14 15:20:00|1384.7|1384.2|1384.3|1383.8|1384.7|1384.2|1384.1|1383.6|1725
1623684300000|2021-06-14 15:25:00|1384.4|1383.9|1384.7|1384.2|1384.8|1384.3|1384.1|1383.6|2867
1623684600000|2021-06-14 15:30:00|1384.8|1384.3|1383.9|1383.4|1384.8|1384.3|1383.7|1383.2|3284
1623684900000|2021-06-14 15:35:00|1384|1383.5|1384.1|1383.6|1384.1|1383.6|1383.3|1382.8|2058
1623685200000|2021-06-14 15:40:00|1384.2|1383.7|1384.2|1383.7|1384.4|1383.9|1383.9|1383.4|1246
1623685500000|2021-06-14 15:45:00|1384.1|1383.6|1384.7|1384.2|1384.7|1384.2|1384.1|1383.6|930
1623685800000|2021-06-14 15:50:00|1384.8|1384.3|1385.4|1384.9|1385.4|1384.9|1384.6|1384.1|1401
1623686100000|2021-06-14 15:55:00|1385.3|1384.8|1385.2|1384.7|1385.6|1385.1|1385.2|1384.7|1854
1623686400000|2021-06-14 16:00:00|1385.3|1384.8|1385.4|1384.9|1385.4|1384.9|1385.2|1384.7|1047
1623686700000|2021-06-14 16:05:00|1385.5|1385|1385.3|1384.8|1385.5|1385|1385.2|1384.7|1851
1623687000000|2021-06-14 16:10:00|1385.2|1384.7|1385.3|1384.8|1385.3|1384.8|1385.2|1384.7|403
1623687300000|2021-06-14 16:15:00|1385.2|1384.7|1385.2|1384.7|1385.3|1384.8|1385.2|1384.7|1382
1623687600000|2021-06-14 16:20:00|1385.3|1384.8|1385|1384.5|1385.3|1384.8|1384.9|1384.4|1102
1623687900000|2021-06-14 16:25:00|1385.1|1384.6|1385.4|1384.9|1385.5|1385|1385|1384.5|1600
1623688200000|2021-06-14 16:30:00|1385.3|1384.8|1384.5|1384|1385.3|1384.8|1384.4|1383.9|995
1623688500000|2021-06-14 16:35:00|1384.3|1383.8|1385.5|1385|1385.5|1385|1384.3|1383.8|2725
1623688800000|2021-06-14 16:40:00|1385.6|1385.1|1385.1|1384.6|1385.9|1385.4|1385.1|1384.6|1225
1623689100000|2021-06-14 16:45:00|1385.2|1384.7|1384.6|1384.1|1385.2|1384.7|1384.5|1384|733
1623689400000|2021-06-14 16:50:00|1384.5|1384|1383.8|1383.3|1384.7|1384.2|1383.7|1383.2|1589
1623689700000|2021-06-14 16:55:00|1383.9|1383.4|1384.2|1383.7|1384.4|1383.9|1383.9|1383.4|1098
1623690000000|2021-06-14 17:00:00|1384.3|1383.8|1384.5|1384|1384.7|1384.2|1384.3|1383.8|885
1623690300000|2021-06-14 17:05:00|1384.6|1384.1|1384.7|1384.2|1384.7|1384.2|1384.5|1384|550
1623690600000|2021-06-14 17:10:00|1384.8|1384.3|1384.8|1384.3|1384.9|1384.4|1384.7|1384.2|1062
1623690900000|2021-06-14 17:15:00|1384.7|1384.2|1384.8|1384.3|1384.9|1384.4|1384.7|1384.2|662
1623691200000|2021-06-14 17:20:00|1384.6|1384.1|1384.5|1384|1384.6|1384.1|1384.5|1384|922
1623691500000|2021-06-14 17:25:00|1384.6|1384.1|1384.6|1384.1|1384.7|1384.2|1384.5|1384|895
1623691800000|2021-06-14 17:30:00|1384.7|1384.2|1384.7|1384.2|1384.8|1384.3|1384.6|1384.1|959
1623692100000|2021-06-14 17:35:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.5|1384|801
1623692400000|2021-06-14 17:40:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.5|1384|1473
1623692700000|2021-06-14 17:45:00|1384.6|1384.1|1384.6|1384.1|1384.7|1384.2|1384.5|1384|659
1623693000000|2021-06-14 17:50:00|1384.7|1384.2|1384|1383.5|1384.7|1384.2|1384|1383.5|1342
1623693300000|2021-06-14 17:55:00|1383.9|1383.4|1383.6|1383.1|1384|1383.5|1383.6|1383.1|768
1623693600000|2021-06-14 18:00:00|1383.7|1383.2|1383.3|1382.8|1383.8|1383.3|1383.3|1382.8|1017
1623693900000|2021-06-14 18:05:00|1383.2|1382.7|1383.1|1382.6|1383.5|1383|1382.9|1382.4|5343
1623694200000|2021-06-14 18:10:00|1383|1382.5|1382.9|1382.4|1383.3|1382.8|1382.7|1382.2|1751
1623694500000|2021-06-14 18:15:00|1383|1382.5|1382.7|1382.2|1383.3|1382.8|1382.7|1382.2|1004
1623694800000|2021-06-14 18:20:00|1382.6|1382.1|1382.3|1381.8|1382.6|1382.1|1382.2|1381.7|1205
1623695100000|2021-06-14 18:25:00|1382.2|1381.7|1381.5|1381|1382.2|1381.7|1381.5|1381|3051
1623695400000|2021-06-14 18:30:00|1381.6|1381.1|1381.9|1381.4|1382.1|1381.6|1381.6|1381.1|1545
1623695700000|2021-06-14 18:35:00|1381.8|1381.3|1382|1381.5|1382.1|1381.6|1381.8|1381.3|1049
1623696000000|2021-06-14 18:40:00|1381.9|1381.4|1382.2|1381.7|1382.3|1381.8|1381.9|1381.4|461
1623696300000|2021-06-14 18:45:00|1382.1|1381.6|1381.8|1381.3|1382.2|1381.7|1381.8|1381.3|1002
1623696600000|2021-06-14 18:50:00|1381.9|1381.4|1382|1381.5|1382.1|1381.6|1381.7|1381.2|626
1623696900000|2021-06-14 18:55:00|1381.9|1381.4|1381.5|1381|1382|1381.5|1381.1|1380.6|2539
1623697200000|2021-06-14 19:00:00|1381.6|1381.1|1381.8|1381.3|1381.8|1381.3|1381.2|1380.7|2533
1623697500000|2021-06-14 19:05:00|1381.7|1381.2|1381.3|1380.8|1381.7|1381.2|1381.1|1380.6|1447
1623697800000|2021-06-14 19:10:00|1381.2|1380.7|1381.2|1380.7|1381.4|1380.9|1381.1|1380.6|1073
1623698100000|2021-06-14 19:15:00|1381.3|1380.8|1381.3|1380.8|1381.4|1380.9|1381.1|1380.6|891
1623698400000|2021-06-14 19:20:00|1381.2|1380.7|1381.5|1381|1381.5|1381|1381.2|1380.7|1397
1623698700000|2021-06-14 19:25:00|1381.4|1380.9|1381.2|1380.7|1381.4|1380.9|1381|1380.5|1285
1623699000000|2021-06-14 19:30:00|1381.1|1380.6|1380.7|1380.2|1381.5|1381|1380.5|1380|1665
1623699300000|2021-06-14 19:35:00|1380.6|1380.1|1380.9|1380.4|1381.1|1380.6|1380.6|1380.1|777
1623699600000|2021-06-14 19:40:00|1381|1380.5|1381.5|1381|1381.6|1381.1|1380.9|1380.4|2035
1623699900000|2021-06-14 19:45:00|1381.6|1381.1|1381.8|1381.3|1381.8|1381.3|1381.4|1380.9|1542
1623700200000|2021-06-14 19:50:00|1381.9|1381.4|1381.7|1381.2|1381.9|1381.4|1380.8|1380.3|2464
1623700500000|2021-06-14 19:55:00|1381.8|1381.3|1383.8|1383.3|1383.8|1383.3|1381.4|1380.9|5532
1623700800000|2021-06-14 20:00:00|1384|1383|1383.1|1382.1|1384|1383|1382.6|1381.6|1093
1623701100000|2021-06-14 20:05:00|1383.2|1382.2|1383.2|1382.2|1383.6|1382.6|1383.2|1382.2|152
1623701400000|2021-06-14 20:10:00|1383.1|1382.1|1383.1|1382.1|1383.3|1382.3|1382.9|1381.9|50
1623701700000|2021-06-14 20:15:00|1383.2|1382.2|1382.6|1381.6|1383.4|1382.4|1382.5|1381.5|95
1623702000000|2021-06-14 20:20:00|1383.4|1382.4|1383.6|1382.6|1384|1383|1383.4|1382.4|18
1623702300000|2021-06-14 20:25:00|1383.4|1382.4|1383.1|1382.1|1383.4|1382.4|1382.8|1381.8|16
1623702600000|2021-06-14 20:30:00|1383|1382|1383|1382|1383|1382|1383|1382|2
1623703500000|2021-06-14 20:45:00|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|67
1623703800000|2021-06-14 20:50:00|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1
1623704100000|2021-06-14 20:55:00|1383.1|1382.1|1382.2|1381.2|1383.2|1382.2|1382.2|1381.2|7
1623704700000|2021-06-14 21:05:00|||||||||83
1623705300000|2021-06-14 21:15:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1379|1377|1380|1378|1379|1377|0
1623708300000|2021-06-14 22:05:00|1378.9|1376.9|1379|1377|1379|1377|1378.9|1376.9|0
1623708600000|2021-06-14 22:10:00|1379.1|1377.1|1379|1377|1379.2|1377.2|1379|1377|0
1623708900000|2021-06-14 22:15:00|1379.1|1377.1|1379.2|1377.2|1379.2|1377.2|1379.1|1377.1|0
1623709200000|2021-06-14 22:20:00|1379.1|1377.1|1379|1377|1379.1|1377.1|1379|1377|0
1623709500000|2021-06-14 22:25:00|1379.1|1377.1|1379.3|1377.3|1379.3|1377.3|1379|1377|0
1623709800000|2021-06-14 22:30:00|1379.2|1377.2|1379.4|1377.4|1379.4|1377.4|1379.2|1377.2|0
1623710100000|2021-06-14 22:35:00|1379.5|1377.5|1379.2|1377.2|1379.5|1377.5|1379.2|1377.2|0
1623710400000|2021-06-14 22:40:00|1379.3|1377.3|1379.4|1377.4|1379.4|1377.4|1379.2|1377.2|0
1623710700000|2021-06-14 22:45:00|1379.5|1377.5|1379.3|1377.3|1379.5|1377.5|1379.3|1377.3|0
1623711000000|2021-06-14 22:50:00|1379.2|1377.2|1379.2|1377.2|1379.2|1377.2|1379.1|1377.1|0
1623711300000|2021-06-14 22:55:00|1379.3|1377.3|1379.3|1377.3|1379.3|1377.3|1379.2|1377.2|0
1623711600000|2021-06-14 23:00:00|1379.2|1377.2|1379.7|1377.7|1379.8|1377.8|1379.2|1377.2|0
1623711900000|2021-06-14 23:05:00|1379.6|1377.6|1379.7|1377.7|1379.7|1377.7|1379.5|1377.5|0
1623712200000|2021-06-14 23:10:00|1379.6|1377.6|1379.5|1377.5|1379.7|1377.7|1379.5|1377.5|0
1623712500000|2021-06-14 23:15:00|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|1379.5|1377.5|0
1623712800000|2021-06-14 23:20:00|1379.5|1377.5|1379.5|1377.5|1379.6|1377.6|1379.5|1377.5|0
1623713100000|2021-06-14 23:25:00|1379.6|1377.6|1379.5|1377.5|1379.6|1377.6|1379.5|1377.5|0
1623713400000|2021-06-14 23:30:00|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|0
1623713700000|2021-06-14 23:35:00|1379.7|1377.7|1379.8|1377.8|1379.8|1377.8|1379.6|1377.6|0
1623714000000|2021-06-14 23:40:00|1379.7|1377.7|1379.7|1377.7|1379.8|1377.8|1379.7|1377.7|0
1623714300000|2021-06-14 23:45:00|1379.8|1377.8|1379.8|1377.8|1379.9|1377.9|1379.7|1377.7|0
1623714600000|2021-06-14 23:50:00|1379.9|1377.9|1379.4|1377.4|1379.9|1377.9|1379.4|1377.4|0
1623714900000|2021-06-14 23:55:00|1379.3|1377.3|1379.2|1377.2|1379.4|1377.4|1379.1|1377.1|0
1623715200000|2021-06-15 00:00:00|1379.3|1377.3|1385.5|1384.5|1385.9|1384.9|1379.1|1377.1|21
1623715500000|2021-06-15 00:05:00|1385.4|1384.4|1389.2|1388.2|1389.5|1388.5|1383.3|1382.3|181
1623715800000|2021-06-15 00:10:00|1389.6|1388.6|1387.1|1386.1|1389.6|1388.6|1387.1|1386.1|229
1623716100000|2021-06-15 00:15:00|1387.5|1386.5|1387|1386|1387.5|1386.5|1387|1386|8
1623716400000|2021-06-15 00:20:00|1386.4|1385.4|1386.1|1385.1|1386.4|1385.4|1386.1|1385.1|2
1623716700000|2021-06-15 00:25:00|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1
1623717900000|2021-06-15 00:45:00|1387.3|1386.3|1387.3|1386.3|1387.3|1386.3|1387|1386|165
1623718200000|2021-06-15 00:50:00|1387.2|1386.2|1387|1386|1387.2|1386.2|1387|1386|6
1623718500000|2021-06-15 00:55:00|1387.9|1386.9|1387|1386|1387.9|1386.9|1387|1386|101
1623718800000|2021-06-15 01:00:00|1388|1387|1388.8|1387.8|1388.8|1387.8|1387.7|1386.7|16
1623719100000|2021-06-15 01:05:00|1388.7|1387.7|1389.2|1388.2|1389.6|1388.6|1388.6|1387.6|16
1623719400000|2021-06-15 01:10:00|1389.3|1388.3|1389.4|1388.4|1389.4|1388.4|1389|1388|51
1623719700000|2021-06-15 01:15:00|1389.3|1388.3|1388.8|1387.8|1389.8|1388.8|1388.1|1387.1|56
1623720000000|2021-06-15 01:20:00|1388.4|1387.4|1386.9|1385.9|1388.4|1387.4|1386.9|1385.9|55
1623720300000|2021-06-15 01:25:00|1386.8|1385.8|1387.2|1386.2|1387.3|1386.3|1386.8|1385.8|14
1623720600000|2021-06-15 01:30:00|1387.3|1386.3|1384.5|1383.5|1387.8|1386.8|1383.4|1382.4|95
1623720900000|2021-06-15 01:35:00|1384.8|1383.8|1383.8|1382.8|1384.8|1383.8|1383.8|1382.8|4
1623721200000|2021-06-15 01:40:00|1385|1384|1382.1|1381.1|1385|1384|1382.1|1381.1|236
1623721500000|2021-06-15 01:45:00|1381.6|1380.6|1381.1|1380.1|1381.6|1380.6|1380.9|1379.9|10
1623721800000|2021-06-15 01:50:00|1381.3|1380.3|1379.8|1378.8|1381.3|1380.3|1379.8|1378.8|24
1623722100000|2021-06-15 01:55:00|1379.7|1378.7|1379.2|1378.2|1379.9|1378.9|1378.7|1377.7|156
1623722400000|2021-06-15 02:00:00|1378.6|1377.6|1375.7|1374.7|1378.6|1377.6|1375.2|1374.2|150
1623722700000|2021-06-15 02:05:00|1375.4|1374.4|1375.3|1374.3|1375.4|1374.4|1375|1374|42
1623723000000|2021-06-15 02:10:00|1375.5|1374.5|1375.6|1374.6|1375.9|1374.9|1375.2|1374.2|70
1623723300000|2021-06-15 02:15:00|1375.5|1374.5|1373.5|1372.5|1375.5|1374.5|1373.5|1372.5|235
1623723600000|2021-06-15 02:20:00|1373.9|1372.9|1375|1374|1375|1374|1373.4|1372.4|32
1623723900000|2021-06-15 02:25:00|1375.1|1374.1|1375.9|1374.9|1376.3|1375.3|1375|1374|31
1623724200000|2021-06-15 02:30:00|1376|1375|1375.6|1374.6|1376|1375|1375.6|1374.6|7
1623724500000|2021-06-15 02:35:00|1376|1375|1376.9|1375.9|1376.9|1375.9|1376|1375|23
1623724800000|2021-06-15 02:40:00|1377.6|1376.6|1377.3|1376.3|1377.6|1376.6|1377.2|1376.2|5
1623725100000|2021-06-15 02:45:00|1377.4|1376.4|1377.9|1376.9|1377.9|1376.9|1377.4|1376.4|80
1623725400000|2021-06-15 02:50:00|1378.4|1377.4|1378|1377|1378.4|1377.4|1377.3|1376.3|11
1623725700000|2021-06-15 02:55:00|1377.3|1376.3|1377|1376|1377.5|1376.5|1377|1376|8
1623726000000|2021-06-15 03:00:00|1376.5|1375.5|1377.6|1376.6|1377.6|1376.6|1376.5|1375.5|7
1623726300000|2021-06-15 03:05:00|1377.5|1376.5|1377.3|1376.3|1377.6|1376.6|1377|1376|9
1623726600000|2021-06-15 03:10:00|1377.7|1376.7|1378.1|1377.1|1378.1|1377.1|1377.3|1376.3|543
1623726900000|2021-06-15 03:15:00|1378.4|1377.4|1378.5|1377.5|1378.7|1377.7|1378.4|1377.4|10
1623727200000|2021-06-15 03:20:00|1378.4|1377.4|1378.9|1377.9|1378.9|1377.9|1378.4|1377.4|9
1623727500000|2021-06-15 03:25:00|1379.1|1378.1|1379.8|1378.8|1379.9|1378.9|1379.1|1378.1|548
1623727800000|2021-06-15 03:30:00|1380.3|1379.3|1381.1|1380.1|1381.1|1380.1|1380.3|1379.3|72
1623728100000|2021-06-15 03:35:00|1382.7|1381.7|1381.1|1380.1|1382.8|1381.8|1381.1|1380.1|25
1623728400000|2021-06-15 03:40:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1623728700000|2021-06-15 03:45:00|1380.6|1379.6|1380.8|1379.8|1380.9|1379.9|1380.6|1379.6|4
1623729000000|2021-06-15 03:50:00|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|3
1623729300000|2021-06-15 03:55:00|1381.1|1380.1|1380.6|1379.6|1381.1|1380.1|1380.6|1379.6|15
1623729600000|2021-06-15 04:00:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1623730500000|2021-06-15 04:15:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1623731100000|2021-06-15 04:25:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|2
1623731400000|2021-06-15 04:30:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|2
1623731700000|2021-06-15 04:35:00|1380.6|1379.6|1380.3|1379.3|1380.6|1379.6|1380.3|1379.3|4
1623732000000|2021-06-15 04:40:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|893
1623732300000|2021-06-15 04:45:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.6|1379.6|136
1623732600000|2021-06-15 04:50:00|1381|1380|1381|1380|1381|1380|1381|1380|2561
1623732900000|2021-06-15 04:55:00|||||||||19
1623733200000|2021-06-15 05:00:00|1381.2|1380.2|1381.4|1380.4|1381.4|1380.4|1381.1|1380.1|10
1623733500000|2021-06-15 05:05:00|1381|1380|1381|1380|1381|1380|1381|1380|2
1623733800000|2021-06-15 05:10:00|1380.4|1379.4|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|1330
1623734100000|2021-06-15 05:15:00|||||||||117
1623734400000|2021-06-15 05:20:00|1381.8|1380.8|1382|1381|1382|1381|1381.8|1380.8|4
1623734700000|2021-06-15 05:25:00|1381.4|1380.4|1381.6|1380.6|1381.6|1380.6|1381.4|1380.4|2
1623735000000|2021-06-15 05:30:00|1381.7|1380.7|1381.8|1380.8|1382.2|1381.2|1381.7|1380.7|7
1623735300000|2021-06-15 05:35:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.3|1380.3|17
1623735600000|2021-06-15 05:40:00|||||||||8
1623735900000|2021-06-15 05:45:00|1381.8|1380.8|1381.9|1380.9|1381.9|1380.9|1381.8|1380.8|6
1623736200000|2021-06-15 05:50:00|1381.7|1380.7|1381.6|1380.6|1381.9|1380.9|1381.5|1380.5|1303
1623736500000|2021-06-15 05:55:00|1381.8|1380.8|1382.1|1381.1|1382.3|1381.3|1381.8|1380.8|12
1623736800000|2021-06-15 06:00:00|1382.6|1381.6|1382.9|1381.9|1382.9|1381.9|1382.2|1381.2|9
1623737100000|2021-06-15 06:05:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.3|1381.3|8
1623737400000|2021-06-15 06:10:00|1382.3|1381.3|1382.3|1381.3|1382.3|1381.3|1382.3|1381.3|2
1623737700000|2021-06-15 06:15:00|1382.4|1381.4|1381.7|1380.7|1382.4|1381.4|1381.7|1380.7|10
1623738000000|2021-06-15 06:20:00|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1
1623738300000|2021-06-15 06:25:00|1382.1|1381.1|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|110
1623738600000|2021-06-15 06:30:00|1382.7|1381.7|1382.4|1381.4|1382.7|1381.7|1382.4|1381.4|4
1623738900000|2021-06-15 06:35:00|1382.8|1381.8|1382|1381|1382.8|1381.8|1381.9|1380.9|78
1623739200000|2021-06-15 06:40:00|1382.4|1381.4|1381.8|1380.8|1382.4|1381.4|1381.5|1380.5|82
1623739500000|2021-06-15 06:45:00|1382.1|1381.1|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|8
1623739800000|2021-06-15 06:50:00|1382.9|1381.9|1383.7|1382.7|1383.9|1382.9|1382.8|1381.8|155
1623740100000|2021-06-15 06:55:00|1383.4|1382.4|1383.1|1382.1|1383.5|1382.5|1382.6|1381.6|61
1623740400000|2021-06-15 07:00:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1382.3|1381.3|91
1623740700000|2021-06-15 07:05:00|1383.2|1382.2|1383.8|1382.8|1384.1|1383.1|1383.2|1382.2|1092
1623741000000|2021-06-15 07:10:00|1383.9|1382.9|1383.6|1382.6|1383.9|1382.9|1383.5|1382.5|1477
1623741300000|2021-06-15 07:15:00|1383.5|1382.5|1384.1|1383.1|1384.2|1383.2|1383.2|1382.2|571
1623741600000|2021-06-15 07:20:00|1384.3|1383.3|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|711
1623741900000|2021-06-15 07:25:00|1384.5|1383.5|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|350
1623742200000|2021-06-15 07:30:00|1384.3|1383.3|1384|1383|1384.3|1383.3|1383.9|1382.9|1154
1623742500000|2021-06-15 07:35:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|474
1623742800000|2021-06-15 07:40:00|1384.2|1383.2|1383.8|1382.8|1384.2|1383.2|1383.8|1382.8|1891
1623743100000|2021-06-15 07:45:00|1384.1|1383.1|1384.3|1383.3|1384.3|1383.3|1384.1|1383.1|349
1623743400000|2021-06-15 07:50:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|2222
1623743700000|2021-06-15 07:55:00|1384.7|1383.7|1383.6|1382.6|1384.9|1383.9|1383.6|1382.6|145
1623744000000|2021-06-15 08:00:00|1383.5|1382.5|1383.6|1382.6|1383.6|1382.6|1383.3|1382.3|1071
1623744300000|2021-06-15 08:05:00|1382.8|1381.8|1383.4|1382.4|1383.4|1382.4|1382.8|1381.8|110
1623744600000|2021-06-15 08:10:00|1383.3|1382.3|1383.5|1382.5|1383.5|1382.5|1383.1|1382.1|83
1623744900000|2021-06-15 08:15:00|1383.3|1382.3|1382|1381|1383.3|1382.3|1382|1381|535
1623745200000|2021-06-15 08:20:00|1381.8|1380.8|1382.1|1381.1|1382.1|1381.1|1381.7|1380.7|364
1623745500000|2021-06-15 08:25:00|1382.4|1381.4|1382.4|1381.4|1382.5|1381.5|1382.4|1381.4|481
1623745800000|2021-06-15 08:30:00|1382.6|1381.6|1382.4|1381.4|1382.9|1381.9|1382.4|1381.4|1059
1623746100000|2021-06-15 08:35:00|1382.5|1381.5|1382.8|1381.8|1382.8|1381.8|1382.5|1381.5|2663
1623746400000|2021-06-15 08:40:00|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|37
1623746700000|2021-06-15 08:45:00|||||||||232
1623747000000|2021-06-15 08:50:00|1382.3|1381.3|1383.1|1382.1|1383.1|1382.1|1382.3|1381.3|1397
1623747300000|2021-06-15 08:55:00|1383|1382|1382.5|1381.5|1383|1382|1382.5|1381.5|216
1623747600000|2021-06-15 09:00:00|1382.1|1381.1|1382|1381|1382.1|1381.1|1381.8|1380.8|472
1623747900000|2021-06-15 09:05:00|1381.8|1380.8|1381.7|1380.7|1382|1381|1381.2|1380.2|1037
1623748200000|2021-06-15 09:10:00|1381.5|1380.5|1381.3|1380.3|1381.5|1380.5|1381.3|1380.3|39
1623748500000|2021-06-15 09:15:00|1381.2|1380.2|1381.2|1380.2|1381.5|1380.5|1381.2|1380.2|217
1623748800000|2021-06-15 09:20:00|1381.1|1380.1|1381.1|1380.1|1381.4|1380.4|1380.8|1379.8|212
1623749100000|2021-06-15 09:25:00|1381.2|1380.2|1381.2|1380.2|1381.4|1380.4|1381|1380|192
1623749400000|2021-06-15 09:30:00|1381.1|1380.1|1380.7|1379.7|1381.1|1380.1|1380.6|1379.6|120
1623749700000|2021-06-15 09:35:00|1380.6|1379.6|1380.9|1379.9|1380.9|1379.9|1380.2|1379.2|74
1623750000000|2021-06-15 09:40:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|50
1623750300000|2021-06-15 09:45:00|1380.9|1379.9|1380.5|1379.5|1380.9|1379.9|1380.5|1379.5|165
1623750600000|2021-06-15 09:50:00|1380.9|1379.9|1380.5|1379.5|1380.9|1379.9|1380.5|1379.5|491
1623750900000|2021-06-15 09:55:00|1380.1|1379.1|1380|1379|1380.1|1379.1|1379.9|1378.9|110
1623751200000|2021-06-15 10:00:00|1380.2|1379.2|1380.3|1379.3|1380.4|1379.4|1380.2|1379.2|485
1623751500000|2021-06-15 10:05:00|1379.7|1378.7|1379.6|1378.6|1379.8|1378.8|1379.4|1378.4|131
1623751800000|2021-06-15 10:10:00|1379.5|1378.5|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|135
1623752100000|2021-06-15 10:15:00|1379.6|1378.6|1379.9|1378.9|1379.9|1378.9|1379.6|1378.6|3078
1623752400000|2021-06-15 10:20:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1379.9|1378.9|2691
1623752700000|2021-06-15 10:25:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|2741
1623753000000|2021-06-15 10:30:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|465
1623753300000|2021-06-15 10:35:00|1380.4|1379.4|1380.2|1379.2|1380.4|1379.4|1380.1|1379.1|618
1623753600000|2021-06-15 10:40:00|1380.1|1379.1|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|78
1623753900000|2021-06-15 10:45:00|1380.2|1379.2|1380.1|1379.1|1380.2|1379.2|1380.1|1379.1|144
1623754200000|2021-06-15 10:50:00|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|136
1623754500000|2021-06-15 10:55:00|1380.7|1379.7|1381.1|1380.1|1381.2|1380.2|1380.7|1379.7|2731
1623754800000|2021-06-15 11:00:00|1381|1380|1381.5|1380.5|1381.5|1380.5|1381|1380|9963
1623755100000|2021-06-15 11:05:00|1381.2|1380.2|1381.1|1380.1|1381.2|1380.2|1381|1380|1080
1623755400000|2021-06-15 11:10:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|354
1623755700000|2021-06-15 11:15:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|151
1623756000000|2021-06-15 11:20:00|1380.4|1379.4|1379.9|1378.9|1380.4|1379.4|1379.9|1378.9|304
1623756300000|2021-06-15 11:25:00|1380|1379|1379.8|1378.8|1380|1379|1379.8|1378.8|233
1623756600000|2021-06-15 11:30:00|1379.9|1378.9|1380.3|1379.3|1380.5|1379.5|1379.7|1378.7|1483
1623756900000|2021-06-15 11:35:00|1380.4|1379.4|1380.4|1379.4|1380.5|1379.5|1380.3|1379.3|102
1623757200000|2021-06-15 11:40:00|1380.5|1379.5|1380.6|1379.6|1380.7|1379.7|1380.3|1379.3|143
1623757500000|2021-06-15 11:45:00|1380.7|1379.7|1380.4|1379.4|1380.7|1379.7|1380.4|1379.4|717
1623757800000|2021-06-15 11:50:00|1380.2|1379.2|1380.7|1379.7|1380.7|1379.7|1380.2|1379.2|258
1623758100000|2021-06-15 11:55:00|1380.6|1379.6|1380.3|1379.3|1380.6|1379.6|1380.3|1379.3|298
1623758400000|2021-06-15 12:00:00|1380|1379|1380.1|1379.1|1380.5|1379.5|1379.8|1378.8|308
1623758700000|2021-06-15 12:05:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|381
1623759000000|2021-06-15 12:10:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|5869
1623759300000|2021-06-15 12:15:00|1380.8|1379.8|1380.8|1379.8|1381.1|1380.1|1380.8|1379.8|1042
1623759600000|2021-06-15 12:20:00|1381|1380|1381.3|1380.3|1381.4|1380.4|1380.8|1379.8|4968
1623759900000|2021-06-15 12:25:00|1381.2|1380.2|1381.1|1380.1|1381.3|1380.3|1381|1380|387
1623760200000|2021-06-15 12:30:00|1380.8|1379.8|1379.8|1378.8|1380.8|1379.8|1379.1|1378.1|2320
1623760500000|2021-06-15 12:35:00|1379.9|1378.9|1379.3|1378.3|1380.4|1379.4|1379.2|1378.2|2633
1623760800000|2021-06-15 12:40:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1378.9|1377.9|445
1623761100000|2021-06-15 12:45:00|1379.1|1378.1|1379.1|1378.1|1379.1|1378.1|1378.4|1377.4|2186
1623761400000|2021-06-15 12:50:00|1378.9|1377.9|1378.4|1377.4|1379|1378|1378.3|1377.3|1033
1623761700000|2021-06-15 12:55:00|1378.3|1377.3|1378.7|1377.7|1378.9|1377.9|1378.1|1377.1|1164
1623762000000|2021-06-15 13:00:00|1378.8|1377.8|1379|1378|1379|1378|1378.4|1377.4|1204
1623762300000|2021-06-15 13:05:00|1379.1|1378.1|1378.4|1377.4|1379.6|1378.6|1378.4|1377.4|4913
1623762600000|2021-06-15 13:10:00|1378.5|1377.5|1378.5|1377.5|1378.7|1377.7|1378.3|1377.3|2426
1623762900000|2021-06-15 13:15:00|1378.7|1377.7|1379.8|1378.8|1379.9|1378.9|1378.6|1377.6|3553
1623763200000|2021-06-15 13:20:00|1379.5|1378.5|1379.4|1378.4|1379.7|1378.7|1379.2|1378.2|220
1623763500000|2021-06-15 13:25:00|1379.5|1378.5|1379.5|1378.5|1379.8|1378.8|1379.2|1378.2|7235
1623763800000|2021-06-15 13:30:00|1379.2|1378.7|1376.3|1375.8|1379.6|1379.1|1375.7|1375.2|14251
1623764100000|2021-06-15 13:35:00|1376.2|1375.7|1377.1|1376.6|1377.6|1377.1|1376.2|1375.7|6372
1623764400000|2021-06-15 13:40:00|1377.2|1376.7|1377.6|1377.1|1377.8|1377.3|1376.1|1375.6|4239
1623764700000|2021-06-15 13:45:00|1377.7|1377.2|1376.7|1376.2|1377.7|1377.2|1376.4|1375.9|2291
1623765000000|2021-06-15 13:50:00|1376.8|1376.3|1377.3|1376.8|1378|1377.5|1376.2|1375.7|2023
1623765300000|2021-06-15 13:55:00|1377.4|1376.9|1376.9|1376.4|1377.8|1377.3|1376.1|1375.6|1412
1623765600000|2021-06-15 14:00:00|1377|1376.5|1376.9|1376.4|1377.4|1376.9|1376.1|1375.6|5920
1623765900000|2021-06-15 14:05:00|1376.7|1376.2|1375.4|1374.9|1377|1376.5|1375.2|1374.7|3154
1623766200000|2021-06-15 14:10:00|1375.3|1374.8|1374.8|1374.3|1375.6|1375.1|1374.8|1374.3|7808
1623766500000|2021-06-15 14:15:00|1374.7|1374.2|1375|1374.5|1375.7|1375.2|1374.4|1373.9|2038
1623766800000|2021-06-15 14:20:00|1374.9|1374.4|1374.3|1373.8|1375.5|1375|1373.8|1373.3|3159
1623767100000|2021-06-15 14:25:00|1374.5|1374|1373.3|1372.8|1374.5|1374|1373.3|1372.8|3365
1623767400000|2021-06-15 14:30:00|1373.4|1372.9|1374.1|1373.6|1374.4|1373.9|1373.4|1372.9|2630
1623767700000|2021-06-15 14:35:00|1374|1373.5|1374.6|1374.1|1374.6|1374.1|1373.8|1373.3|3268
1623768000000|2021-06-15 14:40:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1373.8|1373.3|2431
1623768300000|2021-06-15 14:45:00|1374.3|1373.8|1375.3|1374.8|1375.3|1374.8|1374.1|1373.6|1931
1623768600000|2021-06-15 14:50:00|1375.1|1374.6|1374.1|1373.6|1375.3|1374.8|1373.9|1373.4|1175
1623768900000|2021-06-15 14:55:00|1374.2|1373.7|1374.2|1373.7|1374.8|1374.3|1374.1|1373.6|5491
1623769200000|2021-06-15 15:00:00|1374.4|1373.9|1373.5|1373|1374.4|1373.9|1373.3|1372.8|1436
1623769500000|2021-06-15 15:05:00|1373.8|1373.3|1373.5|1373|1374.1|1373.6|1373.5|1373|905
1623769800000|2021-06-15 15:10:00|1373.6|1373.1|1373.9|1373.4|1374.2|1373.7|1373.2|1372.7|882
1623770100000|2021-06-15 15:15:00|1374.3|1373.8|1374.9|1374.4|1375.3|1374.8|1374.1|1373.6|1326
1623770400000|2021-06-15 15:20:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1374.3|1373.8|1901
1623770700000|2021-06-15 15:25:00|1374.4|1373.9|1373.6|1373.1|1374.7|1374.2|1373.5|1373|3031
1623771000000|2021-06-15 15:30:00|1373.7|1373.2|1372.8|1372.3|1373.7|1373.2|1372.7|1372.2|2382
1623771300000|2021-06-15 15:35:00|1372.9|1372.4|1371.7|1371.2|1372.9|1372.4|1371.4|1370.9|1134
1623771600000|2021-06-15 15:40:00|1371.6|1371.1|1371.8|1371.3|1371.9|1371.4|1371.5|1371|1482
1623771900000|2021-06-15 15:45:00|1371.7|1371.2|1371.3|1370.8|1371.8|1371.3|1371.2|1370.7|1252
1623772200000|2021-06-15 15:50:00|1371.4|1370.9|1370.4|1369.9|1371.5|1371|1370.3|1369.8|1725
1623772500000|2021-06-15 15:55:00|1370.3|1369.8|1371.3|1370.8|1371.5|1371|1370.3|1369.8|1264
1623772800000|2021-06-15 16:00:00|1371.4|1370.9|1371.7|1371.2|1371.9|1371.4|1371.4|1370.9|1268
1623773100000|2021-06-15 16:05:00|1371.6|1371.1|1371.5|1371|1371.7|1371.2|1371.3|1370.8|4250
1623773400000|2021-06-15 16:10:00|1371.6|1371.1|1371.8|1371.3|1372.2|1371.7|1371.6|1371.1|1285
1623773700000|2021-06-15 16:15:00|1371.9|1371.4|1371.6|1371.1|1372|1371.5|1371.5|1371|5917
1623774000000|2021-06-15 16:20:00|1371.7|1371.2|1371.6|1371.1|1371.9|1371.4|1371.4|1370.9|1410
1623774300000|2021-06-15 16:25:00|1371.7|1371.2|1371.6|1371.1|1371.7|1371.2|1371|1370.5|935
1623774600000|2021-06-15 16:30:00|1371.5|1371|1371.6|1371.1|1371.8|1371.3|1371.5|1371|3076
1623774900000|2021-06-15 16:35:00|1371.7|1371.2|1371.8|1371.3|1372.1|1371.6|1371.3|1370.8|3447
1623775200000|2021-06-15 16:40:00|1371.9|1371.4|1371.2|1370.7|1372|1371.5|1371|1370.5|2421
1623775500000|2021-06-15 16:45:00|1371.1|1370.6|1371.9|1371.4|1371.9|1371.4|1371.1|1370.6|2450
1623775800000|2021-06-15 16:50:00|1371.8|1371.3|1371.6|1371.1|1371.8|1371.3|1371.4|1370.9|896
1623776100000|2021-06-15 16:55:00|1371.7|1371.2|1371.7|1371.2|1371.8|1371.3|1371.3|1370.8|602
1623776400000|2021-06-15 17:00:00|1371.6|1371.1|1371.7|1371.2|1371.8|1371.3|1371.2|1370.7|938
1623776700000|2021-06-15 17:05:00|1371.6|1371.1|1371.2|1370.7|1372|1371.5|1371.1|1370.6|1830
1623777000000|2021-06-15 17:10:00|1371.1|1370.6|1371.2|1370.7|1371.3|1370.8|1370.8|1370.3|666
1623777300000|2021-06-15 17:15:00|1371.1|1370.6|1371.2|1370.7|1371.3|1370.8|1370.5|1370|736
1623777600000|2021-06-15 17:20:00|1371.1|1370.6|1371.4|1370.9|1371.5|1371|1371.1|1370.6|947
1623777900000|2021-06-15 17:25:00|1371.3|1370.8|1370.7|1370.2|1371.4|1370.9|1370.7|1370.2|910
1623778200000|2021-06-15 17:30:00|1370.8|1370.3|1371.1|1370.6|1371.3|1370.8|1370.8|1370.3|621
1623778500000|2021-06-15 17:35:00|1371.2|1370.7|1370.9|1370.4|1371.2|1370.7|1370.7|1370.2|721
1623778800000|2021-06-15 17:40:00|1370.8|1370.3|1370.9|1370.4|1371.1|1370.6|1370.7|1370.2|2432
1623779100000|2021-06-15 17:45:00|1371|1370.5|1371.5|1371|1371.5|1371|1370.8|1370.3|2364
1623779400000|2021-06-15 17:50:00|1371.4|1370.9|1372.2|1371.7|1372.5|1372|1371.4|1370.9|1289
1623779700000|2021-06-15 17:55:00|1372.3|1371.8|1372.4|1371.9|1372.6|1372.1|1372.3|1371.8|1243
1623780000000|2021-06-15 18:00:00|1372.5|1372|1372.5|1372|1372.8|1372.3|1372.4|1371.9|635
1623780300000|2021-06-15 18:05:00|1372.4|1371.9|1372.4|1371.9|1372.7|1372.2|1372.3|1371.8|1034
1623780600000|2021-06-15 18:10:00|1372.5|1372|1371.6|1371.1|1372.5|1372|1371.6|1371.1|1176
1623780900000|2021-06-15 18:15:00|1371.5|1371|1371.9|1371.4|1372.1|1371.6|1371.4|1370.9|1170
1623781200000|2021-06-15 18:20:00|1371.8|1371.3|1372.6|1372.1|1372.6|1372.1|1371.8|1371.3|646
1623781500000|2021-06-15 18:25:00|1372.5|1372|1371.9|1371.4|1372.5|1372|1371.8|1371.3|620
1623781800000|2021-06-15 18:30:00|1371.8|1371.3|1371.8|1371.3|1371.8|1371.3|1371.5|1371|807
1623782100000|2021-06-15 18:35:00|1371.9|1371.4|1371.9|1371.4|1372|1371.5|1371.7|1371.2|652
1623782400000|2021-06-15 18:40:00|1371.7|1371.2|1371.7|1371.2|1371.9|1371.4|1371.7|1371.2|3611
1623782700000|2021-06-15 18:45:00|1371.6|1371.1|1372.5|1372|1372.5|1372|1371.6|1371.1|4889
1623783000000|2021-06-15 18:50:00|1372.6|1372.1|1373|1372.5|1373|1372.5|1372.6|1372.1|1193
1623783300000|2021-06-15 18:55:00|1373.1|1372.6|1373|1372.5|1373.4|1372.9|1373|1372.5|2687
1623783600000|2021-06-15 19:00:00|1372.8|1372.3|1372.2|1371.7|1372.9|1372.4|1372.2|1371.7|1021
1623783900000|2021-06-15 19:05:00|1372.3|1371.8|1372.6|1372.1|1372.6|1372.1|1372.3|1371.8|1270
1623784200000|2021-06-15 19:10:00|1372.7|1372.2|1372|1371.5|1372.8|1372.3|1372|1371.5|1526
1623784500000|2021-06-15 19:15:00|1372.2|1371.7|1372.3|1371.8|1372.4|1371.9|1372|1371.5|1577
1623784800000|2021-06-15 19:20:00|1372.4|1371.9|1372.1|1371.6|1372.6|1372.1|1372.1|1371.6|787
1623785100000|2021-06-15 19:25:00|1372.2|1371.7|1372|1371.5|1372.3|1371.8|1371.7|1371.2|891
1623785400000|2021-06-15 19:30:00|1372.1|1371.6|1371.7|1371.2|1372.3|1371.8|1371.4|1370.9|885
1623785700000|2021-06-15 19:35:00|1371.6|1371.1|1372|1371.5|1372|1371.5|1371.3|1370.8|676
1623786000000|2021-06-15 19:40:00|1372.1|1371.6|1372.5|1372|1373.2|1372.7|1372|1371.5|1768
1623786300000|2021-06-15 19:45:00|1372.6|1372.1|1372.8|1372.3|1372.8|1372.3|1372.3|1371.8|1667
1623786600000|2021-06-15 19:50:00|1372.5|1372|1372|1371.5|1372.7|1372.2|1371.9|1371.4|1772
1623786900000|2021-06-15 19:55:00|1372.1|1371.6|1374.3|1373.8|1374.3|1373.8|1371.8|1371.3|10022
1623787200000|2021-06-15 20:00:00|1374.4|1373.4|1373|1372|1374.7|1373.7|1373|1372|2487
1623787500000|2021-06-15 20:05:00|1373.1|1372.1|1373.5|1372.5|1373.7|1372.7|1373.1|1372.1|139
1623787800000|2021-06-15 20:10:00|1373.6|1372.6|1373.2|1372.2|1373.6|1372.6|1373|1372|133
1623788100000|2021-06-15 20:15:00|1373.7|1372.7|1373.7|1372.7|1373.7|1372.7|1373.7|1372.7|19
1623788700000|2021-06-15 20:25:00|1373.8|1372.8|1373.8|1372.8|1373.9|1372.9|1373.7|1372.7|97
1623789000000|2021-06-15 20:30:00|1373.7|1372.7|1374.2|1373.2|1374.2|1373.2|1373.7|1372.7|19
1623789300000|2021-06-15 20:35:00|1374.1|1373.1|1374.2|1373.2|1374.2|1373.2|1374.1|1373.1|179
1623789600000|2021-06-15 20:40:00|||||||||20
1623789900000|2021-06-15 20:45:00|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1
1623790500000|2021-06-15 20:55:00|1375.3|1374.3|1374.8|1373.8|1376.1|1375.1|1374.8|1373.8|15
1623790800000|2021-06-15 21:00:00|||||||||324
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1376|1374|1376|1374|1375.3|1373.3|0
1623794700000|2021-06-15 22:05:00|1375.9|1373.9|1376|1374|1376|1374|1375.9|1373.9|0
1623795000000|2021-06-15 22:10:00|1375.9|1373.9|1375.8|1373.8|1376|1374|1375.8|1373.8|0
1623795300000|2021-06-15 22:15:00|1375.9|1373.9|1375.9|1373.9|1376|1374|1375.8|1373.8|0
1623795600000|2021-06-15 22:20:00|1376|1374|1376|1374|1376|1374|1375.9|1373.9|0
1623795900000|2021-06-15 22:25:00|1375.9|1373.9|1375.7|1373.7|1375.9|1373.9|1375.7|1373.7|0
1623796200000|2021-06-15 22:30:00|1375.8|1373.8|1375.6|1373.6|1375.8|1373.8|1375.6|1373.6|0
1623796500000|2021-06-15 22:35:00|1375.7|1373.7|1375.3|1373.3|1375.7|1373.7|1375.3|1373.3|0
1623796800000|2021-06-15 22:40:00|1375.4|1373.4|1375.6|1373.6|1375.6|1373.6|1375.2|1373.2|0
1623797100000|2021-06-15 22:45:00|1375.5|1373.5|1375.3|1373.3|1375.6|1373.6|1375.2|1373.2|0
1623797400000|2021-06-15 22:50:00|1375.2|1373.2|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623797700000|2021-06-15 22:55:00|1375.3|1373.3|1375.3|1373.3|1375.3|1373.3|1375.3|1373.3|0
1623798000000|2021-06-15 23:00:00|1375.2|1373.2|1375.3|1373.3|1375.3|1373.3|1375|1373|0
1623798300000|2021-06-15 23:05:00|1375.2|1373.2|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1623798600000|2021-06-15 23:10:00|1375.2|1373.2|1375.3|1373.3|1375.4|1373.4|1375.2|1373.2|0
1623798900000|2021-06-15 23:15:00|1375.2|1373.2|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623799200000|2021-06-15 23:20:00|1375.1|1373.1|1374.9|1372.9|1375.1|1373.1|1374.7|1372.7|0
1623799500000|2021-06-15 23:25:00|1375|1373|1374.8|1372.8|1375|1373|1374.8|1372.8|0
1623799800000|2021-06-15 23:30:00|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1374.6|1372.6|0
1623800100000|2021-06-15 23:35:00|1374.6|1372.6|1374.9|1372.9|1375|1373|1374.6|1372.6|0
1623800400000|2021-06-15 23:40:00|1375|1373|1374.9|1372.9|1375|1373|1374.9|1372.9|0
1623800700000|2021-06-15 23:45:00|1375|1373|1375.3|1373.3|1375.3|1373.3|1374.7|1372.7|0
1623801000000|2021-06-15 23:50:00|1375.4|1373.4|1375.4|1373.4|1375.6|1373.6|1375.3|1373.3|0
1623801300000|2021-06-15 23:55:00|1375.5|1373.5|1375.1|1373.1|1375.5|1373.5|1375|1373|0
1623801600000|2021-06-16 00:00:00|1373.3|1372.3|1376.3|1375.3|1376.3|1375.3|1373.3|1372.3|3
1623801900000|2021-06-16 00:05:00|1375.1|1374.1|1376.5|1375.5|1376.5|1375.5|1375.1|1374.1|10
1623802200000|2021-06-16 00:10:00|1376.4|1375.4|1376.3|1375.3|1376.4|1375.4|1376.2|1375.2|146
1623802500000|2021-06-16 00:15:00|1376.2|1375.2|1375.8|1374.8|1376.2|1375.2|1375.8|1374.8|21
1623803100000|2021-06-16 00:25:00|||||||||382
1623803400000|2021-06-16 00:30:00|1375.2|1374.2|1375.6|1374.6|1375.6|1374.6|1375.2|1374.2|40
1623803700000|2021-06-16 00:35:00|1375.7|1374.7|1376.4|1375.4|1376.4|1375.4|1375.7|1374.7|60
1623804000000|2021-06-16 00:40:00|1377.1|1376.1|1376.4|1375.4|1377.1|1376.1|1376.3|1375.3|12
1623804300000|2021-06-16 00:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|3
1623804600000|2021-06-16 00:50:00|1375|1374|1374.4|1373.4|1375|1374|1374.4|1373.4|40
1623804900000|2021-06-16 00:55:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.1|1373.1|39
1623805200000|2021-06-16 01:00:00|1374.9|1373.9|1374.9|1373.9|1374.9|1373.9|1374.6|1373.6|12
1623805500000|2021-06-16 01:05:00|1375.5|1374.5|1375.6|1374.6|1375.6|1374.6|1375.5|1374.5|35
1623805800000|2021-06-16 01:10:00|1375.3|1374.3|1375.3|1374.3|1375.5|1374.5|1375.3|1374.3|22
1623806100000|2021-06-16 01:15:00|1375.4|1374.4|1374.5|1373.5|1375.6|1374.6|1374.4|1373.4|50
1623806400000|2021-06-16 01:20:00|1375|1374|1375|1374|1375|1374|1375|1374|33
1623806700000|2021-06-16 01:25:00|||||||||4
1623807000000|2021-06-16 01:30:00|1375.4|1374.4|1374.8|1373.8|1375.6|1374.6|1374.8|1373.8|41
1623807300000|2021-06-16 01:35:00|1375.4|1374.4|1375|1374|1375.6|1374.6|1375|1374|20
1623807600000|2021-06-16 01:40:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|6
1623807900000|2021-06-16 01:45:00|1373.4|1372.4|1374.1|1373.1|1374.1|1373.1|1373.4|1372.4|7
1623808200000|2021-06-16 01:50:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.7|1373.7|16
1623808500000|2021-06-16 01:55:00|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|7
1623808800000|2021-06-16 02:00:00|1376.8|1375.8|1376.6|1375.6|1376.8|1375.8|1376.6|1375.6|22
1623809100000|2021-06-16 02:05:00|1376.7|1375.7|1376.4|1375.4|1376.7|1375.7|1376.4|1375.4|15
1623809400000|2021-06-16 02:10:00|||||||||441
1623809700000|2021-06-16 02:15:00|1375.7|1374.7|1375.5|1374.5|1375.7|1374.7|1375.5|1374.5|20
1623810000000|2021-06-16 02:20:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|6
1623810300000|2021-06-16 02:25:00|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|2
1623810600000|2021-06-16 02:30:00|||||||||4
1623810900000|2021-06-16 02:35:00|||||||||13
1623811200000|2021-06-16 02:40:00|1374.8|1373.8|1375.6|1374.6|1375.6|1374.6|1374.8|1373.8|17
1623811500000|2021-06-16 02:45:00|1376.4|1375.4|1375.3|1374.3|1376.4|1375.4|1375.3|1374.3|15
1623811800000|2021-06-16 02:50:00|||||||||154
1623812100000|2021-06-16 02:55:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|77
1623812400000|2021-06-16 03:00:00|1375.2|1374.2|1374.7|1373.7|1375.2|1374.2|1374.7|1373.7|9
1623812700000|2021-06-16 03:05:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.4|1373.4|29
1623813000000|2021-06-16 03:10:00|||||||||9
1623813300000|2021-06-16 03:15:00|||||||||4
1623813600000|2021-06-16 03:20:00|||||||||16
1623813900000|2021-06-16 03:25:00|||||||||2
1623814200000|2021-06-16 03:30:00|||||||||5
1623814500000|2021-06-16 03:35:00|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|5
1623814800000|2021-06-16 03:40:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|6
1623815100000|2021-06-16 03:45:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|5
1623815400000|2021-06-16 03:50:00|1374.5|1373.5|1374.6|1373.6|1374.6|1373.6|1374.5|1373.5|13
1623815700000|2021-06-16 03:55:00|1374.4|1373.4|1374.4|1373.4|1374.7|1373.7|1374.4|1373.4|11
1623816000000|2021-06-16 04:00:00|||||||||5
1623816300000|2021-06-16 04:05:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|6
1623816600000|2021-06-16 04:10:00|1375.2|1374.2|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|29
1623816900000|2021-06-16 04:15:00|1375|1374|1375.2|1374.2|1375.2|1374.2|1374.9|1373.9|29
1623817200000|2021-06-16 04:20:00|||||||||13
1623817500000|2021-06-16 04:25:00|1375.3|1374.3|1375.1|1374.1|1375.3|1374.3|1375.1|1374.1|20
1623817800000|2021-06-16 04:30:00|||||||||4
1623818100000|2021-06-16 04:35:00|||||||||4
1623818400000|2021-06-16 04:40:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375|1374|56
1623818700000|2021-06-16 04:45:00|1375.1|1374.1|1375.2|1374.2|1375.2|1374.2|1375|1374|43
1623819000000|2021-06-16 04:50:00|1375.1|1374.1|1374.7|1373.7|1375.2|1374.2|1374.7|1373.7|101
1623819300000|2021-06-16 04:55:00|||||||||2
1623819600000|2021-06-16 05:00:00|1375.2|1374.2|1375.5|1374.5|1375.5|1374.5|1375.2|1374.2|14
1623819900000|2021-06-16 05:05:00|||||||||5
1623820200000|2021-06-16 05:10:00|1375|1374|1375|1374|1375|1374|1375|1374|5
1623820500000|2021-06-16 05:15:00|||||||||4
1623820800000|2021-06-16 05:20:00|||||||||5
1623821100000|2021-06-16 05:25:00|1373.8|1372.8|1372.7|1371.7|1373.9|1372.9|1372.6|1371.6|20
1623821400000|2021-06-16 05:30:00|1372|1371|1372|1371|1372|1371|1372|1371|8
1623821700000|2021-06-16 05:35:00|||||||||5
1623822000000|2021-06-16 05:40:00|||||||||84
1623822300000|2021-06-16 05:45:00|||||||||59
1623822600000|2021-06-16 05:50:00|||||||||3
1623822900000|2021-06-16 05:55:00|||||||||4
1623823200000|2021-06-16 06:00:00|||||||||7
1623823500000|2021-06-16 06:05:00|||||||||308
1623823800000|2021-06-16 06:10:00|||||||||2
1623824100000|2021-06-16 06:15:00|||||||||493
1623824400000|2021-06-16 06:20:00|||||||||4
1623824700000|2021-06-16 06:25:00|||||||||5
1623825000000|2021-06-16 06:30:00|1371.8|1370.8|1371.8|1370.8|1371.8|1370.8|1371.8|1370.8|6
1623825300000|2021-06-16 06:35:00|1373.1|1372.1|1372.7|1371.7|1373.1|1372.1|1372.7|1371.7|1371
1623825600000|2021-06-16 06:40:00|1372.6|1371.6|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|998
1623825900000|2021-06-16 06:45:00|||||||||73
1623826200000|2021-06-16 06:50:00|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|7
1623826500000|2021-06-16 06:55:00|1372.9|1371.9|1372.9|1371.9|1373.2|1372.2|1372.7|1371.7|28
1623826800000|2021-06-16 07:00:00|1372.8|1371.8|1372.6|1371.6|1373|1372|1372.6|1371.6|262
1623827100000|2021-06-16 07:05:00|1372.3|1371.3|1372|1371|1372.7|1371.7|1372|1371|272
1623827400000|2021-06-16 07:10:00|1371.7|1370.7|1371.8|1370.8|1372|1371|1371.6|1370.6|80
1623827700000|2021-06-16 07:15:00|1372|1371|1371.3|1370.3|1372.1|1371.1|1371.3|1370.3|116
1623828000000|2021-06-16 07:20:00|1371.6|1370.6|1371.9|1370.9|1372.2|1371.2|1371.4|1370.4|54
1623828300000|2021-06-16 07:25:00|1372|1371|1371.1|1370.1|1372|1371|1371|1370|61
1623828600000|2021-06-16 07:30:00|1371.2|1370.2|1371.2|1370.2|1371.4|1370.4|1371|1370|446
1623828900000|2021-06-16 07:35:00|1371|1370|1371.2|1370.2|1371.2|1370.2|1371|1370|84
1623829200000|2021-06-16 07:40:00|1371.9|1370.9|1371.5|1370.5|1371.9|1370.9|1371.5|1370.5|109
1623829500000|2021-06-16 07:45:00|1371.2|1370.2|1371.3|1370.3|1371.5|1370.5|1371.2|1370.2|148
1623829800000|2021-06-16 07:50:00|1371.1|1370.1|1370.7|1369.7|1371.1|1370.1|1370.7|1369.7|454
1623830100000|2021-06-16 07:55:00|1370.8|1369.8|1370.7|1369.7|1371|1370|1370.6|1369.6|175
1623830400000|2021-06-16 08:00:00|1370.6|1369.6|1370.2|1369.2|1370.8|1369.8|1370|1369|535
1623830700000|2021-06-16 08:05:00|1370.3|1369.3|1370.8|1369.8|1371|1370|1370.3|1369.3|760
1623831000000|2021-06-16 08:10:00|1370.7|1369.7|1370.1|1369.1|1370.7|1369.7|1370.1|1369.1|461
1623831300000|2021-06-16 08:15:00|1370.2|1369.2|1370.2|1369.2|1370.5|1369.5|1370.1|1369.1|230
1623831600000|2021-06-16 08:20:00|1370.3|1369.3|1370.4|1369.4|1370.6|1369.6|1370.3|1369.3|129
1623831900000|2021-06-16 08:25:00|1370.3|1369.3|1370|1369|1370.4|1369.4|1370|1369|321
1623832200000|2021-06-16 08:30:00|1369.8|1368.8|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|126
1623832500000|2021-06-16 08:35:00|1370|1369|1370.3|1369.3|1370.4|1369.4|1370|1369|706
1623832800000|2021-06-16 08:40:00|1370.4|1369.4|1370.2|1369.2|1370.6|1369.6|1370|1369|125
1623833100000|2021-06-16 08:45:00|1370.3|1369.3|1370.3|1369.3|1370.5|1369.5|1370.3|1369.3|150
1623833400000|2021-06-16 08:50:00|1370.4|1369.4|1370.3|1369.3|1370.5|1369.5|1370.3|1369.3|93
1623833700000|2021-06-16 08:55:00|1370.4|1369.4|1370.6|1369.6|1370.6|1369.6|1370.4|1369.4|91
1623834000000|2021-06-16 09:00:00|1370.5|1369.5|1370.9|1369.9|1371|1370|1370.5|1369.5|489
1623834300000|2021-06-16 09:05:00|1370.8|1369.8|1370.5|1369.5|1370.8|1369.8|1370.5|1369.5|61
1623834600000|2021-06-16 09:10:00|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|229
1623834900000|2021-06-16 09:15:00|1370.5|1369.5|1370.2|1369.2|1370.5|1369.5|1370.2|1369.2|68
1623835200000|2021-06-16 09:20:00|1370.3|1369.3|1370.3|1369.3|1370.4|1369.4|1370.3|1369.3|146
1623835500000|2021-06-16 09:25:00|1370.1|1369.1|1369.4|1368.4|1370.1|1369.1|1369.4|1368.4|204
1623835800000|2021-06-16 09:30:00|1369.5|1368.5|1369.6|1368.6|1369.6|1368.6|1369.3|1368.3|163
1623836100000|2021-06-16 09:35:00|1369.7|1368.7|1369.6|1368.6|1369.7|1368.7|1369.4|1368.4|112
1623836400000|2021-06-16 09:40:00|1369.5|1368.5|1369.3|1368.3|1369.5|1368.5|1369.3|1368.3|1201
1623836700000|2021-06-16 09:45:00|1369.2|1368.2|1369.3|1368.3|1369.7|1368.7|1369.2|1368.2|92
1623837000000|2021-06-16 09:50:00|1369.4|1368.4|1369.1|1368.1|1369.4|1368.4|1369.1|1368.1|101
1623837300000|2021-06-16 09:55:00|1369.2|1368.2|1369.1|1368.1|1369.2|1368.2|1369.1|1368.1|286
1623837600000|2021-06-16 10:00:00|1369.3|1368.3|1369.4|1368.4|1369.4|1368.4|1369.2|1368.2|86
1623837900000|2021-06-16 10:05:00|1369.5|1368.5|1369.7|1368.7|1369.7|1368.7|1369.5|1368.5|151
1623838200000|2021-06-16 10:10:00|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|1369.4|1368.4|135
1623838500000|2021-06-16 10:15:00|1369.6|1368.6|1369.7|1368.7|1369.8|1368.8|1369.6|1368.6|431
1623838800000|2021-06-16 10:20:00|1369.8|1368.8|1369.8|1368.8|1369.9|1368.9|1369.7|1368.7|256
1623839100000|2021-06-16 10:25:00|1370|1369|1370|1369|1370|1369|1370|1369|50
1623839400000|2021-06-16 10:30:00|1369.8|1368.8|1370|1369|1370|1369|1369.7|1368.7|68
1623839700000|2021-06-16 10:35:00|1369.9|1368.9|1369.8|1368.8|1369.9|1368.9|1369.7|1368.7|444
1623840000000|2021-06-16 10:40:00|1370|1369|1369.8|1368.8|1370|1369|1369.8|1368.8|48
1623840300000|2021-06-16 10:45:00|1369.9|1368.9|1370.2|1369.2|1370.2|1369.2|1369.9|1368.9|3214
1623840600000|2021-06-16 10:50:00|1370.3|1369.3|1370.1|1369.1|1370.3|1369.3|1370.1|1369.1|604
1623840900000|2021-06-16 10:55:00|||||||||126
1623841200000|2021-06-16 11:00:00|1370.2|1369.2|1369.8|1368.8|1370.2|1369.2|1369.8|1368.8|37
1623841500000|2021-06-16 11:05:00|1369.7|1368.7|1369.2|1368.2|1369.8|1368.8|1369.2|1368.2|49
1623841800000|2021-06-16 11:10:00|1369.1|1368.1|1369.2|1368.2|1369.2|1368.2|1369|1368|1449
1623842100000|2021-06-16 11:15:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369.2|1368.2|225
1623842400000|2021-06-16 11:20:00|1369.6|1368.6|1369.7|1368.7|1369.7|1368.7|1369.6|1368.6|132
1623842700000|2021-06-16 11:25:00|1369.6|1368.6|1369.1|1368.1|1369.7|1368.7|1368.8|1367.8|286
1623843000000|2021-06-16 11:30:00|1369.2|1368.2|1369.1|1368.1|1369.4|1368.4|1369|1368|430
1623843300000|2021-06-16 11:35:00|1369|1368|1369.1|1368.1|1369.1|1368.1|1368.9|1367.9|72
1623843600000|2021-06-16 11:40:00|1368.9|1367.9|1369.1|1368.1|1369.1|1368.1|1368.9|1367.9|380
1623843900000|2021-06-16 11:45:00|1368.9|1367.9|1368.9|1367.9|1368.9|1367.9|1368.8|1367.8|51
1623844200000|2021-06-16 11:50:00|1369.1|1368.1|1368.9|1367.9|1369.1|1368.1|1368.8|1367.8|66
1623844500000|2021-06-16 11:55:00|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|215
1623844800000|2021-06-16 12:00:00|1368.5|1367.5|1368.9|1367.9|1369.2|1368.2|1368.2|1367.2|1138
1623845100000|2021-06-16 12:05:00|1369.1|1368.1|1369.2|1368.2|1369.2|1368.2|1369.1|1368.1|2343
1623845400000|2021-06-16 12:10:00|1369.8|1368.8|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|42
1623845700000|2021-06-16 12:15:00|1369.7|1368.7|1369.7|1368.7|1369.7|1368.7|1369.6|1368.6|103
1623846000000|2021-06-16 12:20:00|1369.8|1368.8|1369.3|1368.3|1369.8|1368.8|1369.3|1368.3|61
1623846300000|2021-06-16 12:25:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369.3|1368.3|8245
1623846600000|2021-06-16 12:30:00|1369.4|1368.4|1369.9|1368.9|1369.9|1368.9|1369.4|1368.4|701
1623846900000|2021-06-16 12:35:00|1369.8|1368.8|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|57
1623847200000|2021-06-16 12:40:00|1369.6|1368.6|1369.6|1368.6|1369.7|1368.7|1369.5|1368.5|486
1623847500000|2021-06-16 12:45:00|1369.7|1368.7|1369.6|1368.6|1369.7|1368.7|1369.6|1368.6|4179
1623847800000|2021-06-16 12:50:00|1369.3|1368.3|1369|1368|1369.4|1368.4|1369|1368|78
1623848100000|2021-06-16 12:55:00|1369.2|1368.2|1369.3|1368.3|1369.3|1368.3|1369.1|1368.1|259
1623848400000|2021-06-16 13:00:00|1369.4|1368.4|1370|1369|1370.2|1369.2|1369.4|1368.4|1146
1623848700000|2021-06-16 13:05:00|1369.9|1368.9|1369.9|1368.9|1370.1|1369.1|1369.8|1368.8|1302
1623849000000|2021-06-16 13:10:00|1370.2|1369.2|1370|1369|1370.2|1369.2|1369.9|1368.9|2797
1623849300000|2021-06-16 13:15:00|1370.1|1369.1|1370.4|1369.4|1370.6|1369.6|1370.1|1369.1|991
1623849600000|2021-06-16 13:20:00|1370.3|1369.3|1370.5|1369.5|1370.5|1369.5|1370|1369|178
1623849900000|2021-06-16 13:25:00|1370.6|1369.6|1370.6|1369.6|1370.9|1369.9|1370.6|1369.6|1117
1623850200000|2021-06-16 13:30:00|1370.4|1369.9|1370|1369.5|1370.6|1370.1|1369.3|1368.8|3673
1623850500000|2021-06-16 13:35:00|1370.1|1369.6|1370.9|1370.4|1370.9|1370.4|1369.6|1369.1|787
1623850800000|2021-06-16 13:40:00|1371|1370.5|1372.1|1371.6|1372.5|1372|1370.6|1370.1|1605
1623851100000|2021-06-16 13:45:00|1372.2|1371.7|1371.6|1371.1|1372.6|1372.1|1371.4|1370.9|741
1623851400000|2021-06-16 13:50:00|1371.5|1371|1371.6|1371.1|1371.7|1371.2|1370.9|1370.4|503
1623851700000|2021-06-16 13:55:00|1371.7|1371.2|1371.3|1370.8|1371.8|1371.3|1371|1370.5|424
1623852000000|2021-06-16 14:00:00|1371.5|1371|1370.9|1370.4|1371.8|1371.3|1370.7|1370.2|457
1623852300000|2021-06-16 14:05:00|1371|1370.5|1371.3|1370.8|1372|1371.5|1371|1370.5|792
1623852600000|2021-06-16 14:10:00|1371.2|1370.7|1371.7|1371.2|1371.9|1371.4|1371|1370.5|3492
1623852900000|2021-06-16 14:15:00|1371.8|1371.3|1371.8|1371.3|1371.9|1371.4|1371.4|1370.9|324
1623853200000|2021-06-16 14:20:00|1371.6|1371.1|1372|1371.5|1372.2|1371.7|1371.6|1371.1|1424
1623853500000|2021-06-16 14:25:00|1372.1|1371.6|1371.8|1371.3|1372.4|1371.9|1371.7|1371.2|243
1623853800000|2021-06-16 14:30:00|1371.9|1371.4|1372.1|1371.6|1372.7|1372.2|1371.9|1371.4|1191
1623854100000|2021-06-16 14:35:00|1372|1371.5|1372.5|1372|1372.6|1372.1|1371.9|1371.4|514
1623854400000|2021-06-16 14:40:00|1372.4|1371.9|1372.7|1372.2|1372.7|1372.2|1372.1|1371.6|537
1623854700000|2021-06-16 14:45:00|1372.6|1372.1|1372.8|1372.3|1372.8|1372.3|1372.2|1371.7|2238
1623855000000|2021-06-16 14:50:00|1372.9|1372.4|1372.6|1372.1|1373.1|1372.6|1372.3|1371.8|286
1623855300000|2021-06-16 14:55:00|1372.8|1372.3|1373.4|1372.9|1373.5|1373|1372.7|1372.2|794
1623855600000|2021-06-16 15:00:00|1373.5|1373|1373.7|1373.2|1373.7|1373.2|1373.4|1372.9|448
1623855900000|2021-06-16 15:05:00|1373.8|1373.3|1373.5|1373|1374|1373.5|1373.4|1372.9|638
1623856200000|2021-06-16 15:10:00|1373.3|1372.8|1373.2|1372.7|1373.4|1372.9|1372.8|1372.3|441
1623856500000|2021-06-16 15:15:00|1373|1372.5|1373.5|1373|1373.5|1373|1373|1372.5|242
1623856800000|2021-06-16 15:20:00|1373.4|1372.9|1373.4|1372.9|1373.7|1373.2|1373.4|1372.9|128
1623857100000|2021-06-16 15:25:00|1373.5|1373|1373.2|1372.7|1373.5|1373|1373|1372.5|333
1623857400000|2021-06-16 15:30:00|1373|1372.5|1372.9|1372.4|1373.6|1373.1|1372.8|1372.3|872
1623857700000|2021-06-16 15:35:00|1373|1372.5|1372.9|1372.4|1373|1372.5|1372.6|1372.1|224
1623858000000|2021-06-16 15:40:00|1373|1372.5|1373.6|1373.1|1373.6|1373.1|1373|1372.5|240
1623858300000|2021-06-16 15:45:00|1373.8|1373.3|1373.8|1373.3|1373.9|1373.4|1373.7|1373.2|378
1623858600000|2021-06-16 15:50:00|1373.7|1373.2|1373.6|1373.1|1373.9|1373.4|1373.5|1373|700
1623858900000|2021-06-16 15:55:00|1373.7|1373.2|1372.9|1372.4|1373.7|1373.2|1372.7|1372.2|4768
1623859200000|2021-06-16 16:00:00|1373.1|1372.6|1373.2|1372.7|1373.8|1373.3|1373|1372.5|413
1623859500000|2021-06-16 16:05:00|1373.1|1372.6|1372.4|1371.9|1373.3|1372.8|1372.4|1371.9|173
1623859800000|2021-06-16 16:10:00|1372.3|1371.8|1371.5|1371|1372.5|1372|1371.4|1370.9|357
1623860100000|2021-06-16 16:15:00|1371.4|1370.9|1370.4|1369.9|1371.5|1371|1370.3|1369.8|2145
1623860400000|2021-06-16 16:20:00|1370.3|1369.8|1370.1|1369.6|1370.8|1370.3|1370.1|1369.6|213
1623860700000|2021-06-16 16:25:00|1370|1369.5|1369.9|1369.4|1370.3|1369.8|1369.5|1369|828
1623861000000|2021-06-16 16:30:00|1370|1369.5|1370.3|1369.8|1370.4|1369.9|1369.8|1369.3|343
1623861300000|2021-06-16 16:35:00|1370.5|1370|1369.8|1369.3|1370.6|1370.1|1369.8|1369.3|243
1623861600000|2021-06-16 16:40:00|1369.7|1369.2|1370|1369.5|1370.2|1369.7|1369.7|1369.2|233
1623861900000|2021-06-16 16:45:00|1369.9|1369.4|1370.3|1369.8|1370.3|1369.8|1369.8|1369.3|137
1623862200000|2021-06-16 16:50:00|1370.4|1369.9|1370.1|1369.6|1370.5|1370|1370.1|1369.6|263
1623862500000|2021-06-16 16:55:00|1370.2|1369.7|1370.7|1370.2|1370.8|1370.3|1370.1|1369.6|205
1623862800000|2021-06-16 17:00:00|1370.6|1370.1|1370.3|1369.8|1370.6|1370.1|1370.2|1369.7|120
1623863100000|2021-06-16 17:05:00|1370.4|1369.9|1370.7|1370.2|1370.7|1370.2|1370.3|1369.8|232
1623863400000|2021-06-16 17:10:00|1370.9|1370.4|1370.9|1370.4|1371.2|1370.7|1370.8|1370.3|835
1623863700000|2021-06-16 17:15:00|1370.8|1370.3|1370.4|1369.9|1370.9|1370.4|1370.4|1369.9|206
1623864000000|2021-06-16 17:20:00|1370.3|1369.8|1370|1369.5|1370.3|1369.8|1369.9|1369.4|520
1623864300000|2021-06-16 17:25:00|1369.9|1369.4|1369.4|1368.9|1370.1|1369.6|1369.2|1368.7|1908
1623864600000|2021-06-16 17:30:00|1369.3|1368.8|1370.6|1370.1|1370.6|1370.1|1369.2|1368.7|490
1623864900000|2021-06-16 17:35:00|1370.7|1370.2|1370.9|1370.4|1371|1370.5|1370.6|1370.1|290
1623865200000|2021-06-16 17:40:00|1370.8|1370.3|1370.8|1370.3|1371.1|1370.6|1370.6|1370.1|366
1623865500000|2021-06-16 17:45:00|1370.7|1370.2|1370.2|1369.7|1370.8|1370.3|1370.1|1369.6|1177
1623865800000|2021-06-16 17:50:00|1370.1|1369.6|1370.7|1370.2|1370.7|1370.2|1369.7|1369.2|96
1623866100000|2021-06-16 17:55:00|1370.8|1370.3|1369.8|1369.3|1372.6|1372.1|1369.8|1369.3|1423
1623866400000|2021-06-16 18:00:00|1368.7|1368.2|1362.8|1362.3|1368.7|1368.2|1359.5|1359|6495
1623866700000|2021-06-16 18:05:00|1363.2|1362.7|1361.2|1360.7|1363.6|1363.1|1361|1360.5|2537
1623867000000|2021-06-16 18:10:00|1361.9|1361.4|1358.5|1358|1362|1361.5|1358.4|1357.9|464
1623867300000|2021-06-16 18:15:00|1358.4|1357.9|1353.6|1353.1|1358.4|1357.9|1352.9|1352.4|575
1623867600000|2021-06-16 18:20:00|1353.7|1353.2|1357.8|1357.3|1358.4|1357.9|1353.6|1353.1|749
1623867900000|2021-06-16 18:25:00|1357.9|1357.4|1357.9|1357.4|1359.6|1359.1|1357.3|1356.8|826
1623868200000|2021-06-16 18:30:00|1357.7|1357.2|1356|1355.5|1358.4|1357.9|1355.5|1355|1070
1623868500000|2021-06-16 18:35:00|1356.5|1356|1354.9|1354.4|1357.1|1356.6|1354.2|1353.7|1379
1623868800000|2021-06-16 18:40:00|1355.3|1354.8|1350.8|1350.3|1355.3|1354.8|1350.5|1350|637
1623869100000|2021-06-16 18:45:00|1350.9|1350.4|1350.7|1350.2|1352.9|1352.4|1349.5|1349|879
1623869400000|2021-06-16 18:50:00|1350.4|1349.9|1353.1|1352.6|1354.1|1353.6|1350.3|1349.8|704
1623869700000|2021-06-16 18:55:00|1353|1352.5|1353.7|1353.2|1354.9|1354.4|1352|1351.5|1247
1623870000000|2021-06-16 19:00:00|1353.6|1353.1|1355.6|1355.1|1355.6|1355.1|1352.7|1352.2|505
1623870300000|2021-06-16 19:05:00|1355.7|1355.2|1357.2|1356.7|1357.3|1356.8|1355.4|1354.9|312
1623870600000|2021-06-16 19:10:00|1357.3|1356.8|1357.9|1357.4|1358.3|1357.8|1357.1|1356.6|418
1623870900000|2021-06-16 19:15:00|1357.8|1357.3|1359.9|1359.4|1360|1359.5|1357.8|1357.3|506
1623871200000|2021-06-16 19:20:00|1360|1359.5|1360.4|1359.9|1360.5|1360|1359.4|1358.9|547
1623871500000|2021-06-16 19:25:00|1360.2|1359.7|1360.3|1359.8|1360.6|1360.1|1359.9|1359.4|353
1623871800000|2021-06-16 19:30:00|1360.7|1360.2|1358.5|1358|1361.1|1360.6|1358.5|1358|494
1623872100000|2021-06-16 19:35:00|1358.4|1357.9|1357.5|1357|1358.4|1357.9|1357.2|1356.7|343
1623872400000|2021-06-16 19:40:00|1357.8|1357.3|1358.7|1358.2|1360.2|1359.7|1357.8|1357.3|664
1623872700000|2021-06-16 19:45:00|1358.6|1358.1|1357.1|1356.6|1358.6|1358.1|1357|1356.5|446
1623873000000|2021-06-16 19:50:00|1357.2|1356.7|1356.1|1355.6|1357.7|1357.2|1356|1355.5|313
1623873300000|2021-06-16 19:55:00|1356.2|1355.7|1354.3|1353.8|1356.4|1355.9|1354.1|1353.6|4563
1623873600000|2021-06-16 20:00:00|1354|1353|1353.8|1352.8|1354|1353|1353.4|1352.4|2159
1623873900000|2021-06-16 20:05:00|1353.7|1352.7|1353.6|1352.6|1353.7|1352.7|1353.4|1352.4|53
1623874200000|2021-06-16 20:10:00|1353.4|1352.4|1353.2|1352.2|1353.4|1352.4|1352.8|1351.8|245
1623874500000|2021-06-16 20:15:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|2
1623874800000|2021-06-16 20:20:00|1353.4|1352.4|1353.5|1352.5|1353.5|1352.5|1353.4|1352.4|40
1623875100000|2021-06-16 20:25:00|1353.3|1352.3|1352.4|1351.4|1353.3|1352.3|1352.2|1351.2|112
1623875400000|2021-06-16 20:30:00|1352.2|1351.2|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|65
1623875700000|2021-06-16 20:35:00|1351|1350|1350.8|1349.8|1351.2|1350.2|1350.6|1349.6|9
1623876000000|2021-06-16 20:40:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350.6|1349.6|29
1623876300000|2021-06-16 20:45:00|||||||||1
1623876600000|2021-06-16 20:50:00|||||||||2
1623876900000|2021-06-16 20:55:00|||||||||2
1623877200000|2021-06-16 21:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|23
1623877500000|2021-06-16 21:05:00|||||||||2
1623877800000|2021-06-16 21:10:00|||||||||2
1623878100000|2021-06-16 21:15:00|||||||||1
1623878400000|2021-06-16 21:20:00|||||||||2
1623878700000|2021-06-16 21:25:00|||||||||22
1623879000000|2021-06-16 21:30:00|||||||||3
1623879300000|2021-06-16 21:35:00|||||||||1
1623879600000|2021-06-16 21:40:00|||||||||2
1623879900000|2021-06-16 21:45:00|||||||||2
1623880200000|2021-06-16 21:50:00|||||||||1
1623880500000|2021-06-16 21:55:00|1349.7|1348.7|1346.6|1345.6|1349.7|1348.7|1345.7|1344.7|28
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1349.7|1347.7|1350.3|1348.3|1349.4|1347.4|0
1623881100000|2021-06-16 22:05:00|1349.5|1347.5|1349.4|1347.4|1349.7|1347.7|1349.3|1347.3|0
1623881400000|2021-06-16 22:10:00|1349.5|1347.5|1349.5|1347.5|1349.6|1347.6|1348.9|1346.9|0
1623881700000|2021-06-16 22:15:00|1349.6|1347.6|1349.7|1347.7|1349.9|1347.9|1349.3|1347.3|0
1623882000000|2021-06-16 22:20:00|1349.6|1347.6|1349.6|1347.6|1349.9|1347.9|1349.6|1347.6|0
1623882300000|2021-06-16 22:25:00|1349.7|1347.7|1349.8|1347.8|1349.8|1347.8|1349.6|1347.6|0
1623882600000|2021-06-16 22:30:00|1349.9|1347.9|1350.4|1348.4|1350.5|1348.5|1349.9|1347.9|0
1623882900000|2021-06-16 22:35:00|1350.5|1348.5|1350.4|1348.4|1350.6|1348.6|1350.1|1348.1|0
1623883200000|2021-06-16 22:40:00|1350.5|1348.5|1350.3|1348.3|1350.5|1348.5|1350.1|1348.1|0
1623883500000|2021-06-16 22:45:00|1350.4|1348.4|1350.3|1348.3|1350.4|1348.4|1349.9|1347.9|0
1623883800000|2021-06-16 22:50:00|1350.2|1348.2|1349.9|1347.9|1350.3|1348.3|1349.3|1347.3|0
1623884100000|2021-06-16 22:55:00|1350|1348|1349.7|1347.7|1350|1348|1349.7|1347.7|0
1623884400000|2021-06-16 23:00:00|1349.5|1347.5|1349.8|1347.8|1349.9|1347.9|1349.4|1347.4|0
1623884700000|2021-06-16 23:05:00|1349.7|1347.7|1349.4|1347.4|1349.8|1347.8|1349|1347|0
1623885000000|2021-06-16 23:10:00|1349.3|1347.3|1349.6|1347.6|1349.7|1347.7|1349.2|1347.2|0
1623885300000|2021-06-16 23:15:00|1349.5|1347.5|1349.7|1347.7|1349.7|1347.7|1349.5|1347.5|0
1623885600000|2021-06-16 23:20:00|1349.6|1347.6|1349.4|1347.4|1349.7|1347.7|1349.4|1347.4|0
1623885900000|2021-06-16 23:25:00|1349.3|1347.3|1349|1347|1349.4|1347.4|1349|1347|0
1623886200000|2021-06-16 23:30:00|1348.9|1346.9|1349|1347|1349.2|1347.2|1348.6|1346.6|0
1623886500000|2021-06-16 23:35:00|1348.7|1346.7|1349|1347|1349|1347|1348.7|1346.7|0
1623886800000|2021-06-16 23:40:00|1348.9|1346.9|1348.9|1346.9|1349|1347|1348.6|1346.6|0
1623887100000|2021-06-16 23:45:00|1349|1347|1349.1|1347.1|1349.2|1347.2|1348.9|1346.9|0
1623887400000|2021-06-16 23:50:00|1349|1347|1348.3|1346.3|1349.1|1347.1|1348.2|1346.2|0
1623887700000|2021-06-16 23:55:00|1348.2|1346.2|1347.8|1345.8|1348.3|1346.3|1347.8|1345.8|0
1623888000000|2021-06-17 00:00:00|1348.5|1347.5|1350.3|1349.3|1350.3|1349.3|1348.5|1347.5|1
1623888300000|2021-06-17 00:05:00|||||||||3
1623888600000|2021-06-17 00:10:00|1346.2|1345.2|1345.8|1344.8|1346.2|1345.2|1345.6|1344.6|79
1623888900000|2021-06-17 00:15:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1341.7|1340.7|185
1623889200000|2021-06-17 00:20:00|1345.4|1344.4|1345.5|1344.5|1345.5|1344.5|1345.4|1344.4|6
1623889500000|2021-06-17 00:25:00|||||||||1
1623889800000|2021-06-17 00:30:00|1347.3|1346.3|1349.7|1348.7|1349.7|1348.7|1347.3|1346.3|8
1623890100000|2021-06-17 00:35:00|1348.8|1347.8|1349.4|1348.4|1349.4|1348.4|1348.6|1347.6|4
1623890400000|2021-06-17 00:40:00|1349.5|1348.5|1349.3|1348.3|1349.5|1348.5|1349.3|1348.3|2
1623890700000|2021-06-17 00:45:00|1349.1|1348.1|1348.8|1347.8|1349.1|1348.1|1348|1347|32
1623891000000|2021-06-17 00:50:00|1349.4|1348.4|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|4
1623891300000|2021-06-17 00:55:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|14
1623891600000|2021-06-17 01:00:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.6|1348.6|6
1623891900000|2021-06-17 01:05:00|1350|1349|1348.7|1347.7|1350|1349|1348.7|1347.7|42
1623892500000|2021-06-17 01:15:00|1349.8|1348.8|1350.2|1349.2|1350.2|1349.2|1349.8|1348.8|35
1623892800000|2021-06-17 01:20:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1
1623893100000|2021-06-17 01:25:00|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1
1623893400000|2021-06-17 01:30:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1
1623893700000|2021-06-17 01:35:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1
1623894000000|2021-06-17 01:40:00|1352.4|1351.4|1353.9|1352.9|1353.9|1352.9|1352.4|1351.4|13
1623894300000|2021-06-17 01:45:00|1354.1|1353.1|1354.6|1353.6|1354.6|1353.6|1354.1|1353.1|5
1623894600000|2021-06-17 01:50:00|1354.7|1353.7|1354.8|1353.8|1354.8|1353.8|1354.7|1353.7|18
1623894900000|2021-06-17 01:55:00|1355.2|1354.2|1357.3|1356.3|1357.3|1356.3|1355.2|1354.2|39
1623895200000|2021-06-17 02:00:00|1357.4|1356.4|1358|1357|1358.1|1357.1|1357.4|1356.4|38
1623895500000|2021-06-17 02:05:00|1357.5|1356.5|1358|1357|1358|1357|1357.5|1356.5|18
1623895800000|2021-06-17 02:10:00|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|1358.5|1357.5|8
1623896100000|2021-06-17 02:15:00|1358|1357|1358|1357|1358|1357|1358|1357|7
1623896400000|2021-06-17 02:20:00|1358.1|1357.1|1358.6|1357.6|1358.6|1357.6|1358.1|1357.1|7
1623896700000|2021-06-17 02:25:00|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|2
1623897000000|2021-06-17 02:30:00|1358|1357|1358|1357|1358|1357|1358|1357|4
1623897900000|2021-06-17 02:45:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|85
1623898200000|2021-06-17 02:50:00|||||||||14
1623898500000|2021-06-17 02:55:00|1359.2|1358.2|1359.2|1358.2|1359.2|1358.2|1359.2|1358.2|6
1623899400000|2021-06-17 03:10:00|||||||||145
1623899700000|2021-06-17 03:15:00|1359.6|1358.6|1359.6|1358.6|1359.6|1358.6|1359.6|1358.6|6
1623900000000|2021-06-17 03:20:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1361|1360|5
1623900900000|2021-06-17 03:35:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1
1623901200000|2021-06-17 03:40:00|1360|1359|1360|1359|1360|1359|1360|1359|4
1623901800000|2021-06-17 03:50:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|10
1623902100000|2021-06-17 03:55:00|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|144
1623903000000|2021-06-17 04:10:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1360.4|1359.4|9
1623903600000|2021-06-17 04:20:00|||||||||290
1623903900000|2021-06-17 04:25:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|101
1623904200000|2021-06-17 04:30:00|1361|1360|1361|1360|1361|1360|1361|1360|1
1623904500000|2021-06-17 04:35:00|1360.9|1359.9|1360.3|1359.3|1360.9|1359.9|1360.3|1359.3|17
1623904800000|2021-06-17 04:40:00|1361.1|1360.1|1360.9|1359.9|1361.1|1360.1|1360.8|1359.8|6
1623906000000|2021-06-17 05:00:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.5|1361.5|2
1623906600000|2021-06-17 05:10:00|||||||||257
1623907200000|2021-06-17 05:20:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1623907500000|2021-06-17 05:25:00|||||||||106
1623907800000|2021-06-17 05:30:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|2
1623908100000|2021-06-17 05:35:00|1361.2|1360.2|1360.7|1359.7|1361.2|1360.2|1360.5|1359.5|326
1623908400000|2021-06-17 05:40:00|1360.5|1359.5|1360|1359|1360.5|1359.5|1360|1359|21
1623908700000|2021-06-17 05:45:00|1360.3|1359.3|1360.2|1359.2|1360.4|1359.4|1360.2|1359.2|13
1623909000000|2021-06-17 05:50:00|1360.4|1359.4|1360.5|1359.5|1360.5|1359.5|1360.4|1359.4|11
1623910500000|2021-06-17 06:15:00|1358|1357|1358|1357|1358|1357|1358|1357|1
1623910800000|2021-06-17 06:20:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|10
1623911100000|2021-06-17 06:25:00|1358|1357|1358|1357|1358|1357|1358|1357|10
1623911400000|2021-06-17 06:30:00|1357.8|1356.8|1358.6|1357.6|1358.6|1357.6|1357.5|1356.5|43
1623911700000|2021-06-17 06:35:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|4
1623912000000|2021-06-17 06:40:00|1357.3|1356.3|1357.2|1356.2|1357.3|1356.3|1357.2|1356.2|8
1623912300000|2021-06-17 06:45:00|||||||||1
1623912600000|2021-06-17 06:50:00|1358.7|1357.7|1358.7|1357.7|1359|1358|1358.7|1357.7|56
1623912900000|2021-06-17 06:55:00|1359|1358|1359|1358|1359|1358|1359|1358|11
1623913200000|2021-06-17 07:00:00|1359.4|1358.4|1359.2|1358.2|1359.5|1358.5|1359.2|1358.2|19
1623913500000|2021-06-17 07:05:00|1359.4|1358.4|1360|1359|1360.3|1359.3|1359.4|1358.4|45
1623913800000|2021-06-17 07:10:00|1359.7|1358.7|1359.6|1358.6|1359.7|1358.7|1359.6|1358.6|137
1623914100000|2021-06-17 07:15:00|1359.7|1358.7|1360.3|1359.3|1360.3|1359.3|1359.7|1358.7|30
1623914400000|2021-06-17 07:20:00|1360.6|1359.6|1360.1|1359.1|1360.6|1359.6|1360.1|1359.1|13
1623914700000|2021-06-17 07:25:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.9|1358.9|20
1623915000000|2021-06-17 07:30:00|1359.5|1358.5|1359.4|1358.4|1359.6|1358.6|1359.3|1358.3|61
1623915300000|2021-06-17 07:35:00|1359.1|1358.1|1358.9|1357.9|1359.1|1358.1|1358.8|1357.8|62
1623915600000|2021-06-17 07:40:00|1359|1358|1359|1358|1359|1358|1359|1358|47
1623915900000|2021-06-17 07:45:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|7
1623916200000|2021-06-17 07:50:00|1358.7|1357.7|1358.4|1357.4|1358.7|1357.7|1358.4|1357.4|4
1623916500000|2021-06-17 07:55:00|||||||||5
1623916800000|2021-06-17 08:00:00|1359.6|1358.6|1361.2|1360.2|1361.3|1360.3|1359.6|1358.6|68
1623917100000|2021-06-17 08:05:00|1361.1|1360.1|1361|1360|1361.3|1360.3|1360.4|1359.4|59
1623917400000|2021-06-17 08:10:00|1360.9|1359.9|1360.6|1359.6|1361|1360|1360.6|1359.6|40
1623917700000|2021-06-17 08:15:00|1360.5|1359.5|1360.1|1359.1|1360.5|1359.5|1360|1359|108
1623918000000|2021-06-17 08:20:00|1360.3|1359.3|1359.7|1358.7|1360.3|1359.3|1359.6|1358.6|62
1623918300000|2021-06-17 08:25:00|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|2
1623918600000|2021-06-17 08:30:00|||||||||347
1623918900000|2021-06-17 08:35:00|1359.7|1358.7|1358.8|1357.8|1359.7|1358.7|1358.8|1357.8|204
1623919200000|2021-06-17 08:40:00|1358.2|1357.2|1358.3|1357.3|1358.3|1357.3|1358.2|1357.2|19
1623919500000|2021-06-17 08:45:00|1357.9|1356.9|1358.3|1357.3|1358.3|1357.3|1357.6|1356.6|32
1623919800000|2021-06-17 08:50:00|1358.1|1357.1|1357.2|1356.2|1358.1|1357.1|1357.2|1356.2|52
1623920100000|2021-06-17 08:55:00|1357.3|1356.3|1357.6|1356.6|1357.6|1356.6|1357.2|1356.2|175
1623920400000|2021-06-17 09:00:00|1357.7|1356.7|1358|1357|1358.2|1357.2|1357.7|1356.7|97
1623920700000|2021-06-17 09:05:00|1357.8|1356.8|1358.1|1357.1|1358.1|1357.1|1357.8|1356.8|19
1623921000000|2021-06-17 09:10:00|1358.2|1357.2|1358.1|1357.1|1358.3|1357.3|1358.1|1357.1|13
1623921300000|2021-06-17 09:15:00|1358.3|1357.3|1358.4|1357.4|1358.4|1357.4|1358.3|1357.3|8
1623921600000|2021-06-17 09:20:00|||||||||5
1623921900000|2021-06-17 09:25:00|1358.1|1357.1|1357.7|1356.7|1358.1|1357.1|1357.7|1356.7|11
1623922200000|2021-06-17 09:30:00|1357.9|1356.9|1357.6|1356.6|1357.9|1356.9|1357.6|1356.6|48
1623922500000|2021-06-17 09:35:00|1357.8|1356.8|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|80
1623922800000|2021-06-17 09:40:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1357.6|1356.6|84
1623923100000|2021-06-17 09:45:00|1358|1357|1358|1357|1358.2|1357.2|1358|1357|57
1623923400000|2021-06-17 09:50:00|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1357.6|1356.6|55
1623923700000|2021-06-17 09:55:00|1357.6|1356.6|1357.5|1356.5|1357.6|1356.6|1357.2|1356.2|857
1623924000000|2021-06-17 10:00:00|1357.7|1356.7|1358|1357|1358|1357|1357.4|1356.4|307
1623924300000|2021-06-17 10:05:00|1357.9|1356.9|1357.7|1356.7|1357.9|1356.9|1357.7|1356.7|66
1623924600000|2021-06-17 10:10:00|1357.6|1356.6|1357.5|1356.5|1357.9|1356.9|1357.5|1356.5|119
1623924900000|2021-06-17 10:15:00|1357.6|1356.6|1357.5|1356.5|1357.6|1356.6|1357.5|1356.5|60
1623925200000|2021-06-17 10:20:00|1357.1|1356.1|1356.7|1355.7|1357.1|1356.1|1356.7|1355.7|56
1623925500000|2021-06-17 10:25:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|70
1623925800000|2021-06-17 10:30:00|1356.2|1355.2|1355.8|1354.8|1356.3|1355.3|1355.8|1354.8|37
1623926100000|2021-06-17 10:35:00|1355.7|1354.7|1355.7|1354.7|1355.8|1354.8|1355.7|1354.7|111
1623926400000|2021-06-17 10:40:00|1355.6|1354.6|1355.2|1354.2|1355.6|1354.6|1355.1|1354.1|56
1623926700000|2021-06-17 10:45:00|1355.1|1354.1|1355.4|1354.4|1355.4|1354.4|1355.1|1354.1|52
1623927000000|2021-06-17 10:50:00|1355.3|1354.3|1355.1|1354.1|1355.3|1354.3|1355.1|1354.1|94
1623927300000|2021-06-17 10:55:00|1355.6|1354.6|1355.6|1354.6|1356|1355|1355.6|1354.6|138
1623927600000|2021-06-17 11:00:00|||||||||195
1623927900000|2021-06-17 11:05:00|1357|1356|1357.2|1356.2|1357.3|1356.3|1357|1356|80
1623928200000|2021-06-17 11:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|376
1623928500000|2021-06-17 11:15:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|243
1623928800000|2021-06-17 11:20:00|||||||||14
1623929100000|2021-06-17 11:25:00|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|408
1623929400000|2021-06-17 11:30:00|1358.3|1357.3|1358.1|1357.1|1358.3|1357.3|1358.1|1357.1|721
1623929700000|2021-06-17 11:35:00|1358|1357|1358|1357|1358|1357|1358|1357|16
1623930000000|2021-06-17 11:40:00|||||||||1
1623930300000|2021-06-17 11:45:00|||||||||44
1623930600000|2021-06-17 11:50:00|1357.1|1356.1|1357.2|1356.2|1357.2|1356.2|1357|1356|143
1623930900000|2021-06-17 11:55:00|1357.1|1356.1|1355.9|1354.9|1357.1|1356.1|1355.9|1354.9|129
1623931200000|2021-06-17 12:00:00|1356.1|1355.1|1356.7|1355.7|1356.7|1355.7|1356.1|1355.1|108
1623931500000|2021-06-17 12:05:00|1357.1|1356.1|1358.2|1357.2|1358.2|1357.2|1357.1|1356.1|155
1623931800000|2021-06-17 12:10:00|1358.3|1357.3|1357.4|1356.4|1358.3|1357.3|1357.1|1356.1|52
1623932100000|2021-06-17 12:15:00|1357.3|1356.3|1357.1|1356.1|1357.3|1356.3|1357.1|1356.1|183
1623932400000|2021-06-17 12:20:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|3
1623932700000|2021-06-17 12:25:00|||||||||255
1623933000000|2021-06-17 12:30:00|||||||||14
1623933300000|2021-06-17 12:35:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|63
1623933600000|2021-06-17 12:40:00|1356.7|1355.7|1356.5|1355.5|1356.7|1355.7|1356.5|1355.5|31
1623933900000|2021-06-17 12:45:00|1357|1356|1357|1356|1357|1356|1357|1356|9
1623934200000|2021-06-17 12:50:00|1356.9|1355.9|1356.9|1355.9|1356.9|1355.9|1356.9|1355.9|32
1623934500000|2021-06-17 12:55:00|||||||||86
1623934800000|2021-06-17 13:00:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.7|1355.7|20
1623935100000|2021-06-17 13:05:00|1357.2|1356.2|1357.6|1356.6|1357.6|1356.6|1357|1356|137
1623935400000|2021-06-17 13:10:00|1357.8|1356.8|1358.5|1357.5|1358.7|1357.7|1357.6|1356.6|196
1623935700000|2021-06-17 13:15:00|1358.6|1357.6|1359.4|1358.4|1359.8|1358.8|1358.6|1357.6|230
1623936000000|2021-06-17 13:20:00|1359.5|1358.5|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|1256
1623936300000|2021-06-17 13:25:00|1359.9|1358.9|1360.3|1359.3|1360.4|1359.4|1359.7|1358.7|679
1623936600000|2021-06-17 13:30:00|1360.1|1359.6|1363|1362.5|1363.3|1362.8|1359|1358.5|5263
1623936900000|2021-06-17 13:35:00|1363.2|1362.7|1365.1|1364.6|1365.6|1365.1|1362.6|1362.1|2807
1623937200000|2021-06-17 13:40:00|1365.2|1364.7|1363.2|1362.7|1365.3|1364.8|1363|1362.5|1869
1623937500000|2021-06-17 13:45:00|1363.3|1362.8|1363.4|1362.9|1364.6|1364.1|1363.2|1362.7|1977
1623937800000|2021-06-17 13:50:00|1363.5|1363|1363.5|1363|1364.6|1364.1|1363.3|1362.8|1179
1623938100000|2021-06-17 13:55:00|1363.4|1362.9|1362.8|1362.3|1363.8|1363.3|1362.7|1362.2|1453
1623938400000|2021-06-17 14:00:00|1362.7|1362.2|1363.5|1363|1363.9|1363.4|1362.6|1362.1|2583
1623938700000|2021-06-17 14:05:00|1363.6|1363.1|1363.4|1362.9|1364.8|1364.3|1363.1|1362.6|3980
1623939000000|2021-06-17 14:10:00|1363.3|1362.8|1363.6|1363.1|1363.7|1363.2|1362.7|1362.2|2206
1623939300000|2021-06-17 14:15:00|1363.7|1363.2|1365.5|1365|1365.5|1365|1363.2|1362.7|1421
1623939600000|2021-06-17 14:20:00|1365.4|1364.9|1365.4|1364.9|1365.7|1365.2|1364.8|1364.3|1146
1623939900000|2021-06-17 14:25:00|1365.3|1364.8|1365.5|1365|1365.8|1365.3|1364.7|1364.2|3043
1623940200000|2021-06-17 14:30:00|1365.7|1365.2|1366.8|1366.3|1366.8|1366.3|1365|1364.5|1677
1623940500000|2021-06-17 14:35:00|1366.9|1366.4|1367.3|1366.8|1367.6|1367.1|1366.6|1366.1|2044
1623940800000|2021-06-17 14:40:00|1367.4|1366.9|1365.9|1365.4|1367.5|1367|1365.9|1365.4|1039
1623941100000|2021-06-17 14:45:00|1366|1365.5|1366|1365.5|1366.7|1366.2|1365.4|1364.9|900
1623941400000|2021-06-17 14:50:00|1365.8|1365.3|1365.2|1364.7|1366.4|1365.9|1365.1|1364.6|410
1623941700000|2021-06-17 14:55:00|1365.3|1364.8|1365.6|1365.1|1365.6|1365.1|1364.8|1364.3|648
1623942000000|2021-06-17 15:00:00|1365.4|1364.9|1363.7|1363.2|1366|1365.5|1363.7|1363.2|2495
1623942300000|2021-06-17 15:05:00|1363.8|1363.3|1363.2|1362.7|1364.2|1363.7|1363|1362.5|916
1623942600000|2021-06-17 15:10:00|1363.3|1362.8|1361.4|1360.9|1363.3|1362.8|1360.8|1360.3|1859
1623942900000|2021-06-17 15:15:00|1361.5|1361|1362.6|1362.1|1362.9|1362.4|1361.3|1360.8|1192
1623943200000|2021-06-17 15:20:00|1362.5|1362|1362.5|1362|1362.8|1362.3|1362.2|1361.7|946
1623943500000|2021-06-17 15:25:00|1362.4|1361.9|1364.9|1364.4|1365|1364.5|1362.2|1361.7|1812
1623943800000|2021-06-17 15:30:00|1365|1364.5|1364.9|1364.4|1365.3|1364.8|1364.3|1363.8|798
1623944100000|2021-06-17 15:35:00|1365|1364.5|1364.3|1363.8|1365.2|1364.7|1364.2|1363.7|1069
1623944400000|2021-06-17 15:40:00|1364.2|1363.7|1364.4|1363.9|1364.7|1364.2|1363.5|1363|1360
1623944700000|2021-06-17 15:45:00|1364.5|1364|1364.8|1364.3|1365.3|1364.8|1364.5|1364|737
1623945000000|2021-06-17 15:50:00|1364.7|1364.2|1363.5|1363|1364.9|1364.4|1362.8|1362.3|650
1623945300000|2021-06-17 15:55:00|1363.6|1363.1|1362.2|1361.7|1363.6|1363.1|1362.1|1361.6|676
1623945600000|2021-06-17 16:00:00|1362.3|1361.8|1362.9|1362.4|1363.3|1362.8|1362.2|1361.7|980
1623945900000|2021-06-17 16:05:00|1362.8|1362.3|1362.4|1361.9|1363.2|1362.7|1362.2|1361.7|873
1623946200000|2021-06-17 16:10:00|1362.5|1362|1362.7|1362.2|1363|1362.5|1361.6|1361.1|1089
1623946500000|2021-06-17 16:15:00|1362.8|1362.3|1360.5|1360|1362.9|1362.4|1360.4|1359.9|945
1623946800000|2021-06-17 16:20:00|1360.4|1359.9|1359.9|1359.4|1361.1|1360.6|1359.6|1359.1|903
1623947100000|2021-06-17 16:25:00|1360|1359.5|1359.6|1359.1|1360.4|1359.9|1359.3|1358.8|1213
1623947400000|2021-06-17 16:30:00|1359.5|1359|1360.1|1359.6|1360.1|1359.6|1358.5|1358|920
1623947700000|2021-06-17 16:35:00|1360|1359.5|1360.1|1359.6|1360.9|1360.4|1359.8|1359.3|874
1623948000000|2021-06-17 16:40:00|1360.2|1359.7|1360.5|1360|1361.3|1360.8|1360|1359.5|1132
1623948300000|2021-06-17 16:45:00|1360.4|1359.9|1360.6|1360.1|1361.1|1360.6|1360.3|1359.8|797
1623948600000|2021-06-17 16:50:00|1360.5|1360|1360.7|1360.2|1360.9|1360.4|1359.2|1358.7|860
1623948900000|2021-06-17 16:55:00|1360.6|1360.1|1361.2|1360.7|1361.3|1360.8|1360.5|1360|1012
1623949200000|2021-06-17 17:00:00|1361.3|1360.8|1362.5|1362|1362.5|1362|1361.1|1360.6|774
1623949500000|2021-06-17 17:05:00|1362.6|1362.1|1364.3|1363.8|1364.3|1363.8|1362.5|1362|947
1623949800000|2021-06-17 17:10:00|1364.4|1363.9|1363.7|1363.2|1364.5|1364|1363.1|1362.6|1115
1623950100000|2021-06-17 17:15:00|1363.9|1363.4|1364.1|1363.6|1364.5|1364|1363.7|1363.2|767
1623950400000|2021-06-17 17:20:00|1364.2|1363.7|1363.8|1363.3|1364.5|1364|1363.3|1362.8|571
1623950700000|2021-06-17 17:25:00|1363.9|1363.4|1364.6|1364.1|1364.8|1364.3|1363.9|1363.4|705
1623951000000|2021-06-17 17:30:00|1364.5|1364|1365.1|1364.6|1365.1|1364.6|1363.8|1363.3|765
1623951300000|2021-06-17 17:35:00|1365|1364.5|1365.3|1364.8|1365.3|1364.8|1364.7|1364.2|677
1623951600000|2021-06-17 17:40:00|1365.4|1364.9|1365.8|1365.3|1365.9|1365.4|1365.2|1364.7|623
1623951900000|2021-06-17 17:45:00|1365.9|1365.4|1366|1365.5|1366.2|1365.7|1365.5|1365|506
1623952200000|2021-06-17 17:50:00|1366.1|1365.6|1365.7|1365.2|1366.4|1365.9|1365.6|1365.1|397
1623952500000|2021-06-17 17:55:00|1365.8|1365.3|1364.6|1364.1|1365.8|1365.3|1364.5|1364|739
1623952800000|2021-06-17 18:00:00|1364.7|1364.2|1363.9|1363.4|1364.9|1364.4|1363.4|1362.9|1706
1623953100000|2021-06-17 18:05:00|1363.8|1363.3|1363.8|1363.3|1364.4|1363.9|1363.3|1362.8|449
1623953400000|2021-06-17 18:10:00|1363.9|1363.4|1364.4|1363.9|1364.8|1364.3|1363.9|1363.4|446
1623953700000|2021-06-17 18:15:00|1364.3|1363.8|1363.9|1363.4|1364.4|1363.9|1363.6|1363.1|776
1623954000000|2021-06-17 18:20:00|1363.8|1363.3|1363.8|1363.3|1364|1363.5|1363.5|1363|881
1623954300000|2021-06-17 18:25:00|1363.9|1363.4|1365|1364.5|1365.1|1364.6|1363.8|1363.3|1292
1623954600000|2021-06-17 18:30:00|1365.1|1364.6|1364|1363.5|1365.1|1364.6|1364|1363.5|437
1623954900000|2021-06-17 18:35:00|1364.1|1363.6|1363.5|1363|1364.2|1363.7|1363.4|1362.9|1164
1623955200000|2021-06-17 18:40:00|1363.4|1362.9|1363.8|1363.3|1363.9|1363.4|1363.4|1362.9|876
1623955500000|2021-06-17 18:45:00|1363.7|1363.2|1363.4|1362.9|1364.5|1364|1363.3|1362.8|517
1623955800000|2021-06-17 18:50:00|1363.5|1363|1363.6|1363.1|1363.9|1363.4|1363.3|1362.8|386
1623956100000|2021-06-17 18:55:00|1363.7|1363.2|1363.7|1363.2|1364|1363.5|1363.5|1363|444
1623956400000|2021-06-17 19:00:00|1363.8|1363.3|1363.9|1363.4|1364.1|1363.6|1363.4|1362.9|739
1623956700000|2021-06-17 19:05:00|1363.8|1363.3|1363.6|1363.1|1364|1363.5|1363.4|1362.9|731
1623957000000|2021-06-17 19:10:00|1363.7|1363.2|1364.6|1364.1|1364.7|1364.2|1363.5|1363|388
1623957300000|2021-06-17 19:15:00|1364.7|1364.2|1364.2|1363.7|1364.7|1364.2|1364|1363.5|437
1623957600000|2021-06-17 19:20:00|1364.3|1363.8|1363.6|1363.1|1364.3|1363.8|1363.5|1363|463
1623957900000|2021-06-17 19:25:00|1363.5|1363|1364|1363.5|1364.4|1363.9|1363.5|1363|534
1623958200000|2021-06-17 19:30:00|1363.9|1363.4|1364.4|1363.9|1364.7|1364.2|1363.9|1363.4|570
1623958500000|2021-06-17 19:35:00|1364.3|1363.8|1364.4|1363.9|1364.6|1364.1|1363.7|1363.2|526
1623958800000|2021-06-17 19:40:00|1364.3|1363.8|1364.7|1364.2|1364.7|1364.2|1363.9|1363.4|1375
1623959100000|2021-06-17 19:45:00|1364.6|1364.1|1363.8|1363.3|1364.6|1364.1|1363.8|1363.3|1389
1623959400000|2021-06-17 19:50:00|1364|1363.5|1361.8|1361.3|1364.2|1363.7|1361.7|1361.2|2116
1623959700000|2021-06-17 19:55:00|1361.7|1361.2|1363|1362.5|1363.9|1363.4|1361.3|1360.8|12325
1623960000000|2021-06-17 20:00:00|1362.9|1361.9|1363.7|1362.7|1364.3|1363.3|1362.6|1361.6|959
1623960300000|2021-06-17 20:05:00|1363.8|1362.8|1363.6|1362.6|1363.9|1362.9|1363.6|1362.6|63
1623960600000|2021-06-17 20:10:00|1363.8|1362.8|1364.4|1363.4|1364.4|1363.4|1363.6|1362.6|132
1623960900000|2021-06-17 20:15:00|1364|1363|1364.1|1363.1|1364.7|1363.7|1364|1363|692
1623961200000|2021-06-17 20:20:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363.5|1362.5|11
1623961500000|2021-06-17 20:25:00|1363.2|1362.2|1362.7|1361.7|1363.2|1362.2|1362.1|1361.1|96
1623961800000|2021-06-17 20:30:00|1362.5|1361.5|1362.7|1361.7|1362.9|1361.9|1362.5|1361.5|21
1623962100000|2021-06-17 20:35:00|1362.5|1361.5|1363|1362|1363|1362|1362.5|1361.5|37
1623962400000|2021-06-17 20:40:00|1363.1|1362.1|1363|1362|1363.1|1362.1|1363|1362|3
1623962700000|2021-06-17 20:45:00|1362.9|1361.9|1362.9|1361.9|1363|1362|1362.9|1361.9|14
1623963300000|2021-06-17 20:55:00|1362.7|1361.7|1362.6|1361.6|1362.7|1361.7|1362.6|1361.6|3
1623963600000|2021-06-17 21:00:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1362|1361|6
1623964500000|2021-06-17 21:15:00|1361.9|1360.9|1361.9|1360.9|1362.4|1361.4|1361.9|1360.9|9
1623966900000|2021-06-17 21:55:00|1365|1364|1365|1364|1365|1364|1365|1364|1
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1362.8|1360.8|1363|1361|1362.3|1360.3|0
1623967500000|2021-06-17 22:05:00|1362.9|1360.9|1362.9|1360.9|1363|1361|1362.6|1360.6|0
1623967800000|2021-06-17 22:10:00|1363|1361|1362.6|1360.6|1363|1361|1362.6|1360.6|0
1623968100000|2021-06-17 22:15:00|1362.7|1360.7|1362.9|1360.9|1362.9|1360.9|1362.6|1360.6|0
1623968400000|2021-06-17 22:20:00|1363|1361|1363|1361|1363|1361|1362.9|1360.9|0
1623968700000|2021-06-17 22:25:00|1363.1|1361.1|1363.1|1361.1|1363.2|1361.2|1363|1361|0
1623969000000|2021-06-17 22:30:00|1363|1361|1363.1|1361.1|1363.3|1361.3|1363|1361|0
1623969300000|2021-06-17 22:35:00|1363.2|1361.2|1363.4|1361.4|1363.4|1361.4|1363.1|1361.1|0
1623969600000|2021-06-17 22:40:00|1363.3|1361.3|1363.4|1361.4|1363.4|1361.4|1363|1361|0
1623969900000|2021-06-17 22:45:00|1363.5|1361.5|1363.6|1361.6|1363.6|1361.6|1363.4|1361.4|0
1623970200000|2021-06-17 22:50:00|1363.7|1361.7|1363.7|1361.7|1363.8|1361.8|1363.7|1361.7|0
1623970500000|2021-06-17 22:55:00|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|1363.6|1361.6|0
1623970800000|2021-06-17 23:00:00|1363.7|1361.7|1363.4|1361.4|1363.7|1361.7|1363.3|1361.3|0
1623971100000|2021-06-17 23:05:00|1363.3|1361.3|1363.6|1361.6|1363.6|1361.6|1363.3|1361.3|0
1623971400000|2021-06-17 23:10:00|1363.5|1361.5|1363.7|1361.7|1363.7|1361.7|1363.4|1361.4|0
1623971700000|2021-06-17 23:15:00|1363.6|1361.6|1363.4|1361.4|1363.6|1361.6|1363.4|1361.4|0
1623972000000|2021-06-17 23:20:00|1363.3|1361.3|1363.3|1361.3|1363.4|1361.4|1363.2|1361.2|0
1623972300000|2021-06-17 23:25:00|1363.2|1361.2|1363.4|1361.4|1363.4|1361.4|1363.2|1361.2|0
1623972600000|2021-06-17 23:30:00|1363.3|1361.3|1363|1361|1363.3|1361.3|1363|1361|0
1623972900000|2021-06-17 23:35:00|1362.9|1360.9|1363.6|1361.6|1363.7|1361.7|1362.9|1360.9|0
1623973200000|2021-06-17 23:40:00|1363.5|1361.5|1363.3|1361.3|1363.8|1361.8|1363.3|1361.3|0
1623973500000|2021-06-17 23:45:00|1363.2|1361.2|1363|1361|1363.4|1361.4|1363|1361|0
1623973800000|2021-06-17 23:50:00|1362.9|1360.9|1362.6|1360.6|1362.9|1360.9|1362.4|1360.4|0
1623974100000|2021-06-17 23:55:00|1362.5|1360.5|1362.6|1360.6|1363|1361|1362.4|1360.4|0
1623974400000|2021-06-18 00:00:00|1368.7|1367.7|1363|1362|1368.7|1367.7|1363|1362|76
1623974700000|2021-06-18 00:05:00|1362.5|1361.5|1362.5|1361.5|1362.7|1361.7|1361.7|1360.7|22
1623975000000|2021-06-18 00:10:00|1362.7|1361.7|1363.2|1362.2|1363.2|1362.2|1362.7|1361.7|6
1623975300000|2021-06-18 00:15:00|1363|1362|1364.1|1363.1|1364.1|1363.1|1363|1362|7
1623975600000|2021-06-18 00:20:00|1364.3|1363.3|1365.7|1364.7|1365.7|1364.7|1364.3|1363.3|23
1623975900000|2021-06-18 00:25:00|1366|1365|1366|1365|1366.7|1365.7|1366|1365|17
1623976200000|2021-06-18 00:30:00|1365.8|1364.8|1364.1|1363.1|1365.8|1364.8|1364.1|1363.1|60
1623976500000|2021-06-18 00:35:00|1364.7|1363.7|1365.2|1364.2|1366.2|1365.2|1364.3|1363.3|162
1623976800000|2021-06-18 00:40:00|1365.4|1364.4|1365.6|1364.6|1365.6|1364.6|1365.4|1364.4|3
1623977100000|2021-06-18 00:45:00|1365.3|1364.3|1365|1364|1365.5|1364.5|1364.9|1363.9|14
1623977400000|2021-06-18 00:50:00|1365.2|1364.2|1364.9|1363.9|1365.2|1364.2|1364.8|1363.8|8
1623977700000|2021-06-18 00:55:00|1365|1364|1364.7|1363.7|1365.6|1364.6|1364.7|1363.7|18
1623978000000|2021-06-18 01:00:00|1364.8|1363.8|1365.1|1364.1|1365.6|1364.6|1364.5|1363.5|20
1623978300000|2021-06-18 01:05:00|||||||||1
1623978900000|2021-06-18 01:15:00|1364.7|1363.7|1364.7|1363.7|1365.8|1364.8|1364.6|1363.6|14
1623979500000|2021-06-18 01:25:00|1363.6|1362.6|1363.4|1362.4|1364|1363|1362.7|1361.7|16
1623979800000|2021-06-18 01:30:00|1363.3|1362.3|1365.5|1364.5|1365.5|1364.5|1363.3|1362.3|4
1623980100000|2021-06-18 01:35:00|1365.1|1364.1|1366.5|1365.5|1366.5|1365.5|1365.1|1364.1|70
1623980400000|2021-06-18 01:40:00|1367|1366|1367|1366|1367.7|1366.7|1367|1366|30
1623980700000|2021-06-18 01:45:00|1367.5|1366.5|1367.5|1366.5|1368|1367|1367.5|1366.5|4
1623981000000|2021-06-18 01:50:00|1366.4|1365.4|1365.9|1364.9|1366.9|1365.9|1365.9|1364.9|30
1623981300000|2021-06-18 01:55:00|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1
1623981900000|2021-06-18 02:05:00|1365.3|1364.3|1366|1365|1366|1365|1365.3|1364.3|31
1623982200000|2021-06-18 02:10:00|1366.4|1365.4|1365.4|1364.4|1366.8|1365.8|1365.4|1364.4|24
1623982800000|2021-06-18 02:20:00|1365|1364|1364.7|1363.7|1365|1364|1364.7|1363.7|13
1623983100000|2021-06-18 02:25:00|1365.1|1364.1|1364.3|1363.3|1365.1|1364.1|1364.3|1363.3|9
1623983400000|2021-06-18 02:30:00|1364.2|1363.2|1363.4|1362.4|1364.2|1363.2|1363.4|1362.4|8
1623984000000|2021-06-18 02:40:00|||||||||3
1623984300000|2021-06-18 02:45:00|||||||||50
1623986100000|2021-06-18 03:15:00|1364.4|1363.4|1363.9|1362.9|1364.6|1363.6|1363.9|1362.9|18
1623986400000|2021-06-18 03:20:00|||||||||4
1623987000000|2021-06-18 03:30:00|1364.3|1363.3|1364|1363|1364.3|1363.3|1364|1363|6
1623987600000|2021-06-18 03:40:00|1364.3|1363.3|1364.7|1363.7|1365|1364|1364.3|1363.3|26
1623987900000|2021-06-18 03:45:00|1364.4|1363.4|1364.3|1363.3|1364.4|1363.4|1364.3|1363.3|2
1623988200000|2021-06-18 03:50:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1
1623988500000|2021-06-18 03:55:00|1363.7|1362.7|1363.5|1362.5|1363.7|1362.7|1363.3|1362.3|8
1623988800000|2021-06-18 04:00:00|1363|1362|1362.2|1361.2|1363|1362|1362|1361|30
1623989100000|2021-06-18 04:05:00|1362.3|1361.3|1362.6|1361.6|1362.6|1361.6|1362.3|1361.3|5
1623989400000|2021-06-18 04:10:00|1362.5|1361.5|1362.5|1361.5|1362.7|1361.7|1362.5|1361.5|8
1623990000000|2021-06-18 04:20:00|1362.7|1361.7|1362.5|1361.5|1362.7|1361.7|1362.5|1361.5|3
1623990300000|2021-06-18 04:25:00|||||||||1
1623990900000|2021-06-18 04:35:00|1362.4|1361.4|1361.5|1360.5|1362.4|1361.4|1361.5|1360.5|7
1623991800000|2021-06-18 04:50:00|1361.3|1360.3|1361.8|1360.8|1361.8|1360.8|1361.3|1360.3|7
1623992100000|2021-06-18 04:55:00|1361.7|1360.7|1361|1360|1361.7|1360.7|1361|1360|7
1623992400000|2021-06-18 05:00:00|1360.2|1359.2|1360|1359|1360.4|1359.4|1359.8|1358.8|53
1623992700000|2021-06-18 05:05:00|1360.1|1359.1|1360.3|1359.3|1360.3|1359.3|1359.9|1358.9|19
1623993000000|2021-06-18 05:10:00|1359.8|1358.8|1359.3|1358.3|1359.8|1358.8|1359.2|1358.2|23
1623993300000|2021-06-18 05:15:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|4
1623993600000|2021-06-18 05:20:00|1359.9|1358.9|1359.9|1358.9|1359.9|1358.9|1359.9|1358.9|3
1623993900000|2021-06-18 05:25:00|1360.1|1359.1|1359.1|1358.1|1360.4|1359.4|1359.1|1358.1|20
1623994200000|2021-06-18 05:30:00|1359.3|1358.3|1359.4|1358.4|1359.9|1358.9|1359.3|1358.3|5
1623994500000|2021-06-18 05:35:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.1|1357.1|6
1623994800000|2021-06-18 05:40:00|1358.7|1357.7|1360|1359|1360|1359|1358.7|1357.7|7
1623995100000|2021-06-18 05:45:00|1360.1|1359.1|1360.9|1359.9|1360.9|1359.9|1359.9|1358.9|18
1623995400000|2021-06-18 05:50:00|1361.5|1360.5|1362.7|1361.7|1362.7|1361.7|1360.9|1359.9|127
1623995700000|2021-06-18 05:55:00|1362.3|1361.3|1362.6|1361.6|1363.3|1362.3|1362.2|1361.2|63
1623996000000|2021-06-18 06:00:00|1362.9|1361.9|1362.4|1361.4|1362.9|1361.9|1361.6|1360.6|49
1623996300000|2021-06-18 06:05:00|1362.5|1361.5|1361.7|1360.7|1362.6|1361.6|1361.4|1360.4|44
1623996600000|2021-06-18 06:10:00|1361.6|1360.6|1362.5|1361.5|1362.5|1361.5|1361.3|1360.3|31
1623996900000|2021-06-18 06:15:00|1362.2|1361.2|1363|1362|1363.2|1362.2|1362.1|1361.1|24
1623997200000|2021-06-18 06:20:00|1363.1|1362.1|1361.8|1360.8|1363.1|1362.1|1361.7|1360.7|29
1623997500000|2021-06-18 06:25:00|1361.7|1360.7|1362.8|1361.8|1362.8|1361.8|1361.7|1360.7|32
1623997800000|2021-06-18 06:30:00|1363|1362|1362.3|1361.3|1363.1|1362.1|1362.1|1361.1|51
1623998100000|2021-06-18 06:35:00|1362.4|1361.4|1361.5|1360.5|1362.5|1361.5|1361.5|1360.5|33
1623998400000|2021-06-18 06:40:00|1361.2|1360.2|1361|1360|1361.2|1360.2|1360.9|1359.9|7
1623998700000|2021-06-18 06:45:00|1361.2|1360.2|1360.9|1359.9|1361.6|1360.6|1360.8|1359.8|21
1623999000000|2021-06-18 06:50:00|1360.8|1359.8|1362.4|1361.4|1362.4|1361.4|1360.8|1359.8|29
1623999300000|2021-06-18 06:55:00|1362.3|1361.3|1363.1|1362.1|1363.1|1362.1|1362|1361|30
1623999600000|2021-06-18 07:00:00|1362.7|1361.7|1362.6|1361.6|1363.3|1362.3|1362.3|1361.3|138
1623999900000|2021-06-18 07:05:00|1362.7|1361.7|1362.5|1361.5|1363.2|1362.2|1362.5|1361.5|124
1624000200000|2021-06-18 07:10:00|1362.3|1361.3|1362.4|1361.4|1362.8|1361.8|1362.1|1361.1|70
1624000500000|2021-06-18 07:15:00|1362.5|1361.5|1362.4|1361.4|1362.7|1361.7|1361.7|1360.7|71
1624000800000|2021-06-18 07:20:00|1362.2|1361.2|1362.5|1361.5|1362.6|1361.6|1362|1361|35
1624001100000|2021-06-18 07:25:00|1362.6|1361.6|1362.4|1361.4|1362.8|1361.8|1362.2|1361.2|71
1624001400000|2021-06-18 07:30:00|1362.3|1361.3|1361.6|1360.6|1362.3|1361.3|1361.6|1360.6|57
1624001700000|2021-06-18 07:35:00|1361.5|1360.5|1361.9|1360.9|1362.2|1361.2|1361.5|1360.5|53
1624002000000|2021-06-18 07:40:00|1361.8|1360.8|1361.8|1360.8|1361.9|1360.9|1361.2|1360.2|43
1624002300000|2021-06-18 07:45:00|1361.7|1360.7|1362.2|1361.2|1362.3|1361.3|1361.5|1360.5|89
1624002600000|2021-06-18 07:50:00|1362.3|1361.3|1362.9|1361.9|1362.9|1361.9|1362.3|1361.3|62
1624002900000|2021-06-18 07:55:00|1362.7|1361.7|1362.7|1361.7|1363.3|1362.3|1362.3|1361.3|165
1624003200000|2021-06-18 08:00:00|1362.6|1361.6|1363.3|1362.3|1363.6|1362.6|1362.5|1361.5|240
1624003500000|2021-06-18 08:05:00|1363.2|1362.2|1363|1362|1363.4|1362.4|1362.4|1361.4|226
1624003800000|2021-06-18 08:10:00|1363.2|1362.2|1364.2|1363.2|1364.4|1363.4|1363.2|1362.2|94
1624004100000|2021-06-18 08:15:00|1364|1363|1365.4|1364.4|1365.5|1364.5|1363.8|1362.8|159
1624004400000|2021-06-18 08:20:00|1365.5|1364.5|1364.9|1363.9|1365.6|1364.6|1364.3|1363.3|125
1624004700000|2021-06-18 08:25:00|1365|1364|1365.2|1364.2|1365.7|1364.7|1365|1364|175
1624005000000|2021-06-18 08:30:00|1365.1|1364.1|1365.3|1364.3|1365.3|1364.3|1364.6|1363.6|164
1624005300000|2021-06-18 08:35:00|1365.4|1364.4|1364.2|1363.2|1365.4|1364.4|1363.9|1362.9|165
1624005600000|2021-06-18 08:40:00|1364.1|1363.1|1364.3|1363.3|1364.7|1363.7|1363.8|1362.8|87
1624005900000|2021-06-18 08:45:00|1364.4|1363.4|1364.2|1363.2|1364.6|1363.6|1364.2|1363.2|56
1624006200000|2021-06-18 08:50:00|1364.3|1363.3|1364.1|1363.1|1364.3|1363.3|1363.7|1362.7|115
1624006500000|2021-06-18 08:55:00|1364.2|1363.2|1364.4|1363.4|1364.5|1363.5|1363.9|1362.9|87
1624006800000|2021-06-18 09:00:00|1364.5|1363.5|1363.6|1362.6|1364.5|1363.5|1363.6|1362.6|57
1624007100000|2021-06-18 09:05:00|1363.7|1362.7|1364.4|1363.4|1364.4|1363.4|1363.7|1362.7|120
1624007400000|2021-06-18 09:10:00|1364.3|1363.3|1364.8|1363.8|1365|1364|1364.2|1363.2|118
1624007700000|2021-06-18 09:15:00|1364.9|1363.9|1365|1364|1365.4|1364.4|1364.9|1363.9|87
1624008000000|2021-06-18 09:20:00|1365.1|1364.1|1365.3|1364.3|1365.5|1364.5|1365.1|1364.1|61
1624008300000|2021-06-18 09:25:00|1365.4|1364.4|1365.1|1364.1|1365.8|1364.8|1365.1|1364.1|131
1624008600000|2021-06-18 09:30:00|1365.2|1364.2|1364.7|1363.7|1365.6|1364.6|1364.5|1363.5|117
1624008900000|2021-06-18 09:35:00|1364.8|1363.8|1365.5|1364.5|1365.5|1364.5|1364.6|1363.6|46
1624009200000|2021-06-18 09:40:00|1365.6|1364.6|1365.5|1364.5|1365.8|1364.8|1365.1|1364.1|59
1624009500000|2021-06-18 09:45:00|1365.6|1364.6|1365.4|1364.4|1365.7|1364.7|1365.3|1364.3|61
1624009800000|2021-06-18 09:50:00|1365.3|1364.3|1365.6|1364.6|1365.6|1364.6|1364.5|1363.5|237
1624010100000|2021-06-18 09:55:00|1365.4|1364.4|1365.5|1364.5|1365.8|1364.8|1365.4|1364.4|73
1624010400000|2021-06-18 10:00:00|1365.4|1364.4|1364.1|1363.1|1365.4|1364.4|1364.1|1363.1|163
1624010700000|2021-06-18 10:05:00|1364|1363|1363.9|1362.9|1364.4|1363.4|1363.6|1362.6|231
1624011000000|2021-06-18 10:10:00|1363.8|1362.8|1363.3|1362.3|1364|1363|1363.2|1362.2|162
1624011300000|2021-06-18 10:15:00|1363.4|1362.4|1363.9|1362.9|1363.9|1362.9|1363.2|1362.2|283
1624011600000|2021-06-18 10:20:00|1364|1363|1364.4|1363.4|1364.5|1363.5|1363.3|1362.3|149
1624011900000|2021-06-18 10:25:00|1364.2|1363.2|1363.9|1362.9|1364.5|1363.5|1363.8|1362.8|190
1624012200000|2021-06-18 10:30:00|1364|1363|1363.8|1362.8|1364|1363|1363.5|1362.5|148
1624012500000|2021-06-18 10:35:00|1363.9|1362.9|1364.1|1363.1|1364.2|1363.2|1363.7|1362.7|119
1624012800000|2021-06-18 10:40:00|1364.3|1363.3|1364|1363|1364.3|1363.3|1363.6|1362.6|111
1624013100000|2021-06-18 10:45:00|1364.1|1363.1|1363.9|1362.9|1364.7|1363.7|1363.8|1362.8|226
1624013400000|2021-06-18 10:50:00|1363.8|1362.8|1363.5|1362.5|1363.9|1362.9|1363.4|1362.4|173
1624013700000|2021-06-18 10:55:00|1363.4|1362.4|1362.9|1361.9|1363.5|1362.5|1362.9|1361.9|108
1624014000000|2021-06-18 11:00:00|1362.8|1361.8|1362.1|1361.1|1363.2|1362.2|1361.9|1360.9|239
1624014300000|2021-06-18 11:05:00|1362.2|1361.2|1361.2|1360.2|1362.2|1361.2|1361.2|1360.2|199
1624014600000|2021-06-18 11:10:00|1361|1360|1361.4|1360.4|1361.4|1360.4|1360.6|1359.6|373
1624014900000|2021-06-18 11:15:00|1361.3|1360.3|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|84
1624015200000|2021-06-18 11:20:00|1360.7|1359.7|1360.7|1359.7|1361.1|1360.1|1360.3|1359.3|199
1624015500000|2021-06-18 11:25:00|1360.5|1359.5|1361.1|1360.1|1361.1|1360.1|1360.4|1359.4|219
1624015800000|2021-06-18 11:30:00|1361|1360|1361.2|1360.2|1361.4|1360.4|1360.7|1359.7|136
1624016100000|2021-06-18 11:35:00|1361.1|1360.1|1360.4|1359.4|1361.1|1360.1|1360.1|1359.1|226
1624016400000|2021-06-18 11:40:00|1360.5|1359.5|1360|1359|1360.5|1359.5|1359.5|1358.5|125
1624016700000|2021-06-18 11:45:00|1360.1|1359.1|1359.8|1358.8|1360.3|1359.3|1359.6|1358.6|53
1624017000000|2021-06-18 11:50:00|1359.6|1358.6|1360.5|1359.5|1360.6|1359.6|1359.6|1358.6|53
1624017300000|2021-06-18 11:55:00|1360.4|1359.4|1361.1|1360.1|1361.5|1360.5|1360.4|1359.4|55
1624017600000|2021-06-18 12:00:00|1360.8|1359.8|1359.2|1358.2|1360.9|1359.9|1359.2|1358.2|346
1624017900000|2021-06-18 12:05:00|1359.3|1358.3|1358.8|1357.8|1359.7|1358.7|1358.8|1357.8|325
1624018200000|2021-06-18 12:10:00|1358.7|1357.7|1358.4|1357.4|1359.2|1358.2|1357.7|1356.7|340
1624018500000|2021-06-18 12:15:00|1358.2|1357.2|1357.7|1356.7|1358.3|1357.3|1356.8|1355.8|528
1624018800000|2021-06-18 12:20:00|1357.6|1356.6|1356|1355|1357.6|1356.6|1354.4|1353.4|1041
1624019100000|2021-06-18 12:25:00|1355.9|1354.9|1355.2|1354.2|1355.9|1354.9|1354.3|1353.3|634
1624019400000|2021-06-18 12:30:00|1355.3|1354.3|1356.8|1355.8|1356.8|1355.8|1355.3|1354.3|197
1624019700000|2021-06-18 12:35:00|1356.7|1355.7|1356.1|1355.1|1356.9|1355.9|1356.1|1355.1|101
1624020000000|2021-06-18 12:40:00|1355.9|1354.9|1355|1354|1355.9|1354.9|1354.5|1353.5|267
1624020300000|2021-06-18 12:45:00|1355.1|1354.1|1356.1|1355.1|1356.7|1355.7|1355.1|1354.1|111
1624020600000|2021-06-18 12:50:00|1356.3|1355.3|1356.9|1355.9|1356.9|1355.9|1355.6|1354.6|75
1624020900000|2021-06-18 12:55:00|1357|1356|1358.3|1357.3|1358.3|1357.3|1356.6|1355.6|587
1624021200000|2021-06-18 13:00:00|1358.2|1357.2|1358.4|1357.4|1358.5|1357.5|1357.2|1356.2|654
1624021500000|2021-06-18 13:05:00|1358.1|1357.1|1357|1356|1358.3|1357.3|1356.7|1355.7|136
1624021800000|2021-06-18 13:10:00|1356.6|1355.6|1356.6|1355.6|1357.4|1356.4|1356.3|1355.3|257
1624022100000|2021-06-18 13:15:00|1356.7|1355.7|1357.2|1356.2|1357.2|1356.2|1356.4|1355.4|157
1624022400000|2021-06-18 13:20:00|1357.3|1356.3|1356.9|1355.9|1357.6|1356.6|1356.2|1355.2|189
1624022700000|2021-06-18 13:25:00|1357|1356|1356.1|1355.1|1357.5|1356.5|1356.1|1355.1|174
1624023000000|2021-06-18 13:30:00|1355.8|1355.3|1355.8|1355.3|1358.4|1357.9|1354.3|1353.8|5027
1624023300000|2021-06-18 13:35:00|1355.6|1355.1|1354.8|1354.3|1356.1|1355.6|1354|1353.5|1276
1624023600000|2021-06-18 13:40:00|1354.9|1354.4|1356.4|1355.9|1357.6|1357.1|1354.5|1354|1166
1624023900000|2021-06-18 13:45:00|1356.3|1355.8|1355.3|1354.8|1356.6|1356.1|1355.3|1354.8|1662
1624024200000|2021-06-18 13:50:00|1355.5|1355|1353.2|1352.7|1355.5|1355|1353|1352.5|1518
1624024500000|2021-06-18 13:55:00|1353.3|1352.8|1354.3|1353.8|1355.9|1355.4|1353.3|1352.8|1140
1624024800000|2021-06-18 14:00:00|1354.2|1353.7|1352.3|1351.8|1355|1354.5|1352.1|1351.6|1432
1624025100000|2021-06-18 14:05:00|1352.4|1351.9|1354.8|1354.3|1355|1354.5|1352.2|1351.7|1354
1624025400000|2021-06-18 14:10:00|1354.9|1354.4|1354.2|1353.7|1355.2|1354.7|1353|1352.5|1313
1624025700000|2021-06-18 14:15:00|1354.3|1353.8|1352.6|1352.1|1354.5|1354|1352.5|1352|870
1624026000000|2021-06-18 14:20:00|1352.5|1352|1352.3|1351.8|1353.7|1353.2|1351.9|1351.4|1502
1624026300000|2021-06-18 14:25:00|1352.4|1351.9|1352.4|1351.9|1352.6|1352.1|1350.8|1350.3|1753
1624026600000|2021-06-18 14:30:00|1352.3|1351.8|1353.4|1352.9|1353.7|1353.2|1350.4|1349.9|1594
1624026900000|2021-06-18 14:35:00|1353.2|1352.7|1355.1|1354.6|1355.1|1354.6|1353.2|1352.7|1180
1624027200000|2021-06-18 14:40:00|1355|1354.5|1354.5|1354|1355.4|1354.9|1353.9|1353.4|1274
1624027500000|2021-06-18 14:45:00|1354.6|1354.1|1353.9|1353.4|1354.7|1354.2|1353.2|1352.7|652
1624027800000|2021-06-18 14:50:00|1353.8|1353.3|1352|1351.5|1354.2|1353.7|1351.9|1351.4|567
1624028100000|2021-06-18 14:55:00|1352.1|1351.6|1352.3|1351.8|1352.9|1352.4|1351.8|1351.3|750
1624028400000|2021-06-18 15:00:00|1352.1|1351.6|1351.4|1350.9|1353|1352.5|1351.4|1350.9|1383
1624028700000|2021-06-18 15:05:00|1351.5|1351|1351.4|1350.9|1352.3|1351.8|1351.1|1350.6|694
1624029000000|2021-06-18 15:10:00|1351.3|1350.8|1350.6|1350.1|1351.8|1351.3|1350.2|1349.7|555
1624029300000|2021-06-18 15:15:00|1350.4|1349.9|1352.1|1351.6|1352.6|1352.1|1350.2|1349.7|840
1624029600000|2021-06-18 15:20:00|1352.2|1351.7|1351.9|1351.4|1352.4|1351.9|1351.3|1350.8|810
1624029900000|2021-06-18 15:25:00|1351.8|1351.3|1350.7|1350.2|1351.8|1351.3|1350.3|1349.8|705
1624030200000|2021-06-18 15:30:00|1350.6|1350.1|1352.4|1351.9|1353|1352.5|1350|1349.5|1427
1624030500000|2021-06-18 15:35:00|1352.3|1351.8|1353.1|1352.6|1353.6|1353.1|1351.8|1351.3|546
1624030800000|2021-06-18 15:40:00|1353|1352.5|1351.9|1351.4|1353|1352.5|1351.7|1351.2|611
1624031100000|2021-06-18 15:45:00|1351.7|1351.2|1351.9|1351.4|1352.3|1351.8|1351.6|1351.1|520
1624031400000|2021-06-18 15:50:00|1351.8|1351.3|1351.9|1351.4|1352.3|1351.8|1351.5|1351|360
1624031700000|2021-06-18 15:55:00|1351.8|1351.3|1352.8|1352.3|1352.8|1352.3|1351.7|1351.2|333
1624032000000|2021-06-18 16:00:00|1352.9|1352.4|1352.8|1352.3|1353.2|1352.7|1352.2|1351.7|501
1624032300000|2021-06-18 16:05:00|1352.9|1352.4|1354|1353.5|1354.2|1353.7|1352.3|1351.8|292
1624032600000|2021-06-18 16:10:00|1353.9|1353.4|1353.4|1352.9|1354|1353.5|1353.3|1352.8|390
1624032900000|2021-06-18 16:15:00|1353.3|1352.8|1354.2|1353.7|1354.2|1353.7|1353.2|1352.7|843
1624033200000|2021-06-18 16:20:00|1354.1|1353.6|1353.1|1352.6|1354.1|1353.6|1353|1352.5|585
1624033500000|2021-06-18 16:25:00|1353|1352.5|1353.4|1352.9|1353.4|1352.9|1352.7|1352.2|269
1624033800000|2021-06-18 16:30:00|1353.5|1353|1352.9|1352.4|1353.6|1353.1|1352.8|1352.3|160
1624034100000|2021-06-18 16:35:00|1352.8|1352.3|1352.9|1352.4|1353.3|1352.8|1352.8|1352.3|144
1624034400000|2021-06-18 16:40:00|1353|1352.5|1352.9|1352.4|1353.3|1352.8|1352.8|1352.3|240
1624034700000|2021-06-18 16:45:00|1352.8|1352.3|1352.9|1352.4|1353.1|1352.6|1352.5|1352|538
1624035000000|2021-06-18 16:50:00|1352.7|1352.2|1353|1352.5|1353.1|1352.6|1352.4|1351.9|314
1624035300000|2021-06-18 16:55:00|1352.9|1352.4|1353|1352.5|1353.3|1352.8|1352.7|1352.2|291
1624035600000|2021-06-18 17:00:00|1353.1|1352.6|1353.3|1352.8|1353.3|1352.8|1352.7|1352.2|389
1624035900000|2021-06-18 17:05:00|1353.2|1352.7|1353.6|1353.1|1353.8|1353.3|1353.2|1352.7|333
1624036200000|2021-06-18 17:10:00|1353.7|1353.2|1354.2|1353.7|1354.4|1353.9|1353.7|1353.2|530
1624036500000|2021-06-18 17:15:00|1354.1|1353.6|1354.2|1353.7|1354.4|1353.9|1354|1353.5|382
1624036800000|2021-06-18 17:20:00|1354.1|1353.6|1353.5|1353|1354.2|1353.7|1353.2|1352.7|191
1624037100000|2021-06-18 17:25:00|1353.6|1353.1|1352.8|1352.3|1353.6|1353.1|1352.8|1352.3|184
1624037400000|2021-06-18 17:30:00|1352.7|1352.2|1353.9|1353.4|1354|1353.5|1352.6|1352.1|173
1624037700000|2021-06-18 17:35:00|1354.1|1353.6|1354.6|1354.1|1355|1354.5|1354|1353.5|438
1624038000000|2021-06-18 17:40:00|1354.7|1354.2|1354.1|1353.6|1354.8|1354.3|1354.1|1353.6|514
1624038300000|2021-06-18 17:45:00|1354.2|1353.7|1353.5|1353|1354.2|1353.7|1353.5|1353|440
1624038600000|2021-06-18 17:50:00|1353.6|1353.1|1355|1354.5|1355.1|1354.6|1353.5|1353|1515
1624038900000|2021-06-18 17:55:00|1355.1|1354.6|1355.4|1354.9|1355.4|1354.9|1354.8|1354.3|972
1624039200000|2021-06-18 18:00:00|1355.3|1354.8|1355.3|1354.8|1356.1|1355.6|1355|1354.5|1130
1624039500000|2021-06-18 18:05:00|1355.2|1354.7|1355.5|1355|1355.7|1355.2|1355.1|1354.6|532
1624039800000|2021-06-18 18:10:00|1355.4|1354.9|1355.3|1354.8|1355.6|1355.1|1354.9|1354.4|301
1624040100000|2021-06-18 18:15:00|1355.4|1354.9|1355.1|1354.6|1355.4|1354.9|1354.8|1354.3|466
1624040400000|2021-06-18 18:20:00|1355.2|1354.7|1354.8|1354.3|1355.7|1355.2|1354.4|1353.9|417
1624040700000|2021-06-18 18:25:00|1354.6|1354.1|1353.6|1353.1|1354.6|1354.1|1353.4|1352.9|495
1624041000000|2021-06-18 18:30:00|1353.5|1353|1353.4|1352.9|1354.1|1353.6|1353.3|1352.8|278
1624041300000|2021-06-18 18:35:00|1353.3|1352.8|1353.1|1352.6|1353.5|1353|1352.6|1352.1|316
1624041600000|2021-06-18 18:40:00|1353.2|1352.7|1352.2|1351.7|1353.5|1353|1352.1|1351.6|266
1624041900000|2021-06-18 18:45:00|1352.3|1351.8|1352.5|1352|1352.8|1352.3|1352.2|1351.7|429
1624042200000|2021-06-18 18:50:00|1352.6|1352.1|1351.9|1351.4|1352.7|1352.2|1351.8|1351.3|568
1624042500000|2021-06-18 18:55:00|1351.8|1351.3|1351.2|1350.7|1351.9|1351.4|1350.8|1350.3|483
1624042800000|2021-06-18 19:00:00|1351.1|1350.6|1350.8|1350.3|1352|1351.5|1350.5|1350|814
1624043100000|2021-06-18 19:05:00|1350.7|1350.2|1350.3|1349.8|1350.8|1350.3|1349.8|1349.3|510
1624043400000|2021-06-18 19:10:00|1350.4|1349.9|1351.7|1351.2|1352.1|1351.6|1350.1|1349.6|612
1624043700000|2021-06-18 19:15:00|1351.6|1351.1|1352.2|1351.7|1352.2|1351.7|1351.2|1350.7|363
1624044000000|2021-06-18 19:20:00|1352.3|1351.8|1352.8|1352.3|1352.8|1352.3|1352.1|1351.6|338
1624044300000|2021-06-18 19:25:00|1352.7|1352.2|1351.8|1351.3|1352.7|1352.2|1351.6|1351.1|292
1624044600000|2021-06-18 19:30:00|1351.6|1351.1|1350.8|1350.3|1351.7|1351.2|1350.6|1350.1|855
1624044900000|2021-06-18 19:35:00|1350.9|1350.4|1350.8|1350.3|1351|1350.5|1350.5|1350|1143
1624045200000|2021-06-18 19:40:00|1350.9|1350.4|1351.1|1350.6|1351.3|1350.8|1350.5|1350|945
1624045500000|2021-06-18 19:45:00|1351|1350.5|1350.1|1349.6|1351.2|1350.7|1350.1|1349.6|1581
1624045800000|2021-06-18 19:50:00|1350|1349.5|1350.7|1350.2|1351|1350.5|1350|1349.5|1336
1624046100000|2021-06-18 19:55:00|1350.6|1350.1|1351.3|1350.8|1352.4|1351.9|1349.9|1349.4|9139
1624046400000|2021-06-18 20:00:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1350.1|1349.1|1369
1624046700000|2021-06-18 20:05:00|1351.9|1350.9|1350.5|1349.5|1352.1|1351.1|1350.5|1349.5|293
1624047000000|2021-06-18 20:10:00|1350.4|1349.4|1351.4|1350.4|1351.4|1350.4|1350.2|1349.2|118
1624047300000|2021-06-18 20:15:00|1350.6|1349.6|1350.5|1349.5|1350.6|1349.6|1350.5|1349.5|6
1624047600000|2021-06-18 20:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|2
1624047900000|2021-06-18 20:25:00|1350.2|1349.2|1350.8|1349.8|1350.9|1349.9|1349.9|1348.9|25
1624048200000|2021-06-18 20:30:00|1350.4|1349.4|1350.2|1349.2|1350.6|1349.6|1350.2|1349.2|11
1624048500000|2021-06-18 20:35:00|||||||||33
1624048800000|2021-06-18 20:40:00|1349.9|1348.9|1350.6|1349.6|1350.6|1349.6|1349.9|1348.9|3
1624049100000|2021-06-18 20:45:00|1349.4|1348.4|1350.2|1349.2|1350.2|1349.2|1349.4|1348.4|5
1624049400000|2021-06-18 20:50:00|1349.9|1348.9|1348.7|1347.7|1349.9|1348.9|1348.7|1347.7|9
1624049700000|2021-06-18 20:55:00|1349.3|1348.3|1349.7|1347.7|1349.8|1348.3|1348.5|1347.5|19
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|0
1624227900000|2021-06-20 22:25:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.9|1348.9|9
1624228200000|2021-06-20 22:30:00|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|4
1624229700000|2021-06-20 22:55:00|1351.4|1350.4|1352.2|1351.2|1352.4|1351.4|1351.4|1350.4|6
1624232700000|2021-06-20 23:45:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1349.9|1348.9|18
1624233300000|2021-06-20 23:55:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|3
1624233600000|2021-06-21 00:00:00|1352.6|1351.6|1352.7|1351.7|1352.7|1351.7|1352.6|1351.6|10
1624233900000|2021-06-21 00:05:00|1351.8|1350.8|1353|1352|1353|1352|1351.6|1350.6|20
1624234200000|2021-06-21 00:10:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|8
1624234500000|2021-06-21 00:15:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1
1624234800000|2021-06-21 00:20:00|1353.6|1352.6|1353.1|1352.1|1353.6|1352.6|1352.9|1351.9|13
1624235100000|2021-06-21 00:25:00|1352.7|1351.7|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|9
1624235400000|2021-06-21 00:30:00|1351.1|1350.1|1350.1|1349.1|1351.6|1350.6|1349.9|1348.9|37
1624235700000|2021-06-21 00:35:00|1350.5|1349.5|1350.7|1349.7|1350.7|1349.7|1350.5|1349.5|4
1624236000000|2021-06-21 00:40:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1624236300000|2021-06-21 00:45:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.3|1349.3|5
1624236600000|2021-06-21 00:50:00|1350.5|1349.5|1350.9|1349.9|1350.9|1349.9|1350.5|1349.5|5
1624236900000|2021-06-21 00:55:00|1351.3|1350.3|1351.9|1350.9|1351.9|1350.9|1351.3|1350.3|7
1624237200000|2021-06-21 01:00:00|1351.7|1350.7|1351.2|1350.2|1352.2|1351.2|1351|1350|45
1624237500000|2021-06-21 01:05:00|1351.1|1350.1|1350.1|1349.1|1351.1|1350.1|1350|1349|35
1624237800000|2021-06-21 01:10:00|1350.2|1349.2|1351|1350|1351|1350|1350.2|1349.2|11
1624238100000|2021-06-21 01:15:00|1350.5|1349.5|1348.4|1347.4|1350.5|1349.5|1347.9|1346.9|47
1624238400000|2021-06-21 01:20:00|1349|1348|1349.4|1348.4|1349.9|1348.9|1349|1348|88
1624238700000|2021-06-21 01:25:00|1349.9|1348.9|1349.4|1348.4|1349.9|1348.9|1348.9|1347.9|40
1624239000000|2021-06-21 01:30:00|1349.3|1348.3|1347.7|1346.7|1349.3|1348.3|1346.5|1345.5|70
1624239300000|2021-06-21 01:35:00|1347.3|1346.3|1348.2|1347.2|1348.6|1347.6|1346.9|1345.9|23
1624239600000|2021-06-21 01:40:00|1348.6|1347.6|1346.9|1345.9|1349|1348|1346.9|1345.9|54
1624239900000|2021-06-21 01:45:00|1345.8|1344.8|1347.9|1346.9|1347.9|1346.9|1345.4|1344.4|20
1624240200000|2021-06-21 01:50:00|1347.5|1346.5|1346.1|1345.1|1347.5|1346.5|1345.3|1344.3|29
1624240500000|2021-06-21 01:55:00|1345.9|1344.9|1346.3|1345.3|1347.1|1346.1|1345.2|1344.2|27
1624240800000|2021-06-21 02:00:00|1345.5|1344.5|1346.7|1345.7|1346.7|1345.7|1345.5|1344.5|32
1624241100000|2021-06-21 02:05:00|1346.6|1345.6|1348.9|1347.9|1349.2|1348.2|1346.2|1345.2|72
1624241400000|2021-06-21 02:10:00|1349.2|1348.2|1349.8|1348.8|1350|1349|1348.8|1347.8|276
1624241700000|2021-06-21 02:15:00|1350.1|1349.1|1350.1|1349.1|1350.6|1349.6|1349.9|1348.9|44
1624242000000|2021-06-21 02:20:00|1350.2|1349.2|1351.4|1350.4|1351.6|1350.6|1350|1349|87
1624242300000|2021-06-21 02:25:00|1351.7|1350.7|1350.9|1349.9|1351.8|1350.8|1350.9|1349.9|19
1624242600000|2021-06-21 02:30:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1624242900000|2021-06-21 02:35:00|1349.1|1348.1|1349|1348|1349.5|1348.5|1348.7|1347.7|42
1624243200000|2021-06-21 02:40:00|1348.6|1347.6|1349.8|1348.8|1349.8|1348.8|1348.3|1347.3|133
1624243500000|2021-06-21 02:45:00|1349.9|1348.9|1348.9|1347.9|1350.1|1349.1|1348.7|1347.7|185
1624243800000|2021-06-21 02:50:00|1348.8|1347.8|1348.6|1347.6|1349|1348|1348.3|1347.3|111
1624244100000|2021-06-21 02:55:00|1348.9|1347.9|1349.4|1348.4|1349.5|1348.5|1348.9|1347.9|274
1624244400000|2021-06-21 03:00:00|1349.7|1348.7|1348.3|1347.3|1349.7|1348.7|1348.2|1347.2|155
1624244700000|2021-06-21 03:05:00|1347.6|1346.6|1345.5|1344.5|1347.6|1346.6|1345.4|1344.4|78
1624245000000|2021-06-21 03:10:00|1345.3|1344.3|1346.8|1345.8|1346.8|1345.8|1345.3|1344.3|514
1624245300000|2021-06-21 03:15:00|1346.4|1345.4|1347.4|1346.4|1347.8|1346.8|1345.2|1344.2|686
1624245600000|2021-06-21 03:20:00|1347.5|1346.5|1347.3|1346.3|1348|1347|1347.3|1346.3|134
1624245900000|2021-06-21 03:25:00|1347.1|1346.1|1347.1|1346.1|1347.9|1346.9|1346.4|1345.4|257
1624246200000|2021-06-21 03:30:00|1347.7|1346.7|1346.3|1345.3|1347.7|1346.7|1346.1|1345.1|21
1624246500000|2021-06-21 03:35:00|1346.2|1345.2|1347.3|1346.3|1347.4|1346.4|1345.2|1344.2|264
1624246800000|2021-06-21 03:40:00|1347.2|1346.2|1345.9|1344.9|1347.8|1346.8|1345.8|1344.8|264
1624247100000|2021-06-21 03:45:00|1345.7|1344.7|1346.2|1345.2|1346.5|1345.5|1344.7|1343.7|168
1624247400000|2021-06-21 03:50:00|1346.1|1345.1|1346.4|1345.4|1346.5|1345.5|1345.6|1344.6|37
1624247700000|2021-06-21 03:55:00|1346.9|1345.9|1347.4|1346.4|1347.6|1346.6|1346.9|1345.9|139
1624248000000|2021-06-21 04:00:00|1347.5|1346.5|1348.1|1347.1|1348.2|1347.2|1347.1|1346.1|192
1624248300000|2021-06-21 04:05:00|1347.6|1346.6|1347.4|1346.4|1348.1|1347.1|1347.4|1346.4|14
1624248600000|2021-06-21 04:10:00|1347.3|1346.3|1347.4|1346.4|1347.6|1346.6|1347.3|1346.3|28
1624248900000|2021-06-21 04:15:00|1347.5|1346.5|1347.5|1346.5|1347.7|1346.7|1347.3|1346.3|12
1624249200000|2021-06-21 04:20:00|1347.2|1346.2|1347.4|1346.4|1347.6|1346.6|1347.2|1346.2|137
1624249500000|2021-06-21 04:25:00|1347.2|1346.2|1347.7|1346.7|1347.8|1346.8|1347.2|1346.2|186
1624249800000|2021-06-21 04:30:00|1347.6|1346.6|1347.4|1346.4|1348|1347|1347.2|1346.2|95
1624250100000|2021-06-21 04:35:00|1347.5|1346.5|1346.9|1345.9|1347.7|1346.7|1346.7|1345.7|62
1624250400000|2021-06-21 04:40:00|1346.8|1345.8|1347.5|1346.5|1347.7|1346.7|1346.8|1345.8|53
1624250700000|2021-06-21 04:45:00|1347.1|1346.1|1347.4|1346.4|1347.4|1346.4|1346.8|1345.8|76
1624251000000|2021-06-21 04:50:00|1347.5|1346.5|1347.1|1346.1|1347.5|1346.5|1346.7|1345.7|92
1624251300000|2021-06-21 04:55:00|1347.2|1346.2|1347.5|1346.5|1347.6|1346.6|1347|1346|32
1624251600000|2021-06-21 05:00:00|1347|1346|1346.9|1345.9|1347.3|1346.3|1346.8|1345.8|34
1624251900000|2021-06-21 05:05:00|1347|1346|1346|1345|1347.1|1346.1|1346|1345|54
1624252200000|2021-06-21 05:10:00|1345.9|1344.9|1346.9|1345.9|1346.9|1345.9|1345.8|1344.8|122
1624252500000|2021-06-21 05:15:00|1346.8|1345.8|1346.9|1345.9|1347|1346|1346.6|1345.6|295
1624252800000|2021-06-21 05:20:00|1346.8|1345.8|1346.7|1345.7|1347.1|1346.1|1345.5|1344.5|205
1624253100000|2021-06-21 05:25:00|1346.8|1345.8|1346.8|1345.8|1347.5|1346.5|1346.7|1345.7|188
1624253400000|2021-06-21 05:30:00|1346.6|1345.6|1345.5|1344.5|1346.7|1345.7|1345.1|1344.1|33
1624253700000|2021-06-21 05:35:00|1345.4|1344.4|1345.2|1344.2|1345.9|1344.9|1345.2|1344.2|48
1624254000000|2021-06-21 05:40:00|1345|1344|1346.2|1345.2|1346.3|1345.3|1344.7|1343.7|111
1624254300000|2021-06-21 05:45:00|1346|1345|1346.6|1345.6|1346.6|1345.6|1345.9|1344.9|56
1624254600000|2021-06-21 05:50:00|1345.9|1344.9|1346.4|1345.4|1346.4|1345.4|1345.8|1344.8|20
1624254900000|2021-06-21 05:55:00|1345.8|1344.8|1346.2|1345.2|1346.5|1345.5|1345.7|1344.7|56
1624255200000|2021-06-21 06:00:00|1346|1345|1345.9|1344.9|1347.4|1346.4|1345.9|1344.9|284
1624255500000|2021-06-21 06:05:00|1346|1345|1346.8|1345.8|1346.8|1345.8|1346|1345|197
1624255800000|2021-06-21 06:10:00|1346.9|1345.9|1347.5|1346.5|1348|1347|1346.9|1345.9|113
1624256100000|2021-06-21 06:15:00|1347.6|1346.6|1347.8|1346.8|1348.2|1347.2|1347.2|1346.2|150
1624256400000|2021-06-21 06:20:00|1348|1347|1349.1|1348.1|1349.2|1348.2|1348|1347|91
1624256700000|2021-06-21 06:25:00|1349.4|1348.4|1349.1|1348.1|1350|1349|1349|1348|100
1624257000000|2021-06-21 06:30:00|1349.2|1348.2|1349.4|1348.4|1349.7|1348.7|1348.6|1347.6|89
1624257300000|2021-06-21 06:35:00|1349.8|1348.8|1348.6|1347.6|1349.8|1348.8|1348.6|1347.6|192
1624257600000|2021-06-21 06:40:00|1348.7|1347.7|1349|1348|1349.4|1348.4|1348.5|1347.5|205
1624257900000|2021-06-21 06:45:00|1349.2|1348.2|1348.5|1347.5|1350.1|1349.1|1348.4|1347.4|164
1624258200000|2021-06-21 06:50:00|1348.4|1347.4|1349.2|1348.2|1349.2|1348.2|1348.4|1347.4|193
1624258500000|2021-06-21 06:55:00|1349.3|1348.3|1348.8|1347.8|1350.1|1349.1|1348.5|1347.5|172
1624258800000|2021-06-21 07:00:00|1348.9|1347.9|1348.1|1347.1|1349.7|1348.7|1348|1347|366
1624259100000|2021-06-21 07:05:00|1348.3|1347.3|1346.9|1345.9|1348.9|1347.9|1346.9|1345.9|205
1624259400000|2021-06-21 07:10:00|1346.8|1345.8|1346.5|1345.5|1347.2|1346.2|1346.3|1345.3|250
1624259700000|2021-06-21 07:15:00|1346.6|1345.6|1346.8|1345.8|1346.9|1345.9|1345.8|1344.8|210
1624260000000|2021-06-21 07:20:00|1346.9|1345.9|1346.8|1345.8|1347.1|1346.1|1346.1|1345.1|206
1624260300000|2021-06-21 07:25:00|1346.9|1345.9|1346.2|1345.2|1347|1346|1346|1345|116
1624260600000|2021-06-21 07:30:00|1346.3|1345.3|1347.4|1346.4|1347.4|1346.4|1346|1345|119
1624260900000|2021-06-21 07:35:00|1347.5|1346.5|1348.4|1347.4|1348.7|1347.7|1347.1|1346.1|257
1624261200000|2021-06-21 07:40:00|1348.5|1347.5|1350.8|1349.8|1351|1350|1348.5|1347.5|557
1624261500000|2021-06-21 07:45:00|1350.9|1349.9|1351.2|1350.2|1351.4|1350.4|1350.3|1349.3|492
1624261800000|2021-06-21 07:50:00|1351.3|1350.3|1351.4|1350.4|1352.1|1351.1|1350.8|1349.8|193
1624262100000|2021-06-21 07:55:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|518
1624262400000|2021-06-21 08:00:00|1350.4|1349.4|1349.6|1348.6|1351|1350|1349.6|1348.6|147
1624262700000|2021-06-21 08:05:00|1349.7|1348.7|1349.9|1348.9|1350.3|1349.3|1349.6|1348.6|131
1624263000000|2021-06-21 08:10:00|1350|1349|1349.9|1348.9|1350.3|1349.3|1349.9|1348.9|327
1624263300000|2021-06-21 08:15:00|1350|1349|1350|1349|1350|1349|1349.3|1348.3|183
1624263600000|2021-06-21 08:20:00|1349.9|1348.9|1350.3|1349.3|1350.8|1349.8|1349.9|1348.9|274
1624263900000|2021-06-21 08:25:00|1350.4|1349.4|1350.6|1349.6|1351.2|1350.2|1350.3|1349.3|133
1624264200000|2021-06-21 08:30:00|1350.7|1349.7|1351.3|1350.3|1351.6|1350.6|1350.7|1349.7|77
1624264500000|2021-06-21 08:35:00|1351.2|1350.2|1351.9|1350.9|1352|1351|1350.9|1349.9|183
1624264800000|2021-06-21 08:40:00|1352|1351|1352.2|1351.2|1352.4|1351.4|1351.7|1350.7|89
1624265100000|2021-06-21 08:45:00|1352.1|1351.1|1353|1352|1353|1352|1352.1|1351.1|124
1624265400000|2021-06-21 08:50:00|1352.9|1351.9|1353.2|1352.2|1353.3|1352.3|1352.8|1351.8|164
1624265700000|2021-06-21 08:55:00|1353.3|1352.3|1353|1352|1353.8|1352.8|1352.9|1351.9|246
1624266000000|2021-06-21 09:00:00|1353.1|1352.1|1353.6|1352.6|1353.7|1352.7|1352.3|1351.3|293
1624266300000|2021-06-21 09:05:00|1353.7|1352.7|1353.3|1352.3|1353.8|1352.8|1353.1|1352.1|372
1624266600000|2021-06-21 09:10:00|1353.4|1352.4|1354.1|1353.1|1354.2|1353.2|1353.2|1352.2|202
1624266900000|2021-06-21 09:15:00|1354|1353|1353.3|1352.3|1354.5|1353.5|1353.1|1352.1|245
1624267200000|2021-06-21 09:20:00|1353.4|1352.4|1353.9|1352.9|1354.3|1353.3|1353.4|1352.4|285
1624267500000|2021-06-21 09:25:00|1353.8|1352.8|1353.5|1352.5|1353.8|1352.8|1353.4|1352.4|142
1624267800000|2021-06-21 09:30:00|1353.4|1352.4|1352.9|1351.9|1353.6|1352.6|1352.8|1351.8|191
1624268100000|2021-06-21 09:35:00|1353|1352|1352.6|1351.6|1353.2|1352.2|1352.6|1351.6|155
1624268400000|2021-06-21 09:40:00|1352.7|1351.7|1353|1352|1353.1|1352.1|1352.7|1351.7|155
1624268700000|2021-06-21 09:45:00|1353.1|1352.1|1353|1352|1353.5|1352.5|1353|1352|164
1624269000000|2021-06-21 09:50:00|1353.1|1352.1|1353.3|1352.3|1353.9|1352.9|1353.1|1352.1|139
1624269300000|2021-06-21 09:55:00|1353.4|1352.4|1353.2|1352.2|1353.5|1352.5|1353|1352|226
1624269600000|2021-06-21 10:00:00|1353.4|1352.4|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|39
1624269900000|2021-06-21 10:05:00|1353.2|1352.2|1353.2|1352.2|1353.6|1352.6|1353.1|1352.1|80
1624270200000|2021-06-21 10:10:00|1353.3|1352.3|1352.9|1351.9|1353.3|1352.3|1352.8|1351.8|24
1624270500000|2021-06-21 10:15:00|1353|1352|1352|1351|1353.2|1352.2|1352|1351|455
1624270800000|2021-06-21 10:20:00|1352.1|1351.1|1353|1352|1353.1|1352.1|1352|1351|171
1624271100000|2021-06-21 10:25:00|1353.1|1352.1|1352.4|1351.4|1353.2|1352.2|1352.2|1351.2|123
1624271400000|2021-06-21 10:30:00|1352.3|1351.3|1352.3|1351.3|1352.9|1351.9|1351.9|1350.9|101
1624271700000|2021-06-21 10:35:00|1352.4|1351.4|1352.3|1351.3|1352.4|1351.4|1351.8|1350.8|221
1624272000000|2021-06-21 10:40:00|1352.4|1351.4|1352.8|1351.8|1353.1|1352.1|1352.4|1351.4|32
1624272300000|2021-06-21 10:45:00|1352.7|1351.7|1352.7|1351.7|1353|1352|1352.4|1351.4|36
1624272600000|2021-06-21 10:50:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|38
1624272900000|2021-06-21 10:55:00|1352.9|1351.9|1352.9|1351.9|1353.2|1352.2|1352.8|1351.8|77
1624273200000|2021-06-21 11:00:00|1353|1352|1353.1|1352.1|1353.3|1352.3|1352.8|1351.8|174
1624273500000|2021-06-21 11:05:00|1353.3|1352.3|1352.9|1351.9|1353.7|1352.7|1352.9|1351.9|40
1624273800000|2021-06-21 11:10:00|1352.8|1351.8|1352.4|1351.4|1352.8|1351.8|1352.1|1351.1|56
1624274100000|2021-06-21 11:15:00|1352.5|1351.5|1351.7|1350.7|1352.5|1351.5|1351.4|1350.4|85
1624274400000|2021-06-21 11:20:00|1351.5|1350.5|1352|1351|1352.2|1351.2|1351.3|1350.3|187
1624274700000|2021-06-21 11:25:00|1351.9|1350.9|1351.8|1350.8|1352|1351|1351.3|1350.3|35
1624275000000|2021-06-21 11:30:00|1351.7|1350.7|1351.7|1350.7|1351.8|1350.8|1351.6|1350.6|40
1624275300000|2021-06-21 11:35:00|1351.8|1350.8|1352.2|1351.2|1352.3|1351.3|1351.5|1350.5|59
1624275600000|2021-06-21 11:40:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1351.3|1350.3|85
1624275900000|2021-06-21 11:45:00|1351.2|1350.2|1351.1|1350.1|1351.4|1350.4|1351|1350|63
1624276200000|2021-06-21 11:50:00|1351|1350|1351.6|1350.6|1352|1351|1350.9|1349.9|91
1624276500000|2021-06-21 11:55:00|1351.7|1350.7|1351.6|1350.6|1352.2|1351.2|1351.6|1350.6|101
1624276800000|2021-06-21 12:00:00|1351.7|1350.7|1351.2|1350.2|1351.8|1350.8|1350.8|1349.8|103
1624277100000|2021-06-21 12:05:00|1351|1350|1351.5|1350.5|1351.8|1350.8|1350.7|1349.7|70
1624277400000|2021-06-21 12:10:00|1351.4|1350.4|1351.4|1350.4|1351.5|1350.5|1350.8|1349.8|57
1624277700000|2021-06-21 12:15:00|1351.5|1350.5|1352|1351|1352.3|1351.3|1351.2|1350.2|147
1624278000000|2021-06-21 12:20:00|1351.9|1350.9|1350.7|1349.7|1351.9|1350.9|1350.5|1349.5|229
1624278300000|2021-06-21 12:25:00|1350.6|1349.6|1350.9|1349.9|1351.1|1350.1|1350.4|1349.4|119
1624278600000|2021-06-21 12:30:00|1350.8|1349.8|1351|1350|1351.3|1350.3|1350.8|1349.8|47
1624278900000|2021-06-21 12:35:00|1350.8|1349.8|1351|1350|1351.6|1350.6|1350.7|1349.7|118
1624279200000|2021-06-21 12:40:00|1350.8|1349.8|1351|1350|1351.3|1350.3|1350.6|1349.6|151
1624279500000|2021-06-21 12:45:00|1351.1|1350.1|1350.9|1349.9|1351.7|1350.7|1350.7|1349.7|161
1624279800000|2021-06-21 12:50:00|1351|1350|1351.6|1350.6|1351.6|1350.6|1351|1350|107
1624280100000|2021-06-21 12:55:00|1351.7|1350.7|1352.3|1351.3|1352.3|1351.3|1351.6|1350.6|260
1624280400000|2021-06-21 13:00:00|1352.2|1351.2|1351.8|1350.8|1352.4|1351.4|1351.6|1350.6|179
1624280700000|2021-06-21 13:05:00|1351.7|1350.7|1351.9|1350.9|1352.1|1351.1|1351.7|1350.7|114
1624281000000|2021-06-21 13:10:00|1352|1351|1351.8|1350.8|1352|1351|1351.5|1350.5|253
1624281300000|2021-06-21 13:15:00|1351.5|1350.5|1352.6|1351.6|1352.6|1351.6|1351.4|1350.4|269
1624281600000|2021-06-21 13:20:00|1352.7|1351.7|1352.8|1351.8|1353.3|1352.3|1352.7|1351.7|359
1624281900000|2021-06-21 13:25:00|1352.7|1351.7|1352.2|1351.2|1353|1352|1352.2|1351.2|526
1624282200000|2021-06-21 13:30:00|1352|1351.5|1347.4|1346.9|1352.1|1351.6|1346.8|1346.3|4776
1624282500000|2021-06-21 13:35:00|1347.3|1346.8|1347.4|1346.9|1347.9|1347.4|1346.6|1346.1|2048
1624282800000|2021-06-21 13:40:00|1347.3|1346.8|1347.9|1347.4|1348|1347.5|1346|1345.5|1916
1624283100000|2021-06-21 13:45:00|1347.7|1347.2|1346.9|1346.4|1347.7|1347.2|1345.3|1344.8|1726
1624283400000|2021-06-21 13:50:00|1346.8|1346.3|1347.5|1347|1347.6|1347.1|1346.1|1345.6|1486
1624283700000|2021-06-21 13:55:00|1347.6|1347.1|1348.8|1348.3|1349|1348.5|1347.6|1347.1|1165
1624284000000|2021-06-21 14:00:00|1348.9|1348.4|1348.5|1348|1348.9|1348.4|1347.6|1347.1|2671
1624284300000|2021-06-21 14:05:00|1348.7|1348.2|1350.2|1349.7|1350.2|1349.7|1348.3|1347.8|1631
1624284600000|2021-06-21 14:10:00|1350|1349.5|1349.5|1349|1350.3|1349.8|1348.7|1348.2|1636
1624284900000|2021-06-21 14:15:00|1349.7|1349.2|1348.8|1348.3|1350.1|1349.6|1348.8|1348.3|950
1624285200000|2021-06-21 14:20:00|1348.7|1348.2|1348.6|1348.1|1349.7|1349.2|1348.6|1348.1|1044
1624285500000|2021-06-21 14:25:00|1348.7|1348.2|1350.1|1349.6|1350.6|1350.1|1348.7|1348.2|898
1624285800000|2021-06-21 14:30:00|1350.2|1349.7|1351|1350.5|1351.1|1350.6|1349.8|1349.3|1172
1624286100000|2021-06-21 14:35:00|1350.8|1350.3|1352.2|1351.7|1352.5|1352|1350.8|1350.3|1496
1624286400000|2021-06-21 14:40:00|1352.3|1351.8|1352.7|1352.2|1353.4|1352.9|1352.2|1351.7|1385
1624286700000|2021-06-21 14:45:00|1352.8|1352.3|1352.9|1352.4|1353.4|1352.9|1352.2|1351.7|1573
1624287000000|2021-06-21 14:50:00|1353|1352.5|1353.2|1352.7|1353.8|1353.3|1353|1352.5|561
1624287300000|2021-06-21 14:55:00|1353.3|1352.8|1352.5|1352|1353.6|1353.1|1352|1351.5|595
1624287600000|2021-06-21 15:00:00|1352.6|1352.1|1353.5|1353|1353.5|1353|1352.6|1352.1|705
1624287900000|2021-06-21 15:05:00|1353.4|1352.9|1354.2|1353.7|1354.6|1354.1|1353.4|1352.9|944
1624288200000|2021-06-21 15:10:00|1354.3|1353.8|1353.6|1353.1|1354.7|1354.2|1353.4|1352.9|581
1624288500000|2021-06-21 15:15:00|1353.7|1353.2|1354.1|1353.6|1354.7|1354.2|1353.6|1353.1|454
1624288800000|2021-06-21 15:20:00|1353.9|1353.4|1354.3|1353.8|1354.6|1354.1|1353.7|1353.2|228
1624289100000|2021-06-21 15:25:00|1354.2|1353.7|1354.1|1353.6|1354.7|1354.2|1353.7|1353.2|751
1624289400000|2021-06-21 15:30:00|1354.2|1353.7|1352.6|1352.1|1354.3|1353.8|1352.6|1352.1|514
1624289700000|2021-06-21 15:35:00|1352.8|1352.3|1353.3|1352.8|1353.4|1352.9|1352.6|1352.1|395
1624290000000|2021-06-21 15:40:00|1353.4|1352.9|1354.1|1353.6|1354.2|1353.7|1353.4|1352.9|498
1624290300000|2021-06-21 15:45:00|1354.2|1353.7|1354|1353.5|1354.3|1353.8|1353.8|1353.3|385
1624290600000|2021-06-21 15:50:00|1353.9|1353.4|1353.4|1352.9|1354|1353.5|1353.3|1352.8|475
1624290900000|2021-06-21 15:55:00|1353.3|1352.8|1353.6|1353.1|1353.8|1353.3|1353|1352.5|862
1624291200000|2021-06-21 16:00:00|1353.7|1353.2|1354.1|1353.6|1354.3|1353.8|1353.7|1353.2|325
1624291500000|2021-06-21 16:05:00|1354|1353.5|1354.9|1354.4|1355|1354.5|1354|1353.5|861
1624291800000|2021-06-21 16:10:00|1354.8|1354.3|1354.9|1354.4|1355|1354.5|1354.6|1354.1|562
1624292100000|2021-06-21 16:15:00|1355|1354.5|1355.1|1354.6|1355.4|1354.9|1355|1354.5|473
1624292400000|2021-06-21 16:20:00|1355.2|1354.7|1355|1354.5|1355.2|1354.7|1354.6|1354.1|187
1624292700000|2021-06-21 16:25:00|1355.1|1354.6|1355.2|1354.7|1355.5|1355|1355.1|1354.6|397
1624293000000|2021-06-21 16:30:00|1355.3|1354.8|1355|1354.5|1355.7|1355.2|1354.8|1354.3|192
1624293300000|2021-06-21 16:35:00|1355.1|1354.6|1355.8|1355.3|1356|1355.5|1355.1|1354.6|356
1624293600000|2021-06-21 16:40:00|1355.9|1355.4|1356.1|1355.6|1356.1|1355.6|1355.6|1355.1|299
1624293900000|2021-06-21 16:45:00|1356.2|1355.7|1356.1|1355.6|1357|1356.5|1356|1355.5|1408
1624294200000|2021-06-21 16:50:00|1356|1355.5|1355.9|1355.4|1356.2|1355.7|1355.7|1355.2|537
1624294500000|2021-06-21 16:55:00|1355.8|1355.3|1355|1354.5|1355.9|1355.4|1355|1354.5|391
1624294800000|2021-06-21 17:00:00|1355.1|1354.6|1355.1|1354.6|1355.7|1355.2|1355.1|1354.6|533
1624295100000|2021-06-21 17:05:00|1355.2|1354.7|1355.6|1355.1|1355.9|1355.4|1354.6|1354.1|522
1624295400000|2021-06-21 17:10:00|1355.5|1355|1355.8|1355.3|1355.9|1355.4|1355.3|1354.8|199
1624295700000|2021-06-21 17:15:00|1355.9|1355.4|1355.9|1355.4|1356.1|1355.6|1355.6|1355.1|214
1624296000000|2021-06-21 17:20:00|1356|1355.5|1356.2|1355.7|1356.3|1355.8|1355.7|1355.2|336
1624296300000|2021-06-21 17:25:00|1356|1355.5|1355.8|1355.3|1356.2|1355.7|1355.7|1355.2|113
1624296600000|2021-06-21 17:30:00|1355.9|1355.4|1356|1355.5|1356.1|1355.6|1355.8|1355.3|206
1624296900000|2021-06-21 17:35:00|1355.9|1355.4|1356.2|1355.7|1356.2|1355.7|1355.7|1355.2|213
1624297200000|2021-06-21 17:40:00|1356.3|1355.8|1356.1|1355.6|1356.8|1356.3|1356.1|1355.6|572
1624297500000|2021-06-21 17:45:00|1356.2|1355.7|1356.3|1355.8|1356.5|1356|1355.9|1355.4|275
1624297800000|2021-06-21 17:50:00|1356.2|1355.7|1356|1355.5|1356.4|1355.9|1355.9|1355.4|264
1624298100000|2021-06-21 17:55:00|1356.1|1355.6|1356.3|1355.8|1356.7|1356.2|1355.7|1355.2|409
1624298400000|2021-06-21 18:00:00|1356.4|1355.9|1355.5|1355|1356.5|1356|1355.5|1355|200
1624298700000|2021-06-21 18:05:00|1355.7|1355.2|1356.7|1356.2|1356.8|1356.3|1355.7|1355.2|312
1624299000000|2021-06-21 18:10:00|1356.6|1356.1|1357.1|1356.6|1357.1|1356.6|1356.5|1356|245
1624299300000|2021-06-21 18:15:00|1357|1356.5|1356.9|1356.4|1357|1356.5|1356.6|1356.1|112
1624299600000|2021-06-21 18:20:00|1356.8|1356.3|1357.1|1356.6|1357.1|1356.6|1356.7|1356.2|180
1624299900000|2021-06-21 18:25:00|1357|1356.5|1357.4|1356.9|1357.4|1356.9|1357|1356.5|108
1624300200000|2021-06-21 18:30:00|1357.3|1356.8|1357.5|1357|1357.5|1357|1357|1356.5|305
1624300500000|2021-06-21 18:35:00|1357.6|1357.1|1357.1|1356.6|1357.9|1357.4|1356.9|1356.4|417
1624300800000|2021-06-21 18:40:00|1357.2|1356.7|1357.3|1356.8|1357.7|1357.2|1357.2|1356.7|257
1624301100000|2021-06-21 18:45:00|1357.2|1356.7|1357|1356.5|1357.4|1356.9|1357|1356.5|144
1624301400000|2021-06-21 18:50:00|1356.9|1356.4|1357.7|1357.2|1357.8|1357.3|1356.9|1356.4|288
1624301700000|2021-06-21 18:55:00|1357.6|1357.1|1357.9|1357.4|1358.1|1357.6|1357.6|1357.1|206
1624302000000|2021-06-21 19:00:00|1357.8|1357.3|1358|1357.5|1358.4|1357.9|1357.7|1357.2|557
1624302300000|2021-06-21 19:05:00|1358.1|1357.6|1358.7|1358.2|1358.7|1358.2|1358|1357.5|458
1624302600000|2021-06-21 19:10:00|1358.6|1358.1|1358.3|1357.8|1358.8|1358.3|1358.3|1357.8|753
1624302900000|2021-06-21 19:15:00|1358.2|1357.7|1358|1357.5|1358.3|1357.8|1357.7|1357.2|322
1624303200000|2021-06-21 19:20:00|1357.9|1357.4|1357.4|1356.9|1358.2|1357.7|1357.3|1356.8|461
1624303500000|2021-06-21 19:25:00|1357.3|1356.8|1357.5|1357|1357.5|1357|1357.1|1356.6|202
1624303800000|2021-06-21 19:30:00|1357.6|1357.1|1357.8|1357.3|1357.9|1357.4|1357.2|1356.7|310
1624304100000|2021-06-21 19:35:00|1357.7|1357.2|1357.6|1357.1|1357.7|1357.2|1357.2|1356.7|223
1624304400000|2021-06-21 19:40:00|1357.5|1357|1357.7|1357.2|1358|1357.5|1357.5|1357|599
1624304700000|2021-06-21 19:45:00|1357.8|1357.3|1357.6|1357.1|1357.8|1357.3|1357|1356.5|395
1624305000000|2021-06-21 19:50:00|1357.7|1357.2|1358.7|1358.2|1358.7|1358.2|1357.6|1357.1|723
1624305300000|2021-06-21 19:55:00|1358.6|1358.1|1359|1358.5|1359|1358.5|1358.1|1357.6|5482
1624305600000|2021-06-21 20:00:00|1359.1|1358.1|1358.6|1357.6|1359.1|1358.1|1358.2|1357.2|825
1624305900000|2021-06-21 20:05:00|1358.5|1357.5|1358.9|1357.9|1358.9|1357.9|1358.5|1357.5|61
1624306200000|2021-06-21 20:10:00|1358.8|1357.8|1359.6|1358.6|1359.6|1358.6|1358.7|1357.7|118
1624306500000|2021-06-21 20:15:00|1359.7|1358.7|1359.8|1358.8|1359.8|1358.8|1359.6|1358.6|26
1624307100000|2021-06-21 20:25:00|1359|1358|1359.8|1358.8|1359.8|1358.8|1359|1358|77
1624307400000|2021-06-21 20:30:00|1359.7|1358.7|1359.6|1358.6|1359.7|1358.7|1359.6|1358.6|10
1624307700000|2021-06-21 20:35:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|2
1624308000000|2021-06-21 20:40:00|1359.8|1358.8|1359.8|1358.8|1359.8|1358.8|1359.8|1358.8|5
1624308300000|2021-06-21 20:45:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1359.5|1358.5|15
1624308900000|2021-06-21 20:55:00|1359.8|1358.8|1359.4|1358.4|1359.8|1358.8|1359.4|1358.4|5
1624309200000|2021-06-21 21:00:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|2
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1359.7|1357.7|1360.2|1358.2|1359.7|1357.7|0
1624313100000|2021-06-21 22:05:00|1359.8|1357.8|1359.8|1357.8|1359.9|1357.9|1359.7|1357.7|0
1624313400000|2021-06-21 22:10:00|1359.9|1357.9|1359.9|1357.9|1359.9|1357.9|1359.7|1357.7|0
1624313700000|2021-06-21 22:15:00|1359.8|1357.8|1359.7|1357.7|1359.9|1357.9|1359.7|1357.7|0
1624314000000|2021-06-21 22:20:00|1359.6|1357.6|1359.7|1357.7|1359.7|1357.7|1359.6|1357.6|0
1624314300000|2021-06-21 22:25:00|1359.8|1357.8|1359.7|1357.7|1359.8|1357.8|1359.6|1357.6|0
1624314600000|2021-06-21 22:30:00|1359.6|1357.6|1359.6|1357.6|1359.7|1357.7|1359.6|1357.6|0
1624314900000|2021-06-21 22:35:00|1359.5|1357.5|1359.6|1357.6|1359.6|1357.6|1359.5|1357.5|0
1624315200000|2021-06-21 22:40:00|1359.5|1357.5|1359.5|1357.5|1359.6|1357.6|1359.5|1357.5|0
1624315500000|2021-06-21 22:45:00|1359.6|1357.6|1359.5|1357.5|1359.6|1357.6|1359.5|1357.5|0
1624315800000|2021-06-21 22:50:00|1359.4|1357.4|1359.3|1357.3|1359.5|1357.5|1359.3|1357.3|0
1624316100000|2021-06-21 22:55:00|1359.2|1357.2|1359.3|1357.3|1359.3|1357.3|1359.2|1357.2|0
1624316400000|2021-06-21 23:00:00|1359.4|1357.4|1359.4|1357.4|1359.6|1357.6|1359.2|1357.2|0
1624316700000|2021-06-21 23:05:00|1359.3|1357.3|1359.4|1357.4|1359.5|1357.5|1359.3|1357.3|0
1624317000000|2021-06-21 23:10:00|1359.5|1357.5|1359.6|1357.6|1359.6|1357.6|1359.5|1357.5|0
1624317300000|2021-06-21 23:15:00|1359.8|1357.8|1359.9|1357.9|1360|1358|1359.7|1357.7|0
1624317600000|2021-06-21 23:20:00|1360|1358|1360.1|1358.1|1360.1|1358.1|1359.9|1357.9|0
1624317900000|2021-06-21 23:25:00|1360|1358|1360.8|1358.8|1360.8|1358.8|1360|1358|0
1624318200000|2021-06-21 23:30:00|1360.7|1358.7|1360.5|1358.5|1360.7|1358.7|1360.4|1358.4|0
1624318500000|2021-06-21 23:35:00|1360.6|1358.6|1360.8|1358.8|1360.8|1358.8|1360.4|1358.4|0
1624318800000|2021-06-21 23:40:00|1360.7|1358.7|1360.4|1358.4|1360.8|1358.8|1360.4|1358.4|0
1624319100000|2021-06-21 23:45:00|1360.3|1358.3|1359.4|1357.4|1360.4|1358.4|1359.3|1357.3|0
1624319400000|2021-06-21 23:50:00|1359.3|1357.3|1359.6|1357.6|1359.6|1357.6|1359.2|1357.2|0
1624319700000|2021-06-21 23:55:00|1359.5|1357.5|1359.5|1357.5|1359.5|1357.5|1359.3|1357.3|0
1624320000000|2021-06-22 00:00:00|1359.6|1357.6|1358.8|1357.8|1361.5|1360.5|1358.8|1357.2|23
1624320300000|2021-06-22 00:05:00|1358.7|1357.7|1359|1358|1359.5|1358.5|1358.4|1357.4|19
1624320600000|2021-06-22 00:10:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.7|1357.7|5
1624320900000|2021-06-22 00:15:00|1358.9|1357.9|1358.1|1357.1|1359.2|1358.2|1358.1|1357.1|31
1624321200000|2021-06-22 00:20:00|1358|1357|1357.1|1356.1|1358.2|1357.2|1357.1|1356.1|35
1624321500000|2021-06-22 00:25:00|1357|1356|1357.7|1356.7|1357.7|1356.7|1356.8|1355.8|84
1624321800000|2021-06-22 00:30:00|1357.9|1356.9|1358.2|1357.2|1358.5|1357.5|1357.9|1356.9|46
1624322100000|2021-06-22 00:35:00|1358.1|1357.1|1357.9|1356.9|1358.2|1357.2|1357.5|1356.5|35
1624322400000|2021-06-22 00:40:00|1357.8|1356.8|1357.3|1356.3|1357.8|1356.8|1356.2|1355.2|58
1624322700000|2021-06-22 00:45:00|1357.2|1356.2|1357.6|1356.6|1357.8|1356.8|1357.2|1356.2|39
1624323000000|2021-06-22 00:50:00|1357.5|1356.5|1357.5|1356.5|1358.1|1357.1|1357.5|1356.5|23
1624323300000|2021-06-22 00:55:00|1357.3|1356.3|1357.3|1356.3|1357.6|1356.6|1357.1|1356.1|44
1624323600000|2021-06-22 01:00:00|1357.1|1356.1|1355.9|1354.9|1357.7|1356.7|1355.8|1354.8|53
1624323900000|2021-06-22 01:05:00|1355.8|1354.8|1356.1|1355.1|1356.5|1355.5|1355.7|1354.7|35
1624324200000|2021-06-22 01:10:00|1356.2|1355.2|1355.7|1354.7|1356.2|1355.2|1355.2|1354.2|90
1624324500000|2021-06-22 01:15:00|1355.1|1354.1|1354.7|1353.7|1355.1|1354.1|1353.8|1352.8|88
1624324800000|2021-06-22 01:20:00|1354.5|1353.5|1354.4|1353.4|1354.6|1353.6|1354.3|1353.3|8
1624325100000|2021-06-22 01:25:00|1354.1|1353.1|1353.4|1352.4|1354.1|1353.1|1353.4|1352.4|8
1624325400000|2021-06-22 01:30:00|1353.8|1352.8|1352.2|1351.2|1353.8|1352.8|1352.2|1351.2|20
1624325700000|2021-06-22 01:35:00|1351.8|1350.8|1352.2|1351.2|1352.3|1351.3|1350.9|1349.9|48
1624326000000|2021-06-22 01:40:00|1351.1|1350.1|1351.8|1350.8|1351.8|1350.8|1351.1|1350.1|6
1624326300000|2021-06-22 01:45:00|1351.1|1350.1|1351.3|1350.3|1351.8|1350.8|1351.1|1350.1|26
1624326600000|2021-06-22 01:50:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349.6|1348.6|19
1624326900000|2021-06-22 01:55:00|1349.8|1348.8|1350.6|1349.6|1350.8|1349.8|1349.8|1348.8|36
1624327200000|2021-06-22 02:00:00|1350.9|1349.9|1351.5|1350.5|1352|1351|1350.5|1349.5|131
1624327500000|2021-06-22 02:05:00|1351.2|1350.2|1352|1351|1352|1351|1351.2|1350.2|176
1624327800000|2021-06-22 02:10:00|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1351.4|1350.4|26
1624328100000|2021-06-22 02:15:00|1352.1|1351.1|1351.8|1350.8|1352.9|1351.9|1351.8|1350.8|65
1624328400000|2021-06-22 02:20:00|1351.9|1350.9|1352.3|1351.3|1352.5|1351.5|1351.8|1350.8|15
1624328700000|2021-06-22 02:25:00|1352.4|1351.4|1353|1352|1353.1|1352.1|1352.4|1351.4|11
1624329000000|2021-06-22 02:30:00|1353.1|1352.1|1353|1352|1353.5|1352.5|1353|1352|23
1624329300000|2021-06-22 02:35:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|55
1624329600000|2021-06-22 02:40:00|1353.4|1352.4|1353.6|1352.6|1353.9|1352.9|1353.4|1352.4|21
1624329900000|2021-06-22 02:45:00|1353.3|1352.3|1353.2|1352.2|1353.3|1352.3|1353.1|1352.1|21
1624330200000|2021-06-22 02:50:00|1353.1|1352.1|1352.8|1351.8|1353.1|1352.1|1352.8|1351.8|26
1624330500000|2021-06-22 02:55:00|1353|1352|1352.6|1351.6|1353.1|1352.1|1352.1|1351.1|30
1624330800000|2021-06-22 03:00:00|1352.7|1351.7|1352.8|1351.8|1352.8|1351.8|1351.9|1350.9|32
1624331100000|2021-06-22 03:05:00|1352.9|1351.9|1353|1352|1353|1352|1352.9|1351.9|7
1624331400000|2021-06-22 03:10:00|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|2
1624331700000|2021-06-22 03:15:00|1353.2|1352.2|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|14
1624332300000|2021-06-22 03:25:00|1353.8|1352.8|1353.6|1352.6|1353.8|1352.8|1353.6|1352.6|4
1624332600000|2021-06-22 03:30:00|1353.5|1352.5|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|11
1624332900000|2021-06-22 03:35:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.4|1352.4|23
1624333200000|2021-06-22 03:40:00|1353.4|1352.4|1352.7|1351.7|1353.4|1352.4|1352.6|1351.6|50
1624333500000|2021-06-22 03:45:00|1352.5|1351.5|1352.5|1351.5|1352.7|1351.7|1352.4|1351.4|31
1624333800000|2021-06-22 03:50:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.7|1351.7|24
1624334100000|2021-06-22 03:55:00|1352.9|1351.9|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|23
1624334400000|2021-06-22 04:00:00|1353|1352|1353.1|1352.1|1353.2|1352.2|1353|1352|14
1624334700000|2021-06-22 04:05:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1353.2|1352.2|35
1624335000000|2021-06-22 04:10:00|1353.1|1352.1|1353.2|1352.2|1353.2|1352.2|1352.9|1351.9|25
1624335300000|2021-06-22 04:15:00|1353.3|1352.3|1353.4|1352.4|1353.5|1352.5|1353.3|1352.3|25
1624335600000|2021-06-22 04:20:00|1353.5|1352.5|1353.2|1352.2|1353.5|1352.5|1353.1|1352.1|26
1624335900000|2021-06-22 04:25:00|1353.3|1352.3|1353.1|1352.1|1353.4|1352.4|1353.1|1352.1|25
1624336200000|2021-06-22 04:30:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1353|1352|43
1624336500000|2021-06-22 04:35:00|||||||||16
1624336800000|2021-06-22 04:40:00|1353.4|1352.4|1353.4|1352.4|1353.6|1352.6|1353.4|1352.4|13
1624337100000|2021-06-22 04:45:00|1353.6|1352.6|1354.2|1353.2|1354.2|1353.2|1353.6|1352.6|37
1624337400000|2021-06-22 04:50:00|1354|1353|1354.3|1353.3|1354.4|1353.4|1353.9|1352.9|53
1624337700000|2021-06-22 04:55:00|1354.2|1353.2|1353.8|1352.8|1354.2|1353.2|1353.8|1352.8|10
1624338000000|2021-06-22 05:00:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|47
1624338300000|2021-06-22 05:05:00|1353.6|1352.6|1352.9|1351.9|1353.6|1352.6|1352.9|1351.9|23
1624338600000|2021-06-22 05:10:00|1352.7|1351.7|1352.4|1351.4|1352.8|1351.8|1352.4|1351.4|25
1624338900000|2021-06-22 05:15:00|1352.3|1351.3|1352.8|1351.8|1352.8|1351.8|1352.2|1351.2|88
1624339200000|2021-06-22 05:20:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.8|1351.8|21
1624339500000|2021-06-22 05:25:00|1352.8|1351.8|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|89
1624339800000|2021-06-22 05:30:00|1352.4|1351.4|1352.8|1351.8|1352.8|1351.8|1352.3|1351.3|74
1624340100000|2021-06-22 05:35:00|1352.9|1351.9|1352.2|1351.2|1353.1|1352.1|1352.2|1351.2|29
1624340400000|2021-06-22 05:40:00|1352.4|1351.4|1352.7|1351.7|1352.7|1351.7|1352|1351|32
1624340700000|2021-06-22 05:45:00|1352.8|1351.8|1352.8|1351.8|1352.9|1351.9|1352.6|1351.6|17
1624341000000|2021-06-22 05:50:00|1352.7|1351.7|1352.6|1351.6|1353.3|1352.3|1352.3|1351.3|42
1624341300000|2021-06-22 05:55:00|1352.4|1351.4|1351.1|1350.1|1352.4|1351.4|1350.4|1349.4|282
1624341600000|2021-06-22 06:00:00|1351.2|1350.2|1351.3|1350.3|1351.8|1350.8|1350.8|1349.8|128
1624341900000|2021-06-22 06:05:00|1351.1|1350.1|1350.9|1349.9|1351.2|1350.2|1350.7|1349.7|72
1624342200000|2021-06-22 06:10:00|1350.8|1349.8|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|87
1624342500000|2021-06-22 06:15:00|1350.8|1349.8|1352.5|1351.5|1352.5|1351.5|1350.8|1349.8|85
1624342800000|2021-06-22 06:20:00|1352.6|1351.6|1353.1|1352.1|1353.1|1352.1|1352.3|1351.3|51
1624343100000|2021-06-22 06:25:00|1353.2|1352.2|1353|1352|1353.4|1352.4|1352.6|1351.6|51
1624343400000|2021-06-22 06:30:00|1352.9|1351.9|1352.6|1351.6|1352.9|1351.9|1352.2|1351.2|257
1624343700000|2021-06-22 06:35:00|1352.7|1351.7|1352.7|1351.7|1353.3|1352.3|1352.6|1351.6|193
1624344000000|2021-06-22 06:40:00|1352.9|1351.9|1352.6|1351.6|1353|1352|1352.5|1351.5|181
1624344300000|2021-06-22 06:45:00|1352.7|1351.7|1352.4|1351.4|1352.9|1351.9|1352.1|1351.1|112
1624344600000|2021-06-22 06:50:00|1352.3|1351.3|1352.6|1351.6|1352.8|1351.8|1352|1351|106
1624344900000|2021-06-22 06:55:00|1352.5|1351.5|1352.1|1351.1|1352.8|1351.8|1352.1|1351.1|153
1624345200000|2021-06-22 07:00:00|1352.2|1351.2|1352.1|1351.1|1352.9|1351.9|1351.7|1350.7|625
1624345500000|2021-06-22 07:05:00|1352|1351|1351.3|1350.3|1352.2|1351.2|1350.9|1349.9|223
1624345800000|2021-06-22 07:10:00|1351.2|1350.2|1350.9|1349.9|1351.4|1350.4|1350.4|1349.4|294
1624346100000|2021-06-22 07:15:00|1350.7|1349.7|1351.1|1350.1|1351.4|1350.4|1350.3|1349.3|316
1624346400000|2021-06-22 07:20:00|1351|1350|1350.6|1349.6|1351|1350|1350|1349|114
1624346700000|2021-06-22 07:25:00|1350.7|1349.7|1350.5|1349.5|1350.7|1349.7|1350.3|1349.3|90
1624347000000|2021-06-22 07:30:00|1350.3|1349.3|1351.1|1350.1|1351.3|1350.3|1350.3|1349.3|162
1624347300000|2021-06-22 07:35:00|1351|1350|1350|1349|1351|1350|1349.8|1348.8|129
1624347600000|2021-06-22 07:40:00|1349.9|1348.9|1349.6|1348.6|1350.1|1349.1|1349.2|1348.2|151
1624347900000|2021-06-22 07:45:00|1349.8|1348.8|1348.8|1347.8|1349.8|1348.8|1348.7|1347.7|156
1624348200000|2021-06-22 07:50:00|1348.7|1347.7|1347.5|1346.5|1349|1348|1347.3|1346.3|243
1624348500000|2021-06-22 07:55:00|1347.6|1346.6|1347|1346|1347.6|1346.6|1346.5|1345.5|183
1624348800000|2021-06-22 08:00:00|1346.9|1345.9|1347.6|1346.6|1347.7|1346.7|1346.4|1345.4|393
1624349100000|2021-06-22 08:05:00|1347.5|1346.5|1346.9|1345.9|1347.9|1346.9|1346.9|1345.9|257
1624349400000|2021-06-22 08:10:00|1347|1346|1347.1|1346.1|1347.5|1346.5|1346.9|1345.9|158
1624349700000|2021-06-22 08:15:00|1347|1346|1347.2|1346.2|1347.3|1346.3|1346.3|1345.3|205
1624350000000|2021-06-22 08:20:00|1347.1|1346.1|1346.9|1345.9|1347.3|1346.3|1346.8|1345.8|126
1624350300000|2021-06-22 08:25:00|1347|1346|1346.2|1345.2|1347.2|1346.2|1346.2|1345.2|296
1624350600000|2021-06-22 08:30:00|1346.5|1345.5|1347|1346|1347.2|1346.2|1346|1345|145
1624350900000|2021-06-22 08:35:00|1346.9|1345.9|1346.7|1345.7|1346.9|1345.9|1346.4|1345.4|123
1624351200000|2021-06-22 08:40:00|1346.6|1345.6|1346.6|1345.6|1347|1346|1346.6|1345.6|102
1624351500000|2021-06-22 08:45:00|1346.5|1345.5|1346.7|1345.7|1347|1346|1345.9|1344.9|137
1624351800000|2021-06-22 08:50:00|1346.6|1345.6|1346.7|1345.7|1347|1346|1346.1|1345.1|120
1624352100000|2021-06-22 08:55:00|1346.6|1345.6|1346.7|1345.7|1346.7|1345.7|1345.7|1344.7|240
1624352400000|2021-06-22 09:00:00|1346.8|1345.8|1347.5|1346.5|1347.5|1346.5|1346.8|1345.8|144
1624352700000|2021-06-22 09:05:00|1347.6|1346.6|1347.2|1346.2|1347.6|1346.6|1346.9|1345.9|99
1624353000000|2021-06-22 09:10:00|1347.1|1346.1|1347.9|1346.9|1347.9|1346.9|1346.9|1345.9|158
1624353300000|2021-06-22 09:15:00|1348|1347|1347.2|1346.2|1348.1|1347.1|1347.2|1346.2|139
1624353600000|2021-06-22 09:20:00|1347.3|1346.3|1347.7|1346.7|1347.7|1346.7|1347.1|1346.1|93
1624353900000|2021-06-22 09:25:00|1347.8|1346.8|1347.3|1346.3|1347.8|1346.8|1347.2|1346.2|184
1624354200000|2021-06-22 09:30:00|1347.2|1346.2|1347|1346|1347.3|1346.3|1346.7|1345.7|90
1624354500000|2021-06-22 09:35:00|1347.1|1346.1|1346|1345|1347.1|1346.1|1345.7|1344.7|262
1624354800000|2021-06-22 09:40:00|1346.1|1345.1|1346.3|1345.3|1346.3|1345.3|1345.2|1344.2|177
1624355100000|2021-06-22 09:45:00|1346.2|1345.2|1346.6|1345.6|1346.6|1345.6|1345.8|1344.8|140
1624355400000|2021-06-22 09:50:00|1346.7|1345.7|1346.5|1345.5|1347|1346|1346.4|1345.4|104
1624355700000|2021-06-22 09:55:00|1346.4|1345.4|1347.1|1346.1|1347.1|1346.1|1346.4|1345.4|137
1624356000000|2021-06-22 10:00:00|1347|1346|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|112
1624356300000|2021-06-22 10:05:00|1347.6|1346.6|1348.5|1347.5|1348.5|1347.5|1347.4|1346.4|141
1624356600000|2021-06-22 10:10:00|1348.6|1347.6|1348.3|1347.3|1348.6|1347.6|1347.9|1346.9|99
1624356900000|2021-06-22 10:15:00|1348|1347|1347.3|1346.3|1348.2|1347.2|1347.1|1346.1|122
1624357200000|2021-06-22 10:20:00|1347.2|1346.2|1347.6|1346.6|1347.9|1346.9|1347.2|1346.2|109
1624357500000|2021-06-22 10:25:00|1347.7|1346.7|1348|1347|1348|1347|1347.2|1346.2|103
1624357800000|2021-06-22 10:30:00|1347.8|1346.8|1348|1347|1348.4|1347.4|1347.8|1346.8|109
1624358100000|2021-06-22 10:35:00|1348.1|1347.1|1348.1|1347.1|1348.6|1347.6|1348.1|1347.1|129
1624358400000|2021-06-22 10:40:00|1348|1347|1348.7|1347.7|1348.7|1347.7|1348|1347|117
1624358700000|2021-06-22 10:45:00|1348.9|1347.9|1349.3|1348.3|1349.8|1348.8|1348.8|1347.8|209
1624359000000|2021-06-22 10:50:00|1349.2|1348.2|1349.1|1348.1|1349.5|1348.5|1348.8|1347.8|108
1624359300000|2021-06-22 10:55:00|1349.2|1348.2|1349.3|1348.3|1349.6|1348.6|1349.1|1348.1|54
1624359600000|2021-06-22 11:00:00|1349.5|1348.5|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|135
1624359900000|2021-06-22 11:05:00|1350|1349|1350.9|1349.9|1351.1|1350.1|1350|1349|144
1624360200000|2021-06-22 11:10:00|1350.8|1349.8|1350.8|1349.8|1351.2|1350.2|1350.5|1349.5|133
1624360500000|2021-06-22 11:15:00|1350.7|1349.7|1350.8|1349.8|1350.9|1349.9|1350.3|1349.3|98
1624360800000|2021-06-22 11:20:00|1350.7|1349.7|1350.9|1349.9|1351.2|1350.2|1350.5|1349.5|108
1624361100000|2021-06-22 11:25:00|1350.8|1349.8|1351.5|1350.5|1351.5|1350.5|1350.7|1349.7|63
1624361400000|2021-06-22 11:30:00|1351.4|1350.4|1351.2|1350.2|1351.7|1350.7|1350.8|1349.8|70
1624361700000|2021-06-22 11:35:00|1351.1|1350.1|1350.2|1349.2|1351.4|1350.4|1350.2|1349.2|131
1624362000000|2021-06-22 11:40:00|1350.1|1349.1|1350.5|1349.5|1350.5|1349.5|1350.1|1349.1|90
1624362300000|2021-06-22 11:45:00|1350.6|1349.6|1350.4|1349.4|1350.6|1349.6|1350|1349|59
1624362600000|2021-06-22 11:50:00|1350.3|1349.3|1350.7|1349.7|1350.9|1349.9|1350.1|1349.1|77
1624362900000|2021-06-22 11:55:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350|1349|65
1624363200000|2021-06-22 12:00:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.7|1348.7|157
1624363500000|2021-06-22 12:05:00|1350|1349|1350|1349|1350.9|1349.9|1349.8|1348.8|93
1624363800000|2021-06-22 12:10:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.4|1348.4|99
1624364100000|2021-06-22 12:15:00|1349.8|1348.8|1349.6|1348.6|1350.1|1349.1|1349.5|1348.5|74
1624364400000|2021-06-22 12:20:00|1349.5|1348.5|1349.5|1348.5|1349.9|1348.9|1349.3|1348.3|126
1624364700000|2021-06-22 12:25:00|1349.4|1348.4|1348.2|1347.2|1349.5|1348.5|1348.2|1347.2|423
1624365000000|2021-06-22 12:30:00|1348.1|1347.1|1348.9|1347.9|1349.2|1348.2|1348.1|1347.1|176
1624365300000|2021-06-22 12:35:00|1348.8|1347.8|1348.1|1347.1|1349|1348|1348.1|1347.1|142
1624365600000|2021-06-22 12:40:00|1348.2|1347.2|1347.7|1346.7|1348.2|1347.2|1347.5|1346.5|175
1624365900000|2021-06-22 12:45:00|1347.6|1346.6|1347.2|1346.2|1347.8|1346.8|1347.2|1346.2|168
1624366200000|2021-06-22 12:50:00|1347.1|1346.1|1346.7|1345.7|1347.1|1346.1|1346.3|1345.3|134
1624366500000|2021-06-22 12:55:00|1346.8|1345.8|1347.1|1346.1|1347.2|1346.2|1346.5|1345.5|104
1624366800000|2021-06-22 13:00:00|1347|1346|1347.3|1346.3|1347.4|1346.4|1346.5|1345.5|167
1624367100000|2021-06-22 13:05:00|1347.4|1346.4|1348.1|1347.1|1348.5|1347.5|1347.4|1346.4|244
1624367400000|2021-06-22 13:10:00|1348.2|1347.2|1348.3|1347.3|1348.5|1347.5|1348.2|1347.2|330
1624367700000|2021-06-22 13:15:00|1348.4|1347.4|1348.2|1347.2|1348.9|1347.9|1348.1|1347.1|423
1624368000000|2021-06-22 13:20:00|1348.1|1347.1|1347.8|1346.8|1348.3|1347.3|1347.7|1346.7|387
1624368300000|2021-06-22 13:25:00|1347.7|1346.7|1347|1346|1347.8|1346.8|1346.8|1345.8|579
1624368600000|2021-06-22 13:30:00|1346.8|1346.3|1346.3|1345.8|1347.5|1347|1345|1344.5|5196
1624368900000|2021-06-22 13:35:00|1346.2|1345.7|1347.2|1346.7|1347.2|1346.7|1345.5|1345|3816
1624369200000|2021-06-22 13:40:00|1347.3|1346.8|1345.8|1345.3|1347.5|1347|1345.6|1345.1|1946
1624369500000|2021-06-22 13:45:00|1345.9|1345.4|1346.1|1345.6|1347.5|1347|1345.9|1345.4|1593
1624369800000|2021-06-22 13:50:00|1346.2|1345.7|1345.1|1344.6|1346.8|1346.3|1344.8|1344.3|909
1624370100000|2021-06-22 13:55:00|1345.2|1344.7|1344.9|1344.4|1345.9|1345.4|1344.6|1344.1|738
1624370400000|2021-06-22 14:00:00|1345|1344.5|1345.3|1344.8|1345.3|1344.8|1343.1|1342.6|1647
1624370700000|2021-06-22 14:05:00|1345.4|1344.9|1345.7|1345.2|1346.8|1346.3|1345.1|1344.6|1127
1624371000000|2021-06-22 14:10:00|1345.8|1345.3|1346.1|1345.6|1346.2|1345.7|1345.4|1344.9|655
1624371300000|2021-06-22 14:15:00|1346.2|1345.7|1345.7|1345.2|1346.4|1345.9|1345.2|1344.7|1063
1624371600000|2021-06-22 14:20:00|1345.8|1345.3|1345.5|1345|1345.9|1345.4|1344.8|1344.3|1851
1624371900000|2021-06-22 14:25:00|1345.4|1344.9|1345.1|1344.6|1345.5|1345|1344.7|1344.2|702
1624372200000|2021-06-22 14:30:00|1345.2|1344.7|1345|1344.5|1346|1345.5|1344.8|1344.3|1054
1624372500000|2021-06-22 14:35:00|1345.1|1344.6|1344.8|1344.3|1345.5|1345|1344.7|1344.2|455
1624372800000|2021-06-22 14:40:00|1344.9|1344.4|1344.6|1344.1|1345.4|1344.9|1344.4|1343.9|416
1624373100000|2021-06-22 14:45:00|1344.5|1344|1344.5|1344|1344.8|1344.3|1344.1|1343.6|304
1624373400000|2021-06-22 14:50:00|1344.4|1343.9|1344.5|1344|1344.7|1344.2|1343.7|1343.2|655
1624373700000|2021-06-22 14:55:00|1344.7|1344.2|1345|1344.5|1345.4|1344.9|1344.5|1344|598
1624374000000|2021-06-22 15:00:00|1345.1|1344.6|1345|1344.5|1345.4|1344.9|1344.9|1344.4|470
1624374300000|2021-06-22 15:05:00|1345.1|1344.6|1345.2|1344.7|1345.2|1344.7|1344.4|1343.9|710
1624374600000|2021-06-22 15:10:00|1345.1|1344.6|1346.3|1345.8|1346.5|1346|1345.1|1344.6|466
1624374900000|2021-06-22 15:15:00|1346.4|1345.9|1346.2|1345.7|1346.5|1346|1345.8|1345.3|523
1624375200000|2021-06-22 15:20:00|1346.3|1345.8|1347.3|1346.8|1347.3|1346.8|1346.3|1345.8|558
1624375500000|2021-06-22 15:25:00|1347.4|1346.9|1346.7|1346.2|1348.2|1347.7|1346.7|1346.2|1349
1624375800000|2021-06-22 15:30:00|1346.6|1346.1|1347.5|1347|1348|1347.5|1346.5|1346|883
1624376100000|2021-06-22 15:35:00|1347.4|1346.9|1346.4|1345.9|1347.4|1346.9|1346.3|1345.8|674
1624376400000|2021-06-22 15:40:00|1346.3|1345.8|1346.8|1346.3|1347|1346.5|1346.2|1345.7|451
1624376700000|2021-06-22 15:45:00|1346.7|1346.2|1346.5|1346|1347|1346.5|1346.4|1345.9|330
1624377000000|2021-06-22 15:50:00|1346.6|1346.1|1346.7|1346.2|1347.6|1347.1|1346.5|1346|339
1624377300000|2021-06-22 15:55:00|1346.8|1346.3|1346.3|1345.8|1347|1346.5|1346.1|1345.6|332
1624377600000|2021-06-22 16:00:00|1346.4|1345.9|1347|1346.5|1347.2|1346.7|1346.2|1345.7|426
1624377900000|2021-06-22 16:05:00|1347.1|1346.6|1346.5|1346|1347.1|1346.6|1346.3|1345.8|336
1624378200000|2021-06-22 16:10:00|1346.4|1345.9|1347.1|1346.6|1347.1|1346.6|1346.1|1345.6|290
1624378500000|2021-06-22 16:15:00|1347|1346.5|1347.6|1347.1|1347.8|1347.3|1346.7|1346.2|202
1624378800000|2021-06-22 16:20:00|1347.5|1347|1348.8|1348.3|1349|1348.5|1347.5|1347|287
1624379100000|2021-06-22 16:25:00|1348.7|1348.2|1349.2|1348.7|1349.3|1348.8|1348.6|1348.1|199
1624379400000|2021-06-22 16:30:00|1349.3|1348.8|1349.3|1348.8|1349.3|1348.8|1349|1348.5|132
1624379700000|2021-06-22 16:35:00|1349.4|1348.9|1349.5|1349|1349.7|1349.2|1349.2|1348.7|257
1624380000000|2021-06-22 16:40:00|1349.4|1348.9|1348.5|1348|1349.4|1348.9|1348.5|1348|430
1624380300000|2021-06-22 16:45:00|1348.4|1347.9|1349.3|1348.8|1349.4|1348.9|1348.4|1347.9|236
1624380600000|2021-06-22 16:50:00|1349.2|1348.7|1348.7|1348.2|1349.3|1348.8|1348.4|1347.9|146
1624380900000|2021-06-22 16:55:00|1348.8|1348.3|1348.8|1348.3|1349.1|1348.6|1348.7|1348.2|108
1624381200000|2021-06-22 17:00:00|1349|1348.5|1348.9|1348.4|1349|1348.5|1348.7|1348.2|138
1624381500000|2021-06-22 17:05:00|1348.8|1348.3|1349.1|1348.6|1349.2|1348.7|1348.4|1347.9|153
1624381800000|2021-06-22 17:10:00|1349.2|1348.7|1348.8|1348.3|1349.5|1349|1348.7|1348.2|317
1624382100000|2021-06-22 17:15:00|1348.7|1348.2|1348.8|1348.3|1348.9|1348.4|1348.2|1347.7|131
1624382400000|2021-06-22 17:20:00|1348.7|1348.2|1349|1348.5|1349.2|1348.7|1348.5|1348|297
1624382700000|2021-06-22 17:25:00|1348.9|1348.4|1349|1348.5|1349.4|1348.9|1348.9|1348.4|194
1624383000000|2021-06-22 17:30:00|1349.1|1348.6|1349.1|1348.6|1349.8|1349.3|1349|1348.5|778
1624383300000|2021-06-22 17:35:00|1349|1348.5|1349.5|1349|1349.6|1349.1|1348.8|1348.3|309
1624383600000|2021-06-22 17:40:00|1349.6|1349.1|1349.3|1348.8|1349.8|1349.3|1349.1|1348.6|397
1624383900000|2021-06-22 17:45:00|1349.5|1349|1350.3|1349.8|1350.3|1349.8|1349.2|1348.7|325
1624384200000|2021-06-22 17:50:00|1350.2|1349.7|1349.3|1348.8|1350.2|1349.7|1349.3|1348.8|328
1624384500000|2021-06-22 17:55:00|1349.2|1348.7|1349.7|1349.2|1349.7|1349.2|1348.9|1348.4|325
1624384800000|2021-06-22 18:00:00|1349.6|1349.1|1349.6|1349.1|1349.6|1349.1|1348.8|1348.3|274
1624385100000|2021-06-22 18:05:00|1349.5|1349|1349.2|1348.7|1349.7|1349.2|1349|1348.5|398
1624385400000|2021-06-22 18:10:00|1349.3|1348.8|1349.2|1348.7|1349.3|1348.8|1348.7|1348.2|388
1624385700000|2021-06-22 18:15:00|1349.4|1348.9|1349.1|1348.6|1349.4|1348.9|1348.7|1348.2|318
1624386000000|2021-06-22 18:20:00|1349|1348.5|1349.3|1348.8|1349.4|1348.9|1348.4|1347.9|630
1624386300000|2021-06-22 18:25:00|1349.4|1348.9|1350|1349.5|1350|1349.5|1348.9|1348.4|576
1624386600000|2021-06-22 18:30:00|1349.9|1349.4|1349.6|1349.1|1349.9|1349.4|1348.7|1348.2|744
1624386900000|2021-06-22 18:35:00|1349.5|1349|1350|1349.5|1350|1349.5|1349.1|1348.6|763
1624387200000|2021-06-22 18:40:00|1350.1|1349.6|1350.3|1349.8|1350.3|1349.8|1349.7|1349.2|402
1624387500000|2021-06-22 18:45:00|1350.2|1349.7|1350.7|1350.2|1351|1350.5|1350.2|1349.7|1373
1624387800000|2021-06-22 18:50:00|1350.6|1350.1|1351.4|1350.9|1351.5|1351|1350.5|1350|945
1624388100000|2021-06-22 18:55:00|1351.3|1350.8|1351.3|1350.8|1352.2|1351.7|1351.1|1350.6|1420
1624388400000|2021-06-22 19:00:00|1351.2|1350.7|1352.3|1351.8|1352.3|1351.8|1351.2|1350.7|768
1624388700000|2021-06-22 19:05:00|1352.2|1351.7|1352.1|1351.6|1352.4|1351.9|1351.6|1351.1|844
1624389000000|2021-06-22 19:10:00|1352.2|1351.7|1352.6|1352.1|1352.8|1352.3|1352.1|1351.6|794
1624389300000|2021-06-22 19:15:00|1352.7|1352.2|1352.6|1352.1|1352.9|1352.4|1352.1|1351.6|907
1624389600000|2021-06-22 19:20:00|1352.5|1352|1353|1352.5|1353|1352.5|1352.1|1351.6|765
1624389900000|2021-06-22 19:25:00|1353.1|1352.6|1352.9|1352.4|1353.5|1353|1352.8|1352.3|849
1624390200000|2021-06-22 19:30:00|1353|1352.5|1352.7|1352.2|1353.5|1353|1352.6|1352.1|1085
1624390500000|2021-06-22 19:35:00|1352.8|1352.3|1352.6|1352.1|1353|1352.5|1352.6|1352.1|863
1624390800000|2021-06-22 19:40:00|1352.5|1352|1352.7|1352.2|1352.9|1352.4|1352.2|1351.7|909
1624391100000|2021-06-22 19:45:00|1352.8|1352.3|1353.5|1353|1353.7|1353.2|1352.8|1352.3|1850
1624391400000|2021-06-22 19:50:00|1353.4|1352.9|1353.7|1353.2|1353.7|1353.2|1353|1352.5|2349
1624391700000|2021-06-22 19:55:00|1353.6|1353.1|1352.4|1351.9|1354|1353.5|1351.8|1351.3|10425
1624392000000|2021-06-22 20:00:00|1352.3|1351.3|1352.5|1351.5|1353.1|1352.1|1352.1|1351.1|816
1624392300000|2021-06-22 20:05:00|1352.6|1351.6|1352.8|1351.8|1352.8|1351.8|1352.5|1351.5|66
1624392600000|2021-06-22 20:10:00|1352.9|1351.9|1352.8|1351.8|1353.3|1352.3|1352.8|1351.8|68
1624393500000|2021-06-22 20:25:00|1352.4|1351.4|1353.3|1352.3|1353.8|1352.8|1352.4|1351.4|154
1624393800000|2021-06-22 20:30:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|11
1624395300000|2021-06-22 20:55:00|1354|1353|1354|1353|1354.2|1353.2|1354|1353|13
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1354|1352|1354.5|1352.5|1354|1352|0
1624399500000|2021-06-22 22:05:00|1353.9|1351.9|1354|1352|1354|1352|1353.8|1351.8|0
1624399800000|2021-06-22 22:10:00|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|0
1624400100000|2021-06-22 22:15:00|1354|1352|1354|1352|1354.2|1352.2|1354|1352|0
1624400400000|2021-06-22 22:20:00|1354.1|1352.1|1354.1|1352.1|1354.2|1352.2|1354|1352|0
1624400700000|2021-06-22 22:25:00|1354|1352|1353.9|1351.9|1354.1|1352.1|1353.9|1351.9|0
1624401000000|2021-06-22 22:30:00|1354|1352|1353.8|1351.8|1354|1352|1353.8|1351.8|0
1624401300000|2021-06-22 22:35:00|1353.9|1351.9|1353.6|1351.6|1353.9|1351.9|1353.6|1351.6|0
1624401600000|2021-06-22 22:40:00|1353.7|1351.7|1353.6|1351.6|1353.8|1351.8|1353.6|1351.6|0
1624401900000|2021-06-22 22:45:00|1353.7|1351.7|1353.9|1351.9|1354|1352|1353.7|1351.7|0
1624402200000|2021-06-22 22:50:00|1354|1352|1354|1352|1354.2|1352.2|1354|1352|0
1624402500000|2021-06-22 22:55:00|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|1353.8|1351.8|0
1624402800000|2021-06-22 23:00:00|1353.8|1351.8|1354.3|1352.3|1354.4|1352.4|1353.8|1351.8|0
1624403100000|2021-06-22 23:05:00|1354.2|1352.2|1354.1|1352.1|1354.2|1352.2|1354.1|1352.1|0
1624403400000|2021-06-22 23:10:00|1354.2|1352.2|1354.3|1352.3|1354.3|1352.3|1354.2|1352.2|0
1624403700000|2021-06-22 23:15:00|1354.2|1352.2|1354.2|1352.2|1354.3|1352.3|1354.2|1352.2|0
1624404000000|2021-06-22 23:20:00|1354.1|1352.1|1354.1|1352.1|1354.2|1352.2|1354.1|1352.1|0
1624404300000|2021-06-22 23:25:00|1354|1352|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1624404600000|2021-06-22 23:30:00|1354.2|1352.2|1354.2|1352.2|1354.2|1352.2|1354|1352|0
1624404900000|2021-06-22 23:35:00|1354.3|1352.3|1354.5|1352.5|1354.5|1352.5|1354.3|1352.3|0
1624405200000|2021-06-22 23:40:00|1354.6|1352.6|1354.2|1352.2|1354.6|1352.6|1354.2|1352.2|0
1624405500000|2021-06-22 23:45:00|1354.1|1352.1|1354.5|1352.5|1354.6|1352.6|1354.1|1352.1|0
1624405800000|2021-06-22 23:50:00|1354.6|1352.6|1354.5|1352.5|1354.6|1352.6|1354.2|1352.2|0
1624406100000|2021-06-22 23:55:00|1354.4|1352.4|1354.2|1352.2|1354.4|1352.4|1354.1|1352.1|0
1624406400000|2021-06-23 00:00:00|1354.3|1352.3|1352.9|1351.9|1354.4|1353.4|1352.6|1351.6|24
1624406700000|2021-06-23 00:05:00|1353.3|1352.3|1353.8|1352.8|1354.4|1353.4|1353.3|1352.3|33
1624407000000|2021-06-23 00:10:00|1353.9|1352.9|1355|1354|1355|1354|1353.8|1352.8|6
1624407300000|2021-06-23 00:15:00|1355.3|1354.3|1354.9|1353.9|1355.3|1354.3|1354.9|1353.9|4
1624407900000|2021-06-23 00:25:00|1353.8|1352.8|1353.8|1352.8|1353.8|1352.8|1353.8|1352.8|2
1624408200000|2021-06-23 00:30:00|1354|1353|1353.5|1352.5|1354|1353|1353.5|1352.5|3
1624408500000|2021-06-23 00:35:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1
1624409100000|2021-06-23 00:45:00|1353.8|1352.8|1354.2|1353.2|1354.2|1353.2|1353.8|1352.8|8
1624409400000|2021-06-23 00:50:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|2
1624409700000|2021-06-23 00:55:00|1353.9|1352.9|1354.2|1353.2|1354.2|1353.2|1353.9|1352.9|3
1624410000000|2021-06-23 01:00:00|1354.3|1353.3|1354.1|1353.1|1354.3|1353.3|1353.9|1352.9|12
1624410300000|2021-06-23 01:05:00|1353.8|1352.8|1353.8|1352.8|1353.9|1352.9|1353.8|1352.8|3
1624410600000|2021-06-23 01:10:00|1354.1|1353.1|1354|1353|1354.4|1353.4|1354|1353|6
1624410900000|2021-06-23 01:15:00|1354.3|1353.3|1354.6|1353.6|1355.6|1354.6|1353.8|1352.8|54
1624411200000|2021-06-23 01:20:00|1355.1|1354.1|1355.7|1354.7|1356|1355|1355.1|1354.1|32
1624411500000|2021-06-23 01:25:00|1354.9|1353.9|1354.9|1353.9|1355.1|1354.1|1354.9|1353.9|8
1624411800000|2021-06-23 01:30:00|1355.4|1354.4|1355.9|1354.9|1355.9|1354.9|1354.3|1353.3|25
1624412100000|2021-06-23 01:35:00|1356.1|1355.1|1355.9|1354.9|1356.5|1355.5|1355.7|1354.7|29
1624412400000|2021-06-23 01:40:00|1356.4|1355.4|1356.3|1355.3|1356.4|1355.4|1355.7|1354.7|17
1624412700000|2021-06-23 01:45:00|1356.8|1355.8|1356.5|1355.5|1357.2|1356.2|1356.5|1355.5|23
1624413000000|2021-06-23 01:50:00|1356.3|1355.3|1356.4|1355.4|1356.4|1355.4|1355.5|1354.5|24
1624413300000|2021-06-23 01:55:00|1357.4|1356.4|1356.7|1355.7|1357.4|1356.4|1356.7|1355.7|9
1624413600000|2021-06-23 02:00:00|1356.5|1355.5|1357.6|1356.6|1357.6|1356.6|1356.1|1355.1|8
1624413900000|2021-06-23 02:05:00|1357.5|1356.5|1357.4|1356.4|1357.5|1356.5|1357.3|1356.3|9
1624414200000|2021-06-23 02:10:00|1357.8|1356.8|1357.4|1356.4|1357.8|1356.8|1357.4|1356.4|8
1624414500000|2021-06-23 02:15:00|1358.1|1357.1|1358|1357|1358.1|1357.1|1357.6|1356.6|37
1624414800000|2021-06-23 02:20:00|1357.6|1356.6|1357.4|1356.4|1357.6|1356.6|1357.4|1356.4|3
1624415100000|2021-06-23 02:25:00|1357.3|1356.3|1356.6|1355.6|1357.6|1356.6|1356.6|1355.6|9
1624415400000|2021-06-23 02:30:00|1357.3|1356.3|1358.1|1357.1|1358.4|1357.4|1357.1|1356.1|143
1624415700000|2021-06-23 02:35:00|1358|1357|1358.4|1357.4|1358.7|1357.7|1358|1357|24
1624416000000|2021-06-23 02:40:00|1358.7|1357.7|1359.7|1358.7|1359.9|1358.9|1358.7|1357.7|23
1624416300000|2021-06-23 02:45:00|1359.8|1358.8|1358.9|1357.9|1359.8|1358.8|1358.9|1357.9|15
1624416600000|2021-06-23 02:50:00|1358.6|1357.6|1358.8|1357.8|1358.8|1357.8|1358.6|1357.6|9
1624416900000|2021-06-23 02:55:00|1358.4|1357.4|1358.4|1357.4|1359|1358|1358.3|1357.3|32
1624417200000|2021-06-23 03:00:00|1358.6|1357.6|1360.2|1359.2|1360.5|1359.5|1358.6|1357.6|18
1624417500000|2021-06-23 03:05:00|1360.6|1359.6|1359.9|1358.9|1360.7|1359.7|1359.9|1358.9|17
1624417800000|2021-06-23 03:10:00|1360.6|1359.6|1360.7|1359.7|1360.7|1359.7|1360.6|1359.6|3
1624418100000|2021-06-23 03:15:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.2|1359.2|4
1624418400000|2021-06-23 03:20:00|1360.5|1359.5|1360.9|1359.9|1361.1|1360.1|1360.5|1359.5|55
1624418700000|2021-06-23 03:25:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1360.8|1359.8|22
1624419000000|2021-06-23 03:30:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1361|1360|26
1624419300000|2021-06-23 03:35:00|1361.1|1360.1|1361.8|1360.8|1362|1361|1361.1|1360.1|125
1624419600000|2021-06-23 03:40:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1361.9|1360.9|29
1624419900000|2021-06-23 03:45:00|1362.4|1361.4|1362.2|1361.2|1362.6|1361.6|1362|1361|19
1624420200000|2021-06-23 03:50:00|1362.1|1361.1|1362.4|1361.4|1362.4|1361.4|1362|1361|15
1624420500000|2021-06-23 03:55:00|1362.3|1361.3|1362.5|1361.5|1362.9|1361.9|1362.3|1361.3|16
1624420800000|2021-06-23 04:00:00|1362.4|1361.4|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|19
1624421100000|2021-06-23 04:05:00|1361.5|1360.5|1362|1361|1362|1361|1361.5|1360.5|5
1624421400000|2021-06-23 04:10:00|1362.1|1361.1|1361.8|1360.8|1362.1|1361.1|1361.8|1360.8|6
1624421700000|2021-06-23 04:15:00|1361.5|1360.5|1361.9|1360.9|1361.9|1360.9|1361.5|1360.5|5
1624422000000|2021-06-23 04:20:00|1362.1|1361.1|1362|1361|1362.1|1361.1|1362|1361|6
1624422300000|2021-06-23 04:25:00|1361.9|1360.9|1361.9|1360.9|1361.9|1360.9|1361.9|1360.9|3
1624422600000|2021-06-23 04:30:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1362|1361|12
1624422900000|2021-06-23 04:35:00|1362.1|1361.1|1362.1|1361.1|1362.1|1361.1|1362.1|1361.1|3
1624423200000|2021-06-23 04:40:00|1362|1361|1361.8|1360.8|1362|1361|1361.8|1360.8|6
1624423500000|2021-06-23 04:45:00|1361.9|1360.9|1361.7|1360.7|1361.9|1360.9|1361.6|1360.6|9
1624423800000|2021-06-23 04:50:00|1361.6|1360.6|1361.7|1360.7|1361.7|1360.7|1361.6|1360.6|5
1624424100000|2021-06-23 04:55:00|1361.6|1360.6|1361.6|1360.6|1361.7|1360.7|1361.6|1360.6|10
1624424400000|2021-06-23 05:00:00|1361.8|1360.8|1362.3|1361.3|1362.4|1361.4|1361.6|1360.6|21
1624424700000|2021-06-23 05:05:00|1362.6|1361.6|1362|1361|1362.6|1361.6|1362|1361|15
1624425000000|2021-06-23 05:10:00|1361.8|1360.8|1361.9|1360.9|1361.9|1360.9|1361.8|1360.8|5
1624425300000|2021-06-23 05:15:00|1361.6|1360.6|1362.1|1361.1|1362.2|1361.2|1361.6|1360.6|5
1624425600000|2021-06-23 05:20:00|1362.2|1361.2|1362.5|1361.5|1362.8|1361.8|1362.2|1361.2|11
1624425900000|2021-06-23 05:25:00|1362.6|1361.6|1361.8|1360.8|1362.6|1361.6|1361.8|1360.8|16
1624426200000|2021-06-23 05:30:00|1361.7|1360.7|1360.4|1359.4|1362|1361|1360.3|1359.3|25
1624426500000|2021-06-23 05:35:00|1360.8|1359.8|1361.1|1360.1|1361.3|1360.3|1360.7|1359.7|12
1624426800000|2021-06-23 05:40:00|1361|1360|1361.1|1360.1|1361.3|1360.3|1360.7|1359.7|7
1624427100000|2021-06-23 05:45:00|1361.2|1360.2|1362.1|1361.1|1362.1|1361.1|1361.2|1360.2|16
1624427400000|2021-06-23 05:50:00|1361.9|1360.9|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|16
1624427700000|2021-06-23 05:55:00|1362.5|1361.5|1362.6|1361.6|1363.2|1362.2|1362.5|1361.5|23
1624428000000|2021-06-23 06:00:00|1362.7|1361.7|1361.9|1360.9|1362.9|1361.9|1361.8|1360.8|51
1624428300000|2021-06-23 06:05:00|1361.7|1360.7|1361.7|1360.7|1361.8|1360.8|1361.4|1360.4|8
1624428600000|2021-06-23 06:10:00|1361.6|1360.6|1361.7|1360.7|1362.1|1361.1|1361.6|1360.6|18
1624428900000|2021-06-23 06:15:00|1361.8|1360.8|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|16
1624429200000|2021-06-23 06:20:00|1360.9|1359.9|1361.1|1360.1|1361.3|1360.3|1360.8|1359.8|9
1624429500000|2021-06-23 06:25:00|1361.2|1360.2|1360.8|1359.8|1361.3|1360.3|1360.8|1359.8|31
1624429800000|2021-06-23 06:30:00|1360.7|1359.7|1361.3|1360.3|1361.4|1360.4|1360.5|1359.5|114
1624430100000|2021-06-23 06:35:00|1361.2|1360.2|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|93
1624430400000|2021-06-23 06:40:00|1361.6|1360.6|1363|1362|1363.3|1362.3|1361.4|1360.4|177
1624430700000|2021-06-23 06:45:00|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1362.2|1361.2|79
1624431000000|2021-06-23 06:50:00|1363.2|1362.2|1363.3|1362.3|1363.5|1362.5|1363.2|1362.2|81
1624431300000|2021-06-23 06:55:00|1363.5|1362.5|1363.2|1362.2|1363.5|1362.5|1362.8|1361.8|79
1624431600000|2021-06-23 07:00:00|1363.3|1362.3|1363.8|1362.8|1364.1|1363.1|1363.2|1362.2|350
1624431900000|2021-06-23 07:05:00|1364|1363|1363.8|1362.8|1364.1|1363.1|1363.6|1362.6|138
1624432200000|2021-06-23 07:10:00|1364|1363|1362.7|1361.7|1364|1363|1362.7|1361.7|346
1624432500000|2021-06-23 07:15:00|1362.6|1361.6|1362.8|1361.8|1363.2|1362.2|1362.1|1361.1|160
1624432800000|2021-06-23 07:20:00|1362.7|1361.7|1362.9|1361.9|1363.1|1362.1|1362.6|1361.6|81
1624433100000|2021-06-23 07:25:00|1363.1|1362.1|1361.9|1360.9|1363.2|1362.2|1361.9|1360.9|113
1624433400000|2021-06-23 07:30:00|1362.2|1361.2|1361.6|1360.6|1362.9|1361.9|1361.6|1360.6|155
1624433700000|2021-06-23 07:35:00|1361.7|1360.7|1361.6|1360.6|1361.8|1360.8|1361.5|1360.5|125
1624434000000|2021-06-23 07:40:00|1361.7|1360.7|1362.2|1361.2|1362.4|1361.4|1361.4|1360.4|584
1624434300000|2021-06-23 07:45:00|1362.1|1361.1|1362.3|1361.3|1362.3|1361.3|1361.9|1360.9|105
1624434600000|2021-06-23 07:50:00|1362.2|1361.2|1361.8|1360.8|1362.2|1361.2|1361.8|1360.8|143
1624434900000|2021-06-23 07:55:00|1361.7|1360.7|1362|1361|1362.1|1361.1|1361.5|1360.5|115
1624435200000|2021-06-23 08:00:00|1361.8|1360.8|1361.8|1360.8|1362.5|1361.5|1361.7|1360.7|234
1624435500000|2021-06-23 08:05:00|1361.7|1360.7|1362.2|1361.2|1362.5|1361.5|1361.6|1360.6|126
1624435800000|2021-06-23 08:10:00|1362.4|1361.4|1362.1|1361.1|1362.5|1361.5|1361.8|1360.8|70
1624436100000|2021-06-23 08:15:00|1362.3|1361.3|1363.4|1362.4|1363.6|1362.6|1362|1361|139
1624436400000|2021-06-23 08:20:00|1363.5|1362.5|1362.9|1361.9|1363.6|1362.6|1362.9|1361.9|57
1624436700000|2021-06-23 08:25:00|1363|1362|1362.4|1361.4|1363.2|1362.2|1362.4|1361.4|60
1624437000000|2021-06-23 08:30:00|1362.5|1361.5|1362.1|1361.1|1363|1362|1362.1|1361.1|186
1624437300000|2021-06-23 08:35:00|1362.2|1361.2|1362.5|1361.5|1362.9|1361.9|1362.1|1361.1|109
1624437600000|2021-06-23 08:40:00|1362.6|1361.6|1362.3|1361.3|1362.8|1361.8|1361.8|1360.8|69
1624437900000|2021-06-23 08:45:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1361.8|1360.8|72
1624438200000|2021-06-23 08:50:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1361.9|1360.9|108
1624438500000|2021-06-23 08:55:00|1362.1|1361.1|1361.5|1360.5|1362.2|1361.2|1361.4|1360.4|82
1624438800000|2021-06-23 09:00:00|1361.6|1360.6|1361.1|1360.1|1361.8|1360.8|1361|1360|228
1624439100000|2021-06-23 09:05:00|1361.2|1360.2|1360.5|1359.5|1361.2|1360.2|1360.2|1359.2|211
1624439400000|2021-06-23 09:10:00|1360.2|1359.2|1360.3|1359.3|1360.5|1359.5|1360|1359|104
1624439700000|2021-06-23 09:15:00|1360.4|1359.4|1360.1|1359.1|1360.5|1359.5|1359.9|1358.9|58
1624440000000|2021-06-23 09:20:00|1359.9|1358.9|1360.3|1359.3|1360.3|1359.3|1359.9|1358.9|66
1624440300000|2021-06-23 09:25:00|1360.1|1359.1|1360.6|1359.6|1360.6|1359.6|1359.7|1358.7|105
1624440600000|2021-06-23 09:30:00|1360.5|1359.5|1360.5|1359.5|1360.7|1359.7|1360.1|1359.1|66
1624440900000|2021-06-23 09:35:00|1360.7|1359.7|1360.3|1359.3|1360.7|1359.7|1360.3|1359.3|37
1624441200000|2021-06-23 09:40:00|1360.2|1359.2|1360.5|1359.5|1360.5|1359.5|1360.1|1359.1|197
1624441500000|2021-06-23 09:45:00|1360.6|1359.6|1360.7|1359.7|1360.8|1359.8|1360.3|1359.3|50
1624441800000|2021-06-23 09:50:00|1360.8|1359.8|1360.3|1359.3|1360.9|1359.9|1360.2|1359.2|81
1624442100000|2021-06-23 09:55:00|1360.4|1359.4|1360|1359|1360.4|1359.4|1360|1359|55
1624442400000|2021-06-23 10:00:00|1360.1|1359.1|1359.5|1358.5|1360.1|1359.1|1359.4|1358.4|68
1624442700000|2021-06-23 10:05:00|1359.4|1358.4|1359.7|1358.7|1359.9|1358.9|1359.4|1358.4|150
1624443000000|2021-06-23 10:10:00|1359.6|1358.6|1360.1|1359.1|1360.1|1359.1|1359.6|1358.6|104
1624443300000|2021-06-23 10:15:00|1360|1359|1360.3|1359.3|1360.4|1359.4|1360|1359|165
1624443600000|2021-06-23 10:20:00|1360.4|1359.4|1361.6|1360.6|1361.6|1360.6|1360.2|1359.2|70
1624443900000|2021-06-23 10:25:00|1361.5|1360.5|1361.6|1360.6|1361.7|1360.7|1361.1|1360.1|69
1624444200000|2021-06-23 10:30:00|1361.8|1360.8|1361.2|1360.2|1361.8|1360.8|1361.2|1360.2|19
1624444500000|2021-06-23 10:35:00|1361.1|1360.1|1361.4|1360.4|1361.4|1360.4|1361|1360|52
1624444800000|2021-06-23 10:40:00|1361.6|1360.6|1361.2|1360.2|1361.7|1360.7|1361.1|1360.1|113
1624445100000|2021-06-23 10:45:00|1361.3|1360.3|1361.2|1360.2|1361.4|1360.4|1361.1|1360.1|67
1624445400000|2021-06-23 10:50:00|1361.1|1360.1|1360.9|1359.9|1361.2|1360.2|1360.8|1359.8|100
1624445700000|2021-06-23 10:55:00|1360.8|1359.8|1360.1|1359.1|1360.9|1359.9|1359.6|1358.6|357
1624446000000|2021-06-23 11:00:00|1360.2|1359.2|1359.7|1358.7|1360.2|1359.2|1359.5|1358.5|83
1624446300000|2021-06-23 11:05:00|1359.6|1358.6|1360.2|1359.2|1360.4|1359.4|1359.6|1358.6|96
1624446600000|2021-06-23 11:10:00|1360|1359|1359.4|1358.4|1360|1359|1359.2|1358.2|67
1624446900000|2021-06-23 11:15:00|1359.2|1358.2|1360|1359|1360.1|1359.1|1359.1|1358.1|131
1624447200000|2021-06-23 11:20:00|1360.1|1359.1|1359.1|1358.1|1360.1|1359.1|1358.9|1357.9|274
1624447500000|2021-06-23 11:25:00|1359|1358|1358.6|1357.6|1359|1358|1358.2|1357.2|57
1624447800000|2021-06-23 11:30:00|1358.7|1357.7|1359.8|1358.8|1359.8|1358.8|1358.5|1357.5|84
1624448100000|2021-06-23 11:35:00|1360|1359|1359.6|1358.6|1360.4|1359.4|1359.3|1358.3|75
1624448400000|2021-06-23 11:40:00|1359.9|1358.9|1360.5|1359.5|1360.5|1359.5|1359.8|1358.8|124
1624448700000|2021-06-23 11:45:00|1360.4|1359.4|1360.2|1359.2|1360.5|1359.5|1359.8|1358.8|74
1624449000000|2021-06-23 11:50:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.2|1359.2|44
1624449300000|2021-06-23 11:55:00|1360.5|1359.5|1360.3|1359.3|1360.7|1359.7|1360|1359|138
1624449600000|2021-06-23 12:00:00|1360.4|1359.4|1359.8|1358.8|1360.4|1359.4|1359.8|1358.8|91
1624449900000|2021-06-23 12:05:00|1359.9|1358.9|1360.8|1359.8|1360.8|1359.8|1359.9|1358.9|74
1624450200000|2021-06-23 12:10:00|1360.7|1359.7|1361.6|1360.6|1361.7|1360.7|1360.7|1359.7|89
1624450500000|2021-06-23 12:15:00|1361.5|1360.5|1361.6|1360.6|1361.8|1360.8|1361.2|1360.2|125
1624450800000|2021-06-23 12:20:00|1361.4|1360.4|1361.6|1360.6|1362.2|1361.2|1361.2|1360.2|195
1624451100000|2021-06-23 12:25:00|1361.4|1360.4|1361.7|1360.7|1362|1361|1361.4|1360.4|137
1624451400000|2021-06-23 12:30:00|1361.8|1360.8|1361.3|1360.3|1362.3|1361.3|1361.3|1360.3|94
1624451700000|2021-06-23 12:35:00|1361.5|1360.5|1361.6|1360.6|1361.8|1360.8|1361|1360|150
1624452000000|2021-06-23 12:40:00|1361.4|1360.4|1361.7|1360.7|1362|1361|1361.4|1360.4|63
1624452300000|2021-06-23 12:45:00|1361.6|1360.6|1361.5|1360.5|1361.8|1360.8|1361.4|1360.4|129
1624452600000|2021-06-23 12:50:00|1361.4|1360.4|1361.6|1360.6|1361.8|1360.8|1361.4|1360.4|67
1624452900000|2021-06-23 12:55:00|1361.8|1360.8|1362|1361|1362|1361|1361.7|1360.7|48
1624453200000|2021-06-23 13:00:00|1362.1|1361.1|1362.1|1361.1|1362.3|1361.3|1361.9|1360.9|130
1624453500000|2021-06-23 13:05:00|1362|1361|1362.1|1361.1|1362.4|1361.4|1362|1361|144
1624453800000|2021-06-23 13:10:00|1362|1361|1362.2|1361.2|1362.4|1361.4|1362|1361|104
1624454100000|2021-06-23 13:15:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1362.1|1361.1|559
1624454400000|2021-06-23 13:20:00|1362.4|1361.4|1362.6|1361.6|1363.1|1362.1|1362.2|1361.2|529
1624454700000|2021-06-23 13:25:00|1362.5|1361.5|1362.3|1361.3|1363.1|1362.1|1362.2|1361.2|561
1624455000000|2021-06-23 13:30:00|1362.1|1361.6|1364.7|1364.2|1365.1|1364.6|1361.5|1361|5937
1624455300000|2021-06-23 13:35:00|1364.6|1364.1|1366.3|1365.8|1366.3|1365.8|1364.3|1363.8|2360
1624455600000|2021-06-23 13:40:00|1366.4|1365.9|1367.7|1367.2|1367.7|1367.2|1366|1365.5|3045
1624455900000|2021-06-23 13:45:00|1367.8|1367.3|1366.6|1366.1|1368.3|1367.8|1366.6|1366.1|1980
1624456200000|2021-06-23 13:50:00|1366.5|1366|1366.5|1366|1367.2|1366.7|1366|1365.5|1230
1624456500000|2021-06-23 13:55:00|1366.4|1365.9|1368.2|1367.7|1368.4|1367.9|1366.4|1365.9|1557
1624456800000|2021-06-23 14:00:00|1368.3|1367.8|1368.2|1367.7|1368.8|1368.3|1367.9|1367.4|1654
1624457100000|2021-06-23 14:05:00|1368.1|1367.6|1368.9|1368.4|1369.1|1368.6|1368.1|1367.6|1088
1624457400000|2021-06-23 14:10:00|1368.8|1368.3|1368.4|1367.9|1368.9|1368.4|1367.8|1367.3|1061
1624457700000|2021-06-23 14:15:00|1368.3|1367.8|1369.3|1368.8|1369.7|1369.2|1368.3|1367.8|1052
1624458000000|2021-06-23 14:20:00|1369.4|1368.9|1369.4|1368.9|1370|1369.5|1368.9|1368.4|2558
1624458300000|2021-06-23 14:25:00|1369.5|1369|1367.6|1367.1|1369.7|1369.2|1367.3|1366.8|1373
1624458600000|2021-06-23 14:30:00|1367.5|1367|1366.3|1365.8|1367.9|1367.4|1366|1365.5|1656
1624458900000|2021-06-23 14:35:00|1366.4|1365.9|1366.2|1365.7|1366.6|1366.1|1365.7|1365.2|1002
1624459200000|2021-06-23 14:40:00|1366.1|1365.6|1366.3|1365.8|1366.6|1366.1|1365.7|1365.2|380
1624459500000|2021-06-23 14:45:00|1366.2|1365.7|1365.5|1365|1366.6|1366.1|1365.4|1364.9|350
1624459800000|2021-06-23 14:50:00|1365.4|1364.9|1365.3|1364.8|1365.6|1365.1|1365|1364.5|477
1624460100000|2021-06-23 14:55:00|1365.4|1364.9|1364.5|1364|1365.4|1364.9|1364.2|1363.7|1668
1624460400000|2021-06-23 15:00:00|1364.8|1364.3|1363|1362.5|1365.3|1364.8|1363|1362.5|1574
1624460700000|2021-06-23 15:05:00|1363.1|1362.6|1362.6|1362.1|1363.8|1363.3|1362.6|1362.1|1420
1624461000000|2021-06-23 15:10:00|1362.5|1362|1362.9|1362.4|1363.1|1362.6|1362.4|1361.9|1129
1624461300000|2021-06-23 15:15:00|1363|1362.5|1363.4|1362.9|1363.7|1363.2|1363|1362.5|970
1624461600000|2021-06-23 15:20:00|1363.5|1363|1363.8|1363.3|1363.8|1363.3|1363|1362.5|834
1624461900000|2021-06-23 15:25:00|1363.7|1363.2|1363.3|1362.8|1364|1363.5|1362.9|1362.4|836
1624462200000|2021-06-23 15:30:00|1363.1|1362.6|1362.9|1362.4|1363.2|1362.7|1362.4|1361.9|845
1624462500000|2021-06-23 15:35:00|1362.8|1362.3|1363.4|1362.9|1363.4|1362.9|1362.4|1361.9|463
1624462800000|2021-06-23 15:40:00|1363.5|1363|1363.9|1363.4|1364.7|1364.2|1363.4|1362.9|687
1624463100000|2021-06-23 15:45:00|1364|1363.5|1364.5|1364|1364.6|1364.1|1363.7|1363.2|459
1624463400000|2021-06-23 15:50:00|1364.4|1363.9|1364.3|1363.8|1364.6|1364.1|1364.1|1363.6|358
1624463700000|2021-06-23 15:55:00|1364.4|1363.9|1364.4|1363.9|1364.4|1363.9|1364.1|1363.6|305
1624464000000|2021-06-23 16:00:00|1364.5|1364|1363.8|1363.3|1364.5|1364|1363.6|1363.1|510
1624464300000|2021-06-23 16:05:00|1363.9|1363.4|1364.2|1363.7|1364.5|1364|1363.7|1363.2|410
1624464600000|2021-06-23 16:10:00|1364.3|1363.8|1364|1363.5|1364.4|1363.9|1363.9|1363.4|343
1624464900000|2021-06-23 16:15:00|1363.9|1363.4|1364|1363.5|1364.4|1363.9|1363.9|1363.4|348
1624465200000|2021-06-23 16:20:00|1364.1|1363.6|1363.4|1362.9|1364.3|1363.8|1363.3|1362.8|406
1624465500000|2021-06-23 16:25:00|1363.3|1362.8|1364.4|1363.9|1364.6|1364.1|1363.1|1362.6|545
1624465800000|2021-06-23 16:30:00|1364.3|1363.8|1364.3|1363.8|1364.4|1363.9|1363.6|1363.1|1039
1624466100000|2021-06-23 16:35:00|1364.2|1363.7|1361.5|1361|1364.3|1363.8|1361.2|1360.7|702
1624466400000|2021-06-23 16:40:00|1361.4|1360.9|1363|1362.5|1363|1362.5|1361.1|1360.6|639
1624466700000|2021-06-23 16:45:00|1362.9|1362.4|1362.5|1362|1363|1362.5|1362.2|1361.7|589
1624467000000|2021-06-23 16:50:00|1362.4|1361.9|1362.5|1362|1363|1362.5|1362.3|1361.8|472
1624467300000|2021-06-23 16:55:00|1362.4|1361.9|1362.3|1361.8|1362.4|1361.9|1361.7|1361.2|411
1624467600000|2021-06-23 17:00:00|1362.2|1361.7|1361.7|1361.2|1362.3|1361.8|1361.2|1360.7|334
1624467900000|2021-06-23 17:05:00|1361.6|1361.1|1361.9|1361.4|1362|1361.5|1361.3|1360.8|265
1624468200000|2021-06-23 17:10:00|1362|1361.5|1361.9|1361.4|1362|1361.5|1361.3|1360.8|288
1624468500000|2021-06-23 17:15:00|1362|1361.5|1361.7|1361.2|1362.4|1361.9|1361.6|1361.1|669
1624468800000|2021-06-23 17:20:00|1361.6|1361.1|1362.8|1362.3|1363.1|1362.6|1361.5|1361|492
1624469100000|2021-06-23 17:25:00|1362.9|1362.4|1362.3|1361.8|1362.9|1362.4|1362.2|1361.7|180
1624469400000|2021-06-23 17:30:00|1362.2|1361.7|1362.1|1361.6|1362.4|1361.9|1362|1361.5|173
1624469700000|2021-06-23 17:35:00|1362.2|1361.7|1362.2|1361.7|1362.8|1362.3|1362.1|1361.6|189
1624470000000|2021-06-23 17:40:00|1362.3|1361.8|1362.4|1361.9|1362.5|1362|1362.1|1361.6|123
1624470300000|2021-06-23 17:45:00|1362.3|1361.8|1362|1361.5|1362.8|1362.3|1361.9|1361.4|295
1624470600000|2021-06-23 17:50:00|1362.1|1361.6|1362.3|1361.8|1362.6|1362.1|1362|1361.5|170
1624470900000|2021-06-23 17:55:00|1362.2|1361.7|1362.8|1362.3|1362.9|1362.4|1362.1|1361.6|170
1624471200000|2021-06-23 18:00:00|1362.7|1362.2|1362.5|1362|1362.8|1362.3|1362.2|1361.7|418
1624471500000|2021-06-23 18:05:00|1362.6|1362.1|1362.5|1362|1363|1362.5|1362.5|1362|178
1624471800000|2021-06-23 18:10:00|1362.6|1362.1|1362.4|1361.9|1362.8|1362.3|1362.4|1361.9|227
1624472100000|2021-06-23 18:15:00|1362.3|1361.8|1361.7|1361.2|1362.3|1361.8|1361.5|1361|204
1624472400000|2021-06-23 18:20:00|1361.8|1361.3|1361.9|1361.4|1362.5|1362|1361.4|1360.9|299
1624472700000|2021-06-23 18:25:00|1362|1361.5|1362.1|1361.6|1362.4|1361.9|1361.8|1361.3|251
1624473000000|2021-06-23 18:30:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.6|1361.1|450
1624473300000|2021-06-23 18:35:00|1361.8|1361.3|1362|1361.5|1362.2|1361.7|1361.4|1360.9|403
1624473600000|2021-06-23 18:40:00|1362.1|1361.6|1362|1361.5|1362.2|1361.7|1361.9|1361.4|224
1624473900000|2021-06-23 18:45:00|1362.1|1361.6|1361.9|1361.4|1362.2|1361.7|1361.7|1361.2|282
1624474200000|2021-06-23 18:50:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.7|1361.2|224
1624474500000|2021-06-23 18:55:00|1361.8|1361.3|1362|1361.5|1362.1|1361.6|1361.8|1361.3|146
1624474800000|2021-06-23 19:00:00|1361.9|1361.4|1362|1361.5|1362.1|1361.6|1361.9|1361.4|381
1624475100000|2021-06-23 19:05:00|1361.9|1361.4|1361.8|1361.3|1362|1361.5|1361.5|1361|325
1624475400000|2021-06-23 19:10:00|1361.7|1361.2|1362|1361.5|1362.2|1361.7|1361.7|1361.2|194
1624475700000|2021-06-23 19:15:00|1361.9|1361.4|1361.4|1360.9|1361.9|1361.4|1361.4|1360.9|339
1624476000000|2021-06-23 19:20:00|1361.5|1361|1362.4|1361.9|1362.4|1361.9|1361.5|1361|360
1624476300000|2021-06-23 19:25:00|1362.5|1362|1362.9|1362.4|1363.1|1362.6|1362.5|1362|464
1624476600000|2021-06-23 19:30:00|1362.8|1362.3|1362.5|1362|1362.9|1362.4|1362.4|1361.9|369
1624476900000|2021-06-23 19:35:00|1362.6|1362.1|1362.2|1361.7|1362.8|1362.3|1361.9|1361.4|366
1624477200000|2021-06-23 19:40:00|1362.1|1361.6|1361.8|1361.3|1362.4|1361.9|1361.6|1361.1|354
1624477500000|2021-06-23 19:45:00|1361.7|1361.2|1360.8|1360.3|1361.8|1361.3|1360.8|1360.3|476
1624477800000|2021-06-23 19:50:00|1360.9|1360.4|1360.6|1360.1|1361.1|1360.6|1360.4|1359.9|890
1624478100000|2021-06-23 19:55:00|1360.7|1360.2|1361.7|1361.2|1361.7|1361.2|1360.4|1359.9|7664
1624478400000|2021-06-23 20:00:00|1361.5|1360.5|1362.3|1361.3|1362.6|1361.6|1361.1|1360.1|973
1624478700000|2021-06-23 20:05:00|1362.2|1361.2|1362.5|1361.5|1362.5|1361.5|1361.8|1360.8|95
1624479000000|2021-06-23 20:10:00|1362.3|1361.3|1363.2|1362.2|1363.2|1362.2|1362.1|1361.1|54
1624479300000|2021-06-23 20:15:00|1362.9|1361.9|1362.4|1361.4|1362.9|1361.9|1362.4|1361.4|106
1624479600000|2021-06-23 20:20:00|1363.2|1362.2|1362.5|1361.5|1363.2|1362.2|1362.5|1361.5|24
1624479900000|2021-06-23 20:25:00|1362.4|1361.4|1362.7|1361.7|1363.2|1362.2|1362.4|1361.4|22
1624480200000|2021-06-23 20:30:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|13
1624480800000|2021-06-23 20:40:00|1362.2|1361.2|1362.3|1361.3|1362.6|1361.6|1362.2|1361.2|19
1624481700000|2021-06-23 20:55:00|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|12
1624482000000|2021-06-23 21:00:00|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|2
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1363.8|1361.8|1363.9|1361.9|1363|1361|0
1624485900000|2021-06-23 22:05:00|1363.9|1361.9|1363.9|1361.9|1364|1362|1363.7|1361.7|0
1624486200000|2021-06-23 22:10:00|1363.8|1361.8|1363.9|1361.9|1364|1362|1363.8|1361.8|0
1624486500000|2021-06-23 22:15:00|1363.8|1361.8|1363.9|1361.9|1363.9|1361.9|1363.7|1361.7|0
1624486800000|2021-06-23 22:20:00|1363.8|1361.8|1364|1362|1364|1362|1363.8|1361.8|0
1624487100000|2021-06-23 22:25:00|1363.9|1361.9|1363.8|1361.8|1363.9|1361.9|1363.7|1361.7|0
1624487400000|2021-06-23 22:30:00|1363.9|1361.9|1364|1362|1364.1|1362.1|1363.9|1361.9|0
1624487700000|2021-06-23 22:35:00|1364.1|1362.1|1363.9|1361.9|1364.1|1362.1|1363.9|1361.9|0
1624488000000|2021-06-23 22:40:00|1364|1362|1364.1|1362.1|1364.1|1362.1|1363.9|1361.9|0
1624488300000|2021-06-23 22:45:00|1364.2|1362.2|1364.2|1362.2|1364.2|1362.2|1363.9|1361.9|0
1624488600000|2021-06-23 22:50:00|1364.3|1362.3|1364.1|1362.1|1364.3|1362.3|1364.1|1362.1|0
1624488900000|2021-06-23 22:55:00|1364.2|1362.2|1364.2|1362.2|1364.3|1362.3|1364.1|1362.1|0
1624489200000|2021-06-23 23:00:00|1364.1|1362.1|1364.3|1362.3|1364.3|1362.3|1364.1|1362.1|0
1624489500000|2021-06-23 23:05:00|1364.2|1362.2|1364|1362|1364.2|1362.2|1364|1362|0
1624489800000|2021-06-23 23:10:00|1364.1|1362.1|1363.8|1361.8|1364.2|1362.2|1363.8|1361.8|0
1624490100000|2021-06-23 23:15:00|1363.9|1361.9|1364.2|1362.2|1364.2|1362.2|1363.8|1361.8|0
1624490400000|2021-06-23 23:20:00|1364.1|1362.1|1364.4|1362.4|1364.4|1362.4|1363.9|1361.9|0
1624490700000|2021-06-23 23:25:00|1364.3|1362.3|1364.5|1362.5|1364.6|1362.6|1364.3|1362.3|0
1624491000000|2021-06-23 23:30:00|1364.6|1362.6|1364.5|1362.5|1364.7|1362.7|1364.5|1362.5|0
1624491300000|2021-06-23 23:35:00|1364.4|1362.4|1364.4|1362.4|1364.4|1362.4|1364.4|1362.4|0
1624491600000|2021-06-23 23:40:00|1364.5|1362.5|1364.6|1362.6|1364.6|1362.6|1364.5|1362.5|0
1624491900000|2021-06-23 23:45:00|1364.5|1362.5|1364.5|1362.5|1364.6|1362.6|1364.5|1362.5|0
1624492200000|2021-06-23 23:50:00|1364.4|1362.4|1364.4|1362.4|1364.5|1362.5|1364.4|1362.4|0
1624492500000|2021-06-23 23:55:00|1364.3|1362.3|1364.6|1362.6|1364.6|1362.6|1364.3|1362.3|0
1624492800000|2021-06-24 00:00:00|1363.5|1362.5|1364.4|1363.4|1364.6|1363.6|1363.5|1362.5|10
1624493100000|2021-06-24 00:05:00|1364.3|1363.3|1363.6|1362.6|1364.3|1363.3|1363.4|1362.4|29
1624493400000|2021-06-24 00:10:00|1364.1|1363.1|1363.7|1362.7|1364.1|1363.1|1363.1|1362.1|8
1624493700000|2021-06-24 00:15:00|1364|1363|1364.7|1363.7|1364.7|1363.7|1363.1|1362.1|42
1624494000000|2021-06-24 00:20:00|1366.3|1365.3|1364.3|1363.3|1366.3|1365.3|1364.1|1363.1|23
1624494300000|2021-06-24 00:25:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.8|1362.8|13
1624494600000|2021-06-24 00:30:00|1364|1363|1363.6|1362.6|1364|1363|1363.6|1362.6|13
1624494900000|2021-06-24 00:35:00|1364|1363|1364.5|1363.5|1364.5|1363.5|1364|1363|22
1624495200000|2021-06-24 00:40:00|1364.2|1363.2|1364.4|1363.4|1364.8|1363.8|1364.2|1363.2|55
1624495500000|2021-06-24 00:45:00|1364.5|1363.5|1364.2|1363.2|1364.5|1363.5|1364.2|1363.2|11
1624495800000|2021-06-24 00:50:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|5
1624496100000|2021-06-24 00:55:00|1364.8|1363.8|1364.6|1363.6|1364.8|1363.8|1364.5|1363.5|8
1624496400000|2021-06-24 01:00:00|1364.3|1363.3|1364.3|1363.3|1364.5|1363.5|1364.2|1363.2|25
1624496700000|2021-06-24 01:05:00|1364.5|1363.5|1364.1|1363.1|1364.5|1363.5|1364.1|1363.1|15
1624497000000|2021-06-24 01:10:00|1364.2|1363.2|1363.5|1362.5|1364.2|1363.2|1363.5|1362.5|18
1624497300000|2021-06-24 01:15:00|1363.7|1362.7|1363.7|1362.7|1363.9|1362.9|1363|1362|59
1624497600000|2021-06-24 01:20:00|1364.1|1363.1|1366.1|1365.1|1366.2|1365.2|1364.1|1363.1|53
1624497900000|2021-06-24 01:25:00|1366.2|1365.2|1366.8|1365.8|1366.8|1365.8|1366.2|1365.2|12
1624498200000|2021-06-24 01:30:00|1366.9|1365.9|1366.6|1365.6|1367.2|1366.2|1366.2|1365.2|34
1624498500000|2021-06-24 01:35:00|1367.1|1366.1|1367.5|1366.5|1367.8|1366.8|1367.1|1366.1|74
1624498800000|2021-06-24 01:40:00|1366.5|1365.5|1367.5|1366.5|1367.5|1366.5|1366.5|1365.5|38
1624499100000|2021-06-24 01:45:00|1367.8|1366.8|1366.5|1365.5|1368.1|1367.1|1366.5|1365.5|13
1624499400000|2021-06-24 01:50:00|1366|1365|1366.5|1365.5|1366.5|1365.5|1365.5|1364.5|3
1624499700000|2021-06-24 01:55:00|1367.3|1366.3|1366.9|1365.9|1367.3|1366.3|1366.9|1365.9|20
1624500000000|2021-06-24 02:00:00|1366.6|1365.6|1366.5|1365.5|1366.9|1365.9|1366.4|1365.4|7
1624501500000|2021-06-24 02:25:00|1368.3|1367.3|1367.7|1366.7|1368.3|1367.3|1367.6|1366.6|6
1624501800000|2021-06-24 02:30:00|1367.2|1366.2|1367.3|1366.3|1367.3|1366.3|1367.2|1366.2|3
1624502100000|2021-06-24 02:35:00|1367.7|1366.7|1367.7|1366.7|1367.8|1366.8|1367.7|1366.7|4
1624502400000|2021-06-24 02:40:00|||||||||1
1624503000000|2021-06-24 02:50:00|1366.6|1365.6|1366.8|1365.8|1366.8|1365.8|1366.6|1365.6|6
1624503300000|2021-06-24 02:55:00|1366|1365|1366.7|1365.7|1366.7|1365.7|1366|1365|6
1624503600000|2021-06-24 03:00:00|1366.8|1365.8|1366.5|1365.5|1366.8|1365.8|1366.2|1365.2|11
1624503900000|2021-06-24 03:05:00|1366.3|1365.3|1366.4|1365.4|1366.4|1365.4|1366.3|1365.3|5
1624504500000|2021-06-24 03:15:00|1365.3|1364.3|1364.1|1363.1|1365.3|1364.3|1364.1|1363.1|12
1624504800000|2021-06-24 03:20:00|1364|1363|1364|1363|1364|1363|1364|1363|3
1624505400000|2021-06-24 03:30:00|1364.3|1363.3|1364.4|1363.4|1364.5|1363.5|1364.3|1363.3|28
1624505700000|2021-06-24 03:35:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1
1624506000000|2021-06-24 03:40:00|1364.7|1363.7|1365.1|1364.1|1365.1|1364.1|1364.7|1363.7|4
1624506300000|2021-06-24 03:45:00|1364.8|1363.8|1364.7|1363.7|1364.9|1363.9|1364.5|1363.5|18
1624506600000|2021-06-24 03:50:00|1364.5|1363.5|1364.7|1363.7|1364.7|1363.7|1364.5|1363.5|7
1624506900000|2021-06-24 03:55:00|1364.8|1363.8|1365.1|1364.1|1365.1|1364.1|1364.8|1363.8|5
1624507200000|2021-06-24 04:00:00|1365|1364|1364.9|1363.9|1365|1364|1364.2|1363.2|14
1624507500000|2021-06-24 04:05:00|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1
1624507800000|2021-06-24 04:10:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|3
1624509000000|2021-06-24 04:30:00|1364.9|1363.9|1364.9|1363.9|1364.9|1363.9|1364.9|1363.9|1
1624509600000|2021-06-24 04:40:00|1364.5|1363.5|1364.6|1363.6|1364.7|1363.7|1364.3|1363.3|41
1624510200000|2021-06-24 04:50:00|1365.1|1364.1|1365|1364|1365.1|1364.1|1365|1364|9
1624510500000|2021-06-24 04:55:00|1364.9|1363.9|1364.9|1363.9|1365|1364|1364.9|1363.9|11
1624510800000|2021-06-24 05:00:00|1364.7|1363.7|1364.4|1363.4|1364.7|1363.7|1364.4|1363.4|11
1624511100000|2021-06-24 05:05:00|1365.5|1364.5|1365.8|1364.8|1365.9|1364.9|1365.5|1364.5|10
1624511400000|2021-06-24 05:10:00|1365.6|1364.6|1365.9|1364.9|1366|1365|1365.6|1364.6|27
1624511700000|2021-06-24 05:15:00|1365.8|1364.8|1364.7|1363.7|1365.9|1364.9|1364.7|1363.7|15
1624512300000|2021-06-24 05:25:00|1364.8|1363.8|1364.5|1363.5|1365|1364|1364.5|1363.5|16
1624512600000|2021-06-24 05:30:00|1365.3|1364.3|1365.3|1364.3|1365.3|1364.3|1365.3|1364.3|3
1624512900000|2021-06-24 05:35:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|6
1624513200000|2021-06-24 05:40:00|1364.5|1363.5|1364.1|1363.1|1364.5|1363.5|1363.8|1362.8|4
1624513500000|2021-06-24 05:45:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1
1624513800000|2021-06-24 05:50:00|1365|1364|1365.5|1364.5|1365.5|1364.5|1365|1364|21
1624514100000|2021-06-24 05:55:00|1365.8|1364.8|1365.5|1364.5|1365.8|1364.8|1365.5|1364.5|6
1624514400000|2021-06-24 06:00:00|1364.8|1363.8|1365.3|1364.3|1365.8|1364.8|1364.8|1363.8|126
1624514700000|2021-06-24 06:05:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|43
1624515000000|2021-06-24 06:10:00|1365.5|1364.5|1365.4|1364.4|1365.6|1364.6|1365.4|1364.4|13
1624515300000|2021-06-24 06:15:00|1365.3|1364.3|1365.7|1364.7|1365.8|1364.8|1365|1364|49
1624515600000|2021-06-24 06:20:00|1366.2|1365.2|1366.3|1365.3|1366.5|1365.5|1365.9|1364.9|31
1624515900000|2021-06-24 06:25:00|1366.2|1365.2|1366.3|1365.3|1366.3|1365.3|1365.9|1364.9|32
1624516200000|2021-06-24 06:30:00|1366.1|1365.1|1365.8|1364.8|1366.2|1365.2|1365.8|1364.8|38
1624516500000|2021-06-24 06:35:00|1366|1365|1365.7|1364.7|1366.3|1365.3|1365.7|1364.7|31
1624516800000|2021-06-24 06:40:00|1365.6|1364.6|1365.9|1364.9|1366.2|1365.2|1365.2|1364.2|31
1624517100000|2021-06-24 06:45:00|1365.8|1364.8|1366.1|1365.1|1366.1|1365.1|1365.8|1364.8|27
1624517400000|2021-06-24 06:50:00|1366.2|1365.2|1366.3|1365.3|1366.7|1365.7|1366.2|1365.2|151
1624517700000|2021-06-24 06:55:00|1366.5|1365.5|1366.8|1365.8|1366.8|1365.8|1366.5|1365.5|77
1624518000000|2021-06-24 07:00:00|1366.6|1365.6|1366.7|1365.7|1366.8|1365.8|1366.1|1365.1|134
1624518300000|2021-06-24 07:05:00|1366.6|1365.6|1367.2|1366.2|1367.7|1366.7|1366.6|1365.6|122
1624518600000|2021-06-24 07:10:00|1367.3|1366.3|1367.5|1366.5|1367.7|1366.7|1367.1|1366.1|114
1624518900000|2021-06-24 07:15:00|1367.7|1366.7|1366.8|1365.8|1367.7|1366.7|1366.6|1365.6|104
1624519200000|2021-06-24 07:20:00|1367|1366|1366.8|1365.8|1367|1366|1366.5|1365.5|53
1624519500000|2021-06-24 07:25:00|1366.9|1365.9|1366.1|1365.1|1366.9|1365.9|1366.1|1365.1|109
1624519800000|2021-06-24 07:30:00|1366.2|1365.2|1366.1|1365.1|1366.3|1365.3|1365.7|1364.7|122
1624520100000|2021-06-24 07:35:00|1366|1365|1366.8|1365.8|1367.1|1366.1|1366|1365|66
1624520400000|2021-06-24 07:40:00|1367|1366|1366.6|1365.6|1367.1|1366.1|1366.5|1365.5|61
1624520700000|2021-06-24 07:45:00|1366.8|1365.8|1366.5|1365.5|1367|1366|1366.3|1365.3|45
1624521000000|2021-06-24 07:50:00|1366.4|1365.4|1366.1|1365.1|1366.6|1365.6|1366.1|1365.1|36
1624521300000|2021-06-24 07:55:00|1366.2|1365.2|1366.7|1365.7|1366.9|1365.9|1366.1|1365.1|74
1624521600000|2021-06-24 08:00:00|1366.6|1365.6|1367.6|1366.6|1367.6|1366.6|1366.4|1365.4|433
1624521900000|2021-06-24 08:05:00|1367.5|1366.5|1367.4|1366.4|1367.9|1366.9|1367.4|1366.4|178
1624522200000|2021-06-24 08:10:00|1367.3|1366.3|1367.5|1366.5|1367.6|1366.6|1367.3|1366.3|65
1624522500000|2021-06-24 08:15:00|1367.4|1366.4|1367.8|1366.8|1368|1367|1367.4|1366.4|97
1624522800000|2021-06-24 08:20:00|1367.7|1366.7|1367.8|1366.8|1368.1|1367.1|1367.6|1366.6|167
1624523100000|2021-06-24 08:25:00|1367.7|1366.7|1368.1|1367.1|1368.3|1367.3|1367.7|1366.7|302
1624523400000|2021-06-24 08:30:00|1368.2|1367.2|1368|1367|1368.4|1367.4|1367.8|1366.8|45
1624523700000|2021-06-24 08:35:00|1368.1|1367.1|1368.2|1367.2|1368.4|1367.4|1368|1367|99
1624524000000|2021-06-24 08:40:00|1368.1|1367.1|1368.7|1367.7|1368.7|1367.7|1368|1367|107
1624524300000|2021-06-24 08:45:00|1368.5|1367.5|1368.6|1367.6|1368.7|1367.7|1368.4|1367.4|88
1624524600000|2021-06-24 08:50:00|1368.7|1367.7|1368.2|1367.2|1368.7|1367.7|1368.1|1367.1|72
1624524900000|2021-06-24 08:55:00|1368.3|1367.3|1368.3|1367.3|1368.3|1367.3|1368|1367|56
1624525200000|2021-06-24 09:00:00|1368.2|1367.2|1368.3|1367.3|1368.4|1367.4|1368.1|1367.1|50
1624525500000|2021-06-24 09:05:00|1368.4|1367.4|1368.7|1367.7|1368.7|1367.7|1368.4|1367.4|73
1624525800000|2021-06-24 09:10:00|1368.6|1367.6|1369.1|1368.1|1369.1|1368.1|1368.6|1367.6|62
1624526100000|2021-06-24 09:15:00|1369|1368|1369|1368|1369.1|1368.1|1368.6|1367.6|45
1624526400000|2021-06-24 09:20:00|1368.9|1367.9|1368.8|1367.8|1368.9|1367.9|1368.7|1367.7|17
1624526700000|2021-06-24 09:25:00|1368.4|1367.4|1368|1367|1368.4|1367.4|1368|1367|13
1624527000000|2021-06-24 09:30:00|1368.1|1367.1|1368.6|1367.6|1368.7|1367.7|1368.1|1367.1|22
1624527300000|2021-06-24 09:35:00|1368.7|1367.7|1368.4|1367.4|1368.7|1367.7|1368.3|1367.3|9
1624527600000|2021-06-24 09:40:00|1368.3|1367.3|1368.5|1367.5|1368.5|1367.5|1368.3|1367.3|3
1624527900000|2021-06-24 09:45:00|1368.6|1367.6|1368.7|1367.7|1368.8|1367.8|1368.5|1367.5|13
1624528200000|2021-06-24 09:50:00|1368.4|1367.4|1368.5|1367.5|1368.5|1367.5|1368.4|1367.4|7
1624528500000|2021-06-24 09:55:00|1368.4|1367.4|1369.1|1368.1|1369.4|1368.4|1368.4|1367.4|107
1624528800000|2021-06-24 10:00:00|1369.2|1368.2|1369.1|1368.1|1369.3|1368.3|1369|1368|116
1624529100000|2021-06-24 10:05:00|1369|1368|1369.4|1368.4|1369.6|1368.6|1369|1368|70
1624529400000|2021-06-24 10:10:00|1369.5|1368.5|1369.7|1368.7|1369.7|1368.7|1369.3|1368.3|97
1624529700000|2021-06-24 10:15:00|1369.5|1368.5|1370|1369|1370.1|1369.1|1369.5|1368.5|246
1624530000000|2021-06-24 10:20:00|1369.9|1368.9|1370.1|1369.1|1370.1|1369.1|1369.9|1368.9|61
1624530300000|2021-06-24 10:25:00|1370.2|1369.2|1370|1369|1370.3|1369.3|1370|1369|85
1624530600000|2021-06-24 10:30:00|1369.8|1368.8|1369.9|1368.9|1370.2|1369.2|1369.8|1368.8|148
1624530900000|2021-06-24 10:35:00|1369.8|1368.8|1370|1369|1370|1369|1369.7|1368.7|113
1624531200000|2021-06-24 10:40:00|1369.9|1368.9|1369.4|1368.4|1370.1|1369.1|1369.4|1368.4|21
1624531500000|2021-06-24 10:45:00|1369.7|1368.7|1369.6|1368.6|1369.9|1368.9|1369.6|1368.6|88
1624531800000|2021-06-24 10:50:00|1369.7|1368.7|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|25
1624532100000|2021-06-24 10:55:00|1369.3|1368.3|1369.2|1368.2|1369.3|1368.3|1369.1|1368.1|7
1624532400000|2021-06-24 11:00:00|1369.4|1368.4|1369.2|1368.2|1369.4|1368.4|1368.9|1367.9|73
1624532700000|2021-06-24 11:05:00|1369.3|1368.3|1369.6|1368.6|1369.7|1368.7|1369.2|1368.2|44
1624533000000|2021-06-24 11:10:00|1369.4|1368.4|1369|1368|1369.4|1368.4|1369|1368|106
1624533300000|2021-06-24 11:15:00|1368.9|1367.9|1368.9|1367.9|1368.9|1367.9|1368.8|1367.8|37
1624533600000|2021-06-24 11:20:00|1369|1368|1368.9|1367.9|1369.2|1368.2|1368.9|1367.9|77
1624533900000|2021-06-24 11:25:00|1368.7|1367.7|1368.9|1367.9|1368.9|1367.9|1368.7|1367.7|30
1624534200000|2021-06-24 11:30:00|1369|1368|1368.4|1367.4|1369|1368|1368.3|1367.3|110
1624534500000|2021-06-24 11:35:00|1368.5|1367.5|1368.8|1367.8|1369|1368|1368.5|1367.5|61
1624534800000|2021-06-24 11:40:00|1368.9|1367.9|1368.4|1367.4|1369|1368|1368.4|1367.4|35
1624535100000|2021-06-24 11:45:00|1368.7|1367.7|1369|1368|1369|1368|1368.6|1367.6|112
1624535400000|2021-06-24 11:50:00|1368.8|1367.8|1368.9|1367.9|1368.9|1367.9|1368.7|1367.7|30
1624535700000|2021-06-24 11:55:00|1368.7|1367.7|1368.5|1367.5|1369|1368|1368.5|1367.5|75
1624536000000|2021-06-24 12:00:00|1368.4|1367.4|1368.9|1367.9|1369|1368|1368.4|1367.4|131
1624536300000|2021-06-24 12:05:00|1369.1|1368.1|1369.1|1368.1|1369.4|1368.4|1369|1368|27
1624536600000|2021-06-24 12:10:00|1369|1368|1369|1368|1369|1368|1368.6|1367.6|14
1624536900000|2021-06-24 12:15:00|1369.1|1368.1|1369.1|1368.1|1369.7|1368.7|1369|1368|36
1624537200000|2021-06-24 12:20:00|1369|1368|1369.4|1368.4|1369.4|1368.4|1368.9|1367.9|67
1624537500000|2021-06-24 12:25:00|1369.3|1368.3|1369.2|1368.2|1369.8|1368.8|1369|1368|120
1624537800000|2021-06-24 12:30:00|1368.9|1367.9|1369.3|1368.3|1369.4|1368.4|1368.7|1367.7|73
1624538100000|2021-06-24 12:35:00|1369.1|1368.1|1369.1|1368.1|1369.4|1368.4|1369|1368|52
1624538400000|2021-06-24 12:40:00|1369.2|1368.2|1369.2|1368.2|1369.6|1368.6|1369.1|1368.1|85
1624538700000|2021-06-24 12:45:00|1369.3|1368.3|1368.8|1367.8|1369.4|1368.4|1368.6|1367.6|109
1624539000000|2021-06-24 12:50:00|1368.7|1367.7|1368.9|1367.9|1369.5|1368.5|1368.7|1367.7|278
1624539300000|2021-06-24 12:55:00|1368.8|1367.8|1369.4|1368.4|1369.5|1368.5|1368.8|1367.8|71
1624539600000|2021-06-24 13:00:00|1369.5|1368.5|1369.4|1368.4|1369.5|1368.5|1369.1|1368.1|59
1624539900000|2021-06-24 13:05:00|1369.5|1368.5|1369.4|1368.4|1369.5|1368.5|1369.1|1368.1|35
1624540200000|2021-06-24 13:10:00|1369.5|1368.5|1369.7|1368.7|1369.8|1368.8|1369.3|1368.3|212
1624540500000|2021-06-24 13:15:00|1369.8|1368.8|1369.5|1368.5|1370.3|1369.3|1369.5|1368.5|143
1624540800000|2021-06-24 13:20:00|1369.4|1368.4|1369|1368|1369.5|1368.5|1369|1368|100
1624541100000|2021-06-24 13:25:00|1369.1|1368.1|1369.3|1368.3|1369.5|1368.5|1368.9|1367.9|220
1624541400000|2021-06-24 13:30:00|1369.1|1368.6|1367.9|1367.4|1370.3|1369.8|1367.6|1367.1|2561
1624541700000|2021-06-24 13:35:00|1368|1367.5|1370.3|1369.8|1370.3|1369.8|1368|1367.5|1314
1624542000000|2021-06-24 13:40:00|1370.4|1369.9|1369.4|1368.9|1370.7|1370.2|1369.2|1368.7|796
1624542300000|2021-06-24 13:45:00|1369.3|1368.8|1369.1|1368.6|1369.6|1369.1|1368.1|1367.6|1025
1624542600000|2021-06-24 13:50:00|1369.2|1368.7|1369.1|1368.6|1369.6|1369.1|1368.6|1368.1|737
1624542900000|2021-06-24 13:55:00|1369|1368.5|1370|1369.5|1370|1369.5|1369|1368.5|575
1624543200000|2021-06-24 14:00:00|1369.9|1369.4|1370.2|1369.7|1370.4|1369.9|1369.5|1369|802
1624543500000|2021-06-24 14:05:00|1370.3|1369.8|1369.4|1368.9|1370.6|1370.1|1369.4|1368.9|941
1624543800000|2021-06-24 14:10:00|1369.5|1369|1369.6|1369.1|1369.7|1369.2|1369.2|1368.7|648
1624544100000|2021-06-24 14:15:00|1369.5|1369|1370.3|1369.8|1370.5|1370|1369.3|1368.8|986
1624544400000|2021-06-24 14:20:00|1370.4|1369.9|1369.8|1369.3|1370.6|1370.1|1369.6|1369.1|922
1624544700000|2021-06-24 14:25:00|1369.7|1369.2|1370.4|1369.9|1370.4|1369.9|1369.5|1369|614
1624545000000|2021-06-24 14:30:00|1370.3|1369.8|1370.7|1370.2|1370.7|1370.2|1369.9|1369.4|672
1624545300000|2021-06-24 14:35:00|1370.6|1370.1|1371|1370.5|1371|1370.5|1370.4|1369.9|685
1624545600000|2021-06-24 14:40:00|1370.9|1370.4|1370.9|1370.4|1371|1370.5|1370.6|1370.1|523
1624545900000|2021-06-24 14:45:00|1370.8|1370.3|1369.6|1369.1|1370.8|1370.3|1369.6|1369.1|699
1624546200000|2021-06-24 14:50:00|1369.7|1369.2|1369.5|1369|1370.2|1369.7|1369.3|1368.8|951
1624546500000|2021-06-24 14:55:00|1369.4|1368.9|1370.3|1369.8|1370.5|1370|1369.3|1368.8|435
1624546800000|2021-06-24 15:00:00|1370.2|1369.7|1370.5|1370|1370.7|1370.2|1370.1|1369.6|369
1624547100000|2021-06-24 15:05:00|1370.4|1369.9|1371.6|1371.1|1371.7|1371.2|1370.3|1369.8|357
1624547400000|2021-06-24 15:10:00|1371.7|1371.2|1370.8|1370.3|1371.7|1371.2|1370.7|1370.2|525
1624547700000|2021-06-24 15:15:00|1370.7|1370.2|1370.8|1370.3|1370.9|1370.4|1370.1|1369.6|710
1624548000000|2021-06-24 15:20:00|1370.9|1370.4|1371.2|1370.7|1371.2|1370.7|1370.6|1370.1|382
1624548300000|2021-06-24 15:25:00|1371.3|1370.8|1371.3|1370.8|1371.4|1370.9|1370.9|1370.4|152
1624548600000|2021-06-24 15:30:00|1371.2|1370.7|1371.5|1371|1371.7|1371.2|1371.1|1370.6|251
1624548900000|2021-06-24 15:35:00|1371.4|1370.9|1371.8|1371.3|1371.8|1371.3|1371.3|1370.8|288
1624549200000|2021-06-24 15:40:00|1371.7|1371.2|1372|1371.5|1372.1|1371.6|1371.5|1371|395
1624549500000|2021-06-24 15:45:00|1372.2|1371.7|1372.4|1371.9|1372.6|1372.1|1372|1371.5|501
1624549800000|2021-06-24 15:50:00|1372.5|1372|1371.7|1371.2|1372.6|1372.1|1371.7|1371.2|482
1624550100000|2021-06-24 15:55:00|1371.6|1371.1|1372.3|1371.8|1372.4|1371.9|1371.6|1371.1|286
1624550400000|2021-06-24 16:00:00|1372.4|1371.9|1372.5|1372|1372.5|1372|1372.1|1371.6|273
1624550700000|2021-06-24 16:05:00|1372.4|1371.9|1372.4|1371.9|1372.8|1372.3|1372.4|1371.9|303
1624551000000|2021-06-24 16:10:00|1372.5|1372|1372.9|1372.4|1373|1372.5|1372.4|1371.9|348
1624551300000|2021-06-24 16:15:00|1372.7|1372.2|1373.2|1372.7|1373.4|1372.9|1372.7|1372.2|139
1624551600000|2021-06-24 16:20:00|1373.3|1372.8|1373.7|1373.2|1373.8|1373.3|1373.3|1372.8|198
1624551900000|2021-06-24 16:25:00|1373.6|1373.1|1373.3|1372.8|1373.7|1373.2|1373.3|1372.8|213
1624552200000|2021-06-24 16:30:00|1373.4|1372.9|1373.1|1372.6|1373.5|1373|1373.1|1372.6|247
1624552500000|2021-06-24 16:35:00|1373|1372.5|1373|1372.5|1373.3|1372.8|1373|1372.5|141
1624552800000|2021-06-24 16:40:00|1373.1|1372.6|1372.8|1372.3|1373.1|1372.6|1372.6|1372.1|247
1624553100000|2021-06-24 16:45:00|1372.7|1372.2|1372.2|1371.7|1372.8|1372.3|1372|1371.5|210
1624553400000|2021-06-24 16:50:00|1372.1|1371.6|1372.6|1372.1|1372.7|1372.2|1372|1371.5|229
1624553700000|2021-06-24 16:55:00|1372.5|1372|1372.6|1372.1|1372.7|1372.2|1372.1|1371.6|163
1624554000000|2021-06-24 17:00:00|1372.5|1372|1373.6|1373.1|1373.6|1373.1|1372.5|1372|312
1624554300000|2021-06-24 17:05:00|1373.5|1373|1373.7|1373.2|1374.3|1373.8|1373.5|1373|204
1624554600000|2021-06-24 17:10:00|1373.8|1373.3|1374.3|1373.8|1374.4|1373.9|1373.4|1372.9|516
1624554900000|2021-06-24 17:15:00|1374.4|1373.9|1373.4|1372.9|1374.4|1373.9|1373.4|1372.9|189
1624555200000|2021-06-24 17:20:00|1373.3|1372.8|1374|1373.5|1374.1|1373.6|1373.2|1372.7|459
1624555500000|2021-06-24 17:25:00|1373.9|1373.4|1374.1|1373.6|1374.2|1373.7|1373.5|1373|301
1624555800000|2021-06-24 17:30:00|1374|1373.5|1374|1373.5|1374.1|1373.6|1373.8|1373.3|257
1624556100000|2021-06-24 17:35:00|1373.9|1373.4|1373.3|1372.8|1373.9|1373.4|1373.2|1372.7|162
1624556400000|2021-06-24 17:40:00|1373.2|1372.7|1372.9|1372.4|1373.3|1372.8|1372.9|1372.4|201
1624556700000|2021-06-24 17:45:00|1373|1372.5|1372.5|1372|1373.2|1372.7|1372.5|1372|111
1624557000000|2021-06-24 17:50:00|1372.6|1372.1|1372.6|1372.1|1372.7|1372.2|1372.1|1371.6|221
1624557300000|2021-06-24 17:55:00|1372.7|1372.2|1373|1372.5|1373.3|1372.8|1372.6|1372.1|181
1624557600000|2021-06-24 18:00:00|1373.1|1372.6|1373.6|1373.1|1374.2|1373.7|1373.1|1372.6|655
1624557900000|2021-06-24 18:05:00|1373.7|1373.2|1373.2|1372.7|1373.7|1373.2|1373|1372.5|404
1624558200000|2021-06-24 18:10:00|1373.3|1372.8|1373.5|1373|1373.5|1373|1373.2|1372.7|97
1624558500000|2021-06-24 18:15:00|1373.4|1372.9|1373.4|1372.9|1373.5|1373|1373.1|1372.6|96
1624558800000|2021-06-24 18:20:00|1373.3|1372.8|1373.4|1372.9|1373.9|1373.4|1373.3|1372.8|125
1624559100000|2021-06-24 18:25:00|1373.5|1373|1373.9|1373.4|1374|1373.5|1373.4|1372.9|84
1624559400000|2021-06-24 18:30:00|1374|1373.5|1373.5|1373|1374|1373.5|1373.1|1372.6|485
1624559700000|2021-06-24 18:35:00|1373.4|1372.9|1373.2|1372.7|1373.4|1372.9|1373|1372.5|377
1624560000000|2021-06-24 18:40:00|1373.1|1372.6|1373.2|1372.7|1373.3|1372.8|1373|1372.5|165
1624560300000|2021-06-24 18:45:00|1373.4|1372.9|1373.7|1373.2|1373.9|1373.4|1373.4|1372.9|377
1624560600000|2021-06-24 18:50:00|1373.6|1373.1|1374.4|1373.9|1374.5|1374|1373.6|1373.1|637
1624560900000|2021-06-24 18:55:00|1374.3|1373.8|1373.6|1373.1|1374.3|1373.8|1373.6|1373.1|441
1624561200000|2021-06-24 19:00:00|1373.5|1373|1373.2|1372.7|1373.7|1373.2|1373|1372.5|874
1624561500000|2021-06-24 19:05:00|1373.3|1372.8|1373.3|1372.8|1373.6|1373.1|1372.9|1372.4|449
1624561800000|2021-06-24 19:10:00|1373.2|1372.7|1373.8|1373.3|1373.8|1373.3|1373.1|1372.6|654
1624562100000|2021-06-24 19:15:00|1373.6|1373.1|1373.2|1372.7|1373.7|1373.2|1372.9|1372.4|912
1624562400000|2021-06-24 19:20:00|1373.3|1372.8|1373|1372.5|1373.3|1372.8|1372.5|1372|838
1624562700000|2021-06-24 19:25:00|1373.1|1372.6|1373.1|1372.6|1373.3|1372.8|1372.7|1372.2|700
1624563000000|2021-06-24 19:30:00|1373.2|1372.7|1372.7|1372.2|1373.3|1372.8|1372.4|1371.9|769
1624563300000|2021-06-24 19:35:00|1372.8|1372.3|1372.7|1372.2|1373|1372.5|1372.4|1371.9|541
1624563600000|2021-06-24 19:40:00|1372.6|1372.1|1373.2|1372.7|1373.4|1372.9|1372.5|1372|744
1624563900000|2021-06-24 19:45:00|1373.3|1372.8|1373|1372.5|1373.6|1373.1|1372.9|1372.4|1574
1624564200000|2021-06-24 19:50:00|1372.9|1372.4|1373.8|1373.3|1373.9|1373.4|1372.9|1372.4|1749
1624564500000|2021-06-24 19:55:00|1373.7|1373.2|1373.7|1373.2|1374.4|1373.9|1373.4|1372.9|8804
1624564800000|2021-06-24 20:00:00|1373.8|1372.8|1374.1|1373.1|1374.5|1373.5|1373.8|1372.8|689
1624565100000|2021-06-24 20:05:00|1374.2|1373.2|1373.9|1372.9|1374.2|1373.2|1373.9|1372.9|60
1624565400000|2021-06-24 20:10:00|1373.8|1372.8|1373.8|1372.8|1374.2|1373.2|1373.3|1372.3|88
1624565700000|2021-06-24 20:15:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.7|1372.7|2
1624566000000|2021-06-24 20:20:00|||||||||17
1624566300000|2021-06-24 20:25:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.3|1372.3|32
1624566600000|2021-06-24 20:30:00|1373.7|1372.7|1374.3|1373.3|1374.3|1373.3|1373.7|1372.7|12
1624566900000|2021-06-24 20:35:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|3
1624567800000|2021-06-24 20:50:00|1374.4|1373.4|1375.2|1374.2|1375.2|1374.2|1374.3|1373.3|24
1624568100000|2021-06-24 20:55:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|182
1624568400000|2021-06-24 21:00:00|1375.6|1374.6|1375.5|1374.5|1375.6|1374.6|1375.5|1374.5|6
1624572000000|2021-06-24 22:00:00|1376|1374|1375.5|1373.5|1376.1|1374.1|1375.4|1373.4|0
1624572300000|2021-06-24 22:05:00|1375.6|1373.6|1375.5|1373.5|1375.8|1373.8|1375.3|1373.3|0
1624572600000|2021-06-24 22:10:00|1375.4|1373.4|1375.5|1373.5|1375.6|1373.6|1375.3|1373.3|0
1624572900000|2021-06-24 22:15:00|1375.4|1373.4|1375.5|1373.5|1375.5|1373.5|1375.4|1373.4|0
1624573200000|2021-06-24 22:20:00|1375.6|1373.6|1375.5|1373.5|1375.6|1373.6|1375.3|1373.3|0
1624573500000|2021-06-24 22:25:00|1375.6|1373.6|1375.9|1373.9|1375.9|1373.9|1375.6|1373.6|0
1624573800000|2021-06-24 22:30:00|1375.8|1373.8|1375.7|1373.7|1375.9|1373.9|1375.7|1373.7|0
1624574100000|2021-06-24 22:35:00|1375.6|1373.6|1375.7|1373.7|1375.7|1373.7|1375.6|1373.6|0
1624574400000|2021-06-24 22:40:00|1375.8|1373.8|1375.6|1373.6|1375.8|1373.8|1375.5|1373.5|0
1624574700000|2021-06-24 22:45:00|1375.5|1373.5|1375.5|1373.5|1375.6|1373.6|1375.4|1373.4|0
1624575000000|2021-06-24 22:50:00|1375.4|1373.4|1375.6|1373.6|1375.7|1373.7|1375.4|1373.4|0
1624575300000|2021-06-24 22:55:00|1375.7|1373.7|1375.9|1373.9|1375.9|1373.9|1375.7|1373.7|0
1624575600000|2021-06-24 23:00:00|1375.8|1373.8|1375.5|1373.5|1375.8|1373.8|1375.5|1373.5|0
1624575900000|2021-06-24 23:05:00|1375.4|1373.4|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1624576200000|2021-06-24 23:10:00|1375.2|1373.2|1375.4|1373.4|1375.5|1373.5|1375.2|1373.2|0
1624576500000|2021-06-24 23:15:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.2|1373.2|0
1624576800000|2021-06-24 23:20:00|1375.5|1373.5|1375.2|1373.2|1375.5|1373.5|1375.2|1373.2|0
1624577100000|2021-06-24 23:25:00|1375.3|1373.3|1375.2|1373.2|1375.3|1373.3|1375.2|1373.2|0
1624577400000|2021-06-24 23:30:00|1375.1|1373.1|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1624577700000|2021-06-24 23:35:00|1375.4|1373.4|1375.4|1373.4|1375.5|1373.5|1375.3|1373.3|0
1624578000000|2021-06-24 23:40:00|1375.3|1373.3|1375.2|1373.2|1375.4|1373.4|1375.2|1373.2|0
1624578300000|2021-06-24 23:45:00|1375.3|1373.3|1375.6|1373.6|1375.7|1373.7|1375.2|1373.2|0
1624578600000|2021-06-24 23:50:00|1375.5|1373.5|1375.5|1373.5|1375.8|1373.8|1375.4|1373.4|0
1624578900000|2021-06-24 23:55:00|1375.4|1373.4|1375.2|1373.2|1375.5|1373.5|1375.1|1373.1|0
1624579200000|2021-06-25 00:00:00|1374|1373|1373.2|1372.2|1374|1373|1373.2|1372.2|6
1624579500000|2021-06-25 00:05:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|6
1624579800000|2021-06-25 00:10:00|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|3
1624580100000|2021-06-25 00:15:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|5
1624580400000|2021-06-25 00:20:00|1373|1372|1372.8|1371.8|1373|1372|1372.6|1371.6|39
1624580700000|2021-06-25 00:25:00|1373|1372|1372.9|1371.9|1373|1372|1372.8|1371.8|19
1624581000000|2021-06-25 00:30:00|1372.7|1371.7|1373.1|1372.1|1373.5|1372.5|1372.6|1371.6|76
1624581300000|2021-06-25 00:35:00|1372.9|1371.9|1373.3|1372.3|1373.5|1372.5|1372.9|1371.9|9
1624581600000|2021-06-25 00:40:00|1373.4|1372.4|1373.2|1372.2|1373.4|1372.4|1373.2|1372.2|4
1624581900000|2021-06-25 00:45:00|1373.5|1372.5|1373.6|1372.6|1373.7|1372.7|1373.5|1372.5|10
1624582200000|2021-06-25 00:50:00|1374|1373|1374.1|1373.1|1374.1|1373.1|1374|1373|6
1624582500000|2021-06-25 00:55:00|1374.5|1373.5|1374.9|1373.9|1374.9|1373.9|1374.3|1373.3|16
1624582800000|2021-06-25 01:00:00|1374.8|1373.8|1375.5|1374.5|1376.1|1375.1|1374.8|1373.8|105
1624583700000|2021-06-25 01:15:00|1376.8|1375.8|1376.4|1375.4|1376.8|1375.8|1376.4|1375.4|6
1624584000000|2021-06-25 01:20:00|1375.7|1374.7|1376.3|1375.3|1376.3|1375.3|1375.7|1374.7|7
1624584300000|2021-06-25 01:25:00|1376|1375|1375.8|1374.8|1376.2|1375.2|1375|1374|40
1624584600000|2021-06-25 01:30:00|1375.6|1374.6|1376.3|1375.3|1377|1376|1375.6|1374.6|27
1624584900000|2021-06-25 01:35:00|1377|1376|1377|1376|1377|1376|1376|1375|20
1624585200000|2021-06-25 01:40:00|1377.6|1376.6|1377.6|1376.6|1379.1|1378.1|1377.4|1376.4|402
1624585500000|2021-06-25 01:45:00|1377.5|1376.5|1376.8|1375.8|1377.5|1376.5|1376.3|1375.3|100
1624585800000|2021-06-25 01:50:00|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1
1624586400000|2021-06-25 02:00:00|1377.3|1376.3|1377.4|1376.4|1377.4|1376.4|1377.3|1376.3|13
1624586700000|2021-06-25 02:05:00|1378.5|1377.5|1377.6|1376.6|1378.5|1377.5|1377.6|1376.6|5
1624587000000|2021-06-25 02:10:00|1377.8|1376.8|1378.4|1377.4|1378.4|1377.4|1377.8|1376.8|2
1624587300000|2021-06-25 02:15:00|||||||||5
1624587600000|2021-06-25 02:20:00|1378.6|1377.6|1378.6|1377.6|1378.7|1377.7|1378.5|1377.5|6
1624587900000|2021-06-25 02:25:00|1378.7|1377.7|1379|1378|1379|1378|1378.7|1377.7|2
1624588200000|2021-06-25 02:30:00|1379.9|1378.9|1379.7|1378.7|1380|1379|1379.5|1378.5|45
1624588500000|2021-06-25 02:35:00|1379.8|1378.8|1379.8|1378.8|1380.3|1379.3|1379.7|1378.7|44
1624588800000|2021-06-25 02:40:00|1379.7|1378.7|1379|1378|1379.8|1378.8|1379|1378|12
1624589100000|2021-06-25 02:45:00|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|2
1624589400000|2021-06-25 02:50:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1380.1|1379.1|22
1624589700000|2021-06-25 02:55:00|1379.9|1378.9|1380.2|1379.2|1380.5|1379.5|1379.9|1378.9|34
1624590000000|2021-06-25 03:00:00|1380.3|1379.3|1380.4|1379.4|1380.4|1379.4|1380.3|1379.3|3
1624590300000|2021-06-25 03:05:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.6|1379.6|9
1624590600000|2021-06-25 03:10:00|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1
1624590900000|2021-06-25 03:15:00|1381.2|1380.2|1381|1380|1381.2|1380.2|1381|1380|3
1624591200000|2021-06-25 03:20:00|1381.1|1380.1|1381.6|1380.6|1381.6|1380.6|1381.1|1380.1|5
1624591500000|2021-06-25 03:25:00|1381.5|1380.5|1381.9|1380.9|1381.9|1380.9|1381.5|1380.5|7
1624591800000|2021-06-25 03:30:00|1382|1381|1381.7|1380.7|1382|1381|1381.7|1380.7|5
1624592100000|2021-06-25 03:35:00|1382.1|1381.1|1382.4|1381.4|1382.6|1381.6|1382.1|1381.1|6
1624592400000|2021-06-25 03:40:00|1382.5|1381.5|1382.7|1381.7|1383|1382|1382.5|1381.5|45
1624592700000|2021-06-25 03:45:00|1382.8|1381.8|1382.5|1381.5|1382.8|1381.8|1382.3|1381.3|22
1624593000000|2021-06-25 03:50:00|1382.2|1381.2|1381.9|1380.9|1382.2|1381.2|1381.9|1380.9|13
1624593300000|2021-06-25 03:55:00|1382.6|1381.6|1382.2|1381.2|1382.7|1381.7|1382.2|1381.2|10
1624593600000|2021-06-25 04:00:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1381.9|1380.9|18
1624593900000|2021-06-25 04:05:00|1382|1381|1381.8|1380.8|1382|1381|1381.8|1380.8|7
1624594200000|2021-06-25 04:10:00|1382.1|1381.1|1382.3|1381.3|1382.3|1381.3|1381.8|1380.8|9
1624594500000|2021-06-25 04:15:00|1382.2|1381.2|1382.1|1381.1|1382.2|1381.2|1382.1|1381.1|13
1624594800000|2021-06-25 04:20:00|1382.2|1381.2|1382.1|1381.1|1382.3|1381.3|1382.1|1381.1|8
1624595100000|2021-06-25 04:25:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.7|1380.7|13
1624595400000|2021-06-25 04:30:00|1381.3|1380.3|1381.3|1380.3|1381.4|1380.4|1381.2|1380.2|12
1624595700000|2021-06-25 04:35:00|1380.9|1379.9|1381|1380|1381.2|1380.2|1380.9|1379.9|11
1624596000000|2021-06-25 04:40:00|1381.3|1380.3|1381.2|1380.2|1381.5|1380.5|1381.2|1380.2|16
1624596300000|2021-06-25 04:45:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.5|1379.5|15
1624596600000|2021-06-25 04:50:00|1380.7|1379.7|1380.6|1379.6|1380.7|1379.7|1380.6|1379.6|6
1624596900000|2021-06-25 04:55:00|1380.8|1379.8|1381|1380|1381|1380|1380.7|1379.7|6
1624597200000|2021-06-25 05:00:00|1381.1|1380.1|1381.6|1380.6|1381.6|1380.6|1381.1|1380.1|29
1624597500000|2021-06-25 05:05:00|1381.8|1380.8|1381.5|1380.5|1381.8|1380.8|1381.3|1380.3|9
1624597800000|2021-06-25 05:10:00|1381.8|1380.8|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|9
1624598100000|2021-06-25 05:15:00|1381.1|1380.1|1380.6|1379.6|1381.1|1380.1|1380.6|1379.6|26
1624598400000|2021-06-25 05:20:00|1380.9|1379.9|1380.6|1379.6|1381|1380|1380.1|1379.1|22
1624598700000|2021-06-25 05:25:00|1381|1380|1381.9|1380.9|1381.9|1380.9|1381|1380|11
1624599000000|2021-06-25 05:30:00|1382.1|1381.1|1382|1381|1382.1|1381.1|1381.4|1380.4|29
1624599300000|2021-06-25 05:35:00|1381.9|1380.9|1381.4|1380.4|1381.9|1380.9|1381.4|1380.4|22
1624599600000|2021-06-25 05:40:00|1381.9|1380.9|1382.1|1381.1|1382.3|1381.3|1381.8|1380.8|29
1624599900000|2021-06-25 05:45:00|1382.3|1381.3|1382.8|1381.8|1383|1382|1382.2|1381.2|22
1624600200000|2021-06-25 05:50:00|1382.6|1381.6|1382.8|1381.8|1383.1|1382.1|1382.6|1381.6|13
1624600500000|2021-06-25 05:55:00|1383|1382|1383.4|1382.4|1383.6|1382.6|1383|1382|32
1624600800000|2021-06-25 06:00:00|1383.5|1382.5|1383.1|1382.1|1383.8|1382.8|1383.1|1382.1|37
1624601100000|2021-06-25 06:05:00|1383.3|1382.3|1382.8|1381.8|1383.6|1382.6|1382.7|1381.7|29
1624601400000|2021-06-25 06:10:00|1383.2|1382.2|1383.5|1382.5|1383.8|1382.8|1383.1|1382.1|134
1624601700000|2021-06-25 06:15:00|1383.8|1382.8|1384|1383|1384|1383|1383.6|1382.6|27
1624602000000|2021-06-25 06:20:00|1384.1|1383.1|1383.9|1382.9|1384.4|1383.4|1383.9|1382.9|96
1624602300000|2021-06-25 06:25:00|1384|1383|1383.9|1382.9|1384|1383|1383.6|1382.6|21
1624602600000|2021-06-25 06:30:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.7|1382.7|57
1624602900000|2021-06-25 06:35:00|1383.8|1382.8|1384.4|1383.4|1384.4|1383.4|1383.8|1382.8|44
1624603200000|2021-06-25 06:40:00|1384.5|1383.5|1384|1383|1384.5|1383.5|1384|1383|34
1624603500000|2021-06-25 06:45:00|1383.8|1382.8|1383.5|1382.5|1384.2|1383.2|1383.5|1382.5|34
1624603800000|2021-06-25 06:50:00|1383.8|1382.8|1383.5|1382.5|1383.8|1382.8|1383.5|1382.5|24
1624604100000|2021-06-25 06:55:00|1383.6|1382.6|1383.5|1382.5|1383.8|1382.8|1383.4|1382.4|80
1624604400000|2021-06-25 07:00:00|1383.6|1382.6|1383.4|1382.4|1384.1|1383.1|1383.2|1382.2|252
1624604700000|2021-06-25 07:05:00|1383.3|1382.3|1383.3|1382.3|1383.8|1382.8|1383.2|1382.2|159
1624605000000|2021-06-25 07:10:00|1383.2|1382.2|1383.6|1382.6|1383.9|1382.9|1383.2|1382.2|353
1624605300000|2021-06-25 07:15:00|1383.5|1382.5|1382.8|1381.8|1384.1|1383.1|1382.8|1381.8|240
1624605600000|2021-06-25 07:20:00|1382.7|1381.7|1382.4|1381.4|1382.8|1381.8|1382|1381|79
1624605900000|2021-06-25 07:25:00|1382.5|1381.5|1383.1|1382.1|1383.2|1382.2|1382.1|1381.1|78
1624606200000|2021-06-25 07:30:00|1383|1382|1383.4|1382.4|1383.5|1382.5|1382.8|1381.8|55
1624606500000|2021-06-25 07:35:00|1383.5|1382.5|1383.5|1382.5|1383.6|1382.6|1383.2|1382.2|48
1624606800000|2021-06-25 07:40:00|1383.6|1382.6|1383.5|1382.5|1383.8|1382.8|1383.2|1382.2|87
1624607100000|2021-06-25 07:45:00|1383.6|1382.6|1384.4|1383.4|1384.4|1383.4|1383.6|1382.6|98
1624607400000|2021-06-25 07:50:00|1384.3|1383.3|1384|1383|1384.4|1383.4|1383.7|1382.7|122
1624607700000|2021-06-25 07:55:00|1383.9|1382.9|1383.9|1382.9|1384.1|1383.1|1383.7|1382.7|95
1624608000000|2021-06-25 08:00:00|1383.8|1382.8|1383.7|1382.7|1384.4|1383.4|1383.7|1382.7|34
1624608300000|2021-06-25 08:05:00|1383.5|1382.5|1383.2|1382.2|1383.5|1382.5|1382.8|1381.8|71
1624608600000|2021-06-25 08:10:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1382.6|1381.6|66
1624608900000|2021-06-25 08:15:00|1383.2|1382.2|1383.9|1382.9|1384|1383|1383.1|1382.1|57
1624609200000|2021-06-25 08:20:00|1384|1383|1383.5|1382.5|1384|1383|1383.5|1382.5|28
1624609500000|2021-06-25 08:25:00|1383.3|1382.3|1383.6|1382.6|1383.8|1382.8|1383.1|1382.1|115
1624609800000|2021-06-25 08:30:00|1383.7|1382.7|1384|1383|1384|1383|1383.7|1382.7|82
1624610100000|2021-06-25 08:35:00|1384.1|1383.1|1383.9|1382.9|1384.3|1383.3|1383.9|1382.9|117
1624610400000|2021-06-25 08:40:00|1383.8|1382.8|1383.9|1382.9|1384|1383|1383.8|1382.8|146
1624610700000|2021-06-25 08:45:00|1383.8|1382.8|1383.8|1382.8|1383.9|1382.9|1383.7|1382.7|73
1624611000000|2021-06-25 08:50:00|1384|1383|1383.9|1382.9|1384.2|1383.2|1383.9|1382.9|64
1624611300000|2021-06-25 08:55:00|1384|1383|1384.3|1383.3|1384.4|1383.4|1383.9|1382.9|61
1624611600000|2021-06-25 09:00:00|1384.2|1383.2|1383.9|1382.9|1384.2|1383.2|1383.8|1382.8|58
1624611900000|2021-06-25 09:05:00|1384|1383|1383.5|1382.5|1384.1|1383.1|1383.5|1382.5|90
1624612200000|2021-06-25 09:10:00|1383.4|1382.4|1384.1|1383.1|1384.1|1383.1|1383.4|1382.4|17
1624612500000|2021-06-25 09:15:00|1384.2|1383.2|1383.7|1382.7|1384.2|1383.2|1383.7|1382.7|53
1624612800000|2021-06-25 09:20:00|1383.8|1382.8|1383.7|1382.7|1383.9|1382.9|1383.5|1382.5|68
1624613100000|2021-06-25 09:25:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.7|1382.7|107
1624613400000|2021-06-25 09:30:00|1384|1383|1384|1383|1384.2|1383.2|1383.9|1382.9|50
1624613700000|2021-06-25 09:35:00|1383.9|1382.9|1383.8|1382.8|1384|1383|1383.7|1382.7|78
1624614000000|2021-06-25 09:40:00|1384.1|1383.1|1384.6|1383.6|1384.7|1383.7|1384.1|1383.1|54
1624614300000|2021-06-25 09:45:00|1384.8|1383.8|1384.3|1383.3|1384.9|1383.9|1384.3|1383.3|65
1624614600000|2021-06-25 09:50:00|1384.8|1383.8|1384.5|1383.5|1384.8|1383.8|1384.1|1383.1|116
1624614900000|2021-06-25 09:55:00|1384.4|1383.4|1384.4|1383.4|1384.6|1383.6|1384.2|1383.2|51
1624615200000|2021-06-25 10:00:00|1384.3|1383.3|1384.1|1383.1|1384.3|1383.3|1384.1|1383.1|48
1624615500000|2021-06-25 10:05:00|1384.2|1383.2|1384.5|1383.5|1384.5|1383.5|1384.1|1383.1|54
1624615800000|2021-06-25 10:10:00|1384.7|1383.7|1384|1383|1384.7|1383.7|1383.9|1382.9|95
1624616100000|2021-06-25 10:15:00|1384.3|1383.3|1383.8|1382.8|1384.3|1383.3|1383.8|1382.8|29
1624616400000|2021-06-25 10:20:00|1383.9|1382.9|1384.2|1383.2|1384.3|1383.3|1383.9|1382.9|31
1624616700000|2021-06-25 10:25:00|1384.1|1383.1|1383.9|1382.9|1384.1|1383.1|1383.7|1382.7|30
1624617000000|2021-06-25 10:30:00|1384.3|1383.3|1384.4|1383.4|1384.7|1383.7|1384.2|1383.2|179
1624617300000|2021-06-25 10:35:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.1|1383.1|38
1624617600000|2021-06-25 10:40:00|1384.2|1383.2|1383.9|1382.9|1384.2|1383.2|1383.7|1382.7|64
1624617900000|2021-06-25 10:45:00|1383.8|1382.8|1384.2|1383.2|1384.2|1383.2|1383.8|1382.8|24
1624618200000|2021-06-25 10:50:00|1384|1383|1384.5|1383.5|1384.6|1383.6|1384|1383|86
1624618500000|2021-06-25 10:55:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384.3|1383.3|52
1624618800000|2021-06-25 11:00:00|1384.4|1383.4|1384.2|1383.2|1384.4|1383.4|1384.2|1383.2|62
1624619100000|2021-06-25 11:05:00|1384|1383|1383.8|1382.8|1384.1|1383.1|1383.8|1382.8|28
1624619400000|2021-06-25 11:10:00|1383.7|1382.7|1383.2|1382.2|1383.7|1382.7|1383.2|1382.2|74
1624619700000|2021-06-25 11:15:00|1383.3|1382.3|1383.8|1382.8|1383.8|1382.8|1383.2|1382.2|100
1624620000000|2021-06-25 11:20:00|1383.9|1382.9|1384|1383|1384|1383|1383.6|1382.6|63
1624620300000|2021-06-25 11:25:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|116
1624620600000|2021-06-25 11:30:00|1384.2|1383.2|1384|1383|1384.3|1383.3|1383.9|1382.9|87
1624620900000|2021-06-25 11:35:00|1383.9|1382.9|1383.9|1382.9|1384|1383|1383.6|1382.6|97
1624621200000|2021-06-25 11:40:00|1383.8|1382.8|1383.9|1382.9|1383.9|1382.9|1383.7|1382.7|26
1624621500000|2021-06-25 11:45:00|1383.7|1382.7|1383.9|1382.9|1383.9|1382.9|1383.7|1382.7|67
1624621800000|2021-06-25 11:50:00|1384|1383|1383.7|1382.7|1384|1383|1383.7|1382.7|89
1624622100000|2021-06-25 11:55:00|1383.6|1382.6|1383.5|1382.5|1383.7|1382.7|1383.2|1382.2|201
1624622400000|2021-06-25 12:00:00|1383.4|1382.4|1384|1383|1384.1|1383.1|1382.9|1381.9|646
1624622700000|2021-06-25 12:05:00|1383.9|1382.9|1383.5|1382.5|1384|1383|1383.5|1382.5|179
1624623000000|2021-06-25 12:10:00|1383.6|1382.6|1382.9|1381.9|1383.8|1382.8|1382.8|1381.8|168
1624623300000|2021-06-25 12:15:00|1383|1382|1382.7|1381.7|1383.1|1382.1|1382.4|1381.4|291
1624623600000|2021-06-25 12:20:00|1382.9|1381.9|1383.2|1382.2|1383.3|1382.3|1382.7|1381.7|87
1624623900000|2021-06-25 12:25:00|1383.3|1382.3|1382.6|1381.6|1383.5|1382.5|1382.4|1381.4|125
1624624200000|2021-06-25 12:30:00|1382.7|1381.7|1385.3|1384.3|1385.9|1384.9|1382.7|1381.7|656
1624624500000|2021-06-25 12:35:00|1385.4|1384.4|1384.8|1383.8|1386.4|1385.4|1384.7|1383.7|633
1624624800000|2021-06-25 12:40:00|1384.9|1383.9|1384.4|1383.4|1385.2|1384.2|1383.8|1382.8|554
1624625100000|2021-06-25 12:45:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384|1383|70
1624625400000|2021-06-25 12:50:00|1384.4|1383.4|1384|1383|1384.8|1383.8|1384|1383|137
1624625700000|2021-06-25 12:55:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1383.8|1382.8|155
1624626000000|2021-06-25 13:00:00|1384.2|1383.2|1384.7|1383.7|1384.8|1383.8|1384.2|1383.2|111
1624626300000|2021-06-25 13:05:00|1384.8|1383.8|1384.6|1383.6|1385|1384|1384.5|1383.5|87
1624626600000|2021-06-25 13:10:00|1384.7|1383.7|1385|1384|1385|1384|1384.6|1383.6|120
1624626900000|2021-06-25 13:15:00|1385.1|1384.1|1385.2|1384.2|1385.2|1384.2|1384.9|1383.9|94
1624627200000|2021-06-25 13:20:00|1385.1|1384.1|1385|1384|1385.1|1384.1|1384.8|1383.8|146
1624627500000|2021-06-25 13:25:00|1384.9|1383.9|1385.4|1384.4|1385.5|1384.5|1384.8|1383.8|256
1624627800000|2021-06-25 13:30:00|1385.3|1384.3|1384.6|1384.1|1385.6|1385.1|1382.8|1382.3|3295
1624628100000|2021-06-25 13:35:00|1384.7|1384.2|1385.6|1385.1|1385.9|1385.4|1384.3|1383.8|1858
1624628400000|2021-06-25 13:40:00|1385.7|1385.2|1385.7|1385.2|1386|1385.5|1384.6|1384.1|1307
1624628700000|2021-06-25 13:45:00|1385.6|1385.1|1385.8|1385.3|1386.8|1386.3|1385.3|1384.8|848
1624629000000|2021-06-25 13:50:00|1385.7|1385.2|1384.5|1384|1386|1385.5|1384.3|1383.8|1375
1624629300000|2021-06-25 13:55:00|1384.4|1383.9|1383.2|1382.7|1384.4|1383.9|1382.3|1381.8|976
1624629600000|2021-06-25 14:00:00|1382.9|1382.4|1383.6|1383.1|1383.8|1383.3|1382|1381.5|788
1624629900000|2021-06-25 14:05:00|1383.7|1383.2|1382.7|1382.2|1383.9|1383.4|1382.2|1381.7|759
1624630200000|2021-06-25 14:10:00|1382.8|1382.3|1381.7|1381.2|1382.9|1382.4|1380.8|1380.3|1275
1624630500000|2021-06-25 14:15:00|1381.6|1381.1|1383.7|1383.2|1383.7|1383.2|1381.3|1380.8|896
1624630800000|2021-06-25 14:20:00|1383.6|1383.1|1383.2|1382.7|1383.7|1383.2|1382.7|1382.2|627
1624631100000|2021-06-25 14:25:00|1383.1|1382.6|1383.6|1383.1|1384|1383.5|1383.1|1382.6|466
1624631400000|2021-06-25 14:30:00|1383.5|1383|1382.8|1382.3|1383.9|1383.4|1382.8|1382.3|875
1624631700000|2021-06-25 14:35:00|1382.7|1382.2|1382.4|1381.9|1383.1|1382.6|1382.2|1381.7|858
1624632000000|2021-06-25 14:40:00|1382.3|1381.8|1383|1382.5|1383.4|1382.9|1382.3|1381.8|542
1624632300000|2021-06-25 14:45:00|1382.9|1382.4|1382.4|1381.9|1383.1|1382.6|1382.1|1381.6|661
1624632600000|2021-06-25 14:50:00|1382.3|1381.8|1381.9|1381.4|1382.5|1382|1381.7|1381.2|651
1624632900000|2021-06-25 14:55:00|1381.8|1381.3|1381.1|1380.6|1382.4|1381.9|1380.8|1380.3|690
1624633200000|2021-06-25 15:00:00|1381|1380.5|1380.6|1380.1|1381.5|1381|1380.2|1379.7|1039
1624633500000|2021-06-25 15:05:00|1380.7|1380.2|1381.1|1380.6|1381.1|1380.6|1380.5|1380|983
1624633800000|2021-06-25 15:10:00|1381.2|1380.7|1381.6|1381.1|1381.6|1381.1|1380.8|1380.3|812
1624634100000|2021-06-25 15:15:00|1381.5|1381|1380.8|1380.3|1381.6|1381.1|1380.3|1379.8|846
1624634400000|2021-06-25 15:20:00|1380.7|1380.2|1381.1|1380.6|1381.5|1381|1380.7|1380.2|801
1624634700000|2021-06-25 15:25:00|1381|1380.5|1381.4|1380.9|1381.6|1381.1|1381|1380.5|473
1624635000000|2021-06-25 15:30:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.4|1380.9|561
1624635300000|2021-06-25 15:35:00|1382.1|1381.6|1382.2|1381.7|1382.3|1381.8|1381.7|1381.2|341
1624635600000|2021-06-25 15:40:00|1382.1|1381.6|1382|1381.5|1382.4|1381.9|1381.8|1381.3|325
1624635900000|2021-06-25 15:45:00|1382.1|1381.6|1381.7|1381.2|1382.3|1381.8|1381.5|1381|352
1624636200000|2021-06-25 15:50:00|1381.6|1381.1|1382.5|1382|1382.5|1382|1381.6|1381.1|191
1624636500000|2021-06-25 15:55:00|1382.4|1381.9|1382.6|1382.1|1382.6|1382.1|1382.3|1381.8|278
1624636800000|2021-06-25 16:00:00|1382.5|1382|1382.2|1381.7|1382.5|1382|1382.1|1381.6|162
1624637100000|2021-06-25 16:05:00|1382.1|1381.6|1382.3|1381.8|1382.3|1381.8|1381.8|1381.3|158
1624637400000|2021-06-25 16:10:00|1382.2|1381.7|1381.8|1381.3|1382.2|1381.7|1381.7|1381.2|281
1624637700000|2021-06-25 16:15:00|1381.9|1381.4|1381.8|1381.3|1381.9|1381.4|1381.5|1381|284
1624638000000|2021-06-25 16:20:00|1381.7|1381.2|1381.1|1380.6|1381.7|1381.2|1381|1380.5|635
1624638300000|2021-06-25 16:25:00|1381.2|1380.7|1380.3|1379.8|1381.2|1380.7|1380.3|1379.8|521
1624638600000|2021-06-25 16:30:00|1380.4|1379.9|1380.7|1380.2|1380.8|1380.3|1380.3|1379.8|184
1624638900000|2021-06-25 16:35:00|1380.8|1380.3|1381.3|1380.8|1381.4|1380.9|1380.8|1380.3|158
1624639200000|2021-06-25 16:40:00|1381.4|1380.9|1382|1381.5|1382.1|1381.6|1381.4|1380.9|237
1624639500000|2021-06-25 16:45:00|1381.9|1381.4|1381.2|1380.7|1381.9|1381.4|1381.2|1380.7|167
1624639800000|2021-06-25 16:50:00|1381.1|1380.6|1381.5|1381|1381.5|1381|1381.1|1380.6|104
1624640100000|2021-06-25 16:55:00|1381.6|1381.1|1381.2|1380.7|1381.7|1381.2|1381.1|1380.6|211
1624640400000|2021-06-25 17:00:00|1381.3|1380.8|1381.1|1380.6|1381.3|1380.8|1380.8|1380.3|89
1624640700000|2021-06-25 17:05:00|1381.2|1380.7|1380.7|1380.2|1381.2|1380.7|1380.6|1380.1|113
1624641000000|2021-06-25 17:10:00|1380.6|1380.1|1380.2|1379.7|1380.6|1380.1|1380.2|1379.7|136
1624641300000|2021-06-25 17:15:00|1380.1|1379.6|1379.9|1379.4|1380.2|1379.7|1379.9|1379.4|157
1624641600000|2021-06-25 17:20:00|1379.8|1379.3|1381|1380.5|1381.1|1380.6|1379.8|1379.3|165
1624641900000|2021-06-25 17:25:00|1380.9|1380.4|1381.1|1380.6|1381.1|1380.6|1380.8|1380.3|86
1624642200000|2021-06-25 17:30:00|1381.2|1380.7|1380.4|1379.9|1381.2|1380.7|1380.1|1379.6|118
1624642500000|2021-06-25 17:35:00|1380.3|1379.8|1379.3|1378.8|1380.3|1379.8|1379.3|1378.8|149
1624642800000|2021-06-25 17:40:00|1379.2|1378.7|1379.7|1379.2|1379.7|1379.2|1379.1|1378.6|155
1624643100000|2021-06-25 17:45:00|1379.5|1379|1379.9|1379.4|1379.9|1379.4|1379.4|1378.9|72
1624643400000|2021-06-25 17:50:00|1379.8|1379.3|1380.2|1379.7|1380.3|1379.8|1379.7|1379.2|132
1624643700000|2021-06-25 17:55:00|1380.3|1379.8|1380.2|1379.7|1380.6|1380.1|1380.2|1379.7|193
1624644000000|2021-06-25 18:00:00|1380.3|1379.8|1380.4|1379.9|1380.5|1380|1380.3|1379.8|109
1624644300000|2021-06-25 18:05:00|1380.5|1380|1381|1380.5|1381.2|1380.7|1380.5|1380|314
1624644600000|2021-06-25 18:10:00|1381.1|1380.6|1380.8|1380.3|1381.1|1380.6|1380.7|1380.2|162
1624644900000|2021-06-25 18:15:00|1380.7|1380.2|1380.5|1380|1380.7|1380.2|1380.5|1380|172
1624645200000|2021-06-25 18:20:00|1380.6|1380.1|1380.7|1380.2|1380.7|1380.2|1380.5|1380|86
1624645500000|2021-06-25 18:25:00|1380.8|1380.3|1380.6|1380.1|1380.9|1380.4|1380.5|1380|132
1624645800000|2021-06-25 18:30:00|1380.5|1380|1380.3|1379.8|1380.6|1380.1|1380.3|1379.8|195
1624646100000|2021-06-25 18:35:00|1380.2|1379.7|1380.5|1380|1380.8|1380.3|1380.1|1379.6|859
1624646400000|2021-06-25 18:40:00|1380.4|1379.9|1380.8|1380.3|1381|1380.5|1380.3|1379.8|351
1624646700000|2021-06-25 18:45:00|1380.7|1380.2|1380.6|1380.1|1380.8|1380.3|1380.5|1380|302
1624647000000|2021-06-25 18:50:00|1380.7|1380.2|1380.6|1380.1|1381|1380.5|1380.6|1380.1|234
1624647300000|2021-06-25 18:55:00|1380.7|1380.2|1381.2|1380.7|1381.3|1380.8|1380.7|1380.2|200
1624647600000|2021-06-25 19:00:00|1381.3|1380.8|1381.3|1380.8|1381.5|1381|1381|1380.5|276
1624647900000|2021-06-25 19:05:00|1381.4|1380.9|1381.6|1381.1|1381.7|1381.2|1381.3|1380.8|772
1624648200000|2021-06-25 19:10:00|1381.5|1381|1381.6|1381.1|1381.7|1381.2|1381.3|1380.8|304
1624648500000|2021-06-25 19:15:00|1381.5|1381|1381.6|1381.1|1381.9|1381.4|1381.5|1381|173
1624648800000|2021-06-25 19:20:00|1381.5|1381|1382|1381.5|1382|1381.5|1381.2|1380.7|361
1624649100000|2021-06-25 19:25:00|1381.9|1381.4|1381.3|1380.8|1382.1|1381.6|1381.3|1380.8|185
1624649400000|2021-06-25 19:30:00|1381.4|1380.9|1381.6|1381.1|1382|1381.5|1381.3|1380.8|640
1624649700000|2021-06-25 19:35:00|1381.7|1381.2|1382.2|1381.7|1382.3|1381.8|1381.6|1381.1|712
1624650000000|2021-06-25 19:40:00|1382.3|1381.8|1382.4|1381.9|1382.6|1382.1|1382|1381.5|907
1624650300000|2021-06-25 19:45:00|1382.3|1381.8|1383|1382.5|1383.1|1382.6|1382.3|1381.8|1064
1624650600000|2021-06-25 19:50:00|1383.1|1382.6|1384.1|1383.6|1384.6|1384.1|1383.1|1382.6|3013
1624650900000|2021-06-25 19:55:00|1384|1383.5|1385.1|1384.6|1385.3|1384.8|1383.4|1382.9|6939
1624651200000|2021-06-25 20:00:00|1384.5|1383.5|1383.5|1382.5|1384.7|1383.7|1383.5|1382.5|763
1624651500000|2021-06-25 20:05:00|1383.6|1382.6|1383.7|1382.7|1383.8|1382.8|1383.6|1382.6|55
1624651800000|2021-06-25 20:10:00|1383.6|1382.6|1384.4|1383.4|1384.4|1383.4|1383.5|1382.5|35
1624652100000|2021-06-25 20:15:00|1383.7|1382.7|1384.4|1383.4|1384.4|1383.4|1383.7|1382.7|8
1624652700000|2021-06-25 20:25:00|1384.6|1383.6|1385.4|1384.4|1385.4|1384.4|1384.6|1383.6|136
1624653000000|2021-06-25 20:30:00|1385.2|1384.2|1384.4|1383.4|1385.4|1384.4|1384.3|1383.3|50
1624653300000|2021-06-25 20:35:00|1384.1|1383.1|1384.1|1383.1|1384.1|1383.1|1384.1|1383.1|2
1624654500000|2021-06-25 20:55:00|1385.2|1384.2|1386|1384|1386|1384.5|1385.1|1383.9|11
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1389.9|1388.9|1389.9|1388.9|1386.3|1384.3|11
1624832100000|2021-06-27 22:15:00|1389.6|1388.6|1389.6|1388.6|1389.6|1388.6|1389.6|1388.6|2
1624835400000|2021-06-27 23:10:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1
1624835700000|2021-06-27 23:15:00|1389.5|1388.5|1390.3|1389.3|1390.3|1389.3|1389.4|1388.4|4
1624836000000|2021-06-27 23:20:00|1389.5|1388.5|1383.5|1382.5|1389.5|1388.5|1383.5|1382.5|94
1624838100000|2021-06-27 23:55:00|1385.6|1384.6|1384|1383|1385.6|1384.6|1383.7|1382.7|41
1624838400000|2021-06-28 00:00:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1
1624838700000|2021-06-28 00:05:00|1383.1|1382.1|1383|1382|1383.1|1382.1|1383|1382|5
1624839000000|2021-06-28 00:10:00|1383.1|1382.1|1383.1|1382.1|1383.1|1382.1|1383.1|1382.1|1
1624839300000|2021-06-28 00:15:00|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1
1624839600000|2021-06-28 00:20:00|1382.5|1381.5|1382.3|1381.3|1382.6|1381.6|1382.3|1381.3|9
1624839900000|2021-06-28 00:25:00|1381.6|1380.6|1382.6|1381.6|1383.1|1382.1|1381.6|1380.6|96
1624840200000|2021-06-28 00:30:00|1382.7|1381.7|1382|1381|1382.9|1381.9|1382|1381|21
1624840500000|2021-06-28 00:35:00|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1
1624841100000|2021-06-28 00:45:00|1382.6|1381.6|1382.6|1381.6|1382.6|1381.6|1382.6|1381.6|2
1624841400000|2021-06-28 00:50:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.3|1381.3|6
1624841700000|2021-06-28 00:55:00|||||||||1
1624842000000|2021-06-28 01:00:00|1382.8|1381.8|1381.8|1380.8|1382.8|1381.8|1381.2|1380.2|16
1624842300000|2021-06-28 01:05:00|1381.7|1380.7|1381.6|1380.6|1381.7|1380.7|1381.6|1380.6|6
1624842600000|2021-06-28 01:10:00|1381.4|1380.4|1381.1|1380.1|1381.4|1380.4|1381.1|1380.1|4
1624842900000|2021-06-28 01:15:00|1380.8|1379.8|1381.2|1380.2|1381.2|1380.2|1380.8|1379.8|5
1624843200000|2021-06-28 01:20:00|1380.2|1379.2|1380.8|1379.8|1380.8|1379.8|1380.2|1379.2|3
1624843500000|2021-06-28 01:25:00|1380.5|1379.5|1381.1|1380.1|1381.2|1380.2|1380.5|1379.5|10
1624843800000|2021-06-28 01:30:00|1381|1380|1380.7|1379.7|1381|1380|1380.7|1379.7|3
1624844100000|2021-06-28 01:35:00|1381.6|1380.6|1381.4|1380.4|1381.6|1380.6|1381.4|1380.4|5
1624844400000|2021-06-28 01:40:00|1381.3|1380.3|1381.6|1380.6|1381.7|1380.7|1381.3|1380.3|4
1624844700000|2021-06-28 01:45:00|1382|1381|1381.5|1380.5|1382.1|1381.1|1381.5|1380.5|24
1624845000000|2021-06-28 01:50:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.9|1379.9|11
1624845300000|2021-06-28 01:55:00|1380.9|1379.9|1380.2|1379.2|1380.9|1379.9|1380.1|1379.1|23
1624845600000|2021-06-28 02:00:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.8|1378.8|22
1624845900000|2021-06-28 02:05:00|1379.6|1378.6|1379.1|1378.1|1379.9|1378.9|1379.1|1378.1|28
1624846200000|2021-06-28 02:10:00|1379.4|1378.4|1379.3|1378.3|1379.4|1378.4|1379.3|1378.3|2
1624846500000|2021-06-28 02:15:00|1379.4|1378.4|1379.2|1378.2|1379.5|1378.5|1379.1|1378.1|7
1624846800000|2021-06-28 02:20:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1379.3|1378.3|25
1624847100000|2021-06-28 02:25:00|1379.6|1378.6|1380.3|1379.3|1380.3|1379.3|1379.6|1378.6|5
1624847400000|2021-06-28 02:30:00|1380.4|1379.4|1381.1|1380.1|1381.3|1380.3|1380.2|1379.2|29
1624847700000|2021-06-28 02:35:00|1381|1380|1381.1|1380.1|1381.3|1380.3|1380.9|1379.9|12
1624848000000|2021-06-28 02:40:00|1381|1380|1380.9|1379.9|1381|1380|1380.9|1379.9|4
1624848300000|2021-06-28 02:45:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.6|1379.6|24
1624848600000|2021-06-28 02:50:00|1381.3|1380.3|1381.6|1380.6|1381.7|1380.7|1381.3|1380.3|7
1624848900000|2021-06-28 02:55:00|1381.4|1380.4|1381.3|1380.3|1381.4|1380.4|1381.3|1380.3|8
1624849200000|2021-06-28 03:00:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1624849500000|2021-06-28 03:05:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.7|1379.7|9
1624849800000|2021-06-28 03:10:00|1381.3|1380.3|1381.2|1380.2|1381.3|1380.3|1381.2|1380.2|3
1624850100000|2021-06-28 03:15:00|1381.6|1380.6|1381.7|1380.7|1381.8|1380.8|1381.6|1380.6|4
1624850400000|2021-06-28 03:20:00|1381.4|1380.4|1380.9|1379.9|1381.4|1380.4|1380.9|1379.9|10
1624850700000|2021-06-28 03:25:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.3|1379.3|4
1624851000000|2021-06-28 03:30:00|1380.3|1379.3|1380.4|1379.4|1380.4|1379.4|1380.2|1379.2|9
1624851300000|2021-06-28 03:35:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.1|1379.1|16
1624851600000|2021-06-28 03:40:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.4|1379.4|58
1624851900000|2021-06-28 03:45:00|1380.8|1379.8|1380.7|1379.7|1380.9|1379.9|1380.6|1379.6|37
1624852200000|2021-06-28 03:50:00|1380.5|1379.5|1380.6|1379.6|1380.6|1379.6|1380.2|1379.2|105
1624852500000|2021-06-28 03:55:00|1380.7|1379.7|1381.4|1380.4|1381.4|1380.4|1380.7|1379.7|23
1624852800000|2021-06-28 04:00:00|1381.5|1380.5|1381|1380|1382|1381|1380.9|1379.9|38
1624853100000|2021-06-28 04:05:00|1380.9|1379.9|1380.8|1379.8|1380.9|1379.9|1380.6|1379.6|9
1624853400000|2021-06-28 04:10:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|13
1624853700000|2021-06-28 04:15:00|1380.5|1379.5|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|9
1624854000000|2021-06-28 04:20:00|1380.6|1379.6|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|5
1624854300000|2021-06-28 04:25:00|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|2
1624854600000|2021-06-28 04:30:00|1380.7|1379.7|1380.3|1379.3|1380.8|1379.8|1380.3|1379.3|40
1624854900000|2021-06-28 04:35:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1
1624855200000|2021-06-28 04:40:00|1380.6|1379.6|1380.2|1379.2|1380.6|1379.6|1380|1379|5
1624855500000|2021-06-28 04:45:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380|1379|8
1624855800000|2021-06-28 04:50:00|1380.2|1379.2|1380.1|1379.1|1380.4|1379.4|1380|1379|9
1624856100000|2021-06-28 04:55:00|1380.2|1379.2|1380.2|1379.2|1380.2|1379.2|1380.2|1379.2|3
1624856400000|2021-06-28 05:00:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1379.9|1378.9|52
1624856700000|2021-06-28 05:05:00|1379.9|1378.9|1379.7|1378.7|1380|1379|1379.7|1378.7|5
1624857000000|2021-06-28 05:10:00|1379.4|1378.4|1379.1|1378.1|1379.4|1378.4|1379|1378|8
1624857300000|2021-06-28 05:15:00|1379.4|1378.4|1379.6|1378.6|1379.6|1378.6|1379.3|1378.3|20
1624857600000|2021-06-28 05:20:00|1380|1379|1380|1379|1380|1379|1380|1379|2
1624857900000|2021-06-28 05:25:00|1379.8|1378.8|1380.4|1379.4|1380.4|1379.4|1379.8|1378.8|40
1624858200000|2021-06-28 05:30:00|1380.7|1379.7|1383|1382|1383.4|1382.4|1380.5|1379.5|134
1624858500000|2021-06-28 05:35:00|1382.6|1381.6|1381.3|1380.3|1382.7|1381.7|1381.3|1380.3|45
1624858800000|2021-06-28 05:40:00|1381|1380|1381.6|1380.6|1381.6|1380.6|1380.9|1379.9|5
1624859100000|2021-06-28 05:45:00|1381.2|1380.2|1380.2|1379.2|1381.3|1380.3|1380.2|1379.2|14
1624859400000|2021-06-28 05:50:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.9|1378.9|8
1624859700000|2021-06-28 05:55:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|25
1624860000000|2021-06-28 06:00:00|1380.6|1379.6|1379.3|1378.3|1380.6|1379.6|1379.2|1378.2|23
1624860300000|2021-06-28 06:05:00|1379.2|1378.2|1379.5|1378.5|1379.7|1378.7|1379.1|1378.1|18
1624860600000|2021-06-28 06:10:00|1379.4|1378.4|1380.2|1379.2|1380.3|1379.3|1379.3|1378.3|21
1624860900000|2021-06-28 06:15:00|1380.4|1379.4|1380.5|1379.5|1380.6|1379.6|1380.2|1379.2|30
1624861200000|2021-06-28 06:20:00|1380.3|1379.3|1380.3|1379.3|1380.4|1379.4|1380.3|1379.3|7
1624861500000|2021-06-28 06:25:00|1380.4|1379.4|1381.1|1380.1|1381.2|1380.2|1380.3|1379.3|40
1624861800000|2021-06-28 06:30:00|1381|1380|1380.9|1379.9|1381|1380|1380.6|1379.6|11
1624862100000|2021-06-28 06:35:00|1380.8|1379.8|1380.8|1379.8|1381|1380|1380.8|1379.8|4
1624862400000|2021-06-28 06:40:00|1381|1380|1380.7|1379.7|1381.2|1380.2|1380.6|1379.6|19
1624862700000|2021-06-28 06:45:00|1380.6|1379.6|1380.9|1379.9|1380.9|1379.9|1380.5|1379.5|13
1624863000000|2021-06-28 06:50:00|1380.8|1379.8|1380.9|1379.9|1381.3|1380.3|1380.8|1379.8|37
1624863300000|2021-06-28 06:55:00|1381|1380|1380.8|1379.8|1381.6|1380.6|1380.8|1379.8|47
1624863600000|2021-06-28 07:00:00|1381|1380|1381.1|1380.1|1381.8|1380.8|1380.6|1379.6|216
1624863900000|2021-06-28 07:05:00|1381|1380|1381.8|1380.8|1382.3|1381.3|1381|1380|180
1624864200000|2021-06-28 07:10:00|1382.2|1381.2|1381.9|1380.9|1382.6|1381.6|1381.8|1380.8|78
1624864500000|2021-06-28 07:15:00|1382|1381|1381.7|1380.7|1382.5|1381.5|1381.7|1380.7|190
1624864800000|2021-06-28 07:20:00|1381.8|1380.8|1381.3|1380.3|1381.9|1380.9|1381.1|1380.1|238
1624865100000|2021-06-28 07:25:00|1381.5|1380.5|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|150
1624865400000|2021-06-28 07:30:00|1381.4|1380.4|1381.6|1380.6|1381.7|1380.7|1381.2|1380.2|96
1624865700000|2021-06-28 07:35:00|1381.5|1380.5|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|38
1624866000000|2021-06-28 07:40:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|70
1624866300000|2021-06-28 07:45:00|1381.2|1380.2|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|64
1624866600000|2021-06-28 07:50:00|1381.2|1380.2|1381.2|1380.2|1381.3|1380.3|1381|1380|116
1624866900000|2021-06-28 07:55:00|1381.3|1380.3|1381.1|1380.1|1381.4|1380.4|1381.1|1380.1|52
1624867200000|2021-06-28 08:00:00|1381.4|1380.4|1381.4|1380.4|1381.8|1380.8|1381.3|1380.3|149
1624867500000|2021-06-28 08:05:00|1381.3|1380.3|1381.4|1380.4|1381.5|1380.5|1381|1380|349
1624867800000|2021-06-28 08:10:00|1381.3|1380.3|1381.7|1380.7|1382.1|1381.1|1381.2|1380.2|241
1624868100000|2021-06-28 08:15:00|1381.8|1380.8|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|104
1624868400000|2021-06-28 08:20:00|1381.5|1380.5|1380.9|1379.9|1381.5|1380.5|1380.5|1379.5|288
1624868700000|2021-06-28 08:25:00|1381|1380|1381|1380|1381.3|1380.3|1380.9|1379.9|197
1624869000000|2021-06-28 08:30:00|1380.9|1379.9|1381.3|1380.3|1381.4|1380.4|1380.9|1379.9|87
1624869300000|2021-06-28 08:35:00|1381.6|1380.6|1381.5|1380.5|1381.8|1380.8|1381.5|1380.5|47
1624869600000|2021-06-28 08:40:00|1381.6|1380.6|1381.3|1380.3|1381.9|1380.9|1381.2|1380.2|75
1624869900000|2021-06-28 08:45:00|1381.2|1380.2|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|78
1624870200000|2021-06-28 08:50:00|1381.6|1380.6|1381.6|1380.6|1381.7|1380.7|1381.5|1380.5|58
1624870500000|2021-06-28 08:55:00|1381.8|1380.8|1382.6|1381.6|1382.7|1381.7|1381.8|1380.8|66
1624870800000|2021-06-28 09:00:00|1382.5|1381.5|1382.4|1381.4|1383|1382|1382.3|1381.3|59
1624871100000|2021-06-28 09:05:00|1382.3|1381.3|1382.1|1381.1|1382.3|1381.3|1381.9|1380.9|37
1624871400000|2021-06-28 09:10:00|1382|1381|1382.9|1381.9|1382.9|1381.9|1381.8|1380.8|85
1624871700000|2021-06-28 09:15:00|1383|1382|1381.8|1380.8|1383|1382|1381.7|1380.7|114
1624872000000|2021-06-28 09:20:00|1382|1381|1382.1|1381.1|1382.2|1381.2|1382|1381|46
1624872300000|2021-06-28 09:25:00|1382|1381|1381.9|1380.9|1382.2|1381.2|1381.9|1380.9|58
1624872600000|2021-06-28 09:30:00|1382.1|1381.1|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|29
1624872900000|2021-06-28 09:35:00|1381.5|1380.5|1381.7|1380.7|1381.7|1380.7|1381.2|1380.2|27
1624873200000|2021-06-28 09:40:00|1381.9|1380.9|1382|1381|1382|1381|1381.8|1380.8|18
1624873500000|2021-06-28 09:45:00|1381.9|1380.9|1381.5|1380.5|1382|1381|1381.5|1380.5|10
1624873800000|2021-06-28 09:50:00|1381.3|1380.3|1382|1381|1382|1381|1381.3|1380.3|22
1624874100000|2021-06-28 09:55:00|1381.9|1380.9|1382.1|1381.1|1382.1|1381.1|1381.8|1380.8|81
1624874400000|2021-06-28 10:00:00|1382.2|1381.2|1382.6|1381.6|1382.7|1381.7|1382.2|1381.2|119
1624874700000|2021-06-28 10:05:00|1382.5|1381.5|1382.5|1381.5|1382.6|1381.6|1382.3|1381.3|145
1624875000000|2021-06-28 10:10:00|1382.6|1381.6|1382.5|1381.5|1382.7|1381.7|1382.5|1381.5|29
1624875300000|2021-06-28 10:15:00|1382.3|1381.3|1381.8|1380.8|1382.3|1381.3|1381.7|1380.7|21
1624875600000|2021-06-28 10:20:00|1381.7|1380.7|1381.8|1380.8|1382|1381|1381.5|1380.5|25
1624875900000|2021-06-28 10:25:00|1381.6|1380.6|1381.8|1380.8|1381.8|1380.8|1381.6|1380.6|27
1624876200000|2021-06-28 10:30:00|1381.7|1380.7|1381.9|1380.9|1381.9|1380.9|1381.6|1380.6|24
1624876500000|2021-06-28 10:35:00|1381.8|1380.8|1381.6|1380.6|1381.9|1380.9|1381.4|1380.4|24
1624876800000|2021-06-28 10:40:00|1381.7|1380.7|1381.9|1380.9|1382|1381|1381.5|1380.5|80
1624877100000|2021-06-28 10:45:00|1381.8|1380.8|1382.3|1381.3|1382.5|1381.5|1381.8|1380.8|192
1624877400000|2021-06-28 10:50:00|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|1382.1|1381.1|94
1624877700000|2021-06-28 10:55:00|1382.3|1381.3|1382.4|1381.4|1382.7|1381.7|1382.3|1381.3|97
1624878000000|2021-06-28 11:00:00|1382.6|1381.6|1382.5|1381.5|1382.6|1381.6|1382.2|1381.2|62
1624878300000|2021-06-28 11:05:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1382|1381|119
1624878600000|2021-06-28 11:10:00|1382.1|1381.1|1382.1|1381.1|1382.2|1381.2|1382.1|1381.1|17
1624878900000|2021-06-28 11:15:00|1382|1381|1382.2|1381.2|1382.2|1381.2|1381.9|1380.9|66
1624879200000|2021-06-28 11:20:00|1382.1|1381.1|1382.4|1381.4|1382.9|1381.9|1382.1|1381.1|55
1624879500000|2021-06-28 11:25:00|1382.5|1381.5|1382.1|1381.1|1382.5|1381.5|1382|1381|115
1624879800000|2021-06-28 11:30:00|1382|1381|1382.1|1381.1|1382.2|1381.2|1381.7|1380.7|96
1624880100000|2021-06-28 11:35:00|1382.2|1381.2|1382.4|1381.4|1382.4|1381.4|1382.2|1381.2|51
1624880400000|2021-06-28 11:40:00|1382.5|1381.5|1381.9|1380.9|1382.5|1381.5|1381.9|1380.9|107
1624880700000|2021-06-28 11:45:00|1382|1381|1381.4|1380.4|1382.1|1381.1|1381.3|1380.3|33
1624881000000|2021-06-28 11:50:00|1381.5|1380.5|1381.4|1380.4|1381.5|1380.5|1381.3|1380.3|31
1624881300000|2021-06-28 11:55:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.2|1380.2|68
1624881600000|2021-06-28 12:00:00|1381.8|1380.8|1380.5|1379.5|1381.8|1380.8|1380.3|1379.3|173
1624881900000|2021-06-28 12:05:00|1380.2|1379.2|1380|1379|1380.5|1379.5|1380|1379|44
1624882200000|2021-06-28 12:10:00|1379.8|1378.8|1380.4|1379.4|1380.4|1379.4|1379.6|1378.6|85
1624882500000|2021-06-28 12:15:00|1380.5|1379.5|1380.7|1379.7|1380.9|1379.9|1380.5|1379.5|35
1624882800000|2021-06-28 12:20:00|1380.9|1379.9|1381.4|1380.4|1381.4|1380.4|1380.8|1379.8|54
1624883100000|2021-06-28 12:25:00|1381.5|1380.5|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|101
1624883400000|2021-06-28 12:30:00|1382.1|1381.1|1381.5|1380.5|1382.3|1381.3|1381.4|1380.4|119
1624883700000|2021-06-28 12:35:00|1381.4|1380.4|1381.7|1380.7|1382|1381|1381.3|1380.3|164
1624884000000|2021-06-28 12:40:00|1381.9|1380.9|1381.9|1380.9|1382.3|1381.3|1381.6|1380.6|32
1624884300000|2021-06-28 12:45:00|1382|1381|1382.1|1381.1|1382.1|1381.1|1381.9|1380.9|27
1624884600000|2021-06-28 12:50:00|1381.9|1380.9|1382.4|1381.4|1382.5|1381.5|1381.8|1380.8|53
1624884900000|2021-06-28 12:55:00|1382.3|1381.3|1383.1|1382.1|1383.1|1382.1|1382.3|1381.3|95
1624885200000|2021-06-28 13:00:00|1383|1382|1383.2|1382.2|1383.4|1382.4|1382.8|1381.8|312
1624885500000|2021-06-28 13:05:00|1383.1|1382.1|1383.7|1382.7|1383.7|1382.7|1383.1|1382.1|170
1624885800000|2021-06-28 13:10:00|1383.6|1382.6|1383.7|1382.7|1384|1383|1383.3|1382.3|91
1624886100000|2021-06-28 13:15:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.6|1382.6|60
1624886400000|2021-06-28 13:20:00|1384|1383|1384.1|1383.1|1384.6|1383.6|1383.9|1382.9|233
1624886700000|2021-06-28 13:25:00|1384|1383|1384|1383|1384.4|1383.4|1383.8|1382.8|168
1624887000000|2021-06-28 13:30:00|1383.8|1383.3|1386.4|1385.9|1386.5|1386|1383.7|1383.2|3762
1624887300000|2021-06-28 13:35:00|1386.5|1386|1386.4|1385.9|1387.2|1386.7|1386.1|1385.6|1086
1624887600000|2021-06-28 13:40:00|1386.5|1386|1386|1385.5|1386.5|1386|1385.2|1384.7|870
1624887900000|2021-06-28 13:45:00|1386.1|1385.6|1385.4|1384.9|1386.3|1385.8|1385.1|1384.6|535
1624888200000|2021-06-28 13:50:00|1385.3|1384.8|1385|1384.5|1385.4|1384.9|1383.7|1383.2|1041
1624888500000|2021-06-28 13:55:00|1385.1|1384.6|1385.7|1385.2|1385.7|1385.2|1384.6|1384.1|647
1624888800000|2021-06-28 14:00:00|1385.8|1385.3|1385.7|1385.2|1386.1|1385.6|1385.4|1384.9|731
1624889100000|2021-06-28 14:05:00|1385.6|1385.1|1385.7|1385.2|1385.8|1385.3|1385.1|1384.6|437
1624889400000|2021-06-28 14:10:00|1385.8|1385.3|1385.1|1384.6|1385.8|1385.3|1384.7|1384.2|451
1624889700000|2021-06-28 14:15:00|1385|1384.5|1385.3|1384.8|1385.4|1384.9|1384.6|1384.1|373
1624890000000|2021-06-28 14:20:00|1385.2|1384.7|1384.7|1384.2|1385.2|1384.7|1384.6|1384.1|575
1624890300000|2021-06-28 14:25:00|1384.8|1384.3|1384.1|1383.6|1384.8|1384.3|1384.1|1383.6|278
1624890600000|2021-06-28 14:30:00|1384|1383.5|1383.6|1383.1|1384|1383.5|1383.5|1383|512
1624890900000|2021-06-28 14:35:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1382.8|1382.3|531
1624891200000|2021-06-28 14:40:00|1382.8|1382.3|1382.6|1382.1|1383.2|1382.7|1382.4|1381.9|471
1624891500000|2021-06-28 14:45:00|1382.7|1382.2|1383.2|1382.7|1383.5|1383|1382.7|1382.2|357
1624891800000|2021-06-28 14:50:00|1383.3|1382.8|1383.8|1383.3|1384.2|1383.7|1383|1382.5|233
1624892100000|2021-06-28 14:55:00|1383.6|1383.1|1383.7|1383.2|1383.8|1383.3|1383.2|1382.7|257
1624892400000|2021-06-28 15:00:00|1383.5|1383|1383.3|1382.8|1383.5|1383|1383|1382.5|131
1624892700000|2021-06-28 15:05:00|1383.4|1382.9|1383.2|1382.7|1383.6|1383.1|1383.1|1382.6|345
1624893000000|2021-06-28 15:10:00|1383.3|1382.8|1383|1382.5|1383.6|1383.1|1382.8|1382.3|430
1624893300000|2021-06-28 15:15:00|1383.1|1382.6|1382.8|1382.3|1383.4|1382.9|1382.8|1382.3|302
1624893600000|2021-06-28 15:20:00|1382.9|1382.4|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|219
1624893900000|2021-06-28 15:25:00|1382.5|1382|1381.5|1381|1382.5|1382|1381.5|1381|420
1624894200000|2021-06-28 15:30:00|1381.6|1381.1|1381.8|1381.3|1382.1|1381.6|1381.4|1380.9|649
1624894500000|2021-06-28 15:35:00|1381.9|1381.4|1382.5|1382|1382.5|1382|1381.9|1381.4|329
1624894800000|2021-06-28 15:40:00|1382.4|1381.9|1382.5|1382|1382.6|1382.1|1382.3|1381.8|167
1624895100000|2021-06-28 15:45:00|1382.6|1382.1|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|209
1624895400000|2021-06-28 15:50:00|1382.6|1382.1|1383.2|1382.7|1383.3|1382.8|1382.6|1382.1|226
1624895700000|2021-06-28 15:55:00|1383.3|1382.8|1383.5|1383|1383.6|1383.1|1383.2|1382.7|178
1624896000000|2021-06-28 16:00:00|1383.4|1382.9|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|216
1624896300000|2021-06-28 16:05:00|1383.5|1383|1383.3|1382.8|1383.7|1383.2|1383.3|1382.8|130
1624896600000|2021-06-28 16:10:00|1383.4|1382.9|1383.1|1382.6|1383.4|1382.9|1382.9|1382.4|121
1624896900000|2021-06-28 16:15:00|1383|1382.5|1383.1|1382.6|1383.3|1382.8|1382.8|1382.3|173
1624897200000|2021-06-28 16:20:00|1383|1382.5|1383.8|1383.3|1383.8|1383.3|1382.9|1382.4|444
1624897500000|2021-06-28 16:25:00|1383.7|1383.2|1383.8|1383.3|1383.8|1383.3|1383.5|1383|66
1624897800000|2021-06-28 16:30:00|1383.7|1383.2|1383.6|1383.1|1383.9|1383.4|1383.4|1382.9|233
1624898100000|2021-06-28 16:35:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383.5|1383|178
1624898400000|2021-06-28 16:40:00|1383.5|1383|1383.4|1382.9|1383.5|1383|1383.3|1382.8|67
1624898700000|2021-06-28 16:45:00|1383.3|1382.8|1383.2|1382.7|1383.3|1382.8|1383|1382.5|139
1624899000000|2021-06-28 16:50:00|1383.3|1382.8|1383.3|1382.8|1383.6|1383.1|1383.3|1382.8|140
1624899300000|2021-06-28 16:55:00|1383.4|1382.9|1383.6|1383.1|1383.7|1383.2|1383.3|1382.8|174
1624899600000|2021-06-28 17:00:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1383|1382.5|146
1624899900000|2021-06-28 17:05:00|1382.9|1382.4|1382.3|1381.8|1382.9|1382.4|1382.3|1381.8|135
1624900200000|2021-06-28 17:10:00|1382.2|1381.7|1381.6|1381.1|1382.3|1381.8|1381.6|1381.1|269
1624900500000|2021-06-28 17:15:00|1381.7|1381.2|1382.4|1381.9|1382.4|1381.9|1381.7|1381.2|147
1624900800000|2021-06-28 17:20:00|1382.5|1382|1382.3|1381.8|1382.6|1382.1|1382.3|1381.8|152
1624901100000|2021-06-28 17:25:00|1382.4|1381.9|1382|1381.5|1382.4|1381.9|1381.8|1381.3|169
1624901400000|2021-06-28 17:30:00|1382.1|1381.6|1382.7|1382.2|1382.8|1382.3|1382.1|1381.6|363
1624901700000|2021-06-28 17:35:00|1382.8|1382.3|1382.9|1382.4|1383.4|1382.9|1382.8|1382.3|217
1624902000000|2021-06-28 17:40:00|1382.8|1382.3|1382.9|1382.4|1382.9|1382.4|1382.4|1381.9|295
1624902300000|2021-06-28 17:45:00|1383.2|1382.7|1383.1|1382.6|1383.4|1382.9|1383.1|1382.6|125
1624902600000|2021-06-28 17:50:00|1383.2|1382.7|1383.3|1382.8|1383.4|1382.9|1382.9|1382.4|139
1624902900000|2021-06-28 17:55:00|1383.4|1382.9|1383.4|1382.9|1383.7|1383.2|1383.3|1382.8|147
1624903200000|2021-06-28 18:00:00|1383.3|1382.8|1382.8|1382.3|1383.4|1382.9|1382.4|1381.9|265
1624903500000|2021-06-28 18:05:00|1382.9|1382.4|1382.8|1382.3|1383.1|1382.6|1382.7|1382.2|169
1624903800000|2021-06-28 18:10:00|1382.7|1382.2|1382.6|1382.1|1382.7|1382.2|1382.5|1382|69
1624904100000|2021-06-28 18:15:00|1382.7|1382.2|1383.1|1382.6|1383.2|1382.7|1382.7|1382.2|99
1624904400000|2021-06-28 18:20:00|1383|1382.5|1383.1|1382.6|1383.1|1382.6|1382.8|1382.3|69
1624904700000|2021-06-28 18:25:00|1383|1382.5|1382.9|1382.4|1383.1|1382.6|1382.8|1382.3|94
1624905000000|2021-06-28 18:30:00|1382.8|1382.3|1383.5|1383|1383.5|1383|1382.8|1382.3|171
1624905300000|2021-06-28 18:35:00|1383.6|1383.1|1384.4|1383.9|1384.4|1383.9|1383.6|1383.1|182
1624905600000|2021-06-28 18:40:00|1384.5|1384|1384.5|1384|1384.6|1384.1|1384.4|1383.9|220
1624905900000|2021-06-28 18:45:00|1384.6|1384.1|1384.8|1384.3|1384.8|1384.3|1384.3|1383.8|127
1624906200000|2021-06-28 18:50:00|1384.6|1384.1|1384.8|1384.3|1385.1|1384.6|1384.6|1384.1|262
1624906500000|2021-06-28 18:55:00|1384.9|1384.4|1384.7|1384.2|1385.4|1384.9|1384.7|1384.2|364
1624906800000|2021-06-28 19:00:00|1384.6|1384.1|1384.9|1384.4|1385.1|1384.6|1384.4|1383.9|116
1624907100000|2021-06-28 19:05:00|1385|1384.5|1384.5|1384|1385|1384.5|1384.5|1384|110
1624907400000|2021-06-28 19:10:00|1384.6|1384.1|1384.1|1383.6|1384.9|1384.4|1384|1383.5|140
1624907700000|2021-06-28 19:15:00|1384.2|1383.7|1384.2|1383.7|1384.4|1383.9|1384.2|1383.7|178
1624908000000|2021-06-28 19:20:00|1384.1|1383.6|1383.9|1383.4|1384.2|1383.7|1383.5|1383|457
1624908300000|2021-06-28 19:25:00|1384|1383.5|1383.7|1383.2|1384.2|1383.7|1383.7|1383.2|409
1624908600000|2021-06-28 19:30:00|1383.8|1383.3|1384.5|1384|1384.5|1384|1383.7|1383.2|268
1624908900000|2021-06-28 19:35:00|1384.4|1383.9|1384.1|1383.6|1384.6|1384.1|1383.8|1383.3|263
1624909200000|2021-06-28 19:40:00|1384.2|1383.7|1384.7|1384.2|1384.7|1384.2|1384.2|1383.7|248
1624909500000|2021-06-28 19:45:00|1384.6|1384.1|1383.8|1383.3|1384.6|1384.1|1383.7|1383.2|349
1624909800000|2021-06-28 19:50:00|1384.1|1383.6|1384.7|1384.2|1384.8|1384.3|1384|1383.5|620
1624910100000|2021-06-28 19:55:00|1384.8|1384.3|1385.9|1385.4|1386|1385.5|1384.5|1384|7439
1624910400000|2021-06-28 20:00:00|1385.6|1384.6|1384.1|1383.1|1385.6|1384.6|1384|1383|694
1624910700000|2021-06-28 20:05:00|1384|1383|1384.3|1383.3|1384.3|1383.3|1384|1383|136
1624911000000|2021-06-28 20:10:00|1384.2|1383.2|1384.1|1383.1|1384.7|1383.7|1384.1|1383.1|51
1624911600000|2021-06-28 20:20:00|||||||||1
1624911900000|2021-06-28 20:25:00|1384.6|1383.6|1385.2|1384.2|1385.4|1384.4|1384.6|1383.6|94
1624912200000|2021-06-28 20:30:00|1385.1|1384.1|1385.3|1384.3|1385.3|1384.3|1385.1|1384.1|4
1624912500000|2021-06-28 20:35:00|1385.6|1384.6|1385.3|1384.3|1385.6|1384.6|1385|1384|7
1624913100000|2021-06-28 20:45:00|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1
1624913400000|2021-06-28 20:50:00|1384.5|1383.5|1384.3|1383.3|1384.5|1383.5|1384.3|1383.3|4
1624913700000|2021-06-28 20:55:00|1384.5|1383.5|1386.9|1385.9|1386.9|1385.9|1384.5|1383.5|18
1624914000000|2021-06-28 21:00:00|1387.3|1386.3|1381.1|1380.1|1387.3|1386.3|1381.1|1380.1|2
1624914600000|2021-06-28 21:10:00|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1
1624914900000|2021-06-28 21:15:00|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1
1624915500000|2021-06-28 21:25:00|1381.6|1380.6|1381.6|1380.6|1381.6|1380.6|1381.6|1380.6|1
1624916100000|2021-06-28 21:35:00|1382|1381|1382|1381|1382|1381|1382|1381|1
1624916400000|2021-06-28 21:40:00|1384.8|1383.8|1381.6|1380.6|1384.8|1383.8|1381.6|1380.6|2
1624917000000|2021-06-28 21:50:00|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1
1624917300000|2021-06-28 21:55:00|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|2
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1382.3|1380.3|1383.3|1381.3|1382|1380|0
1624917900000|2021-06-28 22:05:00|1382.4|1380.4|1382|1380|1382.4|1380.4|1382|1380|0
1624918200000|2021-06-28 22:10:00|1382.1|1380.1|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624918500000|2021-06-28 22:15:00|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|1382.2|1380.2|0
1624918800000|2021-06-28 22:20:00|1382.4|1380.4|1382.1|1380.1|1382.4|1380.4|1382.1|1380.1|0
1624919100000|2021-06-28 22:25:00|1382.2|1380.2|1382.1|1380.1|1382.2|1380.2|1382.1|1380.1|0
1624919400000|2021-06-28 22:30:00|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|0
1624919700000|2021-06-28 22:35:00|1382.4|1380.4|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624920000000|2021-06-28 22:40:00|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|0
1624920300000|2021-06-28 22:45:00|1382.4|1380.4|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624920600000|2021-06-28 22:50:00|1382.1|1380.1|1382.1|1380.1|1382.2|1380.2|1382.1|1380.1|0
1624920900000|2021-06-28 22:55:00|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|1382|1380|0
1624921200000|2021-06-28 23:00:00|1382.3|1380.3|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624921500000|2021-06-28 23:05:00|1382.1|1380.1|1382.1|1380.1|1382.2|1380.2|1382|1380|0
1624921800000|2021-06-28 23:10:00|1382.2|1380.2|1382.3|1380.3|1382.3|1380.3|1382.2|1380.2|0
1624922100000|2021-06-28 23:15:00|1382.2|1380.2|1382.4|1380.4|1382.4|1380.4|1382.2|1380.2|0
1624922400000|2021-06-28 23:20:00|1382.3|1380.3|1382.4|1380.4|1382.5|1380.5|1382.3|1380.3|0
1624922700000|2021-06-28 23:25:00|1382.3|1380.3|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624923000000|2021-06-28 23:30:00|1382.1|1380.1|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624923300000|2021-06-28 23:35:00|1382.1|1380.1|1382|1380|1382.1|1380.1|1382|1380|0
1624923600000|2021-06-28 23:40:00|1382.1|1380.1|1381.9|1379.9|1382.2|1380.2|1381.9|1379.9|0
1624923900000|2021-06-28 23:45:00|1382|1380|1382.2|1380.2|1382.2|1380.2|1382|1380|0
1624924200000|2021-06-28 23:50:00|1382.1|1380.1|1382|1380|1382.2|1380.2|1381.9|1379.9|0
1624924500000|2021-06-28 23:55:00|1381.9|1379.9|1382.1|1380.1|1382.1|1380.1|1381.9|1379.9|0
1624924800000|2021-06-29 00:00:00|1386.8|1385.8|1382|1381|1386.8|1385.8|1381.7|1380.7|46
1624925100000|2021-06-29 00:05:00|1381.9|1380.9|1381.7|1380.7|1382|1381|1381.5|1380.5|81
1624925400000|2021-06-29 00:10:00|1381.6|1380.6|1381.8|1380.8|1382|1381|1381.3|1380.3|88
1624925700000|2021-06-29 00:15:00|1381.7|1380.7|1382.2|1381.2|1382.2|1381.2|1381.5|1380.5|9
1624926000000|2021-06-29 00:20:00|1382|1381|1381.9|1380.9|1382.2|1381.2|1381.7|1380.7|17
1624926300000|2021-06-29 00:25:00|1381.7|1380.7|1382.3|1381.3|1382.3|1381.3|1381.7|1380.7|3
1624926600000|2021-06-29 00:30:00|1382.5|1381.5|1382.6|1381.6|1382.7|1381.7|1382.4|1381.4|9
1624926900000|2021-06-29 00:35:00|1382.5|1381.5|1381.6|1380.6|1382.5|1381.5|1381.6|1380.6|22
1624927200000|2021-06-29 00:40:00|1381.8|1380.8|1381.8|1380.8|1381.8|1380.8|1381.8|1380.8|2
1624927500000|2021-06-29 00:45:00|1382.2|1381.2|1382.4|1381.4|1382.9|1381.9|1381.3|1380.3|59
1624927800000|2021-06-29 00:50:00|1382.6|1381.6|1381.8|1380.8|1382.6|1381.6|1381.8|1380.8|7
1624928100000|2021-06-29 00:55:00|1382.1|1381.1|1382.5|1381.5|1382.6|1381.6|1382|1381|8
1624928400000|2021-06-29 01:00:00|1382.3|1381.3|1382|1381|1382.8|1381.8|1381.7|1380.7|82
1624928700000|2021-06-29 01:05:00|1382.1|1381.1|1383.4|1382.4|1383.4|1382.4|1381.9|1380.9|159
1624929000000|2021-06-29 01:10:00|1382.7|1381.7|1381.6|1380.6|1382.7|1381.7|1381.6|1380.6|34
1624929300000|2021-06-29 01:15:00|1381.8|1380.8|1382.8|1381.8|1383.4|1382.4|1380.6|1379.6|82
1624929600000|2021-06-29 01:20:00|1382.9|1381.9|1381.4|1380.4|1382.9|1381.9|1381.2|1380.2|127
1624929900000|2021-06-29 01:25:00|1381.5|1380.5|1381.9|1380.9|1382.1|1381.1|1380.8|1379.8|37
1624930200000|2021-06-29 01:30:00|1381.6|1380.6|1379.8|1378.8|1382.3|1381.3|1379.7|1378.7|143
1624930500000|2021-06-29 01:35:00|1379.6|1378.6|1379|1378|1379.6|1378.6|1378.4|1377.4|125
1624930800000|2021-06-29 01:40:00|1379.1|1378.1|1379.6|1378.6|1379.7|1378.7|1378.8|1377.8|21
1624931100000|2021-06-29 01:45:00|1379.4|1378.4|1378.9|1377.9|1380.2|1379.2|1378.8|1377.8|86
1624931400000|2021-06-29 01:50:00|1378.6|1377.6|1378.8|1377.8|1378.8|1377.8|1377.7|1376.7|55
1624931700000|2021-06-29 01:55:00|1378.9|1377.9|1378.3|1377.3|1378.9|1377.9|1378.2|1377.2|74
1624932000000|2021-06-29 02:00:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1379|1378|16
1624932300000|2021-06-29 02:05:00|1379|1378|1378.7|1377.7|1379|1378|1378.6|1377.6|15
1624932600000|2021-06-29 02:10:00|1379|1378|1378.6|1377.6|1379.2|1378.2|1378.6|1377.6|4
1624932900000|2021-06-29 02:15:00|1378.4|1377.4|1378.3|1377.3|1378.4|1377.4|1378.3|1377.3|3
1624933200000|2021-06-29 02:20:00|1378.4|1377.4|1379.1|1378.1|1379.1|1378.1|1378.3|1377.3|10
1624933500000|2021-06-29 02:25:00|1378.8|1377.8|1379|1378|1379.4|1378.4|1378.8|1377.8|41
1624933800000|2021-06-29 02:30:00|1378.7|1377.7|1378.8|1377.8|1379|1378|1378.7|1377.7|23
1624934100000|2021-06-29 02:35:00|1378.3|1377.3|1378.3|1377.3|1378.3|1377.3|1378.3|1377.3|1
1624934400000|2021-06-29 02:40:00|1378|1377|1377.5|1376.5|1378|1377|1377.5|1376.5|10
1624934700000|2021-06-29 02:45:00|1377.4|1376.4|1377.7|1376.7|1378|1377|1377.4|1376.4|8
1624935000000|2021-06-29 02:50:00|1378|1377|1377.5|1376.5|1378.2|1377.2|1377.5|1376.5|40
1624935300000|2021-06-29 02:55:00|1377|1376|1377.4|1376.4|1377.4|1376.4|1377|1376|6
1624935600000|2021-06-29 03:00:00|1376.9|1375.9|1377|1376|1377|1376|1376.8|1375.8|8
1624935900000|2021-06-29 03:05:00|1375.7|1374.7|1375.4|1374.4|1375.7|1374.7|1375.3|1374.3|19
1624936200000|2021-06-29 03:10:00|1375.2|1374.2|1375.7|1374.7|1375.7|1374.7|1374.9|1373.9|20
1624936500000|2021-06-29 03:15:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.5|1374.5|21
1624936800000|2021-06-29 03:20:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.9|1373.9|10
1624937100000|2021-06-29 03:25:00|1374.8|1373.8|1374.9|1373.9|1375|1374|1374.8|1373.8|45
1624937400000|2021-06-29 03:30:00|1374.8|1373.8|1374.8|1373.8|1375|1374|1374.8|1373.8|33
1624937700000|2021-06-29 03:35:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|10
1624938000000|2021-06-29 03:40:00|1373.9|1372.9|1373.5|1372.5|1374|1373|1373.5|1372.5|9
1624938300000|2021-06-29 03:45:00|1373.7|1372.7|1373.7|1372.7|1374.1|1373.1|1373.6|1372.6|51
1624938600000|2021-06-29 03:50:00|1373.8|1372.8|1373.6|1372.6|1373.8|1372.8|1373.3|1372.3|44
1624938900000|2021-06-29 03:55:00|1373.8|1372.8|1373.9|1372.9|1373.9|1372.9|1373.8|1372.8|4
1624939200000|2021-06-29 04:00:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1
1624939500000|2021-06-29 04:05:00|1373.6|1372.6|1374.3|1373.3|1374.3|1373.3|1373.6|1372.6|14
1624939800000|2021-06-29 04:10:00|1374.4|1373.4|1374.3|1373.3|1374.5|1373.5|1374.3|1373.3|9
1624940100000|2021-06-29 04:15:00|1374.1|1373.1|1374.1|1373.1|1374.3|1373.3|1374.1|1373.1|8
1624940400000|2021-06-29 04:20:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|4
1624940700000|2021-06-29 04:25:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.4|1372.4|5
1624941000000|2021-06-29 04:30:00|1373.3|1372.3|1373.3|1372.3|1373.4|1372.4|1373.2|1372.2|16
1624941300000|2021-06-29 04:35:00|1373.2|1372.2|1373|1372|1373.5|1372.5|1372.8|1371.8|30
1624941600000|2021-06-29 04:40:00|1373.1|1372.1|1373.5|1372.5|1373.5|1372.5|1373|1372|31
1624941900000|2021-06-29 04:45:00|1373.7|1372.7|1373.9|1372.9|1374.1|1373.1|1373.6|1372.6|11
1624942200000|2021-06-29 04:50:00|1374.1|1373.1|1374.3|1373.3|1374.3|1373.3|1373.9|1372.9|13
1624942500000|2021-06-29 04:55:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1374.4|1373.4|3
1624942800000|2021-06-29 05:00:00|1374.4|1373.4|1373.8|1372.8|1374.7|1373.7|1373.8|1372.8|13
1624943100000|2021-06-29 05:05:00|1373.9|1372.9|1373.6|1372.6|1373.9|1372.9|1373.4|1372.4|40
1624943400000|2021-06-29 05:10:00|1373.8|1372.8|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|5
1624943700000|2021-06-29 05:15:00|1373.6|1372.6|1373.7|1372.7|1374|1373|1373.6|1372.6|20
1624944000000|2021-06-29 05:20:00|1373.6|1372.6|1373.6|1372.6|1373.6|1372.6|1373.4|1372.4|7
1624944300000|2021-06-29 05:25:00|1373.8|1372.8|1374.2|1373.2|1374.2|1373.2|1373.8|1372.8|5
1624944600000|2021-06-29 05:30:00|1374.5|1373.5|1375.1|1374.1|1376|1375|1374.5|1373.5|45
1624944900000|2021-06-29 05:35:00|1375.3|1374.3|1375|1374|1375.3|1374.3|1374.7|1373.7|8
1624945200000|2021-06-29 05:40:00|1374.8|1373.8|1375|1374|1375.1|1374.1|1374.8|1373.8|6
1624945500000|2021-06-29 05:45:00|1375.1|1374.1|1374.4|1373.4|1375.1|1374.1|1374.4|1373.4|7
1624945800000|2021-06-29 05:50:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|8
1624946100000|2021-06-29 05:55:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.1|1374.1|13
1624946400000|2021-06-29 06:00:00|1375.3|1374.3|1375.1|1374.1|1375.4|1374.4|1374.7|1373.7|17
1624946700000|2021-06-29 06:05:00|1375.4|1374.4|1374.9|1373.9|1375.4|1374.4|1374.2|1373.2|26
1624947000000|2021-06-29 06:10:00|1374.6|1373.6|1374.7|1373.7|1374.9|1373.9|1374.6|1373.6|11
1624947300000|2021-06-29 06:15:00|1374.6|1373.6|1374.4|1373.4|1374.6|1373.6|1374.2|1373.2|18
1624947600000|2021-06-29 06:20:00|1374.2|1373.2|1375.1|1374.1|1375.4|1374.4|1374.2|1373.2|10
1624947900000|2021-06-29 06:25:00|1375.2|1374.2|1375.3|1374.3|1375.4|1374.4|1374.8|1373.8|21
1624948200000|2021-06-29 06:30:00|1375.5|1374.5|1375.1|1374.1|1375.6|1374.6|1375.1|1374.1|46
1624948500000|2021-06-29 06:35:00|1375.2|1374.2|1374.5|1373.5|1375.3|1374.3|1374.5|1373.5|89
1624948800000|2021-06-29 06:40:00|1374.4|1373.4|1374.1|1373.1|1374.8|1373.8|1374|1373|51
1624949100000|2021-06-29 06:45:00|1374.3|1373.3|1374.1|1373.1|1374.4|1373.4|1373.9|1372.9|39
1624949400000|2021-06-29 06:50:00|1373.9|1372.9|1373.9|1372.9|1374.2|1373.2|1373.3|1372.3|82
1624949700000|2021-06-29 06:55:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|73
1624950000000|2021-06-29 07:00:00|1373.7|1372.7|1375|1374|1375.1|1374.1|1373.5|1372.5|184
1624950300000|2021-06-29 07:05:00|1375.2|1374.2|1375.7|1374.7|1375.9|1374.9|1375.1|1374.1|192
1624950600000|2021-06-29 07:10:00|1375.8|1374.8|1375.7|1374.7|1376.1|1375.1|1375.5|1374.5|230
1624950900000|2021-06-29 07:15:00|1375.8|1374.8|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|170
1624951200000|2021-06-29 07:20:00|1375.9|1374.9|1376.1|1375.1|1376.9|1375.9|1375.9|1374.9|221
1624951500000|2021-06-29 07:25:00|1376.2|1375.2|1375.4|1374.4|1376.2|1375.2|1375.4|1374.4|198
1624951800000|2021-06-29 07:30:00|1375.5|1374.5|1375.1|1374.1|1375.7|1374.7|1374.9|1373.9|315
1624952100000|2021-06-29 07:35:00|1375.2|1374.2|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|164
1624952400000|2021-06-29 07:40:00|1375.6|1374.6|1375.6|1374.6|1375.7|1374.7|1375.3|1374.3|196
1624952700000|2021-06-29 07:45:00|1375.7|1374.7|1375.1|1374.1|1375.7|1374.7|1375|1374|166
1624953000000|2021-06-29 07:50:00|1375.2|1374.2|1375.2|1374.2|1375.3|1374.3|1374.9|1373.9|67
1624953300000|2021-06-29 07:55:00|1375.3|1374.3|1375.8|1374.8|1376|1375|1375.2|1374.2|127
1624953600000|2021-06-29 08:00:00|1375.9|1374.9|1375.4|1374.4|1376.5|1375.5|1375.4|1374.4|197
1624953900000|2021-06-29 08:05:00|1375.3|1374.3|1375.6|1374.6|1375.8|1374.8|1374.9|1373.9|159
1624954200000|2021-06-29 08:10:00|1375.7|1374.7|1375.2|1374.2|1375.9|1374.9|1375.2|1374.2|170
1624954500000|2021-06-29 08:15:00|1375.1|1374.1|1374.8|1373.8|1375.3|1374.3|1374.7|1373.7|114
1624954800000|2021-06-29 08:20:00|1374.9|1373.9|1374.6|1373.6|1375.2|1374.2|1374.6|1373.6|83
1624955100000|2021-06-29 08:25:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374.2|1373.2|123
1624955400000|2021-06-29 08:30:00|1374.1|1373.1|1373.8|1372.8|1374.4|1373.4|1373.8|1372.8|169
1624955700000|2021-06-29 08:35:00|1374|1373|1373.1|1372.1|1374|1373|1373.1|1372.1|390
1624956000000|2021-06-29 08:40:00|1373|1372|1372.6|1371.6|1373|1372|1372.5|1371.5|107
1624956300000|2021-06-29 08:45:00|1372.5|1371.5|1372|1371|1372.5|1371.5|1371.5|1370.5|441
1624956600000|2021-06-29 08:50:00|1372.3|1371.3|1372.9|1371.9|1372.9|1371.9|1372.3|1371.3|76
1624956900000|2021-06-29 08:55:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1372.6|1371.6|67
1624957200000|2021-06-29 09:00:00|1373|1372|1372.8|1371.8|1373|1372|1372.7|1371.7|19
1624957500000|2021-06-29 09:05:00|1372.9|1371.9|1372.9|1371.9|1373.1|1372.1|1372.6|1371.6|26
1624957800000|2021-06-29 09:10:00|1373|1372|1372.8|1371.8|1373|1372|1372.5|1371.5|20
1624958100000|2021-06-29 09:15:00|1372.7|1371.7|1373.6|1372.6|1373.6|1372.6|1372.4|1371.4|174
1624958400000|2021-06-29 09:20:00|1373.7|1372.7|1374.1|1373.1|1374.2|1373.2|1373.7|1372.7|59
1624958700000|2021-06-29 09:25:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374|1373|108
1624959000000|2021-06-29 09:30:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374|1373|52
1624959300000|2021-06-29 09:35:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.3|1373.3|43
1624959600000|2021-06-29 09:40:00|1374.4|1373.4|1374.3|1373.3|1374.5|1373.5|1374.3|1373.3|13
1624959900000|2021-06-29 09:45:00|1374.4|1373.4|1374.5|1373.5|1374.7|1373.7|1374.3|1373.3|45
1624960200000|2021-06-29 09:50:00|1374.4|1373.4|1374.4|1373.4|1374.5|1373.5|1374.1|1373.1|45
1624960500000|2021-06-29 09:55:00|1374.5|1373.5|1374.8|1373.8|1374.8|1373.8|1374.5|1373.5|15
1624960800000|2021-06-29 10:00:00|1374.7|1373.7|1375.1|1374.1|1375.3|1374.3|1374.7|1373.7|51
1624961100000|2021-06-29 10:05:00|1375|1374|1374.3|1373.3|1375|1374|1374.3|1373.3|77
1624961400000|2021-06-29 10:10:00|1374.2|1373.2|1374.6|1373.6|1374.6|1373.6|1374.2|1373.2|95
1624961700000|2021-06-29 10:15:00|1374.5|1373.5|1374.7|1373.7|1374.8|1373.8|1374.5|1373.5|58
1624962000000|2021-06-29 10:20:00|1374.6|1373.6|1373.9|1372.9|1374.7|1373.7|1373.8|1372.8|90
1624962300000|2021-06-29 10:25:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1374|1373|40
1624962600000|2021-06-29 10:30:00|1374.3|1373.3|1374.2|1373.2|1374.3|1373.3|1373.7|1372.7|55
1624962900000|2021-06-29 10:35:00|1374.1|1373.1|1374.5|1373.5|1374.6|1373.6|1374.1|1373.1|60
1624963200000|2021-06-29 10:40:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1373.9|1372.9|19
1624963500000|2021-06-29 10:45:00|1374.7|1373.7|1374.1|1373.1|1374.7|1373.7|1374.1|1373.1|31
1624963800000|2021-06-29 10:50:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374.1|1373.1|43
1624964100000|2021-06-29 10:55:00|1374.4|1373.4|1374.9|1373.9|1374.9|1373.9|1374.4|1373.4|27
1624964400000|2021-06-29 11:00:00|1375.1|1374.1|1375.1|1374.1|1375.2|1374.2|1374.6|1373.6|55
1624964700000|2021-06-29 11:05:00|1375.2|1374.2|1374.4|1373.4|1375.2|1374.2|1374.2|1373.2|68
1624965000000|2021-06-29 11:10:00|1374.2|1373.2|1374.1|1373.1|1374.4|1373.4|1374.1|1373.1|14
1624965300000|2021-06-29 11:15:00|1374|1373|1373.8|1372.8|1374.1|1373.1|1373.8|1372.8|33
1624965600000|2021-06-29 11:20:00|1373.9|1372.9|1374|1373|1374|1373|1373.6|1372.6|38
1624965900000|2021-06-29 11:25:00|1373.7|1372.7|1373.5|1372.5|1373.7|1372.7|1373.5|1372.5|11
1624966200000|2021-06-29 11:30:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.4|1372.4|44
1624966500000|2021-06-29 11:35:00|1373.8|1372.8|1374.1|1373.1|1374.2|1373.2|1373.8|1372.8|38
1624966800000|2021-06-29 11:40:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|72
1624967100000|2021-06-29 11:45:00|1373.7|1372.7|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|37
1624967400000|2021-06-29 11:50:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.6|1372.6|21
1624967700000|2021-06-29 11:55:00|1373.6|1372.6|1374.3|1373.3|1374.3|1373.3|1373.6|1372.6|61
1624968000000|2021-06-29 12:00:00|1373.9|1372.9|1374.1|1373.1|1374.1|1373.1|1373.5|1372.5|125
1624968300000|2021-06-29 12:05:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1373.7|1372.7|59
1624968600000|2021-06-29 12:10:00|1374.2|1373.2|1374.3|1373.3|1374.5|1373.5|1374|1373|24
1624968900000|2021-06-29 12:15:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.3|1373.3|378
1624969200000|2021-06-29 12:20:00|1375.2|1374.2|1375.1|1374.1|1375.5|1374.5|1374.7|1373.7|303
1624969500000|2021-06-29 12:25:00|1375|1374|1375|1374|1375.3|1374.3|1374.5|1373.5|67
1624969800000|2021-06-29 12:30:00|1374.9|1373.9|1374.4|1373.4|1374.9|1373.9|1374.4|1373.4|47
1624970100000|2021-06-29 12:35:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.1|1373.1|104
1624970400000|2021-06-29 12:40:00|1374.1|1373.1|1373.9|1372.9|1374.1|1373.1|1373.8|1372.8|80
1624970700000|2021-06-29 12:45:00|1373.8|1372.8|1374|1373|1374.2|1373.2|1373.8|1372.8|97
1624971000000|2021-06-29 12:50:00|1374.1|1373.1|1374.5|1373.5|1374.5|1373.5|1373.6|1372.6|300
1624971300000|2021-06-29 12:55:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1373.8|1372.8|382
1624971600000|2021-06-29 13:00:00|1374.8|1373.8|1374.5|1373.5|1374.9|1373.9|1374.5|1373.5|116
1624971900000|2021-06-29 13:05:00|1374.4|1373.4|1374.1|1373.1|1374.6|1373.6|1374|1373|77
1624972200000|2021-06-29 13:10:00|1374|1373|1374.1|1373.1|1374.2|1373.2|1373.8|1372.8|107
1624972500000|2021-06-29 13:15:00|1374.2|1373.2|1374.7|1373.7|1374.7|1373.7|1374.2|1373.2|135
1624972800000|2021-06-29 13:20:00|1374.8|1373.8|1374.9|1373.9|1375|1374|1374.5|1373.5|89
1624973100000|2021-06-29 13:25:00|1374.8|1373.8|1375.3|1374.3|1375.7|1374.7|1374.7|1373.7|523
1624973400000|2021-06-29 13:30:00|1375|1374.5|1373.7|1373.2|1375.1|1374.6|1372.1|1371.6|3427
1624973700000|2021-06-29 13:35:00|1373.8|1373.3|1374|1373.5|1374.2|1373.7|1372.8|1372.3|3177
1624974000000|2021-06-29 13:40:00|1374.1|1373.6|1374.4|1373.9|1374.5|1374|1373.2|1372.7|1763
1624974300000|2021-06-29 13:45:00|1374.3|1373.8|1374.4|1373.9|1374.8|1374.3|1373.9|1373.4|1099
1624974600000|2021-06-29 13:50:00|1374.3|1373.8|1375.4|1374.9|1375.4|1374.9|1374|1373.5|767
1624974900000|2021-06-29 13:55:00|1375.3|1374.8|1374.7|1374.2|1375.5|1375|1374.6|1374.1|1014
1624975200000|2021-06-29 14:00:00|1374.8|1374.3|1374.3|1373.8|1374.9|1374.4|1373.6|1373.1|1360
1624975500000|2021-06-29 14:05:00|1374.2|1373.7|1374|1373.5|1374.6|1374.1|1373.8|1373.3|1244
1624975800000|2021-06-29 14:10:00|1374.1|1373.6|1372.8|1372.3|1374.3|1373.8|1372.6|1372.1|638
1624976100000|2021-06-29 14:15:00|1372.7|1372.2|1373|1372.5|1373|1372.5|1372.1|1371.6|610
1624976400000|2021-06-29 14:20:00|1372.9|1372.4|1372.8|1372.3|1373|1372.5|1371.9|1371.4|853
1624976700000|2021-06-29 14:25:00|1372.9|1372.4|1373.7|1373.2|1373.9|1373.4|1372.7|1372.2|554
1624977000000|2021-06-29 14:30:00|1373.6|1373.1|1374.8|1374.3|1374.8|1374.3|1373.4|1372.9|759
1624977300000|2021-06-29 14:35:00|1374.7|1374.2|1374.3|1373.8|1374.7|1374.2|1374|1373.5|476
1624977600000|2021-06-29 14:40:00|1374.2|1373.7|1374.5|1374|1374.5|1374|1373.9|1373.4|387
1624977900000|2021-06-29 14:45:00|1374.6|1374.1|1374.7|1374.2|1374.8|1374.3|1374.4|1373.9|779
1624978200000|2021-06-29 14:50:00|1374.8|1374.3|1374.5|1374|1375.1|1374.6|1374.5|1374|408
1624978500000|2021-06-29 14:55:00|1374.6|1374.1|1374.4|1373.9|1375.1|1374.6|1374.1|1373.6|426
1624978800000|2021-06-29 15:00:00|1374.5|1374|1374|1373.5|1374.6|1374.1|1374|1373.5|346
1624979100000|2021-06-29 15:05:00|1373.9|1373.4|1373.7|1373.2|1374.1|1373.6|1373.7|1373.2|293
1624979400000|2021-06-29 15:10:00|1373.6|1373.1|1374.3|1373.8|1374.3|1373.8|1373.6|1373.1|460
1624979700000|2021-06-29 15:15:00|1374.4|1373.9|1375.4|1374.9|1375.5|1375|1374.3|1373.8|793
1624980000000|2021-06-29 15:20:00|1375.5|1375|1375.4|1374.9|1375.7|1375.2|1374.6|1374.1|683
1624980300000|2021-06-29 15:25:00|1375.3|1374.8|1375.5|1375|1375.8|1375.3|1375|1374.5|737
1624980600000|2021-06-29 15:30:00|1375.4|1374.9|1376|1375.5|1376|1375.5|1375.1|1374.6|693
1624980900000|2021-06-29 15:35:00|1375.9|1375.4|1376.6|1376.1|1376.6|1376.1|1375.9|1375.4|1790
1624981200000|2021-06-29 15:40:00|1376.5|1376|1376.8|1376.3|1376.8|1376.3|1376|1375.5|1573
1624981500000|2021-06-29 15:45:00|1376.7|1376.2|1377.1|1376.6|1377.2|1376.7|1376.7|1376.2|883
1624981800000|2021-06-29 15:50:00|1377.2|1376.7|1377.1|1376.6|1377.2|1376.7|1376.7|1376.2|858
1624982100000|2021-06-29 15:55:00|1377.2|1376.7|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|732
1624982400000|2021-06-29 16:00:00|1377.5|1377|1377.5|1377|1377.6|1377.1|1376.9|1376.4|576
1624982700000|2021-06-29 16:05:00|1377.4|1376.9|1378|1377.5|1378|1377.5|1377.3|1376.8|488
1624983000000|2021-06-29 16:10:00|1377.9|1377.4|1378.4|1377.9|1378.6|1378.1|1377.8|1377.3|510
1624983300000|2021-06-29 16:15:00|1378.3|1377.8|1378.6|1378.1|1378.8|1378.3|1378.3|1377.8|611
1624983600000|2021-06-29 16:20:00|1378.5|1378|1379.1|1378.6|1379.1|1378.6|1378.5|1378|448
1624983900000|2021-06-29 16:25:00|1379|1378.5|1378.9|1378.4|1379.3|1378.8|1378.9|1378.4|442
1624984200000|2021-06-29 16:30:00|1378.8|1378.3|1378.4|1377.9|1379|1378.5|1378.4|1377.9|359
1624984500000|2021-06-29 16:35:00|1378.3|1377.8|1378.6|1378.1|1378.8|1378.3|1378.3|1377.8|429
1624984800000|2021-06-29 16:40:00|1378.5|1378|1378.5|1378|1379|1378.5|1378.3|1377.8|543
1624985100000|2021-06-29 16:45:00|1378.4|1377.9|1378.6|1378.1|1378.7|1378.2|1378.2|1377.7|457
1624985400000|2021-06-29 16:50:00|1378.7|1378.2|1378.8|1378.3|1378.9|1378.4|1378.5|1378|386
1624985700000|2021-06-29 16:55:00|1378.7|1378.2|1378.8|1378.3|1378.9|1378.4|1378.6|1378.1|670
1624986000000|2021-06-29 17:00:00|1378.7|1378.2|1378.9|1378.4|1379.1|1378.6|1378.7|1378.2|804
1624986300000|2021-06-29 17:05:00|1378.8|1378.3|1379.1|1378.6|1379.2|1378.7|1378.8|1378.3|424
1624986600000|2021-06-29 17:10:00|1379.2|1378.7|1379.1|1378.6|1379.3|1378.8|1379|1378.5|418
1624986900000|2021-06-29 17:15:00|1379|1378.5|1378.9|1378.4|1379|1378.5|1378.7|1378.2|301
1624987200000|2021-06-29 17:20:00|1378.8|1378.3|1378.9|1378.4|1379|1378.5|1378.7|1378.2|355
1624987500000|2021-06-29 17:25:00|1378.8|1378.3|1378.8|1378.3|1378.9|1378.4|1378.8|1378.3|230
1624987800000|2021-06-29 17:30:00|1378.9|1378.4|1379|1378.5|1379.3|1378.8|1378.9|1378.4|362
1624988100000|2021-06-29 17:35:00|1379.1|1378.6|1378.6|1378.1|1379.3|1378.8|1378.6|1378.1|318
1624988400000|2021-06-29 17:40:00|1378.5|1378|1379.3|1378.8|1379.3|1378.8|1378.3|1377.8|418
1624988700000|2021-06-29 17:45:00|1379.2|1378.7|1379.4|1378.9|1379.4|1378.9|1379.1|1378.6|255
1624989000000|2021-06-29 17:50:00|1379.3|1378.8|1379.3|1378.8|1379.4|1378.9|1378.7|1378.2|480
1624989300000|2021-06-29 17:55:00|1379.4|1378.9|1379.4|1378.9|1379.5|1379|1379.2|1378.7|258
1624989600000|2021-06-29 18:00:00|1379.3|1378.8|1379.2|1378.7|1379.4|1378.9|1378.8|1378.3|303
1624989900000|2021-06-29 18:05:00|1379.3|1378.8|1379.7|1379.2|1379.7|1379.2|1379.2|1378.7|461
1624990200000|2021-06-29 18:10:00|1379.6|1379.1|1380.1|1379.6|1380.5|1380|1379.6|1379.1|1254
1624990500000|2021-06-29 18:15:00|1380|1379.5|1380.3|1379.8|1380.5|1380|1380|1379.5|376
1624990800000|2021-06-29 18:20:00|1380.2|1379.7|1380.4|1379.9|1380.4|1379.9|1380|1379.5|563
1624991100000|2021-06-29 18:25:00|1380.3|1379.8|1380.1|1379.6|1380.3|1379.8|1380|1379.5|254
1624991400000|2021-06-29 18:30:00|1380|1379.5|1379.8|1379.3|1380.3|1379.8|1379.8|1379.3|405
1624991700000|2021-06-29 18:35:00|1379.7|1379.2|1379.6|1379.1|1379.8|1379.3|1379.5|1379|288
1624992000000|2021-06-29 18:40:00|1379.7|1379.2|1378.9|1378.4|1379.7|1379.2|1378.9|1378.4|707
1624992300000|2021-06-29 18:45:00|1379|1378.5|1379.1|1378.6|1379.1|1378.6|1378.6|1378.1|597
1624992600000|2021-06-29 18:50:00|1379.2|1378.7|1379.2|1378.7|1379.2|1378.7|1378.5|1378|445
1624992900000|2021-06-29 18:55:00|1379.1|1378.6|1379.3|1378.8|1379.4|1378.9|1379.1|1378.6|157
1624993200000|2021-06-29 19:00:00|1379.2|1378.7|1379.9|1379.4|1379.9|1379.4|1379|1378.5|789
1624993500000|2021-06-29 19:05:00|1379.8|1379.3|1379.1|1378.6|1379.9|1379.4|1379.1|1378.6|303
1624993800000|2021-06-29 19:10:00|1379.2|1378.7|1379.6|1379.1|1379.6|1379.1|1379.1|1378.6|159
1624994100000|2021-06-29 19:15:00|1379.5|1379|1379.5|1379|1379.6|1379.1|1379.3|1378.8|348
1624994400000|2021-06-29 19:20:00|1379.4|1378.9|1379.8|1379.3|1379.8|1379.3|1379.3|1378.8|431
1624994700000|2021-06-29 19:25:00|1379.7|1379.2|1380.1|1379.6|1380.2|1379.7|1379.7|1379.2|438
1624995000000|2021-06-29 19:30:00|1380|1379.5|1381.6|1381.1|1381.7|1381.2|1380|1379.5|1619
1624995300000|2021-06-29 19:35:00|1381.5|1381|1381.9|1381.4|1381.9|1381.4|1381.2|1380.7|814
1624995600000|2021-06-29 19:40:00|1381.8|1381.3|1382.7|1382.2|1382.9|1382.4|1381.8|1381.3|1668
1624995900000|2021-06-29 19:45:00|1382.8|1382.3|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|1282
1624996200000|2021-06-29 19:50:00|1382.5|1382|1382.7|1382.2|1383.6|1383.1|1382.4|1381.9|1935
1624996500000|2021-06-29 19:55:00|1382.6|1382.1|1384.6|1384.1|1384.7|1384.2|1382.4|1381.9|10802
1624996800000|2021-06-29 20:00:00|1384.5|1383.5|1384.5|1383.5|1384.9|1383.9|1384.2|1383.2|1674
1624997100000|2021-06-29 20:05:00|1384.7|1383.7|1384.8|1383.8|1384.8|1383.8|1384.6|1383.6|143
1624997400000|2021-06-29 20:10:00|1384.9|1383.9|1384.5|1383.5|1385|1384|1384.5|1383.5|93
1624997700000|2021-06-29 20:15:00|1384.4|1383.4|1384.8|1383.8|1384.8|1383.8|1384.4|1383.4|8
1624998000000|2021-06-29 20:20:00|1385.1|1384.1|1385.1|1384.1|1385.6|1384.6|1384.9|1383.9|100
1624998300000|2021-06-29 20:25:00|1385.3|1384.3|1385.6|1384.6|1385.7|1384.7|1385.3|1384.3|109
1624998600000|2021-06-29 20:30:00|1385.7|1384.7|1385|1384|1385.7|1384.7|1385|1384|30
1624998900000|2021-06-29 20:35:00|1384.9|1383.9|1384.9|1383.9|1384.9|1383.9|1384.9|1383.9|3
1625000100000|2021-06-29 20:55:00|1385.3|1384.3|1385.4|1384.4|1385.4|1384.4|1385.3|1384.3|9
1625003700000|2021-06-29 21:55:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1385.7|1383.7|1386.3|1384.3|1385.6|1383.6|0
1625004300000|2021-06-29 22:05:00|1385.8|1383.8|1385.6|1383.6|1385.8|1383.8|1385.6|1383.6|0
1625004600000|2021-06-29 22:10:00|1385.7|1383.7|1385.8|1383.8|1385.8|1383.8|1385.7|1383.7|0
1625004900000|2021-06-29 22:15:00|1385.7|1383.7|1385.8|1383.8|1385.9|1383.9|1385.7|1383.7|0
1625005200000|2021-06-29 22:20:00|1385.9|1383.9|1386|1384|1386|1384|1385.8|1383.8|0
1625005800000|2021-06-29 22:30:00|1385.9|1383.9|1386|1384|1386|1384|1385.9|1383.9|0
1625006100000|2021-06-29 22:35:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.7|1383.7|0
1625006400000|2021-06-29 22:40:00|1386|1384|1386|1384|1386|1384|1386|1384|0
1625006700000|2021-06-29 22:45:00|1386.1|1384.1|1386|1384|1386.2|1384.2|1386|1384|0
1625007000000|2021-06-29 22:50:00|1386.1|1384.1|1386.2|1384.2|1386.2|1384.2|1386|1384|0
1625007300000|2021-06-29 22:55:00|1386.3|1384.3|1386.1|1384.1|1386.3|1384.3|1386|1384|0
1625007600000|2021-06-29 23:00:00|1386.2|1384.2|1386.1|1384.1|1386.2|1384.2|1386.1|1384.1|0
1625007900000|2021-06-29 23:05:00|1386.2|1384.2|1386.3|1384.3|1386.3|1384.3|1386.1|1384.1|0
1625008200000|2021-06-29 23:10:00|1386.4|1384.4|1386.4|1384.4|1386.4|1384.4|1386.3|1384.3|0
1625008500000|2021-06-29 23:15:00|1386.3|1384.3|1386.4|1384.4|1386.5|1384.5|1386.3|1384.3|0
1625008800000|2021-06-29 23:20:00|1386.5|1384.5|1386.8|1384.8|1386.8|1384.8|1386.4|1384.4|0
1625009100000|2021-06-29 23:25:00|1386.7|1384.7|1387|1385|1387.1|1385.1|1386.7|1384.7|0
1625009400000|2021-06-29 23:30:00|1386.9|1384.9|1386.9|1384.9|1387|1385|1386.8|1384.8|0
1625009700000|2021-06-29 23:35:00|1386.8|1384.8|1387|1385|1387|1385|1386.8|1384.8|0
1625010000000|2021-06-29 23:40:00|1387.1|1385.1|1387.1|1385.1|1387.2|1385.2|1387|1385|0
1625010300000|2021-06-29 23:45:00|1387.2|1385.2|1387.2|1385.2|1387.4|1385.4|1387|1385|0
1625010600000|2021-06-29 23:50:00|1387.1|1385.1|1387.3|1385.3|1387.4|1385.4|1387.1|1385.1|0
1625010900000|2021-06-29 23:55:00|1387.2|1385.2|1387.2|1385.2|1387.3|1385.3|1387.1|1385.1|0
1625011200000|2021-06-30 00:00:00|1384.8|1383.8|1384|1383|1385.4|1384.4|1383.9|1382.9|120
1625011500000|2021-06-30 00:05:00|1383.9|1382.9|1384.6|1383.6|1384.6|1383.6|1383.9|1382.9|3
1625011800000|2021-06-30 00:10:00|1384.2|1383.2|1383.4|1382.4|1384.2|1383.2|1383.4|1382.4|152
1625012100000|2021-06-30 00:15:00|1383|1382|1383.6|1382.6|1383.6|1382.6|1383|1382|51
1625012400000|2021-06-30 00:20:00|1383.4|1382.4|1383.6|1382.6|1383.7|1382.7|1383.4|1382.4|35
1625012700000|2021-06-30 00:25:00|1383.3|1382.3|1383.9|1382.9|1383.9|1382.9|1383.3|1382.3|27
1625013000000|2021-06-30 00:30:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.7|1382.7|10
1625013300000|2021-06-30 00:35:00|1383.6|1382.6|1383.6|1382.6|1383.7|1382.7|1383.6|1382.6|25
1625013600000|2021-06-30 00:40:00|1383.8|1382.8|1383.4|1382.4|1383.8|1382.8|1383.4|1382.4|9
1625013900000|2021-06-30 00:45:00|1383.3|1382.3|1383.4|1382.4|1383.6|1382.6|1383.3|1382.3|3
1625014200000|2021-06-30 00:50:00|1383.6|1382.6|1382.9|1381.9|1383.6|1382.6|1382.9|1381.9|4
1625014500000|2021-06-30 00:55:00|1382.7|1381.7|1382.8|1381.8|1382.8|1381.8|1382.7|1381.7|3
1625014800000|2021-06-30 01:00:00|1383|1382|1383.6|1382.6|1384.1|1383.1|1383|1382|17
1625015100000|2021-06-30 01:05:00|1384|1383|1383.8|1382.8|1384|1383|1383.8|1382.8|4
1625015400000|2021-06-30 01:10:00|1383.9|1382.9|1382.4|1381.4|1383.9|1382.9|1382.4|1381.4|46
1625015700000|2021-06-30 01:15:00|1382.3|1381.3|1382.3|1381.3|1382.9|1381.9|1381.7|1380.7|57
1625016000000|2021-06-30 01:20:00|1381.9|1380.9|1382|1381|1382.4|1381.4|1381.9|1380.9|29
1625016300000|2021-06-30 01:25:00|1381.8|1380.8|1382.2|1381.2|1382.3|1381.3|1381.8|1380.8|37
1625016600000|2021-06-30 01:30:00|1382.3|1381.3|1381.4|1380.4|1382.8|1381.8|1381.4|1380.4|50
1625016900000|2021-06-30 01:35:00|1381.5|1380.5|1382.3|1381.3|1382.6|1381.6|1381.3|1380.3|35
1625017200000|2021-06-30 01:40:00|1382.7|1381.7|1381.6|1380.6|1383.6|1382.6|1381.6|1380.6|80
1625017500000|2021-06-30 01:45:00|1381.3|1380.3|1381|1380|1381.8|1380.8|1381|1380|36
1625017800000|2021-06-30 01:50:00|1381.3|1380.3|1379.6|1378.6|1381.3|1380.3|1379.5|1378.5|46
1625018100000|2021-06-30 01:55:00|1379.5|1378.5|1379.2|1378.2|1379.6|1378.6|1378.7|1377.7|31
1625018400000|2021-06-30 02:00:00|1379|1378|1380.4|1379.4|1380.6|1379.6|1379|1378|22
1625018700000|2021-06-30 02:05:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1
1625019000000|2021-06-30 02:10:00|1380.8|1379.8|1381|1380|1381|1380|1380.8|1379.8|2
1625019300000|2021-06-30 02:15:00|1381.2|1380.2|1381.5|1380.5|1381.5|1380.5|1381.2|1380.2|3
1625019600000|2021-06-30 02:20:00|1382.1|1381.1|1382.3|1381.3|1382.6|1381.6|1381.5|1380.5|21
1625019900000|2021-06-30 02:25:00|1382.2|1381.2|1381.7|1380.7|1382.2|1381.2|1381.1|1380.1|18
1625020200000|2021-06-30 02:30:00|1382|1381|1381.5|1380.5|1382|1381|1381.4|1380.4|17
1625020500000|2021-06-30 02:35:00|1381.2|1380.2|1381.4|1380.4|1381.6|1380.6|1381.2|1380.2|8
1625020800000|2021-06-30 02:40:00|1381.2|1380.2|1380.2|1379.2|1381.3|1380.3|1380.2|1379.2|49
1625021100000|2021-06-30 02:45:00|1380.4|1379.4|1380.5|1379.5|1380.9|1379.9|1380.2|1379.2|27
1625021400000|2021-06-30 02:50:00|1380.7|1379.7|1380.6|1379.6|1380.9|1379.9|1380.4|1379.4|18
1625021700000|2021-06-30 02:55:00|1381|1380|1381|1380|1381|1380|1381|1380|1
1625022000000|2021-06-30 03:00:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1
1625022300000|2021-06-30 03:05:00|1379.7|1378.7|1379.5|1378.5|1379.7|1378.7|1378.9|1377.9|7
1625022600000|2021-06-30 03:10:00|1379.3|1378.3|1379.4|1378.4|1379.7|1378.7|1379.3|1378.3|29
1625022900000|2021-06-30 03:15:00|1379.8|1378.8|1380|1379|1380|1379|1379.8|1378.8|2
1625023200000|2021-06-30 03:20:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|2
1625023500000|2021-06-30 03:25:00|1380|1379|1380.1|1379.1|1380.1|1379.1|1380|1379|2
1625024400000|2021-06-30 03:40:00|1380.8|1379.8|1380.9|1379.9|1380.9|1379.9|1380.6|1379.6|5
1625025000000|2021-06-30 03:50:00|1381|1380|1381|1380|1381|1380|1381|1380|1
1625025300000|2021-06-30 03:55:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|3
1625025900000|2021-06-30 04:05:00|1380.5|1379.5|1380.8|1379.8|1380.8|1379.8|1380.5|1379.5|3
1625026200000|2021-06-30 04:10:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|3
1625026500000|2021-06-30 04:15:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|6
1625026800000|2021-06-30 04:20:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|6
1625027100000|2021-06-30 04:25:00|1380.4|1379.4|1380.3|1379.3|1380.4|1379.4|1380.3|1379.3|4
1625027400000|2021-06-30 04:30:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|7
1625027700000|2021-06-30 04:35:00|1380.4|1379.4|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|60
1625028000000|2021-06-30 04:40:00|1381|1380|1381|1380|1381.2|1380.2|1380.9|1379.9|14
1625028600000|2021-06-30 04:50:00|1380.7|1379.7|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|8
1625028900000|2021-06-30 04:55:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|6
1625029200000|2021-06-30 05:00:00|1381.4|1380.4|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|29
1625029500000|2021-06-30 05:05:00|1381.6|1380.6|1380.9|1379.9|1381.9|1380.9|1380.9|1379.9|17
1625029800000|2021-06-30 05:10:00|1381|1380|1381|1380|1381|1380|1381|1380|4
1625030100000|2021-06-30 05:15:00|1381.9|1380.9|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|9
1625030400000|2021-06-30 05:20:00|1381.3|1380.3|1381.4|1380.4|1381.4|1380.4|1381.3|1380.3|8
1625030700000|2021-06-30 05:25:00|1380.2|1379.2|1380.2|1379.2|1380.3|1379.3|1380.2|1379.2|4
1625031300000|2021-06-30 05:35:00|1380.8|1379.8|1380.7|1379.7|1380.8|1379.8|1380.7|1379.7|5
1625031600000|2021-06-30 05:40:00|1380.5|1379.5|1380.1|1379.1|1380.5|1379.5|1379.9|1378.9|9
1625031900000|2021-06-30 05:45:00|1380|1379|1379.5|1378.5|1380|1379|1379.5|1378.5|22
1625032200000|2021-06-30 05:50:00|1379.4|1378.4|1378.4|1377.4|1379.4|1378.4|1378.3|1377.3|28
1625032500000|2021-06-30 05:55:00|1378.7|1377.7|1377.9|1376.9|1378.7|1377.7|1377.6|1376.6|41
1625032800000|2021-06-30 06:00:00|1378|1377|1377.9|1376.9|1378|1377|1377.6|1376.6|10
1625033100000|2021-06-30 06:05:00|1378.1|1377.1|1378|1377|1378.3|1377.3|1378|1377|21
1625033400000|2021-06-30 06:10:00|1377.9|1376.9|1377.5|1376.5|1378.2|1377.2|1377.2|1376.2|308
1625033700000|2021-06-30 06:15:00|1377|1376|1377.8|1376.8|1377.8|1376.8|1377|1376|38
1625034000000|2021-06-30 06:20:00|1377.9|1376.9|1378.4|1377.4|1378.4|1377.4|1377.8|1376.8|46
1625034300000|2021-06-30 06:25:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1378.1|1377.1|13
1625034600000|2021-06-30 06:30:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1377.8|1376.8|27
1625034900000|2021-06-30 06:35:00|1378.4|1377.4|1378.2|1377.2|1378.4|1377.4|1378.2|1377.2|23
1625035200000|2021-06-30 06:40:00|1378.4|1377.4|1378.3|1377.3|1378.4|1377.4|1378.1|1377.1|135
1625035500000|2021-06-30 06:45:00|1378.4|1377.4|1379.3|1378.3|1379.4|1378.4|1378.4|1377.4|220
1625035800000|2021-06-30 06:50:00|1379.4|1378.4|1379.5|1378.5|1379.8|1378.8|1379.2|1378.2|94
1625036100000|2021-06-30 06:55:00|1379.6|1378.6|1379.3|1378.3|1379.6|1378.6|1379.1|1378.1|116
1625036400000|2021-06-30 07:00:00|1379.2|1378.2|1378.9|1377.9|1379.7|1378.7|1378.9|1377.9|128
1625036700000|2021-06-30 07:05:00|1379|1378|1378.3|1377.3|1379.2|1378.2|1378|1377|192
1625037000000|2021-06-30 07:10:00|1378.1|1377.1|1378.7|1377.7|1378.9|1377.9|1378.1|1377.1|106
1625037300000|2021-06-30 07:15:00|1378.4|1377.4|1378.4|1377.4|1378.4|1377.4|1377.7|1376.7|299
1625037600000|2021-06-30 07:20:00|1378.5|1377.5|1377.9|1376.9|1378.8|1377.8|1377.9|1376.9|61
1625037900000|2021-06-30 07:25:00|1378|1377|1378.8|1377.8|1378.9|1377.9|1378|1377|22
1625038200000|2021-06-30 07:30:00|1378.6|1377.6|1378.5|1377.5|1378.6|1377.6|1378.2|1377.2|17
1625038500000|2021-06-30 07:35:00|1378.6|1377.6|1378.6|1377.6|1378.7|1377.7|1378.4|1377.4|61
1625038800000|2021-06-30 07:40:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1378.3|1377.3|24
1625039100000|2021-06-30 07:45:00|1378.2|1377.2|1378.5|1377.5|1378.5|1377.5|1378.2|1377.2|33
1625039400000|2021-06-30 07:50:00|1378.6|1377.6|1378.3|1377.3|1378.6|1377.6|1378.1|1377.1|81
1625039700000|2021-06-30 07:55:00|1378|1377|1378|1377|1378.3|1377.3|1377.9|1376.9|18
1625040000000|2021-06-30 08:00:00|1377.9|1376.9|1376.2|1375.2|1378.1|1377.1|1376.1|1375.1|155
1625040300000|2021-06-30 08:05:00|1376.4|1375.4|1375.8|1374.8|1376.8|1375.8|1375.7|1374.7|94
1625040600000|2021-06-30 08:10:00|1375.6|1374.6|1374.1|1373.1|1375.8|1374.8|1374|1373|308
1625040900000|2021-06-30 08:15:00|1374|1373|1373.6|1372.6|1374.2|1373.2|1373.5|1372.5|249
1625041200000|2021-06-30 08:20:00|1373.5|1372.5|1373.8|1372.8|1374|1373|1373.3|1372.3|161
1625041500000|2021-06-30 08:25:00|1373.7|1372.7|1374.2|1373.2|1374.4|1373.4|1373.4|1372.4|184
1625041800000|2021-06-30 08:30:00|1374|1373|1373.9|1372.9|1374.2|1373.2|1373.5|1372.5|180
1625042100000|2021-06-30 08:35:00|1374|1373|1373.8|1372.8|1374.5|1373.5|1373.8|1372.8|55
1625042400000|2021-06-30 08:40:00|1374|1373|1374.3|1373.3|1374.5|1373.5|1373.8|1372.8|94
1625042700000|2021-06-30 08:45:00|1374.2|1373.2|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|151
1625043000000|2021-06-30 08:50:00|1373.7|1372.7|1373.8|1372.8|1374.3|1373.3|1373.7|1372.7|106
1625043300000|2021-06-30 08:55:00|1373.4|1372.4|1372.9|1371.9|1373.5|1372.5|1372.9|1371.9|77
1625043600000|2021-06-30 09:00:00|1373.1|1372.1|1372.2|1371.2|1373.1|1372.1|1372.1|1371.1|114
1625043900000|2021-06-30 09:05:00|1372.3|1371.3|1373|1372|1373|1372|1372|1371|184
1625044200000|2021-06-30 09:10:00|1372.9|1371.9|1372.6|1371.6|1372.9|1371.9|1372.4|1371.4|57
1625044500000|2021-06-30 09:15:00|1372.7|1371.7|1372.6|1371.6|1373.1|1372.1|1372.3|1371.3|149
1625044800000|2021-06-30 09:20:00|1372.7|1371.7|1373|1372|1373.4|1372.4|1372.2|1371.2|292
1625045100000|2021-06-30 09:25:00|1373.1|1372.1|1373.2|1372.2|1373.4|1372.4|1372.8|1371.8|226
1625045400000|2021-06-30 09:30:00|1373.4|1372.4|1372.9|1371.9|1373.5|1372.5|1372.9|1371.9|336
1625045700000|2021-06-30 09:35:00|1372.8|1371.8|1373.1|1372.1|1373.3|1372.3|1372.8|1371.8|60
1625046000000|2021-06-30 09:40:00|1373|1372|1373.2|1372.2|1373.3|1372.3|1372.8|1371.8|65
1625046300000|2021-06-30 09:45:00|1373.3|1372.3|1374.3|1373.3|1374.3|1373.3|1373.2|1372.2|313
1625046600000|2021-06-30 09:50:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|72
1625046900000|2021-06-30 09:55:00|1373.7|1372.7|1374|1373|1374|1373|1373.5|1372.5|68
1625047200000|2021-06-30 10:00:00|1374.1|1373.1|1374.3|1373.3|1375.1|1374.1|1373.9|1372.9|365
1625047500000|2021-06-30 10:05:00|1374.4|1373.4|1375|1374|1375.4|1374.4|1374.4|1373.4|129
1625047800000|2021-06-30 10:10:00|1375.2|1374.2|1374.3|1373.3|1375.2|1374.2|1374.2|1373.2|258
1625048100000|2021-06-30 10:15:00|1374.4|1373.4|1374.7|1373.7|1375|1374|1374.4|1373.4|88
1625048400000|2021-06-30 10:20:00|1374.8|1373.8|1374.8|1373.8|1375.2|1374.2|1374.5|1373.5|99
1625048700000|2021-06-30 10:25:00|1374.9|1373.9|1375|1374|1375|1374|1374.6|1373.6|61
1625049000000|2021-06-30 10:30:00|1375.1|1374.1|1374.2|1373.2|1375.2|1374.2|1374.2|1373.2|248
1625049300000|2021-06-30 10:35:00|1374.1|1373.1|1374.4|1373.4|1374.6|1373.6|1373.7|1372.7|412
1625049600000|2021-06-30 10:40:00|1374.6|1373.6|1374.6|1373.6|1374.8|1373.8|1374.4|1373.4|95
1625049900000|2021-06-30 10:45:00|1374.8|1373.8|1374.3|1373.3|1374.8|1373.8|1374.3|1373.3|137
1625050200000|2021-06-30 10:50:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1374.1|1373.1|124
1625050500000|2021-06-30 10:55:00|1374.5|1373.5|1374.3|1373.3|1374.6|1373.6|1374|1373|103
1625050800000|2021-06-30 11:00:00|1374.4|1373.4|1374.4|1373.4|1374.7|1373.7|1374.2|1373.2|109
1625051100000|2021-06-30 11:05:00|1374.6|1373.6|1374|1373|1374.8|1373.8|1373.7|1372.7|366
1625051400000|2021-06-30 11:10:00|1374.1|1373.1|1374.7|1373.7|1375.1|1374.1|1374|1373|136
1625051700000|2021-06-30 11:15:00|1374.8|1373.8|1376|1375|1376|1375|1374.7|1373.7|264
1625052000000|2021-06-30 11:20:00|1376.1|1375.1|1376.1|1375.1|1376.4|1375.4|1375.9|1374.9|199
1625052300000|2021-06-30 11:25:00|1376.3|1375.3|1375.4|1374.4|1376.4|1375.4|1375.4|1374.4|132
1625052600000|2021-06-30 11:30:00|1375.5|1374.5|1376|1375|1376.1|1375.1|1375.4|1374.4|135
1625052900000|2021-06-30 11:35:00|1375.8|1374.8|1376.1|1375.1|1376.4|1375.4|1375.8|1374.8|94
1625053200000|2021-06-30 11:40:00|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1376.1|1375.1|89
1625053500000|2021-06-30 11:45:00|1376.3|1375.3|1376.6|1375.6|1376.7|1375.7|1376.3|1375.3|101
1625053800000|2021-06-30 11:50:00|1376.7|1375.7|1376.3|1375.3|1376.7|1375.7|1376.1|1375.1|96
1625054100000|2021-06-30 11:55:00|1376.4|1375.4|1376.4|1375.4|1376.7|1375.7|1376.3|1375.3|168
1625054400000|2021-06-30 12:00:00|1376.5|1375.5|1375.6|1374.6|1376.6|1375.6|1375.6|1374.6|101
1625054700000|2021-06-30 12:05:00|1375.8|1374.8|1375.7|1374.7|1375.9|1374.9|1375.4|1374.4|91
1625055000000|2021-06-30 12:10:00|1375.8|1374.8|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|123
1625055300000|2021-06-30 12:15:00|1375.8|1374.8|1377|1376|1377.5|1376.5|1375.8|1374.8|237
1625055600000|2021-06-30 12:20:00|1377.2|1376.2|1376.1|1375.1|1377.3|1376.3|1376.1|1375.1|145
1625055900000|2021-06-30 12:25:00|1376.2|1375.2|1375.3|1374.3|1376.3|1375.3|1375.1|1374.1|136
1625056200000|2021-06-30 12:30:00|1375.2|1374.2|1374.4|1373.4|1375.4|1374.4|1374.1|1373.1|297
1625056500000|2021-06-30 12:35:00|1374.5|1373.5|1374|1373|1374.7|1373.7|1374|1373|119
1625056800000|2021-06-30 12:40:00|1374.1|1373.1|1374.2|1373.2|1374.4|1373.4|1374|1373|260
1625057100000|2021-06-30 12:45:00|1374.3|1373.3|1374.1|1373.1|1374.4|1373.4|1374.1|1373.1|238
1625057400000|2021-06-30 12:50:00|1374.2|1373.2|1375.1|1374.1|1375.1|1374.1|1374.2|1373.2|275
1625057700000|2021-06-30 12:55:00|1375.2|1374.2|1374.7|1373.7|1375.2|1374.2|1374.5|1373.5|141
1625058000000|2021-06-30 13:00:00|1374.6|1373.6|1374.5|1373.5|1374.7|1373.7|1374.1|1373.1|229
1625058300000|2021-06-30 13:05:00|1374.4|1373.4|1374.3|1373.3|1374.6|1373.6|1374.1|1373.1|197
1625058600000|2021-06-30 13:10:00|1374.4|1373.4|1374.1|1373.1|1374.4|1373.4|1373.8|1372.8|136
1625058900000|2021-06-30 13:15:00|1374|1373|1373.6|1372.6|1374|1373|1373.3|1372.3|189
1625059200000|2021-06-30 13:20:00|1373.5|1372.5|1373.9|1372.9|1374.1|1373.1|1373.4|1372.4|213
1625059500000|2021-06-30 13:25:00|1373.8|1372.8|1374.2|1373.2|1374.2|1373.2|1373.8|1372.8|179
1625059800000|2021-06-30 13:30:00|1374|1373.5|1373.7|1373.2|1374.4|1373.9|1373|1372.5|4500
1625060100000|2021-06-30 13:35:00|1373.8|1373.3|1377.1|1376.6|1377.1|1376.6|1373.1|1372.6|2693
1625060400000|2021-06-30 13:40:00|1376.9|1376.4|1377.5|1377|1377.8|1377.3|1376.5|1376|1347
1625060700000|2021-06-30 13:45:00|1377.6|1377.1|1377.9|1377.4|1378.4|1377.9|1376.8|1376.3|1852
1625061000000|2021-06-30 13:50:00|1377.8|1377.3|1376.6|1376.1|1377.8|1377.3|1376.5|1376|882
1625061300000|2021-06-30 13:55:00|1376.5|1376|1375.6|1375.1|1376.5|1376|1375.1|1374.6|1144
1625061600000|2021-06-30 14:00:00|1375.7|1375.2|1376.2|1375.7|1376.4|1375.9|1375.2|1374.7|689
1625061900000|2021-06-30 14:05:00|1376.3|1375.8|1376.4|1375.9|1376.5|1376|1375.7|1375.2|787
1625062200000|2021-06-30 14:10:00|1376.3|1375.8|1376.4|1375.9|1376.5|1376|1375|1374.5|1571
1625062500000|2021-06-30 14:15:00|1376.5|1376|1375.8|1375.3|1376.7|1376.2|1375.8|1375.3|567
1625062800000|2021-06-30 14:20:00|1375.7|1375.2|1376.4|1375.9|1376.5|1376|1375.4|1374.9|878
1625063100000|2021-06-30 14:25:00|1376.3|1375.8|1375.8|1375.3|1376.4|1375.9|1375.5|1375|722
1625063400000|2021-06-30 14:30:00|1375.7|1375.2|1377.2|1376.7|1377.4|1376.9|1375.7|1375.2|856
1625063700000|2021-06-30 14:35:00|1377.1|1376.6|1376.4|1375.9|1377.4|1376.9|1376.2|1375.7|951
1625064000000|2021-06-30 14:40:00|1376.3|1375.8|1374.9|1374.4|1376.6|1376.1|1374.7|1374.2|1426
1625064300000|2021-06-30 14:45:00|1375|1374.5|1374.6|1374.1|1375.5|1375|1374.5|1374|767
1625064600000|2021-06-30 14:50:00|1374.5|1374|1374.9|1374.4|1375.2|1374.7|1374.3|1373.8|882
1625064900000|2021-06-30 14:55:00|1374.8|1374.3|1373.5|1373|1374.9|1374.4|1373.5|1373|2030
1625065200000|2021-06-30 15:00:00|1373.4|1372.9|1373.7|1373.2|1373.9|1373.4|1373.3|1372.8|1709
1625065500000|2021-06-30 15:05:00|1373.8|1373.3|1373.6|1373.1|1374|1373.5|1373.3|1372.8|1559
1625065800000|2021-06-30 15:10:00|1373.5|1373|1373.1|1372.6|1373.6|1373.1|1372.7|1372.2|1027
1625066100000|2021-06-30 15:15:00|1373.2|1372.7|1372.9|1372.4|1373.2|1372.7|1372.7|1372.2|452
1625066400000|2021-06-30 15:20:00|1373|1372.5|1372.8|1372.3|1373.1|1372.6|1372.6|1372.1|435
1625066700000|2021-06-30 15:25:00|1372.7|1372.2|1373.2|1372.7|1373.2|1372.7|1372.5|1372|795
1625067000000|2021-06-30 15:30:00|1373.3|1372.8|1373.1|1372.6|1373.7|1373.2|1372.8|1372.3|847
1625067300000|2021-06-30 15:35:00|1373|1372.5|1373|1372.5|1373.1|1372.6|1372.6|1372.1|381
1625067600000|2021-06-30 15:40:00|1373.1|1372.6|1372.5|1372|1373.1|1372.6|1372.4|1371.9|482
1625067900000|2021-06-30 15:45:00|1372.6|1372.1|1373.3|1372.8|1373.4|1372.9|1372.3|1371.8|416
1625068200000|2021-06-30 15:50:00|1373.5|1373|1373.7|1373.2|1373.8|1373.3|1373|1372.5|1511
1625068500000|2021-06-30 15:55:00|1373.8|1373.3|1373.6|1373.1|1373.8|1373.3|1373.4|1372.9|778
1625068800000|2021-06-30 16:00:00|1373.5|1373|1373.3|1372.8|1373.8|1373.3|1373.1|1372.6|889
1625069100000|2021-06-30 16:05:00|1373.4|1372.9|1374.2|1373.7|1374.2|1373.7|1373.3|1372.8|1669
1625069400000|2021-06-30 16:10:00|1374|1373.5|1375.5|1375|1375.5|1375|1373.9|1373.4|558
1625069700000|2021-06-30 16:15:00|1375.4|1374.9|1375.3|1374.8|1376.2|1375.7|1375.2|1374.7|445
1625070000000|2021-06-30 16:20:00|1375.2|1374.7|1374|1373.5|1375.2|1374.7|1374|1373.5|273
1625070300000|2021-06-30 16:25:00|1373.9|1373.4|1372.9|1372.4|1374|1373.5|1372.8|1372.3|333
1625070600000|2021-06-30 16:30:00|1372.8|1372.3|1373.4|1372.9|1373.7|1373.2|1372.6|1372.1|253
1625070900000|2021-06-30 16:35:00|1373.6|1373.1|1373.3|1372.8|1373.9|1373.4|1373.3|1372.8|163
1625071200000|2021-06-30 16:40:00|1373.4|1372.9|1373.5|1373|1373.5|1373|1372.9|1372.4|553
1625071500000|2021-06-30 16:45:00|1373.4|1372.9|1372.9|1372.4|1373.5|1373|1372.9|1372.4|431
1625071800000|2021-06-30 16:50:00|1372.8|1372.3|1373.1|1372.6|1373.2|1372.7|1372.8|1372.3|202
1625072100000|2021-06-30 16:55:00|1373.2|1372.7|1372.7|1372.2|1373.4|1372.9|1372.4|1371.9|553
1625072400000|2021-06-30 17:00:00|1372.6|1372.1|1373.1|1372.6|1373.2|1372.7|1372.6|1372.1|158
1625072700000|2021-06-30 17:05:00|1373|1372.5|1373.2|1372.7|1373.3|1372.8|1373|1372.5|308
1625073000000|2021-06-30 17:10:00|1373.1|1372.6|1373.5|1373|1373.8|1373.3|1373|1372.5|468
1625073300000|2021-06-30 17:15:00|1373.6|1373.1|1373.9|1373.4|1374.5|1374|1373.6|1373.1|175
1625073600000|2021-06-30 17:20:00|1373.8|1373.3|1374.2|1373.7|1374.4|1373.9|1373.7|1373.2|162
1625073900000|2021-06-30 17:25:00|1374.3|1373.8|1373.8|1373.3|1374.3|1373.8|1373.7|1373.2|116
1625074200000|2021-06-30 17:30:00|1373.7|1373.2|1373|1372.5|1373.9|1373.4|1373|1372.5|137
1625074500000|2021-06-30 17:35:00|1372.9|1372.4|1373.2|1372.7|1373.4|1372.9|1372.8|1372.3|195
1625074800000|2021-06-30 17:40:00|1373|1372.5|1373.2|1372.7|1373.3|1372.8|1372.9|1372.4|165
1625075100000|2021-06-30 17:45:00|1373.1|1372.6|1373.3|1372.8|1373.4|1372.9|1373|1372.5|105
1625075400000|2021-06-30 17:50:00|1373.4|1372.9|1372.9|1372.4|1373.5|1373|1372.9|1372.4|336
1625075700000|2021-06-30 17:55:00|1373|1372.5|1373.3|1372.8|1373.5|1373|1372.9|1372.4|224
1625076000000|2021-06-30 18:00:00|1373.4|1372.9|1373.5|1373|1373.6|1373.1|1373.2|1372.7|323
1625076300000|2021-06-30 18:05:00|1373.6|1373.1|1372.7|1372.2|1373.6|1373.1|1372.6|1372.1|630
1625076600000|2021-06-30 18:10:00|1372.8|1372.3|1373.2|1372.7|1373.2|1372.7|1372.4|1371.9|382
1625076900000|2021-06-30 18:15:00|1373.3|1372.8|1373.2|1372.7|1373.6|1373.1|1373|1372.5|453
1625077200000|2021-06-30 18:20:00|1373.1|1372.6|1373.5|1373|1373.6|1373.1|1372.9|1372.4|377
1625077500000|2021-06-30 18:25:00|1373.4|1372.9|1372.9|1372.4|1373.6|1373.1|1372.7|1372.2|954
1625077800000|2021-06-30 18:30:00|1373|1372.5|1373.4|1372.9|1373.9|1373.4|1372.9|1372.4|562
1625078100000|2021-06-30 18:35:00|1373.5|1373|1373|1372.5|1373.7|1373.2|1373|1372.5|1064
1625078400000|2021-06-30 18:40:00|1373.1|1372.6|1373.2|1372.7|1373.2|1372.7|1372.9|1372.4|592
1625078700000|2021-06-30 18:45:00|1373.1|1372.6|1372.8|1372.3|1373.2|1372.7|1372.7|1372.2|491
1625079000000|2021-06-30 18:50:00|1372.7|1372.2|1372.5|1372|1372.8|1372.3|1372.4|1371.9|958
1625079300000|2021-06-30 18:55:00|1372.6|1372.1|1372.4|1371.9|1372.8|1372.3|1372.2|1371.7|854
1625079600000|2021-06-30 19:00:00|1372.5|1372|1371.9|1371.4|1372.5|1372|1371.7|1371.2|1163
1625079900000|2021-06-30 19:05:00|1372|1371.5|1372.5|1372|1372.6|1372.1|1371.6|1371.1|1064
1625080200000|2021-06-30 19:10:00|1372.6|1372.1|1372.3|1371.8|1372.8|1372.3|1372.2|1371.7|498
1625080500000|2021-06-30 19:15:00|1372.4|1371.9|1372.2|1371.7|1372.6|1372.1|1372|1371.5|782
1625080800000|2021-06-30 19:20:00|1372.3|1371.8|1372.1|1371.6|1372.5|1372|1371.9|1371.4|818
1625081100000|2021-06-30 19:25:00|1372|1371.5|1372.2|1371.7|1372.2|1371.7|1371.8|1371.3|1588
1625081400000|2021-06-30 19:30:00|1372|1371.5|1372.2|1371.7|1372.3|1371.8|1371.6|1371.1|2001
1625081700000|2021-06-30 19:35:00|1372.3|1371.8|1372.8|1372.3|1373|1372.5|1372.2|1371.7|1186
1625082000000|2021-06-30 19:40:00|1372.7|1372.2|1373.6|1373.1|1374.2|1373.7|1372.6|1372.1|1496
1625082300000|2021-06-30 19:45:00|1373.7|1373.2|1374.9|1374.4|1375.8|1375.3|1373.6|1373.1|2882
1625082600000|2021-06-30 19:50:00|1374.6|1374.1|1374.7|1374.2|1375.2|1374.7|1374.2|1373.7|4305
1625082900000|2021-06-30 19:55:00|1374.8|1374.3|1374.4|1373.9|1376.3|1375.8|1373.2|1372.7|34983
1625083200000|2021-06-30 20:00:00|1374|1373.4|1374.6|1373.6|1374.9|1373.9|1373.8|1372.8|2767
1625083500000|2021-06-30 20:05:00|1374.7|1373.7|1375.4|1374.4|1375.4|1374.4|1374.6|1373.6|249
1625083800000|2021-06-30 20:10:00|1375.5|1374.5|1376.1|1375.1|1376.3|1375.3|1375.3|1374.3|387
1625084100000|2021-06-30 20:15:00|1375.9|1374.9|1375.7|1374.7|1375.9|1374.9|1375.7|1374.7|24
1625084400000|2021-06-30 20:20:00|1375.6|1374.6|1375.8|1374.8|1376.4|1375.4|1375|1374|29
1625084700000|2021-06-30 20:25:00|1375.7|1374.7|1375.3|1374.3|1376.3|1375.3|1374.8|1373.8|125
1625085000000|2021-06-30 20:30:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|2
1625085300000|2021-06-30 20:35:00|1375.4|1374.4|1375.6|1374.6|1375.6|1374.6|1375.4|1374.4|7
1625085600000|2021-06-30 20:40:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1
1625085900000|2021-06-30 20:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|2
1625086500000|2021-06-30 20:55:00|1375.9|1374.9|1376|1375|1376|1375|1375.9|1374.9|10
1625090100000|2021-06-30 21:55:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1377.3|1375.3|1377.5|1375.5|1376.6|1374.6|0
1625090700000|2021-06-30 22:05:00|1377.2|1375.2|1377|1375|1377.2|1375.2|1376.9|1374.9|0
1625091000000|2021-06-30 22:10:00|1377.1|1375.1|1377.1|1375.1|1377.1|1375.1|1376.9|1374.9|0
1625091300000|2021-06-30 22:15:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.8|1374.8|0
1625091600000|2021-06-30 22:20:00|1377|1375|1377.1|1375.1|1377.1|1375.1|1376.9|1374.9|0
1625091900000|2021-06-30 22:25:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092200000|2021-06-30 22:30:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092500000|2021-06-30 22:35:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092800000|2021-06-30 22:40:00|1377|1375|1377.3|1375.3|1377.3|1375.3|1377|1375|0
1625093100000|2021-06-30 22:45:00|1377.2|1375.2|1377.2|1375.2|1377.2|1375.2|1377.1|1375.1|0
1625093400000|2021-06-30 22:50:00|1377.3|1375.3|1377.4|1375.4|1377.4|1375.4|1377.2|1375.2|0
1625093700000|2021-06-30 22:55:00|1377.3|1375.3|1377.3|1375.3|1377.4|1375.4|1377.3|1375.3|0
1625094000000|2021-06-30 23:00:00|1377.2|1375.2|1377.1|1375.1|1377.3|1375.3|1377.1|1375.1|0
1625094300000|2021-06-30 23:05:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625094600000|2021-06-30 23:10:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1377.1|1375.1|0
1625094900000|2021-06-30 23:15:00|1377.3|1375.3|1377.2|1375.2|1377.3|1375.3|1377.2|1375.2|0
1625095200000|2021-06-30 23:20:00|1377.3|1375.3|1377.2|1375.2|1377.3|1375.3|1377.2|1375.2|0
1625095500000|2021-06-30 23:25:00|1377.3|1375.3|1377.1|1375.1|1377.3|1375.3|1377.1|1375.1|0
1625095800000|2021-06-30 23:30:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.9|1374.9|0
1625096100000|2021-06-30 23:35:00|1377|1375|1376.8|1374.8|1377|1375|1376.8|1374.8|0
1625096400000|2021-06-30 23:40:00|1376.9|1374.9|1376.9|1374.9|1376.9|1374.9|1376.9|1374.9|0
1625096700000|2021-06-30 23:45:00|1377|1375|1377.1|1375.1|1377.1|1375.1|1377|1375|0
1625097000000|2021-06-30 23:50:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.9|1374.9|0
1625097300000|2021-06-30 23:55:00|1377|1375|1377.2|1375.2|1377.2|1375.2|1376.9|1374.9|0
1625097600000|2021-07-01 00:00:00|1377.3|1375.3|1376.3|1375.3|1377.3|1375.7|1376.2|1374.8|5
1625097900000|2021-07-01 00:05:00|1376.2|1375.2|1375|1374|1376.9|1375.9|1374.7|1373.7|81
1625098200000|2021-07-01 00:10:00|1374.9|1373.9|1375|1374|1375|1374|1374.9|1373.9|3
1625100300000|2021-07-01 00:45:00|1375.3|1374.3|1374.2|1373.2|1375.3|1374.3|1374.1|1373.1|27
1625100600000|2021-07-01 00:50:00|1374.1|1373.1|1374.3|1373.3|1374.3|1373.3|1373.7|1372.7|41
1625100900000|2021-07-01 00:55:00|||||||||1
1625101200000|2021-07-01 01:00:00|1374.7|1373.7|1376.5|1375.5|1376.6|1375.6|1374.7|1373.7|61
1625101500000|2021-07-01 01:05:00|1376.2|1375.2|1376.1|1375.1|1376.6|1375.6|1376|1375|40
1625101800000|2021-07-01 01:10:00|1375.9|1374.9|1376|1375|1376|1375|1375.6|1374.6|26
1625102100000|2021-07-01 01:15:00|1376.1|1375.1|1376.3|1375.3|1376.6|1375.6|1376|1375|28
1625102400000|2021-07-01 01:20:00|1376.4|1375.4|1376.5|1375.5|1376.5|1375.5|1376.1|1375.1|10
1625102700000|2021-07-01 01:25:00|1376.3|1375.3|1376.2|1375.2|1376.3|1375.3|1376|1375|19
1625103000000|2021-07-01 01:30:00|1376|1375|1375|1374|1376|1375|1375|1374|13
1625103300000|2021-07-01 01:35:00|1374.9|1373.9|1374|1373|1374.9|1373.9|1373.9|1372.9|35
1625103600000|2021-07-01 01:40:00|1373.9|1372.9|1374.6|1373.6|1374.9|1373.9|1373.8|1372.8|114
1625103900000|2021-07-01 01:45:00|1374.8|1373.8|1373.5|1372.5|1374.9|1373.9|1373.5|1372.5|96
1625104200000|2021-07-01 01:50:00|1373.6|1372.6|1373.3|1372.3|1373.6|1372.6|1373.3|1372.3|21
1625104500000|2021-07-01 01:55:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.5|1372.5|20
1625104800000|2021-07-01 02:00:00|1373.6|1372.6|1373.1|1372.1|1374|1373|1372.9|1371.9|52
1625105100000|2021-07-01 02:05:00|1373.3|1372.3|1372.2|1371.2|1373.3|1372.3|1372.1|1371.1|33
1625105400000|2021-07-01 02:10:00|1372.4|1371.4|1373.1|1372.1|1373.1|1372.1|1372.4|1371.4|40
1625105700000|2021-07-01 02:15:00|1373|1372|1373.5|1372.5|1373.6|1372.6|1373|1372|7
1625106000000|2021-07-01 02:20:00|1373.4|1372.4|1374.3|1373.3|1374.3|1373.3|1373.4|1372.4|6
1625106300000|2021-07-01 02:25:00|1374.2|1373.2|1374.2|1373.2|1374.3|1373.3|1374.2|1373.2|6
1625106600000|2021-07-01 02:30:00|1374.4|1373.4|1373.8|1372.8|1374.4|1373.4|1373.8|1372.8|9
1625106900000|2021-07-01 02:35:00|1374|1373|1374.1|1373.1|1374.1|1373.1|1374|1373|6
1625107200000|2021-07-01 02:40:00|1374.2|1373.2|1373.7|1372.7|1374.2|1373.2|1373.7|1372.7|27
1625107500000|2021-07-01 02:45:00|1373.8|1372.8|1373.4|1372.4|1373.8|1372.8|1373.4|1372.4|14
1625107800000|2021-07-01 02:50:00|1373.2|1372.2|1373.4|1372.4|1373.4|1372.4|1372.9|1371.9|23
1625108100000|2021-07-01 02:55:00|1373.3|1372.3|1373.4|1372.4|1373.4|1372.4|1373.3|1372.3|2
1625108400000|2021-07-01 03:00:00|1373.2|1372.2|1371.8|1370.8|1373.2|1372.2|1371.8|1370.8|24
1625108700000|2021-07-01 03:05:00|1371.4|1370.4|1372.1|1371.1|1372.1|1371.1|1371.2|1370.2|14
1625109000000|2021-07-01 03:10:00|1371.8|1370.8|1372|1371|1372.1|1371.1|1371.7|1370.7|9
1625109300000|2021-07-01 03:15:00|1371.9|1370.9|1372|1371|1372.1|1371.1|1371.9|1370.9|5
1625109600000|2021-07-01 03:20:00|1372.2|1371.2|1372.3|1371.3|1372.3|1371.3|1372.2|1371.2|2
1625109900000|2021-07-01 03:25:00|1372.4|1371.4|1372.1|1371.1|1372.5|1371.5|1372.1|1371.1|11
1625110200000|2021-07-01 03:30:00|1372.2|1371.2|1372.2|1371.2|1372.3|1371.3|1372|1371|10
1625110800000|2021-07-01 03:40:00|1371.8|1370.8|1371.9|1370.9|1371.9|1370.9|1371.8|1370.8|6
1625111100000|2021-07-01 03:45:00|1371.6|1370.6|1371.2|1370.2|1371.7|1370.7|1371.2|1370.2|22
1625111400000|2021-07-01 03:50:00|1371.1|1370.1|1371.1|1370.1|1371.1|1370.1|1371.1|1370.1|1
1625111700000|2021-07-01 03:55:00|1372.1|1371.1|1372.1|1371.1|1372.1|1371.1|1372.1|1371.1|6
1625112000000|2021-07-01 04:00:00|1372.3|1371.3|1371.9|1370.9|1372.3|1371.3|1371.8|1370.8|17
1625112600000|2021-07-01 04:10:00|1372.4|1371.4|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|3
1625112900000|2021-07-01 04:15:00|1372.3|1371.3|1372.3|1371.3|1372.3|1371.3|1372.3|1371.3|1
1625113500000|2021-07-01 04:25:00|1372|1371|1372|1371|1372|1371|1372|1371|1
1625113800000|2021-07-01 04:30:00|1372.3|1371.3|1372.2|1371.2|1372.3|1371.3|1372.2|1371.2|2
1625114100000|2021-07-01 04:35:00|1372.3|1371.3|1372.3|1371.3|1372.4|1371.4|1372.3|1371.3|3
1625114400000|2021-07-01 04:40:00|1372.4|1371.4|1372.4|1371.4|1372.4|1371.4|1372.4|1371.4|1
1625114700000|2021-07-01 04:45:00|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|1372.3|1371.3|8
1625115000000|2021-07-01 04:50:00|1372.4|1371.4|1372.5|1371.5|1372.5|1371.5|1372.4|1371.4|6
1625115300000|2021-07-01 04:55:00|1372.6|1371.6|1372.3|1371.3|1372.6|1371.6|1372.3|1371.3|3
1625115600000|2021-07-01 05:00:00|1372.5|1371.5|1372.5|1371.5|1372.6|1371.6|1372.5|1371.5|9
1625115900000|2021-07-01 05:05:00|1372.6|1371.6|1372.6|1371.6|1372.6|1371.6|1372.6|1371.6|3
1625116200000|2021-07-01 05:10:00|1372.4|1371.4|1372.5|1371.5|1372.5|1371.5|1372.2|1371.2|11
1625116500000|2021-07-01 05:15:00|1372.6|1371.6|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|11
1625116800000|2021-07-01 05:20:00|1372.2|1371.2|1372.1|1371.1|1372.2|1371.2|1372.1|1371.1|3
1625118300000|2021-07-01 05:45:00|1373|1372|1373.4|1372.4|1373.6|1372.6|1373|1372|11
1625118600000|2021-07-01 05:50:00|1373.2|1372.2|1373.5|1372.5|1373.6|1372.6|1373|1372|27
1625118900000|2021-07-01 05:55:00|1373.6|1372.6|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|12
1625119200000|2021-07-01 06:00:00|1373.5|1372.5|1373.1|1372.1|1373.8|1372.8|1373.1|1372.1|54
1625119500000|2021-07-01 06:05:00|1373|1372|1373.3|1372.3|1373.6|1372.6|1372.9|1371.9|303
1625119800000|2021-07-01 06:10:00|1373.2|1372.2|1373.4|1372.4|1373.7|1372.7|1373.2|1372.2|62
1625120100000|2021-07-01 06:15:00|1373.3|1372.3|1372.7|1371.7|1373.3|1372.3|1372.5|1371.5|23
1625120400000|2021-07-01 06:20:00|1372.8|1371.8|1372.7|1371.7|1373|1372|1372.7|1371.7|24
1625120700000|2021-07-01 06:25:00|1372.5|1371.5|1372.3|1371.3|1372.5|1371.5|1372.3|1371.3|8
1625121000000|2021-07-01 06:30:00|1372.5|1371.5|1372.3|1371.3|1373.1|1372.1|1372.3|1371.3|16
1625121300000|2021-07-01 06:35:00|1372.2|1371.2|1371.5|1370.5|1372.2|1371.2|1371.5|1370.5|34
1625121600000|2021-07-01 06:40:00|1371.4|1370.4|1371.1|1370.1|1371.4|1370.4|1370.7|1369.7|92
1625121900000|2021-07-01 06:45:00|1370.8|1369.8|1371|1370|1371.6|1370.6|1370.4|1369.4|68
1625122200000|2021-07-01 06:50:00|1370.8|1369.8|1371.2|1370.2|1371.2|1370.2|1370.6|1369.6|34
1625122500000|2021-07-01 06:55:00|1371.5|1370.5|1371.4|1370.4|1371.8|1370.8|1371.3|1370.3|119
1625122800000|2021-07-01 07:00:00|1371.3|1370.3|1371.9|1370.9|1371.9|1370.9|1370.6|1369.6|300
1625123100000|2021-07-01 07:05:00|1372.1|1371.1|1372|1371|1372.3|1371.3|1371.5|1370.5|185
1625123400000|2021-07-01 07:10:00|1372.1|1371.1|1373.2|1372.2|1373.2|1372.2|1372|1371|229
1625123700000|2021-07-01 07:15:00|1373.4|1372.4|1373.5|1372.5|1374.2|1373.2|1373.3|1372.3|298
1625124000000|2021-07-01 07:20:00|1373.7|1372.7|1374.6|1373.6|1374.8|1373.8|1373.5|1372.5|147
1625124300000|2021-07-01 07:25:00|1374.5|1373.5|1374.5|1373.5|1374.8|1373.8|1374.3|1373.3|133
1625124600000|2021-07-01 07:30:00|1374.7|1373.7|1374.6|1373.6|1374.9|1373.9|1374.5|1373.5|153
1625124900000|2021-07-01 07:35:00|1374.7|1373.7|1374.9|1373.9|1375.5|1374.5|1374.5|1373.5|299
1625125200000|2021-07-01 07:40:00|1375.1|1374.1|1375.1|1374.1|1375.5|1374.5|1375.1|1374.1|173
1625125500000|2021-07-01 07:45:00|1375|1374|1374.8|1373.8|1375.5|1374.5|1374.8|1373.8|196
1625125800000|2021-07-01 07:50:00|1375|1374|1375.1|1374.1|1375.3|1374.3|1374.9|1373.9|108
1625126100000|2021-07-01 07:55:00|1375|1374|1374.9|1373.9|1375.6|1374.6|1374.8|1373.8|173
1625126400000|2021-07-01 08:00:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1375|1374|96
1625126700000|2021-07-01 08:05:00|1375.3|1374.3|1374.6|1373.6|1375.4|1374.4|1374.5|1373.5|152
1625127000000|2021-07-01 08:10:00|1374.7|1373.7|1374.3|1373.3|1375.1|1374.1|1374.2|1373.2|107
1625127300000|2021-07-01 08:15:00|1374.4|1373.4|1374.5|1373.5|1374.9|1373.9|1374.4|1373.4|65
1625127600000|2021-07-01 08:20:00|1374.7|1373.7|1374|1373|1374.7|1373.7|1373.7|1372.7|85
1625127900000|2021-07-01 08:25:00|1373.9|1372.9|1373.9|1372.9|1374.2|1373.2|1373.7|1372.7|55
1625128200000|2021-07-01 08:30:00|1373.8|1372.8|1373.5|1372.5|1373.9|1372.9|1373|1372|73
1625128500000|2021-07-01 08:35:00|1373.6|1372.6|1373.6|1372.6|1373.7|1372.7|1373.2|1372.2|51
1625128800000|2021-07-01 08:40:00|1373.5|1372.5|1373.5|1372.5|1373.9|1372.9|1373.4|1372.4|66
1625129100000|2021-07-01 08:45:00|1373.4|1372.4|1373.3|1372.3|1373.7|1372.7|1373.3|1372.3|89
1625129400000|2021-07-01 08:50:00|1373.4|1372.4|1373|1372|1373.4|1372.4|1372.9|1371.9|98
1625129700000|2021-07-01 08:55:00|1373.1|1372.1|1372.8|1371.8|1373.1|1372.1|1372.8|1371.8|83
1625130000000|2021-07-01 09:00:00|1372.7|1371.7|1372.8|1371.8|1373|1372|1372.5|1371.5|94
1625130300000|2021-07-01 09:05:00|1372.7|1371.7|1371.5|1370.5|1373|1372|1371.4|1370.4|174
1625130600000|2021-07-01 09:10:00|1371.4|1370.4|1371.9|1370.9|1372|1371|1371|1370|191
1625130900000|2021-07-01 09:15:00|1371.8|1370.8|1371.4|1370.4|1371.8|1370.8|1371.1|1370.1|126
1625131200000|2021-07-01 09:20:00|1371.5|1370.5|1371.2|1370.2|1371.5|1370.5|1370.9|1369.9|163
1625131500000|2021-07-01 09:25:00|1371.1|1370.1|1371.9|1370.9|1372.1|1371.1|1371.1|1370.1|204
1625131800000|2021-07-01 09:30:00|1371.8|1370.8|1371.9|1370.9|1372|1371|1371.4|1370.4|83
1625132100000|2021-07-01 09:35:00|1372|1371|1372.2|1371.2|1372.3|1371.3|1371.9|1370.9|57
1625132400000|2021-07-01 09:40:00|1372.1|1371.1|1371.5|1370.5|1372.1|1371.1|1371.1|1370.1|77
1625132700000|2021-07-01 09:45:00|1371.4|1370.4|1371.8|1370.8|1372.1|1371.1|1371.1|1370.1|140
1625133000000|2021-07-01 09:50:00|1371.9|1370.9|1372.3|1371.3|1372.3|1371.3|1371.8|1370.8|77
1625133300000|2021-07-01 09:55:00|1372.2|1371.2|1372.2|1371.2|1372.6|1371.6|1372|1371|74
1625133600000|2021-07-01 10:00:00|1372.1|1371.1|1371.6|1370.6|1372.1|1371.1|1371.6|1370.6|110
1625133900000|2021-07-01 10:05:00|1371.5|1370.5|1371.9|1370.9|1372.1|1371.1|1371.5|1370.5|91
1625134200000|2021-07-01 10:10:00|1372|1371|1371.6|1370.6|1372|1371|1371.5|1370.5|82
1625134500000|2021-07-01 10:15:00|1371.5|1370.5|1371.6|1370.6|1371.9|1370.9|1371.5|1370.5|63
1625134800000|2021-07-01 10:20:00|1371.5|1370.5|1371.1|1370.1|1371.6|1370.6|1370.9|1369.9|109
1625135100000|2021-07-01 10:25:00|1370.9|1369.9|1370.7|1369.7|1370.9|1369.9|1370.3|1369.3|164
1625135400000|2021-07-01 10:30:00|1370.8|1369.8|1370.9|1369.9|1370.9|1369.9|1370.2|1369.2|232
1625135700000|2021-07-01 10:35:00|1370.8|1369.8|1370.1|1369.1|1370.9|1369.9|1369.9|1368.9|159
1625136000000|2021-07-01 10:40:00|1370.2|1369.2|1370.1|1369.1|1370.3|1369.3|1369.7|1368.7|204
1625136300000|2021-07-01 10:45:00|1369.9|1368.9|1369.9|1368.9|1370.2|1369.2|1369.7|1368.7|211
1625136600000|2021-07-01 10:50:00|1369.8|1368.8|1369.4|1368.4|1369.8|1368.8|1368.9|1367.9|138
1625136900000|2021-07-01 10:55:00|1369.5|1368.5|1370.1|1369.1|1370.2|1369.2|1369.3|1368.3|114
1625137200000|2021-07-01 11:00:00|1370|1369|1370.1|1369.1|1370.5|1369.5|1369.7|1368.7|188
1625137500000|2021-07-01 11:05:00|1370.2|1369.2|1370.3|1369.3|1370.4|1369.4|1370|1369|67
1625137800000|2021-07-01 11:10:00|1370.5|1369.5|1370.4|1369.4|1370.8|1369.8|1370.3|1369.3|64
1625138100000|2021-07-01 11:15:00|1370.5|1369.5|1371.2|1370.2|1371.5|1370.5|1370.5|1369.5|152
1625138400000|2021-07-01 11:20:00|1371.1|1370.1|1370.6|1369.6|1371.1|1370.1|1370.4|1369.4|79
1625138700000|2021-07-01 11:25:00|1370.7|1369.7|1370.9|1369.9|1371|1370|1370.6|1369.6|82
1625139000000|2021-07-01 11:30:00|1370.7|1369.7|1371.4|1370.4|1371.7|1370.7|1370.7|1369.7|78
1625139300000|2021-07-01 11:35:00|1371.5|1370.5|1372.4|1371.4|1372.4|1371.4|1371.5|1370.5|110
1625139600000|2021-07-01 11:40:00|1372.5|1371.5|1372.6|1371.6|1372.8|1371.8|1372.2|1371.2|78
1625139900000|2021-07-01 11:45:00|1372.5|1371.5|1372.5|1371.5|1373|1372|1372.3|1371.3|215
1625140200000|2021-07-01 11:50:00|1372.4|1371.4|1372.3|1371.3|1372.6|1371.6|1372.1|1371.1|119
1625140500000|2021-07-01 11:55:00|1372.4|1371.4|1373.5|1372.5|1373.9|1372.9|1372.4|1371.4|169
1625140800000|2021-07-01 12:00:00|1373.6|1372.6|1374|1373|1374|1373|1373.3|1372.3|286
1625141100000|2021-07-01 12:05:00|1373.9|1372.9|1373.9|1372.9|1374.1|1373.1|1373.6|1372.6|179
1625141400000|2021-07-01 12:10:00|1374|1373|1373.5|1372.5|1374.1|1373.1|1373.4|1372.4|97
1625141700000|2021-07-01 12:15:00|1373.6|1372.6|1372.9|1371.9|1373.6|1372.6|1372.7|1371.7|112
1625142000000|2021-07-01 12:20:00|1373|1372|1373.1|1372.1|1373.3|1372.3|1372.6|1371.6|97
1625142300000|2021-07-01 12:25:00|1372.9|1371.9|1372.5|1371.5|1373.1|1372.1|1372.5|1371.5|70
1625142600000|2021-07-01 12:30:00|1372.4|1371.4|1372.8|1371.8|1372.8|1371.8|1371.8|1370.8|277
1625142900000|2021-07-01 12:35:00|1372.7|1371.7|1372.9|1371.9|1373.3|1372.3|1372.4|1371.4|97
1625143200000|2021-07-01 12:40:00|1373.1|1372.1|1372.9|1371.9|1373.2|1372.2|1372.7|1371.7|52
1625143500000|2021-07-01 12:45:00|1372.8|1371.8|1372.6|1371.6|1373.1|1372.1|1372.4|1371.4|79
1625143800000|2021-07-01 12:50:00|1372.8|1371.8|1372.7|1371.7|1373.2|1372.2|1372.4|1371.4|75
1625144100000|2021-07-01 12:55:00|1372.8|1371.8|1372.9|1371.9|1372.9|1371.9|1372.5|1371.5|40
1625144400000|2021-07-01 13:00:00|1372.8|1371.8|1373.6|1372.6|1373.8|1372.8|1372.7|1371.7|84
1625144700000|2021-07-01 13:05:00|1373.7|1372.7|1373.4|1372.4|1373.8|1372.8|1373.3|1372.3|160
1625145000000|2021-07-01 13:10:00|1373.5|1372.5|1373.6|1372.6|1373.9|1372.9|1373.4|1372.4|240
1625145300000|2021-07-01 13:15:00|1373.7|1372.7|1375|1374|1375|1374|1373.7|1372.7|554
1625145600000|2021-07-01 13:20:00|1375.1|1374.1|1374.8|1373.8|1375.1|1374.1|1374|1373|185
1625145900000|2021-07-01 13:25:00|1374.7|1373.7|1374.9|1373.9|1375.1|1374.1|1374.4|1373.4|346
1625146200000|2021-07-01 13:30:00|1374.7|1374.2|1375|1374.5|1376.6|1376.1|1374|1373.5|4456
1625146500000|2021-07-01 13:35:00|1375.1|1374.6|1373.5|1373|1375.2|1374.7|1373.4|1372.9|1329
1625146800000|2021-07-01 13:40:00|1373.4|1372.9|1371.2|1370.7|1374.1|1373.6|1371.1|1370.6|1403
1625147100000|2021-07-01 13:45:00|1371.4|1370.9|1372|1371.5|1372.9|1372.4|1371.1|1370.6|2001
1625147400000|2021-07-01 13:50:00|1372.1|1371.6|1369.8|1369.3|1372.2|1371.7|1369.8|1369.3|1312
1625147700000|2021-07-01 13:55:00|1369.9|1369.4|1370.7|1370.2|1372|1371.5|1369.8|1369.3|1266
1625148000000|2021-07-01 14:00:00|1370.6|1370.1|1370.3|1369.8|1371.4|1370.9|1369.2|1368.7|2322
1625148300000|2021-07-01 14:05:00|1370.4|1369.9|1370.3|1369.8|1370.8|1370.3|1369.7|1369.2|1410
1625148600000|2021-07-01 14:10:00|1370.4|1369.9|1368.7|1368.2|1370.5|1370|1368.6|1368.1|1914
1625148900000|2021-07-01 14:15:00|1368.6|1368.1|1368.2|1367.7|1369|1368.5|1367.8|1367.3|1820
1625149200000|2021-07-01 14:20:00|1368.1|1367.6|1367.7|1367.2|1368.3|1367.8|1367.2|1366.7|1562
1625149500000|2021-07-01 14:25:00|1367.6|1367.1|1366|1365.5|1367.6|1367.1|1365.6|1365.1|2317
1625149800000|2021-07-01 14:30:00|1366.1|1365.6|1366.5|1366|1366.7|1366.2|1365.3|1364.8|1459
1625150100000|2021-07-01 14:35:00|1366.4|1365.9|1365.9|1365.4|1366.8|1366.3|1365.8|1365.3|1652
1625150400000|2021-07-01 14:40:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.7|1365.2|1321
1625150700000|2021-07-01 14:45:00|1366.9|1366.4|1365.7|1365.2|1367|1366.5|1365.7|1365.2|1516
1625151000000|2021-07-01 14:50:00|1365.8|1365.3|1367.2|1366.7|1367.6|1367.1|1365.7|1365.2|1732
1625151300000|2021-07-01 14:55:00|1367.1|1366.6|1366.7|1366.2|1367.6|1367.1|1366.7|1366.2|1398
1625151600000|2021-07-01 15:00:00|1366.8|1366.3|1366.2|1365.7|1367.2|1366.7|1365.9|1365.4|1320
1625151900000|2021-07-01 15:05:00|1366.1|1365.6|1364.5|1364|1366.3|1365.8|1364.5|1364|1333
1625152200000|2021-07-01 15:10:00|1364.6|1364.1|1361.8|1361.3|1364.6|1364.1|1361.6|1361.1|2063
1625152500000|2021-07-01 15:15:00|1361.9|1361.4|1360.7|1360.2|1362.2|1361.7|1360.5|1360|1478
1625152800000|2021-07-01 15:20:00|1360.8|1360.3|1360|1359.5|1361.5|1361|1359.5|1359|1346
1625153100000|2021-07-01 15:25:00|1360.1|1359.6|1362.2|1361.7|1362.5|1362|1359.9|1359.4|2172
1625153400000|2021-07-01 15:30:00|1362.3|1361.8|1362|1361.5|1363.1|1362.6|1361.7|1361.2|2010
1625153700000|2021-07-01 15:35:00|1361.9|1361.4|1362.1|1361.6|1362.6|1362.1|1361.9|1361.4|851
1625154000000|2021-07-01 15:40:00|1362|1361.5|1361.9|1361.4|1362.4|1361.9|1361.6|1361.1|643
1625154300000|2021-07-01 15:45:00|1361.8|1361.3|1362.8|1362.3|1362.9|1362.4|1361.5|1361|626
1625154600000|2021-07-01 15:50:00|1362.9|1362.4|1363.6|1363.1|1363.8|1363.3|1362.7|1362.2|766
1625154900000|2021-07-01 15:55:00|1363.7|1363.2|1363.5|1363|1364|1363.5|1363.4|1362.9|723
1625155200000|2021-07-01 16:00:00|1363.6|1363.1|1362.8|1362.3|1363.8|1363.3|1362.7|1362.2|642
1625155500000|2021-07-01 16:05:00|1362.7|1362.2|1363.5|1363|1363.7|1363.2|1362.7|1362.2|563
1625155800000|2021-07-01 16:10:00|1363.4|1362.9|1362.7|1362.2|1363.5|1363|1362.6|1362.1|387
1625156100000|2021-07-01 16:15:00|1362.8|1362.3|1362.5|1362|1362.9|1362.4|1362.5|1362|430
1625156400000|2021-07-01 16:20:00|1362.4|1361.9|1362.8|1362.3|1362.8|1362.3|1362.2|1361.7|236
1625156700000|2021-07-01 16:25:00|1362.9|1362.4|1363.1|1362.6|1363.4|1362.9|1362.8|1362.3|339
1625157000000|2021-07-01 16:30:00|1363.2|1362.7|1362.9|1362.4|1363.4|1362.9|1362.6|1362.1|316
1625157300000|2021-07-01 16:35:00|1363|1362.5|1362.9|1362.4|1363|1362.5|1362.7|1362.2|475
1625157600000|2021-07-01 16:40:00|1362.8|1362.3|1362.8|1362.3|1363.3|1362.8|1362.7|1362.2|393
1625157900000|2021-07-01 16:45:00|1362.7|1362.2|1362.4|1361.9|1362.8|1362.3|1362.4|1361.9|315
1625158200000|2021-07-01 16:50:00|1362.3|1361.8|1362.2|1361.7|1362.7|1362.2|1362|1361.5|480
1625158500000|2021-07-01 16:55:00|1362.3|1361.8|1362.1|1361.6|1362.3|1361.8|1361.5|1361|275
1625158800000|2021-07-01 17:00:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.6|1361.1|225
1625159100000|2021-07-01 17:05:00|1361.6|1361.1|1362.5|1362|1362.5|1362|1361.5|1361|196
1625159400000|2021-07-01 17:10:00|1362.4|1361.9|1361.6|1361.1|1362.4|1361.9|1361.4|1360.9|194
1625159700000|2021-07-01 17:15:00|1361.7|1361.2|1361.6|1361.1|1362|1361.5|1361.3|1360.8|328
1625160000000|2021-07-01 17:20:00|1361.7|1361.2|1362.2|1361.7|1362.3|1361.8|1361.5|1361|227
1625160300000|2021-07-01 17:25:00|1362.1|1361.6|1362.1|1361.6|1362.4|1361.9|1362.1|1361.6|137
1625160600000|2021-07-01 17:30:00|1362|1361.5|1362.7|1362.2|1362.7|1362.2|1361.9|1361.4|229
1625160900000|2021-07-01 17:35:00|1362.8|1362.3|1362.9|1362.4|1363.2|1362.7|1362.6|1362.1|170
1625161200000|2021-07-01 17:40:00|1362.8|1362.3|1362.1|1361.6|1362.8|1362.3|1362.1|1361.6|287
1625161500000|2021-07-01 17:45:00|1362.2|1361.7|1361.5|1361|1362.5|1362|1361.5|1361|506
1625161800000|2021-07-01 17:50:00|1361.4|1360.9|1361.3|1360.8|1361.6|1361.1|1361|1360.5|459
1625162100000|2021-07-01 17:55:00|1361.4|1360.9|1360.8|1360.3|1361.4|1360.9|1360.7|1360.2|333
1625162400000|2021-07-01 18:00:00|1360.7|1360.2|1361.1|1360.6|1361.2|1360.7|1360.2|1359.7|309
1625162700000|2021-07-01 18:05:00|1361.2|1360.7|1363|1362.5|1363|1362.5|1361|1360.5|668
1625163000000|2021-07-01 18:10:00|1362.9|1362.4|1362.2|1361.7|1362.9|1362.4|1361.9|1361.4|266
1625163300000|2021-07-01 18:15:00|1362.3|1361.8|1362.6|1362.1|1363.1|1362.6|1362|1361.5|255
1625163600000|2021-07-01 18:20:00|1362.5|1362|1363.3|1362.8|1363.3|1362.8|1362.4|1361.9|343
1625163900000|2021-07-01 18:25:00|1363.4|1362.9|1363.7|1363.2|1363.8|1363.3|1362.9|1362.4|555
1625164200000|2021-07-01 18:30:00|1363.6|1363.1|1364.5|1364|1364.5|1364|1363.6|1363.1|1052
1625164500000|2021-07-01 18:35:00|1364.4|1363.9|1364.4|1363.9|1364.8|1364.3|1364.1|1363.6|1005
1625164800000|2021-07-01 18:40:00|1364.5|1364|1365.5|1365|1365.7|1365.2|1364.5|1364|1447
1625165100000|2021-07-01 18:45:00|1365.6|1365.1|1364.8|1364.3|1365.9|1365.4|1364.4|1363.9|721
1625165400000|2021-07-01 18:50:00|1364.9|1364.4|1364.5|1364|1365|1364.5|1364.5|1364|256
1625165700000|2021-07-01 18:55:00|1364.6|1364.1|1364.5|1364|1364.8|1364.3|1364.2|1363.7|681
1625166000000|2021-07-01 19:00:00|1364.4|1363.9|1364.9|1364.4|1365.2|1364.7|1364.4|1363.9|871
1625166300000|2021-07-01 19:05:00|1364.8|1364.3|1364.7|1364.2|1364.8|1364.3|1363.9|1363.4|479
1625166600000|2021-07-01 19:10:00|1364.8|1364.3|1365.3|1364.8|1365.3|1364.8|1364.5|1364|606
1625166900000|2021-07-01 19:15:00|1365.2|1364.7|1365.9|1365.4|1366|1365.5|1365|1364.5|794
1625167200000|2021-07-01 19:20:00|1365.8|1365.3|1365.6|1365.1|1365.9|1365.4|1365.2|1364.7|1098
1625167500000|2021-07-01 19:25:00|1365.7|1365.2|1366|1365.5|1366|1365.5|1365.2|1364.7|866
1625167800000|2021-07-01 19:30:00|1365.9|1365.4|1366.4|1365.9|1366.4|1365.9|1365.9|1365.4|1143
1625168100000|2021-07-01 19:35:00|1366.3|1365.8|1366.7|1366.2|1366.8|1366.3|1365.8|1365.3|1255
1625168400000|2021-07-01 19:40:00|1366.6|1366.1|1366.4|1365.9|1367.1|1366.6|1366.3|1365.8|1171
1625168700000|2021-07-01 19:45:00|1366.3|1365.8|1366|1365.5|1366.3|1365.8|1365.3|1364.8|1124
1625169000000|2021-07-01 19:50:00|1365.9|1365.4|1365.4|1364.9|1366.1|1365.6|1365.1|1364.6|1914
1625169300000|2021-07-01 19:55:00|1365.3|1364.8|1366.2|1365.7|1366.3|1365.8|1364.9|1364.4|13063
1625169600000|2021-07-01 20:00:00|1365.9|1365.2|1365.6|1364.6|1366.1|1365.2|1365.6|1364.6|1123
1625169900000|2021-07-01 20:05:00|1365.7|1364.7|1365.4|1364.4|1365.7|1364.7|1365.4|1364.4|40
1625170200000|2021-07-01 20:10:00|1365.2|1364.2|1366|1365|1366|1365|1365|1364|155
1625170500000|2021-07-01 20:15:00|||||||||5
1625171100000|2021-07-01 20:25:00|1365.9|1364.9|1365.1|1364.1|1365.9|1364.9|1365|1364|169
1625171400000|2021-07-01 20:30:00|1365|1364|1365|1364|1365|1364|1364.9|1363.9|15
1625171700000|2021-07-01 20:35:00|1365.1|1364.1|1365.1|1364.1|1365.1|1364.1|1365.1|1364.1|4
1625172000000|2021-07-01 20:40:00|1365|1364|1364.7|1363.7|1365.1|1364.1|1364.7|1363.7|28
1625172900000|2021-07-01 20:55:00|1364.8|1363.8|1364.7|1363.7|1364.8|1363.8|1364.7|1363.7|6
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1364.9|1362.9|1365.2|1363.2|1364.8|1362.8|0
1625177100000|2021-07-01 22:05:00|1364.8|1362.8|1364.6|1362.6|1364.9|1362.9|1364.6|1362.6|0
1625177400000|2021-07-01 22:10:00|1364.7|1362.7|1364.9|1362.9|1364.9|1362.9|1364.7|1362.7|0
1625177700000|2021-07-01 22:15:00|1365.1|1363.1|1365.3|1363.3|1365.4|1363.4|1365.1|1363.1|0
1625178000000|2021-07-01 22:20:00|1365.4|1363.4|1365.4|1363.4|1365.5|1363.5|1365.2|1363.2|0
1625178300000|2021-07-01 22:25:00|1365.3|1363.3|1365.5|1363.5|1365.6|1363.6|1365.3|1363.3|0
1625178600000|2021-07-01 22:30:00|1365.4|1363.4|1365.6|1363.6|1365.6|1363.6|1365.3|1363.3|0
1625178900000|2021-07-01 22:35:00|1365.5|1363.5|1365.6|1363.6|1365.6|1363.6|1365.5|1363.5|0
1625179200000|2021-07-01 22:40:00|1365.5|1363.5|1365.5|1363.5|1365.5|1363.5|1365.4|1363.4|0
1625179500000|2021-07-01 22:45:00|1365.4|1363.4|1365.5|1363.5|1365.5|1363.5|1365.4|1363.4|0
1625179800000|2021-07-01 22:50:00|1365.6|1363.6|1365.5|1363.5|1365.6|1363.6|1365.5|1363.5|0
1625180100000|2021-07-01 22:55:00|1365.6|1363.6|1365.6|1363.6|1365.6|1363.6|1365.5|1363.5|0
1625180400000|2021-07-01 23:00:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625180700000|2021-07-01 23:05:00|1365.7|1363.7|1365.8|1363.8|1365.8|1363.8|1365.7|1363.7|0
1625181000000|2021-07-01 23:10:00|1365.7|1363.7|1365.9|1363.9|1365.9|1363.9|1365.7|1363.7|0
1625181300000|2021-07-01 23:15:00|1365.8|1363.8|1365.7|1363.7|1365.9|1363.9|1365.7|1363.7|0
1625181600000|2021-07-01 23:20:00|1365.8|1363.8|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625181900000|2021-07-01 23:25:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625182200000|2021-07-01 23:30:00|1365.7|1363.7|1365.8|1363.8|1365.8|1363.8|1365.7|1363.7|0
1625182500000|2021-07-01 23:35:00|1365.7|1363.7|1365.7|1363.7|1365.8|1363.8|1365.7|1363.7|0
1625182800000|2021-07-01 23:40:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1625183100000|2021-07-01 23:45:00|1365.5|1363.5|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1625183400000|2021-07-01 23:50:00|1365.5|1363.5|1365.4|1363.4|1365.5|1363.5|1365.3|1363.3|0
1625183700000|2021-07-01 23:55:00|1365.3|1363.3|1365.2|1363.2|1365.4|1363.4|1365.2|1363.2|0
1625184000000|2021-07-02 00:00:00|1367.1|1366.1|1366.1|1365.1|1367.1|1366.1|1366.1|1365.1|1
1625184300000|2021-07-02 00:05:00|1365.5|1364.5|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|8
1625185200000|2021-07-02 00:20:00|1366.5|1365.5|1366.2|1365.2|1366.5|1365.5|1366.2|1365.2|25
1625185500000|2021-07-02 00:25:00|1366.1|1365.1|1365.9|1364.9|1366.1|1365.1|1365.8|1364.8|7
1625185800000|2021-07-02 00:30:00|1366.1|1365.1|1366|1365|1366.1|1365.1|1366|1365|8
1625186100000|2021-07-02 00:35:00|1366.1|1365.1|1366.2|1365.2|1366.2|1365.2|1366.1|1365.1|5
1625186400000|2021-07-02 00:40:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|3
1625186700000|2021-07-02 00:45:00|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1
1625187000000|2021-07-02 00:50:00|1366.2|1365.2|1366.2|1365.2|1366.3|1365.3|1366.2|1365.2|20
1625187300000|2021-07-02 00:55:00|1366.6|1365.6|1367.1|1366.1|1367.1|1366.1|1366.6|1365.6|7
1625187600000|2021-07-02 01:00:00|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|1367|1366|21
1625188200000|2021-07-02 01:10:00|1368|1367|1368.5|1367.5|1368.5|1367.5|1368|1367|5
1625188500000|2021-07-02 01:15:00|1369.2|1368.2|1369.9|1368.9|1372.5|1371.5|1369.2|1368.2|30
1625189100000|2021-07-02 01:25:00|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|2
1625189400000|2021-07-02 01:30:00|1367.4|1366.4|1362.7|1361.7|1367.4|1366.4|1362.4|1361.4|23
1625189700000|2021-07-02 01:35:00|1362.5|1361.5|1362.4|1361.4|1362.8|1361.8|1362.3|1361.3|12
1625190000000|2021-07-02 01:40:00|1362.8|1361.8|1360.4|1359.4|1362.8|1361.8|1360.2|1359.2|45
1625190300000|2021-07-02 01:45:00|1360.1|1359.1|1361.9|1360.9|1361.9|1360.9|1360.1|1359.1|27
1625190600000|2021-07-02 01:50:00|1361|1360|1360.5|1359.5|1361|1360|1359.8|1358.8|26
1625190900000|2021-07-02 01:55:00|1360.2|1359.2|1359.5|1358.5|1360.9|1359.9|1359.2|1358.2|57
1625191200000|2021-07-02 02:00:00|1359.3|1358.3|1358.7|1357.7|1359.4|1358.4|1358.5|1357.5|46
1625191500000|2021-07-02 02:05:00|1357.9|1356.9|1359.3|1358.3|1359.6|1358.6|1357.7|1356.7|62
1625191800000|2021-07-02 02:10:00|1359.6|1358.6|1359.7|1358.7|1360|1359|1359.6|1358.6|12
1625192100000|2021-07-02 02:15:00|1359.5|1358.5|1358.3|1357.3|1359.6|1358.6|1358.3|1357.3|17
1625192400000|2021-07-02 02:20:00|1358.1|1357.1|1358.7|1357.7|1359|1358|1358.1|1357.1|13
1625192700000|2021-07-02 02:25:00|1358.8|1357.8|1358.7|1357.7|1358.8|1357.8|1358.2|1357.2|9
1625193000000|2021-07-02 02:30:00|1358.4|1357.4|1358.1|1357.1|1358.4|1357.4|1358|1357|6
1625193300000|2021-07-02 02:35:00|1358.8|1357.8|1359.2|1358.2|1359.4|1358.4|1358.8|1357.8|12
1625193600000|2021-07-02 02:40:00|1359.5|1358.5|1358.9|1357.9|1359.5|1358.5|1358.4|1357.4|14
1625193900000|2021-07-02 02:45:00|1359|1358|1359.1|1358.1|1359.3|1358.3|1358|1357|8
1625194200000|2021-07-02 02:50:00|1359.8|1358.8|1358.5|1357.5|1359.9|1358.9|1358.5|1357.5|10
1625194500000|2021-07-02 02:55:00|1358.7|1357.7|1358.5|1357.5|1358.7|1357.7|1358.3|1357.3|6
1625194800000|2021-07-02 03:00:00|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1
1625195400000|2021-07-02 03:10:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1
1625195700000|2021-07-02 03:15:00|1358.1|1357.1|1358|1357|1358.4|1357.4|1358|1357|17
1625196000000|2021-07-02 03:20:00|1358.1|1357.1|1358.3|1357.3|1358.4|1357.4|1358.1|1357.1|4
1625196300000|2021-07-02 03:25:00|1357.6|1356.6|1357.8|1356.8|1357.9|1356.9|1357.4|1356.4|9
1625196600000|2021-07-02 03:30:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1
1625196900000|2021-07-02 03:35:00|1356.9|1355.9|1357.5|1356.5|1357.5|1356.5|1356.9|1355.9|10
1625197200000|2021-07-02 03:40:00|1357.2|1356.2|1357.1|1356.1|1357.4|1356.4|1356.9|1355.9|22
1625197500000|2021-07-02 03:45:00|1357.2|1356.2|1357.4|1356.4|1357.6|1356.6|1357.1|1356.1|19
1625197800000|2021-07-02 03:50:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1357|1356|7
1625198100000|2021-07-02 03:55:00|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|4
1625198400000|2021-07-02 04:00:00|1356.8|1355.8|1357.1|1356.1|1357.1|1356.1|1356.6|1355.6|17
1625199000000|2021-07-02 04:10:00|1356.8|1355.8|1357.2|1356.2|1357.4|1356.4|1356.6|1355.6|10
1625199300000|2021-07-02 04:15:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1
1625199900000|2021-07-02 04:25:00|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1
1625200200000|2021-07-02 04:30:00|1356.6|1355.6|1356.4|1355.4|1356.6|1355.6|1356.4|1355.4|3
1625201100000|2021-07-02 04:45:00|1356.1|1355.1|1356.3|1355.3|1356.3|1355.3|1356.1|1355.1|8
1625201400000|2021-07-02 04:50:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|3
1625201700000|2021-07-02 04:55:00|1356.7|1355.7|1356.9|1355.9|1356.9|1355.9|1356.7|1355.7|3
1625202000000|2021-07-02 05:00:00|1357.1|1356.1|1357|1356|1357.4|1356.4|1356.9|1355.9|26
1625202300000|2021-07-02 05:05:00|1357.1|1356.1|1356.9|1355.9|1357.2|1356.2|1356.6|1355.6|36
1625202600000|2021-07-02 05:10:00|1356.8|1355.8|1356.9|1355.9|1357.2|1356.2|1356.2|1355.2|28
1625202900000|2021-07-02 05:15:00|1356.8|1355.8|1356.3|1355.3|1356.9|1355.9|1356.3|1355.3|34
1625203200000|2021-07-02 05:20:00|1356.4|1355.4|1356.4|1355.4|1356.5|1355.5|1355.9|1354.9|27
1625203500000|2021-07-02 05:25:00|1356.3|1355.3|1357.6|1356.6|1357.6|1356.6|1356.2|1355.2|65
1625203800000|2021-07-02 05:30:00|1357.4|1356.4|1357.4|1356.4|1357.7|1356.7|1357.3|1356.3|8
1625204100000|2021-07-02 05:35:00|1356.7|1355.7|1356.2|1355.2|1356.7|1355.7|1356.2|1355.2|17
1625204400000|2021-07-02 05:40:00|1356|1355|1354.9|1353.9|1356.1|1355.1|1354.9|1353.9|100
1625204700000|2021-07-02 05:45:00|1355.3|1354.3|1354.9|1353.9|1355.4|1354.4|1354.9|1353.9|26
1625205000000|2021-07-02 05:50:00|1355.1|1354.1|1354.7|1353.7|1355.5|1354.5|1353.9|1352.9|275
1625205300000|2021-07-02 05:55:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.3|1353.3|14
1625205600000|2021-07-02 06:00:00|1354.7|1353.7|1355.2|1354.2|1355.4|1354.4|1354.2|1353.2|39
1625205900000|2021-07-02 06:05:00|1355|1354|1355.7|1354.7|1355.9|1354.9|1355|1354|46
1625206200000|2021-07-02 06:10:00|1355.6|1354.6|1355.3|1354.3|1355.6|1354.6|1355|1354|64
1625206500000|2021-07-02 06:15:00|1355.2|1354.2|1354.9|1353.9|1355.5|1354.5|1354.7|1353.7|119
1625206800000|2021-07-02 06:20:00|1354.8|1353.8|1354.8|1353.8|1354.9|1353.9|1354.4|1353.4|74
1625207100000|2021-07-02 06:25:00|1354.7|1353.7|1354.4|1353.4|1354.8|1353.8|1354|1353|78
1625207400000|2021-07-02 06:30:00|1354.5|1353.5|1354.7|1353.7|1354.8|1353.8|1353.8|1352.8|112
1625207700000|2021-07-02 06:35:00|1354.8|1353.8|1353.7|1352.7|1354.8|1353.8|1353.7|1352.7|66
1625208000000|2021-07-02 06:40:00|1353.9|1352.9|1354.2|1353.2|1354.2|1353.2|1353.8|1352.8|58
1625208300000|2021-07-02 06:45:00|1354.1|1353.1|1352.9|1351.9|1354.1|1353.1|1352.7|1351.7|176
1625208600000|2021-07-02 06:50:00|1353|1352|1353.7|1352.7|1354|1353|1353|1352|104
1625208900000|2021-07-02 06:55:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.1|1352.1|72
1625209200000|2021-07-02 07:00:00|1353.6|1352.6|1351.4|1350.4|1354.2|1353.2|1351.2|1350.2|431
1625209500000|2021-07-02 07:05:00|1351.5|1350.5|1351.1|1350.1|1351.5|1350.5|1350.7|1349.7|249
1625209800000|2021-07-02 07:10:00|1351.2|1350.2|1351.5|1350.5|1351.6|1350.6|1350.9|1349.9|130
1625210100000|2021-07-02 07:15:00|1351.4|1350.4|1352|1351|1352|1351|1351.2|1350.2|192
1625210400000|2021-07-02 07:20:00|1352.1|1351.1|1352|1351|1352.3|1351.3|1351.5|1350.5|212
1625210700000|2021-07-02 07:25:00|1352.2|1351.2|1353.4|1352.4|1353.4|1352.4|1351.8|1350.8|174
1625211000000|2021-07-02 07:30:00|1353.6|1352.6|1354.1|1353.1|1354.2|1353.2|1353.5|1352.5|420
1625211300000|2021-07-02 07:35:00|1354.3|1353.3|1354.4|1353.4|1354.4|1353.4|1353.7|1352.7|350
1625211600000|2021-07-02 07:40:00|1354.3|1353.3|1354.4|1353.4|1354.4|1353.4|1354.1|1353.1|173
1625211900000|2021-07-02 07:45:00|1354.3|1353.3|1353.9|1352.9|1354.4|1353.4|1353.7|1352.7|326
1625212200000|2021-07-02 07:50:00|1354|1353|1354.8|1353.8|1354.9|1353.9|1354|1353|423
1625212500000|2021-07-02 07:55:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.4|1353.4|291
1625212800000|2021-07-02 08:00:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354|1353|289
1625213100000|2021-07-02 08:05:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.6|1353.6|149
1625213400000|2021-07-02 08:10:00|1355.1|1354.1|1354.3|1353.3|1355.4|1354.4|1354.3|1353.3|680
1625213700000|2021-07-02 08:15:00|1354.2|1353.2|1353.4|1352.4|1354.3|1353.3|1353.3|1352.3|220
1625214000000|2021-07-02 08:20:00|1353.3|1352.3|1353.2|1352.2|1353.6|1352.6|1353|1352|134
1625214300000|2021-07-02 08:25:00|1353.1|1352.1|1353.5|1352.5|1353.5|1352.5|1353|1352|117
1625214600000|2021-07-02 08:30:00|1353.8|1352.8|1354|1353|1354.4|1353.4|1353.8|1352.8|133
1625214900000|2021-07-02 08:35:00|1353.9|1352.9|1354.4|1353.4|1354.6|1353.6|1353.9|1352.9|52
1625215200000|2021-07-02 08:40:00|1354.3|1353.3|1354.4|1353.4|1354.7|1353.7|1354.3|1353.3|90
1625215500000|2021-07-02 08:45:00|1354.3|1353.3|1353.6|1352.6|1354.3|1353.3|1353.6|1352.6|104
1625215800000|2021-07-02 08:50:00|1353.7|1352.7|1354.2|1353.2|1354.6|1353.6|1353.7|1352.7|184
1625216100000|2021-07-02 08:55:00|1354.1|1353.1|1354.1|1353.1|1354.2|1353.2|1354|1353|105
1625216400000|2021-07-02 09:00:00|1354|1353|1354.4|1353.4|1354.4|1353.4|1353.9|1352.9|86
1625216700000|2021-07-02 09:05:00|1354.3|1353.3|1354.4|1353.4|1354.7|1353.7|1354.3|1353.3|69
1625217000000|2021-07-02 09:10:00|1354.3|1353.3|1354.9|1353.9|1354.9|1353.9|1354.2|1353.2|109
1625217300000|2021-07-02 09:15:00|1354.8|1353.8|1354.6|1353.6|1354.9|1353.9|1354.4|1353.4|99
1625217600000|2021-07-02 09:20:00|1354.7|1353.7|1354.4|1353.4|1354.9|1353.9|1354.4|1353.4|34
1625217900000|2021-07-02 09:25:00|1354.5|1353.5|1354.2|1353.2|1354.5|1353.5|1354.2|1353.2|30
1625218200000|2021-07-02 09:30:00|1354.1|1353.1|1354.3|1353.3|1354.5|1353.5|1354.1|1353.1|31
1625218500000|2021-07-02 09:35:00|1354.4|1353.4|1354.3|1353.3|1354.6|1353.6|1354.3|1353.3|19
1625218800000|2021-07-02 09:40:00|1354.5|1353.5|1354.4|1353.4|1354.7|1353.7|1354.1|1353.1|147
1625219100000|2021-07-02 09:45:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.4|1353.4|47
1625219400000|2021-07-02 09:50:00|1354.7|1353.7|1354.8|1353.8|1355.1|1354.1|1354.6|1353.6|62
1625219700000|2021-07-02 09:55:00|1354.7|1353.7|1354.8|1353.8|1355.1|1354.1|1354.7|1353.7|157
1625220000000|2021-07-02 10:00:00|1354.7|1353.7|1355|1354|1355.1|1354.1|1354.7|1353.7|65
1625220300000|2021-07-02 10:05:00|1354.9|1353.9|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|56
1625220600000|2021-07-02 10:10:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.8|1353.8|96
1625220900000|2021-07-02 10:15:00|1355.1|1354.1|1355.3|1354.3|1355.3|1354.3|1354.7|1353.7|54
1625221200000|2021-07-02 10:20:00|1355.4|1354.4|1355|1354|1355.5|1354.5|1354.9|1353.9|49
1625221500000|2021-07-02 10:25:00|1355.2|1354.2|1355|1354|1355.2|1354.2|1354.9|1353.9|50
1625221800000|2021-07-02 10:30:00|1355.3|1354.3|1354.9|1353.9|1355.3|1354.3|1354.8|1353.8|37
1625222100000|2021-07-02 10:35:00|1355|1354|1355.4|1354.4|1355.6|1354.6|1355|1354|50
1625222400000|2021-07-02 10:40:00|1355.5|1354.5|1356|1355|1356.1|1355.1|1355.5|1354.5|94
1625222700000|2021-07-02 10:45:00|1356.1|1355.1|1355.8|1354.8|1356.2|1355.2|1355.7|1354.7|207
1625223000000|2021-07-02 10:50:00|1356|1355|1356.1|1355.1|1356.2|1355.2|1356|1355|59
1625223300000|2021-07-02 10:55:00|1356.3|1355.3|1356.1|1355.1|1356.4|1355.4|1356.1|1355.1|13
1625223600000|2021-07-02 11:00:00|1356.3|1355.3|1356.9|1355.9|1357|1356|1356.3|1355.3|81
1625223900000|2021-07-02 11:05:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.8|1355.8|50
1625224200000|2021-07-02 11:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357|1356|65
1625224500000|2021-07-02 11:15:00|1357.2|1356.2|1357|1356|1357.3|1356.3|1357|1356|86
1625224800000|2021-07-02 11:20:00|1357.1|1356.1|1357.5|1356.5|1357.5|1356.5|1357.1|1356.1|28
1625225100000|2021-07-02 11:25:00|1357.4|1356.4|1357.3|1356.3|1357.5|1356.5|1357.2|1356.2|26
1625225400000|2021-07-02 11:30:00|1357.2|1356.2|1357.4|1356.4|1357.6|1356.6|1357.2|1356.2|36
1625225700000|2021-07-02 11:35:00|1357.5|1356.5|1357|1356|1357.5|1356.5|1357|1356|48
1625226000000|2021-07-02 11:40:00|1356.9|1355.9|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|72
1625226300000|2021-07-02 11:45:00|1356.7|1355.7|1356.3|1355.3|1356.7|1355.7|1356.2|1355.2|63
1625226600000|2021-07-02 11:50:00|1356.4|1355.4|1355.9|1354.9|1356.4|1355.4|1355.7|1354.7|122
1625226900000|2021-07-02 11:55:00|1356|1355|1356.3|1355.3|1356.4|1355.4|1356|1355|35
1625227200000|2021-07-02 12:00:00|1356.2|1355.2|1355.8|1354.8|1356.8|1355.8|1355.8|1354.8|269
1625227500000|2021-07-02 12:05:00|1355.7|1354.7|1355.7|1354.7|1356|1355|1355.5|1354.5|196
1625227800000|2021-07-02 12:10:00|1355.5|1354.5|1355.7|1354.7|1356|1355|1355.4|1354.4|134
1625228100000|2021-07-02 12:15:00|1355.8|1354.8|1356|1355|1356.1|1355.1|1355.7|1354.7|133
1625228400000|2021-07-02 12:20:00|1355.9|1354.9|1356.1|1355.1|1356.5|1355.5|1355.9|1354.9|51
1625228700000|2021-07-02 12:25:00|1356.2|1355.2|1356.5|1355.5|1356.6|1355.6|1355.9|1354.9|106
1625229000000|2021-07-02 12:30:00|1355.9|1354.9|1361.6|1360.6|1361.8|1360.8|1353.1|1352.1|2548
1625229300000|2021-07-02 12:35:00|1361.7|1360.7|1360.7|1359.7|1362.1|1361.1|1359.7|1358.7|930
1625229600000|2021-07-02 12:40:00|1360.6|1359.6|1362|1361|1362.5|1361.5|1360.1|1359.1|614
1625229900000|2021-07-02 12:45:00|1362.1|1361.1|1360.8|1359.8|1362.1|1361.1|1360.5|1359.5|219
1625230200000|2021-07-02 12:50:00|1360.7|1359.7|1361.4|1360.4|1361.8|1360.8|1360.5|1359.5|311
1625230500000|2021-07-02 12:55:00|1361.3|1360.3|1361.7|1360.7|1361.8|1360.8|1361.3|1360.3|291
1625230800000|2021-07-02 13:00:00|1361.6|1360.6|1362.1|1361.1|1363.2|1362.2|1361.6|1360.6|410
1625231100000|2021-07-02 13:05:00|1362.2|1361.2|1362.1|1361.1|1363|1362|1362.1|1361.1|171
1625231400000|2021-07-02 13:10:00|1362.3|1361.3|1361.8|1360.8|1362.4|1361.4|1361.7|1360.7|157
1625231700000|2021-07-02 13:15:00|1361.7|1360.7|1363|1362|1363|1362|1361.7|1360.7|248
1625232000000|2021-07-02 13:20:00|1362.9|1361.9|1361.8|1360.8|1362.9|1361.9|1361.8|1360.8|371
1625232300000|2021-07-02 13:25:00|1361.7|1360.7|1360.7|1359.7|1361.9|1360.9|1360.7|1359.7|568
1625232600000|2021-07-02 13:30:00|1360.4|1359.9|1358.5|1358|1361.2|1360.7|1358.5|1358|3943
1625232900000|2021-07-02 13:35:00|1358.6|1358.1|1360.8|1360.3|1361.5|1361|1358.4|1357.9|2975
1625233200000|2021-07-02 13:40:00|1360.9|1360.4|1361.4|1360.9|1361.4|1360.9|1360.1|1359.6|2450
1625233500000|2021-07-02 13:45:00|1361.5|1361|1361|1360.5|1362.1|1361.6|1360.7|1360.2|1631
1625233800000|2021-07-02 13:50:00|1361.1|1360.6|1359.9|1359.4|1361.4|1360.9|1359.6|1359.1|1430
1625234100000|2021-07-02 13:55:00|1359.8|1359.3|1359.2|1358.7|1360.6|1360.1|1359.1|1358.6|1286
1625234400000|2021-07-02 14:00:00|1359.1|1358.6|1358.3|1357.8|1359.9|1359.4|1358.2|1357.7|763
1625234700000|2021-07-02 14:05:00|1358.2|1357.7|1356.7|1356.2|1358.6|1358.1|1356.7|1356.2|871
1625235000000|2021-07-02 14:10:00|1356.6|1356.1|1357.3|1356.8|1357.3|1356.8|1356.1|1355.6|1317
1625235300000|2021-07-02 14:15:00|1357.4|1356.9|1357.6|1357.1|1357.7|1357.2|1356.3|1355.8|1657
1625235600000|2021-07-02 14:20:00|1357.7|1357.2|1358.7|1358.2|1358.7|1358.2|1357.4|1356.9|1427
1625235900000|2021-07-02 14:25:00|1358.8|1358.3|1358.5|1358|1359.1|1358.6|1358.2|1357.7|1015
1625236200000|2021-07-02 14:30:00|1358.4|1357.9|1357.4|1356.9|1358.6|1358.1|1357.3|1356.8|938
1625236500000|2021-07-02 14:35:00|1357.3|1356.8|1357.6|1357.1|1357.6|1357.1|1356.7|1356.2|491
1625236800000|2021-07-02 14:40:00|1357.7|1357.2|1357|1356.5|1358.1|1357.6|1356.6|1356.1|616
1625237100000|2021-07-02 14:45:00|1356.9|1356.4|1357.4|1356.9|1357.5|1357|1356.9|1356.4|483
1625237400000|2021-07-02 14:50:00|1357.6|1357.1|1357.1|1356.6|1357.6|1357.1|1356.9|1356.4|486
1625237700000|2021-07-02 14:55:00|1357.2|1356.7|1357.2|1356.7|1357.7|1357.2|1357|1356.5|636
1625238000000|2021-07-02 15:00:00|1357.3|1356.8|1357.6|1357.1|1358.1|1357.6|1357.2|1356.7|487
1625238300000|2021-07-02 15:05:00|1357.7|1357.2|1358.4|1357.9|1358.5|1358|1357.6|1357.1|337
1625238600000|2021-07-02 15:10:00|1358.5|1358|1358.5|1358|1359.3|1358.8|1358.2|1357.7|441
1625238900000|2021-07-02 15:15:00|1358.4|1357.9|1358.8|1358.3|1358.9|1358.4|1358.3|1357.8|819
1625239200000|2021-07-02 15:20:00|1358.7|1358.2|1358.6|1358.1|1359|1358.5|1358|1357.5|771
1625239500000|2021-07-02 15:25:00|1358.5|1358|1358.7|1358.2|1358.8|1358.3|1358.1|1357.6|437
1625239800000|2021-07-02 15:30:00|1358.6|1358.1|1359|1358.5|1359.1|1358.6|1358.2|1357.7|745
1625240100000|2021-07-02 15:35:00|1358.9|1358.4|1359.4|1358.9|1359.5|1359|1358.8|1358.3|918
1625240400000|2021-07-02 15:40:00|1359.5|1359|1359.6|1359.1|1359.7|1359.2|1359.2|1358.7|445
1625240700000|2021-07-02 15:45:00|1359.7|1359.2|1359.6|1359.1|1360|1359.5|1359.3|1358.8|327
1625241000000|2021-07-02 15:50:00|1359.5|1359|1359.7|1359.2|1359.8|1359.3|1359.4|1358.9|274
1625241300000|2021-07-02 15:55:00|1359.8|1359.3|1358.9|1358.4|1359.9|1359.4|1358.8|1358.3|829
1625241600000|2021-07-02 16:00:00|1359|1358.5|1359.2|1358.7|1359.5|1359|1358.6|1358.1|821
1625241900000|2021-07-02 16:05:00|1359.1|1358.6|1358.5|1358|1359.4|1358.9|1358.3|1357.8|575
1625242200000|2021-07-02 16:10:00|1358.4|1357.9|1358.2|1357.7|1358.6|1358.1|1357.9|1357.4|728
1625242500000|2021-07-02 16:15:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|534
1625242800000|2021-07-02 16:20:00|1358|1357.5|1357.8|1357.3|1358.3|1357.8|1357.8|1357.3|553
1625243100000|2021-07-02 16:25:00|1357.7|1357.2|1358.2|1357.7|1358.5|1358|1357.7|1357.2|366
1625243400000|2021-07-02 16:30:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|211
1625243700000|2021-07-02 16:35:00|1358|1357.5|1358.3|1357.8|1358.3|1357.8|1357.8|1357.3|576
1625244000000|2021-07-02 16:40:00|1358.2|1357.7|1358.6|1358.1|1358.7|1358.2|1358.1|1357.6|136
1625244300000|2021-07-02 16:45:00|1358.7|1358.2|1358.6|1358.1|1359.1|1358.6|1358.6|1358.1|416
1625244600000|2021-07-02 16:50:00|1358.7|1358.2|1359|1358.5|1359|1358.5|1358.3|1357.8|311
1625244900000|2021-07-02 16:55:00|1358.9|1358.4|1359|1358.5|1359.5|1359|1358.7|1358.2|166
1625245200000|2021-07-02 17:00:00|1359.1|1358.6|1359.2|1358.7|1359.4|1358.9|1359|1358.5|159
1625245500000|2021-07-02 17:05:00|1359.3|1358.8|1359.6|1359.1|1359.6|1359.1|1359.1|1358.6|299
1625245800000|2021-07-02 17:10:00|1359.7|1359.2|1360.2|1359.7|1360.3|1359.8|1359.5|1359|420
1625246100000|2021-07-02 17:15:00|1360.1|1359.6|1360.1|1359.6|1360.4|1359.9|1360|1359.5|235
1625246400000|2021-07-02 17:20:00|1360.2|1359.7|1360.4|1359.9|1360.6|1360.1|1360|1359.5|239
1625246700000|2021-07-02 17:25:00|1360.3|1359.8|1360.4|1359.9|1360.9|1360.4|1360.3|1359.8|358
1625247000000|2021-07-02 17:30:00|1360.5|1360|1361|1360.5|1361.3|1360.8|1360.5|1360|153
1625247300000|2021-07-02 17:35:00|1361.1|1360.6|1361.2|1360.7|1361.4|1360.9|1361.1|1360.6|166
1625247600000|2021-07-02 17:40:00|1361.3|1360.8|1361.3|1360.8|1361.3|1360.8|1360.9|1360.4|147
1625247900000|2021-07-02 17:45:00|1361.4|1360.9|1361.4|1360.9|1361.5|1361|1361.1|1360.6|147
1625248200000|2021-07-02 17:50:00|1361.3|1360.8|1361.7|1361.2|1362|1361.5|1361.3|1360.8|196
1625248500000|2021-07-02 17:55:00|1361.6|1361.1|1361.8|1361.3|1361.8|1361.3|1361.6|1361.1|69
1625248800000|2021-07-02 18:00:00|1361.9|1361.4|1361.6|1361.1|1362.1|1361.6|1361.5|1361|146
1625249100000|2021-07-02 18:05:00|1361.5|1361|1362.1|1361.6|1362.1|1361.6|1361.5|1361|121
1625249400000|2021-07-02 18:10:00|1362.2|1361.7|1362.5|1362|1362.5|1362|1362.2|1361.7|119
1625249700000|2021-07-02 18:15:00|1362.4|1361.9|1362.5|1362|1362.5|1362|1362.1|1361.6|84
1625250000000|2021-07-02 18:20:00|1362.6|1362.1|1362.7|1362.2|1362.9|1362.4|1362.5|1362|150
1625250300000|2021-07-02 18:25:00|1362.8|1362.3|1362.8|1362.3|1363|1362.5|1362.7|1362.2|225
1625250600000|2021-07-02 18:30:00|1362.7|1362.2|1362.5|1362|1362.7|1362.2|1362.4|1361.9|196
1625250900000|2021-07-02 18:35:00|1362.6|1362.1|1362.3|1361.8|1362.6|1362.1|1362.1|1361.6|112
1625251200000|2021-07-02 18:40:00|1362.2|1361.7|1362.4|1361.9|1362.4|1361.9|1362.1|1361.6|149
1625251500000|2021-07-02 18:45:00|1362.5|1362|1362.5|1362|1362.9|1362.4|1362.5|1362|288
1625251800000|2021-07-02 18:50:00|1362.4|1361.9|1361.9|1361.4|1362.5|1362|1361.9|1361.4|199
1625252100000|2021-07-02 18:55:00|1362|1361.5|1361.8|1361.3|1362.2|1361.7|1361.6|1361.1|158
1625252400000|2021-07-02 19:00:00|1361.9|1361.4|1361.9|1361.4|1362|1361.5|1361.5|1361|389
1625252700000|2021-07-02 19:05:00|1362|1361.5|1361.9|1361.4|1362.1|1361.6|1361.7|1361.2|97
1625253000000|2021-07-02 19:10:00|1361.8|1361.3|1361.8|1361.3|1362|1361.5|1361.6|1361.1|107
1625253300000|2021-07-02 19:15:00|1361.7|1361.2|1361.8|1361.3|1361.9|1361.4|1361.6|1361.1|214
1625253600000|2021-07-02 19:20:00|1361.9|1361.4|1361.8|1361.3|1361.9|1361.4|1361.7|1361.2|72
1625253900000|2021-07-02 19:25:00|1361.7|1361.2|1362.2|1361.7|1362.2|1361.7|1361.6|1361.1|216
1625254200000|2021-07-02 19:30:00|1362.1|1361.6|1362.4|1361.9|1362.7|1362.2|1362.1|1361.6|616
1625254500000|2021-07-02 19:35:00|1362.3|1361.8|1362.6|1362.1|1362.6|1362.1|1362.1|1361.6|467
1625254800000|2021-07-02 19:40:00|1362.5|1362|1362.7|1362.2|1362.8|1362.3|1362.4|1361.9|560
1625255100000|2021-07-02 19:45:00|1362.6|1362.1|1362.8|1362.3|1362.9|1362.4|1362.4|1361.9|646
1625255400000|2021-07-02 19:50:00|1362.9|1362.4|1363|1362.5|1363.1|1362.6|1362.4|1361.9|1853
1625255700000|2021-07-02 19:55:00|1363.1|1362.6|1365.2|1364.7|1365.2|1364.7|1362.5|1362|12021
1625256000000|2021-07-02 20:00:00|1365.1|1364.1|1364|1363|1365.1|1364.1|1363.8|1362.8|1452
1625256300000|2021-07-02 20:05:00|1363.9|1362.9|1363.1|1362.1|1364|1363|1363.1|1362.1|351
1625256600000|2021-07-02 20:10:00|1362.9|1361.9|1362.8|1361.8|1363.4|1362.4|1362.7|1361.7|205
1625256900000|2021-07-02 20:15:00|1363.3|1362.3|1363.3|1362.3|1363.4|1362.4|1363.1|1362.1|16
1625257200000|2021-07-02 20:20:00|1363.5|1362.5|1363.7|1362.7|1363.7|1362.7|1363.5|1362.5|20
1625257500000|2021-07-02 20:25:00|1363.8|1362.8|1363.9|1362.9|1363.9|1362.9|1363.4|1362.4|42
1625257800000|2021-07-02 20:30:00|1363.6|1362.6|1363.6|1362.6|1363.6|1362.6|1363.6|1362.6|2
1625259300000|2021-07-02 20:55:00|1364|1362|1364.1|1362.1|1364.1|1362.1|1364|1362|0
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1364.8|1362.8|1364.8|1362.8|1364.6|1362.6|0
1625436300000|2021-07-04 22:05:00|1364.7|1362.7|1365.1|1363.1|1365.1|1363.1|1364.6|1362.6|0
1625436600000|2021-07-04 22:10:00|1365.2|1363.2|1365.1|1363.1|1365.3|1363.3|1365|1363|0
1625436900000|2021-07-04 22:15:00|1365|1363|1365|1363|1365.1|1363.1|1365|1363|0
1625437200000|2021-07-04 22:20:00|1364.9|1362.9|1365|1363|1365.1|1363.1|1364.9|1362.9|0
1625437500000|2021-07-04 22:25:00|1364.9|1362.9|1364.7|1362.7|1365|1363|1364.7|1362.7|0
1625437800000|2021-07-04 22:30:00|1364.8|1362.8|1365.1|1363.1|1365.2|1363.2|1364.7|1362.7|0
1625438100000|2021-07-04 22:35:00|1365|1363|1364.9|1362.9|1365.1|1363.1|1364.8|1362.8|0
1625438400000|2021-07-04 22:40:00|1364.8|1362.8|1364.9|1362.9|1364.9|1362.9|1364.8|1362.8|0
1625438700000|2021-07-04 22:45:00|1365|1363|1364.8|1362.8|1365|1363|1364.7|1362.7|0
1625439000000|2021-07-04 22:50:00|1364.9|1362.9|1364.8|1362.8|1364.9|1362.9|1364.8|1362.8|0
1625439300000|2021-07-04 22:55:00|1364.7|1362.7|1364.8|1362.8|1364.8|1362.8|1364.7|1362.7|0
1625439600000|2021-07-04 23:00:00|1364.7|1362.7|1364.7|1362.7|1364.7|1362.7|1364.6|1362.6|0
1625439900000|2021-07-04 23:05:00|1364.8|1362.8|1364.9|1362.9|1365|1363|1364.7|1362.7|0
1625440200000|2021-07-04 23:10:00|1364.8|1362.8|1358.8|1357.8|1364.8|1362.8|1358.8|1357.8|0
1625441100000|2021-07-04 23:25:00|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|10
1625442300000|2021-07-04 23:45:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1
1625444100000|2021-07-05 00:15:00|1360.8|1359.8|1361.1|1360.1|1361.1|1360.1|1360.8|1359.8|2
1625444400000|2021-07-05 00:20:00|1361.4|1360.4|1361.2|1360.2|1361.4|1360.4|1361|1360|5
1625444700000|2021-07-05 00:25:00|1361.4|1360.4|1361.2|1360.2|1361.5|1360.5|1361.2|1360.2|22
1625445000000|2021-07-05 00:30:00|1361.3|1360.3|1361|1360|1361.5|1360.5|1361|1360|19
1625445300000|2021-07-05 00:35:00|1361.2|1360.2|1361.1|1360.1|1361.5|1360.5|1360.8|1359.8|19
1625445600000|2021-07-05 00:40:00|1360.9|1359.9|1361|1360|1361.5|1360.5|1360.9|1359.9|10
1625445900000|2021-07-05 00:45:00|1362.2|1361.2|1362|1361|1362.9|1361.9|1361.7|1360.7|20
1625446500000|2021-07-05 00:55:00|1362.2|1361.2|1362|1361|1362.2|1361.2|1361.5|1360.5|14
1625446800000|2021-07-05 01:00:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|4
1625447100000|2021-07-05 01:05:00|1363.1|1362.1|1363.2|1362.2|1363.2|1362.2|1363.1|1362.1|7
1625447400000|2021-07-05 01:10:00|1362.7|1361.7|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|17
1625447700000|2021-07-05 01:15:00|1362.5|1361.5|1357.7|1356.7|1362.5|1361.5|1357.1|1356.1|91
1625448000000|2021-07-05 01:20:00|1358|1357|1357.5|1356.5|1358.6|1357.6|1357.3|1356.3|21
1625448300000|2021-07-05 01:25:00|1357.4|1356.4|1358.9|1357.9|1359.2|1358.2|1357.4|1356.4|12
1625448600000|2021-07-05 01:30:00|1358.5|1357.5|1358.7|1357.7|1359.9|1358.9|1358.5|1357.5|26
1625448900000|2021-07-05 01:35:00|1359.4|1358.4|1360.3|1359.3|1360.5|1359.5|1358.8|1357.8|20
1625449200000|2021-07-05 01:40:00|1360.2|1359.2|1359.5|1358.5|1361.1|1360.1|1359.5|1358.5|22
1625449500000|2021-07-05 01:45:00|1360|1359|1360.9|1359.9|1361.2|1360.2|1359.7|1358.7|13
1625449800000|2021-07-05 01:50:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1
1625450100000|2021-07-05 01:55:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.6|1358.6|2
1625450400000|2021-07-05 02:00:00|1358.6|1357.6|1359.7|1358.7|1359.7|1358.7|1358.6|1357.6|14
1625450700000|2021-07-05 02:05:00|1360.4|1359.4|1359.6|1358.6|1360.5|1359.5|1359.5|1358.5|19
1625451000000|2021-07-05 02:10:00|1359.8|1358.8|1360.1|1359.1|1360.4|1359.4|1359.6|1358.6|20
1625451300000|2021-07-05 02:15:00|1359.8|1358.8|1360.5|1359.5|1360.9|1359.9|1359.8|1358.8|58
1625451600000|2021-07-05 02:20:00|1360.4|1359.4|1359.7|1358.7|1360.8|1359.8|1359.6|1358.6|26
1625451900000|2021-07-05 02:25:00|1359.6|1358.6|1359.1|1358.1|1359.6|1358.6|1358.9|1357.9|6
1625452200000|2021-07-05 02:30:00|1358.8|1357.8|1359.2|1358.2|1359.6|1358.6|1358.6|1357.6|20
1625452500000|2021-07-05 02:35:00|1359.1|1358.1|1358.4|1357.4|1359.6|1358.6|1358.4|1357.4|16
1625452800000|2021-07-05 02:40:00|1358.3|1357.3|1357.9|1356.9|1358.6|1357.6|1357.9|1356.9|4
1625453100000|2021-07-05 02:45:00|1358.1|1357.1|1357.8|1356.8|1358.1|1357.1|1357.8|1356.8|5
1625453400000|2021-07-05 02:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1
1625453700000|2021-07-05 02:55:00|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1
1625454000000|2021-07-05 03:00:00|1358|1357|1358.3|1357.3|1358.5|1357.5|1358|1357|3
1625454300000|2021-07-05 03:05:00|1358.8|1357.8|1358.7|1357.7|1359|1358|1358.7|1357.7|3
1625454600000|2021-07-05 03:10:00|1358.9|1357.9|1359|1358|1359|1358|1358.9|1357.9|3
1625454900000|2021-07-05 03:15:00|1358|1357|1357.8|1356.8|1358|1357|1357.8|1356.8|4
1625455200000|2021-07-05 03:20:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|4
1625455500000|2021-07-05 03:25:00|1356.6|1355.6|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|37
1625455800000|2021-07-05 03:30:00|1356.9|1355.9|1355.9|1354.9|1356.9|1355.9|1355.6|1354.6|27
1625456100000|2021-07-05 03:35:00|1355.4|1354.4|1355.3|1354.3|1355.6|1354.6|1355.3|1354.3|13
1625456400000|2021-07-05 03:40:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.4|1354.4|25
1625456700000|2021-07-05 03:45:00|1355.9|1354.9|1355.5|1354.5|1355.9|1354.9|1355.3|1354.3|8
1625457000000|2021-07-05 03:50:00|1355.4|1354.4|1356.2|1355.2|1356.5|1355.5|1355.4|1354.4|36
1625457300000|2021-07-05 03:55:00|1355.9|1354.9|1355.8|1354.8|1355.9|1354.9|1355.7|1354.7|5
1625457600000|2021-07-05 04:00:00|1356.4|1355.4|1356.1|1355.1|1356.4|1355.4|1356|1355|7
1625457900000|2021-07-05 04:05:00|1355.9|1354.9|1356.1|1355.1|1356.4|1355.4|1355.9|1354.9|17
1625458200000|2021-07-05 04:10:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.7|1354.7|11
1625458500000|2021-07-05 04:15:00|1356.2|1355.2|1356.2|1355.2|1356.4|1355.4|1356.1|1355.1|8
1625458800000|2021-07-05 04:20:00|||||||||1
1625459100000|2021-07-05 04:25:00|1356.1|1355.1|1356.3|1355.3|1356.4|1355.4|1356.1|1355.1|16
1625459400000|2021-07-05 04:30:00|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1355.9|1354.9|8
1625459700000|2021-07-05 04:35:00|1356.5|1355.5|1356.4|1355.4|1356.5|1355.5|1356.4|1355.4|3
1625460000000|2021-07-05 04:40:00|1356.2|1355.2|1356.3|1355.3|1356.3|1355.3|1356.2|1355.2|3
1625460300000|2021-07-05 04:45:00|1356.4|1355.4|1356.6|1355.6|1356.6|1355.6|1356.4|1355.4|2
1625460600000|2021-07-05 04:50:00|1356.4|1355.4|1356.5|1355.5|1356.6|1355.6|1356.4|1355.4|3
1625460900000|2021-07-05 04:55:00|1356.4|1355.4|1355.8|1354.8|1356.4|1355.4|1355.8|1354.8|2
1625461200000|2021-07-05 05:00:00|1355.9|1354.9|1355.8|1354.8|1356.6|1355.6|1355.5|1354.5|43
1625461500000|2021-07-05 05:05:00|1356.2|1355.2|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|25
1625461800000|2021-07-05 05:10:00|1355.8|1354.8|1355.3|1354.3|1356.3|1355.3|1355.2|1354.2|47
1625462100000|2021-07-05 05:15:00|1355.4|1354.4|1355.1|1354.1|1355.8|1354.8|1355.1|1354.1|30
1625462400000|2021-07-05 05:20:00|1355|1354|1354.3|1353.3|1355.5|1354.5|1353.8|1352.8|41
1625462700000|2021-07-05 05:25:00|1354.4|1353.4|1354.9|1353.9|1355|1354|1354.2|1353.2|30
1625463000000|2021-07-05 05:30:00|1354.3|1353.3|1353.7|1352.7|1354.3|1353.3|1353.7|1352.7|4
1625463300000|2021-07-05 05:35:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.2|1352.2|11
1625463600000|2021-07-05 05:40:00|1353.4|1352.4|1352.4|1351.4|1353.4|1352.4|1352.3|1351.3|19
1625463900000|2021-07-05 05:45:00|1352.5|1351.5|1354.2|1353.2|1354.2|1353.2|1352.5|1351.5|40
1625464200000|2021-07-05 05:50:00|1353.9|1352.9|1353.5|1352.5|1353.9|1352.9|1352.9|1351.9|8
1625464500000|2021-07-05 05:55:00|1353.8|1352.8|1353.1|1352.1|1353.8|1352.8|1353.1|1352.1|4
1625464800000|2021-07-05 06:00:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1352.8|1351.8|34
1625465100000|2021-07-05 06:05:00|1353.9|1352.9|1353.8|1352.8|1354|1353|1353.5|1352.5|43
1625465400000|2021-07-05 06:10:00|1354.1|1353.1|1354.5|1353.5|1354.8|1353.8|1354|1353|45
1625465700000|2021-07-05 06:15:00|1354.7|1353.7|1354.9|1353.9|1354.9|1353.9|1354.3|1353.3|35
1625466000000|2021-07-05 06:20:00|1355|1354|1355.5|1354.5|1355.6|1354.6|1354.7|1353.7|34
1625466300000|2021-07-05 06:25:00|1355.4|1354.4|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|37
1625466600000|2021-07-05 06:30:00|1355.4|1354.4|1355.6|1354.6|1356|1355|1355.4|1354.4|39
1625466900000|2021-07-05 06:35:00|1355.8|1354.8|1356.5|1355.5|1356.6|1355.6|1354.8|1353.8|133
1625467200000|2021-07-05 06:40:00|1356.3|1355.3|1356.3|1355.3|1356.6|1355.6|1356.2|1355.2|35
1625467500000|2021-07-05 06:45:00|1356.2|1355.2|1356.2|1355.2|1356.3|1355.3|1355.8|1354.8|57
1625467800000|2021-07-05 06:50:00|1356.1|1355.1|1355.4|1354.4|1356.3|1355.3|1355.3|1354.3|70
1625468100000|2021-07-05 06:55:00|1355.5|1354.5|1356|1355|1356|1355|1355.5|1354.5|88
1625468400000|2021-07-05 07:00:00|1356.1|1355.1|1355|1354|1356.6|1355.6|1354.9|1353.9|142
1625468700000|2021-07-05 07:05:00|1355.1|1354.1|1354.7|1353.7|1355.1|1354.1|1354.3|1353.3|151
1625469000000|2021-07-05 07:10:00|1354.9|1353.9|1353.7|1352.7|1355|1354|1353.7|1352.7|64
1625469300000|2021-07-05 07:15:00|1353.5|1352.5|1353.3|1352.3|1353.6|1352.6|1353|1352|155
1625469600000|2021-07-05 07:20:00|1353.2|1352.2|1353.2|1352.2|1353.7|1352.7|1352.7|1351.7|127
1625469900000|2021-07-05 07:25:00|1353|1352|1352.5|1351.5|1353|1352|1352.2|1351.2|127
1625470200000|2021-07-05 07:30:00|1352.7|1351.7|1353.7|1352.7|1353.8|1352.8|1352.6|1351.6|190
1625470500000|2021-07-05 07:35:00|1353.6|1352.6|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|282
1625470800000|2021-07-05 07:40:00|1353.8|1352.8|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|140
1625471100000|2021-07-05 07:45:00|1353.2|1352.2|1353.4|1352.4|1353.7|1352.7|1353.1|1352.1|118
1625471400000|2021-07-05 07:50:00|1353.5|1352.5|1354|1353|1354|1353|1353.5|1352.5|241
1625471700000|2021-07-05 07:55:00|1354.1|1353.1|1354|1353|1354.2|1353.2|1353.8|1352.8|214
1625472000000|2021-07-05 08:00:00|1353.9|1352.9|1353.9|1352.9|1354.4|1353.4|1353.9|1352.9|68
1625472300000|2021-07-05 08:05:00|1353.8|1352.8|1355.2|1354.2|1355.3|1354.3|1353.8|1352.8|122
1625472600000|2021-07-05 08:10:00|1355.1|1354.1|1355.7|1354.7|1355.9|1354.9|1355.1|1354.1|75
1625472900000|2021-07-05 08:15:00|1355.9|1354.9|1356.1|1355.1|1356.2|1355.2|1355.7|1354.7|184
1625473200000|2021-07-05 08:20:00|1356.2|1355.2|1356.6|1355.6|1356.7|1355.7|1356.1|1355.1|131
1625473500000|2021-07-05 08:25:00|1356.7|1355.7|1356.7|1355.7|1357|1356|1356.5|1355.5|124
1625473800000|2021-07-05 08:30:00|1356.6|1355.6|1356.1|1355.1|1356.9|1355.9|1356.1|1355.1|101
1625474100000|2021-07-05 08:35:00|1356.4|1355.4|1356.2|1355.2|1356.5|1355.5|1356|1355|24
1625474400000|2021-07-05 08:40:00|1356.3|1355.3|1356.4|1355.4|1356.7|1355.7|1356.2|1355.2|97
1625474700000|2021-07-05 08:45:00|1356.5|1355.5|1356.2|1355.2|1356.6|1355.6|1355.6|1354.6|104
1625475000000|2021-07-05 08:50:00|1356.3|1355.3|1356.6|1355.6|1356.8|1355.8|1356.1|1355.1|117
1625475300000|2021-07-05 08:55:00|1356.7|1355.7|1355.9|1354.9|1356.7|1355.7|1355.9|1354.9|23
1625475600000|2021-07-05 09:00:00|1356|1355|1355.6|1354.6|1356.1|1355.1|1355.6|1354.6|13
1625475900000|2021-07-05 09:05:00|1355.5|1354.5|1355.7|1354.7|1355.7|1354.7|1355.4|1354.4|99
1625476200000|2021-07-05 09:10:00|1355.9|1354.9|1356.5|1355.5|1356.5|1355.5|1355.8|1354.8|48
1625476500000|2021-07-05 09:15:00|1356.6|1355.6|1356.3|1355.3|1356.7|1355.7|1356.1|1355.1|47
1625476800000|2021-07-05 09:20:00|1356.2|1355.2|1356.3|1355.3|1356.3|1355.3|1356|1355|39
1625477100000|2021-07-05 09:25:00|1356.2|1355.2|1356.3|1355.3|1356.5|1355.5|1356.1|1355.1|56
1625477400000|2021-07-05 09:30:00|1356.2|1355.2|1356.9|1355.9|1356.9|1355.9|1355.8|1354.8|127
1625477700000|2021-07-05 09:35:00|1356.8|1355.8|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|84
1625478000000|2021-07-05 09:40:00|1356.7|1355.7|1357.4|1356.4|1357.4|1356.4|1356.7|1355.7|44
1625478300000|2021-07-05 09:45:00|1357.3|1356.3|1357|1356|1357.4|1356.4|1356.8|1355.8|52
1625478600000|2021-07-05 09:50:00|1357.1|1356.1|1357.1|1356.1|1357.5|1356.5|1357.1|1356.1|38
1625478900000|2021-07-05 09:55:00|1357.2|1356.2|1357.3|1356.3|1357.3|1356.3|1357|1356|47
1625479200000|2021-07-05 10:00:00|1357.4|1356.4|1357.5|1356.5|1357.6|1356.6|1357.3|1356.3|94
1625479500000|2021-07-05 10:05:00|1357.4|1356.4|1357|1356|1357.4|1356.4|1357|1356|26
1625479800000|2021-07-05 10:10:00|1356.8|1355.8|1357.1|1356.1|1357.3|1356.3|1356.7|1355.7|99
1625480100000|2021-07-05 10:15:00|1357.3|1356.3|1356.4|1355.4|1357.3|1356.3|1356.4|1355.4|31
1625480400000|2021-07-05 10:20:00|1356.5|1355.5|1357.1|1356.1|1357.1|1356.1|1356.5|1355.5|70
1625480700000|2021-07-05 10:25:00|1357.2|1356.2|1357.3|1356.3|1357.4|1356.4|1357.1|1356.1|85
1625481000000|2021-07-05 10:30:00|1357.5|1356.5|1357.5|1356.5|1357.7|1356.7|1357.2|1356.2|212
1625481300000|2021-07-05 10:35:00|1357.6|1356.6|1357.6|1356.6|1357.7|1356.7|1357.6|1356.6|16
1625481600000|2021-07-05 10:40:00|1357.7|1356.7|1358.1|1357.1|1358.1|1357.1|1357.7|1356.7|71
1625481900000|2021-07-05 10:45:00|1358.2|1357.2|1358.2|1357.2|1358.5|1357.5|1358.2|1357.2|112
1625482200000|2021-07-05 10:50:00|1358.3|1357.3|1358.2|1357.2|1358.5|1357.5|1358|1357|133
1625482500000|2021-07-05 10:55:00|1358.3|1357.3|1358.1|1357.1|1358.3|1357.3|1357.8|1356.8|31
1625482800000|2021-07-05 11:00:00|1358.2|1357.2|1358.4|1357.4|1358.6|1357.6|1358.2|1357.2|58
1625483100000|2021-07-05 11:05:00|1358.5|1357.5|1358.6|1357.6|1358.6|1357.6|1358.5|1357.5|10
1625483400000|2021-07-05 11:10:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.3|1357.3|45
1625483700000|2021-07-05 11:15:00|1358.7|1357.7|1357.8|1356.8|1358.7|1357.7|1357.8|1356.8|7
1625484000000|2021-07-05 11:20:00|1358|1357|1358.2|1357.2|1358.2|1357.2|1357.9|1356.9|16
1625484300000|2021-07-05 11:25:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1357.9|1356.9|16
1625484600000|2021-07-05 11:30:00|1358.2|1357.2|1357.7|1356.7|1358.2|1357.2|1357.5|1356.5|19
1625484900000|2021-07-05 11:35:00|1357.8|1356.8|1357.3|1356.3|1357.9|1356.9|1357.3|1356.3|39
1625485200000|2021-07-05 11:40:00|1357.4|1356.4|1357.1|1356.1|1357.4|1356.4|1357.1|1356.1|54
1625485500000|2021-07-05 11:45:00|1357.2|1356.2|1357.5|1356.5|1357.6|1356.6|1357.1|1356.1|45
1625485800000|2021-07-05 11:50:00|1357.4|1356.4|1357.5|1356.5|1357.6|1356.6|1357.4|1356.4|18
1625486100000|2021-07-05 11:55:00|1357.4|1356.4|1357|1356|1357.4|1356.4|1356.7|1355.7|105
1625486400000|2021-07-05 12:00:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.6|1355.6|23
1625486700000|2021-07-05 12:05:00|1356.8|1355.8|1357|1356|1357.2|1356.2|1356.8|1355.8|17
1625487000000|2021-07-05 12:10:00|1356.9|1355.9|1356.5|1355.5|1357|1356|1356.5|1355.5|77
1625487300000|2021-07-05 12:15:00|1356.4|1355.4|1356.8|1355.8|1356.9|1355.9|1356.4|1355.4|38
1625487600000|2021-07-05 12:20:00|1356.7|1355.7|1356.9|1355.9|1356.9|1355.9|1356.7|1355.7|35
1625487900000|2021-07-05 12:25:00|1357|1356|1356.9|1355.9|1357.1|1356.1|1356.7|1355.7|152
1625488200000|2021-07-05 12:30:00|1357|1356|1357.1|1356.1|1357.1|1356.1|1356.9|1355.9|62
1625488500000|2021-07-05 12:35:00|1357|1356|1356.6|1355.6|1357|1356|1356.2|1355.2|227
1625488800000|2021-07-05 12:40:00|1356.7|1355.7|1356.4|1355.4|1356.7|1355.7|1356.2|1355.2|70
1625489100000|2021-07-05 12:45:00|1356.3|1355.3|1356.1|1355.1|1356.4|1355.4|1356.1|1355.1|77
1625489400000|2021-07-05 12:50:00|1356.2|1355.2|1356.4|1355.4|1356.5|1355.5|1356.1|1355.1|65
1625489700000|2021-07-05 12:55:00|1356.5|1355.5|1356.1|1355.1|1356.5|1355.5|1356.1|1355.1|9
1625490000000|2021-07-05 13:00:00|1356|1355|1355.9|1354.9|1356.1|1355.1|1355.7|1354.7|145
1625490300000|2021-07-05 13:05:00|1355.8|1354.8|1356|1355|1356.1|1355.1|1355.7|1354.7|43
1625490600000|2021-07-05 13:10:00|1355.9|1354.9|1355.8|1354.8|1356|1355|1355.8|1354.8|32
1625490900000|2021-07-05 13:15:00|1355.7|1354.7|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|41
1625491200000|2021-07-05 13:20:00|1355.3|1354.3|1354.9|1353.9|1355.4|1354.4|1354.9|1353.9|60
1625491500000|2021-07-05 13:25:00|1355|1354|1355|1354|1355.2|1354.2|1354.6|1353.6|83
1625491800000|2021-07-05 13:30:00|1354.7|1354.2|1354.9|1354.4|1354.9|1354.4|1354|1353.5|208
1625492100000|2021-07-05 13:35:00|1354.8|1354.3|1354.4|1353.9|1354.8|1354.3|1354.3|1353.8|34
1625492400000|2021-07-05 13:40:00|1354.3|1353.8|1354.1|1353.6|1354.4|1353.9|1354|1353.5|36
1625492700000|2021-07-05 13:45:00|1354.2|1353.7|1354.3|1353.8|1354.5|1354|1354.1|1353.6|68
1625493000000|2021-07-05 13:50:00|1354.4|1353.9|1354.6|1354.1|1354.9|1354.4|1354.4|1353.9|108
1625493300000|2021-07-05 13:55:00|1354.7|1354.2|1354.6|1354.1|1354.8|1354.3|1354.6|1354.1|72
1625493600000|2021-07-05 14:00:00|1354.8|1354.3|1354|1353.5|1355|1354.5|1354|1353.5|284
1625493900000|2021-07-05 14:05:00|1354.1|1353.6|1353.5|1353|1354.1|1353.6|1353.5|1353|108
1625494200000|2021-07-05 14:10:00|1353.3|1352.8|1353.1|1352.6|1353.5|1353|1352.9|1352.4|344
1625494500000|2021-07-05 14:15:00|1353.2|1352.7|1353.6|1353.1|1353.7|1353.2|1353.2|1352.7|49
1625494800000|2021-07-05 14:20:00|1353.5|1353|1353.7|1353.2|1353.7|1353.2|1353.4|1352.9|48
1625495100000|2021-07-05 14:25:00|1353.6|1353.1|1353.9|1353.4|1354.1|1353.6|1353.4|1352.9|145
1625495400000|2021-07-05 14:30:00|1353.8|1353.3|1354.3|1353.8|1354.3|1353.8|1353.8|1353.3|76
1625495700000|2021-07-05 14:35:00|1354.2|1353.7|1354.4|1353.9|1354.4|1353.9|1354|1353.5|132
1625496000000|2021-07-05 14:40:00|1354.3|1353.8|1353.9|1353.4|1354.7|1354.2|1353.9|1353.4|204
1625496300000|2021-07-05 14:45:00|1353.8|1353.3|1354|1353.5|1354.1|1353.6|1353.7|1353.2|74
1625496600000|2021-07-05 14:50:00|1354.1|1353.6|1354.3|1353.8|1354.3|1353.8|1353.9|1353.4|121
1625496900000|2021-07-05 14:55:00|1354.4|1353.9|1354.8|1354.3|1354.8|1354.3|1354.2|1353.7|127
1625497200000|2021-07-05 15:00:00|1354.9|1354.4|1354.2|1353.7|1355|1354.5|1354.1|1353.6|312
1625497500000|2021-07-05 15:05:00|1354.3|1353.8|1354.2|1353.7|1354.3|1353.8|1354|1353.5|283
1625497800000|2021-07-05 15:10:00|1354.1|1353.6|1353.9|1353.4|1354.2|1353.7|1353.9|1353.4|226
1625498100000|2021-07-05 15:15:00|1353.8|1353.3|1354.9|1354.4|1354.9|1354.4|1353.8|1353.3|110
1625498400000|2021-07-05 15:20:00|1354.8|1354.3|1352.9|1352.4|1354.8|1354.3|1352.9|1352.4|348
1625498700000|2021-07-05 15:25:00|1353|1352.5|1353.2|1352.7|1353.7|1353.2|1352.8|1352.3|404
1625499000000|2021-07-05 15:30:00|1353.3|1352.8|1353.7|1353.2|1354.1|1353.6|1353.2|1352.7|107
1625499300000|2021-07-05 15:35:00|1353.9|1353.4|1354.2|1353.7|1354.4|1353.9|1353.6|1353.1|137
1625499600000|2021-07-05 15:40:00|1354.1|1353.6|1352.8|1352.3|1354.1|1353.6|1352.7|1352.2|226
1625499900000|2021-07-05 15:45:00|1352.7|1352.2|1353.5|1353|1353.6|1353.1|1352.4|1351.9|98
1625500200000|2021-07-05 15:50:00|1353.7|1353.2|1352.9|1352.4|1354.1|1353.6|1352.8|1352.3|177
1625500500000|2021-07-05 15:55:00|1352.8|1352.3|1352.5|1352|1353|1352.5|1352.4|1351.9|166
1625500800000|2021-07-05 16:00:00|1352.7|1352.2|1353.5|1353|1353.7|1353.2|1352.7|1352.2|52
1625501100000|2021-07-05 16:05:00|1353.6|1353.1|1353.9|1353.4|1353.9|1353.4|1353.6|1353.1|18
1625501400000|2021-07-05 16:10:00|1354|1353.5|1354.4|1353.9|1354.6|1354.1|1354|1353.5|32
1625501700000|2021-07-05 16:15:00|1354.5|1354|1355.1|1354.6|1355.3|1354.8|1354.5|1354|37
1625502000000|2021-07-05 16:20:00|1355|1354.5|1355.1|1354.6|1355.2|1354.7|1354.9|1354.4|41
1625502300000|2021-07-05 16:25:00|1355.2|1354.7|1355.9|1355.4|1356.1|1355.6|1355.2|1354.7|73
1625502600000|2021-07-05 16:30:00|1356.1|1355.6|1355.7|1355.2|1356.1|1355.6|1355.7|1355.2|23
1625502900000|2021-07-05 16:35:00|1355.5|1355|1355.6|1355.1|1355.7|1355.2|1355.5|1355|17
1625503200000|2021-07-05 16:40:00|1355.5|1355|1355.4|1354.9|1355.5|1355|1355.4|1354.9|12
1625503500000|2021-07-05 16:45:00|1355.5|1355|1355.3|1354.8|1355.6|1355.1|1355.2|1354.7|17
1625503800000|2021-07-05 16:50:00|1355.2|1354.7|1352.3|1351.8|1355.3|1354.8|1352.2|1351.7|251
1625504100000|2021-07-05 16:55:00|1352.2|1351.7|1352.4|1351.9|1354.8|1354.3|1352.1|1351.6|362
1625515200000|2021-07-05 20:00:00||1351.4||1351.4||1351.4||1351.4|0
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1353.3|1351.3|1353.4|1351.4|1352.7|1350.7|0
1625522700000|2021-07-05 22:05:00|1353.2|1351.2|1353.5|1351.5|1353.5|1351.5|1353.2|1351.2|0
1625523000000|2021-07-05 22:10:00|1353.4|1351.4|1353.7|1351.7|1353.7|1351.7|1353.4|1351.4|0
1625523300000|2021-07-05 22:15:00|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1625523600000|2021-07-05 22:20:00|1353.7|1351.7|1353.9|1351.9|1353.9|1351.9|1353.7|1351.7|0
1625523900000|2021-07-05 22:25:00|1353.8|1351.8|1353.7|1351.7|1353.9|1351.9|1353.7|1351.7|0
1625524200000|2021-07-05 22:30:00|1353.6|1351.6|1353.6|1351.6|1353.6|1351.6|1353.6|1351.6|0
1625524500000|2021-07-05 22:35:00|1353.7|1351.7|1353.8|1351.8|1353.8|1351.8|1353.6|1351.6|0
1625524800000|2021-07-05 22:40:00|1353.9|1351.9|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525100000|2021-07-05 22:45:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525400000|2021-07-05 22:50:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525700000|2021-07-05 22:55:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625526000000|2021-07-05 23:00:00|1354|1352|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1625526300000|2021-07-05 23:05:00|1354|1352|1354.2|1352.2|1354.2|1352.2|1354|1352|0
1625526600000|2021-07-05 23:10:00|1354.1|1352.1|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1625526900000|2021-07-05 23:15:00|1354|1352|1354.3|1352.3|1354.3|1352.3|1354|1352|0
1625527200000|2021-07-05 23:20:00|1354.2|1352.2|1354.3|1352.3|1354.3|1352.3|1354.2|1352.2|0
1625528100000|2021-07-05 23:35:00|1354.2|1352.2|1354|1352|1354.3|1352.3|1354|1352|0
1625528400000|2021-07-05 23:40:00|1353.9|1351.9|1354|1352|1354.1|1352.1|1353.9|1351.9|0
1625528700000|2021-07-05 23:45:00|1353.9|1351.9|1354.3|1352.3|1354.3|1352.3|1353.9|1351.9|0
1625529000000|2021-07-05 23:50:00|1354.4|1352.4|1354.5|1352.5|1354.6|1352.6|1354.3|1352.3|0
1625529300000|2021-07-05 23:55:00|1354.4|1352.4|1354.3|1352.3|1354.4|1352.4|1354.3|1352.3|0
1625529600000|2021-07-06 00:00:00|1355.4|1354.4|1353.6|1352.6|1355.4|1354.4|1353.5|1352.5|8
1625530500000|2021-07-06 00:15:00|1353.8|1352.8|1353.6|1352.6|1353.8|1352.8|1353.6|1352.6|2
1625530800000|2021-07-06 00:20:00|1354.5|1353.5|1354.3|1353.3|1354.8|1353.8|1354.3|1353.3|19
1625531100000|2021-07-06 00:25:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.2|1353.2|13
1625531400000|2021-07-06 00:30:00|1354.2|1353.2|1354.1|1353.1|1354.7|1353.7|1354.1|1353.1|25
1625531700000|2021-07-06 00:35:00|1354.2|1353.2|1354.3|1353.3|1354.7|1353.7|1354.2|1353.2|11
1625532000000|2021-07-06 00:40:00|1354.2|1353.2|1354.4|1353.4|1354.7|1353.7|1354.2|1353.2|18
1625532300000|2021-07-06 00:45:00|1354.3|1353.3|1354.4|1353.4|1354.5|1353.5|1354.2|1353.2|15
1625532900000|2021-07-06 00:55:00|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1
1625533200000|2021-07-06 01:00:00|1354.5|1353.5|1354.1|1353.1|1354.5|1353.5|1354.1|1353.1|2
1625533800000|2021-07-06 01:10:00|1353.7|1352.7|1354.2|1353.2|1354.3|1353.3|1353.7|1352.7|6
1625534100000|2021-07-06 01:15:00|1354.4|1353.4|1352.8|1351.8|1354.4|1353.4|1351.7|1350.7|41
1625534400000|2021-07-06 01:20:00|1352.9|1351.9|1353.6|1352.6|1354|1353|1352.3|1351.3|76
1625534700000|2021-07-06 01:25:00|1353.3|1352.3|1354.7|1353.7|1355.1|1354.1|1353.3|1352.3|39
1625535000000|2021-07-06 01:30:00|1355.1|1354.1|1353.9|1352.9|1355.1|1354.1|1353.3|1352.3|18
1625535300000|2021-07-06 01:35:00|1353.3|1352.3|1351.7|1350.7|1353.9|1352.9|1351.7|1350.7|20
1625535600000|2021-07-06 01:40:00|1351.5|1350.5|1351.4|1350.4|1352.2|1351.2|1351.4|1350.4|14
1625535900000|2021-07-06 01:45:00|1351.5|1350.5|1349.5|1348.5|1351.5|1350.5|1349.5|1348.5|198
1625536200000|2021-07-06 01:50:00|1349.3|1348.3|1351.7|1350.7|1352|1351|1349.3|1348.3|9
1625536500000|2021-07-06 01:55:00|1351.1|1350.1|1351.4|1350.4|1351.5|1350.5|1350.7|1349.7|4
1625536800000|2021-07-06 02:00:00|1352.1|1351.1|1354.1|1353.1|1354.1|1353.1|1352.1|1351.1|24
1625537100000|2021-07-06 02:05:00|1354.5|1353.5|1355.9|1354.9|1356|1355|1354.5|1353.5|22
1625537400000|2021-07-06 02:10:00|1356.2|1355.2|1356.3|1355.3|1356.9|1355.9|1356.2|1355.2|54
1625537700000|2021-07-06 02:15:00|1356.4|1355.4|1354.5|1353.5|1356.4|1355.4|1354.5|1353.5|8
1625538000000|2021-07-06 02:20:00|1355.2|1354.2|1354.5|1353.5|1355.2|1354.2|1354.5|1353.5|2
1625538300000|2021-07-06 02:25:00|1355.4|1354.4|1354.5|1353.5|1355.8|1354.8|1354.5|1353.5|8
1625538600000|2021-07-06 02:30:00|1353.1|1352.1|1352.5|1351.5|1353.2|1352.2|1352.5|1351.5|47
1625538900000|2021-07-06 02:35:00|1352.3|1351.3|1352|1351|1352.5|1351.5|1351.4|1350.4|40
1625539500000|2021-07-06 02:45:00|1351.4|1350.4|1352.7|1351.7|1352.8|1351.8|1351.4|1350.4|5
1625539800000|2021-07-06 02:50:00|1352.6|1351.6|1353.4|1352.4|1353.4|1352.4|1352.6|1351.6|6
1625540100000|2021-07-06 02:55:00|1352.1|1351.1|1351.5|1350.5|1352.1|1351.1|1351.5|1350.5|2
1625540400000|2021-07-06 03:00:00|1350.8|1349.8|1350.2|1349.2|1350.9|1349.9|1350|1349|31
1625540700000|2021-07-06 03:05:00|1349.8|1348.8|1351.6|1350.6|1351.6|1350.6|1349.8|1348.8|4
1625541000000|2021-07-06 03:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1349.9|1348.9|5
1625541300000|2021-07-06 03:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1625541600000|2021-07-06 03:20:00|1350.6|1349.6|1349.6|1348.6|1350.6|1349.6|1349.6|1348.6|5
1625541900000|2021-07-06 03:25:00|1350.8|1349.8|1351.2|1350.2|1351.5|1350.5|1350.8|1349.8|11
1625542200000|2021-07-06 03:30:00|1351.3|1350.3|1350.9|1349.9|1351.4|1350.4|1350.9|1349.9|7
1625542500000|2021-07-06 03:35:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1
1625542800000|2021-07-06 03:40:00|1350.6|1349.6|1350.8|1349.8|1350.8|1349.8|1350.6|1349.6|6
1625543100000|2021-07-06 03:45:00|1351.2|1350.2|1352.3|1351.3|1352.3|1351.3|1351.2|1350.2|23
1625543400000|2021-07-06 03:50:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.4|1350.4|5
1625543700000|2021-07-06 03:55:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|3
1625544000000|2021-07-06 04:00:00|1351.4|1350.4|1352.3|1351.3|1352.3|1351.3|1351.4|1350.4|10
1625544300000|2021-07-06 04:05:00|1352.2|1351.2|1351.5|1350.5|1352.2|1351.2|1351.4|1350.4|50
1625544600000|2021-07-06 04:10:00|1351.6|1350.6|1351.6|1350.6|1351.8|1350.8|1351.4|1350.4|12
1625544900000|2021-07-06 04:15:00|1352|1351|1352|1351|1352|1351|1352|1351|2
1625545200000|2021-07-06 04:20:00|1351.9|1350.9|1352.3|1351.3|1352.3|1351.3|1351.9|1350.9|7
1625545500000|2021-07-06 04:25:00|1351.8|1350.8|1351.7|1350.7|1351.9|1350.9|1351.6|1350.6|8
1625545800000|2021-07-06 04:30:00|1351.6|1350.6|1351.8|1350.8|1351.9|1350.9|1351.5|1350.5|35
1625546100000|2021-07-06 04:35:00|1351.4|1350.4|1351.5|1350.5|1351.5|1350.5|1351.4|1350.4|4
1625546400000|2021-07-06 04:40:00|1351.2|1350.2|1351.5|1350.5|1351.6|1350.6|1351.2|1350.2|3
1625546700000|2021-07-06 04:45:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|2
1625547000000|2021-07-06 04:50:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|5
1625547300000|2021-07-06 04:55:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|4
1625547600000|2021-07-06 05:00:00|1352.2|1351.2|1353.1|1352.1|1353.1|1352.1|1352.2|1351.2|9
1625547900000|2021-07-06 05:05:00|1353.3|1352.3|1353.4|1352.4|1353.7|1352.7|1353.2|1352.2|10
1625548200000|2021-07-06 05:10:00|1353.5|1352.5|1353.5|1352.5|1354|1353|1353.1|1352.1|9
1625548500000|2021-07-06 05:15:00|1354|1353|1353.5|1352.5|1354.4|1353.4|1353.1|1352.1|23
1625548800000|2021-07-06 05:20:00|1353.6|1352.6|1353.1|1352.1|1353.6|1352.6|1353.1|1352.1|3
1625549100000|2021-07-06 05:25:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.3|1350.3|18
1625549400000|2021-07-06 05:30:00|1351.7|1350.7|1351.7|1350.7|1351.7|1350.7|1351.4|1350.4|8
1625549700000|2021-07-06 05:35:00|1351.3|1350.3|1350.3|1349.3|1351.3|1350.3|1350.3|1349.3|19
1625550000000|2021-07-06 05:40:00|1349.9|1348.9|1349.7|1348.7|1350.3|1349.3|1349.7|1348.7|17
1625550300000|2021-07-06 05:45:00|1349.4|1348.4|1350.5|1349.5|1350.5|1349.5|1349.4|1348.4|70
1625550600000|2021-07-06 05:50:00|1350.8|1349.8|1351.1|1350.1|1351.1|1350.1|1350.8|1349.8|2
1625550900000|2021-07-06 05:55:00|1350.9|1349.9|1349.9|1348.9|1351|1350|1349.9|1348.9|235
1625551200000|2021-07-06 06:00:00|1350|1349|1351.3|1350.3|1351.8|1350.8|1349.9|1348.9|201
1625551500000|2021-07-06 06:05:00|1352|1351|1352.4|1351.4|1352.5|1351.5|1352|1351|13
1625551800000|2021-07-06 06:10:00|1352.6|1351.6|1352.1|1351.1|1352.8|1351.8|1352|1351|18
1625552100000|2021-07-06 06:15:00|1352.5|1351.5|1352.7|1351.7|1352.7|1351.7|1351.8|1350.8|29
1625552400000|2021-07-06 06:20:00|1352.8|1351.8|1354|1353|1354|1353|1352.6|1351.6|119
1625552700000|2021-07-06 06:25:00|1353.9|1352.9|1355.3|1354.3|1355.5|1354.5|1353.9|1352.9|60
1625553000000|2021-07-06 06:30:00|1355.7|1354.7|1355.7|1354.7|1356.1|1355.1|1355|1354|48
1625553300000|2021-07-06 06:35:00|1355.9|1354.9|1354.7|1353.7|1356.2|1355.2|1354.4|1353.4|60
1625553600000|2021-07-06 06:40:00|1354.8|1353.8|1355.3|1354.3|1355.3|1354.3|1354.7|1353.7|11
1625553900000|2021-07-06 06:45:00|1355.1|1354.1|1355.7|1354.7|1355.8|1354.8|1355.1|1354.1|58
1625554200000|2021-07-06 06:50:00|1355.8|1354.8|1356.9|1355.9|1357.2|1356.2|1355.7|1354.7|55
1625554500000|2021-07-06 06:55:00|1356.8|1355.8|1356.5|1355.5|1356.8|1355.8|1356.3|1355.3|83
1625554800000|2021-07-06 07:00:00|1356.6|1355.6|1354.6|1353.6|1356.6|1355.6|1354.5|1353.5|362
1625555100000|2021-07-06 07:05:00|1354.7|1353.7|1354|1353|1354.8|1353.8|1353.6|1352.6|345
1625555400000|2021-07-06 07:10:00|1354.1|1353.1|1354.4|1353.4|1355.2|1354.2|1354.1|1353.1|237
1625555700000|2021-07-06 07:15:00|1354.3|1353.3|1354.3|1353.3|1354.9|1353.9|1354.1|1353.1|147
1625556000000|2021-07-06 07:20:00|1354.4|1353.4|1354.5|1353.5|1354.9|1353.9|1354.2|1353.2|120
1625556300000|2021-07-06 07:25:00|1354.6|1353.6|1355|1354|1355|1354|1354.6|1353.6|85
1625556600000|2021-07-06 07:30:00|1355.1|1354.1|1355.7|1354.7|1355.8|1354.8|1354.8|1353.8|263
1625556900000|2021-07-06 07:35:00|1355.6|1354.6|1354.8|1353.8|1355.8|1354.8|1354.8|1353.8|120
1625557200000|2021-07-06 07:40:00|1354.7|1353.7|1354.5|1353.5|1354.8|1353.8|1353.7|1352.7|196
1625557500000|2021-07-06 07:45:00|1354.4|1353.4|1354.8|1353.8|1355.2|1354.2|1354.2|1353.2|173
1625557800000|2021-07-06 07:50:00|1354.7|1353.7|1354.8|1353.8|1355.3|1354.3|1354.7|1353.7|276
1625558100000|2021-07-06 07:55:00|1354.7|1353.7|1353.9|1352.9|1354.7|1353.7|1353.7|1352.7|345
1625558400000|2021-07-06 08:00:00|1354|1353|1353.2|1352.2|1354.1|1353.1|1353.2|1352.2|396
1625558700000|2021-07-06 08:05:00|1353.1|1352.1|1354.5|1353.5|1354.6|1353.6|1353.1|1352.1|509
1625559000000|2021-07-06 08:10:00|1354.6|1353.6|1353.9|1352.9|1354.6|1353.6|1353.5|1352.5|220
1625559300000|2021-07-06 08:15:00|1354|1353|1354.1|1353.1|1354.5|1353.5|1353.5|1352.5|90
1625559600000|2021-07-06 08:20:00|1354.2|1353.2|1354.3|1353.3|1354.6|1353.6|1353.9|1352.9|106
1625559900000|2021-07-06 08:25:00|1354.2|1353.2|1353.8|1352.8|1354.5|1353.5|1353.6|1352.6|122
1625560200000|2021-07-06 08:30:00|1353.7|1352.7|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|134
1625560500000|2021-07-06 08:35:00|1353.8|1352.8|1353.9|1352.9|1354.1|1353.1|1353.4|1352.4|113
1625560800000|2021-07-06 08:40:00|1353.8|1352.8|1354.1|1353.1|1354.2|1353.2|1353.7|1352.7|74
1625561100000|2021-07-06 08:45:00|1354|1353|1353.9|1352.9|1354.2|1353.2|1353.7|1352.7|34
1625561400000|2021-07-06 08:50:00|1353.8|1352.8|1353.1|1352.1|1353.8|1352.8|1352.9|1351.9|200
1625561700000|2021-07-06 08:55:00|1353.2|1352.2|1353.5|1352.5|1353.7|1352.7|1353.1|1352.1|118
1625562000000|2021-07-06 09:00:00|1353.4|1352.4|1353.5|1352.5|1353.6|1352.6|1353.3|1352.3|51
1625562300000|2021-07-06 09:05:00|1353.3|1352.3|1353.1|1352.1|1353.4|1352.4|1353.1|1352.1|43
1625562600000|2021-07-06 09:10:00|1353|1352|1353.4|1352.4|1353.4|1352.4|1353|1352|35
1625562900000|2021-07-06 09:15:00|1353.3|1352.3|1353.3|1352.3|1353.6|1352.6|1353.1|1352.1|161
1625563200000|2021-07-06 09:20:00|1353.4|1352.4|1353|1352|1353.5|1352.5|1353|1352|178
1625563500000|2021-07-06 09:25:00|1352.9|1351.9|1352.8|1351.8|1353|1352|1352.7|1351.7|75
1625563800000|2021-07-06 09:30:00|1352.7|1351.7|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|147
1625564100000|2021-07-06 09:35:00|1351.7|1350.7|1352.5|1351.5|1352.6|1351.6|1351.4|1350.4|96
1625564400000|2021-07-06 09:40:00|1352.4|1351.4|1352.6|1351.6|1352.8|1351.8|1352.3|1351.3|84
1625564700000|2021-07-06 09:45:00|1352.7|1351.7|1353.1|1352.1|1353.1|1352.1|1352.3|1351.3|46
1625565000000|2021-07-06 09:50:00|1353|1352|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|137
1625565300000|2021-07-06 09:55:00|1352.7|1351.7|1352.9|1351.9|1353|1352|1352.7|1351.7|121
1625565600000|2021-07-06 10:00:00|1352.8|1351.8|1353.1|1352.1|1353.2|1352.2|1352.8|1351.8|156
1625565900000|2021-07-06 10:05:00|1353|1352|1352.5|1351.5|1353.4|1352.4|1352.4|1351.4|168
1625566200000|2021-07-06 10:10:00|1352.6|1351.6|1352.8|1351.8|1352.9|1351.9|1352.5|1351.5|65
1625566500000|2021-07-06 10:15:00|1352.9|1351.9|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|88
1625566800000|2021-07-06 10:20:00|1352.7|1351.7|1352.6|1351.6|1352.7|1351.7|1352.3|1351.3|96
1625567100000|2021-07-06 10:25:00|1352.3|1351.3|1352|1351|1352.4|1351.4|1352|1351|76
1625567400000|2021-07-06 10:30:00|1352.1|1351.1|1351.8|1350.8|1352.3|1351.3|1351.8|1350.8|77
1625567700000|2021-07-06 10:35:00|1351.7|1350.7|1351.6|1350.6|1351.8|1350.8|1351.4|1350.4|132
1625568000000|2021-07-06 10:40:00|1351.5|1350.5|1351.8|1350.8|1352|1351|1351.4|1350.4|71
1625568300000|2021-07-06 10:45:00|1352|1351|1351.3|1350.3|1352|1351|1351|1350|446
1625568600000|2021-07-06 10:50:00|1351.2|1350.2|1351|1350|1351.4|1350.4|1350.6|1349.6|127
1625568900000|2021-07-06 10:55:00|1350.9|1349.9|1349.7|1348.7|1350.9|1349.9|1349.4|1348.4|261
1625569200000|2021-07-06 11:00:00|1349.8|1348.8|1349.9|1348.9|1349.9|1348.9|1349.3|1348.3|290
1625569500000|2021-07-06 11:05:00|1350|1349|1349.5|1348.5|1350|1349|1349.5|1348.5|107
1625569800000|2021-07-06 11:10:00|1349.6|1348.6|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|86
1625570100000|2021-07-06 11:15:00|1349.6|1348.6|1349.7|1348.7|1349.8|1348.8|1349.6|1348.6|78
1625570400000|2021-07-06 11:20:00|1349.8|1348.8|1350.5|1349.5|1350.6|1349.6|1349.7|1348.7|114
1625570700000|2021-07-06 11:25:00|1350.6|1349.6|1350.9|1349.9|1350.9|1349.9|1350.5|1349.5|66
1625571000000|2021-07-06 11:30:00|1350.8|1349.8|1350.2|1349.2|1350.9|1349.9|1350|1349|91
1625571300000|2021-07-06 11:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1349.8|1348.8|73
1625571600000|2021-07-06 11:40:00|1350|1349|1349.7|1348.7|1350|1349|1349.7|1348.7|107
1625571900000|2021-07-06 11:45:00|1349.8|1348.8|1350.1|1349.1|1350.1|1349.1|1349.6|1348.6|62
1625572200000|2021-07-06 11:50:00|1350|1349|1350.1|1349.1|1350.2|1349.2|1349.9|1348.9|38
1625572500000|2021-07-06 11:55:00|1350|1349|1349.8|1348.8|1350.1|1349.1|1349.8|1348.8|68
1625572800000|2021-07-06 12:00:00|1349.9|1348.9|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|692
1625573100000|2021-07-06 12:05:00|1350|1349|1349.6|1348.6|1350.2|1349.2|1349.6|1348.6|199
1625573400000|2021-07-06 12:10:00|1349.7|1348.7|1349.4|1348.4|1349.7|1348.7|1349.3|1348.3|295
1625573700000|2021-07-06 12:15:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.8|1347.8|247
1625574000000|2021-07-06 12:20:00|1349.1|1348.1|1349.3|1348.3|1349.4|1348.4|1348.8|1347.8|101
1625574300000|2021-07-06 12:25:00|1349.2|1348.2|1349.6|1348.6|1349.6|1348.6|1349.2|1348.2|99
1625574600000|2021-07-06 12:30:00|1349.7|1348.7|1350|1349|1350.1|1349.1|1349.6|1348.6|392
1625574900000|2021-07-06 12:35:00|1350.1|1349.1|1350.5|1349.5|1350.8|1349.8|1350|1349|350
1625575200000|2021-07-06 12:40:00|1350.6|1349.6|1350.6|1349.6|1350.8|1349.8|1350.5|1349.5|72
1625575500000|2021-07-06 12:45:00|1350.7|1349.7|1350.1|1349.1|1350.8|1349.8|1350.1|1349.1|261
1625575800000|2021-07-06 12:50:00|1350|1349|1349.4|1348.4|1350.2|1349.2|1349.3|1348.3|111
1625576100000|2021-07-06 12:55:00|1349.3|1348.3|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|64
1625576400000|2021-07-06 13:00:00|1349.5|1348.5|1349.5|1348.5|1349.6|1348.6|1349|1348|219
1625576700000|2021-07-06 13:05:00|1349.4|1348.4|1348.8|1347.8|1349.4|1348.4|1348.6|1347.6|168
1625577000000|2021-07-06 13:10:00|1348.6|1347.6|1348.2|1347.2|1348.6|1347.6|1347.7|1346.7|979
1625577300000|2021-07-06 13:15:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1347.9|1346.9|78
1625577600000|2021-07-06 13:20:00|1348.4|1347.4|1347.8|1346.8|1348.5|1347.5|1347.7|1346.7|246
1625577900000|2021-07-06 13:25:00|1347.9|1346.9|1347.5|1346.5|1348.3|1347.3|1347.4|1346.4|585
1625578200000|2021-07-06 13:30:00|1347.3|1346.8|1346.6|1346.1|1349.6|1349.1|1346.4|1345.9|4858
1625578500000|2021-07-06 13:35:00|1346.7|1346.2|1347.7|1347.2|1348.2|1347.7|1346.7|1346.2|1444
1625578800000|2021-07-06 13:40:00|1347.8|1347.3|1347|1346.5|1347.9|1347.4|1346.9|1346.4|1496
1625579100000|2021-07-06 13:45:00|1346.9|1346.4|1347.9|1347.4|1348.2|1347.7|1346.8|1346.3|649
1625579400000|2021-07-06 13:50:00|1348|1347.5|1346.9|1346.4|1348.1|1347.6|1346.6|1346.1|950
1625579700000|2021-07-06 13:55:00|1347|1346.5|1346.1|1345.6|1347.1|1346.6|1346|1345.5|613
1625580000000|2021-07-06 14:00:00|1346.3|1345.8|1344.9|1344.4|1346.7|1346.2|1344.7|1344.2|1338
1625580300000|2021-07-06 14:05:00|1345|1344.5|1345.5|1345|1345.6|1345.1|1344.6|1344.1|654
1625580600000|2021-07-06 14:10:00|1345.4|1344.9|1345.6|1345.1|1345.6|1345.1|1344.9|1344.4|1086
1625580900000|2021-07-06 14:15:00|1345.5|1345|1345.4|1344.9|1346.3|1345.8|1345.1|1344.6|1500
1625581200000|2021-07-06 14:20:00|1345.5|1345|1343.7|1343.2|1345.5|1345|1343.5|1343|615
1625581500000|2021-07-06 14:25:00|1343.6|1343.1|1343.8|1343.3|1344.5|1344|1343.1|1342.6|1282
1625581800000|2021-07-06 14:30:00|1343.7|1343.2|1342.1|1341.6|1343.7|1343.2|1341.8|1341.3|971
1625582100000|2021-07-06 14:35:00|1342.2|1341.7|1343.9|1343.4|1344.3|1343.8|1341.2|1340.7|1949
1625582400000|2021-07-06 14:40:00|1344|1343.5|1344.3|1343.8|1344.4|1343.9|1343.2|1342.7|751
1625582700000|2021-07-06 14:45:00|1344.2|1343.7|1343.3|1342.8|1344.5|1344|1343.2|1342.7|1020
1625583000000|2021-07-06 14:50:00|1343.4|1342.9|1342.9|1342.4|1343.5|1343|1342.4|1341.9|695
1625583300000|2021-07-06 14:55:00|1342.8|1342.3|1341.3|1340.8|1342.9|1342.4|1341.1|1340.6|958
1625583600000|2021-07-06 15:00:00|1341.2|1340.7|1340.6|1340.1|1341.4|1340.9|1340.4|1339.9|624
1625583900000|2021-07-06 15:05:00|1340.7|1340.2|1342.6|1342.1|1342.6|1342.1|1340.7|1340.2|797
1625584200000|2021-07-06 15:10:00|1342.5|1342|1341.7|1341.2|1342.8|1342.3|1341.6|1341.1|745
1625584500000|2021-07-06 15:15:00|1341.9|1341.4|1341.8|1341.3|1342.2|1341.7|1341|1340.5|442
1625584800000|2021-07-06 15:20:00|1341.9|1341.4|1341.9|1341.4|1342.6|1342.1|1341.5|1341|435
1625585100000|2021-07-06 15:25:00|1342|1341.5|1342.3|1341.8|1342.7|1342.2|1341|1340.5|971
1625585400000|2021-07-06 15:30:00|1342.4|1341.9|1342.8|1342.3|1342.9|1342.4|1342.1|1341.6|608
1625585700000|2021-07-06 15:35:00|1342.7|1342.2|1342.6|1342.1|1343.3|1342.8|1342.4|1341.9|769
1625586000000|2021-07-06 15:40:00|1342.7|1342.2|1341.7|1341.2|1342.7|1342.2|1341.4|1340.9|752
1625586300000|2021-07-06 15:45:00|1341.8|1341.3|1341.3|1340.8|1341.8|1341.3|1340.7|1340.2|478
1625586600000|2021-07-06 15:50:00|1341.2|1340.7|1339.8|1339.3|1341.3|1340.8|1339.7|1339.2|665
1625586900000|2021-07-06 15:55:00|1339.9|1339.4|1340.4|1339.9|1341.2|1340.7|1339.6|1339.1|910
1625587200000|2021-07-06 16:00:00|1340.3|1339.8|1339.4|1338.9|1340.5|1340|1339.3|1338.8|462
1625587500000|2021-07-06 16:05:00|1339.5|1339|1337.6|1337.1|1339.8|1339.3|1337.6|1337.1|693
1625587800000|2021-07-06 16:10:00|1337.5|1337|1337.4|1336.9|1338.3|1337.8|1337.3|1336.8|970
1625588100000|2021-07-06 16:15:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337|1336.5|562
1625588400000|2021-07-06 16:20:00|1337|1336.5|1337.2|1336.7|1337.7|1337.2|1336.6|1336.1|1198
1625588700000|2021-07-06 16:25:00|1337.3|1336.8|1337.2|1336.7|1337.3|1336.8|1336.6|1336.1|805
1625589000000|2021-07-06 16:30:00|1337.1|1336.6|1336.2|1335.7|1337.1|1336.6|1336|1335.5|619
1625589300000|2021-07-06 16:35:00|1336.4|1335.9|1335.8|1335.3|1336.4|1335.9|1335.4|1334.9|654
1625589600000|2021-07-06 16:40:00|1335.9|1335.4|1335.7|1335.2|1336|1335.5|1335|1334.5|690
1625589900000|2021-07-06 16:45:00|1335.6|1335.1|1335.9|1335.4|1336.1|1335.6|1335.4|1334.9|370
1625590200000|2021-07-06 16:50:00|1336.1|1335.6|1336.8|1336.3|1337|1336.5|1335.8|1335.3|427
1625590500000|2021-07-06 16:55:00|1336.9|1336.4|1337.5|1337|1337.5|1337|1336.3|1335.8|517
1625590800000|2021-07-06 17:00:00|1337.6|1337.1|1337.7|1337.2|1337.8|1337.3|1336.7|1336.2|666
1625591100000|2021-07-06 17:05:00|1337.8|1337.3|1338.4|1337.9|1338.9|1338.4|1337.7|1337.2|806
1625591400000|2021-07-06 17:10:00|1338.3|1337.8|1338.1|1337.6|1338.3|1337.8|1337.6|1337.1|493
1625591700000|2021-07-06 17:15:00|1338.2|1337.7|1337.8|1337.3|1338.2|1337.7|1337.6|1337.1|362
1625592000000|2021-07-06 17:20:00|1337.6|1337.1|1337.3|1336.8|1338.1|1337.6|1337.2|1336.7|532
1625592300000|2021-07-06 17:25:00|1337.4|1336.9|1338.1|1337.6|1338.2|1337.7|1337.3|1336.8|388
1625592600000|2021-07-06 17:30:00|1338.2|1337.7|1337.8|1337.3|1338.2|1337.7|1337.8|1337.3|290
1625592900000|2021-07-06 17:35:00|1337.7|1337.2|1337.9|1337.4|1338|1337.5|1337.6|1337.1|512
1625593200000|2021-07-06 17:40:00|1338|1337.5|1339.1|1338.6|1339.1|1338.6|1338|1337.5|621
1625593500000|2021-07-06 17:45:00|1339|1338.5|1339.4|1338.9|1339.4|1338.9|1338.8|1338.3|307
1625593800000|2021-07-06 17:50:00|1339.5|1339|1339.5|1339|1339.9|1339.4|1339.5|1339|318
1625594100000|2021-07-06 17:55:00|1339.4|1338.9|1339.4|1338.9|1339.6|1339.1|1339.3|1338.8|374
1625594400000|2021-07-06 18:00:00|1339.3|1338.8|1339.6|1339.1|1339.6|1339.1|1339|1338.5|433
1625594700000|2021-07-06 18:05:00|1339.5|1339|1339.4|1338.9|1340.4|1339.9|1339.3|1338.8|907
1625595000000|2021-07-06 18:10:00|1339.3|1338.8|1338.7|1338.2|1339.3|1338.8|1338.5|1338|335
1625595300000|2021-07-06 18:15:00|1338.6|1338.1|1339.7|1339.2|1339.7|1339.2|1338.6|1338.1|247
1625595600000|2021-07-06 18:20:00|1339.8|1339.3|1339.3|1338.8|1339.8|1339.3|1339.2|1338.7|151
1625595900000|2021-07-06 18:25:00|1339.2|1338.7|1339.1|1338.6|1339.3|1338.8|1338.8|1338.3|308
1625596200000|2021-07-06 18:30:00|1339.3|1338.8|1339.8|1339.3|1339.9|1339.4|1339.3|1338.8|414
1625596500000|2021-07-06 18:35:00|1339.7|1339.2|1339.5|1339|1339.8|1339.3|1339.4|1338.9|440
1625596800000|2021-07-06 18:40:00|1339.4|1338.9|1339.5|1339|1339.6|1339.1|1339.1|1338.6|264
1625597100000|2021-07-06 18:45:00|1339.4|1338.9|1339.7|1339.2|1339.8|1339.3|1339.2|1338.7|244
1625597400000|2021-07-06 18:50:00|1339.6|1339.1|1339.2|1338.7|1339.7|1339.2|1339.1|1338.6|285
1625597700000|2021-07-06 18:55:00|1339.1|1338.6|1339.6|1339.1|1339.8|1339.3|1339.1|1338.6|629
1625598000000|2021-07-06 19:00:00|1339.7|1339.2|1339.1|1338.6|1339.7|1339.2|1339.1|1338.6|364
1625598300000|2021-07-06 19:05:00|1339.2|1338.7|1339.4|1338.9|1339.6|1339.1|1339.1|1338.6|245
1625598600000|2021-07-06 19:10:00|1339.3|1338.8|1339.4|1338.9|1339.7|1339.2|1339.2|1338.7|337
1625598900000|2021-07-06 19:15:00|1339.3|1338.8|1339.3|1338.8|1339.5|1339|1339.2|1338.7|227
1625599200000|2021-07-06 19:20:00|1339.4|1338.9|1339.6|1339.1|1339.6|1339.1|1339.2|1338.7|548
1625599500000|2021-07-06 19:25:00|1339.5|1339|1340.3|1339.8|1340.4|1339.9|1339.4|1338.9|415
1625599800000|2021-07-06 19:30:00|1340.4|1339.9|1339.7|1339.2|1340.7|1340.2|1339.7|1339.2|440
1625600100000|2021-07-06 19:35:00|1339.8|1339.3|1339.6|1339.1|1339.9|1339.4|1339.4|1338.9|676
1625600400000|2021-07-06 19:40:00|1339.7|1339.2|1339.1|1338.6|1339.7|1339.2|1338.9|1338.4|1012
1625600700000|2021-07-06 19:45:00|1339|1338.5|1339.4|1338.9|1339.5|1339|1338.9|1338.4|1096
1625601000000|2021-07-06 19:50:00|1339.6|1339.1|1339.5|1339|1340|1339.5|1339.2|1338.7|919
1625601300000|2021-07-06 19:55:00|1339.6|1339.1|1339.2|1338.7|1340.4|1339.9|1339.2|1338.7|5900
1625601600000|2021-07-06 20:00:00|1339.1|1338.6|1338.6|1337.6|1339.2|1338.6|1338.3|1337.3|871
1625601900000|2021-07-06 20:05:00|1338.5|1337.5|1339.1|1338.1|1339.2|1338.2|1338.5|1337.5|145
1625602200000|2021-07-06 20:10:00|1339|1338|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|191
1625602500000|2021-07-06 20:15:00|1338.9|1337.9|1337.7|1336.7|1338.9|1337.9|1337.7|1336.7|75
1625602800000|2021-07-06 20:20:00|1337.5|1336.5|1337.3|1336.3|1337.9|1336.9|1337.1|1336.1|36
1625603100000|2021-07-06 20:25:00|1337.6|1336.6|1337.3|1336.3|1337.6|1336.6|1337.1|1336.1|183
1625603400000|2021-07-06 20:30:00|1337.2|1336.2|1337.2|1336.2|1337.7|1336.7|1337.1|1336.1|37
1625603700000|2021-07-06 20:35:00|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|19
1625604000000|2021-07-06 20:40:00|1337.2|1336.2|1336.9|1335.9|1337.2|1336.2|1336.9|1335.9|47
1625604300000|2021-07-06 20:45:00|1336.8|1335.8|1336.8|1335.8|1336.9|1335.9|1336.7|1335.7|14
1625604600000|2021-07-06 20:50:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.5|1335.5|5
1625604900000|2021-07-06 20:55:00|1337.3|1336.3|1336.9|1335.9|1337.3|1336.3|1336.6|1335.6|14
1625605200000|2021-07-06 21:00:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1336.3|1335.3|2
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1337|1335|1337.1|1335.1|1336.7|1334.7|0
1625609100000|2021-07-06 22:05:00|1337.1|1335.1|1337.3|1335.3|1337.3|1335.3|1337|1335|0
1625609400000|2021-07-06 22:10:00|1337.4|1335.4|1337.3|1335.3|1337.4|1335.4|1337|1335|0
1625609700000|2021-07-06 22:15:00|1337.4|1335.4|1336.6|1334.6|1337.6|1335.6|1336.6|1334.6|0
1625610000000|2021-07-06 22:20:00|1336.5|1334.5|1336.6|1334.6|1336.7|1334.7|1336.4|1334.4|0
1625610300000|2021-07-06 22:25:00|1336.5|1334.5|1336.6|1334.6|1336.6|1334.6|1336.5|1334.5|0
1625610600000|2021-07-06 22:30:00|1336.5|1334.5|1336.4|1334.4|1336.5|1334.5|1336.4|1334.4|0
1625610900000|2021-07-06 22:35:00|1336.5|1334.5|1336.4|1334.4|1336.5|1334.5|1336.4|1334.4|0
1625611200000|2021-07-06 22:40:00|1336.5|1334.5|1336.3|1334.3|1336.6|1334.6|1336.2|1334.2|0
1625611500000|2021-07-06 22:45:00|1336.2|1334.2|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625611800000|2021-07-06 22:50:00|1336.1|1334.1|1336.2|1334.2|1336.4|1334.4|1336|1334|0
1625612100000|2021-07-06 22:55:00|1336.3|1334.3|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625612400000|2021-07-06 23:00:00|1336.1|1334.1|1336.2|1334.2|1336.3|1334.3|1336|1334|0
1625612700000|2021-07-06 23:05:00|1336.1|1334.1|1336.1|1334.1|1336.1|1334.1|1336|1334|0
1625613000000|2021-07-06 23:10:00|1336.2|1334.2|1336.3|1334.3|1336.3|1334.3|1336.1|1334.1|0
1625613300000|2021-07-06 23:15:00|1336.2|1334.2|1336.3|1334.3|1336.3|1334.3|1336.2|1334.2|0
1625613600000|2021-07-06 23:20:00|1336.4|1334.4|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625613900000|2021-07-06 23:25:00|1336.1|1334.1|1336|1334|1336.1|1334.1|1336|1334|0
1625614200000|2021-07-06 23:30:00|1335.9|1333.9|1336|1334|1336|1334|1335.9|1333.9|0
1625614500000|2021-07-06 23:35:00|1335.9|1333.9|1335.6|1333.6|1336.1|1334.1|1335.6|1333.6|0
1625614800000|2021-07-06 23:40:00|1335.5|1333.5|1335.2|1333.2|1335.6|1333.6|1335.2|1333.2|0
1625615100000|2021-07-06 23:45:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335|1333|0
1625615400000|2021-07-06 23:50:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335|1333|0
1625615700000|2021-07-06 23:55:00|1335.3|1333.3|1335.5|1333.5|1335.6|1333.6|1335.3|1333.3|0
1625616000000|2021-07-07 00:00:00|1336.8|1335.8|1332.3|1331.3|1336.8|1335.8|1314.3|1313.3|637
1625616300000|2021-07-07 00:05:00|1333.8|1332.8|1335.2|1334.2|1336.7|1335.7|1332.3|1331.3|72
1625616600000|2021-07-07 00:10:00|1335.1|1334.1|1334.1|1333.1|1337|1336|1334.1|1333.1|17
1625616900000|2021-07-07 00:15:00|1335.3|1334.3|1335|1334|1336.9|1335.9|1334.7|1333.7|16
1625617200000|2021-07-07 00:20:00|1335.1|1334.1|1335.2|1334.2|1335.4|1334.4|1335|1334|10
1625617500000|2021-07-07 00:25:00|1335.1|1334.1|1335.9|1334.9|1335.9|1334.9|1335.1|1334.1|10
1625617800000|2021-07-07 00:30:00|1336|1335|1336.5|1335.5|1336.5|1335.5|1336|1335|9
1625618100000|2021-07-07 00:35:00|1336.3|1335.3|1337.5|1336.5|1337.5|1336.5|1336.3|1335.3|18
1625618400000|2021-07-07 00:40:00|1337.1|1336.1|1337.2|1336.2|1337.7|1336.7|1337.1|1336.1|8
1625618700000|2021-07-07 00:45:00|1337.4|1336.4|1336.4|1335.4|1337.8|1336.8|1336.3|1335.3|36
1625619300000|2021-07-07 00:55:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|2
1625619600000|2021-07-07 01:00:00|1336.8|1335.8|1336.5|1335.5|1337|1336|1336.5|1335.5|5
1625619900000|2021-07-07 01:05:00|1335.6|1334.6|1335.2|1334.2|1335.6|1334.6|1335.1|1334.1|6
1625620500000|2021-07-07 01:15:00|1336|1335|1336.8|1335.8|1337.6|1336.6|1334.8|1333.8|41
1625620800000|2021-07-07 01:20:00|1337|1336|1336.1|1335.1|1337.1|1336.1|1336.1|1335.1|6
1625621100000|2021-07-07 01:25:00|1337.2|1336.2|1336.8|1335.8|1337.2|1336.2|1336.8|1335.8|4
1625621400000|2021-07-07 01:30:00|1336.7|1335.7|1336.1|1335.1|1336.7|1335.7|1336.1|1335.1|6
1625621700000|2021-07-07 01:35:00|1336.6|1335.6|1337.8|1336.8|1337.9|1336.9|1336.4|1335.4|18
1625622000000|2021-07-07 01:40:00|1338|1337|1337.1|1336.1|1338.2|1337.2|1337.1|1336.1|11
1625622300000|2021-07-07 01:45:00|1337|1336|1336|1335|1337|1336|1335.4|1334.4|44
1625622600000|2021-07-07 01:50:00|1336.3|1335.3|1335.7|1334.7|1336.3|1335.3|1335.2|1334.2|68
1625622900000|2021-07-07 01:55:00|1336.2|1335.2|1336.9|1335.9|1337.9|1336.9|1335.8|1334.8|26
1625623200000|2021-07-07 02:00:00|1336.8|1335.8|1337.7|1336.7|1337.8|1336.8|1336.7|1335.7|13
1625623500000|2021-07-07 02:05:00|1337.8|1336.8|1338.4|1337.4|1338.8|1337.8|1337.8|1336.8|35
1625623800000|2021-07-07 02:10:00|1338|1337|1337.6|1336.6|1338.9|1337.9|1337.4|1336.4|52
1625624100000|2021-07-07 02:15:00|1337.5|1336.5|1337|1336|1337.5|1336.5|1336.8|1335.8|22
1625624400000|2021-07-07 02:20:00|1337.1|1336.1|1337.4|1336.4|1337.4|1336.4|1336.6|1335.6|35
1625624700000|2021-07-07 02:25:00|1337.2|1336.2|1337.7|1336.7|1337.8|1336.8|1337|1336|18
1625625000000|2021-07-07 02:30:00|1338|1337|1337.7|1336.7|1338.8|1337.8|1337.7|1336.7|23
1625625300000|2021-07-07 02:35:00|1337.9|1336.9|1336.4|1335.4|1337.9|1336.9|1336.2|1335.2|54
1625625600000|2021-07-07 02:40:00|1336.3|1335.3|1336.6|1335.6|1336.8|1335.8|1336.3|1335.3|21
1625625900000|2021-07-07 02:45:00|1336.8|1335.8|1337.6|1336.6|1337.7|1336.7|1336.8|1335.8|15
1625626200000|2021-07-07 02:50:00|1337.9|1336.9|1338.4|1337.4|1338.9|1337.9|1337.7|1336.7|33
1625626500000|2021-07-07 02:55:00|1338.7|1337.7|1338.7|1337.7|1338.9|1337.9|1338.3|1337.3|15
1625626800000|2021-07-07 03:00:00|1338.9|1337.9|1338.8|1337.8|1339.8|1338.8|1338.5|1337.5|47
1625627100000|2021-07-07 03:05:00|1339|1338|1338.7|1337.7|1339.2|1338.2|1338.1|1337.1|13
1625627400000|2021-07-07 03:10:00|1338.5|1337.5|1339.9|1338.9|1340.2|1339.2|1338.5|1337.5|23
1625627700000|2021-07-07 03:15:00|1340.1|1339.1|1339|1338|1340.4|1339.4|1338.7|1337.7|51
1625628000000|2021-07-07 03:20:00|1339.1|1338.1|1339|1338|1339.2|1338.2|1338.3|1337.3|26
1625628300000|2021-07-07 03:25:00|1338.9|1337.9|1338.9|1337.9|1339.3|1338.3|1338.7|1337.7|21
1625628600000|2021-07-07 03:30:00|1338.8|1337.8|1339|1338|1339|1338|1338.5|1337.5|20
1625628900000|2021-07-07 03:35:00|1339.1|1338.1|1338.5|1337.5|1339.3|1338.3|1338.5|1337.5|14
1625629200000|2021-07-07 03:40:00|1338.2|1337.2|1338.4|1337.4|1338.7|1337.7|1338.2|1337.2|18
1625629500000|2021-07-07 03:45:00|1338.3|1337.3|1338|1337|1338.4|1337.4|1337.6|1336.6|40
1625629800000|2021-07-07 03:50:00|1338.2|1337.2|1338.5|1337.5|1338.8|1337.8|1338|1337|50
1625630100000|2021-07-07 03:55:00|1338.4|1337.4|1338.8|1337.8|1338.9|1337.9|1338.4|1337.4|52
1625630400000|2021-07-07 04:00:00|1338.9|1337.9|1339.4|1338.4|1339.4|1338.4|1338.9|1337.9|11
1625630700000|2021-07-07 04:05:00|1339.1|1338.1|1339.1|1338.1|1339.2|1338.2|1338.9|1337.9|15
1625631000000|2021-07-07 04:10:00|1339|1338|1338.9|1337.9|1339.1|1338.1|1338.8|1337.8|14
1625631300000|2021-07-07 04:15:00|1338.6|1337.6|1338.8|1337.8|1338.8|1337.8|1338.5|1337.5|14
1625631600000|2021-07-07 04:20:00|1338.7|1337.7|1338.6|1337.6|1338.7|1337.7|1338.6|1337.6|15
1625631900000|2021-07-07 04:25:00|1338.3|1337.3|1338.5|1337.5|1338.6|1337.6|1338.3|1337.3|18
1625632200000|2021-07-07 04:30:00|1338.3|1337.3|1338|1337|1338.5|1337.5|1338|1337|23
1625632500000|2021-07-07 04:35:00|1337.8|1336.8|1336.7|1335.7|1337.9|1336.9|1336.7|1335.7|33
1625632800000|2021-07-07 04:40:00|1336.9|1335.9|1337.2|1336.2|1337.2|1336.2|1336.9|1335.9|28
1625633100000|2021-07-07 04:45:00|1337|1336|1337.7|1336.7|1337.7|1336.7|1337|1336|33
1625633400000|2021-07-07 04:50:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.4|1336.4|18
1625633700000|2021-07-07 04:55:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.3|1336.3|13
1625634000000|2021-07-07 05:00:00|1337.5|1336.5|1336.6|1335.6|1337.5|1336.5|1336.6|1335.6|26
1625634300000|2021-07-07 05:05:00|1336.8|1335.8|1336.2|1335.2|1337|1336|1335.8|1334.8|28
1625634600000|2021-07-07 05:10:00|1335.8|1334.8|1335|1334|1336.1|1335.1|1335|1334|44
1625634900000|2021-07-07 05:15:00|1334.9|1333.9|1334|1333|1335.3|1334.3|1333.8|1332.8|30
1625635200000|2021-07-07 05:20:00|1334.3|1333.3|1334.8|1333.8|1334.8|1333.8|1334.1|1333.1|21
1625635500000|2021-07-07 05:25:00|1334.9|1333.9|1334.9|1333.9|1335.2|1334.2|1334.6|1333.6|54
1625635800000|2021-07-07 05:30:00|1334.6|1333.6|1335.9|1334.9|1336.3|1335.3|1334.6|1333.6|21
1625636100000|2021-07-07 05:35:00|1335.6|1334.6|1337.1|1336.1|1337.1|1336.1|1335.6|1334.6|32
1625636400000|2021-07-07 05:40:00|1336.8|1335.8|1338.8|1337.8|1338.8|1337.8|1336.8|1335.8|81
1625636700000|2021-07-07 05:45:00|1338.9|1337.9|1338.9|1337.9|1339.2|1338.2|1338.6|1337.6|82
1625637000000|2021-07-07 05:50:00|1338.8|1337.8|1339.6|1338.6|1339.8|1338.8|1338.7|1337.7|68
1625637300000|2021-07-07 05:55:00|1339.4|1338.4|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|36
1625637600000|2021-07-07 06:00:00|1338.8|1337.8|1338.1|1337.1|1338.9|1337.9|1337.9|1336.9|40
1625637900000|2021-07-07 06:05:00|1338.2|1337.2|1337.7|1336.7|1338.5|1337.5|1337.3|1336.3|61
1625638200000|2021-07-07 06:10:00|1337.9|1336.9|1337.5|1336.5|1338|1337|1337.2|1336.2|46
1625638500000|2021-07-07 06:15:00|1337.7|1336.7|1337.5|1336.5|1338.1|1337.1|1337.3|1336.3|37
1625638800000|2021-07-07 06:20:00|1337.6|1336.6|1337.4|1336.4|1337.9|1336.9|1337.4|1336.4|76
1625639100000|2021-07-07 06:25:00|1337.3|1336.3|1338.5|1337.5|1338.7|1337.7|1337.2|1336.2|105
1625639400000|2021-07-07 06:30:00|1338.7|1337.7|1337.9|1336.9|1339|1338|1337.7|1336.7|65
1625639700000|2021-07-07 06:35:00|1337.7|1336.7|1339|1338|1339.1|1338.1|1337.7|1336.7|91
1625640000000|2021-07-07 06:40:00|1339.1|1338.1|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|56
1625640300000|2021-07-07 06:45:00|1338.3|1337.3|1339.3|1338.3|1339.6|1338.6|1338.1|1337.1|83
1625640600000|2021-07-07 06:50:00|1338.9|1337.9|1339.7|1338.7|1339.9|1338.9|1338.5|1337.5|311
1625640900000|2021-07-07 06:55:00|1339.8|1338.8|1340.4|1339.4|1340.5|1339.5|1339.5|1338.5|240
1625641200000|2021-07-07 07:00:00|1340.5|1339.5|1340.8|1339.8|1341.6|1340.6|1340.5|1339.5|268
1625641500000|2021-07-07 07:05:00|1340.9|1339.9|1340.1|1339.1|1341.2|1340.2|1340|1339|229
1625641800000|2021-07-07 07:10:00|1340.2|1339.2|1340.9|1339.9|1341.1|1340.1|1340|1339|292
1625642100000|2021-07-07 07:15:00|1341.1|1340.1|1341.9|1340.9|1342.3|1341.3|1341.1|1340.1|225
1625642400000|2021-07-07 07:20:00|1342|1341|1342.9|1341.9|1343.3|1342.3|1342|1341|225
1625642700000|2021-07-07 07:25:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1342.5|1341.5|159
1625643000000|2021-07-07 07:30:00|1343.2|1342.2|1343|1342|1343.6|1342.6|1342.9|1341.9|116
1625643300000|2021-07-07 07:35:00|1342.9|1341.9|1342.7|1341.7|1343.1|1342.1|1342.5|1341.5|142
1625643600000|2021-07-07 07:40:00|1342.8|1341.8|1342.9|1341.9|1343.4|1342.4|1342.7|1341.7|138
1625643900000|2021-07-07 07:45:00|1343|1342|1343.3|1342.3|1343.6|1342.6|1343|1342|121
1625644200000|2021-07-07 07:50:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1342.8|1341.8|199
1625644500000|2021-07-07 07:55:00|1342.8|1341.8|1343|1342|1343.3|1342.3|1342.2|1341.2|674
1625644800000|2021-07-07 08:00:00|1342.9|1341.9|1344.5|1343.5|1344.5|1343.5|1342.9|1341.9|215
1625645100000|2021-07-07 08:05:00|1344.4|1343.4|1344.9|1343.9|1345.2|1344.2|1344.4|1343.4|328
1625645400000|2021-07-07 08:10:00|1345|1344|1345.4|1344.4|1345.5|1344.5|1344.6|1343.6|184
1625645700000|2021-07-07 08:15:00|1345.5|1344.5|1345.1|1344.1|1345.8|1344.8|1344.8|1343.8|125
1625646000000|2021-07-07 08:20:00|1345|1344|1344.6|1343.6|1345.3|1344.3|1344.6|1343.6|140
1625646300000|2021-07-07 08:25:00|1344.7|1343.7|1344.5|1343.5|1344.9|1343.9|1344.2|1343.2|101
1625646600000|2021-07-07 08:30:00|1344.6|1343.6|1344.4|1343.4|1345.1|1344.1|1344.4|1343.4|118
1625646900000|2021-07-07 08:35:00|1344.6|1343.6|1343.7|1342.7|1344.6|1343.6|1343.4|1342.4|66
1625647200000|2021-07-07 08:40:00|1343.6|1342.6|1343.2|1342.2|1343.6|1342.6|1342.7|1341.7|155
1625647500000|2021-07-07 08:45:00|1343|1342|1342.9|1341.9|1343.1|1342.1|1342.6|1341.6|77
1625647800000|2021-07-07 08:50:00|1342.8|1341.8|1342.3|1341.3|1343|1342|1342.3|1341.3|163
1625648100000|2021-07-07 08:55:00|1342.4|1341.4|1343.2|1342.2|1343.2|1342.2|1342.2|1341.2|90
1625648400000|2021-07-07 09:00:00|1342.9|1341.9|1343.3|1342.3|1343.3|1342.3|1342.5|1341.5|259
1625648700000|2021-07-07 09:05:00|1343.1|1342.1|1343.7|1342.7|1343.7|1342.7|1343.1|1342.1|66
1625649000000|2021-07-07 09:10:00|1343.8|1342.8|1343.2|1342.2|1343.9|1342.9|1343.2|1342.2|97
1625649300000|2021-07-07 09:15:00|1343.3|1342.3|1343.7|1342.7|1343.8|1342.8|1343|1342|119
1625649600000|2021-07-07 09:20:00|1343.8|1342.8|1344.2|1343.2|1344.2|1343.2|1343.4|1342.4|57
1625649900000|2021-07-07 09:25:00|1343.8|1342.8|1343.9|1342.9|1344|1343|1343.8|1342.8|44
1625650200000|2021-07-07 09:30:00|1343.7|1342.7|1344.3|1343.3|1344.3|1343.3|1343.6|1342.6|30
1625650500000|2021-07-07 09:35:00|1344.1|1343.1|1344.8|1343.8|1345|1344|1344.1|1343.1|17
1625650800000|2021-07-07 09:40:00|1345|1344|1344.8|1343.8|1345.4|1344.4|1344.7|1343.7|65
1625651100000|2021-07-07 09:45:00|1344.9|1343.9|1344.8|1343.8|1344.9|1343.9|1344.5|1343.5|43
1625651400000|2021-07-07 09:50:00|1344.7|1343.7|1344.6|1343.6|1344.8|1343.8|1344.4|1343.4|55
1625651700000|2021-07-07 09:55:00|1344.8|1343.8|1345|1344|1345.4|1344.4|1344.6|1343.6|104
1625652000000|2021-07-07 10:00:00|1344.8|1343.8|1344.5|1343.5|1344.8|1343.8|1343.9|1342.9|139
1625652300000|2021-07-07 10:05:00|1344.4|1343.4|1344.4|1343.4|1344.6|1343.6|1344.2|1343.2|36
1625652600000|2021-07-07 10:10:00|1344.5|1343.5|1343.9|1342.9|1344.6|1343.6|1343.9|1342.9|102
1625652900000|2021-07-07 10:15:00|1344|1343|1344.3|1343.3|1344.5|1343.5|1344|1343|110
1625653200000|2021-07-07 10:20:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.3|1343.3|24
1625653500000|2021-07-07 10:25:00|1344.2|1343.2|1344.5|1343.5|1344.6|1343.6|1344.2|1343.2|40
1625653800000|2021-07-07 10:30:00|1344.4|1343.4|1344.3|1343.3|1344.4|1343.4|1344|1343|43
1625654100000|2021-07-07 10:35:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1343.6|1342.6|38
1625654400000|2021-07-07 10:40:00|1344.7|1343.7|1344.8|1343.8|1345.1|1344.1|1344.7|1343.7|25
1625654700000|2021-07-07 10:45:00|1344.9|1343.9|1345|1344|1345.4|1344.4|1344.7|1343.7|25
1625655000000|2021-07-07 10:50:00|1344.7|1343.7|1344.8|1343.8|1345.2|1344.2|1344.7|1343.7|19
1625655300000|2021-07-07 10:55:00|1344.9|1343.9|1345.4|1344.4|1345.5|1344.5|1344.8|1343.8|23
1625655600000|2021-07-07 11:00:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345.2|1344.2|59
1625655900000|2021-07-07 11:05:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345.4|1344.4|20
1625656200000|2021-07-07 11:10:00|1345.6|1344.6|1345.3|1344.3|1345.6|1344.6|1344.9|1343.9|98
1625656500000|2021-07-07 11:15:00|1345.1|1344.1|1345.1|1344.1|1345.2|1344.2|1345|1344|10
1625656800000|2021-07-07 11:20:00|1345|1344|1344.7|1343.7|1345.1|1344.1|1344.7|1343.7|79
1625657100000|2021-07-07 11:25:00|1344.9|1343.9|1344.9|1343.9|1345.1|1344.1|1344.7|1343.7|27
1625657400000|2021-07-07 11:30:00|1344.8|1343.8|1345|1344|1345|1344|1344.5|1343.5|30
1625657700000|2021-07-07 11:35:00|1344.9|1343.9|1346.1|1345.1|1346.2|1345.2|1344.9|1343.9|258
1625658000000|2021-07-07 11:40:00|1346|1345|1346.1|1345.1|1346.3|1345.3|1346|1345|213
1625658300000|2021-07-07 11:45:00|1346.2|1345.2|1346.8|1345.8|1346.8|1345.8|1346.1|1345.1|497
1625658600000|2021-07-07 11:50:00|1346.9|1345.9|1347.7|1346.7|1347.7|1346.7|1346.9|1345.9|516
1625658900000|2021-07-07 11:55:00|1347.8|1346.8|1347.7|1346.7|1348.1|1347.1|1347.4|1346.4|240
1625659200000|2021-07-07 12:00:00|1347.9|1346.9|1349.1|1348.1|1349.2|1348.2|1347.9|1346.9|297
1625659500000|2021-07-07 12:05:00|1349|1348|1348.8|1347.8|1349.4|1348.4|1348.6|1347.6|323
1625659800000|2021-07-07 12:10:00|1348.9|1347.9|1348.9|1347.9|1349.2|1348.2|1348.7|1347.7|116
1625660100000|2021-07-07 12:15:00|1349|1348|1348|1347|1349.3|1348.3|1348|1347|136
1625660400000|2021-07-07 12:20:00|1348.1|1347.1|1349.1|1348.1|1349.5|1348.5|1348.1|1347.1|236
1625660700000|2021-07-07 12:25:00|1349.2|1348.2|1348.6|1347.6|1349.3|1348.3|1348.6|1347.6|58
1625661000000|2021-07-07 12:30:00|1348.7|1347.7|1347.4|1346.4|1348.7|1347.7|1347.3|1346.3|190
1625661300000|2021-07-07 12:35:00|1347.5|1346.5|1347.8|1346.8|1348.5|1347.5|1347.3|1346.3|127
1625661600000|2021-07-07 12:40:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1347.7|1346.7|129
1625661900000|2021-07-07 12:45:00|1348|1347|1347.7|1346.7|1348.1|1347.1|1347.4|1346.4|55
1625662200000|2021-07-07 12:50:00|1347.5|1346.5|1347.8|1346.8|1347.8|1346.8|1347.1|1346.1|103
1625662500000|2021-07-07 12:55:00|1347.9|1346.9|1347.3|1346.3|1347.9|1346.9|1347.2|1346.2|82
1625662800000|2021-07-07 13:00:00|1347.1|1346.1|1346.8|1345.8|1347.4|1346.4|1346.7|1345.7|207
1625663100000|2021-07-07 13:05:00|1346.9|1345.9|1346.5|1345.5|1347.1|1346.1|1346.5|1345.5|214
1625663400000|2021-07-07 13:10:00|1346.6|1345.6|1346.8|1345.8|1347.2|1346.2|1346.4|1345.4|97
1625663700000|2021-07-07 13:15:00|1346.6|1345.6|1346.8|1345.8|1347|1346|1346.3|1345.3|54
1625664000000|2021-07-07 13:20:00|1346.9|1345.9|1346.6|1345.6|1347.2|1346.2|1346.5|1345.5|101
1625664300000|2021-07-07 13:25:00|1346.5|1345.5|1346.7|1345.7|1347|1346|1346.2|1345.2|538
1625664600000|2021-07-07 13:30:00|1346.4|1345.9|1346.1|1345.6|1346.9|1346.4|1342.9|1342.4|5004
1625664900000|2021-07-07 13:35:00|1346|1345.5|1344.1|1343.6|1346.8|1346.3|1344|1343.5|1911
1625665200000|2021-07-07 13:40:00|1344|1343.5|1344|1343.5|1345.1|1344.6|1343.7|1343.2|1574
1625665500000|2021-07-07 13:45:00|1344.1|1343.6|1342.7|1342.2|1344.1|1343.6|1342.7|1342.2|1432
1625665800000|2021-07-07 13:50:00|1342.6|1342.1|1342.5|1342|1342.7|1342.2|1341.6|1341.1|885
1625666100000|2021-07-07 13:55:00|1342.6|1342.1|1343.3|1342.8|1343.3|1342.8|1342.5|1342|601
1625666400000|2021-07-07 14:00:00|1343.2|1342.7|1340.5|1340|1343.3|1342.8|1340.5|1340|1298
1625666700000|2021-07-07 14:05:00|1340.4|1339.9|1339.9|1339.4|1341.2|1340.7|1339.9|1339.4|1113
1625667000000|2021-07-07 14:10:00|1340|1339.5|1339.8|1339.3|1340.9|1340.4|1339.8|1339.3|1041
1625667300000|2021-07-07 14:15:00|1339.7|1339.2|1338.7|1338.2|1340|1339.5|1338.7|1338.2|769
1625667600000|2021-07-07 14:20:00|1338.6|1338.1|1337.6|1337.1|1339|1338.5|1337.6|1337.1|1180
1625667900000|2021-07-07 14:25:00|1337.7|1337.2|1335.6|1335.1|1337.9|1337.4|1335.5|1335|1216
1625668200000|2021-07-07 14:30:00|1335.7|1335.2|1334.7|1334.2|1336.7|1336.2|1334.4|1333.9|1266
1625668500000|2021-07-07 14:35:00|1334.6|1334.1|1334|1333.5|1335.6|1335.1|1334|1333.5|1069
1625668800000|2021-07-07 14:40:00|1334.1|1333.6|1332.7|1332.2|1334.4|1333.9|1332.7|1332.2|617
1625669100000|2021-07-07 14:45:00|1332.6|1332.1|1334.3|1333.8|1334.6|1334.1|1332.5|1332|879
1625669400000|2021-07-07 14:50:00|1334.2|1333.7|1334.8|1334.3|1334.8|1334.3|1333.6|1333.1|698
1625669700000|2021-07-07 14:55:00|1334.7|1334.2|1335.6|1335.1|1335.8|1335.3|1334.6|1334.1|864
1625670000000|2021-07-07 15:00:00|1335.4|1334.9|1335.9|1335.4|1336.2|1335.7|1335.2|1334.7|877
1625670300000|2021-07-07 15:05:00|1335.8|1335.3|1335.6|1335.1|1336.2|1335.7|1335.2|1334.7|780
1625670600000|2021-07-07 15:10:00|1335.7|1335.2|1335.9|1335.4|1336.1|1335.6|1335.1|1334.6|635
1625670900000|2021-07-07 15:15:00|1336|1335.5|1336.5|1336|1337|1336.5|1335.6|1335.1|511
1625671200000|2021-07-07 15:20:00|1336.4|1335.9|1336.2|1335.7|1336.7|1336.2|1335.8|1335.3|844
1625671500000|2021-07-07 15:25:00|1336.1|1335.6|1336.6|1336.1|1336.9|1336.4|1336|1335.5|1036
1625671800000|2021-07-07 15:30:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.4|1334.9|1134
1625672100000|2021-07-07 15:35:00|1336|1335.5|1337.5|1337|1337.6|1337.1|1336|1335.5|553
1625672400000|2021-07-07 15:40:00|1337.4|1336.9|1337.6|1337.1|1337.8|1337.3|1337.3|1336.8|710
1625672700000|2021-07-07 15:45:00|1337.5|1337|1338.3|1337.8|1338.3|1337.8|1337.4|1336.9|1009
1625673000000|2021-07-07 15:50:00|1338.4|1337.9|1337.5|1337|1339|1338.5|1337.5|1337|730
1625673300000|2021-07-07 15:55:00|1337.6|1337.1|1336.8|1336.3|1337.8|1337.3|1336.7|1336.2|378
1625673600000|2021-07-07 16:00:00|1336.9|1336.4|1336.8|1336.3|1337.2|1336.7|1336.6|1336.1|297
1625673900000|2021-07-07 16:05:00|1336.7|1336.2|1336.8|1336.3|1337.3|1336.8|1336.4|1335.9|741
1625674200000|2021-07-07 16:10:00|1336.9|1336.4|1337.3|1336.8|1337.3|1336.8|1336.8|1336.3|373
1625674500000|2021-07-07 16:15:00|1337.2|1336.7|1336.4|1335.9|1337.2|1336.7|1336.2|1335.7|193
1625674800000|2021-07-07 16:20:00|1336.5|1336|1336.4|1335.9|1337.1|1336.6|1336.1|1335.6|259
1625675100000|2021-07-07 16:25:00|1336.5|1336|1336.2|1335.7|1336.7|1336.2|1336.1|1335.6|186
1625675400000|2021-07-07 16:30:00|1336.3|1335.8|1336.2|1335.7|1336.4|1335.9|1335.8|1335.3|732
1625675700000|2021-07-07 16:35:00|1336.3|1335.8|1336.2|1335.7|1336.4|1335.9|1336.1|1335.6|195
1625676000000|2021-07-07 16:40:00|1336.3|1335.8|1336.5|1336|1336.8|1336.3|1336.3|1335.8|357
1625676300000|2021-07-07 16:45:00|1336.4|1335.9|1336.5|1336|1336.6|1336.1|1336.1|1335.6|198
1625676600000|2021-07-07 16:50:00|1336.4|1335.9|1336.2|1335.7|1336.5|1336|1335.9|1335.4|660
1625676900000|2021-07-07 16:55:00|1336.3|1335.8|1336.4|1335.9|1336.5|1336|1336.1|1335.6|547
1625677200000|2021-07-07 17:00:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.9|1335.4|294
1625677500000|2021-07-07 17:05:00|1336|1335.5|1335.6|1335.1|1336.1|1335.6|1335.6|1335.1|256
1625677800000|2021-07-07 17:10:00|1335.5|1335|1335.8|1335.3|1335.9|1335.4|1335.3|1334.8|222
1625678100000|2021-07-07 17:15:00|1335.7|1335.2|1335.9|1335.4|1336|1335.5|1335.7|1335.2|236
1625678400000|2021-07-07 17:20:00|1336|1335.5|1335.8|1335.3|1336.1|1335.6|1335.5|1335|335
1625678700000|2021-07-07 17:25:00|1335.7|1335.2|1335.8|1335.3|1336.2|1335.7|1335.6|1335.1|351
1625679000000|2021-07-07 17:30:00|1335.7|1335.2|1335.7|1335.2|1336|1335.5|1335.7|1335.2|301
1625679300000|2021-07-07 17:35:00|1335.8|1335.3|1335.7|1335.2|1336|1335.5|1335.6|1335.1|182
1625679600000|2021-07-07 17:40:00|1335.8|1335.3|1336.3|1335.8|1336.6|1336.1|1335.8|1335.3|540
1625679900000|2021-07-07 17:45:00|1336.4|1335.9|1336.4|1335.9|1336.4|1335.9|1336|1335.5|282
1625680200000|2021-07-07 17:50:00|1336.3|1335.8|1336.2|1335.7|1336.3|1335.8|1336|1335.5|207
1625680500000|2021-07-07 17:55:00|1336.3|1335.8|1335.6|1335.1|1336.3|1335.8|1335.4|1334.9|510
1625680800000|2021-07-07 18:00:00|1335.5|1335|1338.8|1338.3|1339.6|1339.1|1334.1|1333.6|1593
1625681100000|2021-07-07 18:05:00|1338.9|1338.4|1338.3|1337.8|1338.9|1338.4|1337.2|1336.7|726
1625681400000|2021-07-07 18:10:00|1338.4|1337.9|1338.1|1337.6|1338.7|1338.2|1338|1337.5|604
1625681700000|2021-07-07 18:15:00|1338|1337.5|1339.1|1338.6|1339.1|1338.6|1337.5|1337|501
1625682000000|2021-07-07 18:20:00|1339|1338.5|1338|1337.5|1339|1338.5|1337.8|1337.3|384
1625682300000|2021-07-07 18:25:00|1338.1|1337.6|1338|1337.5|1338.5|1338|1337.9|1337.4|214
1625682600000|2021-07-07 18:30:00|1337.9|1337.4|1337.5|1337|1338|1337.5|1337.1|1336.6|288
1625682900000|2021-07-07 18:35:00|1337.4|1336.9|1336.8|1336.3|1337.4|1336.9|1336.6|1336.1|274
1625683200000|2021-07-07 18:40:00|1336.7|1336.2|1337.1|1336.6|1337.4|1336.9|1336.5|1336|263
1625683500000|2021-07-07 18:45:00|1337|1336.5|1337.9|1337.4|1338|1337.5|1337|1336.5|282
1625683800000|2021-07-07 18:50:00|1338|1337.5|1337.3|1336.8|1338|1337.5|1337.1|1336.6|312
1625684100000|2021-07-07 18:55:00|1337.4|1336.9|1337.7|1337.2|1337.9|1337.4|1337.3|1336.8|259
1625684400000|2021-07-07 19:00:00|1337.6|1337.1|1338.1|1337.6|1338.2|1337.7|1337.6|1337.1|221
1625684700000|2021-07-07 19:05:00|1338|1337.5|1337.5|1337|1338|1337.5|1337.2|1336.7|405
1625685000000|2021-07-07 19:10:00|1337.4|1336.9|1337.9|1337.4|1338.1|1337.6|1337.2|1336.7|278
1625685300000|2021-07-07 19:15:00|1337.8|1337.3|1337.3|1336.8|1337.8|1337.3|1337.2|1336.7|136
1625685600000|2021-07-07 19:20:00|1337.2|1336.7|1337|1336.5|1337.6|1337.1|1336.7|1336.2|182
1625685900000|2021-07-07 19:25:00|1337.1|1336.6|1337.2|1336.7|1337.2|1336.7|1336.6|1336.1|280
1625686200000|2021-07-07 19:30:00|1337.1|1336.6|1338.4|1337.9|1338.4|1337.9|1337.1|1336.6|695
1625686500000|2021-07-07 19:35:00|1338.3|1337.8|1337.6|1337.1|1338.4|1337.9|1337.4|1336.9|339
1625686800000|2021-07-07 19:40:00|1337.7|1337.2|1337.7|1337.2|1337.9|1337.4|1337.4|1336.9|138
1625687100000|2021-07-07 19:45:00|1337.8|1337.3|1338.2|1337.7|1338.2|1337.7|1337.5|1337|424
1625687400000|2021-07-07 19:50:00|1338.3|1337.8|1337.8|1337.3|1338.4|1337.9|1337.8|1337.3|944
1625687700000|2021-07-07 19:55:00|1337.9|1337.4|1337.9|1337.4|1337.9|1337.4|1336.8|1336.3|5287
1625688000000|2021-07-07 20:00:00|1338|1337|1337.7|1336.7|1338|1337|1337.5|1336.5|806
1625688300000|2021-07-07 20:05:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.4|1336.4|63
1625688600000|2021-07-07 20:10:00|1337.6|1336.6|1337.9|1336.9|1337.9|1336.9|1337.6|1336.6|29
1625688900000|2021-07-07 20:15:00|||||||||1
1625689500000|2021-07-07 20:25:00|1337.5|1336.5|1337.4|1336.4|1337.5|1336.5|1337.4|1336.4|16
1625691300000|2021-07-07 20:55:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.2|1336.2|8
1625694000000|2021-07-07 21:40:00|1338|1337|1338|1337|1338|1337|1338|1337|1
1625694900000|2021-07-07 21:55:00|||||||||1
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1338.3|1336.3|1338.5|1336.5|1338.2|1336.2|0
1625695500000|2021-07-07 22:05:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625695800000|2021-07-07 22:10:00|1338.5|1336.5|1338.3|1336.3|1338.5|1336.5|1338.2|1336.2|0
1625696100000|2021-07-07 22:15:00|1338.4|1336.4|1338.4|1336.4|1338.4|1336.4|1338.3|1336.3|0
1625696400000|2021-07-07 22:20:00|1338.3|1336.3|1338.2|1336.2|1338.4|1336.4|1338.2|1336.2|0
1625696700000|2021-07-07 22:25:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697000000|2021-07-07 22:30:00|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|0
1625697300000|2021-07-07 22:35:00|1338.2|1336.2|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697600000|2021-07-07 22:40:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697900000|2021-07-07 22:45:00|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|0
1625698200000|2021-07-07 22:50:00|1338|1336|1338.2|1336.2|1338.2|1336.2|1338|1336|0
1625698500000|2021-07-07 22:55:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.3|1336.3|0
1625698800000|2021-07-07 23:00:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625699100000|2021-07-07 23:05:00|1338.3|1336.3|1338.4|1336.4|1338.4|1336.4|1338.3|1336.3|0
1625699400000|2021-07-07 23:10:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.2|1336.2|0
1625699700000|2021-07-07 23:15:00|1338.2|1336.2|1338.3|1336.3|1338.3|1336.3|1338.2|1336.2|0
1625700000000|2021-07-07 23:20:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625700300000|2021-07-07 23:25:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.3|1336.3|0
1625700600000|2021-07-07 23:30:00|1338.2|1336.2|1338.2|1336.2|1338.3|1336.3|1338.2|1336.2|0
1625700900000|2021-07-07 23:35:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625701200000|2021-07-07 23:40:00|1338.1|1336.1|1338|1336|1338.1|1336.1|1337.9|1335.9|0
1625701500000|2021-07-07 23:45:00|1337.9|1335.9|1338|1336|1338|1336|1337.8|1335.8|0
1625701800000|2021-07-07 23:50:00|1338.1|1336.1|1338.2|1336.2|1338.3|1336.3|1338|1336|0
1625702100000|2021-07-07 23:55:00|1338.1|1336.1|1338.1|1336.1|1338.2|1336.2|1338.1|1336.1|0
1625702400000|2021-07-08 00:00:00|1338.2|1336.2|1338.9|1337.9|1338.9|1337.9|1337.9|1336.1|4
1625702700000|2021-07-08 00:05:00|1339.1|1338.1|1337.2|1336.2|1345.9|1344.9|1337.2|1336.2|174
1625703000000|2021-07-08 00:10:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|5
1625703300000|2021-07-08 00:15:00|1339.2|1338.2|1339.2|1338.2|1339.4|1338.4|1339.2|1338.2|10
1625703600000|2021-07-08 00:20:00|1338.3|1337.3|1337.8|1336.8|1338.3|1337.3|1337.8|1336.8|9
1625703900000|2021-07-08 00:25:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|2
1625704200000|2021-07-08 00:30:00|1337.8|1336.8|1337.2|1336.2|1338.2|1337.2|1337.1|1336.1|21
1625704500000|2021-07-08 00:35:00|1337|1336|1336.3|1335.3|1337|1336|1336.3|1335.3|44
1625704800000|2021-07-08 00:40:00|1336.4|1335.4|1337|1336|1337|1336|1336.4|1335.4|7
1625705100000|2021-07-08 00:45:00|1337.2|1336.2|1338.5|1337.5|1338.8|1337.8|1337.2|1336.2|47
1625705400000|2021-07-08 00:50:00|1338|1337|1337.8|1336.8|1338|1337|1337.7|1336.7|10
1625705700000|2021-07-08 00:55:00|1338.1|1337.1|1338.2|1337.2|1338.3|1337.3|1338.1|1337.1|13
1625706000000|2021-07-08 01:00:00|1338.9|1337.9|1338|1337|1338.9|1337.9|1338|1337|25
1625706300000|2021-07-08 01:05:00|1338.1|1337.1|1338.2|1337.2|1338.3|1337.3|1337.6|1336.6|19
1625706600000|2021-07-08 01:10:00|1338.1|1337.1|1338.2|1337.2|1338.2|1337.2|1337.7|1336.7|8
1625706900000|2021-07-08 01:15:00|1337.4|1336.4|1337.1|1336.1|1337.4|1336.4|1336.4|1335.4|19
1625707200000|2021-07-08 01:20:00|1336.9|1335.9|1335.9|1334.9|1336.9|1335.9|1335.6|1334.6|22
1625707500000|2021-07-08 01:25:00|1336.4|1335.4|1336.2|1335.2|1337.2|1336.2|1336|1335|20
1625707800000|2021-07-08 01:30:00|1335.6|1334.6|1335.7|1334.7|1336.4|1335.4|1335.3|1334.3|16
1625708100000|2021-07-08 01:35:00|1334.9|1333.9|1335|1334|1335.1|1334.1|1334.4|1333.4|18
1625708400000|2021-07-08 01:40:00|1335.4|1334.4|1333.6|1332.6|1335.7|1334.7|1333.6|1332.6|39
1625708700000|2021-07-08 01:45:00|1333.2|1332.2|1331.3|1330.3|1333.2|1332.2|1331.3|1330.3|49
1625709000000|2021-07-08 01:50:00|1331.2|1330.2|1329.1|1328.1|1331.4|1330.4|1328.7|1327.7|80
1625709300000|2021-07-08 01:55:00|1328.6|1327.6|1326.8|1325.8|1328.6|1327.6|1326.8|1325.8|38
1625709600000|2021-07-08 02:00:00|1326.7|1325.7|1328.7|1327.7|1329|1328|1326.6|1325.6|41
1625709900000|2021-07-08 02:05:00|1329.2|1328.2|1329.4|1328.4|1330|1329|1329.1|1328.1|64
1625710200000|2021-07-08 02:10:00|1329.5|1328.5|1328.9|1327.9|1329.8|1328.8|1328.9|1327.9|16
1625710500000|2021-07-08 02:15:00|1328.7|1327.7|1328.1|1327.1|1329|1328|1328.1|1327.1|49
1625710800000|2021-07-08 02:20:00|1327.9|1326.9|1325.3|1324.3|1328.3|1327.3|1325.2|1324.2|125
1625711100000|2021-07-08 02:25:00|1325.4|1324.4|1324.6|1323.6|1325.7|1324.7|1324.6|1323.6|110
1625711400000|2021-07-08 02:30:00|1324.5|1323.5|1325.8|1324.8|1326.2|1325.2|1324.4|1323.4|247
1625711700000|2021-07-08 02:35:00|1326.2|1325.2|1324.6|1323.6|1326.4|1325.4|1324.6|1323.6|245
1625712000000|2021-07-08 02:40:00|1324.5|1323.5|1324.8|1323.8|1324.9|1323.9|1324.5|1323.5|23
1625712300000|2021-07-08 02:45:00|1324.5|1323.5|1325.6|1324.6|1325.6|1324.6|1324.5|1323.5|57
1625712600000|2021-07-08 02:50:00|1325.5|1324.5|1324.2|1323.2|1325.5|1324.5|1324.2|1323.2|58
1625712900000|2021-07-08 02:55:00|1324.1|1323.1|1324.7|1323.7|1324.9|1323.9|1324|1323|25
1625713200000|2021-07-08 03:00:00|1324.5|1323.5|1324.8|1323.8|1324.8|1323.8|1324.1|1323.1|43
1625713500000|2021-07-08 03:05:00|1324.9|1323.9|1325|1324|1325.1|1324.1|1324.6|1323.6|25
1625713800000|2021-07-08 03:10:00|1324.7|1323.7|1324.5|1323.5|1325.1|1324.1|1324.4|1323.4|30
1625714100000|2021-07-08 03:15:00|1324.4|1323.4|1323.5|1322.5|1324.4|1323.4|1323.3|1322.3|54
1625714400000|2021-07-08 03:20:00|1323.4|1322.4|1323.7|1322.7|1323.7|1322.7|1323.2|1322.2|32
1625714700000|2021-07-08 03:25:00|1323.6|1322.6|1324.3|1323.3|1324.4|1323.4|1323.4|1322.4|38
1625715000000|2021-07-08 03:30:00|1324.2|1323.2|1324.4|1323.4|1324.9|1323.9|1324.2|1323.2|20
1625715300000|2021-07-08 03:35:00|1324.2|1323.2|1324|1323|1324.4|1323.4|1323.9|1322.9|26
1625715600000|2021-07-08 03:40:00|1324.1|1323.1|1323.8|1322.8|1324.2|1323.2|1323.7|1322.7|25
1625715900000|2021-07-08 03:45:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1323.9|1322.9|48
1625716200000|2021-07-08 03:50:00|1324.1|1323.1|1324.2|1323.2|1324.4|1323.4|1324.1|1323.1|35
1625716500000|2021-07-08 03:55:00|1324.3|1323.3|1324.4|1323.4|1324.4|1323.4|1324.1|1323.1|34
1625716800000|2021-07-08 04:00:00|1324.5|1323.5|1324.4|1323.4|1324.8|1323.8|1324.4|1323.4|16
1625717100000|2021-07-08 04:05:00|1324.6|1323.6|1325|1324|1325.2|1324.2|1324.6|1323.6|31
1625717400000|2021-07-08 04:10:00|1324.9|1323.9|1324.7|1323.7|1325.1|1324.1|1324.7|1323.7|16
1625717700000|2021-07-08 04:15:00|1324.8|1323.8|1324.3|1323.3|1324.8|1323.8|1324.3|1323.3|9
1625718000000|2021-07-08 04:20:00|1324.2|1323.2|1324.8|1323.8|1324.8|1323.8|1324.2|1323.2|10
1625718300000|2021-07-08 04:25:00|1324.6|1323.6|1324.2|1323.2|1324.6|1323.6|1324|1323|26
1625718600000|2021-07-08 04:30:00|1324.3|1323.3|1324.8|1323.8|1324.9|1323.9|1324.3|1323.3|12
1625718900000|2021-07-08 04:35:00|1324.6|1323.6|1324.4|1323.4|1324.7|1323.7|1324.4|1323.4|6
1625719200000|2021-07-08 04:40:00|1324.6|1323.6|1324.1|1323.1|1324.6|1323.6|1324.1|1323.1|36
1625719500000|2021-07-08 04:45:00|1324.2|1323.2|1324.2|1323.2|1324.3|1323.3|1324.1|1323.1|18
1625719800000|2021-07-08 04:50:00|1324.1|1323.1|1324.8|1323.8|1324.8|1323.8|1324.1|1323.1|10
1625720100000|2021-07-08 04:55:00|1324.7|1323.7|1324.9|1323.9|1324.9|1323.9|1324.6|1323.6|6
1625720400000|2021-07-08 05:00:00|1324.8|1323.8|1323.8|1322.8|1324.8|1323.8|1323.6|1322.6|34
1625720700000|2021-07-08 05:05:00|1323.7|1322.7|1322.9|1321.9|1323.7|1322.7|1322.9|1321.9|14
1625721000000|2021-07-08 05:10:00|1323|1322|1321.7|1320.7|1323|1322|1321.7|1320.7|39
1625721300000|2021-07-08 05:15:00|1321.3|1320.3|1322.2|1321.2|1322.6|1321.6|1321.3|1320.3|36
1625721600000|2021-07-08 05:20:00|1322.7|1321.7|1322.6|1321.6|1323.3|1322.3|1322.6|1321.6|9
1625721900000|2021-07-08 05:25:00|1322.5|1321.5|1323.8|1322.8|1323.8|1322.8|1322.5|1321.5|16
1625722200000|2021-07-08 05:30:00|1323.2|1322.2|1322.1|1321.1|1323.2|1322.2|1322.1|1321.1|12
1625722500000|2021-07-08 05:35:00|1321.9|1320.9|1321.5|1320.5|1321.9|1320.9|1321|1320|29
1625722800000|2021-07-08 05:40:00|1321.6|1320.6|1321.2|1320.2|1321.7|1320.7|1321.1|1320.1|15
1625723100000|2021-07-08 05:45:00|1321|1320|1321|1320|1321.4|1320.4|1320.5|1319.5|34
1625723400000|2021-07-08 05:50:00|1321.2|1320.2|1321.1|1320.1|1321.4|1320.4|1320.5|1319.5|14
1625723700000|2021-07-08 05:55:00|1321.6|1320.6|1321.3|1320.3|1321.7|1320.7|1321.2|1320.2|47
1625724000000|2021-07-08 06:00:00|1321.2|1320.2|1322.9|1321.9|1323.1|1322.1|1320.9|1319.9|77
1625724300000|2021-07-08 06:05:00|1322.8|1321.8|1322.2|1321.2|1322.8|1321.8|1322.2|1321.2|11
1625724600000|2021-07-08 06:10:00|1321.8|1320.8|1321.6|1320.6|1321.9|1320.9|1321.4|1320.4|12
1625724900000|2021-07-08 06:15:00|1321.2|1320.2|1321.3|1320.3|1321.3|1320.3|1321|1320|17
1625725200000|2021-07-08 06:20:00|1321|1320|1320.8|1319.8|1321|1320|1320.7|1319.7|7
1625725500000|2021-07-08 06:25:00|1321|1320|1320.8|1319.8|1321.1|1320.1|1320.5|1319.5|21
1625725800000|2021-07-08 06:30:00|1321|1320|1320.1|1319.1|1321|1320|1320.1|1319.1|47
1625726100000|2021-07-08 06:35:00|1320|1319|1318.1|1317.1|1320.1|1319.1|1318.1|1317.1|79
1625726400000|2021-07-08 06:40:00|1318.2|1317.2|1318.1|1317.1|1318.3|1317.3|1318|1317|20
1625726700000|2021-07-08 06:45:00|1317.5|1316.5|1316.8|1315.8|1317.6|1316.6|1316.8|1315.8|146
1625727000000|2021-07-08 06:50:00|1316.9|1315.9|1317.3|1316.3|1318|1317|1316.8|1315.8|169
1625727300000|2021-07-08 06:55:00|1317.2|1316.2|1316|1315|1317.3|1316.3|1316|1315|114
1625727600000|2021-07-08 07:00:00|1316.2|1315.2|1314.7|1313.7|1316.8|1315.8|1314.6|1313.6|482
1625727900000|2021-07-08 07:05:00|1314.8|1313.8|1315.6|1314.6|1315.7|1314.7|1313.8|1312.8|456
1625728200000|2021-07-08 07:10:00|1315.7|1314.7|1316.2|1315.2|1317.3|1316.3|1315.3|1314.3|494
1625728500000|2021-07-08 07:15:00|1316.1|1315.1|1314.6|1313.6|1316.1|1315.1|1314|1313|578
1625728800000|2021-07-08 07:20:00|1314.5|1313.5|1313.9|1312.9|1314.7|1313.7|1313.1|1312.1|191
1625729100000|2021-07-08 07:25:00|1314.1|1313.1|1314.5|1313.5|1314.7|1313.7|1313.6|1312.6|148
1625729400000|2021-07-08 07:30:00|1314.3|1313.3|1313.9|1312.9|1314.3|1313.3|1313.1|1312.1|186
1625729700000|2021-07-08 07:35:00|1314|1313|1313.9|1312.9|1314.2|1313.2|1313.3|1312.3|291
1625730000000|2021-07-08 07:40:00|1313.8|1312.8|1312.8|1311.8|1313.8|1312.8|1312.7|1311.7|257
1625730300000|2021-07-08 07:45:00|1312.7|1311.7|1311.9|1310.9|1312.8|1311.8|1311.4|1310.4|460
1625730600000|2021-07-08 07:50:00|1311.7|1310.7|1312.8|1311.8|1312.8|1311.8|1310.9|1309.9|336
1625730900000|2021-07-08 07:55:00|1312.9|1311.9|1313.1|1312.1|1313.2|1312.2|1312.5|1311.5|335
1625731200000|2021-07-08 08:00:00|1312.9|1311.9|1312.1|1311.1|1313.2|1312.2|1311.8|1310.8|867
1625731500000|2021-07-08 08:05:00|1312.2|1311.2|1313.2|1312.2|1313.3|1312.3|1311.3|1310.3|196
1625731800000|2021-07-08 08:10:00|1312.4|1311.4|1313.1|1312.1|1313.1|1312.1|1311.5|1310.5|348
1625732100000|2021-07-08 08:15:00|1312.9|1311.9|1312.4|1311.4|1313.3|1312.3|1312.3|1311.3|225
1625732400000|2021-07-08 08:20:00|1312.5|1311.5|1311.5|1310.5|1312.7|1311.7|1310.9|1309.9|631
1625732700000|2021-07-08 08:25:00|1311.4|1310.4|1308.1|1307.1|1311.5|1310.5|1308|1307|1800
1625733000000|2021-07-08 08:30:00|1308|1307|1308.1|1307.1|1308.5|1307.5|1307.5|1306.5|1186
1625733300000|2021-07-08 08:35:00|1308|1307|1308.5|1307.5|1308.5|1307.5|1307.7|1306.7|286
1625733600000|2021-07-08 08:40:00|1308.4|1307.4|1308.1|1307.1|1308.5|1307.5|1307.4|1306.4|417
1625733900000|2021-07-08 08:45:00|1308|1307|1308.6|1307.6|1308.6|1307.6|1307.7|1306.7|512
1625734200000|2021-07-08 08:50:00|1308.7|1307.7|1308.7|1307.7|1309.3|1308.3|1308.3|1307.3|292
1625734500000|2021-07-08 08:55:00|1309|1308|1309.6|1308.6|1310.3|1309.3|1308.8|1307.8|249
1625734800000|2021-07-08 09:00:00|1309.7|1308.7|1309.2|1308.2|1310|1309|1308.9|1307.9|203
1625735100000|2021-07-08 09:05:00|1309.1|1308.1|1308.1|1307.1|1309.3|1308.3|1308.1|1307.1|121
1625735400000|2021-07-08 09:10:00|1308|1307|1308.7|1307.7|1308.7|1307.7|1307.7|1306.7|88
1625735700000|2021-07-08 09:15:00|1308.8|1307.8|1308.8|1307.8|1309.4|1308.4|1308.5|1307.5|297
1625736000000|2021-07-08 09:20:00|1308.7|1307.7|1307.4|1306.4|1308.8|1307.8|1307.2|1306.2|371
1625736300000|2021-07-08 09:25:00|1307.5|1306.5|1308.1|1307.1|1308.2|1307.2|1307.2|1306.2|261
1625736600000|2021-07-08 09:30:00|1308.2|1307.2|1309.8|1308.8|1309.9|1308.9|1308.2|1307.2|134
1625736900000|2021-07-08 09:35:00|1309.9|1308.9|1309.6|1308.6|1310|1309|1309.4|1308.4|150
1625737200000|2021-07-08 09:40:00|1309.7|1308.7|1310.5|1309.5|1310.8|1309.8|1309.5|1308.5|259
1625737500000|2021-07-08 09:45:00|1310.6|1309.6|1310.9|1309.9|1310.9|1309.9|1310.3|1309.3|239
1625737800000|2021-07-08 09:50:00|1310.8|1309.8|1310.7|1309.7|1311|1310|1310.2|1309.2|148
1625738100000|2021-07-08 09:55:00|1310.8|1309.8|1309.4|1308.4|1310.8|1309.8|1309.3|1308.3|240
1625738400000|2021-07-08 10:00:00|1309.6|1308.6|1308.3|1307.3|1309.6|1308.6|1307.6|1306.6|218
1625738700000|2021-07-08 10:05:00|1308.2|1307.2|1306.7|1305.7|1308.2|1307.2|1306.7|1305.7|181
1625739000000|2021-07-08 10:10:00|1306.5|1305.5|1306.7|1305.7|1307|1306|1305.8|1304.8|235
1625739300000|2021-07-08 10:15:00|1306.8|1305.8|1306.3|1305.3|1306.9|1305.9|1305.4|1304.4|136
1625739600000|2021-07-08 10:20:00|1306.4|1305.4|1305.2|1304.2|1306.4|1305.4|1304.6|1303.6|168
1625739900000|2021-07-08 10:25:00|1305.5|1304.5|1305.1|1304.1|1305.7|1304.7|1305|1304|223
1625740200000|2021-07-08 10:30:00|1305|1304|1305.7|1304.7|1306|1305|1304.3|1303.3|152
1625740500000|2021-07-08 10:35:00|1306|1305|1305.7|1304.7|1306.1|1305.1|1305.4|1304.4|158
1625740800000|2021-07-08 10:40:00|1305.8|1304.8|1305|1304|1305.8|1304.8|1304.4|1303.4|72
1625741100000|2021-07-08 10:45:00|1304.9|1303.9|1306|1305|1306.5|1305.5|1304.9|1303.9|288
1625741400000|2021-07-08 10:50:00|1306.1|1305.1|1306.6|1305.6|1307.1|1306.1|1305.6|1304.6|136
1625741700000|2021-07-08 10:55:00|1307|1306|1307.8|1306.8|1307.8|1306.8|1306.4|1305.4|114
1625742000000|2021-07-08 11:00:00|1308|1307|1307.7|1306.7|1308.6|1307.6|1307.7|1306.7|177
1625742300000|2021-07-08 11:05:00|1307.6|1306.6|1307.9|1306.9|1308|1307|1307|1306|200
1625742600000|2021-07-08 11:10:00|1307.6|1306.6|1307.2|1306.2|1308|1307|1306.4|1305.4|257
1625742900000|2021-07-08 11:15:00|1307.3|1306.3|1307.6|1306.6|1308|1307|1307.1|1306.1|220
1625743200000|2021-07-08 11:20:00|1307.5|1306.5|1308.2|1307.2|1308.2|1307.2|1307.2|1306.2|275
1625743500000|2021-07-08 11:25:00|1308.1|1307.1|1307.7|1306.7|1308.3|1307.3|1307.4|1306.4|120
1625743800000|2021-07-08 11:30:00|1307.6|1306.6|1306.9|1305.9|1307.6|1306.6|1306.3|1305.3|123
1625744100000|2021-07-08 11:35:00|1306.8|1305.8|1306.7|1305.7|1307.1|1306.1|1306.3|1305.3|81
1625744400000|2021-07-08 11:40:00|1306.6|1305.6|1306.8|1305.8|1306.8|1305.8|1306.2|1305.2|159
1625744700000|2021-07-08 11:45:00|1306.9|1305.9|1306.6|1305.6|1307.1|1306.1|1306|1305|187
1625745000000|2021-07-08 11:50:00|1306.5|1305.5|1306.4|1305.4|1306.8|1305.8|1306.1|1305.1|172
1625745300000|2021-07-08 11:55:00|1306|1305|1306.3|1305.3|1306.5|1305.5|1305.9|1304.9|53
1625745600000|2021-07-08 12:00:00|1306.2|1305.2|1305.2|1304.2|1306.5|1305.5|1305.1|1304.1|420
1625745900000|2021-07-08 12:05:00|1305.1|1304.1|1304.6|1303.6|1305.4|1304.4|1304.4|1303.4|68
1625746200000|2021-07-08 12:10:00|1304.3|1303.3|1304.9|1303.9|1305|1304|1303.7|1302.7|44
1625746500000|2021-07-08 12:15:00|1305.2|1304.2|1306.7|1305.7|1307|1306|1304.9|1303.9|451
1625746800000|2021-07-08 12:20:00|1306.8|1305.8|1307.1|1306.1|1307.1|1306.1|1306.1|1305.1|384
1625747100000|2021-07-08 12:25:00|1306.9|1305.9|1307.6|1306.6|1307.7|1306.7|1306.7|1305.7|314
1625747400000|2021-07-08 12:30:00|1307.7|1306.7|1306.9|1305.9|1308.5|1307.5|1306.8|1305.8|273
1625747700000|2021-07-08 12:35:00|1306.8|1305.8|1308.3|1307.3|1308.3|1307.3|1306.6|1305.6|154
1625748000000|2021-07-08 12:40:00|1308.2|1307.2|1308.5|1307.5|1308.6|1307.6|1307.6|1306.6|475
1625748300000|2021-07-08 12:45:00|1308.4|1307.4|1309.5|1308.5|1309.6|1308.6|1307.9|1306.9|304
1625748600000|2021-07-08 12:50:00|1309.4|1308.4|1308.3|1307.3|1309.5|1308.5|1307.7|1306.7|505
1625748900000|2021-07-08 12:55:00|1308.1|1307.1|1307.3|1306.3|1308.4|1307.4|1307.1|1306.1|167
1625749200000|2021-07-08 13:00:00|1307.5|1306.5|1307.9|1306.9|1307.9|1306.9|1307|1306|310
1625749500000|2021-07-08 13:05:00|1308|1307|1306.6|1305.6|1308.1|1307.1|1306.6|1305.6|345
1625749800000|2021-07-08 13:10:00|1306.5|1305.5|1307.7|1306.7|1308.2|1307.2|1306.5|1305.5|168
1625750100000|2021-07-08 13:15:00|1307.8|1306.8|1308.2|1307.2|1308.8|1307.8|1307.8|1306.8|427
1625750400000|2021-07-08 13:20:00|1308.3|1307.3|1308|1307|1308.5|1307.5|1307.9|1306.9|310
1625750700000|2021-07-08 13:25:00|1307.9|1306.9|1308.1|1307.1|1308.5|1307.5|1307.7|1306.7|393
1625751000000|2021-07-08 13:30:00|1307.8|1307.3|1309.7|1309.2|1310.4|1309.9|1307.3|1306.8|6187
1625751300000|2021-07-08 13:35:00|1309.6|1309.1|1309.7|1309.2|1310.1|1309.6|1308.7|1308.2|2964
1625751600000|2021-07-08 13:40:00|1309.9|1309.4|1307.1|1306.6|1310.3|1309.8|1307.1|1306.6|3033
1625751900000|2021-07-08 13:45:00|1307|1306.5|1304.7|1304.2|1307.1|1306.6|1304.5|1304|1876
1625752200000|2021-07-08 13:50:00|1304.8|1304.3|1308.2|1307.7|1308.9|1308.4|1304.8|1304.3|3118
1625752500000|2021-07-08 13:55:00|1308.3|1307.8|1308.9|1308.4|1308.9|1308.4|1306.9|1306.4|1869
1625752800000|2021-07-08 14:00:00|1309.1|1308.6|1309.8|1309.3|1309.9|1309.4|1307.5|1307|1276
1625753100000|2021-07-08 14:05:00|1310|1309.5|1307.5|1307|1310.3|1309.8|1307.5|1307|1963
1625753400000|2021-07-08 14:10:00|1307.6|1307.1|1307.7|1307.2|1309.1|1308.6|1307.1|1306.6|2663
1625753700000|2021-07-08 14:15:00|1307.6|1307.1|1306.9|1306.4|1308.1|1307.6|1306.2|1305.7|2259
1625754000000|2021-07-08 14:20:00|1306.8|1306.3|1305.4|1304.9|1306.8|1306.3|1304.5|1304|2421
1625754300000|2021-07-08 14:25:00|1305.5|1305|1307.5|1307|1308|1307.5|1305.2|1304.7|2108
1625754600000|2021-07-08 14:30:00|1307.6|1307.1|1306.8|1306.3|1308.2|1307.7|1306|1305.5|2136
1625754900000|2021-07-08 14:35:00|1306.9|1306.4|1306.3|1305.8|1307.4|1306.9|1305.2|1304.7|1663
1625755200000|2021-07-08 14:40:00|1306.2|1305.7|1308.6|1308.1|1308.7|1308.2|1306.2|1305.7|1858
1625755500000|2021-07-08 14:45:00|1308.5|1308|1306.5|1306|1308.8|1308.3|1306.2|1305.7|1050
1625755800000|2021-07-08 14:50:00|1306.6|1306.1|1307.1|1306.6|1307.7|1307.2|1305.6|1305.1|1917
1625756100000|2021-07-08 14:55:00|1307|1306.5|1305.4|1304.9|1307.3|1306.8|1305.2|1304.7|1820
1625756400000|2021-07-08 15:00:00|1305.3|1304.8|1306.4|1305.9|1306.5|1306|1304.4|1303.9|1881
1625756700000|2021-07-08 15:05:00|1306.5|1306|1307.8|1307.3|1308|1307.5|1306.4|1305.9|1905
1625757000000|2021-07-08 15:10:00|1307.7|1307.2|1307.7|1307.2|1308.3|1307.8|1307.2|1306.7|652
1625757300000|2021-07-08 15:15:00|1307.8|1307.3|1307.6|1307.1|1308.4|1307.9|1306.6|1306.1|892
1625757600000|2021-07-08 15:20:00|1307.5|1307|1308.9|1308.4|1309|1308.5|1307.3|1306.8|688
1625757900000|2021-07-08 15:25:00|1309|1308.5|1309.7|1309.2|1310|1309.5|1308.8|1308.3|1459
1625758200000|2021-07-08 15:30:00|1309.8|1309.3|1308.7|1308.2|1310.2|1309.7|1308.2|1307.7|2498
1625758500000|2021-07-08 15:35:00|1308.8|1308.3|1310|1309.5|1310.2|1309.7|1308|1307.5|2242
1625758800000|2021-07-08 15:40:00|1310.1|1309.6|1310.4|1309.9|1310.8|1310.3|1309.8|1309.3|735
1625759100000|2021-07-08 15:45:00|1310.3|1309.8|1311|1310.5|1311.2|1310.7|1310.3|1309.8|899
1625759400000|2021-07-08 15:50:00|1310.9|1310.4|1311.7|1311.2|1312.4|1311.9|1310.9|1310.4|1009
1625759700000|2021-07-08 15:55:00|1311.8|1311.3|1312.5|1312|1312.6|1312.1|1311.6|1311.1|916
1625760000000|2021-07-08 16:00:00|1312.4|1311.9|1312.5|1312|1313|1312.5|1312.1|1311.6|668
1625760300000|2021-07-08 16:05:00|1312.4|1311.9|1313|1312.5|1313|1312.5|1312.3|1311.8|496
1625760600000|2021-07-08 16:10:00|1313.1|1312.6|1312.3|1311.8|1313.1|1312.6|1312.2|1311.7|567
1625760900000|2021-07-08 16:15:00|1312.4|1311.9|1312.2|1311.7|1312.9|1312.4|1311.8|1311.3|320
1625761200000|2021-07-08 16:20:00|1312.1|1311.6|1312.8|1312.3|1313.1|1312.6|1312.1|1311.6|576
1625761500000|2021-07-08 16:25:00|1312.7|1312.2|1313.3|1312.8|1313.5|1313|1312.7|1312.2|379
1625761800000|2021-07-08 16:30:00|1313.4|1312.9|1313.4|1312.9|1314.1|1313.6|1313.3|1312.8|477
1625762100000|2021-07-08 16:35:00|1313.5|1313|1313.5|1313|1313.8|1313.3|1313.1|1312.6|254
1625762400000|2021-07-08 16:40:00|1313.6|1313.1|1313.5|1313|1313.6|1313.1|1313.2|1312.7|279
1625762700000|2021-07-08 16:45:00|1313.4|1312.9|1313.8|1313.3|1314|1313.5|1313.4|1312.9|1050
1625763000000|2021-07-08 16:50:00|1313.9|1313.4|1313.4|1312.9|1314|1313.5|1313.1|1312.6|399
1625763300000|2021-07-08 16:55:00|1313.3|1312.8|1312.3|1311.8|1313.4|1312.9|1312.3|1311.8|314
1625763600000|2021-07-08 17:00:00|1312.2|1311.7|1312.3|1311.8|1312.7|1312.2|1312.2|1311.7|566
1625763900000|2021-07-08 17:05:00|1312.4|1311.9|1312.7|1312.2|1313.3|1312.8|1312.4|1311.9|548
1625764200000|2021-07-08 17:10:00|1312.8|1312.3|1311.8|1311.3|1313.2|1312.7|1311.8|1311.3|549
1625764500000|2021-07-08 17:15:00|1311.7|1311.2|1311.6|1311.1|1312|1311.5|1311.5|1311|548
1625764800000|2021-07-08 17:20:00|1311.5|1311|1311.5|1311|1311.9|1311.4|1311.4|1310.9|556
1625765100000|2021-07-08 17:25:00|1311.6|1311.1|1312.4|1311.9|1312.4|1311.9|1311.6|1311.1|499
1625765400000|2021-07-08 17:30:00|1312.3|1311.8|1312.8|1312.3|1313|1312.5|1312.2|1311.7|563
1625765700000|2021-07-08 17:35:00|1312.7|1312.2|1312.8|1312.3|1313|1312.5|1312.4|1311.9|438
1625766000000|2021-07-08 17:40:00|1312.9|1312.4|1313|1312.5|1313|1312.5|1312.6|1312.1|458
1625766300000|2021-07-08 17:45:00|1313.1|1312.6|1312.7|1312.2|1313.4|1312.9|1312.7|1312.2|660
1625766600000|2021-07-08 17:50:00|1312.6|1312.1|1312.4|1311.9|1312.8|1312.3|1312.4|1311.9|542
1625766900000|2021-07-08 17:55:00|1312.3|1311.8|1312.4|1311.9|1312.7|1312.2|1312.1|1311.6|513
1625767200000|2021-07-08 18:00:00|1312.5|1312|1312.4|1311.9|1312.6|1312.1|1312|1311.5|696
1625767500000|2021-07-08 18:05:00|1312.5|1312|1311.5|1311|1312.5|1312|1311.5|1311|1042
1625767800000|2021-07-08 18:10:00|1311.6|1311.1|1312.2|1311.7|1312.3|1311.8|1311.6|1311.1|598
1625768100000|2021-07-08 18:15:00|1312.3|1311.8|1311|1310.5|1312.5|1312|1311|1310.5|597
1625768400000|2021-07-08 18:20:00|1310.9|1310.4|1310.1|1309.6|1310.9|1310.4|1310|1309.5|796
1625768700000|2021-07-08 18:25:00|1310|1309.5|1310.5|1310|1310.6|1310.1|1309.8|1309.3|579
1625769000000|2021-07-08 18:30:00|1310.4|1309.9|1310.6|1310.1|1310.7|1310.2|1310|1309.5|483
1625769300000|2021-07-08 18:35:00|1310.7|1310.2|1310.4|1309.9|1310.9|1310.4|1310.3|1309.8|312
1625769600000|2021-07-08 18:40:00|1310.3|1309.8|1310.8|1310.3|1310.9|1310.4|1310.3|1309.8|385
1625769900000|2021-07-08 18:45:00|1310.9|1310.4|1310.9|1310.4|1311.2|1310.7|1310.5|1310|553
1625770200000|2021-07-08 18:50:00|1310.8|1310.3|1310.6|1310.1|1311.4|1310.9|1310.5|1310|340
1625770500000|2021-07-08 18:55:00|1310.7|1310.2|1311.3|1310.8|1312|1311.5|1310.7|1310.2|528
1625770800000|2021-07-08 19:00:00|1311.4|1310.9|1311.1|1310.6|1311.8|1311.3|1311|1310.5|713
1625771100000|2021-07-08 19:05:00|1311.2|1310.7|1310.8|1310.3|1311.3|1310.8|1310.5|1310|743
1625771400000|2021-07-08 19:10:00|1310.9|1310.4|1310.4|1309.9|1311.2|1310.7|1310.3|1309.8|716
1625771700000|2021-07-08 19:15:00|1310.3|1309.8|1309.9|1309.4|1310.3|1309.8|1309.6|1309.1|1002
1625772000000|2021-07-08 19:20:00|1310|1309.5|1309.8|1309.3|1310.6|1310.1|1309.7|1309.2|1047
1625772300000|2021-07-08 19:25:00|1309.7|1309.2|1310|1309.5|1310.6|1310.1|1309.4|1308.9|1082
1625772600000|2021-07-08 19:30:00|1310.1|1309.6|1310.4|1309.9|1310.9|1310.4|1310.1|1309.6|1264
1625772900000|2021-07-08 19:35:00|1310.5|1310|1310.8|1310.3|1311.2|1310.7|1310.3|1309.8|1347
1625773200000|2021-07-08 19:40:00|1310.7|1310.2|1308.8|1308.3|1310.7|1310.2|1308.6|1308.1|2114
1625773500000|2021-07-08 19:45:00|1308.9|1308.4|1308.1|1307.6|1309|1308.5|1308.1|1307.6|2052
1625773800000|2021-07-08 19:50:00|1308|1307.5|1309.6|1309.1|1309.7|1309.2|1307.8|1307.3|3020
1625774100000|2021-07-08 19:55:00|1309.7|1309.2|1308.6|1308.1|1310|1309.5|1308|1307.5|13961
1625774400000|2021-07-08 20:00:00|1308.7|1307.7|1309|1308|1310|1309|1308.5|1307.5|1744
1625774700000|2021-07-08 20:05:00|1308.9|1307.9|1308.3|1307.3|1309.1|1308.1|1308.2|1307.2|164
1625775000000|2021-07-08 20:10:00|1308.2|1307.2|1309.2|1308.2|1309.2|1308.2|1307.8|1306.8|101
1625775600000|2021-07-08 20:20:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.7|1307.7|5
1625775900000|2021-07-08 20:25:00|1307.9|1306.9|1307.4|1306.4|1308.1|1307.1|1307.3|1306.3|95
1625776200000|2021-07-08 20:30:00|1307.5|1306.5|1307.8|1306.8|1307.8|1306.8|1307.4|1306.4|37
1625776500000|2021-07-08 20:35:00|1308.1|1307.1|1307.9|1306.9|1308.1|1307.1|1307.9|1306.9|4
1625777100000|2021-07-08 20:45:00|1308.1|1307.1|1307.9|1306.9|1308.1|1307.1|1307.9|1306.9|6
1625777400000|2021-07-08 20:50:00|1307.8|1306.8|1307.7|1306.7|1307.8|1306.8|1307.7|1306.7|4
1625777700000|2021-07-08 20:55:00|1307.6|1306.6|1308.7|1307.7|1308.7|1307.7|1307.6|1306.6|44
1625778000000|2021-07-08 21:00:00|1309.6|1308.6|1309.9|1308.9|1309.9|1308.9|1309.6|1308.6|84
1625780700000|2021-07-08 21:45:00|1307.8|1306.8|1307.8|1306.8|1307.8|1306.8|1307.8|1306.8|1
1625781300000|2021-07-08 21:55:00|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1308|1306|1308.4|1306.4|1307.8|1305.8|0
1625781900000|2021-07-08 22:05:00|1307.9|1305.9|1308.3|1306.3|1308.3|1306.3|1307.8|1305.8|0
1625782200000|2021-07-08 22:10:00|1308.2|1306.2|1308.2|1306.2|1308.2|1306.2|1308.2|1306.2|0
1625782500000|2021-07-08 22:15:00|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|0
1625782800000|2021-07-08 22:20:00|1308.4|1306.4|1308.8|1306.8|1308.8|1306.8|1308.4|1306.4|0
1625783100000|2021-07-08 22:25:00|1308.7|1306.7|1308.9|1306.9|1308.9|1306.9|1308.7|1306.7|0
1625783400000|2021-07-08 22:30:00|1308.8|1306.8|1308.3|1306.3|1308.8|1306.8|1308.3|1306.3|0
1625783700000|2021-07-08 22:35:00|1308.2|1306.2|1307.8|1305.8|1308.2|1306.2|1307.7|1305.7|0
1625784000000|2021-07-08 22:40:00|1307.7|1305.7|1307.5|1305.5|1307.8|1305.8|1307.5|1305.5|0
1625784300000|2021-07-08 22:45:00|1307.6|1305.6|1307.5|1305.5|1307.7|1305.7|1307.4|1305.4|0
1625784600000|2021-07-08 22:50:00|1307.6|1305.6|1307.8|1305.8|1307.8|1305.8|1307.5|1305.5|0
1625784900000|2021-07-08 22:55:00|1307.9|1305.9|1307.7|1305.7|1308|1306|1307.7|1305.7|0
1625785200000|2021-07-08 23:00:00|1307.6|1305.6|1307.7|1305.7|1307.7|1305.7|1307.6|1305.6|0
1625785500000|2021-07-08 23:05:00|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|0
1625785800000|2021-07-08 23:10:00|1307.7|1305.7|1307.8|1305.8|1307.9|1305.9|1307.6|1305.6|0
1625786100000|2021-07-08 23:15:00|1307.9|1305.9|1308.1|1306.1|1308.1|1306.1|1307.8|1305.8|0
1625786400000|2021-07-08 23:20:00|1308.2|1306.2|1308.3|1306.3|1308.4|1306.4|1308.2|1306.2|0
1625786700000|2021-07-08 23:25:00|1308.2|1306.2|1308.5|1306.5|1308.6|1306.6|1308.2|1306.2|0
1625787000000|2021-07-08 23:30:00|1308.6|1306.6|1308.2|1306.2|1308.6|1306.6|1308.1|1306.1|0
1625787300000|2021-07-08 23:35:00|1308.1|1306.1|1308.7|1306.7|1308.8|1306.8|1308.1|1306.1|0
1625787600000|2021-07-08 23:40:00|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|1308.3|1306.3|0
1625787900000|2021-07-08 23:45:00|1308.9|1306.9|1308.7|1306.7|1308.9|1306.9|1308.5|1306.5|0
1625788200000|2021-07-08 23:50:00|1308.8|1306.8|1308.2|1306.2|1308.9|1306.9|1308.1|1306.1|0
1625788500000|2021-07-08 23:55:00|1308.1|1306.1|1307.7|1305.7|1308.1|1306.1|1307.4|1305.4|0
1625788800000|2021-07-09 00:00:00|1307.8|1305.8|1311.2|1310.2|1311.3|1310.3|1307.5|1305.5|77
1625789100000|2021-07-09 00:05:00|1310.7|1309.7|1312.1|1311.1|1312.1|1311.1|1310.7|1309.7|9
1625789400000|2021-07-09 00:10:00|1311.5|1310.5|1310.6|1309.6|1311.5|1310.5|1310.6|1309.6|8
1625789700000|2021-07-09 00:15:00|1310.5|1309.5|1311.4|1310.4|1312|1311|1310.5|1309.5|22
1625790000000|2021-07-09 00:20:00|1311.5|1310.5|1311.7|1310.7|1311.7|1310.7|1311.4|1310.4|8
1625790600000|2021-07-09 00:30:00|1310.3|1309.3|1308.8|1307.8|1310.4|1309.4|1308.8|1307.8|29
1625790900000|2021-07-09 00:35:00|1308.5|1307.5|1307.6|1306.6|1308.5|1307.5|1307.5|1306.5|43
1625791200000|2021-07-09 00:40:00|1307.7|1306.7|1307.2|1306.2|1307.7|1306.7|1307.1|1306.1|23
1625791500000|2021-07-09 00:45:00|1307.1|1306.1|1306.7|1305.7|1307.1|1306.1|1306.4|1305.4|14
1625791800000|2021-07-09 00:50:00|1307|1306|1307.5|1306.5|1307.8|1306.8|1306.9|1305.9|26
1625792100000|2021-07-09 00:55:00|1306.5|1305.5|1306.7|1305.7|1306.7|1305.7|1306.5|1305.5|4
1625792400000|2021-07-09 01:00:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.8|1304.8|24
1625792700000|2021-07-09 01:05:00|1306.2|1305.2|1306|1305|1306.2|1305.2|1305.3|1304.3|24
1625793000000|2021-07-09 01:10:00|1306.2|1305.2|1306.7|1305.7|1306.7|1305.7|1306.2|1305.2|7
1625793300000|2021-07-09 01:15:00|1306.3|1305.3|1308.3|1307.3|1309.1|1308.1|1306|1305|101
1625794200000|2021-07-09 01:30:00|1306.2|1305.2|1307.6|1306.6|1307.6|1306.6|1306.1|1305.1|9
1625794500000|2021-07-09 01:35:00|1307.9|1306.9|1306.5|1305.5|1308.2|1307.2|1306.5|1305.5|16
1625794800000|2021-07-09 01:40:00|1305.9|1304.9|1304|1303|1305.9|1304.9|1304|1303|4
1625795100000|2021-07-09 01:45:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|9
1625795400000|2021-07-09 01:50:00|1302.6|1301.6|1303.3|1302.3|1303.3|1302.3|1302.2|1301.2|42
1625795700000|2021-07-09 01:55:00|1301.3|1300.3|1299.6|1298.6|1301.3|1300.3|1299.1|1298.1|35
1625796000000|2021-07-09 02:00:00|1299.5|1298.5|1296.5|1295.5|1299.5|1298.5|1296.5|1295.5|41
1625796300000|2021-07-09 02:05:00|1297.1|1296.1|1298.4|1297.4|1298.7|1297.7|1297.1|1296.1|10
1625796600000|2021-07-09 02:10:00|1298.6|1297.6|1300.1|1299.1|1300.1|1299.1|1297.8|1296.8|26
1625796900000|2021-07-09 02:15:00|1300.7|1299.7|1303.3|1302.3|1303.3|1302.3|1300.7|1299.7|43
1625797200000|2021-07-09 02:20:00|1302.9|1301.9|1305.4|1304.4|1305.4|1304.4|1302.7|1301.7|30
1625797500000|2021-07-09 02:25:00|1302.9|1301.9|1303.1|1302.1|1303.1|1302.1|1302.5|1301.5|5
1625797800000|2021-07-09 02:30:00|1304.9|1303.9|1307|1306|1307.2|1306.2|1304.5|1303.5|15
1625798100000|2021-07-09 02:35:00|1307.3|1306.3|1308.7|1307.7|1308.8|1307.8|1307.3|1306.3|52
1625798400000|2021-07-09 02:40:00|1309|1308|1309.3|1308.3|1309.4|1308.4|1308.5|1307.5|16
1625798700000|2021-07-09 02:45:00|1307.9|1306.9|1308.6|1307.6|1308.6|1307.6|1307.9|1306.9|12
1625799000000|2021-07-09 02:50:00|1308.7|1307.7|1308.5|1307.5|1308.8|1307.8|1308.4|1307.4|23
1625799300000|2021-07-09 02:55:00|1308.6|1307.6|1308.8|1307.8|1308.8|1307.8|1308.6|1307.6|2
1625799600000|2021-07-09 03:00:00|1309.2|1308.2|1308.6|1307.6|1309.2|1308.2|1308|1307|26
1625799900000|2021-07-09 03:05:00|1308.7|1307.7|1310.6|1309.6|1311|1310|1308.7|1307.7|19
1625800200000|2021-07-09 03:10:00|1311.6|1310.6|1311|1310|1311.8|1310.8|1310.2|1309.2|22
1625800500000|2021-07-09 03:15:00|1311.1|1310.1|1310.3|1309.3|1311.3|1310.3|1310.3|1309.3|19
1625800800000|2021-07-09 03:20:00|1310.2|1309.2|1308.9|1307.9|1310.2|1309.2|1308.9|1307.9|47
1625801100000|2021-07-09 03:25:00|1309.2|1308.2|1308.4|1307.4|1309.3|1308.3|1308.3|1307.3|28
1625801400000|2021-07-09 03:30:00|1308.7|1307.7|1309.2|1308.2|1309.4|1308.4|1308.3|1307.3|17
1625801700000|2021-07-09 03:35:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|3
1625802000000|2021-07-09 03:40:00|1310.4|1309.4|1310.1|1309.1|1310.5|1309.5|1310.1|1309.1|9
1625802300000|2021-07-09 03:45:00|1309.7|1308.7|1309.6|1308.6|1310.2|1309.2|1309.5|1308.5|21
1625802600000|2021-07-09 03:50:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|4
1625802900000|2021-07-09 03:55:00|1309.9|1308.9|1309.1|1308.1|1309.9|1308.9|1309.1|1308.1|7
1625803200000|2021-07-09 04:00:00|1309.7|1308.7|1309.7|1308.7|1310|1309|1309.5|1308.5|12
1625803500000|2021-07-09 04:05:00|1309.9|1308.9|1310|1309|1310|1309|1309.9|1308.9|2
1625803800000|2021-07-09 04:10:00|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|2
1625804100000|2021-07-09 04:15:00|1309.3|1308.3|1308.6|1307.6|1309.3|1308.3|1308.6|1307.6|7
1625804400000|2021-07-09 04:20:00|1309.1|1308.1|1309.2|1308.2|1309.2|1308.2|1309.1|1308.1|2
1625804700000|2021-07-09 04:25:00|1309.3|1308.3|1309.8|1308.8|1309.8|1308.8|1309.3|1308.3|2
1625805000000|2021-07-09 04:30:00|1309.7|1308.7|1309.7|1308.7|1309.7|1308.7|1309.7|1308.7|1
1625805300000|2021-07-09 04:35:00|1309.4|1308.4|1309.2|1308.2|1309.4|1308.4|1309.2|1308.2|4
1625805600000|2021-07-09 04:40:00|1309.4|1308.4|1309.4|1308.4|1309.4|1308.4|1309.4|1308.4|2
1625805900000|2021-07-09 04:45:00|1309.5|1308.5|1309.4|1308.4|1309.5|1308.5|1309.4|1308.4|3
1625806200000|2021-07-09 04:50:00|1309.8|1308.8|1310.9|1309.9|1310.9|1309.9|1309.8|1308.8|6
1625806500000|2021-07-09 04:55:00|1310.8|1309.8|1311|1310|1311|1310|1310.8|1309.8|2
1625806800000|2021-07-09 05:00:00|1310.2|1309.2|1313.1|1312.1|1313.1|1312.1|1310.2|1309.2|183
1625807100000|2021-07-09 05:05:00|1313|1312|1313.9|1312.9|1314.1|1313.1|1313|1312|63
1625807400000|2021-07-09 05:10:00|1313.6|1312.6|1314.5|1313.5|1314.8|1313.8|1313.6|1312.6|42
1625807700000|2021-07-09 05:15:00|1314.3|1313.3|1315.4|1314.4|1315.6|1314.6|1314.3|1313.3|39
1625808000000|2021-07-09 05:20:00|1315.7|1314.7|1314.9|1313.9|1315.8|1314.8|1314.7|1313.7|23
1625808300000|2021-07-09 05:25:00|1314.4|1313.4|1313.4|1312.4|1314.6|1313.6|1313.3|1312.3|20
1625808600000|2021-07-09 05:30:00|1313.3|1312.3|1314.3|1313.3|1314.3|1313.3|1312.9|1311.9|33
1625808900000|2021-07-09 05:35:00|1314.1|1313.1|1313.6|1312.6|1314.5|1313.5|1313.4|1312.4|57
1625809200000|2021-07-09 05:40:00|1313.4|1312.4|1314.4|1313.4|1314.4|1313.4|1313.4|1312.4|6
1625809500000|2021-07-09 05:45:00|1314|1313|1315|1314|1315|1314|1314|1313|15
1625809800000|2021-07-09 05:50:00|1315.2|1314.2|1314.9|1313.9|1315.2|1314.2|1314.8|1313.8|4
1625810100000|2021-07-09 05:55:00|1314.8|1313.8|1314.8|1313.8|1315.2|1314.2|1314.7|1313.7|13
1625810400000|2021-07-09 06:00:00|1315|1314|1314.5|1313.5|1315|1314|1313.7|1312.7|20
1625810700000|2021-07-09 06:05:00|1314.6|1313.6|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|18
1625811000000|2021-07-09 06:10:00|1314.8|1313.8|1315.5|1314.5|1315.6|1314.6|1314.8|1313.8|9
1625811300000|2021-07-09 06:15:00|1315.3|1314.3|1316.4|1315.4|1316.6|1315.6|1315.3|1314.3|32
1625811600000|2021-07-09 06:20:00|1316.3|1315.3|1316.5|1315.5|1316.8|1315.8|1316.3|1315.3|17
1625811900000|2021-07-09 06:25:00|1316.2|1315.2|1315.6|1314.6|1316.2|1315.2|1315.3|1314.3|18
1625812200000|2021-07-09 06:30:00|1315.4|1314.4|1315.6|1314.6|1315.6|1314.6|1314.7|1313.7|50
1625812500000|2021-07-09 06:35:00|1315.5|1314.5|1315.9|1314.9|1316.1|1315.1|1315.5|1314.5|57
1625812800000|2021-07-09 06:40:00|1315.8|1314.8|1315.3|1314.3|1316|1315|1315.1|1314.1|32
1625813100000|2021-07-09 06:45:00|1315.1|1314.1|1315.3|1314.3|1315.3|1314.3|1314.7|1313.7|21
1625813400000|2021-07-09 06:50:00|1315|1314|1314.6|1313.6|1315.3|1314.3|1314.3|1313.3|51
1625813700000|2021-07-09 06:55:00|1314.3|1313.3|1313.4|1312.4|1314.3|1313.3|1313.4|1312.4|35
1625814000000|2021-07-09 07:00:00|1313.5|1312.5|1314.9|1313.9|1314.9|1313.9|1312.9|1311.9|259
1625814300000|2021-07-09 07:05:00|1315|1314|1316.7|1315.7|1316.7|1315.7|1315|1314|119
1625814600000|2021-07-09 07:10:00|1316.6|1315.6|1316.5|1315.5|1317.3|1316.3|1316|1315|103
1625814900000|2021-07-09 07:15:00|1316.6|1315.6|1316.5|1315.5|1317.2|1316.2|1316.3|1315.3|85
1625815200000|2021-07-09 07:20:00|1316.2|1315.2|1316.6|1315.6|1317.2|1316.2|1316.2|1315.2|152
1625815500000|2021-07-09 07:25:00|1316.4|1315.4|1314.8|1313.8|1316.6|1315.6|1314.7|1313.7|213
1625815800000|2021-07-09 07:30:00|1315|1314|1315.1|1314.1|1315.3|1314.3|1314.5|1313.5|131
1625816100000|2021-07-09 07:35:00|1315.3|1314.3|1316.3|1315.3|1316.3|1315.3|1315.1|1314.1|110
1625816400000|2021-07-09 07:40:00|1316.2|1315.2|1316.2|1315.2|1317|1316|1316.2|1315.2|98
1625816700000|2021-07-09 07:45:00|1316.5|1315.5|1316.9|1315.9|1317.1|1316.1|1316.2|1315.2|194
1625817000000|2021-07-09 07:50:00|1316.8|1315.8|1316.6|1315.6|1317.1|1316.1|1316.4|1315.4|84
1625817300000|2021-07-09 07:55:00|1316.5|1315.5|1315.9|1314.9|1316.6|1315.6|1315.4|1314.4|150
1625817600000|2021-07-09 08:00:00|1316|1315|1316.5|1315.5|1316.9|1315.9|1315.9|1314.9|152
1625817900000|2021-07-09 08:05:00|1316.6|1315.6|1316.4|1315.4|1317.2|1316.2|1316.4|1315.4|189
1625818200000|2021-07-09 08:10:00|1316.3|1315.3|1317.4|1316.4|1317.6|1316.6|1316.3|1315.3|124
1625818500000|2021-07-09 08:15:00|1317.3|1316.3|1316.4|1315.4|1318.5|1317.5|1316.3|1315.3|608
1625818800000|2021-07-09 08:20:00|1316.3|1315.3|1316.7|1315.7|1317.2|1316.2|1316.3|1315.3|100
1625819100000|2021-07-09 08:25:00|1316.6|1315.6|1315.9|1314.9|1316.8|1315.8|1315.7|1314.7|234
1625819400000|2021-07-09 08:30:00|1315.7|1314.7|1317.4|1316.4|1317.7|1316.7|1315.7|1314.7|172
1625819700000|2021-07-09 08:35:00|1317.3|1316.3|1316.9|1315.9|1317.7|1316.7|1316.6|1315.6|266
1625820000000|2021-07-09 08:40:00|1317.1|1316.1|1316.4|1315.4|1317.2|1316.2|1316.3|1315.3|199
1625820300000|2021-07-09 08:45:00|1316.3|1315.3|1316.8|1315.8|1316.8|1315.8|1316.2|1315.2|164
1625820600000|2021-07-09 08:50:00|1316.6|1315.6|1316.5|1315.5|1316.9|1315.9|1316.3|1315.3|86
1625820900000|2021-07-09 08:55:00|1316.4|1315.4|1316|1315|1316.6|1315.6|1315.7|1314.7|224
1625821200000|2021-07-09 09:00:00|1316.1|1315.1|1316.4|1315.4|1316.5|1315.5|1315.7|1314.7|223
1625821500000|2021-07-09 09:05:00|1316.3|1315.3|1316.1|1315.1|1316.5|1315.5|1315.9|1314.9|63
1625821800000|2021-07-09 09:10:00|1316.2|1315.2|1318|1317|1318.3|1317.3|1315.9|1314.9|429
1625822100000|2021-07-09 09:15:00|1318.1|1317.1|1319.9|1318.9|1320.6|1319.6|1318|1317|561
1625822400000|2021-07-09 09:20:00|1319.7|1318.7|1321.4|1320.4|1321.4|1320.4|1319.7|1318.7|331
1625822700000|2021-07-09 09:25:00|1321.3|1320.3|1321.4|1320.4|1321.9|1320.9|1320.9|1319.9|178
1625823000000|2021-07-09 09:30:00|1321.6|1320.6|1321.3|1320.3|1321.7|1320.7|1320.8|1319.8|196
1625823300000|2021-07-09 09:35:00|1321.2|1320.2|1320.8|1319.8|1321.7|1320.7|1320.8|1319.8|209
1625823600000|2021-07-09 09:40:00|1321|1320|1321.2|1320.2|1321.5|1320.5|1320.7|1319.7|134
1625823900000|2021-07-09 09:45:00|1321.1|1320.1|1320.2|1319.2|1321.1|1320.1|1320|1319|78
1625824200000|2021-07-09 09:50:00|1320.1|1319.1|1320.8|1319.8|1320.8|1319.8|1320|1319|73
1625824500000|2021-07-09 09:55:00|1320.6|1319.6|1320.4|1319.4|1320.7|1319.7|1320.4|1319.4|117
1625824800000|2021-07-09 10:00:00|1320|1319|1320.3|1319.3|1321.1|1320.1|1319.9|1318.9|179
1625825100000|2021-07-09 10:05:00|1320.2|1319.2|1320|1319|1320.2|1319.2|1319.6|1318.6|109
1625825400000|2021-07-09 10:10:00|1319.9|1318.9|1319.8|1318.8|1320|1319|1319.3|1318.3|229
1625825700000|2021-07-09 10:15:00|1319.9|1318.9|1321.1|1320.1|1321.1|1320.1|1319.7|1318.7|153
1625826000000|2021-07-09 10:20:00|1321.2|1320.2|1321.3|1320.3|1321.3|1320.3|1320.8|1319.8|129
1625826300000|2021-07-09 10:25:00|1321.2|1320.2|1321.1|1320.1|1322.2|1321.2|1321.1|1320.1|277
1625826600000|2021-07-09 10:30:00|1321|1320|1321.7|1320.7|1322.2|1321.2|1320.7|1319.7|163
1625826900000|2021-07-09 10:35:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.4|1320.4|73
1625827200000|2021-07-09 10:40:00|1321.6|1320.6|1321.3|1320.3|1321.9|1320.9|1321.3|1320.3|72
1625827500000|2021-07-09 10:45:00|1321.4|1320.4|1322.2|1321.2|1322.4|1321.4|1321.4|1320.4|83
1625827800000|2021-07-09 10:50:00|1322.3|1321.3|1321.7|1320.7|1322.3|1321.3|1321.7|1320.7|70
1625828100000|2021-07-09 10:55:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.2|1320.2|84
1625828400000|2021-07-09 11:00:00|1321.4|1320.4|1322.5|1321.5|1322.5|1321.5|1321.4|1320.4|136
1625828700000|2021-07-09 11:05:00|1322.4|1321.4|1322.5|1321.5|1322.8|1321.8|1322.4|1321.4|311
1625829000000|2021-07-09 11:10:00|1322.4|1321.4|1323.1|1322.1|1323.1|1322.1|1322.4|1321.4|212
1625829300000|2021-07-09 11:15:00|1323|1322|1323.5|1322.5|1323.5|1322.5|1323|1322|122
1625829600000|2021-07-09 11:20:00|1323.4|1322.4|1323.1|1322.1|1323.4|1322.4|1322.8|1321.8|88
1625829900000|2021-07-09 11:25:00|1323|1322|1322.5|1321.5|1323|1322|1322.5|1321.5|65
1625830200000|2021-07-09 11:30:00|1322.4|1321.4|1322.5|1321.5|1322.9|1321.9|1321.8|1320.8|427
1625830500000|2021-07-09 11:35:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1321.9|1320.9|89
1625830800000|2021-07-09 11:40:00|1322.7|1321.7|1323.4|1322.4|1323.4|1322.4|1322.3|1321.3|126
1625831100000|2021-07-09 11:45:00|1323.3|1322.3|1323.6|1322.6|1323.9|1322.9|1323.3|1322.3|166
1625831400000|2021-07-09 11:50:00|1323.5|1322.5|1323.7|1322.7|1323.8|1322.8|1323.4|1322.4|85
1625831700000|2021-07-09 11:55:00|1323.6|1322.6|1324|1323|1324|1323|1323.4|1322.4|110
1625832000000|2021-07-09 12:00:00|1324.1|1323.1|1325.4|1324.4|1325.8|1324.8|1324.1|1323.1|1259
1625832300000|2021-07-09 12:05:00|1325.5|1324.5|1325.3|1324.3|1325.5|1324.5|1324.9|1323.9|278
1625832600000|2021-07-09 12:10:00|1325.2|1324.2|1326|1325|1326.5|1325.5|1325.2|1324.2|581
1625832900000|2021-07-09 12:15:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325.6|1324.6|465
1625833200000|2021-07-09 12:20:00|1325.8|1324.8|1326.4|1325.4|1326.5|1325.5|1325.7|1324.7|305
1625833500000|2021-07-09 12:25:00|1326.5|1325.5|1325.7|1324.7|1326.5|1325.5|1325.4|1324.4|160
1625833800000|2021-07-09 12:30:00|1325.6|1324.6|1324.9|1323.9|1325.9|1324.9|1324.8|1323.8|244
1625834100000|2021-07-09 12:35:00|1325|1324|1324.4|1323.4|1325|1324|1324.3|1323.3|150
1625834400000|2021-07-09 12:40:00|1324.5|1323.5|1323.9|1322.9|1324.5|1323.5|1323.8|1322.8|193
1625834700000|2021-07-09 12:45:00|1323.8|1322.8|1324.8|1323.8|1325|1324|1323.7|1322.7|165
1625835000000|2021-07-09 12:50:00|1324.7|1323.7|1325.3|1324.3|1325.3|1324.3|1324.7|1323.7|134
1625835300000|2021-07-09 12:55:00|1325.4|1324.4|1325|1324|1325.4|1324.4|1324.8|1323.8|116
1625835600000|2021-07-09 13:00:00|1325.1|1324.1|1325.6|1324.6|1325.7|1324.7|1324.8|1323.8|291
1625835900000|2021-07-09 13:05:00|1325.5|1324.5|1324.7|1323.7|1325.5|1324.5|1324.7|1323.7|206
1625836200000|2021-07-09 13:10:00|1324.8|1323.8|1324.1|1323.1|1324.8|1323.8|1324|1323|314
1625836500000|2021-07-09 13:15:00|1324|1323|1323.9|1322.9|1324.2|1323.2|1323.9|1322.9|560
1625836800000|2021-07-09 13:20:00|1323.8|1322.8|1323.4|1322.4|1323.9|1322.9|1323|1322|554
1625837100000|2021-07-09 13:25:00|1323.5|1322.5|1323.7|1322.7|1323.8|1322.8|1323.3|1322.3|376
1625837400000|2021-07-09 13:30:00|1323.4|1322.9|1321.2|1320.7|1323.7|1323.2|1320.2|1319.7|8480
1625837700000|2021-07-09 13:35:00|1321.1|1320.6|1321.8|1321.3|1322.2|1321.7|1320.6|1320.1|1873
1625838000000|2021-07-09 13:40:00|1321.7|1321.2|1323|1322.5|1323.1|1322.6|1321.2|1320.7|1885
1625838300000|2021-07-09 13:45:00|1323.1|1322.6|1321.8|1321.3|1323.2|1322.7|1321.4|1320.9|1490
1625838600000|2021-07-09 13:50:00|1321.9|1321.4|1322.4|1321.9|1322.9|1322.4|1321.8|1321.3|987
1625838900000|2021-07-09 13:55:00|1322.5|1322|1322.7|1322.2|1323.4|1322.9|1322.3|1321.8|911
1625839200000|2021-07-09 14:00:00|1322.8|1322.3|1323.7|1323.2|1323.8|1323.3|1322.6|1322.1|827
1625839500000|2021-07-09 14:05:00|1323.8|1323.3|1324.1|1323.6|1324.3|1323.8|1323.6|1323.1|996
1625839800000|2021-07-09 14:10:00|1324.2|1323.7|1324.5|1324|1324.7|1324.2|1324|1323.5|774
1625840100000|2021-07-09 14:15:00|1324.6|1324.1|1325.3|1324.8|1325.3|1324.8|1324.5|1324|630
1625840400000|2021-07-09 14:20:00|1325.2|1324.7|1325.3|1324.8|1325.6|1325.1|1324.9|1324.4|554
1625840700000|2021-07-09 14:25:00|1325.4|1324.9|1324.8|1324.3|1325.6|1325.1|1324.5|1324|778
1625841000000|2021-07-09 14:30:00|1324.9|1324.4|1324.6|1324.1|1325.1|1324.6|1324|1323.5|1067
1625841300000|2021-07-09 14:35:00|1324.5|1324|1325.4|1324.9|1325.6|1325.1|1324.5|1324|838
1625841600000|2021-07-09 14:40:00|1325.3|1324.8|1325.9|1325.4|1325.9|1325.4|1325.2|1324.7|861
1625841900000|2021-07-09 14:45:00|1325.8|1325.3|1326|1325.5|1326.1|1325.6|1325.6|1325.1|588
1625842200000|2021-07-09 14:50:00|1326.1|1325.6|1326.6|1326.1|1326.7|1326.2|1326|1325.5|736
1625842500000|2021-07-09 14:55:00|1326.5|1326|1326.4|1325.9|1326.6|1326.1|1326|1325.5|696
1625842800000|2021-07-09 15:00:00|1326.3|1325.8|1326.9|1326.4|1327.4|1326.9|1326.2|1325.7|700
1625843100000|2021-07-09 15:05:00|1327|1326.5|1327.3|1326.8|1327.4|1326.9|1326.9|1326.4|550
1625843400000|2021-07-09 15:10:00|1327.4|1326.9|1327|1326.5|1327.5|1327|1326.6|1326.1|598
1625843700000|2021-07-09 15:15:00|1326.9|1326.4|1327.6|1327.1|1327.6|1327.1|1326.9|1326.4|368
1625844000000|2021-07-09 15:20:00|1327.5|1327|1327.6|1327.1|1327.7|1327.2|1327.2|1326.7|870
1625844300000|2021-07-09 15:25:00|1327.5|1327|1327.8|1327.3|1327.9|1327.4|1327.4|1326.9|1519
1625844600000|2021-07-09 15:30:00|1327.7|1327.2|1327.5|1327|1327.8|1327.3|1327.1|1326.6|323
1625844900000|2021-07-09 15:35:00|1327.4|1326.9|1327.5|1327|1327.6|1327.1|1327.4|1326.9|151
1625845200000|2021-07-09 15:40:00|1327.6|1327.1|1327.9|1327.4|1327.9|1327.4|1327.6|1327.1|117
1625845500000|2021-07-09 15:45:00|1328|1327.5|1327.7|1327.2|1328.2|1327.7|1327.5|1327|180
1625845800000|2021-07-09 15:50:00|1327.8|1327.3|1327.5|1327|1327.8|1327.3|1327.3|1326.8|194
1625846100000|2021-07-09 15:55:00|1327.4|1326.9|1327.1|1326.6|1327.6|1327.1|1327.1|1326.6|382
1625846400000|2021-07-09 16:00:00|1327.2|1326.7|1327.8|1327.3|1327.9|1327.4|1327.2|1326.7|219
1625846700000|2021-07-09 16:05:00|1327.9|1327.4|1328.7|1328.2|1328.7|1328.2|1327.7|1327.2|275
1625847000000|2021-07-09 16:10:00|1328.6|1328.1|1328.9|1328.4|1329|1328.5|1328.6|1328.1|264
1625847300000|2021-07-09 16:15:00|1329|1328.5|1329.2|1328.7|1329.4|1328.9|1328.9|1328.4|391
1625847600000|2021-07-09 16:20:00|1329.1|1328.6|1329.4|1328.9|1329.5|1329|1329.1|1328.6|346
1625847900000|2021-07-09 16:25:00|1329.3|1328.8|1329|1328.5|1329.4|1328.9|1329|1328.5|345
1625848200000|2021-07-09 16:30:00|1329.1|1328.6|1328.9|1328.4|1329.1|1328.6|1328.6|1328.1|277
1625848500000|2021-07-09 16:35:00|1328.8|1328.3|1328.8|1328.3|1328.8|1328.3|1328.6|1328.1|396
1625848800000|2021-07-09 16:40:00|1328.9|1328.4|1329.1|1328.6|1329.1|1328.6|1328.4|1327.9|168
1625849100000|2021-07-09 16:45:00|1329|1328.5|1329.1|1328.6|1329.1|1328.6|1329|1328.5|116
1625849400000|2021-07-09 16:50:00|1329|1328.5|1328.9|1328.4|1329.1|1328.6|1328.9|1328.4|181
1625849700000|2021-07-09 16:55:00|1329|1328.5|1328.8|1328.3|1329|1328.5|1328.8|1328.3|101
1625850000000|2021-07-09 17:00:00|1328.9|1328.4|1328.9|1328.4|1328.9|1328.4|1328.8|1328.3|171
1625850300000|2021-07-09 17:05:00|1328.8|1328.3|1328.9|1328.4|1329.1|1328.6|1328.8|1328.3|312
1625850600000|2021-07-09 17:10:00|1328.8|1328.3|1329.1|1328.6|1329.1|1328.6|1328.8|1328.3|196
1625850900000|2021-07-09 17:15:00|1329|1328.5|1329.1|1328.6|1329.3|1328.8|1328.9|1328.4|294
1625851200000|2021-07-09 17:20:00|1329.2|1328.7|1329.3|1328.8|1329.3|1328.8|1329.1|1328.6|90
1625851500000|2021-07-09 17:25:00|1329.2|1328.7|1329.1|1328.6|1329.3|1328.8|1329|1328.5|218
1625851800000|2021-07-09 17:30:00|1329|1328.5|1329.3|1328.8|1329.4|1328.9|1329|1328.5|84
1625852100000|2021-07-09 17:35:00|1329.2|1328.7|1329.3|1328.8|1329.3|1328.8|1329.1|1328.6|98
1625852400000|2021-07-09 17:40:00|1329.4|1328.9|1329.3|1328.8|1329.5|1329|1329.2|1328.7|145
1625852700000|2021-07-09 17:45:00|1329.4|1328.9|1329.7|1329.2|1329.7|1329.2|1329.4|1328.9|114
1625853000000|2021-07-09 17:50:00|1329.6|1329.1|1329.9|1329.4|1329.9|1329.4|1329.6|1329.1|194
1625853300000|2021-07-09 17:55:00|1330|1329.5|1330.3|1329.8|1330.3|1329.8|1329.8|1329.3|247
1625853600000|2021-07-09 18:00:00|1330.2|1329.7|1330.2|1329.7|1330.4|1329.9|1330.1|1329.6|392
1625853900000|2021-07-09 18:05:00|1330.1|1329.6|1330.7|1330.2|1330.7|1330.2|1330.1|1329.6|266
1625854200000|2021-07-09 18:10:00|1330.8|1330.3|1330.9|1330.4|1331|1330.5|1330.8|1330.3|177
1625854500000|2021-07-09 18:15:00|1331|1330.5|1331|1330.5|1331.1|1330.6|1330.7|1330.2|269
1625854800000|2021-07-09 18:20:00|1331.1|1330.6|1330.7|1330.2|1331.1|1330.6|1330.7|1330.2|137
1625855100000|2021-07-09 18:25:00|1330.8|1330.3|1331.2|1330.7|1331.2|1330.7|1330.8|1330.3|98
1625855400000|2021-07-09 18:30:00|1331.1|1330.6|1331.2|1330.7|1331.3|1330.8|1331|1330.5|169
1625855700000|2021-07-09 18:35:00|1331.1|1330.6|1331.5|1331|1331.5|1331|1331.1|1330.6|127
1625856000000|2021-07-09 18:40:00|1331.4|1330.9|1331.3|1330.8|1331.6|1331.1|1331.3|1330.8|153
1625856300000|2021-07-09 18:45:00|1331.4|1330.9|1331.5|1331|1331.6|1331.1|1331.3|1330.8|354
1625856600000|2021-07-09 18:50:00|1331.6|1331.1|1331.6|1331.1|1331.6|1331.1|1331.5|1331|318
1625856900000|2021-07-09 18:55:00|1331.5|1331|1331.6|1331.1|1331.6|1331.1|1331.5|1331|234
1625857200000|2021-07-09 19:00:00|1331.7|1331.2|1331.3|1330.8|1331.8|1331.3|1331.2|1330.7|429
1625857500000|2021-07-09 19:05:00|1331.4|1330.9|1331.2|1330.7|1331.5|1331|1331|1330.5|263
1625857800000|2021-07-09 19:10:00|1331.3|1330.8|1331.3|1330.8|1331.4|1330.9|1331.2|1330.7|110
1625858100000|2021-07-09 19:15:00|1331.4|1330.9|1331.7|1331.2|1331.7|1331.2|1331.3|1330.8|67
1625858400000|2021-07-09 19:20:00|1331.6|1331.1|1331.4|1330.9|1331.6|1331.1|1331.2|1330.7|278
1625858700000|2021-07-09 19:25:00|1331.3|1330.8|1330.7|1330.2|1331.3|1330.8|1330.7|1330.2|335
1625859000000|2021-07-09 19:30:00|1330.8|1330.3|1330.4|1329.9|1330.9|1330.4|1330.3|1329.8|589
1625859300000|2021-07-09 19:35:00|1330.3|1329.8|1330.5|1330|1330.7|1330.2|1330.3|1329.8|501
1625859600000|2021-07-09 19:40:00|1330.6|1330.1|1331.2|1330.7|1331.2|1330.7|1330.5|1330|867
1625859900000|2021-07-09 19:45:00|1331.1|1330.6|1330.7|1330.2|1331.2|1330.7|1330.3|1329.8|1272
1625860200000|2021-07-09 19:50:00|1330.8|1330.3|1331|1330.5|1331.1|1330.6|1330.6|1330.1|1893
1625860500000|2021-07-09 19:55:00|1331.1|1330.6|1332|1331.5|1332.4|1331.9|1330.9|1330.4|11082
1625860800000|2021-07-09 20:00:00|1332.3|1331.3|1331.7|1330.7|1332.3|1331.3|1331.4|1330.4|766
1625861100000|2021-07-09 20:05:00|1331.8|1330.8|1331.7|1330.7|1331.8|1330.8|1331.6|1330.6|57
1625861400000|2021-07-09 20:10:00|1331.9|1330.9|1332.4|1331.4|1332.5|1331.5|1331.8|1330.8|307
1625861700000|2021-07-09 20:15:00|1332.3|1331.3|1332.2|1331.2|1332.7|1331.7|1332.2|1331.2|47
1625862000000|2021-07-09 20:20:00|1332.3|1331.3|1332.5|1331.5|1333|1332|1332.3|1331.3|19
1625862300000|2021-07-09 20:25:00|1332.4|1331.4|1333|1332|1333|1332|1332.4|1331.4|90
1625862600000|2021-07-09 20:30:00|1332.8|1331.8|1332.7|1331.7|1332.9|1331.9|1332.4|1331.4|45
1625862900000|2021-07-09 20:35:00|1332.4|1331.4|1332.3|1331.3|1332.4|1331.4|1332.3|1331.3|10
1625863200000|2021-07-09 20:40:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|6
1625864100000|2021-07-09 20:55:00|1332.9|1331.9|1331.9|1329.9|1333|1332|1330.3|1329.3|21
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1339.3|1338.3|1340.1|1339.1|1332.5|1330.5|8
1626041100000|2021-07-11 22:05:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1626041400000|2021-07-11 22:10:00|1335.9|1334.9|1335.8|1334.8|1335.9|1334.9|1335.8|1334.8|4
1626041700000|2021-07-11 22:15:00|1335.9|1334.9|1335.8|1334.8|1335.9|1334.9|1335.8|1334.8|12
1626042000000|2021-07-11 22:20:00|1334.8|1333.8|1334.3|1333.3|1334.8|1333.8|1334|1333|3
1626044400000|2021-07-11 23:00:00|1333.9|1332.9|1333.9|1332.9|1333.9|1332.9|1333.9|1332.9|2
1626044700000|2021-07-11 23:05:00|1333.8|1332.8|1333.8|1332.8|1333.8|1332.8|1333.8|1332.8|1
1626046200000|2021-07-11 23:30:00|1334.3|1333.3|1334.4|1333.4|1334.4|1333.4|1334.3|1333.3|3
1626046500000|2021-07-11 23:35:00|1334.5|1333.5|1334.8|1333.8|1334.8|1333.8|1334.5|1333.5|2
1626046800000|2021-07-11 23:40:00|1333.8|1332.8|1332.4|1331.4|1333.8|1332.8|1331.9|1330.9|34
1626047100000|2021-07-11 23:45:00|1333.1|1332.1|1332.2|1331.2|1333.1|1332.1|1332.2|1331.2|9
1626047700000|2021-07-11 23:55:00|||||||||1
1626048000000|2021-07-12 00:00:00|1332.7|1331.7|1331.5|1330.5|1332.9|1331.9|1331.5|1330.5|59
1626048300000|2021-07-12 00:05:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331.1|1330.1|11
1626048600000|2021-07-12 00:10:00|1331.5|1330.5|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|24
1626048900000|2021-07-12 00:15:00|1331.6|1330.6|1331.3|1330.3|1331.7|1330.7|1331.2|1330.2|10
1626049200000|2021-07-12 00:20:00|1331.2|1330.2|1330.7|1329.7|1331.4|1330.4|1330.7|1329.7|9
1626049500000|2021-07-12 00:25:00|1331|1330|1330.3|1329.3|1331|1330|1330.3|1329.3|9
1626049800000|2021-07-12 00:30:00|1330.4|1329.4|1330.3|1329.3|1330.6|1329.6|1330.2|1329.2|21
1626050100000|2021-07-12 00:35:00|1330.4|1329.4|1329.9|1328.9|1330.4|1329.4|1329.9|1328.9|80
1626050400000|2021-07-12 00:40:00|1329.8|1328.8|1329.4|1328.4|1329.8|1328.8|1329.4|1328.4|10
1626050700000|2021-07-12 00:45:00|1330.1|1329.1|1330.6|1329.6|1330.6|1329.6|1330|1329|10
1626051000000|2021-07-12 00:50:00|1330.7|1329.7|1331|1330|1331|1330|1330.7|1329.7|6
1626051300000|2021-07-12 00:55:00|1330.8|1329.8|1331.3|1330.3|1331.3|1330.3|1330.7|1329.7|9
1626051600000|2021-07-12 01:00:00|1331.2|1330.2|1331.5|1330.5|1331.5|1330.5|1331.2|1330.2|38
1626051900000|2021-07-12 01:05:00|1331.7|1330.7|1331.4|1330.4|1331.7|1330.7|1331.2|1330.2|17
1626052200000|2021-07-12 01:10:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|12
1626052500000|2021-07-12 01:15:00|1331.4|1330.4|1329.5|1328.5|1331.5|1330.5|1329.5|1328.5|9
1626052800000|2021-07-12 01:20:00|1330|1329|1331.3|1330.3|1331.6|1330.6|1330|1329|10
1626053100000|2021-07-12 01:25:00|1331|1330|1331|1330|1331|1330|1331|1330|1
1626053400000|2021-07-12 01:30:00|1331.9|1330.9|1329.1|1328.1|1331.9|1330.9|1329.1|1328.1|4
1626053700000|2021-07-12 01:35:00|1328.4|1327.4|1328.5|1327.5|1328.5|1327.5|1327.4|1326.4|12
1626054000000|2021-07-12 01:40:00|1327.3|1326.3|1326.9|1325.9|1327.3|1326.3|1326.9|1325.9|8
1626054300000|2021-07-12 01:45:00|1326.4|1325.4|1325.9|1324.9|1326.4|1325.4|1325.5|1324.5|11
1626054900000|2021-07-12 01:55:00|1325.6|1324.6|1325.5|1324.5|1325.7|1324.7|1325|1324|15
1626055200000|2021-07-12 02:00:00|1325.7|1324.7|1324.9|1323.9|1326.5|1325.5|1324.9|1323.9|10
1626055500000|2021-07-12 02:05:00|1325.3|1324.3|1327.6|1326.6|1327.6|1326.6|1325|1324|5
1626056100000|2021-07-12 02:15:00|||||||||4
1626056400000|2021-07-12 02:20:00|1327.9|1326.9|1328.1|1327.1|1328.5|1327.5|1327.8|1326.8|25
1626056700000|2021-07-12 02:25:00|1328|1327|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|18
1626057000000|2021-07-12 02:30:00|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|4
1626057300000|2021-07-12 02:35:00|1326.3|1325.3|1325.7|1324.7|1326.3|1325.3|1325.7|1324.7|5
1626057600000|2021-07-12 02:40:00|1324.8|1323.8|1325.9|1324.9|1326.4|1325.4|1324.8|1323.8|10
1626057900000|2021-07-12 02:45:00|1326.1|1325.1|1325.9|1324.9|1326.5|1325.5|1325.9|1324.9|51
1626058500000|2021-07-12 02:55:00|1325.7|1324.7|1325.7|1324.7|1325.7|1324.7|1325.7|1324.7|1
1626060000000|2021-07-12 03:20:00|1324.3|1323.3|1323.3|1322.3|1324.3|1323.3|1322.9|1321.9|17
1626061200000|2021-07-12 03:40:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1
1626061500000|2021-07-12 03:45:00|1323.8|1322.8|1324.6|1323.6|1324.6|1323.6|1323.8|1322.8|9
1626061800000|2021-07-12 03:50:00|1325|1324|1325|1324|1325|1324|1325|1324|1
1626062100000|2021-07-12 03:55:00|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1
1626063000000|2021-07-12 04:10:00|1325.3|1324.3|1325.3|1324.3|1325.3|1324.3|1325.3|1324.3|3
1626063900000|2021-07-12 04:25:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1
1626064200000|2021-07-12 04:30:00|1325.9|1324.9|1326.1|1325.1|1326.1|1325.1|1325.9|1324.9|4
1626064500000|2021-07-12 04:35:00|||||||||7
1626064800000|2021-07-12 04:40:00|1325.7|1324.7|1325.6|1324.6|1325.7|1324.7|1325.6|1324.6|3
1626065100000|2021-07-12 04:45:00|1326.1|1325.1|1326.5|1325.5|1326.5|1325.5|1326.1|1325.1|6
1626065700000|2021-07-12 04:55:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|2
1626066000000|2021-07-12 05:00:00|1326.6|1325.6|1326.2|1325.2|1326.7|1325.7|1326.1|1325.1|14
1626066300000|2021-07-12 05:05:00|1326.1|1325.1|1326.3|1325.3|1326.3|1325.3|1325.9|1324.9|9
1626066600000|2021-07-12 05:10:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|3
1626066900000|2021-07-12 05:15:00|1325.5|1324.5|1325.8|1324.8|1325.8|1324.8|1325.2|1324.2|9
1626067200000|2021-07-12 05:20:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|5
1626067500000|2021-07-12 05:25:00|1324.6|1323.6|1324.7|1323.7|1325|1324|1324.5|1323.5|8
1626067800000|2021-07-12 05:30:00|1324.2|1323.2|1323.3|1322.3|1324.3|1323.3|1323.3|1322.3|23
1626068100000|2021-07-12 05:35:00|1323.6|1322.6|1323.7|1322.7|1323.8|1322.8|1323.3|1322.3|28
1626068400000|2021-07-12 05:40:00|1323.5|1322.5|1322.9|1321.9|1323.5|1322.5|1322.9|1321.9|8
1626068700000|2021-07-12 05:45:00|1323.1|1322.1|1324|1323|1324|1323|1323.1|1322.1|6
1626069000000|2021-07-12 05:50:00|1323.8|1322.8|1323.7|1322.7|1323.8|1322.8|1323.6|1322.6|3
1626069300000|2021-07-12 05:55:00|1324|1323|1325.2|1324.2|1325.2|1324.2|1324|1323|49
1626069600000|2021-07-12 06:00:00|1324.9|1323.9|1325.3|1324.3|1325.7|1324.7|1324.6|1323.6|25
1626069900000|2021-07-12 06:05:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|2
1626070200000|2021-07-12 06:10:00|1325.1|1324.1|1324.8|1323.8|1325.1|1324.1|1324.8|1323.8|4
1626070500000|2021-07-12 06:15:00|1324.7|1323.7|1324.5|1323.5|1324.7|1323.7|1324.1|1323.1|14
1626070800000|2021-07-12 06:20:00|1324.6|1323.6|1324.6|1323.6|1324.9|1323.9|1324.4|1323.4|13
1626071100000|2021-07-12 06:25:00|1324.9|1323.9|1324.9|1323.9|1325.1|1324.1|1324.7|1323.7|54
1626071400000|2021-07-12 06:30:00|1325.1|1324.1|1326|1325|1326.8|1325.8|1325.1|1324.1|51
1626071700000|2021-07-12 06:35:00|1325.8|1324.8|1326.2|1325.2|1326.5|1325.5|1325.8|1324.8|66
1626072000000|2021-07-12 06:40:00|1326.1|1325.1|1325.1|1324.1|1326.2|1325.2|1325.1|1324.1|101
1626072300000|2021-07-12 06:45:00|1325.2|1324.2|1325.3|1324.3|1325.5|1324.5|1324.9|1323.9|127
1626072600000|2021-07-12 06:50:00|1325.2|1324.2|1325.8|1324.8|1326|1325|1325.2|1324.2|34
1626072900000|2021-07-12 06:55:00|1325.7|1324.7|1325.5|1324.5|1326|1325|1325.5|1324.5|36
1626073200000|2021-07-12 07:00:00|1325.3|1324.3|1325.9|1324.9|1326|1325|1323.9|1322.9|514
1626073500000|2021-07-12 07:05:00|1325.8|1324.8|1325.5|1324.5|1325.9|1324.9|1325.3|1324.3|147
1626073800000|2021-07-12 07:10:00|1325.6|1324.6|1326.2|1325.2|1326.2|1325.2|1325.4|1324.4|137
1626074100000|2021-07-12 07:15:00|1326.3|1325.3|1325.6|1324.6|1326.3|1325.3|1325.4|1324.4|112
1626074400000|2021-07-12 07:20:00|1325.5|1324.5|1324.7|1323.7|1325.6|1324.6|1324.6|1323.6|172
1626074700000|2021-07-12 07:25:00|1324.8|1323.8|1324.4|1323.4|1324.8|1323.8|1324.1|1323.1|154
1626075000000|2021-07-12 07:30:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1323.8|1322.8|168
1626075300000|2021-07-12 07:35:00|1324.3|1323.3|1322.8|1321.8|1324.7|1323.7|1322.8|1321.8|163
1626075600000|2021-07-12 07:40:00|1322.7|1321.7|1321.9|1320.9|1322.7|1321.7|1321.8|1320.8|497
1626075900000|2021-07-12 07:45:00|1321.7|1320.7|1321.8|1320.8|1321.9|1320.9|1320.7|1319.7|238
1626076200000|2021-07-12 07:50:00|1321.7|1320.7|1321.3|1320.3|1321.7|1320.7|1321|1320|139
1626076500000|2021-07-12 07:55:00|1321.4|1320.4|1321.9|1320.9|1322.2|1321.2|1321.4|1320.4|129
1626076800000|2021-07-12 08:00:00|1321.8|1320.8|1323.4|1322.4|1323.4|1322.4|1321.7|1320.7|275
1626077100000|2021-07-12 08:05:00|1323.5|1322.5|1325|1324|1325|1324|1323.5|1322.5|503
1626077400000|2021-07-12 08:10:00|1325.2|1324.2|1325.3|1324.3|1325.8|1324.8|1325.1|1324.1|314
1626077700000|2021-07-12 08:15:00|1325.2|1324.2|1326.1|1325.1|1326.1|1325.1|1325.2|1324.2|98
1626078000000|2021-07-12 08:20:00|1326|1325|1326.3|1325.3|1326.7|1325.7|1325.9|1324.9|167
1626078300000|2021-07-12 08:25:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1325.9|1324.9|95
1626078600000|2021-07-12 08:30:00|1326.2|1325.2|1325.9|1324.9|1326.4|1325.4|1325.8|1324.8|65
1626078900000|2021-07-12 08:35:00|1326.1|1325.1|1325.8|1324.8|1326.3|1325.3|1325.7|1324.7|52
1626079200000|2021-07-12 08:40:00|1325.9|1324.9|1325.9|1324.9|1326.1|1325.1|1325.3|1324.3|54
1626079500000|2021-07-12 08:45:00|1325.8|1324.8|1326.7|1325.7|1326.7|1325.7|1325.6|1324.6|168
1626079800000|2021-07-12 08:50:00|1326.6|1325.6|1326.2|1325.2|1326.6|1325.6|1325.9|1324.9|51
1626080100000|2021-07-12 08:55:00|1326.1|1325.1|1326.3|1325.3|1326.8|1325.8|1326|1325|67
1626080400000|2021-07-12 09:00:00|1326.2|1325.2|1325.6|1324.6|1326.4|1325.4|1325.4|1324.4|84
1626080700000|2021-07-12 09:05:00|1325.4|1324.4|1325.1|1324.1|1325.5|1324.5|1324.8|1323.8|74
1626081000000|2021-07-12 09:10:00|1324.9|1323.9|1325.3|1324.3|1325.5|1324.5|1324.7|1323.7|92
1626081300000|2021-07-12 09:15:00|1325|1324|1324.3|1323.3|1325.2|1324.2|1324.3|1323.3|74
1626081600000|2021-07-12 09:20:00|1324.2|1323.2|1324.7|1323.7|1324.7|1323.7|1323.7|1322.7|111
1626081900000|2021-07-12 09:25:00|1324.5|1323.5|1324.8|1323.8|1325.1|1324.1|1324.2|1323.2|105
1626082200000|2021-07-12 09:30:00|1324.9|1323.9|1325.6|1324.6|1325.6|1324.6|1324.9|1323.9|120
1626082500000|2021-07-12 09:35:00|1325.5|1324.5|1325.1|1324.1|1325.7|1324.7|1325|1324|132
1626082800000|2021-07-12 09:40:00|1325|1324|1324.5|1323.5|1325.1|1324.1|1324.5|1323.5|91
1626083100000|2021-07-12 09:45:00|1324.3|1323.3|1323.6|1322.6|1324.3|1323.3|1323.1|1322.1|113
1626083400000|2021-07-12 09:50:00|1323.7|1322.7|1323.8|1322.8|1323.8|1322.8|1323.3|1322.3|315
1626083700000|2021-07-12 09:55:00|1323.6|1322.6|1323.4|1322.4|1323.7|1322.7|1323.3|1322.3|66
1626084000000|2021-07-12 10:00:00|1323.2|1322.2|1323.9|1322.9|1324|1323|1323.1|1322.1|239
1626084300000|2021-07-12 10:05:00|1323.8|1322.8|1322.7|1321.7|1323.8|1322.8|1322.7|1321.7|44
1626084600000|2021-07-12 10:10:00|1322.8|1321.8|1321.4|1320.4|1322.8|1321.8|1321.4|1320.4|410
1626084900000|2021-07-12 10:15:00|1321.2|1320.2|1321.7|1320.7|1321.8|1320.8|1321.2|1320.2|76
1626085200000|2021-07-12 10:20:00|1321.6|1320.6|1321.3|1320.3|1321.6|1320.6|1321|1320|78
1626085500000|2021-07-12 10:25:00|1321.2|1320.2|1321.5|1320.5|1321.7|1320.7|1321.2|1320.2|32
1626085800000|2021-07-12 10:30:00|1321.4|1320.4|1322.1|1321.1|1322.2|1321.2|1321|1320|119
1626086100000|2021-07-12 10:35:00|1322.2|1321.2|1321.8|1320.8|1322.4|1321.4|1321.7|1320.7|70
1626086400000|2021-07-12 10:40:00|1321.9|1320.9|1322|1321|1322.1|1321.1|1321.9|1320.9|36
1626086700000|2021-07-12 10:45:00|1321.9|1320.9|1322.1|1321.1|1322.1|1321.1|1321.4|1320.4|117
1626087000000|2021-07-12 10:50:00|1322|1321|1322.4|1321.4|1322.4|1321.4|1322|1321|64
1626087300000|2021-07-12 10:55:00|1322.3|1321.3|1322.3|1321.3|1322.5|1321.5|1322.1|1321.1|159
1626087600000|2021-07-12 11:00:00|1322.4|1321.4|1323|1322|1323.1|1322.1|1322.4|1321.4|72
1626087900000|2021-07-12 11:05:00|1323.1|1322.1|1323.1|1322.1|1323.3|1322.3|1322.8|1321.8|19
1626088200000|2021-07-12 11:10:00|1323.2|1322.2|1323.2|1322.2|1323.5|1322.5|1323.2|1322.2|25
1626088500000|2021-07-12 11:15:00|1323|1322|1323.1|1322.1|1323.5|1322.5|1323|1322|34
1626088800000|2021-07-12 11:20:00|1323.2|1322.2|1323.6|1322.6|1323.7|1322.7|1323.2|1322.2|45
1626089100000|2021-07-12 11:25:00|1323.7|1322.7|1324.2|1323.2|1324.3|1323.3|1323.7|1322.7|161
1626089400000|2021-07-12 11:30:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1324|1323|104
1626089700000|2021-07-12 11:35:00|1324.1|1323.1|1324.7|1323.7|1324.7|1323.7|1324.1|1323.1|104
1626090000000|2021-07-12 11:40:00|1324.8|1323.8|1325.4|1324.4|1325.5|1324.5|1324.4|1323.4|236
1626090300000|2021-07-12 11:45:00|1325.3|1324.3|1325.4|1324.4|1325.5|1324.5|1325.1|1324.1|104
1626090600000|2021-07-12 11:50:00|1325.3|1324.3|1324.6|1323.6|1325.4|1324.4|1324.5|1323.5|107
1626090900000|2021-07-12 11:55:00|1324.4|1323.4|1324.4|1323.4|1325|1324|1324.2|1323.2|121
1626091200000|2021-07-12 12:00:00|1324.3|1323.3|1324.5|1323.5|1325.1|1324.1|1324.2|1323.2|145
1626091500000|2021-07-12 12:05:00|1324.3|1323.3|1324.4|1323.4|1324.8|1323.8|1324.3|1323.3|111
1626091800000|2021-07-12 12:10:00|1324.5|1323.5|1325.1|1324.1|1325.1|1324.1|1324.3|1323.3|170
1626092100000|2021-07-12 12:15:00|1325.2|1324.2|1325.4|1324.4|1325.5|1324.5|1324.8|1323.8|112
1626092400000|2021-07-12 12:20:00|1325.5|1324.5|1326|1325|1326.1|1325.1|1325.4|1324.4|247
1626092700000|2021-07-12 12:25:00|1325.9|1324.9|1325.3|1324.3|1325.9|1324.9|1325.3|1324.3|54
1626093000000|2021-07-12 12:30:00|1325.2|1324.2|1325.9|1324.9|1326|1325|1325.1|1324.1|80
1626093300000|2021-07-12 12:35:00|1326|1325|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|48
1626093600000|2021-07-12 12:40:00|1326.3|1325.3|1326.4|1325.4|1326.8|1325.8|1326.1|1325.1|132
1626093900000|2021-07-12 12:45:00|1326.5|1325.5|1326.3|1325.3|1326.6|1325.6|1326.2|1325.2|126
1626094200000|2021-07-12 12:50:00|1326.2|1325.2|1326.6|1325.6|1326.6|1325.6|1326|1325|152
1626094500000|2021-07-12 12:55:00|1326.7|1325.7|1327.8|1326.8|1327.8|1326.8|1326.7|1325.7|331
1626094800000|2021-07-12 13:00:00|1327.9|1326.9|1327.7|1326.7|1328.1|1327.1|1327.5|1326.5|184
1626095100000|2021-07-12 13:05:00|1327.8|1326.8|1327.5|1326.5|1327.9|1326.9|1327.2|1326.2|215
1626095400000|2021-07-12 13:10:00|1327.6|1326.6|1327.6|1326.6|1327.8|1326.8|1327.4|1326.4|143
1626095700000|2021-07-12 13:15:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.1|1326.1|85
1626096000000|2021-07-12 13:20:00|1327.5|1326.5|1327.5|1326.5|1327.6|1326.6|1327.2|1326.2|170
1626096300000|2021-07-12 13:25:00|1327.6|1326.6|1327.5|1326.5|1328|1327|1327.4|1326.4|256
1626096600000|2021-07-12 13:30:00|1327.3|1326.8|1327|1326.5|1328.3|1327.8|1326.6|1326.1|4479
1626096900000|2021-07-12 13:35:00|1326.9|1326.4|1325.9|1325.4|1328|1327.5|1325.8|1325.3|1740
1626097200000|2021-07-12 13:40:00|1325.8|1325.3|1327|1326.5|1327|1326.5|1324.7|1324.2|1507
1626097500000|2021-07-12 13:45:00|1327.1|1326.6|1327|1326.5|1328.2|1327.7|1326.9|1326.4|1459
1626097800000|2021-07-12 13:50:00|1327.1|1326.6|1328.2|1327.7|1328.7|1328.2|1326.4|1325.9|2222
1626098100000|2021-07-12 13:55:00|1328.3|1327.8|1327.9|1327.4|1328.8|1328.3|1327.6|1327.1|1016
1626098400000|2021-07-12 14:00:00|1327.8|1327.3|1326.5|1326|1327.8|1327.3|1326.2|1325.7|1677
1626098700000|2021-07-12 14:05:00|1326.6|1326.1|1326.4|1325.9|1327|1326.5|1325.5|1325|1014
1626099000000|2021-07-12 14:10:00|1326.3|1325.8|1326|1325.5|1326.8|1326.3|1325.7|1325.2|1045
1626099300000|2021-07-12 14:15:00|1326.1|1325.6|1326.2|1325.7|1326.4|1325.9|1325.7|1325.2|772
1626099600000|2021-07-12 14:20:00|1326.1|1325.6|1325.9|1325.4|1326.1|1325.6|1325.1|1324.6|688
1626099900000|2021-07-12 14:25:00|1325.8|1325.3|1327.5|1327|1327.7|1327.2|1325.8|1325.3|956
1626100200000|2021-07-12 14:30:00|1327.6|1327.1|1328.7|1328.2|1328.7|1328.2|1327.5|1327|1248
1626100500000|2021-07-12 14:35:00|1328.8|1328.3|1329|1328.5|1329.2|1328.7|1328.6|1328.1|763
1626100800000|2021-07-12 14:40:00|1329.1|1328.6|1329.6|1329.1|1329.6|1329.1|1329.1|1328.6|616
1626101100000|2021-07-12 14:45:00|1329.7|1329.2|1328.6|1328.1|1329.7|1329.2|1328.3|1327.8|904
1626101400000|2021-07-12 14:50:00|1328.5|1328|1329|1328.5|1329.2|1328.7|1328.3|1327.8|830
1626101700000|2021-07-12 14:55:00|1329.1|1328.6|1329.4|1328.9|1330|1329.5|1329|1328.5|897
1626102000000|2021-07-12 15:00:00|1329.5|1329|1329.6|1329.1|1329.9|1329.4|1329.3|1328.8|368
1626102300000|2021-07-12 15:05:00|1329.7|1329.2|1329.9|1329.4|1330|1329.5|1329.5|1329|384
1626102600000|2021-07-12 15:10:00|1330|1329.5|1329.6|1329.1|1330.1|1329.6|1329.5|1329|484
1626102900000|2021-07-12 15:15:00|1329.5|1329|1329.5|1329|1330.1|1329.6|1329.4|1328.9|443
1626103200000|2021-07-12 15:20:00|1329.6|1329.1|1329.5|1329|1329.7|1329.2|1329.1|1328.6|805
1626103500000|2021-07-12 15:25:00|1329.6|1329.1|1329.8|1329.3|1330.1|1329.6|1329.3|1328.8|683
1626103800000|2021-07-12 15:30:00|1329.9|1329.4|1329.9|1329.4|1330.1|1329.6|1329.4|1328.9|435
1626104100000|2021-07-12 15:35:00|1330.1|1329.6|1330|1329.5|1330.2|1329.7|1329.5|1329|592
1626104400000|2021-07-12 15:40:00|1329.9|1329.4|1329.8|1329.3|1330.2|1329.7|1329.5|1329|335
1626104700000|2021-07-12 15:45:00|1329.9|1329.4|1329.5|1329|1330|1329.5|1329.4|1328.9|206
1626105000000|2021-07-12 15:50:00|1329.4|1328.9|1329.8|1329.3|1329.9|1329.4|1329.3|1328.8|318
1626105300000|2021-07-12 15:55:00|1329.9|1329.4|1330.7|1330.2|1330.8|1330.3|1329.7|1329.2|279
1626105600000|2021-07-12 16:00:00|1330.8|1330.3|1331|1330.5|1331.2|1330.7|1330.7|1330.2|358
1626105900000|2021-07-12 16:05:00|1330.9|1330.4|1330.7|1330.2|1331.3|1330.8|1330.5|1330|161
1626106200000|2021-07-12 16:10:00|1330.8|1330.3|1331.4|1330.9|1331.6|1331.1|1330.7|1330.2|511
1626106500000|2021-07-12 16:15:00|1331.5|1331|1331.4|1330.9|1331.7|1331.2|1331.4|1330.9|269
1626106800000|2021-07-12 16:20:00|1331.5|1331|1330.9|1330.4|1331.9|1331.4|1330.9|1330.4|299
1626107100000|2021-07-12 16:25:00|1331|1330.5|1331.1|1330.6|1331.2|1330.7|1330.8|1330.3|357
1626107400000|2021-07-12 16:30:00|1331.2|1330.7|1331.8|1331.3|1331.8|1331.3|1331.2|1330.7|469
1626107700000|2021-07-12 16:35:00|1331.9|1331.4|1331.7|1331.2|1332|1331.5|1331.7|1331.2|283
1626108000000|2021-07-12 16:40:00|1331.8|1331.3|1332.1|1331.6|1332.3|1331.8|1331.8|1331.3|521
1626108300000|2021-07-12 16:45:00|1332|1331.5|1332.5|1332|1332.5|1332|1332|1331.5|245
1626108600000|2021-07-12 16:50:00|1332.4|1331.9|1331.9|1331.4|1332.5|1332|1331.9|1331.4|128
1626108900000|2021-07-12 16:55:00|1332|1331.5|1331.7|1331.2|1332.2|1331.7|1331.6|1331.1|89
1626109200000|2021-07-12 17:00:00|1331.8|1331.3|1332.3|1331.8|1332.4|1331.9|1331.7|1331.2|161
1626109500000|2021-07-12 17:05:00|1332.2|1331.7|1331.9|1331.4|1332.2|1331.7|1331.7|1331.2|215
1626109800000|2021-07-12 17:10:00|1332|1331.5|1331.9|1331.4|1332|1331.5|1331.8|1331.3|141
1626110100000|2021-07-12 17:15:00|1332|1331.5|1332.1|1331.6|1332.2|1331.7|1331.8|1331.3|212
1626110400000|2021-07-12 17:20:00|1332.2|1331.7|1332.3|1331.8|1332.3|1331.8|1331.9|1331.4|110
1626110700000|2021-07-12 17:25:00|1332.2|1331.7|1332.1|1331.6|1332.3|1331.8|1331.9|1331.4|89
1626111000000|2021-07-12 17:30:00|1332.2|1331.7|1331.9|1331.4|1332.4|1331.9|1331.9|1331.4|97
1626111300000|2021-07-12 17:35:00|1332|1331.5|1332.2|1331.7|1332.3|1331.8|1332|1331.5|68
1626111600000|2021-07-12 17:40:00|1332.3|1331.8|1332|1331.5|1332.4|1331.9|1332|1331.5|84
1626111900000|2021-07-12 17:45:00|1332.1|1331.6|1331.5|1331|1332.2|1331.7|1331.4|1330.9|91
1626112200000|2021-07-12 17:50:00|1331.6|1331.1|1331.9|1331.4|1331.9|1331.4|1331.5|1331|105
1626112500000|2021-07-12 17:55:00|1332|1331.5|1332.1|1331.6|1332.2|1331.7|1331.9|1331.4|164
1626112800000|2021-07-12 18:00:00|1332.2|1331.7|1331.9|1331.4|1332.2|1331.7|1331.9|1331.4|107
1626113100000|2021-07-12 18:05:00|1332|1331.5|1332.4|1331.9|1332.4|1331.9|1332|1331.5|94
1626113400000|2021-07-12 18:10:00|1332.5|1332|1332.2|1331.7|1332.5|1332|1332.2|1331.7|95
1626113700000|2021-07-12 18:15:00|1332.3|1331.8|1332.3|1331.8|1332.3|1331.8|1332.2|1331.7|40
1626114000000|2021-07-12 18:20:00|1332.4|1331.9|1332.5|1332|1332.5|1332|1332.3|1331.8|85
1626114300000|2021-07-12 18:25:00|1332.4|1331.9|1332.4|1331.9|1332.5|1332|1332.3|1331.8|75
1626114600000|2021-07-12 18:30:00|1332.5|1332|1332.7|1332.2|1332.9|1332.4|1332.5|1332|242
1626114900000|2021-07-12 18:35:00|1332.8|1332.3|1332.4|1331.9|1332.8|1332.3|1332.3|1331.8|135
1626115200000|2021-07-12 18:40:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332.4|1331.9|172
1626115500000|2021-07-12 18:45:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332|1331.5|296
1626115800000|2021-07-12 18:50:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332.3|1331.8|158
1626116100000|2021-07-12 18:55:00|1332.5|1332|1332.3|1331.8|1332.5|1332|1332.3|1331.8|172
1626116400000|2021-07-12 19:00:00|1332.4|1331.9|1332.2|1331.7|1332.6|1332.1|1332.2|1331.7|241
1626116700000|2021-07-12 19:05:00|1332.3|1331.8|1332.7|1332.2|1332.9|1332.4|1332.2|1331.7|329
1626117000000|2021-07-12 19:10:00|1332.8|1332.3|1333|1332.5|1333.1|1332.6|1332.7|1332.2|417
1626117300000|2021-07-12 19:15:00|1333.1|1332.6|1333.3|1332.8|1333.3|1332.8|1333.1|1332.6|232
1626117600000|2021-07-12 19:20:00|1333.2|1332.7|1333.4|1332.9|1333.4|1332.9|1333.2|1332.7|331
1626117900000|2021-07-12 19:25:00|1333.5|1333|1333.5|1333|1333.5|1333|1333.4|1332.9|479
1626118200000|2021-07-12 19:30:00|1333.6|1333.1|1333.4|1332.9|1333.6|1333.1|1333.2|1332.7|413
1626118500000|2021-07-12 19:35:00|1333.5|1333|1333.7|1333.2|1333.7|1333.2|1333.4|1332.9|209
1626118800000|2021-07-12 19:40:00|1333.6|1333.1|1332.8|1332.3|1333.6|1333.1|1332.8|1332.3|601
1626119100000|2021-07-12 19:45:00|1332.9|1332.4|1332.4|1331.9|1333|1332.5|1332.4|1331.9|451
1626119400000|2021-07-12 19:50:00|1332.5|1332|1332.7|1332.2|1333.1|1332.6|1332.3|1331.8|928
1626119700000|2021-07-12 19:55:00|1332.8|1332.3|1333.8|1333.3|1333.8|1333.3|1332.1|1331.6|5688
1626120000000|2021-07-12 20:00:00|1333.9|1332.9|1334.3|1333.3|1334.5|1333.5|1333.2|1332.2|974
1626120300000|2021-07-12 20:05:00|1334.1|1333.1|1333.8|1332.8|1334.2|1333.2|1333.8|1332.8|165
1626120600000|2021-07-12 20:10:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.7|1332.7|28
1626120900000|2021-07-12 20:15:00|1334.1|1333.1|1334|1333|1334.1|1333.1|1334|1333|25
1626121200000|2021-07-12 20:20:00|1334.1|1333.1|1334.4|1333.4|1334.4|1333.4|1334.1|1333.1|2
1626121500000|2021-07-12 20:25:00|1334.7|1333.7|1334.7|1333.7|1335.1|1334.1|1334.2|1333.2|247
1626121800000|2021-07-12 20:30:00|1334.8|1333.8|1334.7|1333.7|1335.1|1334.1|1334.4|1333.4|43
1626122100000|2021-07-12 20:35:00|1335|1334|1335|1334|1335|1334|1335|1334|7
1626122400000|2021-07-12 20:40:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1
1626122700000|2021-07-12 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1
1626123000000|2021-07-12 20:50:00|1334|1333|1334|1333|1334|1333|1334|1333|2
1626123300000|2021-07-12 20:55:00|1334.4|1333.4|1334|1333|1334.4|1333.4|1334|1333|10
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1334.5|1332.5|1334.8|1332.8|1334.3|1332.3|0
1626127500000|2021-07-12 22:05:00|1334.6|1332.6|1334.3|1332.3|1334.6|1332.6|1334.2|1332.2|0
1626127800000|2021-07-12 22:10:00|1334.2|1332.2|1334.3|1332.3|1334.3|1332.3|1334.2|1332.2|0
1626128100000|2021-07-12 22:15:00|1334.4|1332.4|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626128400000|2021-07-12 22:20:00|1334.4|1332.4|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626128700000|2021-07-12 22:25:00|1334.4|1332.4|1334.4|1332.4|1334.5|1332.5|1334.3|1332.3|0
1626129000000|2021-07-12 22:30:00|1334.3|1332.3|1334.2|1332.2|1334.3|1332.3|1334.1|1332.1|0
1626129300000|2021-07-12 22:35:00|1334.1|1332.1|1334|1332|1334.2|1332.2|1334|1332|0
1626129600000|2021-07-12 22:40:00|1333.9|1331.9|1334.1|1332.1|1334.1|1332.1|1333.9|1331.9|0
1626129900000|2021-07-12 22:45:00|1334|1332|1334|1332|1334.1|1332.1|1334|1332|0
1626130200000|2021-07-12 22:50:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|0
1626130500000|2021-07-12 22:55:00|1333.8|1331.8|1333.8|1331.8|1333.9|1331.9|1333.7|1331.7|0
1626130800000|2021-07-12 23:00:00|1333.9|1331.9|1334|1332|1334|1332|1333.7|1331.7|0
1626131100000|2021-07-12 23:05:00|1333.9|1331.9|1333.9|1331.9|1334.1|1332.1|1333.9|1331.9|0
1626131700000|2021-07-12 23:15:00|1334|1332|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1626132000000|2021-07-12 23:20:00|1334|1332|1334|1332|1334|1332|1334|1332|0
1626132300000|2021-07-12 23:25:00|1334.1|1332.1|1334.1|1332.1|1334.1|1332.1|1333.9|1331.9|0
1626132600000|2021-07-12 23:30:00|1334.2|1332.2|1334.3|1332.3|1334.3|1332.3|1334.1|1332.1|0
1626132900000|2021-07-12 23:35:00|1334.4|1332.4|1334.4|1332.4|1334.4|1332.4|1334.2|1332.2|0
1626133200000|2021-07-12 23:40:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.3|1332.3|0
1626133500000|2021-07-12 23:45:00|1334.4|1332.4|1334.5|1332.5|1334.5|1332.5|1334.3|1332.3|0
1626133800000|2021-07-12 23:50:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.6|1332.6|0
1626134100000|2021-07-12 23:55:00|1335|1333|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1626134400000|2021-07-13 00:00:00|1334.7|1332.7|1334.3|1333.3|1334.9|1333.3|1333.2|1332.2|7
1626134700000|2021-07-13 00:05:00|1334.5|1333.5|1334.3|1333.3|1334.5|1333.5|1333.6|1332.6|10
1626135300000|2021-07-13 00:15:00|1334.9|1333.9|1335.1|1334.1|1335.1|1334.1|1334.9|1333.9|11
1626135600000|2021-07-13 00:20:00|1334.6|1333.6|1334.2|1333.2|1335.5|1334.5|1333.6|1332.6|153
1626135900000|2021-07-13 00:25:00|1334.1|1333.1|1334.1|1333.1|1334.1|1333.1|1334.1|1333.1|1
1626136200000|2021-07-13 00:30:00|1334.4|1333.4|1334.2|1333.2|1334.6|1333.6|1334.2|1333.2|11
1626136500000|2021-07-13 00:35:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|2
1626136800000|2021-07-13 00:40:00|1334.5|1333.5|1335|1334|1335|1334|1334.4|1333.4|20
1626137100000|2021-07-13 00:45:00|1335.3|1334.3|1335.4|1334.4|1335.6|1334.6|1335.2|1334.2|20
1626137400000|2021-07-13 00:50:00|1334.9|1333.9|1334.8|1333.8|1335|1334|1334.8|1333.8|4
1626137700000|2021-07-13 00:55:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|3
1626138000000|2021-07-13 01:00:00|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|4
1626138300000|2021-07-13 01:05:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|9
1626138900000|2021-07-13 01:15:00|1335.4|1334.4|1336|1335|1336|1335|1335.2|1334.2|8
1626139200000|2021-07-13 01:20:00|1336.5|1335.5|1336.8|1335.8|1336.8|1335.8|1336.5|1335.5|4
1626139500000|2021-07-13 01:25:00|1336.7|1335.7|1337.2|1336.2|1337.5|1336.5|1336.5|1335.5|24
1626139800000|2021-07-13 01:30:00|1335.4|1334.4|1333.9|1332.9|1335.4|1334.4|1333.6|1332.6|5
1626140100000|2021-07-13 01:35:00|1335|1334|1335.8|1334.8|1336.3|1335.3|1335|1334|6
1626140400000|2021-07-13 01:40:00|1335.2|1334.2|1334|1333|1335.2|1334.2|1334|1333|5
1626140700000|2021-07-13 01:45:00|1334.2|1333.2|1335.4|1334.4|1335.4|1334.4|1333.8|1332.8|8
1626141000000|2021-07-13 01:50:00|1335.3|1334.3|1337.6|1336.6|1337.6|1336.6|1335.3|1334.3|9
1626141300000|2021-07-13 01:55:00|1337.9|1336.9|1340.2|1339.2|1340.5|1339.5|1337.8|1336.8|103
1626141600000|2021-07-13 02:00:00|1340.7|1339.7|1340.3|1339.3|1341.4|1340.4|1340|1339|81
1626141900000|2021-07-13 02:05:00|1340.6|1339.6|1339.9|1338.9|1340.9|1339.9|1339.9|1338.9|17
1626142200000|2021-07-13 02:10:00|1340.3|1339.3|1340.5|1339.5|1340.8|1339.8|1340.3|1339.3|8
1626142500000|2021-07-13 02:15:00|1341|1340|1341.9|1340.9|1342.2|1341.2|1341|1340|38
1626142800000|2021-07-13 02:20:00|1342|1341|1342.6|1341.6|1343.7|1342.7|1342|1341|116
1626143100000|2021-07-13 02:25:00|1343.2|1342.2|1344|1343|1344.3|1343.3|1343.2|1342.2|115
1626143400000|2021-07-13 02:30:00|1344.1|1343.1|1343|1342|1344.3|1343.3|1343|1342|19
1626143700000|2021-07-13 02:35:00|1343.6|1342.6|1343.8|1342.8|1343.9|1342.9|1343.6|1342.6|6
1626144000000|2021-07-13 02:40:00|1344.8|1343.8|1344.9|1343.9|1345|1344|1344.8|1343.8|10
1626144300000|2021-07-13 02:45:00|1345|1344|1345|1344|1345.4|1344.4|1345|1344|54
1626144900000|2021-07-13 02:55:00|1344.6|1343.6|1343.1|1342.1|1344.6|1343.6|1343.1|1342.1|23
1626145200000|2021-07-13 03:00:00|1343.6|1342.6|1344.1|1343.1|1344.1|1343.1|1343.6|1342.6|6
1626145500000|2021-07-13 03:05:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1
1626145800000|2021-07-13 03:10:00|||||||||1
1626146100000|2021-07-13 03:15:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1626146400000|2021-07-13 03:20:00|1344.8|1343.8|1346.2|1345.2|1346.2|1345.2|1344.8|1343.8|21
1626146700000|2021-07-13 03:25:00|1346.1|1345.1|1345.7|1344.7|1346.2|1345.2|1345.6|1344.6|39
1626147000000|2021-07-13 03:30:00|1345.6|1344.6|1345.1|1344.1|1345.6|1344.6|1345.1|1344.1|37
1626147300000|2021-07-13 03:35:00|1345.2|1344.2|1345|1344|1345.4|1344.4|1345|1344|39
1626147600000|2021-07-13 03:40:00|1345.3|1344.3|1345.4|1344.4|1345.4|1344.4|1345.3|1344.3|5
1626147900000|2021-07-13 03:45:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|2
1626148200000|2021-07-13 03:50:00|1345.7|1344.7|1345.6|1344.6|1346|1345|1345.6|1344.6|15
1626148500000|2021-07-13 03:55:00|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1
1626148800000|2021-07-13 04:00:00|1345.6|1344.6|1344.4|1343.4|1345.6|1344.6|1344.4|1343.4|10
1626149100000|2021-07-13 04:05:00|1344.7|1343.7|1344.6|1343.6|1344.7|1343.7|1344.6|1343.6|3
1626149400000|2021-07-13 04:10:00|1344.5|1343.5|1344.8|1343.8|1344.8|1343.8|1344.5|1343.5|2
1626149700000|2021-07-13 04:15:00|1345|1344|1345|1344|1345|1344|1345|1344|1
1626150000000|2021-07-13 04:20:00|1345.4|1344.4|1345.2|1344.2|1345.4|1344.4|1345.2|1344.2|2
1626150300000|2021-07-13 04:25:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|4
1626150600000|2021-07-13 04:30:00|1344.9|1343.9|1344.5|1343.5|1344.9|1343.9|1344.5|1343.5|4
1626151200000|2021-07-13 04:40:00|1344.4|1343.4|1344.1|1343.1|1344.4|1343.4|1344.1|1343.1|7
1626151500000|2021-07-13 04:45:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|3
1626151800000|2021-07-13 04:50:00|1344.1|1343.1|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|22
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|2
1626153000000|2021-07-13 05:10:00|1342.9|1341.9|1343|1342|1343.1|1342.1|1342.9|1341.9|4
1626153300000|2021-07-13 05:15:00|1342.9|1341.9|1342.9|1341.9|1342.9|1341.9|1342.9|1341.9|2
1626153900000|2021-07-13 05:25:00|1341.2|1340.2|1342.5|1341.5|1342.5|1341.5|1341.2|1340.2|4
1626154200000|2021-07-13 05:30:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|3
1626154500000|2021-07-13 05:35:00|1343.1|1342.1|1342.4|1341.4|1343.3|1342.3|1342.4|1341.4|12
1626154800000|2021-07-13 05:40:00|1343.3|1342.3|1343.5|1342.5|1343.5|1342.5|1343.1|1342.1|8
1626155100000|2021-07-13 05:45:00|1343.4|1342.4|1343.4|1342.4|1343.6|1342.6|1343.2|1342.2|8
1626155400000|2021-07-13 05:50:00|1343.7|1342.7|1343.6|1342.6|1344|1343|1343.6|1342.6|13
1626155700000|2021-07-13 05:55:00|1343.7|1342.7|1343|1342|1343.7|1342.7|1342.8|1341.8|23
1626156000000|2021-07-13 06:00:00|1343.2|1342.2|1343.3|1342.3|1344|1343|1343|1342|18
1626156300000|2021-07-13 06:05:00|1344.1|1343.1|1343|1342|1344.1|1343.1|1343|1342|27
1626156600000|2021-07-13 06:10:00|1343.5|1342.5|1341.9|1340.9|1343.5|1342.5|1341.5|1340.5|32
1626156900000|2021-07-13 06:15:00|1342|1341|1341.5|1340.5|1342|1341|1340.5|1339.5|39
1626157200000|2021-07-13 06:20:00|1341.2|1340.2|1342.2|1341.2|1342.2|1341.2|1341.1|1340.1|30
1626157500000|2021-07-13 06:25:00|1342|1341|1342|1341|1342.3|1341.3|1341.6|1340.6|66
1626157800000|2021-07-13 06:30:00|1342.1|1341.1|1342|1341|1342.2|1341.2|1341.8|1340.8|59
1626158100000|2021-07-13 06:35:00|1341.9|1340.9|1341.4|1340.4|1342.1|1341.1|1341.4|1340.4|44
1626158400000|2021-07-13 06:40:00|1341.7|1340.7|1342|1341|1342.4|1341.4|1341.7|1340.7|24
1626158700000|2021-07-13 06:45:00|1341.9|1340.9|1341.7|1340.7|1342|1341|1341.6|1340.6|22
1626159000000|2021-07-13 06:50:00|1341.9|1340.9|1341.5|1340.5|1342.3|1341.3|1341.5|1340.5|26
1626159300000|2021-07-13 06:55:00|1341.7|1340.7|1341.7|1340.7|1341.8|1340.8|1341.1|1340.1|71
1626159600000|2021-07-13 07:00:00|1341.8|1340.8|1341.1|1340.1|1341.9|1340.9|1341.1|1340.1|164
1626159900000|2021-07-13 07:05:00|1341|1340|1341|1340|1341|1340|1340.3|1339.3|206
1626160200000|2021-07-13 07:10:00|1340.9|1339.9|1340.5|1339.5|1340.9|1339.9|1340.5|1339.5|134
1626160500000|2021-07-13 07:15:00|1340.6|1339.6|1341.5|1340.5|1341.6|1340.6|1340.4|1339.4|158
1626160800000|2021-07-13 07:20:00|1341.6|1340.6|1341.7|1340.7|1341.7|1340.7|1341.2|1340.2|113
1626161100000|2021-07-13 07:25:00|1341.6|1340.6|1342.4|1341.4|1342.6|1341.6|1341.6|1340.6|245
1626161400000|2021-07-13 07:30:00|1342.3|1341.3|1342|1341|1342.6|1341.6|1341.9|1340.9|45
1626161700000|2021-07-13 07:35:00|1342.1|1341.1|1342.3|1341.3|1342.7|1341.7|1342.1|1341.1|97
1626162000000|2021-07-13 07:40:00|1342.2|1341.2|1342.5|1341.5|1342.6|1341.6|1342.2|1341.2|146
1626162300000|2021-07-13 07:45:00|1342.4|1341.4|1342.4|1341.4|1342.5|1341.5|1342.3|1341.3|103
1626162600000|2021-07-13 07:50:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.4|1341.4|238
1626162900000|2021-07-13 07:55:00|1342.5|1341.5|1342.1|1341.1|1342.6|1341.6|1341.9|1340.9|136
1626163200000|2021-07-13 08:00:00|1342|1341|1342.4|1341.4|1342.5|1341.5|1341.8|1340.8|333
1626163500000|2021-07-13 08:05:00|1342.3|1341.3|1342.1|1341.1|1342.3|1341.3|1341.8|1340.8|124
1626163800000|2021-07-13 08:10:00|1342|1341|1341.5|1340.5|1342.1|1341.1|1341.3|1340.3|121
1626164100000|2021-07-13 08:15:00|1341.4|1340.4|1342|1341|1342|1341|1341.2|1340.2|193
1626164400000|2021-07-13 08:20:00|1341.9|1340.9|1342|1341|1342.2|1341.2|1341.8|1340.8|181
1626164700000|2021-07-13 08:25:00|1342.1|1341.1|1342.4|1341.4|1342.5|1341.5|1341.9|1340.9|48
1626165000000|2021-07-13 08:30:00|1342.5|1341.5|1342.3|1341.3|1342.6|1341.6|1342.1|1341.1|58
1626165300000|2021-07-13 08:35:00|1342.2|1341.2|1342.2|1341.2|1342.4|1341.4|1342|1341|124
1626165600000|2021-07-13 08:40:00|1342.4|1341.4|1342.5|1341.5|1342.7|1341.7|1342.4|1341.4|96
1626165900000|2021-07-13 08:45:00|1342.6|1341.6|1343.1|1342.1|1343.1|1342.1|1342.6|1341.6|85
1626166200000|2021-07-13 08:50:00|1343.2|1342.2|1343.1|1342.1|1343.3|1342.3|1342.8|1341.8|80
1626166500000|2021-07-13 08:55:00|1343.3|1342.3|1342.7|1341.7|1343.3|1342.3|1342.5|1341.5|108
1626166800000|2021-07-13 09:00:00|1342.6|1341.6|1342|1341|1342.6|1341.6|1341.9|1340.9|73
1626167100000|2021-07-13 09:05:00|1341.9|1340.9|1341.6|1340.6|1341.9|1340.9|1341.5|1340.5|79
1626167400000|2021-07-13 09:10:00|1341.5|1340.5|1340.6|1339.6|1341.5|1340.5|1340.3|1339.3|301
1626167700000|2021-07-13 09:15:00|1340.7|1339.7|1341.2|1340.2|1341.6|1340.6|1340.7|1339.7|152
1626168000000|2021-07-13 09:20:00|1341.3|1340.3|1341.3|1340.3|1341.5|1340.5|1341.1|1340.1|27
1626168300000|2021-07-13 09:25:00|1341.5|1340.5|1341|1340|1341.5|1340.5|1340.8|1339.8|310
1626168600000|2021-07-13 09:30:00|1340.9|1339.9|1341.4|1340.4|1341.4|1340.4|1340.9|1339.9|45
1626168900000|2021-07-13 09:35:00|1341.5|1340.5|1341.2|1340.2|1341.5|1340.5|1341.1|1340.1|28
1626169200000|2021-07-13 09:40:00|1341.4|1340.4|1341.1|1340.1|1341.5|1340.5|1341.1|1340.1|23
1626169500000|2021-07-13 09:45:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.4|1339.4|138
1626169800000|2021-07-13 09:50:00|1340.6|1339.6|1340.7|1339.7|1341|1340|1340.6|1339.6|80
1626170100000|2021-07-13 09:55:00|1340.8|1339.8|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|29
1626170400000|2021-07-13 10:00:00|1341.5|1340.5|1341.5|1340.5|1341.8|1340.8|1341.5|1340.5|31
1626170700000|2021-07-13 10:05:00|1341.6|1340.6|1341.5|1340.5|1341.9|1340.9|1341.4|1340.4|28
1626171000000|2021-07-13 10:10:00|1341.4|1340.4|1341.6|1340.6|1341.6|1340.6|1341.4|1340.4|33
1626171300000|2021-07-13 10:15:00|1341.5|1340.5|1342.2|1341.2|1342.4|1341.4|1341.5|1340.5|50
1626171600000|2021-07-13 10:20:00|1342.1|1341.1|1341.8|1340.8|1342.3|1341.3|1341.8|1340.8|22
1626171900000|2021-07-13 10:25:00|1341.9|1340.9|1341.6|1340.6|1342.2|1341.2|1341.6|1340.6|40
1626172200000|2021-07-13 10:30:00|1341.7|1340.7|1341.9|1340.9|1341.9|1340.9|1341.5|1340.5|34
1626172500000|2021-07-13 10:35:00|1341.7|1340.7|1342.3|1341.3|1342.5|1341.5|1341.5|1340.5|188
1626172800000|2021-07-13 10:40:00|1342.2|1341.2|1342.3|1341.3|1342.4|1341.4|1342|1341|127
1626173100000|2021-07-13 10:45:00|1342.2|1341.2|1341.9|1340.9|1342.2|1341.2|1341.9|1340.9|42
1626173400000|2021-07-13 10:50:00|1342|1341|1341.9|1340.9|1342.1|1341.1|1341.7|1340.7|31
1626173700000|2021-07-13 10:55:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1341.8|1340.8|36
1626174000000|2021-07-13 11:00:00|1342.2|1341.2|1341.7|1340.7|1342.2|1341.2|1341.6|1340.6|67
1626174300000|2021-07-13 11:05:00|1341.8|1340.8|1341.3|1340.3|1341.8|1340.8|1341.3|1340.3|139
1626174600000|2021-07-13 11:10:00|1341.2|1340.2|1341.4|1340.4|1341.4|1340.4|1341.2|1340.2|77
1626174900000|2021-07-13 11:15:00|1341.5|1340.5|1341.2|1340.2|1341.5|1340.5|1341|1340|51
1626175200000|2021-07-13 11:20:00|1341.1|1340.1|1341.2|1340.2|1341.2|1340.2|1341.1|1340.1|45
1626175500000|2021-07-13 11:25:00|1341.3|1340.3|1341|1340|1341.3|1340.3|1340.9|1339.9|49
1626175800000|2021-07-13 11:30:00|1341.1|1340.1|1341.1|1340.1|1341.3|1340.3|1341.1|1340.1|86
1626176100000|2021-07-13 11:35:00|1341.2|1340.2|1341.2|1340.2|1341.3|1340.3|1341.1|1340.1|57
1626176400000|2021-07-13 11:40:00|1341.1|1340.1|1341.5|1340.5|1341.6|1340.6|1341.1|1340.1|36
1626176700000|2021-07-13 11:45:00|1341.4|1340.4|1341.6|1340.6|1341.7|1340.7|1341.4|1340.4|52
1626177000000|2021-07-13 11:50:00|1341.5|1340.5|1341.1|1340.1|1341.5|1340.5|1341.1|1340.1|113
1626177300000|2021-07-13 11:55:00|1341.2|1340.2|1341.1|1340.1|1341.4|1340.4|1341|1340|95
1626177600000|2021-07-13 12:00:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|146
1626177900000|2021-07-13 12:05:00|1340.5|1339.5|1341|1340|1341|1340|1340.4|1339.4|108
1626178200000|2021-07-13 12:10:00|1340.9|1339.9|1340.8|1339.8|1341.1|1340.1|1340.8|1339.8|35
1626178500000|2021-07-13 12:15:00|1340.9|1339.9|1340.9|1339.9|1341.2|1340.2|1340.8|1339.8|85
1626178800000|2021-07-13 12:20:00|1340.8|1339.8|1340.6|1339.6|1340.9|1339.9|1340.5|1339.5|162
1626179100000|2021-07-13 12:25:00|1340.5|1339.5|1340.5|1339.5|1340.7|1339.7|1340.4|1339.4|103
1626179400000|2021-07-13 12:30:00|1340.4|1339.4|1335.7|1334.7|1340.4|1339.4|1333.4|1332.4|2383
1626179700000|2021-07-13 12:35:00|1335.8|1334.8|1335.7|1334.7|1336.2|1335.2|1334.9|1333.9|302
1626180000000|2021-07-13 12:40:00|1335.8|1334.8|1335.5|1334.5|1338|1337|1335.5|1334.5|804
1626180300000|2021-07-13 12:45:00|1335.6|1334.6|1334.3|1333.3|1336.2|1335.2|1334.3|1333.3|323
1626180600000|2021-07-13 12:50:00|1334.2|1333.2|1332.4|1331.4|1334.2|1333.2|1332.3|1331.3|318
1626180900000|2021-07-13 12:55:00|1332.5|1331.5|1330.9|1329.9|1332.9|1331.9|1330.8|1329.8|428
1626181200000|2021-07-13 13:00:00|1330.7|1329.7|1332.6|1331.6|1332.8|1331.8|1330.4|1329.4|705
1626181500000|2021-07-13 13:05:00|1332.7|1331.7|1333.4|1332.4|1333.5|1332.5|1332|1331|324
1626181800000|2021-07-13 13:10:00|1333.3|1332.3|1333.4|1332.4|1333.7|1332.7|1332.8|1331.8|189
1626182100000|2021-07-13 13:15:00|1333.2|1332.2|1333.1|1332.1|1333.5|1332.5|1333|1332|143
1626182400000|2021-07-13 13:20:00|1333|1332|1334.5|1333.5|1334.5|1333.5|1333|1332|522
1626182700000|2021-07-13 13:25:00|1334.6|1333.6|1335.4|1334.4|1336.2|1335.2|1334.6|1333.6|952
1626183000000|2021-07-13 13:30:00|1335.1|1334.6|1337.9|1337.4|1338.1|1337.6|1334.8|1334.3|4493
1626183300000|2021-07-13 13:35:00|1338|1337.5|1335|1334.5|1338|1337.5|1334.4|1333.9|2717
1626183600000|2021-07-13 13:40:00|1335.2|1334.7|1335.9|1335.4|1336.4|1335.9|1335.1|1334.6|1370
1626183900000|2021-07-13 13:45:00|1335.8|1335.3|1339|1338.5|1339.1|1338.6|1335.8|1335.3|2434
1626184200000|2021-07-13 13:50:00|1338.9|1338.4|1339|1338.5|1339.7|1339.2|1338.3|1337.8|1359
1626184500000|2021-07-13 13:55:00|1339.1|1338.6|1338.1|1337.6|1339.4|1338.9|1337.9|1337.4|666
1626184800000|2021-07-13 14:00:00|1338|1337.5|1339.2|1338.7|1339.6|1339.1|1338|1337.5|1198
1626185100000|2021-07-13 14:05:00|1339.1|1338.6|1338.9|1338.4|1339.4|1338.9|1338.5|1338|504
1626185400000|2021-07-13 14:10:00|1338.7|1338.2|1338.7|1338.2|1339.3|1338.8|1338.3|1337.8|878
1626185700000|2021-07-13 14:15:00|1338.8|1338.3|1339.7|1339.2|1339.8|1339.3|1338.8|1338.3|728
1626186000000|2021-07-13 14:20:00|1339.8|1339.3|1340.6|1340.1|1340.6|1340.1|1339|1338.5|441
1626186300000|2021-07-13 14:25:00|1340.7|1340.2|1341.5|1341|1341.5|1341|1340.7|1340.2|746
1626186600000|2021-07-13 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.8|1341.3|1340.7|1340.2|820
1626186900000|2021-07-13 14:35:00|1340.6|1340.1|1340.6|1340.1|1341|1340.5|1340.5|1340|683
1626187200000|2021-07-13 14:40:00|1340.7|1340.2|1338.9|1338.4|1340.8|1340.3|1338.8|1338.3|554
1626187500000|2021-07-13 14:45:00|1339|1338.5|1339.8|1339.3|1340|1339.5|1338.8|1338.3|353
1626187800000|2021-07-13 14:50:00|1339.9|1339.4|1339.8|1339.3|1340.4|1339.9|1339.5|1339|398
1626188100000|2021-07-13 14:55:00|1339.9|1339.4|1339.3|1338.8|1340.7|1340.2|1339.2|1338.7|920
1626188400000|2021-07-13 15:00:00|1339.4|1338.9|1339.3|1338.8|1339.6|1339.1|1339.2|1338.7|409
1626188700000|2021-07-13 15:05:00|1339.4|1338.9|1339.6|1339.1|1339.9|1339.4|1339.2|1338.7|396
1626189000000|2021-07-13 15:10:00|1339.7|1339.2|1339.9|1339.4|1340|1339.5|1339.5|1339|411
1626189300000|2021-07-13 15:15:00|1339.8|1339.3|1340|1339.5|1340.1|1339.6|1339.5|1339|407
1626189600000|2021-07-13 15:20:00|1339.9|1339.4|1340.2|1339.7|1340.4|1339.9|1339.8|1339.3|542
1626189900000|2021-07-13 15:25:00|1340.1|1339.6|1340.3|1339.8|1340.4|1339.9|1340.1|1339.6|545
1626190200000|2021-07-13 15:30:00|1340.4|1339.9|1340.5|1340|1340.7|1340.2|1340.2|1339.7|324
1626190500000|2021-07-13 15:35:00|1340.6|1340.1|1341.8|1341.3|1341.9|1341.4|1340.6|1340.1|858
1626190800000|2021-07-13 15:40:00|1341.7|1341.2|1341.5|1341|1341.7|1341.2|1341.3|1340.8|199
1626191100000|2021-07-13 15:45:00|1341.4|1340.9|1341.6|1341.1|1341.9|1341.4|1341.4|1340.9|241
1626191400000|2021-07-13 15:50:00|1341.7|1341.2|1341.4|1340.9|1342|1341.5|1341.4|1340.9|187
1626191700000|2021-07-13 15:55:00|1341.3|1340.8|1341.8|1341.3|1341.8|1341.3|1341.2|1340.7|212
1626192000000|2021-07-13 16:00:00|1341.9|1341.4|1341.4|1340.9|1342.2|1341.7|1341.4|1340.9|299
1626192300000|2021-07-13 16:05:00|1341.3|1340.8|1341.1|1340.6|1341.4|1340.9|1341|1340.5|219
1626192600000|2021-07-13 16:10:00|1341|1340.5|1340.6|1340.1|1341|1340.5|1340.5|1340|323
1626192900000|2021-07-13 16:15:00|1340.5|1340|1341.1|1340.6|1341.1|1340.6|1340.4|1339.9|270
1626193200000|2021-07-13 16:20:00|1341|1340.5|1341.2|1340.7|1341.3|1340.8|1340.9|1340.4|253
1626193500000|2021-07-13 16:25:00|1341.1|1340.6|1341|1340.5|1341.1|1340.6|1340.6|1340.1|299
1626193800000|2021-07-13 16:30:00|1340.9|1340.4|1341.3|1340.8|1341.3|1340.8|1340.8|1340.3|178
1626194100000|2021-07-13 16:35:00|1341.4|1340.9|1341.6|1341.1|1341.6|1341.1|1341.3|1340.8|331
1626194400000|2021-07-13 16:40:00|1341.5|1341|1342.1|1341.6|1342.1|1341.6|1341.4|1340.9|188
1626194700000|2021-07-13 16:45:00|1342|1341.5|1342.4|1341.9|1342.4|1341.9|1342|1341.5|123
1626195000000|2021-07-13 16:50:00|1342.3|1341.8|1341.9|1341.4|1342.5|1342|1341.8|1341.3|81
1626195300000|2021-07-13 16:55:00|1341.8|1341.3|1341.6|1341.1|1341.8|1341.3|1341.3|1340.8|79
1626195600000|2021-07-13 17:00:00|1341.5|1341|1341.1|1340.6|1341.9|1341.4|1341|1340.5|427
1626195900000|2021-07-13 17:05:00|1341|1340.5|1341|1340.5|1341.1|1340.6|1340.4|1339.9|278
1626196200000|2021-07-13 17:10:00|1340.9|1340.4|1339|1338.5|1341|1340.5|1338.9|1338.4|566
1626196500000|2021-07-13 17:15:00|1339.1|1338.6|1336.9|1336.4|1339.4|1338.9|1336.9|1336.4|1513
1626196800000|2021-07-13 17:20:00|1337|1336.5|1338.4|1337.9|1338.5|1338|1336.7|1336.2|784
1626197100000|2021-07-13 17:25:00|1338.3|1337.8|1338.5|1338|1338.9|1338.4|1337.8|1337.3|242
1626197400000|2021-07-13 17:30:00|1338.4|1337.9|1337.9|1337.4|1338.4|1337.9|1337.7|1337.2|171
1626197700000|2021-07-13 17:35:00|1337.8|1337.3|1337.4|1336.9|1337.9|1337.4|1337|1336.5|216
1626198000000|2021-07-13 17:40:00|1337.5|1337|1337.3|1336.8|1338|1337.5|1336|1335.5|255
1626198300000|2021-07-13 17:45:00|1337.2|1336.7|1336.9|1336.4|1337.6|1337.1|1336.8|1336.3|569
1626198600000|2021-07-13 17:50:00|1336.8|1336.3|1336.6|1336.1|1337.1|1336.6|1336.2|1335.7|218
1626198900000|2021-07-13 17:55:00|1336.8|1336.3|1337.2|1336.7|1337.7|1337.2|1336.8|1336.3|117
1626199200000|2021-07-13 18:00:00|1337.1|1336.6|1334.9|1334.4|1337.1|1336.6|1334.5|1334|370
1626199500000|2021-07-13 18:05:00|1335|1334.5|1336.2|1335.7|1336.4|1335.9|1335|1334.5|602
1626199800000|2021-07-13 18:10:00|1336.4|1335.9|1336.7|1336.2|1336.8|1336.3|1336.1|1335.6|340
1626200100000|2021-07-13 18:15:00|1336.6|1336.1|1336.8|1336.3|1336.9|1336.4|1335.9|1335.4|332
1626200400000|2021-07-13 18:20:00|1336.9|1336.4|1337|1336.5|1337.1|1336.6|1336.3|1335.8|194
1626200700000|2021-07-13 18:25:00|1337.1|1336.6|1337.4|1336.9|1338|1337.5|1337.1|1336.6|225
1626201000000|2021-07-13 18:30:00|1337.3|1336.8|1337.9|1337.4|1338|1337.5|1336.9|1336.4|261
1626201300000|2021-07-13 18:35:00|1338|1337.5|1337.3|1336.8|1338.3|1337.8|1337|1336.5|263
1626201600000|2021-07-13 18:40:00|1337.4|1336.9|1336.4|1335.9|1337.4|1336.9|1336.2|1335.7|288
1626201900000|2021-07-13 18:45:00|1336.3|1335.8|1336.3|1335.8|1336.5|1336|1335.8|1335.3|486
1626202200000|2021-07-13 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.9|1335.4|441
1626202500000|2021-07-13 18:55:00|1336|1335.5|1337|1336.5|1337.1|1336.6|1335.7|1335.2|129
1626202800000|2021-07-13 19:00:00|1336.9|1336.4|1336.1|1335.6|1336.9|1336.4|1336|1335.5|544
1626203100000|2021-07-13 19:05:00|1336.2|1335.7|1336|1335.5|1337.2|1336.7|1336|1335.5|449
1626203400000|2021-07-13 19:10:00|1336.1|1335.6|1335.4|1334.9|1336.2|1335.7|1335.3|1334.8|1037
1626203700000|2021-07-13 19:15:00|1335.6|1335.1|1336|1335.5|1336|1335.5|1335.4|1334.9|260
1626204000000|2021-07-13 19:20:00|1335.9|1335.4|1335.5|1335|1335.9|1335.4|1335.4|1334.9|246
1626204300000|2021-07-13 19:25:00|1335.4|1334.9|1335.5|1335|1335.9|1335.4|1335.3|1334.8|231
1626204600000|2021-07-13 19:30:00|1335.6|1335.1|1335.1|1334.6|1335.6|1335.1|1334.4|1333.9|518
1626204900000|2021-07-13 19:35:00|1335|1334.5|1335.8|1335.3|1335.8|1335.3|1335|1334.5|375
1626205200000|2021-07-13 19:40:00|1335.6|1335.1|1335.9|1335.4|1336.4|1335.9|1335.4|1334.9|1036
1626205500000|2021-07-13 19:45:00|1335.8|1335.3|1334.8|1334.3|1335.9|1335.4|1334.7|1334.2|370
1626205800000|2021-07-13 19:50:00|1334.9|1334.4|1334.6|1334.1|1335.2|1334.7|1334.2|1333.7|531
1626206100000|2021-07-13 19:55:00|1334.4|1333.9|1334.8|1334.3|1335.2|1334.7|1334|1333.5|4013
1626206400000|2021-07-13 20:00:00|1334.5|1333.5|1335.4|1334.4|1335.8|1334.8|1334.5|1333.5|734
1626206700000|2021-07-13 20:05:00|1335.5|1334.5|1335.5|1334.5|1335.6|1334.6|1335.3|1334.3|61
1626207000000|2021-07-13 20:10:00|1335.8|1334.8|1335.8|1334.8|1335.9|1334.9|1335.4|1334.4|73
1626207300000|2021-07-13 20:15:00|1335.5|1334.5|1334.8|1333.8|1335.5|1334.5|1334.8|1333.8|75
1626207600000|2021-07-13 20:20:00|1334.7|1333.7|1334|1333|1334.7|1333.7|1334|1333|33
1626207900000|2021-07-13 20:25:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.8|1332.8|14
1626208200000|2021-07-13 20:30:00|1333.6|1332.6|1334.1|1333.1|1334.1|1333.1|1333.6|1332.6|5
1626208500000|2021-07-13 20:35:00|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|2
1626208800000|2021-07-13 20:40:00|||||||||1
1626209700000|2021-07-13 20:55:00|1335|1334|1333.4|1332.4|1335|1334|1333.4|1332.4|8
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.8|1331.8|0
1626213900000|2021-07-13 22:05:00|1334.1|1332.1|1334.2|1332.2|1334.3|1332.3|1333.9|1331.9|0
1626214200000|2021-07-13 22:10:00|1334.3|1332.3|1334.2|1332.2|1334.3|1332.3|1334.1|1332.1|0
1626214500000|2021-07-13 22:15:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1626214800000|2021-07-13 22:20:00|1334.5|1332.5|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626215100000|2021-07-13 22:25:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.2|1332.2|0
1626215400000|2021-07-13 22:30:00|1334.5|1332.5|1334.6|1332.6|1334.6|1332.6|1334.4|1332.4|0
1626215700000|2021-07-13 22:35:00|1334.7|1332.7|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1626216000000|2021-07-13 22:40:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1626216300000|2021-07-13 22:45:00|1334.9|1332.9|1334.7|1332.7|1335|1333|1334.7|1332.7|0
1626216600000|2021-07-13 22:50:00|1334.8|1332.8|1334.6|1332.6|1334.8|1332.8|1334.6|1332.6|0
1626216900000|2021-07-13 22:55:00|1334.5|1332.5|1334.5|1332.5|1334.7|1332.7|1334.5|1332.5|0
1626217200000|2021-07-13 23:00:00|1334.6|1332.6|1334.5|1332.5|1334.7|1332.7|1334.5|1332.5|0
1626217500000|2021-07-13 23:05:00|1334.6|1332.6|1334.5|1332.5|1334.6|1332.6|1334.5|1332.5|0
1626217800000|2021-07-13 23:10:00|1334.6|1332.6|1334.2|1332.2|1334.6|1332.6|1334.1|1332.1|0
1626218100000|2021-07-13 23:15:00|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|0
1626218400000|2021-07-13 23:20:00|1334.4|1332.4|1334.2|1332.2|1334.4|1332.4|1334.2|1332.2|0
1626218700000|2021-07-13 23:25:00|1334.1|1332.1|1334.1|1332.1|1334.2|1332.2|1334|1332|0
1626219000000|2021-07-13 23:30:00|1334.2|1332.2|1333.8|1331.8|1334.2|1332.2|1333.8|1331.8|0
1626219300000|2021-07-13 23:35:00|1333.7|1331.7|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1626219600000|2021-07-13 23:40:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.4|1331.4|0
1626219900000|2021-07-13 23:45:00|1333.3|1331.3|1332.6|1330.6|1333.3|1331.3|1332.3|1330.3|0
1626220200000|2021-07-13 23:50:00|1332.5|1330.5|1332.5|1330.5|1332.9|1330.9|1332.1|1330.1|0
1626220500000|2021-07-13 23:55:00|1332.6|1330.6|1332.3|1330.3|1332.6|1330.6|1332.1|1330.1|0
1626220800000|2021-07-14 00:00:00|1332.2|1330.2|1333.3|1332.3|1333.3|1332.3|1332.2|1330.2|6
1626221100000|2021-07-14 00:05:00|1332.7|1331.7|1333.6|1332.6|1333.6|1332.6|1332.7|1331.7|13
1626221400000|2021-07-14 00:10:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|3
1626221700000|2021-07-14 00:15:00|1332.9|1331.9|1332.7|1331.7|1332.9|1331.9|1332.7|1331.7|2
1626222300000|2021-07-14 00:25:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|3
1626222600000|2021-07-14 00:30:00|1334.5|1333.5|1334.2|1333.2|1334.5|1333.5|1334.2|1333.2|3
1626223500000|2021-07-14 00:45:00|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1
1626224100000|2021-07-14 00:55:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1626224400000|2021-07-14 01:00:00|1334.7|1333.7|1335.3|1334.3|1335.3|1334.3|1334.7|1333.7|3
1626224700000|2021-07-14 01:05:00|1335.5|1334.5|1335.5|1334.5|1335.9|1334.9|1335.4|1334.4|8
1626225000000|2021-07-14 01:10:00|1335.6|1334.6|1336.7|1335.7|1337.1|1336.1|1335.6|1334.6|119
1626225300000|2021-07-14 01:15:00|1336.8|1335.8|1338.2|1337.2|1338.2|1337.2|1336.8|1335.8|18
1626225600000|2021-07-14 01:20:00|1338.1|1337.1|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|5
1626225900000|2021-07-14 01:25:00|1336.6|1335.6|1336.2|1335.2|1336.6|1335.6|1336.2|1335.2|3
1626226200000|2021-07-14 01:30:00|1336.8|1335.8|1336|1335|1337.9|1336.9|1335.6|1334.6|57
1626226500000|2021-07-14 01:35:00|1336.8|1335.8|1337.7|1336.7|1337.7|1336.7|1336.8|1335.8|32
1626226800000|2021-07-14 01:40:00|1337|1336|1335.6|1334.6|1337.2|1336.2|1335.4|1334.4|47
1626227100000|2021-07-14 01:45:00|1335.8|1334.8|1335.3|1334.3|1335.9|1334.9|1335.2|1334.2|36
1626227400000|2021-07-14 01:50:00|1335.2|1334.2|1336.2|1335.2|1336.8|1335.8|1334.8|1333.8|52
1626227700000|2021-07-14 01:55:00|1335.6|1334.6|1335.6|1334.6|1335.6|1334.6|1335.6|1334.6|1
1626228000000|2021-07-14 02:00:00|1335.3|1334.3|1333.8|1332.8|1335.3|1334.3|1333.8|1332.8|22
1626228300000|2021-07-14 02:05:00|1334.2|1333.2|1333.9|1332.9|1334.2|1333.2|1333.9|1332.9|3
1626228600000|2021-07-14 02:10:00|1332.9|1331.9|1333.8|1332.8|1333.8|1332.8|1332.9|1331.9|5
1626228900000|2021-07-14 02:15:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1
1626229200000|2021-07-14 02:20:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|7
1626229500000|2021-07-14 02:25:00|1334.9|1333.9|1333.4|1332.4|1334.9|1333.9|1333.4|1332.4|20
1626229800000|2021-07-14 02:30:00|1333.3|1332.3|1332.9|1331.9|1333.4|1332.4|1332.9|1331.9|8
1626230100000|2021-07-14 02:35:00|1332.7|1331.7|1332.4|1331.4|1333|1332|1332.2|1331.2|11
1626231300000|2021-07-14 02:55:00|1335.3|1334.3|1335|1334|1335.4|1334.4|1334.9|1333.9|7
1626231600000|2021-07-14 03:00:00|1335.9|1334.9|1335.8|1334.8|1336|1335|1335.6|1334.6|5
1626231900000|2021-07-14 03:05:00|1336.2|1335.2|1335.5|1334.5|1336.2|1335.2|1335.5|1334.5|5
1626232200000|2021-07-14 03:10:00|1336|1335|1335.7|1334.7|1336.2|1335.2|1335.7|1334.7|6
1626232500000|2021-07-14 03:15:00|1335.6|1334.6|1336.2|1335.2|1336.5|1335.5|1335.6|1334.6|13
1626232800000|2021-07-14 03:20:00|1336.6|1335.6|1336.2|1335.2|1336.7|1335.7|1336.2|1335.2|5
1626233100000|2021-07-14 03:25:00|||||||||1
1626233400000|2021-07-14 03:30:00|1335.9|1334.9|1336.2|1335.2|1336.3|1335.3|1335.9|1334.9|6
1626233700000|2021-07-14 03:35:00|1336|1335|1336|1335|1336|1335|1336|1335|1
1626234000000|2021-07-14 03:40:00|1335.9|1334.9|1335.5|1334.5|1335.9|1334.9|1335.5|1334.5|7
1626234300000|2021-07-14 03:45:00|1335.6|1334.6|1335.7|1334.7|1335.7|1334.7|1335.6|1334.6|3
1626234600000|2021-07-14 03:50:00|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1
1626235200000|2021-07-14 04:00:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|3
1626235500000|2021-07-14 04:05:00|1336.7|1335.7|1336.2|1335.2|1336.7|1335.7|1336.2|1335.2|5
1626235800000|2021-07-14 04:10:00|1336.4|1335.4|1336.1|1335.1|1336.4|1335.4|1336.1|1335.1|2
1626236400000|2021-07-14 04:20:00|1335.4|1334.4|1335.4|1334.4|1335.4|1334.4|1335.4|1334.4|2
1626237000000|2021-07-14 04:30:00|1335.2|1334.2|1334.8|1333.8|1335.2|1334.2|1334.8|1333.8|4
1626237300000|2021-07-14 04:35:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|2
1626237600000|2021-07-14 04:40:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1626238800000|2021-07-14 05:00:00|1334.6|1333.6|1334.8|1333.8|1334.8|1333.8|1334.1|1333.1|22
1626239400000|2021-07-14 05:10:00|1335|1334|1335.7|1334.7|1335.7|1334.7|1335|1334|3
1626239700000|2021-07-14 05:15:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1
1626240000000|2021-07-14 05:20:00|1335.4|1334.4|1335.9|1334.9|1335.9|1334.9|1335.4|1334.4|9
1626240300000|2021-07-14 05:25:00|1336.1|1335.1|1336.6|1335.6|1336.6|1335.6|1336.1|1335.1|18
1626240600000|2021-07-14 05:30:00|1336.8|1335.8|1337|1336|1337|1336|1336.5|1335.5|47
1626240900000|2021-07-14 05:35:00|1337.1|1336.1|1337.6|1336.6|1337.9|1336.9|1337.1|1336.1|33
1626241200000|2021-07-14 05:40:00|1337.9|1336.9|1338.3|1337.3|1338.3|1337.3|1337.8|1336.8|26
1626241500000|2021-07-14 05:45:00|1338.6|1337.6|1338.2|1337.2|1338.7|1337.7|1338.2|1337.2|35
1626241800000|2021-07-14 05:50:00|1338.3|1337.3|1337.9|1336.9|1338.3|1337.3|1337.9|1336.9|11
1626242100000|2021-07-14 05:55:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|3
1626242400000|2021-07-14 06:00:00|1337.1|1336.1|1337.7|1336.7|1337.7|1336.7|1336.6|1335.6|19
1626242700000|2021-07-14 06:05:00|1336.6|1335.6|1335.3|1334.3|1336.6|1335.6|1335.3|1334.3|65
1626243000000|2021-07-14 06:10:00|1335.4|1334.4|1335.2|1334.2|1335.4|1334.4|1335|1334|17
1626243300000|2021-07-14 06:15:00|1335.1|1334.1|1335.5|1334.5|1335.6|1334.6|1335.1|1334.1|13
1626243600000|2021-07-14 06:20:00|1335.2|1334.2|1336.5|1335.5|1336.5|1335.5|1335.2|1334.2|5
1626243900000|2021-07-14 06:25:00|1336.7|1335.7|1337.1|1336.1|1337.1|1336.1|1336.7|1335.7|3
1626244200000|2021-07-14 06:30:00|1336.6|1335.6|1338.1|1337.1|1338.1|1337.1|1336.6|1335.6|5
1626244500000|2021-07-14 06:35:00|1337.7|1336.7|1337.7|1336.7|1337.9|1336.9|1337.3|1336.3|9
1626244800000|2021-07-14 06:40:00|1337.5|1336.5|1337.2|1336.2|1337.5|1336.5|1337.2|1336.2|5
1626245100000|2021-07-14 06:45:00|1337.1|1336.1|1337|1336|1337.6|1336.6|1337|1336|58
1626245400000|2021-07-14 06:50:00|1336.7|1335.7|1336.9|1335.9|1336.9|1335.9|1336.6|1335.6|20
1626245700000|2021-07-14 06:55:00|1336.7|1335.7|1336.3|1335.3|1336.8|1335.8|1336.3|1335.3|65
1626246000000|2021-07-14 07:00:00|1336.6|1335.6|1337.5|1336.5|1337.7|1336.7|1335.7|1334.7|96
1626246300000|2021-07-14 07:05:00|1337.4|1336.4|1337.5|1336.5|1338.1|1337.1|1337.3|1336.3|71
1626246600000|2021-07-14 07:10:00|1337.6|1336.6|1336.6|1335.6|1337.7|1336.7|1336.6|1335.6|93
1626246900000|2021-07-14 07:15:00|1336.8|1335.8|1337.3|1336.3|1337.3|1336.3|1336.5|1335.5|59
1626247200000|2021-07-14 07:20:00|1337.2|1336.2|1337.3|1336.3|1337.5|1336.5|1336.9|1335.9|51
1626247500000|2021-07-14 07:25:00|1337.4|1336.4|1337.5|1336.5|1337.7|1336.7|1337.1|1336.1|56
1626247800000|2021-07-14 07:30:00|1337.6|1336.6|1338.1|1337.1|1338.2|1337.2|1337.4|1336.4|66
1626248100000|2021-07-14 07:35:00|1338.3|1337.3|1339.5|1338.5|1339.5|1338.5|1338.3|1337.3|173
1626248400000|2021-07-14 07:40:00|1339.6|1338.6|1339.5|1338.5|1340|1339|1339.5|1338.5|81
1626248700000|2021-07-14 07:45:00|1339.4|1338.4|1338.8|1337.8|1339.4|1338.4|1338.5|1337.5|60
1626249000000|2021-07-14 07:50:00|1338.7|1337.7|1337.8|1336.8|1338.7|1337.7|1337.7|1336.7|42
1626249300000|2021-07-14 07:55:00|1337.9|1336.9|1337.6|1336.6|1338|1337|1337|1336|187
1626249600000|2021-07-14 08:00:00|1337.7|1336.7|1338|1337|1338|1337|1337.5|1336.5|167
1626249900000|2021-07-14 08:05:00|1337.8|1336.8|1337.7|1336.7|1337.9|1336.9|1337|1336|190
1626250200000|2021-07-14 08:10:00|1337.6|1336.6|1336.8|1335.8|1337.6|1336.6|1336.7|1335.7|446
1626250500000|2021-07-14 08:15:00|1336.9|1335.9|1337.5|1336.5|1337.5|1336.5|1336.6|1335.6|41
1626250800000|2021-07-14 08:20:00|1337.6|1336.6|1338.6|1337.6|1338.6|1337.6|1337.3|1336.3|101
1626251100000|2021-07-14 08:25:00|1338.7|1337.7|1338.6|1337.6|1338.8|1337.8|1338.3|1337.3|48
1626251400000|2021-07-14 08:30:00|1338.8|1337.8|1338.8|1337.8|1338.9|1337.9|1338.6|1337.6|31
1626251700000|2021-07-14 08:35:00|1338.9|1337.9|1339.1|1338.1|1339.1|1338.1|1338.6|1337.6|51
1626252000000|2021-07-14 08:40:00|1338.7|1337.7|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|102
1626252300000|2021-07-14 08:45:00|1338.6|1337.6|1338.1|1337.1|1338.7|1337.7|1337.9|1336.9|18
1626252600000|2021-07-14 08:50:00|1338|1337|1338.1|1337.1|1338.2|1337.2|1337.9|1336.9|49
1626252900000|2021-07-14 08:55:00|1338|1337|1337.2|1336.2|1338.1|1337.1|1337.2|1336.2|330
1626253200000|2021-07-14 09:00:00|1337.3|1336.3|1338.1|1337.1|1338.5|1337.5|1337.1|1336.1|100
1626253500000|2021-07-14 09:05:00|1338.2|1337.2|1338.4|1337.4|1338.7|1337.7|1338.2|1337.2|108
1626253800000|2021-07-14 09:10:00|1338.5|1337.5|1339.1|1338.1|1339.2|1338.2|1338.5|1337.5|34
1626254100000|2021-07-14 09:15:00|1339.2|1338.2|1339.2|1338.2|1339.4|1338.4|1339.1|1338.1|54
1626254400000|2021-07-14 09:20:00|1339.1|1338.1|1338.8|1337.8|1339.1|1338.1|1338.8|1337.8|8
1626254700000|2021-07-14 09:25:00|1339.2|1338.2|1339.2|1338.2|1339.2|1338.2|1339.1|1338.1|13
1626255000000|2021-07-14 09:30:00|1339.3|1338.3|1339.5|1338.5|1339.6|1338.6|1339.3|1338.3|84
1626255300000|2021-07-14 09:35:00|1339.3|1338.3|1339.4|1338.4|1339.6|1338.6|1339.3|1338.3|18
1626255600000|2021-07-14 09:40:00|1339.5|1338.5|1339.4|1338.4|1339.6|1338.6|1339.4|1338.4|23
1626255900000|2021-07-14 09:45:00|1339.5|1338.5|1339.5|1338.5|1339.6|1338.6|1339.4|1338.4|6
1626256200000|2021-07-14 09:50:00|1339.6|1338.6|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|18
1626256500000|2021-07-14 09:55:00|1339.5|1338.5|1339.1|1338.1|1339.5|1338.5|1339|1338|16
1626256800000|2021-07-14 10:00:00|1339|1338|1339.7|1338.7|1339.7|1338.7|1339|1338|72
1626257100000|2021-07-14 10:05:00|1339.8|1338.8|1340|1339|1340.1|1339.1|1339.8|1338.8|156
1626257400000|2021-07-14 10:10:00|1340.1|1339.1|1340.1|1339.1|1340.2|1339.2|1340.1|1339.1|27
1626257700000|2021-07-14 10:15:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1339.9|1338.9|142
1626258000000|2021-07-14 10:20:00|1340.1|1339.1|1340.3|1339.3|1340.5|1339.5|1340|1339|51
1626258300000|2021-07-14 10:25:00|1340.2|1339.2|1340.2|1339.2|1340.3|1339.3|1340.1|1339.1|63
1626258600000|2021-07-14 10:30:00|1340.3|1339.3|1340.4|1339.4|1340.6|1339.6|1340.3|1339.3|182
1626258900000|2021-07-14 10:35:00|1340.5|1339.5|1340.8|1339.8|1340.9|1339.9|1340.5|1339.5|163
1626259200000|2021-07-14 10:40:00|1341.1|1340.1|1340.8|1339.8|1341.1|1340.1|1340.8|1339.8|29
1626259500000|2021-07-14 10:45:00|1341.1|1340.1|1342.5|1341.5|1342.5|1341.5|1341.1|1340.1|459
1626259800000|2021-07-14 10:50:00|1342.3|1341.3|1342.2|1341.2|1342.9|1341.9|1342|1341|138
1626260100000|2021-07-14 10:55:00|1342.3|1341.3|1342.8|1341.8|1343|1342|1342.3|1341.3|107
1626260400000|2021-07-14 11:00:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.4|1341.4|112
1626260700000|2021-07-14 11:05:00|1343.2|1342.2|1343.4|1342.4|1343.9|1342.9|1343.2|1342.2|150
1626261000000|2021-07-14 11:10:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1342.9|1341.9|119
1626261300000|2021-07-14 11:15:00|1343.7|1342.7|1343.9|1342.9|1344.3|1343.3|1343.7|1342.7|158
1626261600000|2021-07-14 11:20:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1342.8|1341.8|210
1626261900000|2021-07-14 11:25:00|1343.4|1342.4|1343.1|1342.1|1343.4|1342.4|1342.9|1341.9|20
1626262200000|2021-07-14 11:30:00|1342.9|1341.9|1343.3|1342.3|1343.5|1342.5|1342.9|1341.9|36
1626262500000|2021-07-14 11:35:00|1343.2|1342.2|1343.2|1342.2|1343.3|1342.3|1343|1342|39
1626262800000|2021-07-14 11:40:00|1343.3|1342.3|1342.6|1341.6|1343.3|1342.3|1342.6|1341.6|46
1626263100000|2021-07-14 11:45:00|1342.7|1341.7|1343.3|1342.3|1343.3|1342.3|1342.7|1341.7|26
1626263400000|2021-07-14 11:50:00|1343.2|1342.2|1343.8|1342.8|1343.8|1342.8|1343|1342|41
1626263700000|2021-07-14 11:55:00|1343.7|1342.7|1344.3|1343.3|1344.4|1343.4|1343.7|1342.7|60
1626264000000|2021-07-14 12:00:00|1344.6|1343.6|1345.3|1344.3|1345.4|1344.4|1344.5|1343.5|120
1626264300000|2021-07-14 12:05:00|1345.2|1344.2|1345|1344|1345.6|1344.6|1344.8|1343.8|120
1626264600000|2021-07-14 12:10:00|1344.9|1343.9|1345.2|1344.2|1345.4|1344.4|1344.8|1343.8|109
1626264900000|2021-07-14 12:15:00|1345.4|1344.4|1345.1|1344.1|1345.5|1344.5|1344.8|1343.8|93
1626265200000|2021-07-14 12:20:00|1345.2|1344.2|1345.1|1344.1|1345.3|1344.3|1345|1344|238
1626265500000|2021-07-14 12:25:00|1345.2|1344.2|1344.3|1343.3|1345.5|1344.5|1344.3|1343.3|134
1626265800000|2021-07-14 12:30:00|1344.5|1343.5|1348.2|1347.2|1348.2|1347.2|1344.3|1343.3|643
1626266100000|2021-07-14 12:35:00|1348.3|1347.3|1347.8|1346.8|1348.4|1347.4|1347.3|1346.3|104
1626266400000|2021-07-14 12:40:00|1347.9|1346.9|1347.5|1346.5|1348.3|1347.3|1347.5|1346.5|139
1626266700000|2021-07-14 12:45:00|1347.4|1346.4|1347.7|1346.7|1347.9|1346.9|1347.3|1346.3|147
1626267000000|2021-07-14 12:50:00|1347.8|1346.8|1348.1|1347.1|1348.1|1347.1|1347.4|1346.4|192
1626267300000|2021-07-14 12:55:00|1348|1347|1347.9|1346.9|1348.6|1347.6|1347.5|1346.5|156
1626267600000|2021-07-14 13:00:00|1348|1347|1347.2|1346.2|1348.1|1347.1|1347.2|1346.2|245
1626267900000|2021-07-14 13:05:00|1347.1|1346.1|1347|1346|1347.4|1346.4|1346.5|1345.5|217
1626268200000|2021-07-14 13:10:00|1347.1|1346.1|1346.3|1345.3|1347.2|1346.2|1346.2|1345.2|133
1626268500000|2021-07-14 13:15:00|1346.5|1345.5|1346|1345|1346.5|1345.5|1346|1345|61
1626268800000|2021-07-14 13:20:00|1346.1|1345.1|1346.8|1345.8|1346.8|1345.8|1346.1|1345.1|126
1626269100000|2021-07-14 13:25:00|1346.9|1345.9|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|233
1626269400000|2021-07-14 13:30:00|1346.1|1345.6|1344.7|1344.2|1347|1346.5|1344.6|1344.1|3478
1626269700000|2021-07-14 13:35:00|1344.6|1344.1|1343.6|1343.1|1344.9|1344.4|1343.5|1343|1835
1626270000000|2021-07-14 13:40:00|1343.7|1343.2|1342.3|1341.8|1343.7|1343.2|1341.5|1341|1152
1626270300000|2021-07-14 13:45:00|1342.4|1341.9|1341.1|1340.6|1342.9|1342.4|1340.8|1340.3|1125
1626270600000|2021-07-14 13:50:00|1341|1340.5|1341.3|1340.8|1342.3|1341.8|1340.8|1340.3|1104
1626270900000|2021-07-14 13:55:00|1341.4|1340.9|1341.5|1341|1342.2|1341.7|1341|1340.5|1520
1626271200000|2021-07-14 14:00:00|1341.6|1341.1|1342.4|1341.9|1342.5|1342|1341|1340.5|1488
1626271500000|2021-07-14 14:05:00|1342.5|1342|1342.1|1341.6|1342.6|1342.1|1341.5|1341|1517
1626271800000|2021-07-14 14:10:00|1342|1341.5|1341.5|1341|1342.2|1341.7|1340.8|1340.3|1555
1626272100000|2021-07-14 14:15:00|1341.4|1340.9|1342.7|1342.2|1342.7|1342.2|1341.4|1340.9|481
1626272400000|2021-07-14 14:20:00|1342.6|1342.1|1342.6|1342.1|1342.9|1342.4|1342.2|1341.7|533
1626272700000|2021-07-14 14:25:00|1342.7|1342.2|1340.5|1340|1342.7|1342.2|1340.2|1339.7|840
1626273000000|2021-07-14 14:30:00|1340.4|1339.9|1339.9|1339.4|1340.6|1340.1|1339.8|1339.3|692
1626273300000|2021-07-14 14:35:00|1339.8|1339.3|1339.4|1338.9|1340|1339.5|1338.8|1338.3|1032
1626273600000|2021-07-14 14:40:00|1339.5|1339|1339.3|1338.8|1340.6|1340.1|1339.3|1338.8|462
1626273900000|2021-07-14 14:45:00|1339.4|1338.9|1340.8|1340.3|1340.8|1340.3|1339.4|1338.9|352
1626274200000|2021-07-14 14:50:00|1340.9|1340.4|1341.2|1340.7|1341.4|1340.9|1340.8|1340.3|611
1626274500000|2021-07-14 14:55:00|1341.3|1340.8|1340.7|1340.2|1341.3|1340.8|1340.7|1340.2|1351
1626274800000|2021-07-14 15:00:00|1340.8|1340.3|1341.3|1340.8|1341.5|1341|1340.8|1340.3|895
1626275100000|2021-07-14 15:05:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.6|1340.1|696
1626275400000|2021-07-14 15:10:00|1340.8|1340.3|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|396
1626275700000|2021-07-14 15:15:00|1341|1340.5|1341.4|1340.9|1341.4|1340.9|1340.7|1340.2|556
1626276000000|2021-07-14 15:20:00|1341.5|1341|1341.4|1340.9|1341.9|1341.4|1341.2|1340.7|866
1626276300000|2021-07-14 15:25:00|1341.5|1341|1339.9|1339.4|1341.5|1341|1339|1338.5|1017
1626276600000|2021-07-14 15:30:00|1340|1339.5|1339.5|1339|1340.1|1339.6|1339.5|1339|699
1626276900000|2021-07-14 15:35:00|1339.6|1339.1|1338.9|1338.4|1339.9|1339.4|1338.7|1338.2|434
1626277200000|2021-07-14 15:40:00|1339|1338.5|1338.5|1338|1339|1338.5|1337.7|1337.2|1248
1626277500000|2021-07-14 15:45:00|1338.6|1338.1|1338.3|1337.8|1338.7|1338.2|1338|1337.5|671
1626277800000|2021-07-14 15:50:00|1338.4|1337.9|1337.4|1336.9|1338.4|1337.9|1337.4|1336.9|858
1626278100000|2021-07-14 15:55:00|1337.3|1336.8|1338.4|1337.9|1338.6|1338.1|1336.8|1336.3|817
1626278400000|2021-07-14 16:00:00|1338.3|1337.8|1340|1339.5|1340|1339.5|1338.3|1337.8|655
1626278700000|2021-07-14 16:05:00|1339.9|1339.4|1340.5|1340|1340.6|1340.1|1339.8|1339.3|648
1626279000000|2021-07-14 16:10:00|1340.4|1339.9|1340.3|1339.8|1340.6|1340.1|1339.9|1339.4|462
1626279300000|2021-07-14 16:15:00|1340.2|1339.7|1340.2|1339.7|1340.2|1339.7|1339.6|1339.1|514
1626279600000|2021-07-14 16:20:00|1340.3|1339.8|1340.6|1340.1|1340.8|1340.3|1340.3|1339.8|277
1626279900000|2021-07-14 16:25:00|1340.5|1340|1341.3|1340.8|1341.4|1340.9|1340.5|1340|346
1626280200000|2021-07-14 16:30:00|1341.4|1340.9|1341.7|1341.2|1341.7|1341.2|1341.4|1340.9|120
1626280500000|2021-07-14 16:35:00|1341.8|1341.3|1342.1|1341.6|1342.2|1341.7|1341.3|1340.8|487
1626280800000|2021-07-14 16:40:00|1342.2|1341.7|1342.6|1342.1|1342.7|1342.2|1342|1341.5|535
1626281100000|2021-07-14 16:45:00|1342.5|1342|1341.1|1340.6|1342.6|1342.1|1341.1|1340.6|734
1626281400000|2021-07-14 16:50:00|1341.2|1340.7|1342.5|1342|1342.5|1342|1340.9|1340.4|672
1626281700000|2021-07-14 16:55:00|1342.4|1341.9|1342.3|1341.8|1342.6|1342.1|1342|1341.5|580
1626282000000|2021-07-14 17:00:00|1342.4|1341.9|1342|1341.5|1342.6|1342.1|1341.9|1341.4|411
1626282300000|2021-07-14 17:05:00|1342.1|1341.6|1341.4|1340.9|1342.3|1341.8|1341.4|1340.9|179
1626282600000|2021-07-14 17:10:00|1341.3|1340.8|1340.7|1340.2|1341.3|1340.8|1340.6|1340.1|311
1626282900000|2021-07-14 17:15:00|1340.9|1340.4|1340.3|1339.8|1340.9|1340.4|1340.1|1339.6|297
1626283200000|2021-07-14 17:20:00|1340.2|1339.7|1340.8|1340.3|1341.2|1340.7|1340.2|1339.7|486
1626283500000|2021-07-14 17:25:00|1340.7|1340.2|1340.8|1340.3|1340.9|1340.4|1340.4|1339.9|129
1626283800000|2021-07-14 17:30:00|1340.9|1340.4|1341.4|1340.9|1341.5|1341|1340.9|1340.4|125
1626284100000|2021-07-14 17:35:00|1341.5|1341|1341.7|1341.2|1341.8|1341.3|1340.9|1340.4|170
1626284400000|2021-07-14 17:40:00|1341.8|1341.3|1341.7|1341.2|1341.8|1341.3|1341.5|1341|102
1626284700000|2021-07-14 17:45:00|1341.8|1341.3|1341.7|1341.2|1342.2|1341.7|1341.7|1341.2|193
1626285000000|2021-07-14 17:50:00|1341.8|1341.3|1341.6|1341.1|1341.8|1341.3|1341.1|1340.6|148
1626285300000|2021-07-14 17:55:00|1341.7|1341.2|1341|1340.5|1341.7|1341.2|1340.6|1340.1|256
1626285600000|2021-07-14 18:00:00|1340.9|1340.4|1341|1340.5|1341.7|1341.2|1340.5|1340|321
1626285900000|2021-07-14 18:05:00|1341.1|1340.6|1340.5|1340|1341.1|1340.6|1340.3|1339.8|643
1626286200000|2021-07-14 18:10:00|1340.4|1339.9|1341.5|1341|1341.5|1341|1340.3|1339.8|311
1626286500000|2021-07-14 18:15:00|1341.4|1340.9|1342.1|1341.6|1342.2|1341.7|1341.4|1340.9|379
1626286800000|2021-07-14 18:20:00|1342|1341.5|1342.3|1341.8|1342.4|1341.9|1341.8|1341.3|223
1626287100000|2021-07-14 18:25:00|1342.4|1341.9|1342.3|1341.8|1342.6|1342.1|1342.2|1341.7|269
1626287400000|2021-07-14 18:30:00|1342.4|1341.9|1342.2|1341.7|1342.5|1342|1342.1|1341.6|542
1626287700000|2021-07-14 18:35:00|1342.3|1341.8|1342|1341.5|1342.4|1341.9|1341.9|1341.4|269
1626288000000|2021-07-14 18:40:00|1342.1|1341.6|1341.8|1341.3|1342.2|1341.7|1341.5|1341|330
1626288300000|2021-07-14 18:45:00|1341.9|1341.4|1342|1341.5|1342.2|1341.7|1341.7|1341.2|303
1626288600000|2021-07-14 18:50:00|1342.1|1341.6|1342|1341.5|1342.2|1341.7|1341.7|1341.2|272
1626288900000|2021-07-14 18:55:00|1341.8|1341.3|1341.7|1341.2|1342.1|1341.6|1341.6|1341.1|221
1626289200000|2021-07-14 19:00:00|1341.6|1341.1|1341.7|1341.2|1341.9|1341.4|1341.5|1341|435
1626289500000|2021-07-14 19:05:00|1341.8|1341.3|1342|1341.5|1342.1|1341.6|1341.4|1340.9|429
1626289800000|2021-07-14 19:10:00|1342.1|1341.6|1341.2|1340.7|1342.1|1341.6|1341.1|1340.6|272
1626290100000|2021-07-14 19:15:00|1341.1|1340.6|1341.1|1340.6|1341.6|1341.1|1340.5|1340|453
1626290400000|2021-07-14 19:20:00|1341.2|1340.7|1341.4|1340.9|1341.7|1341.2|1341.2|1340.7|507
1626290700000|2021-07-14 19:25:00|1341.3|1340.8|1341.1|1340.6|1341.7|1341.2|1340.5|1340|326
1626291000000|2021-07-14 19:30:00|1341|1340.5|1341|1340.5|1341.1|1340.6|1340.5|1340|409
1626291300000|2021-07-14 19:35:00|1341.1|1340.6|1340.5|1340|1341.6|1341.1|1340.4|1339.9|429
1626291600000|2021-07-14 19:40:00|1340.4|1339.9|1340.3|1339.8|1340.6|1340.1|1340|1339.5|595
1626291900000|2021-07-14 19:45:00|1340.4|1339.9|1341.3|1340.8|1341.5|1341|1340.4|1339.9|820
1626292200000|2021-07-14 19:50:00|1341.1|1340.6|1340.2|1339.7|1341.2|1340.7|1339.9|1339.4|1080
1626292500000|2021-07-14 19:55:00|1340.3|1339.8|1340|1339.5|1340.4|1339.9|1339.7|1339.2|3791
1626292800000|2021-07-14 20:00:00|1340.2|1339.2|1339.9|1338.9|1340.3|1339.3|1339.8|1338.8|354
1626293100000|2021-07-14 20:05:00|1340.2|1339.2|1340.3|1339.3|1340.3|1339.3|1340|1339|106
1626293400000|2021-07-14 20:10:00|1340.2|1339.2|1340.7|1339.7|1341|1340|1340.2|1339.2|87
1626294000000|2021-07-14 20:20:00|1341.1|1340.1|1340.9|1339.9|1341.4|1340.4|1340.8|1339.8|52
1626294300000|2021-07-14 20:25:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|141
1626294600000|2021-07-14 20:30:00|1340.5|1339.5|1340.6|1339.6|1340.7|1339.7|1340.4|1339.4|23
1626294900000|2021-07-14 20:35:00|1340.4|1339.4|1340.3|1339.3|1340.4|1339.4|1340.3|1339.3|5
1626295200000|2021-07-14 20:40:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|3
1626295800000|2021-07-14 20:50:00|1340|1339|1340.1|1339.1|1340.2|1339.2|1340|1339|10
1626296100000|2021-07-14 20:55:00|1340|1339|1339.7|1338.7|1340.1|1339.1|1339.7|1338.7|16
1626296400000|2021-07-14 21:00:00|1340.1|1339.1|1336.6|1335.6|1340.1|1339.1|1336.6|1335.6|9
1626298500000|2021-07-14 21:35:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|2
1626298800000|2021-07-14 21:40:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|3
1626299700000|2021-07-14 21:55:00|1339.8|1338.8|1339.8|1338.8|1339.8|1338.8|1339.8|1338.8|3
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1340|1338|1340.4|1338.4|1339.9|1337.9|0
1626300300000|2021-07-14 22:05:00|1339.9|1337.9|1340.2|1338.2|1340.2|1338.2|1339.9|1337.9|0
1626300600000|2021-07-14 22:10:00|1340.1|1338.1|1340.5|1338.5|1340.5|1338.5|1340.1|1338.1|0
1626300900000|2021-07-14 22:15:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626301200000|2021-07-14 22:20:00|1340.6|1338.6|1340.5|1338.5|1340.7|1338.7|1340.5|1338.5|0
1626301500000|2021-07-14 22:25:00|1340.6|1338.6|1340.6|1338.6|1340.7|1338.7|1340.5|1338.5|0
1626301800000|2021-07-14 22:30:00|1340.7|1338.7|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1626302100000|2021-07-14 22:35:00|1340.6|1338.6|1340.5|1338.5|1340.6|1338.6|1340.4|1338.4|0
1626302400000|2021-07-14 22:40:00|1340.4|1338.4|1340.6|1338.6|1340.6|1338.6|1340.4|1338.4|0
1626302700000|2021-07-14 22:45:00|1340.5|1338.5|1340.2|1338.2|1340.5|1338.5|1340.2|1338.2|0
1626303000000|2021-07-14 22:50:00|1340.3|1338.3|1340.3|1338.3|1340.5|1338.5|1340.3|1338.3|0
1626303300000|2021-07-14 22:55:00|1340.2|1338.2|1340.3|1338.3|1340.3|1338.3|1340.2|1338.2|0
1626303600000|2021-07-14 23:00:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626303900000|2021-07-14 23:05:00|1340.6|1338.6|1340.6|1338.6|1340.8|1338.8|1340.5|1338.5|0
1626304200000|2021-07-14 23:10:00|1340.5|1338.5|1340.4|1338.4|1340.6|1338.6|1340.3|1338.3|0
1626304500000|2021-07-14 23:15:00|1340.3|1338.3|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626304800000|2021-07-14 23:20:00|1340.6|1338.6|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1626305100000|2021-07-14 23:25:00|1340.5|1338.5|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1626305400000|2021-07-14 23:30:00|1340.3|1338.3|1340.2|1338.2|1340.4|1338.4|1340.2|1338.2|0
1626305700000|2021-07-14 23:35:00|1340.1|1338.1|1340.1|1338.1|1340.2|1338.2|1340|1338|0
1626306000000|2021-07-14 23:40:00|1340|1338|1339.9|1337.9|1340.1|1338.1|1339.9|1337.9|0
1626306300000|2021-07-14 23:45:00|1340|1338|1340.2|1338.2|1340.2|1338.2|1339.9|1337.9|0
1626306600000|2021-07-14 23:50:00|1340.3|1338.3|1340.2|1338.2|1340.4|1338.4|1340.2|1338.2|0
1626306900000|2021-07-14 23:55:00|1340.3|1338.3|1340.6|1338.6|1340.6|1338.6|1340.2|1338.2|0
1626307200000|2021-07-15 00:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|0
1626307500000|2021-07-15 00:05:00|1338.5|1337.5|1339.9|1338.9|1339.9|1338.9|1338.5|1337.5|10
1626308100000|2021-07-15 00:15:00|1338|1337|1338|1337|1338|1337|1338|1337|1
1626308400000|2021-07-15 00:20:00|||||||||1
1626309000000|2021-07-15 00:30:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|4
1626309300000|2021-07-15 00:35:00|1337.4|1336.4|1337.9|1336.9|1338|1337|1337.4|1336.4|7
1626309600000|2021-07-15 00:40:00|1338.2|1337.2|1337.7|1336.7|1338.2|1337.2|1337.7|1336.7|6
1626309900000|2021-07-15 00:45:00|1338.1|1337.1|1337.8|1336.8|1338.2|1337.2|1337.8|1336.8|3
1626310200000|2021-07-15 00:50:00|1337.2|1336.2|1337.4|1336.4|1337.4|1336.4|1337.2|1336.2|5
1626310800000|2021-07-15 01:00:00|1337.1|1336.1|1336.6|1335.6|1337.1|1336.1|1336.5|1335.5|8
1626311100000|2021-07-15 01:05:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.2|1335.2|52
1626311400000|2021-07-15 01:10:00|1336.4|1335.4|1336.5|1335.5|1336.5|1335.5|1336.2|1335.2|48
1626311700000|2021-07-15 01:15:00|1336|1335|1337.8|1336.8|1337.8|1336.8|1335.8|1334.8|22
1626312000000|2021-07-15 01:20:00|1338.2|1337.2|1338.2|1337.2|1338.2|1337.2|1338.2|1337.2|2
1626312300000|2021-07-15 01:25:00|1337.7|1336.7|1337.9|1336.9|1338.1|1337.1|1337.7|1336.7|4
1626312600000|2021-07-15 01:30:00|1338.2|1337.2|1341.8|1340.8|1342|1341|1338.2|1337.2|67
1626312900000|2021-07-15 01:35:00|1342.2|1341.2|1342.7|1341.7|1343.6|1342.6|1342.2|1341.2|26
1626313200000|2021-07-15 01:40:00|1342.2|1341.2|1343.6|1342.6|1343.6|1342.6|1341.3|1340.3|14
1626313500000|2021-07-15 01:45:00|1343.5|1342.5|1344.2|1343.2|1344.2|1343.2|1343.5|1342.5|93
1626313800000|2021-07-15 01:50:00|1343.5|1342.5|1343.3|1342.3|1343.5|1342.5|1343|1342|33
1626314100000|2021-07-15 01:55:00|1343.2|1342.2|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|24
1626314700000|2021-07-15 02:05:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1626315300000|2021-07-15 02:15:00|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1
1626315600000|2021-07-15 02:20:00|1344.2|1343.2|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|5
1626315900000|2021-07-15 02:25:00|1344.7|1343.7|1345.7|1344.7|1345.8|1344.8|1344.7|1343.7|65
1626316200000|2021-07-15 02:30:00|1346.1|1345.1|1345.5|1344.5|1346.1|1345.1|1345.4|1344.4|15
1626316500000|2021-07-15 02:35:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|13
1626316800000|2021-07-15 02:40:00|1346|1345|1345.1|1344.1|1346|1345|1344.9|1343.9|39
1626317400000|2021-07-15 02:50:00|1347.3|1346.3|1346.8|1345.8|1347.3|1346.3|1346.8|1345.8|5
1626317700000|2021-07-15 02:55:00|1346.6|1345.6|1347.6|1346.6|1347.6|1346.6|1346.6|1345.6|3
1626318000000|2021-07-15 03:00:00|1347.7|1346.7|1347.5|1346.5|1347.8|1346.8|1347.4|1346.4|13
1626318300000|2021-07-15 03:05:00|1347.8|1346.8|1347.8|1346.8|1348.1|1347.1|1347.6|1346.6|23
1626318600000|2021-07-15 03:10:00|1347.9|1346.9|1349.2|1348.2|1349.2|1348.2|1347.9|1346.9|227
1626318900000|2021-07-15 03:15:00|1349|1348|1348.4|1347.4|1349.4|1348.4|1348.4|1347.4|54
1626319200000|2021-07-15 03:20:00|1348|1347|1348.2|1347.2|1348.2|1347.2|1348|1347|3
1626319800000|2021-07-15 03:30:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1
1626320100000|2021-07-15 03:35:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1
1626320400000|2021-07-15 03:40:00|1349.3|1348.3|1348.9|1347.9|1349.3|1348.3|1348.9|1347.9|3
1626320700000|2021-07-15 03:45:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1
1626321000000|2021-07-15 03:50:00|1349.7|1348.7|1349.7|1348.7|1349.8|1348.8|1349.7|1348.7|14
1626321300000|2021-07-15 03:55:00|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1
1626321600000|2021-07-15 04:00:00|1349.6|1348.6|1349|1348|1349.6|1348.6|1349|1348|8
1626321900000|2021-07-15 04:05:00|1349.1|1348.1|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|8
1626322200000|2021-07-15 04:10:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1
1626322500000|2021-07-15 04:15:00|1349.9|1348.9|1350.3|1349.3|1350.3|1349.3|1349.9|1348.9|6
1626322800000|2021-07-15 04:20:00|1350.5|1349.5|1350.6|1349.6|1350.6|1349.6|1350.5|1349.5|2
1626323100000|2021-07-15 04:25:00|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1
1626323700000|2021-07-15 04:35:00|1350.7|1349.7|1350.3|1349.3|1350.7|1349.7|1350.3|1349.3|14
1626324000000|2021-07-15 04:40:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1626324300000|2021-07-15 04:45:00|1349.7|1348.7|1349.5|1348.5|1349.7|1348.7|1349.5|1348.5|4
1626324600000|2021-07-15 04:50:00|1349.4|1348.4|1349.2|1348.2|1349.4|1348.4|1349.1|1348.1|12
1626324900000|2021-07-15 04:55:00|1349.1|1348.1|1349|1348|1349.2|1348.2|1349|1348|5
1626325200000|2021-07-15 05:00:00|1348.9|1347.9|1350.6|1349.6|1350.6|1349.6|1348.9|1347.9|30
1626325500000|2021-07-15 05:05:00|1350.9|1349.9|1351.6|1350.6|1351.7|1350.7|1350.9|1349.9|17
1626325800000|2021-07-15 05:10:00|1351.9|1350.9|1351.6|1350.6|1351.9|1350.9|1351.2|1350.2|11
1626326100000|2021-07-15 05:15:00|1351.3|1350.3|1350.6|1349.6|1351.5|1350.5|1350.6|1349.6|21
1626326400000|2021-07-15 05:20:00|1350.9|1349.9|1350.7|1349.7|1350.9|1349.9|1350.4|1349.4|32
1626326700000|2021-07-15 05:25:00|1351.1|1350.1|1351.4|1350.4|1351.5|1350.5|1351.1|1350.1|3
1626327000000|2021-07-15 05:30:00|1350.9|1349.9|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|10
1626327300000|2021-07-15 05:35:00|1350.9|1349.9|1350.7|1349.7|1351.1|1350.1|1350.5|1349.5|13
1626327600000|2021-07-15 05:40:00|1350.8|1349.8|1350.4|1349.4|1350.9|1349.9|1350.4|1349.4|15
1626327900000|2021-07-15 05:45:00|1350.6|1349.6|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|12
1626328200000|2021-07-15 05:50:00|1350.4|1349.4|1351.1|1350.1|1351.3|1350.3|1350.4|1349.4|10
1626328500000|2021-07-15 05:55:00|1351.2|1350.2|1351.2|1350.2|1351.2|1350.2|1351.2|1350.2|1
1626328800000|2021-07-15 06:00:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1351.2|1350.2|13
1626329100000|2021-07-15 06:05:00|1351.7|1350.7|1352.1|1351.1|1352.2|1351.2|1351.7|1350.7|6
1626329400000|2021-07-15 06:10:00|1351.9|1350.9|1351.4|1350.4|1352.1|1351.1|1351.4|1350.4|38
1626329700000|2021-07-15 06:15:00|1351.3|1350.3|1351.5|1350.5|1351.9|1350.9|1351.2|1350.2|92
1626330000000|2021-07-15 06:20:00|1351.3|1350.3|1351|1350|1351.5|1350.5|1350.8|1349.8|76
1626330300000|2021-07-15 06:25:00|1350.9|1349.9|1351.5|1350.5|1351.9|1350.9|1350.9|1349.9|59
1626330600000|2021-07-15 06:30:00|1351.3|1350.3|1351.7|1350.7|1351.8|1350.8|1351.2|1350.2|87
1626330900000|2021-07-15 06:35:00|1351.6|1350.6|1351.2|1350.2|1351.8|1350.8|1350.9|1349.9|64
1626331200000|2021-07-15 06:40:00|1351.3|1350.3|1350.5|1349.5|1351.4|1350.4|1350.5|1349.5|98
1626331500000|2021-07-15 06:45:00|1350.4|1349.4|1350.9|1349.9|1351|1350|1350.3|1349.3|127
1626331800000|2021-07-15 06:50:00|1350.8|1349.8|1350.5|1349.5|1350.8|1349.8|1350.3|1349.3|93
1626332100000|2021-07-15 06:55:00|1350.4|1349.4|1350.6|1349.6|1350.6|1349.6|1349.9|1348.9|138
1626332400000|2021-07-15 07:00:00|1350.7|1349.7|1350.9|1349.9|1351|1350|1349.8|1348.8|255
1626332700000|2021-07-15 07:05:00|1350.7|1349.7|1350.5|1349.5|1351|1350|1350.1|1349.1|173
1626333000000|2021-07-15 07:10:00|1350.4|1349.4|1350.8|1349.8|1351.1|1350.1|1350.3|1349.3|130
1626333300000|2021-07-15 07:15:00|1350.9|1349.9|1350.4|1349.4|1350.9|1349.9|1350.2|1349.2|78
1626333600000|2021-07-15 07:20:00|1350.3|1349.3|1348.6|1347.6|1350.6|1349.6|1348.4|1347.4|285
1626333900000|2021-07-15 07:25:00|1348.5|1347.5|1348.6|1347.6|1348.8|1347.8|1348|1347|191
1626334200000|2021-07-15 07:30:00|1348.5|1347.5|1348.7|1347.7|1349|1348|1347.5|1346.5|135
1626334500000|2021-07-15 07:35:00|1348.8|1347.8|1350.2|1349.2|1350.4|1349.4|1348.7|1347.7|128
1626334800000|2021-07-15 07:40:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1349.9|1348.9|70
1626335100000|2021-07-15 07:45:00|1350.3|1349.3|1350.1|1349.1|1350.3|1349.3|1349.8|1348.8|60
1626335400000|2021-07-15 07:50:00|1350.2|1349.2|1349.5|1348.5|1350.2|1349.2|1349.2|1348.2|109
1626335700000|2021-07-15 07:55:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1348.9|1347.9|34
1626336000000|2021-07-15 08:00:00|1349.5|1348.5|1350.3|1349.3|1350.3|1349.3|1348.7|1347.7|197
1626336300000|2021-07-15 08:05:00|1350.2|1349.2|1349.8|1348.8|1350.2|1349.2|1349.5|1348.5|333
1626336600000|2021-07-15 08:10:00|1349.9|1348.9|1350.8|1349.8|1351.1|1350.1|1349.7|1348.7|329
1626336900000|2021-07-15 08:15:00|1351|1350|1350.7|1349.7|1351.1|1350.1|1350.3|1349.3|137
1626337200000|2021-07-15 08:20:00|1350.8|1349.8|1351|1350|1351.5|1350.5|1350.7|1349.7|88
1626337500000|2021-07-15 08:25:00|1351.2|1350.2|1350.8|1349.8|1351.6|1350.6|1350.8|1349.8|95
1626337800000|2021-07-15 08:30:00|1350.9|1349.9|1350.8|1349.8|1350.9|1349.9|1350.5|1349.5|92
1626338100000|2021-07-15 08:35:00|1351|1350|1351.1|1350.1|1351.3|1350.3|1351|1350|19
1626338400000|2021-07-15 08:40:00|1351|1350|1351.5|1350.5|1351.6|1350.6|1351|1350|48
1626338700000|2021-07-15 08:45:00|1351.4|1350.4|1350.8|1349.8|1351.6|1350.6|1350.8|1349.8|71
1626339000000|2021-07-15 08:50:00|1350.7|1349.7|1350.6|1349.6|1350.9|1349.9|1350.3|1349.3|34
1626339300000|2021-07-15 08:55:00|1350.9|1349.9|1351.1|1350.1|1351.1|1350.1|1350.8|1349.8|12
1626339600000|2021-07-15 09:00:00|1351|1350|1350.9|1349.9|1351.1|1350.1|1350.6|1349.6|23
1626339900000|2021-07-15 09:05:00|1350.8|1349.8|1350.2|1349.2|1350.8|1349.8|1350|1349|48
1626340200000|2021-07-15 09:10:00|1349.9|1348.9|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|29
1626340500000|2021-07-15 09:15:00|1349.6|1348.6|1348.3|1347.3|1349.6|1348.6|1348.1|1347.1|297
1626340800000|2021-07-15 09:20:00|1348.5|1347.5|1348.8|1347.8|1349|1348|1348.5|1347.5|71
1626341100000|2021-07-15 09:25:00|1348.7|1347.7|1349.6|1348.6|1349.6|1348.6|1348.6|1347.6|154
1626341400000|2021-07-15 09:30:00|1349.4|1348.4|1350|1349|1350.2|1349.2|1349.4|1348.4|127
1626341700000|2021-07-15 09:35:00|1349.9|1348.9|1350.4|1349.4|1350.4|1349.4|1349.9|1348.9|83
1626342000000|2021-07-15 09:40:00|1350.3|1349.3|1350.1|1349.1|1350.5|1349.5|1349.8|1348.8|119
1626342300000|2021-07-15 09:45:00|1350|1349|1349.7|1348.7|1350.1|1349.1|1349.3|1348.3|215
1626342600000|2021-07-15 09:50:00|1349.6|1348.6|1349.6|1348.6|1349.8|1348.8|1349.5|1348.5|106
1626342900000|2021-07-15 09:55:00|1349.7|1348.7|1350.5|1349.5|1350.5|1349.5|1349.6|1348.6|95
1626343200000|2021-07-15 10:00:00|1350.4|1349.4|1349.8|1348.8|1350.5|1349.5|1349.6|1348.6|86
1626343500000|2021-07-15 10:05:00|1349.7|1348.7|1349.3|1348.3|1349.8|1348.8|1349.3|1348.3|49
1626343800000|2021-07-15 10:10:00|1349.2|1348.2|1347.8|1346.8|1349.2|1348.2|1347.7|1346.7|365
1626344100000|2021-07-15 10:15:00|1347.7|1346.7|1347.3|1346.3|1347.7|1346.7|1346.5|1345.5|387
1626344400000|2021-07-15 10:20:00|1347.2|1346.2|1347.4|1346.4|1347.4|1346.4|1347|1346|8
1626344700000|2021-07-15 10:25:00|1347.5|1346.5|1346.4|1345.4|1347.5|1346.5|1346.4|1345.4|98
1626345000000|2021-07-15 10:30:00|1346.3|1345.3|1345.1|1344.1|1346.3|1345.3|1345.1|1344.1|394
1626345300000|2021-07-15 10:35:00|1345.3|1344.3|1346.5|1345.5|1346.5|1345.5|1345.3|1344.3|183
1626345600000|2021-07-15 10:40:00|1346.6|1345.6|1346.8|1345.8|1346.8|1345.8|1346.3|1345.3|55
1626345900000|2021-07-15 10:45:00|1346.9|1345.9|1346.9|1345.9|1347.4|1346.4|1346.9|1345.9|32
1626346200000|2021-07-15 10:50:00|1346.8|1345.8|1346.5|1345.5|1347.2|1346.2|1346.5|1345.5|64
1626346500000|2021-07-15 10:55:00|1346.4|1345.4|1345.5|1344.5|1346.8|1345.8|1345.3|1344.3|222
1626346800000|2021-07-15 11:00:00|1345.6|1344.6|1345.3|1344.3|1346|1345|1345.3|1344.3|136
1626347100000|2021-07-15 11:05:00|1345.4|1344.4|1345.3|1344.3|1345.5|1344.5|1344.6|1343.6|95
1626347400000|2021-07-15 11:10:00|1345.4|1344.4|1345.4|1344.4|1345.6|1344.6|1345|1344|89
1626347700000|2021-07-15 11:15:00|1345.3|1344.3|1344|1343|1345.4|1344.4|1344|1343|162
1626348000000|2021-07-15 11:20:00|1343.8|1342.8|1343.4|1342.4|1344.1|1343.1|1343.4|1342.4|98
1626348300000|2021-07-15 11:25:00|1343.5|1342.5|1344|1343|1344.1|1343.1|1343.1|1342.1|98
1626348600000|2021-07-15 11:30:00|1344.1|1343.1|1344.2|1343.2|1344.2|1343.2|1343.5|1342.5|37
1626348900000|2021-07-15 11:35:00|1344.3|1343.3|1344.3|1343.3|1344.9|1343.9|1344.1|1343.1|79
1626349200000|2021-07-15 11:40:00|1344.2|1343.2|1345.1|1344.1|1345.2|1344.2|1344.2|1343.2|120
1626349500000|2021-07-15 11:45:00|1345.2|1344.2|1345.7|1344.7|1345.7|1344.7|1345.1|1344.1|71
1626349800000|2021-07-15 11:50:00|1345.9|1344.9|1345.8|1344.8|1346.4|1345.4|1345.8|1344.8|76
1626350100000|2021-07-15 11:55:00|1345.9|1344.9|1345.7|1344.7|1346|1345|1345.5|1344.5|42
1626350400000|2021-07-15 12:00:00|1345.5|1344.5|1345|1344|1345.7|1344.7|1344.7|1343.7|92
1626350700000|2021-07-15 12:05:00|1345.1|1344.1|1344.2|1343.2|1345.2|1344.2|1344.2|1343.2|115
1626351000000|2021-07-15 12:10:00|1344.1|1343.1|1343.9|1342.9|1344.3|1343.3|1343.2|1342.2|53
1626351300000|2021-07-15 12:15:00|1344|1343|1344.2|1343.2|1344.3|1343.3|1343.9|1342.9|12
1626351600000|2021-07-15 12:20:00|1344.3|1343.3|1345.4|1344.4|1345.5|1344.5|1344.1|1343.1|204
1626351900000|2021-07-15 12:25:00|1345.3|1344.3|1345.3|1344.3|1345.7|1344.7|1345.1|1344.1|62
1626352200000|2021-07-15 12:30:00|1345.5|1344.5|1345.7|1344.7|1345.9|1344.9|1344.8|1343.8|172
1626352500000|2021-07-15 12:35:00|1345.6|1344.6|1345.2|1344.2|1345.8|1344.8|1345|1344|134
1626352800000|2021-07-15 12:40:00|1345.1|1344.1|1345.5|1344.5|1345.9|1344.9|1345.1|1344.1|84
1626353100000|2021-07-15 12:45:00|1345.4|1344.4|1344.9|1343.9|1345.4|1344.4|1344.5|1343.5|118
1626353400000|2021-07-15 12:50:00|1345|1344|1344.3|1343.3|1345|1344|1344.2|1343.2|111
1626353700000|2021-07-15 12:55:00|1344.5|1343.5|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|103
1626354000000|2021-07-15 13:00:00|1344|1343|1343.6|1342.6|1344.2|1343.2|1343.5|1342.5|199
1626354300000|2021-07-15 13:05:00|1343.7|1342.7|1345.5|1344.5|1345.5|1344.5|1343.7|1342.7|430
1626354600000|2021-07-15 13:10:00|1345.4|1344.4|1345.8|1344.8|1346.2|1345.2|1345.4|1344.4|772
1626354900000|2021-07-15 13:15:00|1345.7|1344.7|1345.3|1344.3|1345.8|1344.8|1345.1|1344.1|209
1626355200000|2021-07-15 13:20:00|1345.4|1344.4|1345.2|1344.2|1345.7|1344.7|1345.1|1344.1|343
1626355500000|2021-07-15 13:25:00|1345.3|1344.3|1345|1344|1345.6|1344.6|1345|1344|180
1626355800000|2021-07-15 13:30:00|1344.8|1344.3|1343.6|1343.1|1345.8|1345.3|1343.4|1342.9|2984
1626356100000|2021-07-15 13:35:00|1343.5|1343|1343.1|1342.6|1345.4|1344.9|1343|1342.5|1933
1626356400000|2021-07-15 13:40:00|1343|1342.5|1344.3|1343.8|1344.7|1344.2|1342.7|1342.2|1811
1626356700000|2021-07-15 13:45:00|1344.2|1343.7|1347|1346.5|1347|1346.5|1344.2|1343.7|1624
1626357000000|2021-07-15 13:50:00|1346.9|1346.4|1345.6|1345.1|1347.2|1346.7|1345.4|1344.9|1203
1626357300000|2021-07-15 13:55:00|1345.5|1345|1348.7|1348.2|1348.9|1348.4|1345.5|1345|1295
1626357600000|2021-07-15 14:00:00|1348.6|1348.1|1348.6|1348.1|1348.9|1348.4|1347.6|1347.1|1809
1626357900000|2021-07-15 14:05:00|1348.7|1348.2|1349.3|1348.8|1349.3|1348.8|1348|1347.5|832
1626358200000|2021-07-15 14:10:00|1349.2|1348.7|1347.8|1347.3|1349.5|1349|1347.5|1347|1133
1626358500000|2021-07-15 14:15:00|1347.9|1347.4|1346.6|1346.1|1348.3|1347.8|1346.5|1346|1144
1626358800000|2021-07-15 14:20:00|1346.7|1346.2|1347|1346.5|1347.3|1346.8|1346.3|1345.8|694
1626359100000|2021-07-15 14:25:00|1346.9|1346.4|1344.9|1344.4|1347.1|1346.6|1344.6|1344.1|587
1626359400000|2021-07-15 14:30:00|1345|1344.5|1346.4|1345.9|1346.8|1346.3|1345|1344.5|480
1626359700000|2021-07-15 14:35:00|1346.3|1345.8|1347.2|1346.7|1347.5|1347|1345.7|1345.2|613
1626360000000|2021-07-15 14:40:00|1347|1346.5|1345.6|1345.1|1347|1346.5|1345.2|1344.7|677
1626360300000|2021-07-15 14:45:00|1345.7|1345.2|1344.8|1344.3|1346.1|1345.6|1344.5|1344|1037
1626360600000|2021-07-15 14:50:00|1344.6|1344.1|1345.1|1344.6|1345.9|1345.4|1343.8|1343.3|635
1626360900000|2021-07-15 14:55:00|1345.2|1344.7|1345.1|1344.6|1345.5|1345|1344.5|1344|832
1626361200000|2021-07-15 15:00:00|1345|1344.5|1344.1|1343.6|1345.4|1344.9|1343.8|1343.3|712
1626361500000|2021-07-15 15:05:00|1344.2|1343.7|1345.7|1345.2|1346|1345.5|1344|1343.5|891
1626361800000|2021-07-15 15:10:00|1345.6|1345.1|1346|1345.5|1346.3|1345.8|1344.7|1344.2|595
1626362100000|2021-07-15 15:15:00|1346.1|1345.6|1345.4|1344.9|1346.2|1345.7|1345.3|1344.8|210
1626362400000|2021-07-15 15:20:00|1345.5|1345|1345.7|1345.2|1345.8|1345.3|1345.3|1344.8|285
1626362700000|2021-07-15 15:25:00|1345.6|1345.1|1345.4|1344.9|1345.9|1345.4|1345.2|1344.7|352
1626363000000|2021-07-15 15:30:00|1345.3|1344.8|1345.9|1345.4|1346.3|1345.8|1345.3|1344.8|401
1626363300000|2021-07-15 15:35:00|1346.1|1345.6|1346|1345.5|1346.1|1345.6|1345.6|1345.1|233
1626363600000|2021-07-15 15:40:00|1345.9|1345.4|1345.8|1345.3|1345.9|1345.4|1345.6|1345.1|200
1626363900000|2021-07-15 15:45:00|1345.7|1345.2|1345.2|1344.7|1346|1345.5|1345|1344.5|223
1626364200000|2021-07-15 15:50:00|1345.3|1344.8|1344.8|1344.3|1345.7|1345.2|1344.8|1344.3|282
1626364500000|2021-07-15 15:55:00|1344.7|1344.2|1343.9|1343.4|1344.9|1344.4|1343.8|1343.3|302
1626364800000|2021-07-15 16:00:00|1344|1343.5|1343|1342.5|1344.3|1343.8|1343|1342.5|420
1626365100000|2021-07-15 16:05:00|1343.1|1342.6|1342.1|1341.6|1343.3|1342.8|1341.9|1341.4|495
1626365400000|2021-07-15 16:10:00|1342|1341.5|1342.1|1341.6|1342.4|1341.9|1341.4|1340.9|644
1626365700000|2021-07-15 16:15:00|1342|1341.5|1342.3|1341.8|1342.4|1341.9|1341.6|1341.1|224
1626366000000|2021-07-15 16:20:00|1342.2|1341.7|1342.2|1341.7|1342.4|1341.9|1341.9|1341.4|246
1626366300000|2021-07-15 16:25:00|1342.3|1341.8|1342.8|1342.3|1343.1|1342.6|1342.2|1341.7|178
1626366600000|2021-07-15 16:30:00|1342.6|1342.1|1342|1341.5|1342.9|1342.4|1342|1341.5|185
1626366900000|2021-07-15 16:35:00|1341.9|1341.4|1343.2|1342.7|1343.5|1343|1341.9|1341.4|472
1626367200000|2021-07-15 16:40:00|1343.1|1342.6|1343.5|1343|1343.6|1343.1|1343|1342.5|336
1626367500000|2021-07-15 16:45:00|1343.4|1342.9|1343.2|1342.7|1343.9|1343.4|1343.2|1342.7|400
1626367800000|2021-07-15 16:50:00|1343.3|1342.8|1343|1342.5|1343.6|1343.1|1343|1342.5|168
1626368100000|2021-07-15 16:55:00|1343.1|1342.6|1343.9|1343.4|1344.1|1343.6|1343.1|1342.6|798
1626368400000|2021-07-15 17:00:00|1344|1343.5|1343.3|1342.8|1344|1343.5|1342.9|1342.4|819
1626368700000|2021-07-15 17:05:00|1343.2|1342.7|1343.2|1342.7|1343.6|1343.1|1342.9|1342.4|778
1626369000000|2021-07-15 17:10:00|1343.1|1342.6|1342.1|1341.6|1343.6|1343.1|1342|1341.5|733
1626369300000|2021-07-15 17:15:00|1342|1341.5|1342.3|1341.8|1343.3|1342.8|1341.6|1341.1|1061
1626369600000|2021-07-15 17:20:00|1342.2|1341.7|1342.8|1342.3|1343.2|1342.7|1342.2|1341.7|936
1626369900000|2021-07-15 17:25:00|1342.7|1342.2|1343.2|1342.7|1343.4|1342.9|1342.7|1342.2|579
1626370200000|2021-07-15 17:30:00|1343.1|1342.6|1342.4|1341.9|1343.1|1342.6|1342.2|1341.7|810
1626370500000|2021-07-15 17:35:00|1342.5|1342|1341.9|1341.4|1342.6|1342.1|1341.4|1340.9|1133
1626370800000|2021-07-15 17:40:00|1341.8|1341.3|1341.3|1340.8|1342.1|1341.6|1341.2|1340.7|566
1626371100000|2021-07-15 17:45:00|1341.1|1340.6|1341.6|1341.1|1341.7|1341.2|1340.9|1340.4|462
1626371400000|2021-07-15 17:50:00|1341.5|1341|1340.5|1340|1341.6|1341.1|1340.5|1340|137
1626371700000|2021-07-15 17:55:00|1340.4|1339.9|1339.8|1339.3|1340.6|1340.1|1339.8|1339.3|398
1626372000000|2021-07-15 18:00:00|1339.7|1339.2|1340.5|1340|1340.9|1340.4|1339.6|1339.1|296
1626372300000|2021-07-15 18:05:00|1340.6|1340.1|1341.2|1340.7|1341.6|1341.1|1340.6|1340.1|389
1626372600000|2021-07-15 18:10:00|1341.1|1340.6|1340.9|1340.4|1341.3|1340.8|1340.7|1340.2|117
1626372900000|2021-07-15 18:15:00|1340.6|1340.1|1341.8|1341.3|1341.8|1341.3|1340.6|1340.1|148
1626373200000|2021-07-15 18:20:00|1341.9|1341.4|1341.9|1341.4|1342.3|1341.8|1341.7|1341.2|260
1626373500000|2021-07-15 18:25:00|1342|1341.5|1342.3|1341.8|1342.8|1342.3|1341.9|1341.4|197
1626373800000|2021-07-15 18:30:00|1342.2|1341.7|1342.2|1341.7|1342.6|1342.1|1342|1341.5|169
1626374100000|2021-07-15 18:35:00|1342.1|1341.6|1342.2|1341.7|1342.2|1341.7|1341.8|1341.3|132
1626374400000|2021-07-15 18:40:00|1342.1|1341.6|1342.4|1341.9|1342.4|1341.9|1341.9|1341.4|178
1626374700000|2021-07-15 18:45:00|1342.2|1341.7|1342.9|1342.4|1343|1342.5|1341.5|1341|269
1626375000000|2021-07-15 18:50:00|1342.8|1342.3|1343|1342.5|1343.3|1342.8|1342.8|1342.3|177
1626375300000|2021-07-15 18:55:00|1342.9|1342.4|1343.6|1343.1|1343.6|1343.1|1342.8|1342.3|276
1626375600000|2021-07-15 19:00:00|1343.7|1343.2|1343.9|1343.4|1344.3|1343.8|1343.6|1343.1|340
1626375900000|2021-07-15 19:05:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343.5|1343|97
1626376200000|2021-07-15 19:10:00|1343.8|1343.3|1343.5|1343|1343.8|1343.3|1343.3|1342.8|129
1626376500000|2021-07-15 19:15:00|1343.7|1343.2|1343.3|1342.8|1343.7|1343.2|1343|1342.5|135
1626376800000|2021-07-15 19:20:00|1343.4|1342.9|1343|1342.5|1343.8|1343.3|1342.8|1342.3|264
1626377100000|2021-07-15 19:25:00|1342.9|1342.4|1343.9|1343.4|1344|1343.5|1342.9|1342.4|280
1626377400000|2021-07-15 19:30:00|1344|1343.5|1344.1|1343.6|1344.4|1343.9|1343.9|1343.4|328
1626377700000|2021-07-15 19:35:00|1344.2|1343.7|1343.5|1343|1344.4|1343.9|1343.5|1343|434
1626378000000|2021-07-15 19:40:00|1343.7|1343.2|1343.2|1342.7|1343.7|1343.2|1343.1|1342.6|697
1626378300000|2021-07-15 19:45:00|1343.3|1342.8|1342.6|1342.1|1343.5|1343|1342.6|1342.1|745
1626378600000|2021-07-15 19:50:00|1342.7|1342.2|1342.7|1342.2|1343|1342.5|1342|1341.5|929
1626378900000|2021-07-15 19:55:00|1342.6|1342.1|1342.9|1342.4|1344|1343.5|1342.4|1341.9|5928
1626379200000|2021-07-15 20:00:00|1343|1342|1343.6|1342.6|1344.2|1343.2|1342.9|1341.9|645
1626379500000|2021-07-15 20:05:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343.3|1342.3|72
1626379800000|2021-07-15 20:10:00|1343.6|1342.6|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|53
1626380100000|2021-07-15 20:15:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1343.4|1342.4|6
1626380400000|2021-07-15 20:20:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|2
1626380700000|2021-07-15 20:25:00|1343.5|1342.5|1343.3|1342.3|1343.6|1342.6|1343.1|1342.1|33
1626381000000|2021-07-15 20:30:00|1343.1|1342.1|1343|1342|1343.1|1342.1|1343|1342|2
1626381600000|2021-07-15 20:40:00|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|34
1626382500000|2021-07-15 20:55:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|9
1626386400000|2021-07-15 22:00:00|1343|1341|1343.1|1341.1|1343.2|1341.2|1342.7|1340.7|0
1626386700000|2021-07-15 22:05:00|1343.2|1341.2|1342.9|1340.9|1343.2|1341.2|1342.8|1340.8|0
1626387000000|2021-07-15 22:10:00|1343|1341|1342.7|1340.7|1343.1|1341.1|1342.7|1340.7|0
1626387300000|2021-07-15 22:15:00|1342.8|1340.8|1342.6|1340.6|1342.9|1340.9|1342.6|1340.6|0
1626387600000|2021-07-15 22:20:00|1342.7|1340.7|1342.5|1340.5|1342.7|1340.7|1342.5|1340.5|0
1626387900000|2021-07-15 22:25:00|1342.4|1340.4|1342.4|1340.4|1342.4|1340.4|1342.3|1340.3|0
1626388200000|2021-07-15 22:30:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.4|1340.4|0
1626388500000|2021-07-15 22:35:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.5|1340.5|0
1626388800000|2021-07-15 22:40:00|1342.5|1340.5|1342.5|1340.5|1342.6|1340.6|1342.5|1340.5|0
1626389100000|2021-07-15 22:45:00|1342.6|1340.6|1342.7|1340.7|1342.8|1340.8|1342.6|1340.6|0
1626389400000|2021-07-15 22:50:00|1342.8|1340.8|1342.8|1340.8|1343|1341|1342.7|1340.7|0
1626389700000|2021-07-15 22:55:00|1342.9|1340.9|1342.9|1340.9|1343|1341|1342.7|1340.7|0
1626390000000|2021-07-15 23:00:00|1343|1341|1343|1341|1343.1|1341.1|1342.9|1340.9|0
1626390300000|2021-07-15 23:05:00|1343.1|1341.1|1342.8|1340.8|1343.2|1341.2|1342.8|1340.8|0
1626390600000|2021-07-15 23:10:00|1342.9|1340.9|1343.1|1341.1|1343.1|1341.1|1342.9|1340.9|0
1626390900000|2021-07-15 23:15:00|1343.2|1341.2|1343.1|1341.1|1343.2|1341.2|1343|1341|0
1626391200000|2021-07-15 23:20:00|1343.2|1341.2|1343.2|1341.2|1343.2|1341.2|1343.1|1341.1|0
1626391500000|2021-07-15 23:25:00|1343.3|1341.3|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1626391800000|2021-07-15 23:30:00|1343|1341|1342.7|1340.7|1343|1341|1342.7|1340.7|0
1626392100000|2021-07-15 23:35:00|1342.8|1340.8|1342.5|1340.5|1342.8|1340.8|1342.4|1340.4|0
1626392400000|2021-07-15 23:40:00|1342.4|1340.4|1341.8|1339.8|1342.6|1340.6|1341.8|1339.8|0
1626392700000|2021-07-15 23:45:00|1341.9|1339.9|1342|1340|1342.2|1340.2|1341.9|1339.9|0
1626393000000|2021-07-15 23:50:00|1342.1|1340.1|1341.7|1339.7|1342.1|1340.1|1341.7|1339.7|0
1626393300000|2021-07-15 23:55:00|1341.6|1339.6|1341.7|1339.7|1341.9|1339.9|1341.5|1339.5|0
1626393600000|2021-07-16 00:00:00|1342.4|1341.4|1340.8|1339.8|1342.4|1341.4|1338.1|1337.1|8
1626393900000|2021-07-16 00:05:00|1341.1|1340.1|1340|1339|1341.1|1340.1|1339.2|1338.2|184
1626394200000|2021-07-16 00:10:00|1341.4|1340.4|1341.9|1340.9|1342|1341|1341.4|1340.4|14
1626394500000|2021-07-16 00:15:00|1341.6|1340.6|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|13
1626394800000|2021-07-16 00:20:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1626395700000|2021-07-16 00:35:00|1341.7|1340.7|1342|1341|1342|1341|1341.7|1340.7|25
1626396000000|2021-07-16 00:40:00|1342.1|1341.1|1341|1340|1342.2|1341.2|1341|1340|107
1626396600000|2021-07-16 00:50:00|1341.8|1340.8|1341.6|1340.6|1341.8|1340.8|1341.6|1340.6|10
1626396900000|2021-07-16 00:55:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.8|1339.8|5
1626397200000|2021-07-16 01:00:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|3
1626397500000|2021-07-16 01:05:00|1340|1339|1340|1339|1340|1339|1340|1339|1
1626398100000|2021-07-16 01:15:00|1340.8|1339.8|1341|1340|1341|1340|1340.5|1339.5|18
1626398700000|2021-07-16 01:25:00|1340.7|1339.7|1341.7|1340.7|1341.7|1340.7|1340.7|1339.7|4
1626399000000|2021-07-16 01:30:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342|1341|45
1626399600000|2021-07-16 01:40:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1
1626399900000|2021-07-16 01:45:00|1339.9|1338.9|1340.6|1339.6|1340.6|1339.6|1339.9|1338.9|3
1626400500000|2021-07-16 01:55:00|1339.4|1338.4|1339.3|1338.3|1339.4|1338.4|1339.3|1338.3|2
1626400800000|2021-07-16 02:00:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1339|1338|30
1626402300000|2021-07-16 02:25:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|2
1626403200000|2021-07-16 02:40:00|||||||||2
1626403800000|2021-07-16 02:50:00|1342|1341|1341.4|1340.4|1342|1341|1341.4|1340.4|26
1626404400000|2021-07-16 03:00:00|1342|1341|1341.5|1340.5|1342|1341|1341.5|1340.5|2
1626404700000|2021-07-16 03:05:00|1341|1340|1341|1340|1341|1340|1341|1340|1
1626405000000|2021-07-16 03:10:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.9|1339.9|3
1626405300000|2021-07-16 03:15:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1626405900000|2021-07-16 03:25:00|1342.4|1341.4|1343.6|1342.6|1343.6|1342.6|1342.4|1341.4|4
1626406200000|2021-07-16 03:30:00|1344|1343|1344.3|1343.3|1344.3|1343.3|1344|1343|5
1626406500000|2021-07-16 03:35:00|1344.6|1343.6|1345.1|1344.1|1345.1|1344.1|1344.6|1343.6|52
1626406800000|2021-07-16 03:40:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|3
1626407100000|2021-07-16 03:45:00|1345|1344|1344.5|1343.5|1345.3|1344.3|1344.5|1343.5|9
1626407400000|2021-07-16 03:50:00|1343.9|1342.9|1343.7|1342.7|1343.9|1342.9|1343.3|1342.3|5
1626410100000|2021-07-16 04:35:00|1344.2|1343.2|1344.6|1343.6|1344.6|1343.6|1344.2|1343.2|2
1626410400000|2021-07-16 04:40:00|||||||||1
1626410700000|2021-07-16 04:45:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1626411600000|2021-07-16 05:00:00|1344.5|1343.5|1346|1345|1346.1|1345.1|1344.5|1343.5|6
1626411900000|2021-07-16 05:05:00|1346.2|1345.2|1346|1345|1346.2|1345.2|1346|1345|28
1626412200000|2021-07-16 05:10:00|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|2
1626412500000|2021-07-16 05:15:00|1346.7|1345.7|1346.8|1345.8|1346.8|1345.8|1346.7|1345.7|3
1626413100000|2021-07-16 05:25:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.1|1345.1|4
1626413400000|2021-07-16 05:30:00|1346.7|1345.7|1347.2|1346.2|1347.2|1346.2|1346.5|1345.5|58
1626413700000|2021-07-16 05:35:00|1347|1346|1347.5|1346.5|1347.5|1346.5|1346.9|1345.9|19
1626414300000|2021-07-16 05:45:00|1347.2|1346.2|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|13
1626414600000|2021-07-16 05:50:00|1346.3|1345.3|1346.2|1345.2|1346.6|1345.6|1346.2|1345.2|6
1626414900000|2021-07-16 05:55:00|1346|1345|1345|1344|1346.1|1345.1|1345|1344|59
1626415200000|2021-07-16 06:00:00|1344.8|1343.8|1343.1|1342.1|1344.8|1343.8|1342.9|1341.9|71
1626415500000|2021-07-16 06:05:00|1343.2|1342.2|1342.5|1341.5|1343.4|1342.4|1342.5|1341.5|45
1626415800000|2021-07-16 06:10:00|1342.8|1341.8|1342.8|1341.8|1343.1|1342.1|1342.5|1341.5|12
1626416100000|2021-07-16 06:15:00|1343|1342|1343.6|1342.6|1343.8|1342.8|1342.9|1341.9|29
1626416400000|2021-07-16 06:20:00|1344.4|1343.4|1344.2|1343.2|1344.4|1343.4|1344.2|1343.2|2
1626416700000|2021-07-16 06:25:00|1344|1343|1344.2|1343.2|1344.5|1343.5|1343.7|1342.7|32
1626417000000|2021-07-16 06:30:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1626417300000|2021-07-16 06:35:00|1342.8|1341.8|1343|1342|1343.1|1342.1|1342.8|1341.8|7
1626417600000|2021-07-16 06:40:00|1343.2|1342.2|1343.5|1342.5|1343.7|1342.7|1343.2|1342.2|7
1626417900000|2021-07-16 06:45:00|1343.2|1342.2|1343|1342|1343.4|1342.4|1343|1342|6
1626418200000|2021-07-16 06:50:00|1342.7|1341.7|1342.8|1341.8|1342.9|1341.9|1342.4|1341.4|66
1626418500000|2021-07-16 06:55:00|1343.2|1342.2|1343.5|1342.5|1343.8|1342.8|1342.7|1341.7|64
1626418800000|2021-07-16 07:00:00|1343.7|1342.7|1342.1|1341.1|1344.2|1343.2|1342.1|1341.1|176
1626419100000|2021-07-16 07:05:00|1342|1341|1342.9|1341.9|1343.3|1342.3|1341.6|1340.6|189
1626419400000|2021-07-16 07:10:00|1342.8|1341.8|1344.3|1343.3|1344.5|1343.5|1342.6|1341.6|161
1626419700000|2021-07-16 07:15:00|1344.4|1343.4|1343.3|1342.3|1344.4|1343.4|1343.3|1342.3|64
1626420000000|2021-07-16 07:20:00|1343.6|1342.6|1343.1|1342.1|1343.8|1342.8|1343|1342|124
1626420300000|2021-07-16 07:25:00|1343|1342|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|64
1626420600000|2021-07-16 07:30:00|1342.8|1341.8|1343|1342|1343.2|1342.2|1342.5|1341.5|106
1626420900000|2021-07-16 07:35:00|1342.8|1341.8|1343.3|1342.3|1343.3|1342.3|1342.7|1341.7|45
1626421200000|2021-07-16 07:40:00|1343.2|1342.2|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|50
1626421500000|2021-07-16 07:45:00|1342.8|1341.8|1343.5|1342.5|1343.6|1342.6|1342.6|1341.6|69
1626421800000|2021-07-16 07:50:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343.1|1342.1|49
1626422100000|2021-07-16 07:55:00|1343|1342|1343.7|1342.7|1343.8|1342.8|1342.9|1341.9|115
1626422400000|2021-07-16 08:00:00|1343.6|1342.6|1342.6|1341.6|1343.8|1342.8|1342.2|1341.2|105
1626422700000|2021-07-16 08:05:00|1342.7|1341.7|1341.8|1340.8|1343|1342|1341.4|1340.4|126
1626423000000|2021-07-16 08:10:00|1341.7|1340.7|1342.4|1341.4|1342.4|1341.4|1341.7|1340.7|51
1626423300000|2021-07-16 08:15:00|1342.5|1341.5|1342.7|1341.7|1342.9|1341.9|1342.4|1341.4|58
1626423600000|2021-07-16 08:20:00|1342.5|1341.5|1342.3|1341.3|1342.5|1341.5|1341.9|1340.9|72
1626423900000|2021-07-16 08:25:00|1342.4|1341.4|1342.2|1341.2|1342.8|1341.8|1342|1341|80
1626424200000|2021-07-16 08:30:00|1342.1|1341.1|1343.2|1342.2|1343.2|1342.2|1342.1|1341.1|34
1626424500000|2021-07-16 08:35:00|1343|1342|1343.3|1342.3|1343.4|1342.4|1343|1342|28
1626424800000|2021-07-16 08:40:00|1343.4|1342.4|1344|1343|1344|1343|1343.4|1342.4|101
1626425100000|2021-07-16 08:45:00|1344.1|1343.1|1344.5|1343.5|1344.5|1343.5|1343.9|1342.9|48
1626425400000|2021-07-16 08:50:00|1344.6|1343.6|1344.3|1343.3|1344.6|1343.6|1344.1|1343.1|51
1626425700000|2021-07-16 08:55:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.4|1343.4|35
1626426000000|2021-07-16 09:00:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1343.9|1342.9|19
1626426300000|2021-07-16 09:05:00|1344.4|1343.4|1344.8|1343.8|1345|1344|1344.3|1343.3|57
1626426600000|2021-07-16 09:10:00|1344.9|1343.9|1345.3|1344.3|1345.3|1344.3|1344.7|1343.7|50
1626426900000|2021-07-16 09:15:00|1345.4|1344.4|1344.8|1343.8|1345.5|1344.5|1344.8|1343.8|26
1626427200000|2021-07-16 09:20:00|1344.7|1343.7|1344.6|1343.6|1345.1|1344.1|1344.6|1343.6|13
1626427500000|2021-07-16 09:25:00|1344.7|1343.7|1344.3|1343.3|1344.9|1343.9|1344.3|1343.3|28
1626427800000|2021-07-16 09:30:00|1344.4|1343.4|1344.3|1343.3|1344.4|1343.4|1344|1343|87
1626428100000|2021-07-16 09:35:00|1344.2|1343.2|1344.6|1343.6|1344.7|1343.7|1344.2|1343.2|22
1626428400000|2021-07-16 09:40:00|1344.7|1343.7|1344.6|1343.6|1345|1344|1344.3|1343.3|25
1626428700000|2021-07-16 09:45:00|1344.5|1343.5|1344.2|1343.2|1344.5|1343.5|1343.9|1342.9|24
1626429000000|2021-07-16 09:50:00|1344.3|1343.3|1344|1343|1344.7|1343.7|1344|1343|80
1626429300000|2021-07-16 09:55:00|1343.9|1342.9|1344.7|1343.7|1344.8|1343.8|1343.8|1342.8|92
1626429600000|2021-07-16 10:00:00|1344.8|1343.8|1344.2|1343.2|1344.9|1343.9|1344.2|1343.2|22
1626429900000|2021-07-16 10:05:00|1344.4|1343.4|1343.8|1342.8|1344.4|1343.4|1343.7|1342.7|40
1626430200000|2021-07-16 10:10:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1342.8|1341.8|214
1626430500000|2021-07-16 10:15:00|1343.1|1342.1|1342.2|1341.2|1343.1|1342.1|1342|1341|63
1626430800000|2021-07-16 10:20:00|1342.1|1341.1|1342.2|1341.2|1342.3|1341.3|1341.8|1340.8|68
1626431100000|2021-07-16 10:25:00|1342.1|1341.1|1342.4|1341.4|1342.9|1341.9|1342.1|1341.1|73
1626431400000|2021-07-16 10:30:00|1342.3|1341.3|1342.8|1341.8|1342.8|1341.8|1342.3|1341.3|38
1626431700000|2021-07-16 10:35:00|1342.6|1341.6|1342.7|1341.7|1342.8|1341.8|1342.5|1341.5|33
1626432000000|2021-07-16 10:40:00|1342.8|1341.8|1343.6|1342.6|1343.6|1342.6|1342.6|1341.6|81
1626432300000|2021-07-16 10:45:00|1343.5|1342.5|1343.3|1342.3|1343.8|1342.8|1343.3|1342.3|66
1626432600000|2021-07-16 10:50:00|1343.2|1342.2|1343.3|1342.3|1343.5|1342.5|1343.1|1342.1|34
1626432900000|2021-07-16 10:55:00|1343.2|1342.2|1343.6|1342.6|1343.7|1342.7|1343|1342|29
1626433200000|2021-07-16 11:00:00|1343.7|1342.7|1343.5|1342.5|1343.9|1342.9|1343.4|1342.4|83
1626433500000|2021-07-16 11:05:00|1343.6|1342.6|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|30
1626433800000|2021-07-16 11:10:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1342.8|1341.8|34
1626434100000|2021-07-16 11:15:00|1342.9|1341.9|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|53
1626434400000|2021-07-16 11:20:00|1343.2|1342.2|1343|1342|1343.2|1342.2|1342.8|1341.8|31
1626434700000|2021-07-16 11:25:00|1343.1|1342.1|1342.9|1341.9|1343.1|1342.1|1342.8|1341.8|43
1626435000000|2021-07-16 11:30:00|1342.8|1341.8|1342.8|1341.8|1343|1342|1342.6|1341.6|40
1626435300000|2021-07-16 11:35:00|1342.9|1341.9|1342.4|1341.4|1343|1342|1342.3|1341.3|49
1626435600000|2021-07-16 11:40:00|1342.5|1341.5|1342.8|1341.8|1342.8|1341.8|1342.3|1341.3|85
1626435900000|2021-07-16 11:45:00|1342.6|1341.6|1342.5|1341.5|1342.7|1341.7|1342.4|1341.4|27
1626436200000|2021-07-16 11:50:00|1342.6|1341.6|1342.5|1341.5|1342.8|1341.8|1342.5|1341.5|21
1626436500000|2021-07-16 11:55:00|1342.4|1341.4|1342.1|1341.1|1342.5|1341.5|1342|1341|39
1626436800000|2021-07-16 12:00:00|1342.2|1341.2|1343.5|1342.5|1343.5|1342.5|1342.1|1341.1|100
1626437100000|2021-07-16 12:05:00|1343.4|1342.4|1343.2|1342.2|1343.6|1342.6|1343.2|1342.2|233
1626437400000|2021-07-16 12:10:00|1343.3|1342.3|1344.1|1343.1|1344.1|1343.1|1343.2|1342.2|149
1626437700000|2021-07-16 12:15:00|1344.2|1343.2|1344.4|1343.4|1344.5|1343.5|1344.1|1343.1|51
1626438000000|2021-07-16 12:20:00|1344.6|1343.6|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|75
1626438300000|2021-07-16 12:25:00|1344.5|1343.5|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|110
1626438600000|2021-07-16 12:30:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1343.3|1342.3|240
1626438900000|2021-07-16 12:35:00|1343.7|1342.7|1344|1343|1344.4|1343.4|1343.6|1342.6|135
1626439200000|2021-07-16 12:40:00|1343.7|1342.7|1344.2|1343.2|1344.5|1343.5|1343.4|1342.4|91
1626439500000|2021-07-16 12:45:00|1344.1|1343.1|1344.3|1343.3|1344.4|1343.4|1344|1343|70
1626439800000|2021-07-16 12:50:00|1344.2|1343.2|1344.1|1343.1|1344.5|1343.5|1344.1|1343.1|93
1626440100000|2021-07-16 12:55:00|1344.2|1343.2|1344|1343|1344.6|1343.6|1343.9|1342.9|150
1626440400000|2021-07-16 13:00:00|1344.1|1343.1|1344.4|1343.4|1344.5|1343.5|1344.1|1343.1|89
1626440700000|2021-07-16 13:05:00|1344.2|1343.2|1344.4|1343.4|1344.5|1343.5|1344.2|1343.2|61
1626441000000|2021-07-16 13:10:00|1344.3|1343.3|1344.5|1343.5|1344.6|1343.6|1344|1343|119
1626441300000|2021-07-16 13:15:00|1344.6|1343.6|1345.6|1344.6|1345.6|1344.6|1344.6|1343.6|153
1626441600000|2021-07-16 13:20:00|1345.7|1344.7|1345.2|1344.2|1345.7|1344.7|1345.2|1344.2|267
1626441900000|2021-07-16 13:25:00|1345.3|1344.3|1344.6|1343.6|1345.3|1344.3|1344.3|1343.3|411
1626442200000|2021-07-16 13:30:00|1344.4|1343.9|1343.8|1343.3|1345.5|1345|1343.7|1343.2|1876
1626442500000|2021-07-16 13:35:00|1343.7|1343.2|1342.4|1341.9|1343.9|1343.4|1342.1|1341.6|972
1626442800000|2021-07-16 13:40:00|1342.3|1341.8|1340.6|1340.1|1342.4|1341.9|1340.6|1340.1|991
1626443100000|2021-07-16 13:45:00|1340.7|1340.2|1338.3|1337.8|1341|1340.5|1338.2|1337.7|1212
1626443400000|2021-07-16 13:50:00|1338.2|1337.7|1338.9|1338.4|1339|1338.5|1337.9|1337.4|1148
1626443700000|2021-07-16 13:55:00|1339|1338.5|1338.6|1338.1|1339.5|1339|1338.4|1337.9|513
1626444000000|2021-07-16 14:00:00|1338.5|1338|1337.9|1337.4|1338.9|1338.4|1337.4|1336.9|711
1626444300000|2021-07-16 14:05:00|1338|1337.5|1336.4|1335.9|1338.1|1337.6|1336.4|1335.9|965
1626444600000|2021-07-16 14:10:00|1336.3|1335.8|1335.8|1335.3|1336.5|1336|1334.8|1334.3|1456
1626444900000|2021-07-16 14:15:00|1335.7|1335.2|1336.3|1335.8|1336.6|1336.1|1335.2|1334.7|664
1626445200000|2021-07-16 14:20:00|1336.5|1336|1334.5|1334|1336.5|1336|1334.3|1333.8|777
1626445500000|2021-07-16 14:25:00|1334.4|1333.9|1334.3|1333.8|1335.2|1334.7|1333.7|1333.2|992
1626445800000|2021-07-16 14:30:00|1334.2|1333.7|1336.1|1335.6|1336.9|1336.4|1334|1333.5|733
1626446100000|2021-07-16 14:35:00|1335.9|1335.4|1336|1335.5|1336.1|1335.6|1334.6|1334.1|774
1626446400000|2021-07-16 14:40:00|1335.9|1335.4|1335.5|1335|1336.3|1335.8|1335.1|1334.6|669
1626446700000|2021-07-16 14:45:00|1335.6|1335.1|1335.4|1334.9|1336|1335.5|1335|1334.5|605
1626447000000|2021-07-16 14:50:00|1335.5|1335|1336.2|1335.7|1336.6|1336.1|1335.5|1335|671
1626447300000|2021-07-16 14:55:00|1336.4|1335.9|1336.5|1336|1336.8|1336.3|1335.9|1335.4|680
1626447600000|2021-07-16 15:00:00|1336.4|1335.9|1335.3|1334.8|1336.5|1336|1335.2|1334.7|287
1626447900000|2021-07-16 15:05:00|1335.2|1334.7|1336|1335.5|1336.5|1336|1335|1334.5|614
1626448200000|2021-07-16 15:10:00|1336.1|1335.6|1335.5|1335|1336.3|1335.8|1335.4|1334.9|220
1626448500000|2021-07-16 15:15:00|1335.4|1334.9|1335.3|1334.8|1335.7|1335.2|1334.5|1334|586
1626448800000|2021-07-16 15:20:00|1335.4|1334.9|1335.2|1334.7|1335.9|1335.4|1335.2|1334.7|415
1626449100000|2021-07-16 15:25:00|1335.1|1334.6|1334.9|1334.4|1335.8|1335.3|1334.7|1334.2|592
1626449400000|2021-07-16 15:30:00|1334.7|1334.2|1335.8|1335.3|1335.9|1335.4|1334.7|1334.2|355
1626449700000|2021-07-16 15:35:00|1335.7|1335.2|1336|1335.5|1336|1335.5|1335.4|1334.9|488
1626450000000|2021-07-16 15:40:00|1335.9|1335.4|1335.1|1334.6|1336|1335.5|1335|1334.5|356
1626450300000|2021-07-16 15:45:00|1335.2|1334.7|1335|1334.5|1335.3|1334.8|1334.3|1333.8|312
1626450600000|2021-07-16 15:50:00|1334.8|1334.3|1336|1335.5|1336|1335.5|1334.8|1334.3|179
1626450900000|2021-07-16 15:55:00|1335.9|1335.4|1335.3|1334.8|1336.1|1335.6|1335.3|1334.8|131
1626451200000|2021-07-16 16:00:00|1335.4|1334.9|1335.6|1335.1|1335.8|1335.3|1335.2|1334.7|175
1626451500000|2021-07-16 16:05:00|1335.7|1335.2|1335.5|1335|1335.8|1335.3|1335.5|1335|118
1626451800000|2021-07-16 16:10:00|1335.6|1335.1|1336.2|1335.7|1336.2|1335.7|1335.6|1335.1|219
1626452100000|2021-07-16 16:15:00|1336.1|1335.6|1336.7|1336.2|1336.7|1336.2|1336.1|1335.6|195
1626452400000|2021-07-16 16:20:00|1336.8|1336.3|1336|1335.5|1336.9|1336.4|1335.9|1335.4|109
1626452700000|2021-07-16 16:25:00|1336.2|1335.7|1336|1335.5|1336.4|1335.9|1335.9|1335.4|162
1626453000000|2021-07-16 16:30:00|1335.9|1335.4|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|257
1626453300000|2021-07-16 16:35:00|1336.7|1336.2|1335.9|1335.4|1336.7|1336.2|1335.9|1335.4|222
1626453600000|2021-07-16 16:40:00|1335.8|1335.3|1336|1335.5|1336|1335.5|1335.4|1334.9|64
1626453900000|2021-07-16 16:45:00|1335.9|1335.4|1335.8|1335.3|1335.9|1335.4|1335.4|1334.9|137
1626454200000|2021-07-16 16:50:00|1335.9|1335.4|1336.4|1335.9|1336.6|1336.1|1335.9|1335.4|215
1626454500000|2021-07-16 16:55:00|1336.5|1336|1336.1|1335.6|1337|1336.5|1336|1335.5|458
1626454800000|2021-07-16 17:00:00|1336.2|1335.7|1336.7|1336.2|1336.8|1336.3|1336|1335.5|105
1626455100000|2021-07-16 17:05:00|1336.6|1336.1|1337.1|1336.6|1337.2|1336.7|1336.5|1336|248
1626455400000|2021-07-16 17:10:00|1337|1336.5|1336.9|1336.4|1337|1336.5|1336.4|1335.9|172
1626455700000|2021-07-16 17:15:00|1337|1336.5|1337|1336.5|1337|1336.5|1336.4|1335.9|174
1626456000000|2021-07-16 17:20:00|1336.9|1336.4|1336.1|1335.6|1336.9|1336.4|1336.1|1335.6|136
1626456300000|2021-07-16 17:25:00|1336.2|1335.7|1336|1335.5|1336.3|1335.8|1335.8|1335.3|285
1626456600000|2021-07-16 17:30:00|1336.1|1335.6|1335.1|1334.6|1336.1|1335.6|1335.1|1334.6|246
1626456900000|2021-07-16 17:35:00|1335|1334.5|1335|1334.5|1335.7|1335.2|1335|1334.5|359
1626457200000|2021-07-16 17:40:00|1335.1|1334.6|1334.5|1334|1335.1|1334.6|1334.3|1333.8|496
1626457500000|2021-07-16 17:45:00|1334.4|1333.9|1334.6|1334.1|1335|1334.5|1334.4|1333.9|163
1626457800000|2021-07-16 17:50:00|1334.5|1334|1334.5|1334|1334.8|1334.3|1334.4|1333.9|135
1626458100000|2021-07-16 17:55:00|1334.4|1333.9|1334.3|1333.8|1334.5|1334|1334|1333.5|275
1626458400000|2021-07-16 18:00:00|1334.2|1333.7|1333.4|1332.9|1334.2|1333.7|1333|1332.5|333
1626458700000|2021-07-16 18:05:00|1333.3|1332.8|1333.7|1333.2|1334.3|1333.8|1333.3|1332.8|387
1626459000000|2021-07-16 18:10:00|1333.6|1333.1|1333.4|1332.9|1333.6|1333.1|1333|1332.5|226
1626459300000|2021-07-16 18:15:00|1333.5|1333|1333.9|1333.4|1334.1|1333.6|1333.3|1332.8|128
1626459600000|2021-07-16 18:20:00|1333.8|1333.3|1334|1333.5|1334.3|1333.8|1333.8|1333.3|82
1626459900000|2021-07-16 18:25:00|1334.1|1333.6|1333.3|1332.8|1334.2|1333.7|1333.3|1332.8|247
1626460200000|2021-07-16 18:30:00|1333.2|1332.7|1333.2|1332.7|1333.7|1333.2|1332.9|1332.4|328
1626460500000|2021-07-16 18:35:00|1333.3|1332.8|1333|1332.5|1333.6|1333.1|1332.9|1332.4|180
1626460800000|2021-07-16 18:40:00|1333.1|1332.6|1333|1332.5|1333.4|1332.9|1332.8|1332.3|195
1626461100000|2021-07-16 18:45:00|1332.9|1332.4|1333.1|1332.6|1333.3|1332.8|1332.6|1332.1|362
1626461400000|2021-07-16 18:50:00|1333|1332.5|1332.2|1331.7|1333.1|1332.6|1332.2|1331.7|360
1626461700000|2021-07-16 18:55:00|1332.3|1331.8|1332.3|1331.8|1332.6|1332.1|1332.2|1331.7|154
1626462000000|2021-07-16 19:00:00|1332.2|1331.7|1331.2|1330.7|1332.2|1331.7|1331.1|1330.6|356
1626462300000|2021-07-16 19:05:00|1331.1|1330.6|1331.7|1331.2|1331.7|1331.2|1331.1|1330.6|360
1626462600000|2021-07-16 19:10:00|1331.8|1331.3|1331.6|1331.1|1331.9|1331.4|1330.9|1330.4|458
1626462900000|2021-07-16 19:15:00|1331.4|1330.9|1332.7|1332.2|1332.8|1332.3|1331.1|1330.6|510
1626463200000|2021-07-16 19:20:00|1332.6|1332.1|1331.5|1331|1332.6|1332.1|1331.4|1330.9|218
1626463500000|2021-07-16 19:25:00|1331.4|1330.9|1330.5|1330|1331.4|1330.9|1330.3|1329.8|389
1626463800000|2021-07-16 19:30:00|1330.6|1330.1|1330.9|1330.4|1331.3|1330.8|1330.2|1329.7|430
1626464100000|2021-07-16 19:35:00|1331|1330.5|1330.7|1330.2|1331.1|1330.6|1330.3|1329.8|558
1626464400000|2021-07-16 19:40:00|1330.8|1330.3|1330.5|1330|1331.4|1330.9|1330.5|1330|1092
1626464700000|2021-07-16 19:45:00|1330.6|1330.1|1329.6|1329.1|1330.6|1330.1|1329.6|1329.1|1057
1626465000000|2021-07-16 19:50:00|1330|1329.5|1331.2|1330.7|1331.3|1330.8|1329.9|1329.4|1770
1626465300000|2021-07-16 19:55:00|1331.3|1330.8|1332.5|1332|1332.6|1332.1|1331|1330.5|8950
1626465600000|2021-07-16 20:00:00|1332.4|1331.5|1332.1|1331.1|1332.5|1331.5|1331.2|1330.2|1061
1626465900000|2021-07-16 20:05:00|1331.9|1330.9|1331.8|1330.8|1332.1|1331.1|1331.7|1330.7|101
1626466200000|2021-07-16 20:10:00|1331.7|1330.7|1330.4|1329.4|1331.8|1330.8|1330.1|1329.1|172
1626466500000|2021-07-16 20:15:00|1330.3|1329.3|1330.1|1329.1|1330.3|1329.3|1329.8|1328.8|119
1626466800000|2021-07-16 20:20:00|1329.9|1328.9|1330|1329|1330.1|1329.1|1329.9|1328.9|5
1626467100000|2021-07-16 20:25:00|1330.2|1329.2|1331.4|1330.4|1331.4|1330.4|1330.2|1329.2|72
1626467400000|2021-07-16 20:30:00|1331.3|1330.3|1331.4|1330.4|1331.4|1330.4|1330.8|1329.8|15
1626467700000|2021-07-16 20:35:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|3
1626468300000|2021-07-16 20:45:00|1332|1331|1330.9|1329.9|1332|1331|1330.9|1329.9|57
1626468900000|2021-07-16 20:55:00|1330.7|1329.7|1330.2|1328.2|1330.7|1329.7|1329.7|1328.2|32
1626645600000|2021-07-18 22:00:00|1338|1337|1338|1337|1338|1337|1338|1337|0
1626645900000|2021-07-18 22:05:00|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1
1626646200000|2021-07-18 22:10:00|1330.4|1329.4|1326.5|1325.5|1330.4|1329.4|1324|1323|15
1626646500000|2021-07-18 22:15:00|1324.8|1323.8|1323.2|1322.2|1324.8|1323.8|1323.2|1322.2|9
1626647100000|2021-07-18 22:25:00|1324.2|1323.2|1324.2|1323.2|1324.2|1323.2|1324.2|1323.2|1
1626647400000|2021-07-18 22:30:00|1324.3|1323.3|1321.9|1320.9|1324.4|1323.4|1321.9|1320.9|32
1626647700000|2021-07-18 22:35:00|1322|1321|1321.3|1320.3|1322|1321|1321.3|1320.3|11
1626648000000|2021-07-18 22:40:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|2
1626648600000|2021-07-18 22:50:00|||||||||1
1626648900000|2021-07-18 22:55:00|1322.4|1321.4|1322.4|1321.4|1322.4|1321.4|1322.4|1321.4|1
1626649500000|2021-07-18 23:05:00|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1
1626650400000|2021-07-18 23:20:00|1322|1321|1322|1321|1322|1321|1322|1321|1
1626650700000|2021-07-18 23:25:00|1321.9|1320.9|1322.7|1321.7|1322.7|1321.7|1321.9|1320.9|11
1626651000000|2021-07-18 23:30:00|1322.4|1321.4|1324.1|1323.1|1324.1|1323.1|1322.4|1321.4|9
1626651600000|2021-07-18 23:40:00|1323.5|1322.5|1325.4|1324.4|1325.4|1324.4|1323.5|1322.5|16
1626651900000|2021-07-18 23:45:00|1325.5|1324.5|1328.3|1327.3|1328.3|1327.3|1325.5|1324.5|341
1626652200000|2021-07-18 23:50:00|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|2
1626652500000|2021-07-18 23:55:00|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|3
1626653100000|2021-07-19 00:05:00|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|18
1626653400000|2021-07-19 00:10:00|1326.9|1325.9|1327.2|1326.2|1327.3|1326.3|1326.9|1325.9|8
1626653700000|2021-07-19 00:15:00|1327.4|1326.4|1328.5|1327.5|1328.6|1327.6|1327.4|1326.4|15
1626654000000|2021-07-19 00:20:00|1328.3|1327.3|1328.3|1327.3|1328.3|1327.3|1328.3|1327.3|5
1626654300000|2021-07-19 00:25:00|1327.9|1326.9|1327.7|1326.7|1328.7|1327.7|1327.7|1326.7|22
1626654600000|2021-07-19 00:30:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|8
1626654900000|2021-07-19 00:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1626655200000|2021-07-19 00:40:00|1325.9|1324.9|1324.1|1323.1|1325.9|1324.9|1324.1|1323.1|197
1626656100000|2021-07-19 00:55:00|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1
1626656400000|2021-07-19 01:00:00|1324.5|1323.5|1324.8|1323.8|1325|1324|1324.5|1323.5|9
1626656700000|2021-07-19 01:05:00|1325.3|1324.3|1325.1|1324.1|1325.7|1324.7|1325.1|1324.1|7
1626657000000|2021-07-19 01:10:00|1324.9|1323.9|1324.2|1323.2|1324.9|1323.9|1323.6|1322.6|40
1626657300000|2021-07-19 01:15:00|1324.6|1323.6|1325.8|1324.8|1326.4|1325.4|1323.5|1322.5|53
1626657600000|2021-07-19 01:20:00|1325.4|1324.4|1324.4|1323.4|1325.4|1324.4|1324.4|1323.4|8
1626657900000|2021-07-19 01:25:00|1324.2|1323.2|1323.2|1322.2|1324.2|1323.2|1323.1|1322.1|15
1626658200000|2021-07-19 01:30:00|1324.9|1323.9|1324.7|1323.7|1325.3|1324.3|1323.5|1322.5|53
1626658500000|2021-07-19 01:35:00|1324.3|1323.3|1321.8|1320.8|1324.3|1323.3|1321.4|1320.4|71
1626658800000|2021-07-19 01:40:00|1321.4|1320.4|1320.7|1319.7|1322.2|1321.2|1320.7|1319.7|68
1626659100000|2021-07-19 01:45:00|1320.1|1319.1|1321|1320|1321.2|1320.2|1320.1|1319.1|162
1626659400000|2021-07-19 01:50:00|1321.7|1320.7|1321.2|1320.2|1321.9|1320.9|1321.2|1320.2|27
1626659700000|2021-07-19 01:55:00|1321.1|1320.1|1320.7|1319.7|1321.1|1320.1|1320.7|1319.7|3
1626660000000|2021-07-19 02:00:00|1320.4|1319.4|1319.7|1318.7|1320.4|1319.4|1319.3|1318.3|62
1626660300000|2021-07-19 02:05:00|1319.3|1318.3|1318.9|1317.9|1320.1|1319.1|1318.9|1317.9|109
1626660600000|2021-07-19 02:10:00|1319.1|1318.1|1320.3|1319.3|1320.3|1319.3|1318.6|1317.6|61
1626660900000|2021-07-19 02:15:00|1320.6|1319.6|1319.2|1318.2|1320.6|1319.6|1318.9|1317.9|28
1626661200000|2021-07-19 02:20:00|1318.9|1317.9|1318.8|1317.8|1318.9|1317.9|1318.5|1317.5|5
1626661500000|2021-07-19 02:25:00|1318.6|1317.6|1318.8|1317.8|1319.1|1318.1|1318.5|1317.5|6
1626661800000|2021-07-19 02:30:00|1318.4|1317.4|1318.3|1317.3|1318.9|1317.9|1318.2|1317.2|23
1626662100000|2021-07-19 02:35:00|1319.9|1318.9|1319.8|1318.8|1320.1|1319.1|1319.8|1318.8|4
1626662400000|2021-07-19 02:40:00|1319.6|1318.6|1318.9|1317.9|1319.6|1318.6|1318.3|1317.3|24
1626662700000|2021-07-19 02:45:00|1319.4|1318.4|1318.9|1317.9|1319.4|1318.4|1318.9|1317.9|4
1626663000000|2021-07-19 02:50:00|1319.1|1318.1|1320.3|1319.3|1320.3|1319.3|1319.1|1318.1|3
1626663300000|2021-07-19 02:55:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.5|1318.5|4
1626663600000|2021-07-19 03:00:00|1320.2|1319.2|1320.8|1319.8|1320.8|1319.8|1320.2|1319.2|25
1626663900000|2021-07-19 03:05:00|1321.8|1320.8|1321.4|1320.4|1322.1|1321.1|1321.4|1320.4|10
1626664200000|2021-07-19 03:10:00|1322|1321|1322|1321|1322|1321|1322|1321|1
1626664500000|2021-07-19 03:15:00|1321.5|1320.5|1321.3|1320.3|1321.6|1320.6|1321.3|1320.3|6
1626664800000|2021-07-19 03:20:00|1321.4|1320.4|1321.1|1320.1|1321.8|1320.8|1320.9|1319.9|12
1626665100000|2021-07-19 03:25:00|||||||||2
1626665400000|2021-07-19 03:30:00|1322.3|1321.3|1321.7|1320.7|1322.4|1321.4|1321.7|1320.7|13
1626665700000|2021-07-19 03:35:00|1322|1321|1322.2|1321.2|1322.4|1321.4|1321.7|1320.7|10
1626666000000|2021-07-19 03:40:00|1322.6|1321.6|1323.1|1322.1|1323.2|1322.2|1322.6|1321.6|27
1626666300000|2021-07-19 03:45:00|1323.5|1322.5|1323.3|1322.3|1323.5|1322.5|1323.3|1322.3|3
1626666600000|2021-07-19 03:50:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1
1626666900000|2021-07-19 03:55:00|1323.2|1322.2|1323.8|1322.8|1323.8|1322.8|1323.2|1322.2|3
1626667200000|2021-07-19 04:00:00|1324.1|1323.1|1324|1323|1324.3|1323.3|1324|1323|14
1626667500000|2021-07-19 04:05:00|1323.8|1322.8|1323.7|1322.7|1323.8|1322.8|1323.6|1322.6|8
1626667800000|2021-07-19 04:10:00|1323.8|1322.8|1324|1323|1324|1323|1323.7|1322.7|16
1626668100000|2021-07-19 04:15:00|1323.9|1322.9|1323.3|1322.3|1324.1|1323.1|1323.3|1322.3|43
1626668400000|2021-07-19 04:20:00|1323.2|1322.2|1322.9|1321.9|1323.2|1322.2|1322.7|1321.7|36
1626668700000|2021-07-19 04:25:00|1322.8|1321.8|1323.3|1322.3|1323.3|1322.3|1322.8|1321.8|70
1626669000000|2021-07-19 04:30:00|1323|1322|1323.1|1322.1|1323.1|1322.1|1322.8|1321.8|48
1626669300000|2021-07-19 04:35:00|1323.3|1322.3|1323.6|1322.6|1323.6|1322.6|1323.3|1322.3|7
1626669600000|2021-07-19 04:40:00|1323.5|1322.5|1323.3|1322.3|1323.5|1322.5|1323|1322|5
1626669900000|2021-07-19 04:45:00|1323.2|1322.2|1322.6|1321.6|1323.2|1322.2|1322.6|1321.6|11
1626670200000|2021-07-19 04:50:00|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1
1626670500000|2021-07-19 04:55:00|||||||||2
1626670800000|2021-07-19 05:00:00|1323.1|1322.1|1323.2|1322.2|1323.3|1322.3|1322.9|1321.9|10
1626671100000|2021-07-19 05:05:00|1323.8|1322.8|1324.7|1323.7|1325.2|1324.2|1323.8|1322.8|26
1626671400000|2021-07-19 05:10:00|1324.3|1323.3|1324.1|1323.1|1324.5|1323.5|1324.1|1323.1|9
1626671700000|2021-07-19 05:15:00|1324.4|1323.4|1323.6|1322.6|1324.4|1323.4|1323.6|1322.6|7
1626672000000|2021-07-19 05:20:00|1323.8|1322.8|1323.6|1322.6|1324.1|1323.1|1323.6|1322.6|7
1626672300000|2021-07-19 05:25:00|1323|1322|1323.1|1322.1|1323.1|1322.1|1323|1322|4
1626672600000|2021-07-19 05:30:00|1322.8|1321.8|1323.1|1322.1|1323.8|1322.8|1322.8|1321.8|29
1626672900000|2021-07-19 05:35:00|1323|1322|1323.2|1322.2|1323.7|1322.7|1322.7|1321.7|63
1626673200000|2021-07-19 05:40:00|1323.1|1322.1|1322.5|1321.5|1323.2|1322.2|1322.4|1321.4|21
1626673500000|2021-07-19 05:45:00|1322.4|1321.4|1320.7|1319.7|1322.5|1321.5|1320.7|1319.7|27
1626673800000|2021-07-19 05:50:00|1321.1|1320.1|1320.6|1319.6|1321.4|1320.4|1320.4|1319.4|34
1626674100000|2021-07-19 05:55:00|1320.4|1319.4|1319.9|1318.9|1320.5|1319.5|1319.9|1318.9|227
1626674400000|2021-07-19 06:00:00|1319.8|1318.8|1320.4|1319.4|1321|1320|1319.8|1318.8|264
1626674700000|2021-07-19 06:05:00|1320.3|1319.3|1321.6|1320.6|1321.6|1320.6|1320.3|1319.3|24
1626675000000|2021-07-19 06:10:00|1321.7|1320.7|1322|1321|1322.6|1321.6|1321.7|1320.7|50
1626675300000|2021-07-19 06:15:00|1322.2|1321.2|1322|1321|1322.3|1321.3|1321.8|1320.8|22
1626675600000|2021-07-19 06:20:00|1321.9|1320.9|1322.8|1321.8|1322.8|1321.8|1321.9|1320.9|38
1626675900000|2021-07-19 06:25:00|1322.9|1321.9|1322.4|1321.4|1323.1|1322.1|1322.2|1321.2|39
1626676200000|2021-07-19 06:30:00|1322.2|1321.2|1322.3|1321.3|1323|1322|1322.2|1321.2|82
1626676500000|2021-07-19 06:35:00|1322.2|1321.2|1321.8|1320.8|1322.2|1321.2|1321.7|1320.7|46
1626676800000|2021-07-19 06:40:00|1322.1|1321.1|1322|1321|1322.3|1321.3|1321.9|1320.9|29
1626677100000|2021-07-19 06:45:00|1321.9|1320.9|1323|1322|1323.1|1322.1|1321.9|1320.9|37
1626677400000|2021-07-19 06:50:00|1323.1|1322.1|1323.2|1322.2|1323.4|1322.4|1322.8|1321.8|38
1626677700000|2021-07-19 06:55:00|1323.4|1322.4|1322.9|1321.9|1323.4|1322.4|1322.4|1321.4|155
1626678000000|2021-07-19 07:00:00|1322.7|1321.7|1320.9|1319.9|1323.2|1322.2|1320.7|1319.7|504
1626678300000|2021-07-19 07:05:00|1321|1320|1319.6|1318.6|1321|1320|1319.3|1318.3|703
1626678600000|2021-07-19 07:10:00|1319.7|1318.7|1320.2|1319.2|1320.2|1319.2|1319.2|1318.2|237
1626678900000|2021-07-19 07:15:00|1320.4|1319.4|1321.4|1320.4|1321.9|1320.9|1319.9|1318.9|363
1626679200000|2021-07-19 07:20:00|1321.5|1320.5|1320.3|1319.3|1321.8|1320.8|1320|1319|145
1626679500000|2021-07-19 07:25:00|1320.1|1319.1|1320.1|1319.1|1320.2|1319.2|1319.5|1318.5|109
1626679800000|2021-07-19 07:30:00|1320|1319|1319|1318|1320.3|1319.3|1318.9|1317.9|147
1626680100000|2021-07-19 07:35:00|1318.9|1317.9|1317.7|1316.7|1318.9|1317.9|1317.7|1316.7|264
1626680400000|2021-07-19 07:40:00|1317.6|1316.6|1318.7|1317.7|1318.9|1317.9|1317.5|1316.5|195
1626680700000|2021-07-19 07:45:00|1318.9|1317.9|1318.5|1317.5|1318.9|1317.9|1318|1317|82
1626681000000|2021-07-19 07:50:00|1318.9|1317.9|1319.1|1318.1|1319.4|1318.4|1318.4|1317.4|91
1626681300000|2021-07-19 07:55:00|1318.9|1317.9|1318.9|1317.9|1319.3|1318.3|1318.7|1317.7|250
1626681600000|2021-07-19 08:00:00|1319.1|1318.1|1319.9|1318.9|1320.5|1319.5|1319|1318|476
1626681900000|2021-07-19 08:05:00|1320|1319|1318.8|1317.8|1320|1319|1318.7|1317.7|153
1626682200000|2021-07-19 08:10:00|1318.7|1317.7|1319.9|1318.9|1320.1|1319.1|1318.6|1317.6|127
1626682500000|2021-07-19 08:15:00|1319.8|1318.8|1319.4|1318.4|1320.1|1319.1|1319.2|1318.2|128
1626682800000|2021-07-19 08:20:00|1319.2|1318.2|1319.1|1318.1|1319.5|1318.5|1318.9|1317.9|333
1626683100000|2021-07-19 08:25:00|1319.2|1318.2|1318.2|1317.2|1319.2|1318.2|1318.2|1317.2|242
1626683400000|2021-07-19 08:30:00|1318.3|1317.3|1317.4|1316.4|1318.4|1317.4|1317.4|1316.4|161
1626683700000|2021-07-19 08:35:00|1317.3|1316.3|1314.7|1313.7|1317.4|1316.4|1314.7|1313.7|430
1626684000000|2021-07-19 08:40:00|1314.6|1313.6|1315.2|1314.2|1315.7|1314.7|1314.4|1313.4|257
1626684300000|2021-07-19 08:45:00|1315|1314|1314.4|1313.4|1315|1314|1313.9|1312.9|111
1626684600000|2021-07-19 08:50:00|1314.3|1313.3|1313.1|1312.1|1314.3|1313.3|1312.8|1311.8|351
1626684900000|2021-07-19 08:55:00|1313|1312|1313.6|1312.6|1313.7|1312.7|1312.5|1311.5|189
1626685200000|2021-07-19 09:00:00|1313.5|1312.5|1314.1|1313.1|1314.3|1313.3|1313|1312|121
1626685500000|2021-07-19 09:05:00|1314.2|1313.2|1313.9|1312.9|1314.6|1313.6|1313.9|1312.9|84
1626685800000|2021-07-19 09:10:00|1314|1313|1313.3|1312.3|1314|1313|1312.8|1311.8|144
1626686100000|2021-07-19 09:15:00|1313.5|1312.5|1313.8|1312.8|1314.4|1313.4|1313|1312|282
1626686400000|2021-07-19 09:20:00|1313.9|1312.9|1314.1|1313.1|1314.1|1313.1|1313.2|1312.2|165
1626686700000|2021-07-19 09:25:00|1314.2|1313.2|1314.2|1313.2|1314.6|1313.6|1313.9|1312.9|93
1626687000000|2021-07-19 09:30:00|1314|1313|1314.1|1313.1|1314.7|1313.7|1313.8|1312.8|136
1626687300000|2021-07-19 09:35:00|1314.2|1313.2|1314.8|1313.8|1314.9|1313.9|1314|1313|189
1626687600000|2021-07-19 09:40:00|1314.7|1313.7|1315.9|1314.9|1316.3|1315.3|1314.4|1313.4|191
1626687900000|2021-07-19 09:45:00|1315.8|1314.8|1315.9|1314.9|1316.5|1315.5|1315.5|1314.5|226
1626688200000|2021-07-19 09:50:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.6|1314.6|39
1626688500000|2021-07-19 09:55:00|1316|1315|1316.5|1315.5|1316.6|1315.6|1315.8|1314.8|374
1626688800000|2021-07-19 10:00:00|1316.6|1315.6|1314.7|1313.7|1316.7|1315.7|1314.7|1313.7|206
1626689100000|2021-07-19 10:05:00|1314.6|1313.6|1314.3|1313.3|1314.6|1313.6|1313.7|1312.7|240
1626689400000|2021-07-19 10:10:00|1314.2|1313.2|1313.9|1312.9|1314.4|1313.4|1313.7|1312.7|54
1626689700000|2021-07-19 10:15:00|1313.8|1312.8|1313.9|1312.9|1314.2|1313.2|1313.5|1312.5|122
1626690000000|2021-07-19 10:20:00|1314|1313|1314.4|1313.4|1314.5|1313.5|1313.8|1312.8|93
1626690300000|2021-07-19 10:25:00|1314.5|1313.5|1314.6|1313.6|1314.7|1313.7|1313.8|1312.8|232
1626690600000|2021-07-19 10:30:00|1314.7|1313.7|1314.8|1313.8|1315|1314|1314.4|1313.4|96
1626690900000|2021-07-19 10:35:00|1315|1314|1313.6|1312.6|1315|1314|1313.3|1312.3|130
1626691200000|2021-07-19 10:40:00|1314.1|1313.1|1313.8|1312.8|1314.1|1313.1|1313.6|1312.6|41
1626691500000|2021-07-19 10:45:00|1313.7|1312.7|1314.1|1313.1|1314.4|1313.4|1313.5|1312.5|33
1626691800000|2021-07-19 10:50:00|1314.2|1313.2|1313.6|1312.6|1314.2|1313.2|1313.5|1312.5|74
1626692100000|2021-07-19 10:55:00|1313.9|1312.9|1313.1|1312.1|1314|1313|1313|1312|94
1626692400000|2021-07-19 11:00:00|1313.2|1312.2|1312.5|1311.5|1313.7|1312.7|1312.3|1311.3|343
1626692700000|2021-07-19 11:05:00|1312.6|1311.6|1312.2|1311.2|1313|1312|1312.1|1311.1|120
1626693000000|2021-07-19 11:10:00|1312.1|1311.1|1312.2|1311.2|1312.7|1311.7|1312|1311|133
1626693300000|2021-07-19 11:15:00|1312.3|1311.3|1312.8|1311.8|1312.9|1311.9|1312.2|1311.2|185
1626693600000|2021-07-19 11:20:00|1312.7|1311.7|1312.3|1311.3|1312.7|1311.7|1312.3|1311.3|80
1626693900000|2021-07-19 11:25:00|1312.2|1311.2|1310.9|1309.9|1312.6|1311.6|1310.8|1309.8|209
1626694200000|2021-07-19 11:30:00|1310.8|1309.8|1309.4|1308.4|1311|1310|1309.3|1308.3|275
1626694500000|2021-07-19 11:35:00|1309.5|1308.5|1309.8|1308.8|1310|1309|1309.5|1308.5|96
1626694800000|2021-07-19 11:40:00|1309.7|1308.7|1309.4|1308.4|1310|1309|1309.2|1308.2|65
1626695100000|2021-07-19 11:45:00|1309.3|1308.3|1310.2|1309.2|1310.3|1309.3|1309|1308|112
1626695400000|2021-07-19 11:50:00|1310.1|1309.1|1309.5|1308.5|1310.1|1309.1|1309|1308|115
1626695700000|2021-07-19 11:55:00|1309.1|1308.1|1310|1309|1310.1|1309.1|1309.1|1308.1|154
1626696000000|2021-07-19 12:00:00|1310.3|1309.3|1308.9|1307.9|1310.5|1309.5|1308.9|1307.9|208
1626696300000|2021-07-19 12:05:00|1308.8|1307.8|1308.4|1307.4|1309.5|1308.5|1308.2|1307.2|83
1626696600000|2021-07-19 12:10:00|1308.2|1307.2|1308.8|1307.8|1309.1|1308.1|1308.2|1307.2|262
1626696900000|2021-07-19 12:15:00|1308.9|1307.9|1308.5|1307.5|1308.9|1307.9|1307.4|1306.4|93
1626697200000|2021-07-19 12:20:00|1308.4|1307.4|1308.2|1307.2|1308.4|1307.4|1307.4|1306.4|190
1626697500000|2021-07-19 12:25:00|1308.1|1307.1|1308.1|1307.1|1308.3|1307.3|1307.8|1306.8|76
1626697800000|2021-07-19 12:30:00|1308|1307|1309|1308|1309.1|1308.1|1307.5|1306.5|94
1626698100000|2021-07-19 12:35:00|1309.2|1308.2|1307.9|1306.9|1309.3|1308.3|1307.9|1306.9|268
1626698400000|2021-07-19 12:40:00|1308.1|1307.1|1308.9|1307.9|1308.9|1307.9|1307.8|1306.8|256
1626698700000|2021-07-19 12:45:00|1308.7|1307.7|1309.5|1308.5|1309.5|1308.5|1308|1307|215
1626699000000|2021-07-19 12:50:00|1309.6|1308.6|1310.8|1309.8|1310.9|1309.9|1309.5|1308.5|295
1626699300000|2021-07-19 12:55:00|1310.9|1309.9|1309.6|1308.6|1310.9|1309.9|1309.6|1308.6|188
1626699600000|2021-07-19 13:00:00|1309.7|1308.7|1309.2|1308.2|1309.8|1308.8|1308.8|1307.8|354
1626699900000|2021-07-19 13:05:00|1309.3|1308.3|1309.6|1308.6|1309.7|1308.7|1309.1|1308.1|95
1626700200000|2021-07-19 13:10:00|1309.7|1308.7|1310|1309|1310.2|1309.2|1309.2|1308.2|240
1626700500000|2021-07-19 13:15:00|1310.1|1309.1|1309.8|1308.8|1310.3|1309.3|1309.5|1308.5|184
1626700800000|2021-07-19 13:20:00|1309.7|1308.7|1310.2|1309.2|1310.3|1309.3|1309.7|1308.7|236
1626701100000|2021-07-19 13:25:00|1310.3|1309.3|1311.5|1310.5|1311.7|1310.7|1310.1|1309.1|889
1626701400000|2021-07-19 13:30:00|1311.4|1310.9|1309.2|1308.7|1312.3|1311.8|1308.4|1307.9|4937
1626701700000|2021-07-19 13:35:00|1309.1|1308.6|1308.6|1308.1|1310.7|1310.2|1308.2|1307.7|2673
1626702000000|2021-07-19 13:40:00|1308.4|1307.9|1310.1|1309.6|1310.4|1309.9|1306.5|1306|3219
1626702300000|2021-07-19 13:45:00|1310.2|1309.7|1309|1308.5|1310.5|1310|1309|1308.5|1896
1626702600000|2021-07-19 13:50:00|1308.8|1308.3|1306.8|1306.3|1309.4|1308.9|1306.3|1305.8|1302
1626702900000|2021-07-19 13:55:00|1306.7|1306.2|1306.4|1305.9|1307|1306.5|1305.2|1304.7|1391
1626703200000|2021-07-19 14:00:00|1306.2|1305.7|1305.6|1305.1|1306.3|1305.8|1304|1303.5|1214
1626703500000|2021-07-19 14:05:00|1305.7|1305.2|1303.7|1303.2|1306.1|1305.6|1303.7|1303.2|786
1626703800000|2021-07-19 14:10:00|1303.6|1303.1|1304.1|1303.6|1304.8|1304.3|1303.2|1302.7|754
1626704100000|2021-07-19 14:15:00|1304.3|1303.8|1304.9|1304.4|1305.6|1305.1|1303.7|1303.2|1296
1626704400000|2021-07-19 14:20:00|1304.7|1304.2|1305.1|1304.6|1305.6|1305.1|1304.2|1303.7|1455
1626704700000|2021-07-19 14:25:00|1305|1304.5|1305.8|1305.3|1306|1305.5|1303.9|1303.4|1246
1626705000000|2021-07-19 14:30:00|1305.7|1305.2|1304.1|1303.6|1305.7|1305.2|1304.1|1303.6|1659
1626705300000|2021-07-19 14:35:00|1304.2|1303.7|1304.2|1303.7|1304.3|1303.8|1302.8|1302.3|1743
1626705600000|2021-07-19 14:40:00|1304.1|1303.6|1306.9|1306.4|1307.1|1306.6|1304.1|1303.6|1165
1626705900000|2021-07-19 14:45:00|1306.8|1306.3|1308.2|1307.7|1308.2|1307.7|1306.5|1306|537
1626706200000|2021-07-19 14:50:00|1308.1|1307.6|1305.1|1304.6|1308.4|1307.9|1305.1|1304.6|1286
1626706500000|2021-07-19 14:55:00|1305|1304.5|1306.3|1305.8|1306.3|1305.8|1304.5|1304|448
1626706800000|2021-07-19 15:00:00|1306.4|1305.9|1307.6|1307.1|1308.1|1307.6|1305.4|1304.9|519
1626707100000|2021-07-19 15:05:00|1307.5|1307|1308.5|1308|1308.7|1308.2|1307|1306.5|626
1626707400000|2021-07-19 15:10:00|1308.4|1307.9|1307.7|1307.2|1308.4|1307.9|1307.3|1306.8|759
1626707700000|2021-07-19 15:15:00|1307.6|1307.1|1308.2|1307.7|1308.5|1308|1307.6|1307.1|442
1626708000000|2021-07-19 15:20:00|1308.1|1307.6|1306.8|1306.3|1308.4|1307.9|1306.7|1306.2|733
1626708300000|2021-07-19 15:25:00|1306.7|1306.2|1306.5|1306|1307.2|1306.7|1306.1|1305.6|739
1626708600000|2021-07-19 15:30:00|1306.6|1306.1|1308.1|1307.6|1308.9|1308.4|1306.5|1306|709
1626708900000|2021-07-19 15:35:00|1308.2|1307.7|1307.1|1306.6|1308.7|1308.2|1306.9|1306.4|877
1626709200000|2021-07-19 15:40:00|1307.2|1306.7|1308.6|1308.1|1308.7|1308.2|1306.8|1306.3|773
1626709500000|2021-07-19 15:45:00|1308.7|1308.2|1308.3|1307.8|1308.9|1308.4|1308.1|1307.6|413
1626709800000|2021-07-19 15:50:00|1308.5|1308|1308.9|1308.4|1309.1|1308.6|1308.1|1307.6|599
1626710100000|2021-07-19 15:55:00|1308.8|1308.3|1309.2|1308.7|1310|1309.5|1308.7|1308.2|511
1626710400000|2021-07-19 16:00:00|1309.1|1308.6|1307.2|1306.7|1309.1|1308.6|1307.2|1306.7|695
1626710700000|2021-07-19 16:05:00|1307.1|1306.6|1306.9|1306.4|1307.5|1307|1306.8|1306.3|522
1626711000000|2021-07-19 16:10:00|1306.8|1306.3|1307.5|1307|1307.7|1307.2|1306.5|1306|468
1626711300000|2021-07-19 16:15:00|1307.3|1306.8|1307.5|1307|1308|1307.5|1307.1|1306.6|272
1626711600000|2021-07-19 16:20:00|1307.4|1306.9|1308.3|1307.8|1308.5|1308|1307|1306.5|518
1626711900000|2021-07-19 16:25:00|1308.2|1307.7|1306.7|1306.2|1308.7|1308.2|1306.6|1306.1|370
1626712200000|2021-07-19 16:30:00|1306.8|1306.3|1305.4|1304.9|1306.8|1306.3|1305|1304.5|1016
1626712500000|2021-07-19 16:35:00|1305.2|1304.7|1304.3|1303.8|1305.5|1305|1304.3|1303.8|322
1626712800000|2021-07-19 16:40:00|1304.4|1303.9|1303.2|1302.7|1304.6|1304.1|1303.2|1302.7|399
1626713100000|2021-07-19 16:45:00|1303.3|1302.8|1303.2|1302.7|1304.2|1303.7|1303.1|1302.6|484
1626713400000|2021-07-19 16:50:00|1303.1|1302.6|1303.5|1303|1304|1303.5|1302.7|1302.2|320
1626713700000|2021-07-19 16:55:00|1303.4|1302.9|1304.1|1303.6|1304.1|1303.6|1303|1302.5|540
1626714000000|2021-07-19 17:00:00|1303.9|1303.4|1304.5|1304|1305.1|1304.6|1303.6|1303.1|556
1626714300000|2021-07-19 17:05:00|1304.4|1303.9|1305|1304.5|1305|1304.5|1303.8|1303.3|296
1626714600000|2021-07-19 17:10:00|1304.9|1304.4|1304.2|1303.7|1305.2|1304.7|1304.1|1303.6|323
1626714900000|2021-07-19 17:15:00|1304.3|1303.8|1304.2|1303.7|1305.3|1304.8|1304.2|1303.7|386
1626715200000|2021-07-19 17:20:00|1304.3|1303.8|1303.9|1303.4|1304.8|1304.3|1303.5|1303|582
1626715500000|2021-07-19 17:25:00|1303.8|1303.3|1303.7|1303.2|1304.3|1303.8|1303.1|1302.6|322
1626715800000|2021-07-19 17:30:00|1303.8|1303.3|1304.6|1304.1|1304.8|1304.3|1303.3|1302.8|769
1626716100000|2021-07-19 17:35:00|1304.7|1304.2|1305.3|1304.8|1305.9|1305.4|1304.6|1304.1|542
1626716400000|2021-07-19 17:40:00|1305.4|1304.9|1304.6|1304.1|1305.7|1305.2|1304.5|1304|279
1626716700000|2021-07-19 17:45:00|1304.7|1304.2|1304.6|1304.1|1305.7|1305.2|1304.6|1304.1|242
1626717000000|2021-07-19 17:50:00|1304.8|1304.3|1305.1|1304.6|1305.2|1304.7|1304|1303.5|417
1626717300000|2021-07-19 17:55:00|1305.4|1304.9|1303.9|1303.4|1305.6|1305.1|1303.9|1303.4|302
1626717600000|2021-07-19 18:00:00|1304|1303.5|1305.7|1305.2|1306.3|1305.8|1303.8|1303.3|431
1626717900000|2021-07-19 18:05:00|1305.9|1305.4|1305.3|1304.8|1306|1305.5|1305.2|1304.7|357
1626718200000|2021-07-19 18:10:00|1305.4|1304.9|1305.6|1305.1|1306.3|1305.8|1305.1|1304.6|151
1626718500000|2021-07-19 18:15:00|1305.8|1305.3|1306.8|1306.3|1306.8|1306.3|1305.5|1305|171
1626718800000|2021-07-19 18:20:00|1306.9|1306.4|1306.5|1306|1307|1306.5|1306.5|1306|202
1626719100000|2021-07-19 18:25:00|1306.4|1305.9|1306.9|1306.4|1307|1306.5|1305.9|1305.4|246
1626719400000|2021-07-19 18:30:00|1307.2|1306.7|1306.2|1305.7|1307.2|1306.7|1305.7|1305.2|335
1626719700000|2021-07-19 18:35:00|1306.3|1305.8|1305|1304.5|1306.3|1305.8|1304.4|1303.9|189
1626720000000|2021-07-19 18:40:00|1304.9|1304.4|1304.9|1304.4|1305.2|1304.7|1304.6|1304.1|122
1626720300000|2021-07-19 18:45:00|1305|1304.5|1305.6|1305.1|1305.8|1305.3|1304.8|1304.3|378
1626720600000|2021-07-19 18:50:00|1305.7|1305.2|1304.9|1304.4|1305.8|1305.3|1304.2|1303.7|464
1626720900000|2021-07-19 18:55:00|1304.8|1304.3|1305|1304.5|1306.2|1305.7|1304.8|1304.3|676
1626721200000|2021-07-19 19:00:00|1304.9|1304.4|1306|1305.5|1306.1|1305.6|1304.6|1304.1|270
1626721500000|2021-07-19 19:05:00|1305.9|1305.4|1306.1|1305.6|1306.4|1305.9|1305.3|1304.8|234
1626721800000|2021-07-19 19:10:00|1306.2|1305.7|1305.8|1305.3|1306.7|1306.2|1305.7|1305.2|350
1626722100000|2021-07-19 19:15:00|1305.7|1305.2|1304.7|1304.2|1305.9|1305.4|1304.6|1304.1|192
1626722400000|2021-07-19 19:20:00|1304.8|1304.3|1304.3|1303.8|1304.8|1304.3|1304|1303.5|402
1626722700000|2021-07-19 19:25:00|1304.4|1303.9|1304.2|1303.7|1305.1|1304.6|1304.1|1303.6|490
1626723000000|2021-07-19 19:30:00|1304.3|1303.8|1304.5|1304|1304.9|1304.4|1304.1|1303.6|570
1626723300000|2021-07-19 19:35:00|1304.4|1303.9|1305.9|1305.4|1305.9|1305.4|1304.2|1303.7|952
1626723600000|2021-07-19 19:40:00|1305.8|1305.3|1305.3|1304.8|1306.4|1305.9|1305.3|1304.8|466
1626723900000|2021-07-19 19:45:00|1305.4|1304.9|1306|1305.5|1306.2|1305.7|1305.1|1304.6|795
1626724200000|2021-07-19 19:50:00|1305.9|1305.4|1306.6|1306.1|1306.8|1306.3|1305.8|1305.3|1106
1626724500000|2021-07-19 19:55:00|1306.5|1306|1311.1|1310.6|1311.1|1310.6|1306.3|1305.8|9286
1626724800000|2021-07-19 20:00:00|1310.5|1309.5|1309.4|1308.4|1310.9|1309.9|1309.1|1308.1|978
1626725100000|2021-07-19 20:05:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|149
1626725400000|2021-07-19 20:10:00|1309.6|1308.6|1309.3|1308.3|1310|1309|1309.2|1308.2|67
1626725700000|2021-07-19 20:15:00|1309.5|1308.5|1309.7|1308.7|1309.7|1308.7|1309.5|1308.5|12
1626726000000|2021-07-19 20:20:00|1309.6|1308.6|1310|1309|1310|1309|1309.6|1308.6|6
1626726300000|2021-07-19 20:25:00|1310.1|1309.1|1311.1|1310.1|1311.4|1310.4|1310.1|1309.1|117
1626726600000|2021-07-19 20:30:00|1311|1310|1311.4|1310.4|1311.5|1310.5|1310.9|1309.9|11
1626726900000|2021-07-19 20:35:00|1311.3|1310.3|1311.1|1310.1|1311.3|1310.3|1311.1|1310.1|12
1626727200000|2021-07-19 20:40:00|1311|1310|1311|1310|1311|1310|1311|1310|5
1626727500000|2021-07-19 20:45:00|1311.1|1310.1|1311.5|1310.5|1311.5|1310.5|1311.1|1310.1|21
1626727800000|2021-07-19 20:50:00|1311.6|1310.6|1312.7|1311.7|1312.7|1311.7|1311.6|1310.6|35
1626728100000|2021-07-19 20:55:00|1311.7|1310.7|1314.8|1313.8|1315.7|1314.7|1311.7|1310.7|366
1626728400000|2021-07-19 21:00:00|1314.1|1313.1|1314.7|1313.7|1314.8|1313.8|1314.1|1313.1|5
1626728700000|2021-07-19 21:05:00|1314|1313|1314.2|1313.2|1314.2|1313.2|1313.8|1312.8|7
1626729000000|2021-07-19 21:10:00|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|3
1626731700000|2021-07-19 21:55:00|1317.3|1316.3|1317.3|1316.3|1317.3|1316.3|1317.3|1316.3|1
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314.9|1312.9|1315.2|1313.2|1314.4|1312.4|0
1626732300000|2021-07-19 22:05:00|1314.8|1312.8|1314.2|1312.2|1314.9|1312.9|1314|1312|0
1626732600000|2021-07-19 22:10:00|1314.4|1312.4|1314.1|1312.1|1314.4|1312.4|1314.1|1312.1|0
1626732900000|2021-07-19 22:15:00|1314.2|1312.2|1313.7|1311.7|1314.2|1312.2|1313.7|1311.7|0
1626733200000|2021-07-19 22:20:00|1313.8|1311.8|1313.9|1311.9|1313.9|1311.9|1313.7|1311.7|0
1626733500000|2021-07-19 22:25:00|1313.8|1311.8|1313.8|1311.8|1313.9|1311.9|1313.6|1311.6|0
1626733800000|2021-07-19 22:30:00|1313.9|1311.9|1313.6|1311.6|1314|1312|1313.6|1311.6|0
1626734100000|2021-07-19 22:35:00|1313.7|1311.7|1313.9|1311.9|1313.9|1311.9|1313.6|1311.6|0
1626734400000|2021-07-19 22:40:00|1313.8|1311.8|1313.8|1311.8|1313.9|1311.9|1313.7|1311.7|0
1626734700000|2021-07-19 22:45:00|1313.9|1311.9|1313.9|1311.9|1314.1|1312.1|1313.9|1311.9|0
1626735000000|2021-07-19 22:50:00|1314|1312|1314.1|1312.1|1314.1|1312.1|1313.9|1311.9|0
1626735300000|2021-07-19 22:55:00|1314|1312|1314.6|1312.6|1314.6|1312.6|1314|1312|0
1626735600000|2021-07-19 23:00:00|1314.7|1312.7|1315.2|1313.2|1315.2|1313.2|1314.6|1312.6|0
1626735900000|2021-07-19 23:05:00|1315.1|1313.1|1314.9|1312.9|1315.1|1313.1|1314.8|1312.8|0
1626736200000|2021-07-19 23:10:00|1314.8|1312.8|1314.1|1312.1|1314.8|1312.8|1314.1|1312.1|0
1626736500000|2021-07-19 23:15:00|1314|1312|1314.3|1312.3|1314.4|1312.4|1314|1312|0
1626736800000|2021-07-19 23:20:00|1314.4|1312.4|1314.2|1312.2|1314.5|1312.5|1314.2|1312.2|0
1626737100000|2021-07-19 23:25:00|1314.1|1312.1|1314.2|1312.2|1314.2|1312.2|1314|1312|0
1626737400000|2021-07-19 23:30:00|1314.3|1312.3|1314.8|1312.8|1315.1|1313.1|1314.2|1312.2|0
1626737700000|2021-07-19 23:35:00|1314.9|1312.9|1314.8|1312.8|1314.9|1312.9|1314.8|1312.8|0
1626738000000|2021-07-19 23:40:00|1314.7|1312.7|1315.3|1313.3|1315.4|1313.4|1314.7|1312.7|0
1626738300000|2021-07-19 23:45:00|1315.2|1313.2|1315.1|1313.1|1315.4|1313.4|1315|1313|0
1626738600000|2021-07-19 23:50:00|1315|1313|1315.3|1313.3|1315.3|1313.3|1314.6|1312.6|0
1626738900000|2021-07-19 23:55:00|1315.2|1313.2|1314.9|1312.9|1315.3|1313.3|1314.7|1312.7|0
1626739200000|2021-07-20 00:00:00|1314.8|1312.8|1314.3|1313.3|1315.9|1314.9|1309.5|1308.5|51
1626739500000|2021-07-20 00:05:00|1314.1|1313.1|1313.2|1312.2|1314.1|1313.1|1313.1|1312.1|50
1626739800000|2021-07-20 00:10:00|1313.3|1312.3|1312.9|1311.9|1313.4|1312.4|1312.6|1311.6|39
1626740100000|2021-07-20 00:15:00|1313.3|1312.3|1313.7|1312.7|1314|1313|1313.2|1312.2|64
1626740400000|2021-07-20 00:20:00|1313.8|1312.8|1314.5|1313.5|1314.5|1313.5|1313.8|1312.8|41
1626740700000|2021-07-20 00:25:00|1314.8|1313.8|1315.3|1314.3|1315.3|1314.3|1314.8|1313.8|19
1626741000000|2021-07-20 00:30:00|1314.8|1313.8|1314.5|1313.5|1315|1314|1314.5|1313.5|5
1626741300000|2021-07-20 00:35:00|1314.6|1313.6|1313.9|1312.9|1314.6|1313.6|1313.9|1312.9|4
1626741600000|2021-07-20 00:40:00|1314.1|1313.1|1314.7|1313.7|1314.7|1313.7|1314.1|1313.1|3
1626741900000|2021-07-20 00:45:00|||||||||1
1626742200000|2021-07-20 00:50:00|1314.6|1313.6|1315.1|1314.1|1315.1|1314.1|1314.6|1313.6|11
1626742800000|2021-07-20 01:00:00|1314.2|1313.2|1314.3|1313.3|1314.4|1313.4|1314.2|1313.2|3
1626743100000|2021-07-20 01:05:00|1313.9|1312.9|1313.7|1312.7|1313.9|1312.9|1313.6|1312.6|4
1626743400000|2021-07-20 01:10:00|1313.9|1312.9|1314.1|1313.1|1314.6|1313.6|1313.3|1312.3|34
1626743700000|2021-07-20 01:15:00|1313.9|1312.9|1315.1|1314.1|1315.4|1314.4|1313.9|1312.9|23
1626744000000|2021-07-20 01:20:00|1314.7|1313.7|1313.6|1312.6|1314.7|1313.7|1313.6|1312.6|7
1626744300000|2021-07-20 01:25:00|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|2
1626744600000|2021-07-20 01:30:00|1314|1313|1316.5|1315.5|1317.2|1316.2|1313.9|1312.9|99
1626744900000|2021-07-20 01:35:00|1315|1314|1314.5|1313.5|1315|1314|1314.5|1313.5|2
1626745200000|2021-07-20 01:40:00|1314.4|1313.4|1315.2|1314.2|1315.7|1314.7|1314.4|1313.4|34
1626745500000|2021-07-20 01:45:00|1315.3|1314.3|1315|1314|1316.3|1315.3|1315|1314|15
1626745800000|2021-07-20 01:50:00|1315.2|1314.2|1314.7|1313.7|1315.2|1314.2|1314.7|1313.7|67
1626746100000|2021-07-20 01:55:00|1314.4|1313.4|1314.2|1313.2|1314.4|1313.4|1313.7|1312.7|6
1626746400000|2021-07-20 02:00:00|1315.1|1314.1|1315|1314|1315.2|1314.2|1314.7|1313.7|7
1626746700000|2021-07-20 02:05:00|1314.9|1313.9|1315.1|1314.1|1315.1|1314.1|1314.9|1313.9|15
1626747000000|2021-07-20 02:10:00|1314.4|1313.4|1313.3|1312.3|1314.4|1313.4|1313.3|1312.3|150
1626747300000|2021-07-20 02:15:00|1313|1312|1312.1|1311.1|1313|1312|1311.1|1310.1|68
1626747600000|2021-07-20 02:20:00|1312.4|1311.4|1312.8|1311.8|1312.8|1311.8|1312.4|1311.4|8
1626747900000|2021-07-20 02:25:00|1314.4|1313.4|1314.4|1313.4|1314.7|1313.7|1314.2|1313.2|30
1626748200000|2021-07-20 02:30:00|1314.6|1313.6|1314.7|1313.7|1315.3|1314.3|1314.6|1313.6|42
1626748500000|2021-07-20 02:35:00|1313.9|1312.9|1313.2|1312.2|1313.9|1312.9|1313.2|1312.2|32
1626748800000|2021-07-20 02:40:00|1313|1312|1312.8|1311.8|1313|1312|1312.7|1311.7|4
1626749100000|2021-07-20 02:45:00|1313.3|1312.3|1313.8|1312.8|1313.8|1312.8|1313.3|1312.3|22
1626749400000|2021-07-20 02:50:00|1314|1313|1314|1313|1314|1313|1314|1313|2
1626749700000|2021-07-20 02:55:00|1312.4|1311.4|1311.5|1310.5|1312.7|1311.7|1311.5|1310.5|11
1626750000000|2021-07-20 03:00:00|1312.8|1311.8|1312.8|1311.8|1312.8|1311.8|1312.8|1311.8|2
1626750300000|2021-07-20 03:05:00|1312.9|1311.9|1311.6|1310.6|1312.9|1311.9|1311|1310|37
1626750600000|2021-07-20 03:10:00|1311|1310|1311.1|1310.1|1311.1|1310.1|1311|1310|11
1626750900000|2021-07-20 03:15:00|1311|1310|1311|1310|1311|1310|1311|1310|1
1626751200000|2021-07-20 03:20:00|1311.3|1310.3|1310.7|1309.7|1311.3|1310.3|1310.7|1309.7|5
1626751500000|2021-07-20 03:25:00|1310.6|1309.6|1308.8|1307.8|1310.6|1309.6|1308.5|1307.5|109
1626751800000|2021-07-20 03:30:00|1307.8|1306.8|1307.6|1306.6|1307.8|1306.8|1307.6|1306.6|4
1626752100000|2021-07-20 03:35:00|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|3
1626752700000|2021-07-20 03:45:00|1306.6|1305.6|1306.6|1305.6|1306.6|1305.6|1306.6|1305.6|1
1626753300000|2021-07-20 03:55:00|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1
1626753900000|2021-07-20 04:05:00|1306|1305|1306|1305|1306|1305|1306|1305|1
1626754200000|2021-07-20 04:10:00|1305.7|1304.7|1305.2|1304.2|1305.7|1304.7|1305.2|1304.2|7
1626754500000|2021-07-20 04:15:00|1305|1304|1303.9|1302.9|1305.1|1304.1|1303.9|1302.9|11
1626754800000|2021-07-20 04:20:00|1304.1|1303.1|1305|1304|1305|1304|1303.8|1302.8|58
1626755100000|2021-07-20 04:25:00|1304.7|1303.7|1304.5|1303.5|1304.7|1303.7|1304.5|1303.5|3
1626755400000|2021-07-20 04:30:00|1304.4|1303.4|1304.8|1303.8|1305|1304|1304.3|1303.3|57
1626756300000|2021-07-20 04:45:00|1305.7|1304.7|1305.9|1304.9|1305.9|1304.9|1305.7|1304.7|2
1626756900000|2021-07-20 04:55:00|1305.6|1304.6|1305.3|1304.3|1305.9|1304.9|1305.3|1304.3|8
1626757200000|2021-07-20 05:00:00|1305.5|1304.5|1305.4|1304.4|1306.5|1305.5|1305.2|1304.2|28
1626757500000|2021-07-20 05:05:00|1305.9|1304.9|1307.1|1306.1|1307.1|1306.1|1305.7|1304.7|8
1626757800000|2021-07-20 05:10:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1
1626758100000|2021-07-20 05:15:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1626758400000|2021-07-20 05:20:00|1305.5|1304.5|1305.6|1304.6|1305.6|1304.6|1305.5|1304.5|3
1626758700000|2021-07-20 05:25:00|1305.3|1304.3|1305.9|1304.9|1305.9|1304.9|1305.3|1304.3|4
1626759000000|2021-07-20 05:30:00|1305.8|1304.8|1305.7|1304.7|1305.8|1304.8|1305.4|1304.4|7
1626759300000|2021-07-20 05:35:00|1305.5|1304.5|1305.4|1304.4|1305.5|1304.5|1305.4|1304.4|2
1626759600000|2021-07-20 05:40:00|1305.1|1304.1|1304.5|1303.5|1305.1|1304.1|1304.5|1303.5|6
1626759900000|2021-07-20 05:45:00|1304|1303|1305.1|1304.1|1305.1|1304.1|1304|1303|3
1626760200000|2021-07-20 05:50:00|1305.3|1304.3|1305.1|1304.1|1305.3|1304.3|1305.1|1304.1|2
1626760500000|2021-07-20 05:55:00|1305.2|1304.2|1306.6|1305.6|1306.6|1305.6|1304.7|1303.7|37
1626760800000|2021-07-20 06:00:00|1306.3|1305.3|1307.6|1306.6|1308.3|1307.3|1306.2|1305.2|257
1626761100000|2021-07-20 06:05:00|1307.7|1306.7|1307.2|1306.2|1307.9|1306.9|1306.7|1305.7|13
1626761400000|2021-07-20 06:10:00|1307.4|1306.4|1307|1306|1307.5|1306.5|1306.7|1305.7|31
1626761700000|2021-07-20 06:15:00|1306.7|1305.7|1307.4|1306.4|1307.6|1306.6|1306.7|1305.7|21
1626762000000|2021-07-20 06:20:00|1307.3|1306.3|1307.6|1306.6|1307.6|1306.6|1307.1|1306.1|19
1626762300000|2021-07-20 06:25:00|1307.3|1306.3|1308.1|1307.1|1308.5|1307.5|1307.1|1306.1|59
1626762600000|2021-07-20 06:30:00|1307.9|1306.9|1307.8|1306.8|1308.2|1307.2|1307.5|1306.5|66
1626762900000|2021-07-20 06:35:00|1307.7|1306.7|1307.8|1306.8|1308.2|1307.2|1306.9|1305.9|77
1626763200000|2021-07-20 06:40:00|1307.7|1306.7|1308.3|1307.3|1308.3|1307.3|1307.4|1306.4|19
1626763500000|2021-07-20 06:45:00|1308.6|1307.6|1307.3|1306.3|1308.6|1307.6|1307.3|1306.3|162
1626763800000|2021-07-20 06:50:00|1307.4|1306.4|1307.9|1306.9|1308.4|1307.4|1307.2|1306.2|40
1626764100000|2021-07-20 06:55:00|1307.8|1306.8|1308.9|1307.9|1309|1308|1307.7|1306.7|169
1626764400000|2021-07-20 07:00:00|1308.7|1307.7|1309.4|1308.4|1309.9|1308.9|1308|1307|471
1626764700000|2021-07-20 07:05:00|1309.3|1308.3|1310.5|1309.5|1310.5|1309.5|1308.6|1307.6|636
1626765000000|2021-07-20 07:10:00|1310.6|1309.6|1311|1310|1312|1311|1310.6|1309.6|378
1626765300000|2021-07-20 07:15:00|1310.9|1309.9|1311.6|1310.6|1311.9|1310.9|1310.9|1309.9|197
1626765600000|2021-07-20 07:20:00|1311.5|1310.5|1311|1310|1312.1|1311.1|1311|1310|194
1626765900000|2021-07-20 07:25:00|1310.9|1309.9|1311|1310|1311|1310|1309.8|1308.8|216
1626766200000|2021-07-20 07:30:00|1311.1|1310.1|1311.3|1310.3|1311.8|1310.8|1310.6|1309.6|245
1626766500000|2021-07-20 07:35:00|1311.4|1310.4|1309.8|1308.8|1311.5|1310.5|1309.7|1308.7|152
1626766800000|2021-07-20 07:40:00|1309.6|1308.6|1310.4|1309.4|1310.5|1309.5|1309.2|1308.2|892
1626767100000|2021-07-20 07:45:00|1310.5|1309.5|1311|1310|1311.3|1310.3|1310.2|1309.2|110
1626767400000|2021-07-20 07:50:00|1310.9|1309.9|1309.9|1308.9|1311|1310|1309.8|1308.8|265
1626767700000|2021-07-20 07:55:00|1309.8|1308.8|1308.9|1307.9|1309.8|1308.8|1308.9|1307.9|247
1626768000000|2021-07-20 08:00:00|1309|1308|1310.4|1309.4|1310.4|1309.4|1309|1308|154
1626768300000|2021-07-20 08:05:00|1310.7|1309.7|1309.9|1308.9|1310.8|1309.8|1309.6|1308.6|278
1626768600000|2021-07-20 08:10:00|1309.8|1308.8|1311.2|1310.2|1311.2|1310.2|1309.3|1308.3|190
1626768900000|2021-07-20 08:15:00|1311.3|1310.3|1310.9|1309.9|1311.6|1310.6|1310.7|1309.7|67
1626769200000|2021-07-20 08:20:00|1311.1|1310.1|1310.8|1309.8|1311.1|1310.1|1310.6|1309.6|42
1626769500000|2021-07-20 08:25:00|1310.7|1309.7|1311.6|1310.6|1311.8|1310.8|1310.7|1309.7|112
1626769800000|2021-07-20 08:30:00|1311.8|1310.8|1311.3|1310.3|1312.1|1311.1|1311.3|1310.3|67
1626770100000|2021-07-20 08:35:00|1311.4|1310.4|1311.8|1310.8|1311.9|1310.9|1311.1|1310.1|64
1626770400000|2021-07-20 08:40:00|1311.9|1310.9|1311.9|1310.9|1312.2|1311.2|1311.7|1310.7|125
1626770700000|2021-07-20 08:45:00|1311.8|1310.8|1309.9|1308.9|1311.9|1310.9|1309.9|1308.9|124
1626771000000|2021-07-20 08:50:00|1310|1309|1310.1|1309.1|1310.1|1309.1|1309.5|1308.5|30
1626771300000|2021-07-20 08:55:00|1309.7|1308.7|1310.3|1309.3|1310.4|1309.4|1309.7|1308.7|25
1626771600000|2021-07-20 09:00:00|1310.5|1309.5|1309.8|1308.8|1311.1|1310.1|1309.7|1308.7|24
1626771900000|2021-07-20 09:05:00|1310|1309|1310.4|1309.4|1310.5|1309.5|1309.6|1308.6|21
1626772200000|2021-07-20 09:10:00|1310.3|1309.3|1311.1|1310.1|1311.3|1310.3|1310.2|1309.2|22
1626772500000|2021-07-20 09:15:00|1311.2|1310.2|1310.9|1309.9|1311.3|1310.3|1310.4|1309.4|41
1626772800000|2021-07-20 09:20:00|1310.8|1309.8|1310.2|1309.2|1310.8|1309.8|1310|1309|39
1626773100000|2021-07-20 09:25:00|1310|1309|1310.5|1309.5|1310.5|1309.5|1309.9|1308.9|74
1626773400000|2021-07-20 09:30:00|1310.6|1309.6|1310.5|1309.5|1310.7|1309.7|1310.1|1309.1|27
1626773700000|2021-07-20 09:35:00|1310.6|1309.6|1309.4|1308.4|1310.7|1309.7|1309.2|1308.2|111
1626774000000|2021-07-20 09:40:00|1309.7|1308.7|1309.4|1308.4|1310.2|1309.2|1309.2|1308.2|120
1626774300000|2021-07-20 09:45:00|1309.5|1308.5|1308|1307|1309.5|1308.5|1308|1307|141
1626774600000|2021-07-20 09:50:00|1307.9|1306.9|1307.8|1306.8|1308.1|1307.1|1307.1|1306.1|260
1626774900000|2021-07-20 09:55:00|1307.9|1306.9|1308|1307|1308.2|1307.2|1307.5|1306.5|51
1626775200000|2021-07-20 10:00:00|1307.7|1306.7|1307|1306|1307.8|1306.8|1306.8|1305.8|75
1626775500000|2021-07-20 10:05:00|1307.2|1306.2|1308.4|1307.4|1308.5|1307.5|1307.2|1306.2|65
1626775800000|2021-07-20 10:10:00|1308.5|1307.5|1309.5|1308.5|1309.8|1308.8|1308.5|1307.5|53
1626776100000|2021-07-20 10:15:00|1309.8|1308.8|1309.9|1308.9|1310.1|1309.1|1309.6|1308.6|87
1626776400000|2021-07-20 10:20:00|1310|1309|1309.6|1308.6|1310.3|1309.3|1309.6|1308.6|34
1626776700000|2021-07-20 10:25:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1308.7|1307.7|41
1626777000000|2021-07-20 10:30:00|1309.5|1308.5|1309.5|1308.5|1309.8|1308.8|1309.3|1308.3|34
1626777300000|2021-07-20 10:35:00|1309.7|1308.7|1309.4|1308.4|1309.7|1308.7|1309.2|1308.2|13
1626777600000|2021-07-20 10:40:00|1309|1308|1308.7|1307.7|1309|1308|1308.6|1307.6|22
1626777900000|2021-07-20 10:45:00|1308.8|1307.8|1307.6|1306.6|1308.9|1307.9|1307.5|1306.5|98
1626778200000|2021-07-20 10:50:00|1307.7|1306.7|1308.3|1307.3|1308.3|1307.3|1307.5|1306.5|62
1626778500000|2021-07-20 10:55:00|1308.4|1307.4|1308.4|1307.4|1308.8|1307.8|1308.2|1307.2|38
1626778800000|2021-07-20 11:00:00|1308.3|1307.3|1308.5|1307.5|1308.5|1307.5|1307.2|1306.2|174
1626779100000|2021-07-20 11:05:00|1308.6|1307.6|1308.7|1307.7|1309.1|1308.1|1308.1|1307.1|104
1626779400000|2021-07-20 11:10:00|1308.6|1307.6|1307.3|1306.3|1308.6|1307.6|1307.1|1306.1|79
1626779700000|2021-07-20 11:15:00|1307.8|1306.8|1307.8|1306.8|1308.5|1307.5|1307.6|1306.6|109
1626780000000|2021-07-20 11:20:00|1307.9|1306.9|1308.3|1307.3|1308.9|1307.9|1307.7|1306.7|87
1626780300000|2021-07-20 11:25:00|1308.4|1307.4|1308.7|1307.7|1308.7|1307.7|1307.9|1306.9|63
1626780600000|2021-07-20 11:30:00|1308.9|1307.9|1309.2|1308.2|1309.4|1308.4|1308.8|1307.8|129
1626780900000|2021-07-20 11:35:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|30
1626781200000|2021-07-20 11:40:00|1309.2|1308.2|1309.5|1308.5|1309.7|1308.7|1309.2|1308.2|57
1626781500000|2021-07-20 11:45:00|1309.3|1308.3|1308.8|1307.8|1309.3|1308.3|1308.8|1307.8|24
1626781800000|2021-07-20 11:50:00|1309|1308|1309.7|1308.7|1310|1309|1309|1308|37
1626782100000|2021-07-20 11:55:00|1309.6|1308.6|1309.7|1308.7|1310.2|1309.2|1309.6|1308.6|100
1626782400000|2021-07-20 12:00:00|1309.6|1308.6|1310.8|1309.8|1311|1310|1309.6|1308.6|301
1626782700000|2021-07-20 12:05:00|1310.9|1309.9|1309.8|1308.8|1310.9|1309.9|1309.6|1308.6|190
1626783000000|2021-07-20 12:10:00|1309.7|1308.7|1309.7|1308.7|1309.8|1308.8|1309.5|1308.5|51
1626783300000|2021-07-20 12:15:00|1309.6|1308.6|1309.2|1308.2|1309.7|1308.7|1308.9|1307.9|83
1626783600000|2021-07-20 12:20:00|1309.1|1308.1|1309.1|1308.1|1309.4|1308.4|1308.9|1307.9|195
1626783900000|2021-07-20 12:25:00|1309.2|1308.2|1308.7|1307.7|1309.2|1308.2|1308.5|1307.5|70
1626784200000|2021-07-20 12:30:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1307.5|1306.5|120
1626784500000|2021-07-20 12:35:00|1308.1|1307.1|1308|1307|1308.3|1307.3|1307.4|1306.4|86
1626784800000|2021-07-20 12:40:00|1307.9|1306.9|1307.4|1306.4|1308.1|1307.1|1307.3|1306.3|171
1626785100000|2021-07-20 12:45:00|1307.2|1306.2|1307.2|1306.2|1307.6|1306.6|1307.1|1306.1|121
1626785400000|2021-07-20 12:50:00|1307.3|1306.3|1307|1306|1307.5|1306.5|1306.7|1305.7|258
1626785700000|2021-07-20 12:55:00|1306.9|1305.9|1307.4|1306.4|1307.5|1306.5|1306.5|1305.5|240
1626786000000|2021-07-20 13:00:00|1307.5|1306.5|1307.1|1306.1|1308.2|1307.2|1306.8|1305.8|377
1626786300000|2021-07-20 13:05:00|1307|1306|1306.5|1305.5|1307|1306|1306|1305|115
1626786600000|2021-07-20 13:10:00|1306.6|1305.6|1305.3|1304.3|1306.7|1305.7|1305.1|1304.1|152
1626786900000|2021-07-20 13:15:00|1305.2|1304.2|1304.8|1303.8|1305.6|1304.6|1304.8|1303.8|162
1626787200000|2021-07-20 13:20:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1303.6|1302.6|436
1626787500000|2021-07-20 13:25:00|1304.2|1303.2|1304.2|1303.2|1305|1304|1303.8|1302.8|345
1626787800000|2021-07-20 13:30:00|1304|1303.5|1302.1|1301.6|1304.8|1304.3|1301.4|1300.9|4716
1626788100000|2021-07-20 13:35:00|1302|1301.5|1301.7|1301.2|1302.4|1301.9|1301|1300.5|3223
1626788400000|2021-07-20 13:40:00|1301.6|1301.1|1302.5|1302|1303.5|1303|1301.1|1300.6|3019
1626788700000|2021-07-20 13:45:00|1302.3|1301.8|1304.9|1304.4|1305.5|1305|1302.3|1301.8|2283
1626789000000|2021-07-20 13:50:00|1305|1304.5|1304.6|1304.1|1305.1|1304.6|1303.5|1303|2113
1626789300000|2021-07-20 13:55:00|1304.5|1304|1305.8|1305.3|1306|1305.5|1304.2|1303.7|2035
1626789600000|2021-07-20 14:00:00|1305.9|1305.4|1305.9|1305.4|1306.2|1305.7|1304.7|1304.2|1778
1626789900000|2021-07-20 14:05:00|1305.8|1305.3|1305.3|1304.8|1306.2|1305.7|1305.2|1304.7|1289
1626790200000|2021-07-20 14:10:00|1305.2|1304.7|1306.9|1306.4|1306.9|1306.4|1305.2|1304.7|1364
1626790500000|2021-07-20 14:15:00|1307|1306.5|1308.8|1308.3|1308.8|1308.3|1306.9|1306.4|975
1626790800000|2021-07-20 14:20:00|1308.9|1308.4|1309.5|1309|1310.2|1309.7|1308.6|1308.1|934
1626791100000|2021-07-20 14:25:00|1309.6|1309.1|1308.7|1308.2|1309.7|1309.2|1308.5|1308|841
1626791400000|2021-07-20 14:30:00|1308.8|1308.3|1308.4|1307.9|1309|1308.5|1308.1|1307.6|785
1626791700000|2021-07-20 14:35:00|1308.3|1307.8|1307.6|1307.1|1308.5|1308|1307.3|1306.8|812
1626792000000|2021-07-20 14:40:00|1307.7|1307.2|1308.3|1307.8|1308.3|1307.8|1307.5|1307|739
1626792300000|2021-07-20 14:45:00|1308.2|1307.7|1309.4|1308.9|1309.5|1309|1307.5|1307|1196
1626792600000|2021-07-20 14:50:00|1309.5|1309|1309.5|1309|1309.8|1309.3|1308.6|1308.1|784
1626792900000|2021-07-20 14:55:00|1309.4|1308.9|1309.9|1309.4|1310.3|1309.8|1309.2|1308.7|910
1626793200000|2021-07-20 15:00:00|1309.8|1309.3|1309.6|1309.1|1310|1309.5|1308.5|1308|708
1626793500000|2021-07-20 15:05:00|1309.5|1309|1309.7|1309.2|1310.1|1309.6|1308.9|1308.4|724
1626793800000|2021-07-20 15:10:00|1309.8|1309.3|1311.3|1310.8|1311.5|1311|1309.7|1309.2|918
1626794100000|2021-07-20 15:15:00|1311.4|1310.9|1311.3|1310.8|1311.4|1310.9|1310.7|1310.2|556
1626794400000|2021-07-20 15:20:00|1311.4|1310.9|1311|1310.5|1311.7|1311.2|1310.9|1310.4|258
1626794700000|2021-07-20 15:25:00|1311.1|1310.6|1309.5|1309|1311.5|1311|1309.5|1309|1356
1626795000000|2021-07-20 15:30:00|1309.4|1308.9|1309.8|1309.3|1310.1|1309.6|1309.3|1308.8|690
1626795300000|2021-07-20 15:35:00|1309.9|1309.4|1310.9|1310.4|1311|1310.5|1309.6|1309.1|647
1626795600000|2021-07-20 15:40:00|1311|1310.5|1311.5|1311|1311.5|1311|1311|1310.5|447
1626795900000|2021-07-20 15:45:00|1311.4|1310.9|1311.9|1311.4|1311.9|1311.4|1311.2|1310.7|580
1626796200000|2021-07-20 15:50:00|1312|1311.5|1312.4|1311.9|1312.5|1312|1311.7|1311.2|260
1626796500000|2021-07-20 15:55:00|1312.5|1312|1312.5|1312|1312.7|1312.2|1312.2|1311.7|283
1626796800000|2021-07-20 16:00:00|1312.6|1312.1|1313|1312.5|1313.5|1313|1312.4|1311.9|364
1626797100000|2021-07-20 16:05:00|1313.2|1312.7|1312.4|1311.9|1313.2|1312.7|1312.1|1311.6|146
1626797400000|2021-07-20 16:10:00|1312.5|1312|1312.4|1311.9|1312.8|1312.3|1312.1|1311.6|428
1626797700000|2021-07-20 16:15:00|1312.5|1312|1311.9|1311.4|1312.5|1312|1311.7|1311.2|239
1626798000000|2021-07-20 16:20:00|1311.8|1311.3|1311.4|1310.9|1311.8|1311.3|1310.9|1310.4|356
1626798300000|2021-07-20 16:25:00|1311.3|1310.8|1311.9|1311.4|1312|1311.5|1311.2|1310.7|230
1626798600000|2021-07-20 16:30:00|1312|1311.5|1312.6|1312.1|1312.6|1312.1|1311.9|1311.4|153
1626798900000|2021-07-20 16:35:00|1312.7|1312.2|1313.5|1313|1313.5|1313|1312.7|1312.2|379
1626799200000|2021-07-20 16:40:00|1313.4|1312.9|1313.7|1313.2|1313.8|1313.3|1313|1312.5|1184
1626799500000|2021-07-20 16:45:00|1313.6|1313.1|1313.5|1313|1313.6|1313.1|1313|1312.5|646
1626799800000|2021-07-20 16:50:00|1313.6|1313.1|1313.4|1312.9|1313.7|1313.2|1313.3|1312.8|241
1626800100000|2021-07-20 16:55:00|1313.5|1313|1314.2|1313.7|1314.3|1313.8|1313.2|1312.7|404
1626800400000|2021-07-20 17:00:00|1314.3|1313.8|1313.2|1312.7|1314.4|1313.9|1313.2|1312.7|555
1626800700000|2021-07-20 17:05:00|1313.3|1312.8|1312.8|1312.3|1313.8|1313.3|1312.8|1312.3|482
1626801000000|2021-07-20 17:10:00|1312.7|1312.2|1313.6|1313.1|1313.7|1313.2|1312.7|1312.2|183
1626801300000|2021-07-20 17:15:00|1313.5|1313|1312.8|1312.3|1313.5|1313|1312.4|1311.9|538
1626801600000|2021-07-20 17:20:00|1312.7|1312.2|1311.7|1311.2|1313|1312.5|1311.7|1311.2|398
1626801900000|2021-07-20 17:25:00|1311.8|1311.3|1311.5|1311|1311.8|1311.3|1311.2|1310.7|249
1626802200000|2021-07-20 17:30:00|1311.6|1311.1|1312|1311.5|1312|1311.5|1311.4|1310.9|295
1626802500000|2021-07-20 17:35:00|1312.1|1311.6|1312.7|1312.2|1312.7|1312.2|1312.1|1311.6|429
1626802800000|2021-07-20 17:40:00|1312.8|1312.3|1311.8|1311.3|1312.9|1312.4|1311.8|1311.3|131
1626803100000|2021-07-20 17:45:00|1311.7|1311.2|1311.6|1311.1|1312|1311.5|1311.5|1311|91
1626803400000|2021-07-20 17:50:00|1311.4|1310.9|1312.3|1311.8|1312.5|1312|1311.4|1310.9|223
1626803700000|2021-07-20 17:55:00|1312.4|1311.9|1312.5|1312|1312.6|1312.1|1312.3|1311.8|177
1626804000000|2021-07-20 18:00:00|1312.6|1312.1|1312.9|1312.4|1312.9|1312.4|1312.5|1312|268
1626804300000|2021-07-20 18:05:00|1313|1312.5|1313.5|1313|1313.5|1313|1313|1312.5|171
1626804600000|2021-07-20 18:10:00|1313.6|1313.1|1313.6|1313.1|1313.9|1313.4|1313.5|1313|162
1626804900000|2021-07-20 18:15:00|1313.7|1313.2|1313.6|1313.1|1314.2|1313.7|1313.6|1313.1|187
1626805200000|2021-07-20 18:20:00|1313.7|1313.2|1313.9|1313.4|1314.3|1313.8|1313.7|1313.2|208
1626805500000|2021-07-20 18:25:00|1314|1313.5|1314.1|1313.6|1314.3|1313.8|1313.8|1313.3|190
1626805800000|2021-07-20 18:30:00|1314.2|1313.7|1314.4|1313.9|1314.7|1314.2|1314.2|1313.7|255
1626806100000|2021-07-20 18:35:00|1314.5|1314|1314.4|1313.9|1314.7|1314.2|1314.3|1313.8|520
1626806400000|2021-07-20 18:40:00|1314.5|1314|1314|1313.5|1314.7|1314.2|1313.9|1313.4|203
1626806700000|2021-07-20 18:45:00|1314.1|1313.6|1314.5|1314|1314.5|1314|1313.9|1313.4|375
1626807000000|2021-07-20 18:50:00|1314.6|1314.1|1315|1314.5|1315.2|1314.7|1314.5|1314|297
1626807300000|2021-07-20 18:55:00|1314.9|1314.4|1315.2|1314.7|1315.3|1314.8|1314.7|1314.2|367
1626807600000|2021-07-20 19:00:00|1315.3|1314.8|1315.9|1315.4|1315.9|1315.4|1315.3|1314.8|275
1626807900000|2021-07-20 19:05:00|1315.8|1315.3|1316.2|1315.7|1316.4|1315.9|1315.8|1315.3|354
1626808200000|2021-07-20 19:10:00|1316.3|1315.8|1316.8|1316.3|1317.1|1316.6|1316.3|1315.8|602
1626808500000|2021-07-20 19:15:00|1316.7|1316.2|1316.2|1315.7|1316.9|1316.4|1316.2|1315.7|554
1626808800000|2021-07-20 19:20:00|1316.3|1315.8|1316.4|1315.9|1316.5|1316|1316|1315.5|320
1626809100000|2021-07-20 19:25:00|1316.5|1316|1316.8|1316.3|1316.8|1316.3|1316.2|1315.7|774
1626809400000|2021-07-20 19:30:00|1316.7|1316.2|1316.2|1315.7|1317|1316.5|1316|1315.5|362
1626809700000|2021-07-20 19:35:00|1316.3|1315.8|1315.9|1315.4|1316.4|1315.9|1315.8|1315.3|408
1626810000000|2021-07-20 19:40:00|1316|1315.5|1316.1|1315.6|1316.4|1315.9|1315.6|1315.1|455
1626810300000|2021-07-20 19:45:00|1316|1315.5|1315.8|1315.3|1316.1|1315.6|1315.5|1315|396
1626810600000|2021-07-20 19:50:00|1315.9|1315.4|1315.6|1315.1|1316.1|1315.6|1314.7|1314.2|857
1626810900000|2021-07-20 19:55:00|1315.5|1315|1313.6|1313.1|1315.5|1315|1313.5|1313|5292
1626811200000|2021-07-20 20:00:00|1313.8|1313.3|1314.1|1313.1|1314.4|1313.4|1313.8|1312.9|620
1626811500000|2021-07-20 20:05:00|1314.2|1313.2|1314.9|1313.9|1314.9|1313.9|1314.2|1313.2|227
1626811800000|2021-07-20 20:10:00|1315|1314|1315.3|1314.3|1315.5|1314.5|1314.7|1313.7|95
1626812100000|2021-07-20 20:15:00|1315.1|1314.1|1314.5|1313.5|1315.1|1314.1|1314.3|1313.3|29
1626812400000|2021-07-20 20:20:00|1314.6|1313.6|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|18
1626812700000|2021-07-20 20:25:00|1314.4|1313.4|1314.3|1313.3|1314.4|1313.4|1313.9|1312.9|38
1626813000000|2021-07-20 20:30:00|1314.1|1313.1|1313.7|1312.7|1314.4|1313.4|1313.7|1312.7|18
1626813300000|2021-07-20 20:35:00|1313.9|1312.9|1313.9|1312.9|1314|1313|1313.6|1312.6|21
1626813600000|2021-07-20 20:40:00|1313.6|1312.6|1313.4|1312.4|1314|1313|1313.4|1312.4|23
1626814500000|2021-07-20 20:55:00|1314|1313|1314|1313|1314|1313|1313.4|1312.4|15
1626814800000|2021-07-20 21:00:00|||||||||6
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1314.4|1312.4|1314.7|1312.7|1314.3|1312.3|0
1626818700000|2021-07-20 22:05:00|1314.5|1312.5|1315.4|1313.4|1315.4|1313.4|1314.4|1312.4|0
1626819000000|2021-07-20 22:10:00|1315.5|1313.5|1315.1|1313.1|1315.5|1313.5|1315.1|1313.1|0
1626819300000|2021-07-20 22:15:00|1315.2|1313.2|1315.5|1313.5|1315.5|1313.5|1315.1|1313.1|0
1626819600000|2021-07-20 22:20:00|1315.4|1313.4|1315.7|1313.7|1315.7|1313.7|1315.4|1313.4|0
1626819900000|2021-07-20 22:25:00|1315.6|1313.6|1315.2|1313.2|1315.7|1313.7|1315.1|1313.1|0
1626820200000|2021-07-20 22:30:00|1315.3|1313.3|1315.3|1313.3|1315.3|1313.3|1315.2|1313.2|0
1626820500000|2021-07-20 22:35:00|1315.2|1313.2|1315.2|1313.2|1315.4|1313.4|1315.2|1313.2|0
1626820800000|2021-07-20 22:40:00|1315.3|1313.3|1315.3|1313.3|1315.5|1313.5|1315.2|1313.2|0
1626821100000|2021-07-20 22:45:00|1315.4|1313.4|1315.4|1313.4|1315.5|1313.5|1315.2|1313.2|0
1626821400000|2021-07-20 22:50:00|1315.3|1313.3|1315.3|1313.3|1315.4|1313.4|1315.3|1313.3|0
1626821700000|2021-07-20 22:55:00|1315.4|1313.4|1315.5|1313.5|1315.5|1313.5|1315.2|1313.2|0
1626822000000|2021-07-20 23:00:00|1315.4|1313.4|1315.3|1313.3|1315.5|1313.5|1315.2|1313.2|0
1626822300000|2021-07-20 23:05:00|1315.4|1313.4|1315.8|1313.8|1316|1314|1315.4|1313.4|0
1626822600000|2021-07-20 23:10:00|1315.9|1313.9|1316.4|1314.4|1316.4|1314.4|1315.9|1313.9|0
1626822900000|2021-07-20 23:15:00|1316.3|1314.3|1316.3|1314.3|1316.4|1314.4|1316.1|1314.1|0
1626823200000|2021-07-20 23:20:00|1316.4|1314.4|1316.4|1314.4|1316.7|1314.7|1316.3|1314.3|0
1626823500000|2021-07-20 23:25:00|1316.5|1314.5|1316.4|1314.4|1316.7|1314.7|1316.4|1314.4|0
1626823800000|2021-07-20 23:30:00|1316.5|1314.5|1316.5|1314.5|1316.6|1314.6|1316.4|1314.4|0
1626824100000|2021-07-20 23:35:00|1316.4|1314.4|1316.1|1314.1|1316.5|1314.5|1316|1314|0
1626824400000|2021-07-20 23:40:00|1316.2|1314.2|1316.1|1314.1|1316.3|1314.3|1316.1|1314.1|0
1626824700000|2021-07-20 23:45:00|1316|1314|1315.9|1313.9|1316.1|1314.1|1315.8|1313.8|0
1626825000000|2021-07-20 23:50:00|1316|1314|1316.2|1314.2|1316.3|1314.3|1316|1314|0
1626825300000|2021-07-20 23:55:00|1316.3|1314.3|1316.2|1314.2|1316.4|1314.4|1316.1|1314.1|0
1626825600000|2021-07-21 00:00:00|1316.1|1314.1|1316.9|1315.9|1316.9|1315.9|1315.9|1313.9|0
1626825900000|2021-07-21 00:05:00|1315.5|1314.5|1315.9|1314.9|1315.9|1314.9|1315.5|1314.5|36
1626826500000|2021-07-21 00:15:00|1315.2|1314.2|1315.3|1314.3|1315.3|1314.3|1315|1314|8
1626826800000|2021-07-21 00:20:00|1315.1|1314.1|1315.9|1314.9|1315.9|1314.9|1315.1|1314.1|55
1626827100000|2021-07-21 00:25:00|1315.8|1314.8|1314.9|1313.9|1315.8|1314.8|1314.9|1313.9|21
1626827400000|2021-07-21 00:30:00|1314.8|1313.8|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|4
1626827700000|2021-07-21 00:35:00|1315.2|1314.2|1315.2|1314.2|1315.3|1314.3|1315.1|1314.1|6
1626828000000|2021-07-21 00:40:00|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1
1626828300000|2021-07-21 00:45:00|1315.9|1314.9|1315.5|1314.5|1315.9|1314.9|1315.5|1314.5|6
1626828600000|2021-07-21 00:50:00|1315.7|1314.7|1315.8|1314.8|1315.8|1314.8|1315.7|1314.7|4
1626828900000|2021-07-21 00:55:00|1315.5|1314.5|1315.6|1314.6|1315.6|1314.6|1315.5|1314.5|3
1626829200000|2021-07-21 01:00:00|1314.6|1313.6|1314.2|1313.2|1314.6|1313.6|1314|1313|4
1626829500000|2021-07-21 01:05:00|1314.4|1313.4|1314.7|1313.7|1314.9|1313.9|1314.4|1313.4|11
1626829800000|2021-07-21 01:10:00|1314.3|1313.3|1314|1313|1314.3|1313.3|1313.9|1312.9|6
1626830100000|2021-07-21 01:15:00|1313.7|1312.7|1314.2|1313.2|1314.2|1313.2|1312.8|1311.8|37
1626830400000|2021-07-21 01:20:00|1314.5|1313.5|1315.7|1314.7|1316.1|1315.1|1314.5|1313.5|13
1626830700000|2021-07-21 01:25:00|1315.6|1314.6|1315.2|1314.2|1316|1315|1315.2|1314.2|5
1626831000000|2021-07-21 01:30:00|1314.3|1313.3|1313.1|1312.1|1314.3|1313.3|1312.2|1311.2|7
1626831300000|2021-07-21 01:35:00|1313.4|1312.4|1314|1313|1314|1313|1313.4|1312.4|10
1626831600000|2021-07-21 01:40:00|1314.2|1313.2|1313.6|1312.6|1314.9|1313.9|1313.6|1312.6|27
1626831900000|2021-07-21 01:45:00|1313.5|1312.5|1313.8|1312.8|1313.8|1312.8|1312.8|1311.8|20
1626832200000|2021-07-21 01:50:00|1313.9|1312.9|1313.2|1312.2|1314.1|1313.1|1313.1|1312.1|16
1626832500000|2021-07-21 01:55:00|1312.9|1311.9|1312.8|1311.8|1312.9|1311.9|1311|1310|33
1626832800000|2021-07-21 02:00:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|13
1626833100000|2021-07-21 02:05:00|1312.4|1311.4|1311.5|1310.5|1312.4|1311.4|1311.5|1310.5|8
1626833400000|2021-07-21 02:10:00|1310.6|1309.6|1310.6|1309.6|1310.6|1309.6|1310.6|1309.6|4
1626833700000|2021-07-21 02:15:00|1310.7|1309.7|1310.3|1309.3|1310.9|1309.9|1310.3|1309.3|17
1626834000000|2021-07-21 02:20:00|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|1
1626834300000|2021-07-21 02:25:00|1307.6|1306.6|1307.3|1306.3|1308.1|1307.1|1307.3|1306.3|24
1626834600000|2021-07-21 02:30:00|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|9
1626834900000|2021-07-21 02:35:00|1306.9|1305.9|1307.2|1306.2|1307.2|1306.2|1306.9|1305.9|2
1626835200000|2021-07-21 02:40:00|1306.8|1305.8|1306.9|1305.9|1306.9|1305.9|1306.8|1305.8|2
1626835500000|2021-07-21 02:45:00|1305.7|1304.7|1305.4|1304.4|1306|1305|1305.3|1304.3|112
1626835800000|2021-07-21 02:50:00|1305|1304|1305.1|1304.1|1305.1|1304.1|1304.5|1303.5|15
1626836100000|2021-07-21 02:55:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.4|1303.4|6
1626836400000|2021-07-21 03:00:00|1304.6|1303.6|1305.6|1304.6|1305.6|1304.6|1304.6|1303.6|17
1626836700000|2021-07-21 03:05:00|1306.2|1305.2|1306.7|1305.7|1307|1306|1306.2|1305.2|9
1626837000000|2021-07-21 03:10:00|1306.9|1305.9|1307.1|1306.1|1307.1|1306.1|1306.7|1305.7|8
1626837300000|2021-07-21 03:15:00|1306.3|1305.3|1307.4|1306.4|1307.4|1306.4|1306.3|1305.3|21
1626837600000|2021-07-21 03:20:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1626837900000|2021-07-21 03:25:00|1307.4|1306.4|1307.3|1306.3|1307.4|1306.4|1307.2|1306.2|6
1626838200000|2021-07-21 03:30:00|1307.9|1306.9|1308.2|1307.2|1308.2|1307.2|1307.9|1306.9|29
1626838500000|2021-07-21 03:35:00|1308.1|1307.1|1307.5|1306.5|1308.3|1307.3|1307.3|1306.3|6
1626838800000|2021-07-21 03:40:00|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|2
1626839100000|2021-07-21 03:45:00|1307.2|1306.2|1306.5|1305.5|1307.2|1306.2|1306.5|1305.5|4
1626839400000|2021-07-21 03:50:00|1306.3|1305.3|1306.3|1305.3|1306.4|1305.4|1306.3|1305.3|8
1626839700000|2021-07-21 03:55:00|1306.4|1305.4|1306.8|1305.8|1306.8|1305.8|1306.4|1305.4|4
1626840000000|2021-07-21 04:00:00|1306.9|1305.9|1307.2|1306.2|1307.2|1306.2|1306.9|1305.9|2
1626840300000|2021-07-21 04:05:00|||||||||1
1626840600000|2021-07-21 04:10:00|1306.7|1305.7|1306.6|1305.6|1306.7|1305.7|1306.6|1305.6|2
1626840900000|2021-07-21 04:15:00|1306.4|1305.4|1306.4|1305.4|1306.4|1305.4|1306.4|1305.4|6
1626841200000|2021-07-21 04:20:00|1305.9|1304.9|1305.8|1304.8|1305.9|1304.9|1305.8|1304.8|5
1626841500000|2021-07-21 04:25:00|1305.9|1304.9|1305.1|1304.1|1305.9|1304.9|1305.1|1304.1|18
1626841800000|2021-07-21 04:30:00|1305.4|1304.4|1304.9|1303.9|1305.5|1304.5|1304.9|1303.9|19
1626842100000|2021-07-21 04:35:00|1305.4|1304.4|1305.6|1304.6|1305.7|1304.7|1305.3|1304.3|15
1626842700000|2021-07-21 04:45:00|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1
1626843300000|2021-07-21 04:55:00|1304.6|1303.6|1304|1303|1304.7|1303.7|1304|1303|8
1626843600000|2021-07-21 05:00:00|1304.3|1303.3|1305.3|1304.3|1305.3|1304.3|1303.9|1302.9|24
1626843900000|2021-07-21 05:05:00|||||||||1
1626844200000|2021-07-21 05:10:00|1304.7|1303.7|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|2
1626844500000|2021-07-21 05:15:00|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1
1626844800000|2021-07-21 05:20:00|1305.6|1304.6|1305.9|1304.9|1305.9|1304.9|1305.3|1304.3|6
1626845100000|2021-07-21 05:25:00|1306|1305|1306.1|1305.1|1306.1|1305.1|1306|1305|7
1626845400000|2021-07-21 05:30:00|1306.6|1305.6|1307|1306|1307|1306|1306.6|1305.6|3
1626845700000|2021-07-21 05:35:00|1306.3|1305.3|1305.8|1304.8|1306.3|1305.3|1305.8|1304.8|2
1626846000000|2021-07-21 05:40:00|1305.7|1304.7|1305.7|1304.7|1305.7|1304.7|1305.7|1304.7|2
1626846300000|2021-07-21 05:45:00|1306.3|1305.3|1306.6|1305.6|1306.6|1305.6|1306.2|1305.2|8
1626846600000|2021-07-21 05:50:00|1306.4|1305.4|1305.7|1304.7|1306.5|1305.5|1305.7|1304.7|4
1626846900000|2021-07-21 05:55:00|1304.8|1303.8|1304.9|1303.9|1305|1304|1304.7|1303.7|31
1626847200000|2021-07-21 06:00:00|1304.8|1303.8|1306|1305|1306|1305|1304.8|1303.8|36
1626847500000|2021-07-21 06:05:00|1304.9|1303.9|1304.7|1303.7|1304.9|1303.9|1304.5|1303.5|8
1626847800000|2021-07-21 06:10:00|1305.1|1304.1|1306.3|1305.3|1306.3|1305.3|1305.1|1304.1|41
1626848100000|2021-07-21 06:15:00|1305.8|1304.8|1305.9|1304.9|1305.9|1304.9|1305.8|1304.8|2
1626848400000|2021-07-21 06:20:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.4|1304.4|27
1626848700000|2021-07-21 06:25:00|1305.9|1304.9|1304.9|1303.9|1305.9|1304.9|1304.9|1303.9|11
1626849000000|2021-07-21 06:30:00|1305|1304|1304.9|1303.9|1305.1|1304.1|1304.2|1303.2|65
1626849300000|2021-07-21 06:35:00|1305|1304|1304.3|1303.3|1305|1304|1304.3|1303.3|6
1626849600000|2021-07-21 06:40:00|1304.9|1303.9|1305|1304|1305.3|1304.3|1304.9|1303.9|5
1626849900000|2021-07-21 06:45:00|1304.8|1303.8|1305.4|1304.4|1305.4|1304.4|1304.8|1303.8|6
1626850200000|2021-07-21 06:50:00|1305.6|1304.6|1305.9|1304.9|1306.3|1305.3|1305.5|1304.5|14
1626850500000|2021-07-21 06:55:00|1306.3|1305.3|1307.1|1306.1|1307.3|1306.3|1306.1|1305.1|95
1626850800000|2021-07-21 07:00:00|1307.4|1306.4|1307.6|1306.6|1308.6|1307.6|1306.8|1305.8|247
1626851100000|2021-07-21 07:05:00|1307.5|1306.5|1307.7|1306.7|1307.7|1306.7|1305.9|1304.9|189
1626851400000|2021-07-21 07:10:00|1307.1|1306.1|1306.7|1305.7|1307.2|1306.2|1305.8|1304.8|75
1626851700000|2021-07-21 07:15:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1305.9|1304.9|54
1626852000000|2021-07-21 07:20:00|1307.3|1306.3|1307.1|1306.1|1307.5|1306.5|1306.3|1305.3|42
1626852300000|2021-07-21 07:25:00|1307|1306|1306.7|1305.7|1307.6|1306.6|1306.7|1305.7|83
1626852600000|2021-07-21 07:30:00|1306.8|1305.8|1306.8|1305.8|1307.4|1306.4|1306.6|1305.6|59
1626852900000|2021-07-21 07:35:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1306.6|1305.6|55
1626853200000|2021-07-21 07:40:00|1307.3|1306.3|1308.4|1307.4|1308.6|1307.6|1307.1|1306.1|95
1626853500000|2021-07-21 07:45:00|1308.3|1307.3|1308.2|1307.2|1308.8|1307.8|1307.9|1306.9|194
1626853800000|2021-07-21 07:50:00|1308.3|1307.3|1309.3|1308.3|1309.8|1308.8|1308.3|1307.3|119
1626854100000|2021-07-21 07:55:00|1309.4|1308.4|1309|1308|1309.8|1308.8|1308.7|1307.7|140
1626854400000|2021-07-21 08:00:00|1308.8|1307.8|1308.4|1307.4|1309|1308|1308.4|1307.4|172
1626854700000|2021-07-21 08:05:00|1308.2|1307.2|1307.3|1306.3|1308.5|1307.5|1307.3|1306.3|344
1626855000000|2021-07-21 08:10:00|1307.4|1306.4|1308|1307|1308|1307|1307.4|1306.4|649
1626855300000|2021-07-21 08:15:00|1307.9|1306.9|1308.3|1307.3|1308.6|1307.6|1307.8|1306.8|274
1626855600000|2021-07-21 08:20:00|1308.4|1307.4|1309.8|1308.8|1310.1|1309.1|1308.3|1307.3|141
1626855900000|2021-07-21 08:25:00|1309.9|1308.9|1310|1309|1310|1309|1309.3|1308.3|158
1626856200000|2021-07-21 08:30:00|1310.1|1309.1|1310.4|1309.4|1310.7|1309.7|1310|1309|248
1626856500000|2021-07-21 08:35:00|1310.3|1309.3|1310.1|1309.1|1310.6|1309.6|1310|1309|111
1626856800000|2021-07-21 08:40:00|1310|1309|1310.5|1309.5|1310.7|1309.7|1310|1309|96
1626857100000|2021-07-21 08:45:00|1310.6|1309.6|1310.8|1309.8|1310.9|1309.9|1310.4|1309.4|186
1626857400000|2021-07-21 08:50:00|1310.7|1309.7|1311.1|1310.1|1311.5|1310.5|1310.7|1309.7|262
1626857700000|2021-07-21 08:55:00|1310.9|1309.9|1310.9|1309.9|1311.4|1310.4|1310.8|1309.8|249
1626858000000|2021-07-21 09:00:00|1311.1|1310.1|1310.1|1309.1|1311.1|1310.1|1309.9|1308.9|317
1626858300000|2021-07-21 09:05:00|1310.2|1309.2|1309.7|1308.7|1310.3|1309.3|1309.4|1308.4|307
1626858600000|2021-07-21 09:10:00|1309.6|1308.6|1309.8|1308.8|1310.2|1309.2|1309.5|1308.5|130
1626858900000|2021-07-21 09:15:00|1310|1309|1311|1310|1311|1310|1310|1309|98
1626859200000|2021-07-21 09:20:00|1310.8|1309.8|1311.2|1310.2|1311.3|1310.3|1310.5|1309.5|84
1626859500000|2021-07-21 09:25:00|1311.3|1310.3|1310.9|1309.9|1311.3|1310.3|1310.5|1309.5|81
1626859800000|2021-07-21 09:30:00|1311|1310|1310.1|1309.1|1311|1310|1309.9|1308.9|53
1626860100000|2021-07-21 09:35:00|1310.2|1309.2|1310.4|1309.4|1310.5|1309.5|1309.8|1308.8|84
1626860400000|2021-07-21 09:40:00|1310.2|1309.2|1309.7|1308.7|1310.3|1309.3|1309.5|1308.5|76
1626860700000|2021-07-21 09:45:00|1309.6|1308.6|1309.1|1308.1|1309.7|1308.7|1309.1|1308.1|259
1626861000000|2021-07-21 09:50:00|1309.2|1308.2|1308.8|1307.8|1309.4|1308.4|1308.7|1307.7|192
1626861300000|2021-07-21 09:55:00|1308.9|1307.9|1309.2|1308.2|1309.5|1308.5|1308.9|1307.9|161
1626861600000|2021-07-21 10:00:00|1309.1|1308.1|1308.9|1307.9|1309.2|1308.2|1308.8|1307.8|28
1626861900000|2021-07-21 10:05:00|1308.6|1307.6|1308.4|1307.4|1308.6|1307.6|1307.6|1306.6|659
1626862200000|2021-07-21 10:10:00|1308.3|1307.3|1307.9|1306.9|1308.5|1307.5|1307.9|1306.9|73
1626862500000|2021-07-21 10:15:00|1307.8|1306.8|1307.8|1306.8|1308|1307|1307.6|1306.6|93
1626862800000|2021-07-21 10:20:00|1307.9|1306.9|1308.8|1307.8|1308.8|1307.8|1307.9|1306.9|41
1626863100000|2021-07-21 10:25:00|1308.9|1307.9|1309.5|1308.5|1309.6|1308.6|1308.9|1307.9|90
1626863400000|2021-07-21 10:30:00|1309.4|1308.4|1308.1|1307.1|1309.6|1308.6|1308|1307|271
1626863700000|2021-07-21 10:35:00|1308.2|1307.2|1307.9|1306.9|1308.3|1307.3|1307.9|1306.9|160
1626864000000|2021-07-21 10:40:00|1307.8|1306.8|1308|1307|1308.4|1307.4|1307.8|1306.8|117
1626864300000|2021-07-21 10:45:00|1308.1|1307.1|1307.8|1306.8|1308.4|1307.4|1307.7|1306.7|43
1626864600000|2021-07-21 10:50:00|1307.9|1306.9|1307.7|1306.7|1308.3|1307.3|1307.4|1306.4|183
1626864900000|2021-07-21 10:55:00|1307.8|1306.8|1308|1307|1308.1|1307.1|1307.5|1306.5|45
1626865200000|2021-07-21 11:00:00|1307.9|1306.9|1307.9|1306.9|1308.7|1307.7|1307.6|1306.6|538
1626865500000|2021-07-21 11:05:00|1307.8|1306.8|1307.8|1306.8|1307.9|1306.9|1307.5|1306.5|57
1626865800000|2021-07-21 11:10:00|1307.7|1306.7|1307.6|1306.6|1308|1307|1307.3|1306.3|53
1626866100000|2021-07-21 11:15:00|1307.7|1306.7|1308.4|1307.4|1308.4|1307.4|1307.5|1306.5|84
1626866400000|2021-07-21 11:20:00|1308.3|1307.3|1307.3|1306.3|1308.3|1307.3|1307.3|1306.3|52
1626866700000|2021-07-21 11:25:00|1307|1306|1306.5|1305.5|1307|1306|1306.5|1305.5|34
1626867000000|2021-07-21 11:30:00|1306.6|1305.6|1306.7|1305.7|1307|1306|1306.3|1305.3|64
1626867300000|2021-07-21 11:35:00|1306.6|1305.6|1306.2|1305.2|1306.8|1305.8|1306.2|1305.2|75
1626867600000|2021-07-21 11:40:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.4|1304.4|102
1626867900000|2021-07-21 11:45:00|1305.9|1304.9|1306|1305|1306.2|1305.2|1305.6|1304.6|97
1626868200000|2021-07-21 11:50:00|1305.6|1304.6|1304.8|1303.8|1305.6|1304.6|1304.5|1303.5|242
1626868500000|2021-07-21 11:55:00|1304.7|1303.7|1304.9|1303.9|1305.1|1304.1|1304.2|1303.2|219
1626868800000|2021-07-21 12:00:00|1304.8|1303.8|1305.2|1304.2|1305.6|1304.6|1304.6|1303.6|220
1626869100000|2021-07-21 12:05:00|1305.3|1304.3|1305.9|1304.9|1306|1305|1305.3|1304.3|363
1626869400000|2021-07-21 12:10:00|1306|1305|1305.7|1304.7|1306|1305|1305.4|1304.4|276
1626869700000|2021-07-21 12:15:00|1305.8|1304.8|1305.9|1304.9|1306.2|1305.2|1305.7|1304.7|155
1626870000000|2021-07-21 12:20:00|1306|1305|1306.4|1305.4|1306.8|1305.8|1306|1305|98
1626870300000|2021-07-21 12:25:00|1306.3|1305.3|1306.6|1305.6|1307|1306|1306.3|1305.3|53
1626870600000|2021-07-21 12:30:00|1306.7|1305.7|1307.2|1306.2|1307.4|1306.4|1306.7|1305.7|85
1626870900000|2021-07-21 12:35:00|1307.4|1306.4|1306.4|1305.4|1307.4|1306.4|1306.4|1305.4|62
1626871200000|2021-07-21 12:40:00|1306.5|1305.5|1306.1|1305.1|1306.8|1305.8|1306|1305|134
1626871500000|2021-07-21 12:45:00|1306|1305|1305.4|1304.4|1306|1305|1304.8|1303.8|357
1626871800000|2021-07-21 12:50:00|1305.3|1304.3|1305.7|1304.7|1306.3|1305.3|1305.1|1304.1|128
1626872100000|2021-07-21 12:55:00|1305.8|1304.8|1306.1|1305.1|1306.3|1305.3|1305.6|1304.6|216
1626872400000|2021-07-21 13:00:00|1306.2|1305.2|1306.5|1305.5|1307|1306|1305.9|1304.9|168
1626872700000|2021-07-21 13:05:00|1306.4|1305.4|1306.2|1305.2|1306.7|1305.7|1305.8|1304.8|119
1626873000000|2021-07-21 13:10:00|1306.3|1305.3|1306.4|1305.4|1306.4|1305.4|1306|1305|77
1626873300000|2021-07-21 13:15:00|1306.3|1305.3|1307.2|1306.2|1307.2|1306.2|1306.3|1305.3|100
1626873600000|2021-07-21 13:20:00|1307.1|1306.1|1307.4|1306.4|1307.7|1306.7|1306.9|1305.9|384
1626873900000|2021-07-21 13:25:00|1307.5|1306.5|1307|1306|1307.7|1306.7|1307|1306|448
1626874200000|2021-07-21 13:30:00|1306.8|1306.3|1308.6|1308.1|1308.6|1308.1|1305.4|1304.9|3650
1626874500000|2021-07-21 13:35:00|1308.7|1308.2|1309.2|1308.7|1310.6|1310.1|1308.7|1308.2|1211
1626874800000|2021-07-21 13:40:00|1309.1|1308.6|1310.4|1309.9|1310.8|1310.3|1308.4|1307.9|974
1626875100000|2021-07-21 13:45:00|1310.3|1309.8|1311.5|1311|1311.6|1311.1|1310|1309.5|1162
1626875400000|2021-07-21 13:50:00|1311.6|1311.1|1313.2|1312.7|1313.5|1313|1311.6|1311.1|1096
1626875700000|2021-07-21 13:55:00|1313.4|1312.9|1313.2|1312.7|1314|1313.5|1313.2|1312.7|763
1626876000000|2021-07-21 14:00:00|1313.1|1312.6|1313.1|1312.6|1313.2|1312.7|1312.5|1312|1057
1626876300000|2021-07-21 14:05:00|1313.2|1312.7|1312.3|1311.8|1313.4|1312.9|1312.2|1311.7|710
1626876600000|2021-07-21 14:10:00|1312.2|1311.7|1312.3|1311.8|1313.3|1312.8|1312.1|1311.6|1155
1626876900000|2021-07-21 14:15:00|1312.2|1311.7|1312.7|1312.2|1313.6|1313.1|1312.1|1311.6|657
1626877200000|2021-07-21 14:20:00|1312.8|1312.3|1313|1312.5|1313.4|1312.9|1312.6|1312.1|471
1626877500000|2021-07-21 14:25:00|1312.9|1312.4|1311.7|1311.2|1313.1|1312.6|1311.7|1311.2|620
1626877800000|2021-07-21 14:30:00|1311.6|1311.1|1311.3|1310.8|1312.1|1311.6|1310.8|1310.3|785
1626878100000|2021-07-21 14:35:00|1311.4|1310.9|1312.7|1312.2|1312.9|1312.4|1311.2|1310.7|897
1626878400000|2021-07-21 14:40:00|1312.8|1312.3|1312.9|1312.4|1313.4|1312.9|1312.6|1312.1|464
1626878700000|2021-07-21 14:45:00|1312.7|1312.2|1313|1312.5|1313.3|1312.8|1312.5|1312|420
1626879000000|2021-07-21 14:50:00|1312.9|1312.4|1312.4|1311.9|1313.4|1312.9|1312.3|1311.8|612
1626879300000|2021-07-21 14:55:00|1312.3|1311.8|1313.2|1312.7|1313.6|1313.1|1312.2|1311.7|469
1626879600000|2021-07-21 15:00:00|1313.4|1312.9|1313.2|1312.7|1314.1|1313.6|1313|1312.5|545
1626879900000|2021-07-21 15:05:00|1313.3|1312.8|1314.1|1313.6|1314.3|1313.8|1313|1312.5|525
1626880200000|2021-07-21 15:10:00|1314.2|1313.7|1314.3|1313.8|1314.5|1314|1313.9|1313.4|237
1626880500000|2021-07-21 15:15:00|1314.4|1313.9|1315.5|1315|1315.5|1315|1314.3|1313.8|341
1626880800000|2021-07-21 15:20:00|1315.6|1315.1|1316|1315.5|1316.1|1315.6|1315|1314.5|474
1626881100000|2021-07-21 15:25:00|1315.9|1315.4|1314.8|1314.3|1315.9|1315.4|1314.6|1314.1|880
1626881400000|2021-07-21 15:30:00|1314.7|1314.2|1315.4|1314.9|1315.6|1315.1|1314.6|1314.1|560
1626881700000|2021-07-21 15:35:00|1315.5|1315|1315.7|1315.2|1316|1315.5|1315.2|1314.7|455
1626882000000|2021-07-21 15:40:00|1315.8|1315.3|1316|1315.5|1316.1|1315.6|1315.5|1315|505
1626882300000|2021-07-21 15:45:00|1315.9|1315.4|1316.5|1316|1316.5|1316|1315.9|1315.4|272
1626882600000|2021-07-21 15:50:00|1316.6|1316.1|1317.1|1316.6|1317.3|1316.8|1316.6|1316.1|576
1626882900000|2021-07-21 15:55:00|1317|1316.5|1317.1|1316.6|1317.2|1316.7|1316.5|1316|982
1626883200000|2021-07-21 16:00:00|1317|1316.5|1317.6|1317.1|1318.1|1317.6|1316.7|1316.2|475
1626883500000|2021-07-21 16:05:00|1317.5|1317|1318.3|1317.8|1318.3|1317.8|1317.3|1316.8|417
1626883800000|2021-07-21 16:10:00|1318.4|1317.9|1318|1317.5|1318.4|1317.9|1317.7|1317.2|420
1626884100000|2021-07-21 16:15:00|1318.1|1317.6|1318.9|1318.4|1318.9|1318.4|1318.1|1317.6|617
1626884400000|2021-07-21 16:20:00|1319|1318.5|1318.8|1318.3|1319|1318.5|1318.3|1317.8|490
1626884700000|2021-07-21 16:25:00|1318.9|1318.4|1319.1|1318.6|1319.3|1318.8|1318.7|1318.2|743
1626885000000|2021-07-21 16:30:00|1319.3|1318.8|1318.9|1318.4|1319.3|1318.8|1318.8|1318.3|807
1626885300000|2021-07-21 16:35:00|1319|1318.5|1318.5|1318|1319.2|1318.7|1318.3|1317.8|698
1626885600000|2021-07-21 16:40:00|1318.6|1318.1|1318.8|1318.3|1318.9|1318.4|1318.5|1318|432
1626885900000|2021-07-21 16:45:00|1318.9|1318.4|1318.5|1318|1319.3|1318.8|1318.4|1317.9|394
1626886200000|2021-07-21 16:50:00|1318.4|1317.9|1318.5|1318|1318.6|1318.1|1318.2|1317.7|393
1626886500000|2021-07-21 16:55:00|1318.4|1317.9|1317.9|1317.4|1318.4|1317.9|1317.9|1317.4|565
1626886800000|2021-07-21 17:00:00|1317.8|1317.3|1318.7|1318.2|1318.7|1318.2|1317.8|1317.3|307
1626887100000|2021-07-21 17:05:00|1318.8|1318.3|1319|1318.5|1319.4|1318.9|1318.5|1318|407
1626887400000|2021-07-21 17:10:00|1318.9|1318.4|1319.3|1318.8|1319.4|1318.9|1318.7|1318.2|606
1626887700000|2021-07-21 17:15:00|1319.4|1318.9|1319|1318.5|1319.7|1319.2|1318.9|1318.4|316
1626888000000|2021-07-21 17:20:00|1319.1|1318.6|1319.5|1319|1319.6|1319.1|1319.1|1318.6|175
1626888300000|2021-07-21 17:25:00|1319.6|1319.1|1319.2|1318.7|1319.6|1319.1|1319.2|1318.7|325
1626888600000|2021-07-21 17:30:00|1319.1|1318.6|1319|1318.5|1319.1|1318.6|1318.8|1318.3|267
1626888900000|2021-07-21 17:35:00|1319.1|1318.6|1319.2|1318.7|1319.2|1318.7|1318.8|1318.3|168
1626889200000|2021-07-21 17:40:00|1319.1|1318.6|1319.7|1319.2|1319.7|1319.2|1319.1|1318.6|244
1626889500000|2021-07-21 17:45:00|1319.6|1319.1|1319.4|1318.9|1319.6|1319.1|1319.2|1318.7|219
1626889800000|2021-07-21 17:50:00|1319.5|1319|1319.4|1318.9|1319.6|1319.1|1319.1|1318.6|229
1626890100000|2021-07-21 17:55:00|1319.5|1319|1319|1318.5|1319.5|1319|1319|1318.5|272
1626890400000|2021-07-21 18:00:00|1318.9|1318.4|1319.1|1318.6|1319.2|1318.7|1318.8|1318.3|149
1626890700000|2021-07-21 18:05:00|1319|1318.5|1318.9|1318.4|1319.4|1318.9|1318.8|1318.3|323
1626891000000|2021-07-21 18:10:00|1318.8|1318.3|1318.3|1317.8|1318.8|1318.3|1318.2|1317.7|296
1626891300000|2021-07-21 18:15:00|1318.2|1317.7|1318.3|1317.8|1318.7|1318.2|1318.1|1317.6|202
1626891600000|2021-07-21 18:20:00|1318.4|1317.9|1318.7|1318.2|1318.7|1318.2|1318.4|1317.9|430
1626891900000|2021-07-21 18:25:00|1318.6|1318.1|1318.3|1317.8|1318.8|1318.3|1318.1|1317.6|374
1626892200000|2021-07-21 18:30:00|1318.4|1317.9|1318.5|1318|1319|1318.5|1318.4|1317.9|303
1626892500000|2021-07-21 18:35:00|1318.6|1318.1|1318.4|1317.9|1318.8|1318.3|1318.3|1317.8|290
1626892800000|2021-07-21 18:40:00|1318.3|1317.8|1318.5|1318|1318.7|1318.2|1318.3|1317.8|246
1626893100000|2021-07-21 18:45:00|1318.6|1318.1|1318.9|1318.4|1319.3|1318.8|1318.6|1318.1|382
1626893400000|2021-07-21 18:50:00|1319|1318.5|1319.2|1318.7|1319.5|1319|1319|1318.5|249
1626893700000|2021-07-21 18:55:00|1319.3|1318.8|1319.6|1319.1|1319.6|1319.1|1318.8|1318.3|337
1626894000000|2021-07-21 19:00:00|1319.7|1319.2|1319.9|1319.4|1320.1|1319.6|1319.6|1319.1|411
1626894300000|2021-07-21 19:05:00|1320|1319.5|1320.8|1320.3|1320.8|1320.3|1319.9|1319.4|522
1626894600000|2021-07-21 19:10:00|1320.9|1320.4|1321|1320.5|1321.5|1321|1320.9|1320.4|347
1626894900000|2021-07-21 19:15:00|1321.1|1320.6|1321.7|1321.2|1321.9|1321.4|1321|1320.5|237
1626895200000|2021-07-21 19:20:00|1321.8|1321.3|1321.5|1321|1322|1321.5|1321.4|1320.9|263
1626895500000|2021-07-21 19:25:00|1321.4|1320.9|1321.7|1321.2|1321.7|1321.2|1321|1320.5|347
1626895800000|2021-07-21 19:30:00|1321.6|1321.1|1321.3|1320.8|1321.7|1321.2|1321|1320.5|286
1626896100000|2021-07-21 19:35:00|1321.4|1320.9|1321.4|1320.9|1321.9|1321.4|1321.2|1320.7|249
1626896400000|2021-07-21 19:40:00|1321.5|1321|1321.1|1320.6|1321.8|1321.3|1321.1|1320.6|246
1626896700000|2021-07-21 19:45:00|1321|1320.5|1320|1319.5|1321|1320.5|1320|1319.5|615
1626897000000|2021-07-21 19:50:00|1319.9|1319.4|1322|1321.5|1322.5|1322|1319.7|1319.2|994
1626897300000|2021-07-21 19:55:00|1322.1|1321.6|1322.3|1321.8|1322.7|1322.2|1321.6|1321.1|4148
1626897600000|2021-07-21 20:00:00|1322.1|1321.1|1323.1|1322.1|1323.1|1322.1|1322|1321|489
1626897900000|2021-07-21 20:05:00|1323|1322|1323.2|1322.2|1323.2|1322.2|1322.8|1321.8|60
1626898200000|2021-07-21 20:10:00|1323|1322|1322.8|1321.8|1323.7|1322.7|1322.6|1321.6|234
1626898500000|2021-07-21 20:15:00|1323|1322|1323.6|1322.6|1323.6|1322.6|1322.8|1321.8|54
1626898800000|2021-07-21 20:20:00|1323.5|1322.5|1323.5|1322.5|1323.9|1322.9|1323.4|1322.4|30
1626899100000|2021-07-21 20:25:00|1323.6|1322.6|1323.9|1322.9|1324.1|1323.1|1323.6|1322.6|34
1626899400000|2021-07-21 20:30:00|1324|1323|1323.9|1322.9|1324.1|1323.1|1323.9|1322.9|21
1626899700000|2021-07-21 20:35:00|1324|1323|1324|1323|1324.1|1323.1|1323.9|1322.9|15
1626900000000|2021-07-21 20:40:00|1324.1|1323.1|1324.1|1323.1|1324.1|1323.1|1324|1323|21
1626900300000|2021-07-21 20:45:00|1323.9|1322.9|1323.8|1322.8|1324.2|1323.2|1323.8|1322.8|32
1626900600000|2021-07-21 20:50:00|1324|1323|1324.6|1323.6|1324.6|1323.6|1324|1323|20
1626900900000|2021-07-21 20:55:00|1323.4|1322.4|1324.8|1323.8|1324.8|1323.8|1323.4|1322.4|23
1626901200000|2021-07-21 21:00:00|1325.3|1324.3|1325.4|1324.4|1325.4|1324.4|1324.2|1323.2|13
1626901500000|2021-07-21 21:05:00|1326|1325|1325.8|1324.8|1326|1325|1325.3|1324.3|13
1626901800000|2021-07-21 21:10:00|1326|1325|1326|1325|1326|1325|1325.9|1324.9|9
1626902100000|2021-07-21 21:15:00|1325.9|1324.9|1325.6|1324.6|1325.9|1324.9|1325.6|1324.6|16
1626902400000|2021-07-21 21:20:00|1326|1325|1326.3|1325.3|1326.3|1325.3|1325.6|1324.6|17
1626902700000|2021-07-21 21:25:00|||||||||8
1626903000000|2021-07-21 21:30:00|||||||||4
1626903300000|2021-07-21 21:35:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1
1626904500000|2021-07-21 21:55:00|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1323|1321|0
1626905100000|2021-07-21 22:05:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.1|1321.1|0
1626905400000|2021-07-21 22:10:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626905700000|2021-07-21 22:15:00|1323.2|1321.2|1323.1|1321.1|1323.2|1321.2|1322.9|1320.9|0
1626906000000|2021-07-21 22:20:00|1323|1321|1323|1321|1323.1|1321.1|1323|1321|0
1626906300000|2021-07-21 22:25:00|1323.1|1321.1|1323.1|1321.1|1323.2|1321.2|1323.1|1321.1|0
1626906600000|2021-07-21 22:30:00|1323.2|1321.2|1323.1|1321.1|1323.2|1321.2|1323.1|1321.1|0
1626906900000|2021-07-21 22:35:00|1323.2|1321.2|1323.2|1321.2|1323.2|1321.2|1323.1|1321.1|0
1626907200000|2021-07-21 22:40:00|1323.1|1321.1|1323.2|1321.2|1323.2|1321.2|1323.1|1321.1|0
1626907500000|2021-07-21 22:45:00|1323.3|1321.3|1323.5|1321.5|1323.5|1321.5|1323.2|1321.2|0
1626907800000|2021-07-21 22:50:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626908100000|2021-07-21 22:55:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626908400000|2021-07-21 23:00:00|1323.4|1321.4|1323.7|1321.7|1323.7|1321.7|1323.4|1321.4|0
1626908700000|2021-07-21 23:05:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1323.3|1321.3|0
1626909000000|2021-07-21 23:10:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626909300000|2021-07-21 23:15:00|1323.4|1321.4|1323.4|1321.4|1323.4|1321.4|1323.3|1321.3|0
1626909600000|2021-07-21 23:20:00|1323.3|1321.3|1323.4|1321.4|1323.4|1321.4|1323.3|1321.3|0
1626909900000|2021-07-21 23:25:00|1323.5|1321.5|1323.4|1321.4|1323.5|1321.5|1323.3|1321.3|0
1626910200000|2021-07-21 23:30:00|1323.5|1321.5|1323.2|1321.2|1323.5|1321.5|1323.1|1321.1|0
1626910500000|2021-07-21 23:35:00|1323.3|1321.3|1324|1322|1324.2|1322.2|1323.3|1321.3|0
1626910800000|2021-07-21 23:40:00|1324.1|1322.1|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1626911100000|2021-07-21 23:45:00|1323.9|1321.9|1324.3|1322.3|1324.3|1322.3|1323.9|1321.9|0
1626911400000|2021-07-21 23:50:00|1324.2|1322.2|1324.5|1322.5|1324.8|1322.8|1324.2|1322.2|0
1626911700000|2021-07-21 23:55:00|1324.6|1322.6|1324.2|1322.2|1324.6|1322.6|1324.1|1322.1|0
1626912000000|2021-07-22 00:00:00|1324.1|1322.1|1321.4|1320.4|1324.1|1322.2|1321.4|1320.4|112
1626912300000|2021-07-22 00:05:00|1321.8|1320.8|1321.3|1320.3|1321.9|1320.9|1321.3|1320.3|34
1626912600000|2021-07-22 00:10:00|1321.4|1320.4|1321.2|1320.2|1321.6|1320.6|1320.7|1319.7|20
1626912900000|2021-07-22 00:15:00|1321.1|1320.1|1321.8|1320.8|1321.8|1320.8|1321|1320|39
1626913200000|2021-07-22 00:20:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.5|1320.5|21
1626913500000|2021-07-22 00:25:00|1321.3|1320.3|1321.7|1320.7|1321.7|1320.7|1321.1|1320.1|35
1626913800000|2021-07-22 00:30:00|1321.5|1320.5|1321.1|1320.1|1321.5|1320.5|1321.1|1320.1|9
1626914100000|2021-07-22 00:35:00|1321.2|1320.2|1320.7|1319.7|1321.4|1320.4|1320.7|1319.7|36
1626914400000|2021-07-22 00:40:00|1320.6|1319.6|1320.4|1319.4|1320.7|1319.7|1320.4|1319.4|41
1626914700000|2021-07-22 00:45:00|1320.5|1319.5|1321|1320|1321|1320|1320.5|1319.5|22
1626915000000|2021-07-22 00:50:00|1321.1|1320.1|1321.1|1320.1|1321.1|1320.1|1321.1|1320.1|1
1626915300000|2021-07-22 00:55:00|1321|1320|1321|1320|1321|1320|1321|1320|1
1626915600000|2021-07-22 01:00:00|1321.1|1320.1|1320.6|1319.6|1321.1|1320.1|1320.6|1319.6|5
1626915900000|2021-07-22 01:05:00|1321.3|1320.3|1321.3|1320.3|1321.3|1320.3|1321.3|1320.3|1
1626916200000|2021-07-22 01:10:00|1321.4|1320.4|1322.3|1321.3|1322.5|1321.5|1321.3|1320.3|26
1626916500000|2021-07-22 01:15:00|1323.2|1322.2|1322.4|1321.4|1323.2|1322.2|1321.9|1320.9|17
1626916800000|2021-07-22 01:20:00|1322.7|1321.7|1322.3|1321.3|1323|1322|1322.2|1321.2|24
1626917100000|2021-07-22 01:25:00|1321.9|1320.9|1321.4|1320.4|1322.2|1321.2|1321.1|1320.1|36
1626917400000|2021-07-22 01:30:00|1321.7|1320.7|1322.5|1321.5|1322.5|1321.5|1321.3|1320.3|18
1626917700000|2021-07-22 01:35:00|1324|1323|1323.8|1322.8|1324|1323|1323.8|1322.8|5
1626918000000|2021-07-22 01:40:00|1323.9|1322.9|1325.7|1324.7|1325.9|1324.9|1323.9|1322.9|10
1626918300000|2021-07-22 01:45:00|1326|1325|1325.6|1324.6|1326|1325|1325.5|1324.5|6
1626918600000|2021-07-22 01:50:00|1324.9|1323.9|1324.3|1323.3|1325.2|1324.2|1324.3|1323.3|15
1626918900000|2021-07-22 01:55:00|1323.9|1322.9|1324.7|1323.7|1325|1324|1323.9|1322.9|21
1626919200000|2021-07-22 02:00:00|1324.4|1323.4|1324.5|1323.5|1325.2|1324.2|1324.2|1323.2|25
1626920100000|2021-07-22 02:15:00|1325|1324|1324.7|1323.7|1325|1324|1324.4|1323.4|10
1626920400000|2021-07-22 02:20:00|1324.8|1323.8|1326|1325|1326|1325|1324.8|1323.8|39
1626920700000|2021-07-22 02:25:00|1325.8|1324.8|1324.7|1323.7|1325.8|1324.8|1324.6|1323.6|53
1626921000000|2021-07-22 02:30:00|1325.4|1324.4|1325.9|1324.9|1326.2|1325.2|1325.4|1324.4|10
1626921300000|2021-07-22 02:35:00|1325.5|1324.5|1325.7|1324.7|1325.7|1324.7|1325.5|1324.5|5
1626921600000|2021-07-22 02:40:00|1326.2|1325.2|1325.7|1324.7|1326.5|1325.5|1325.7|1324.7|7
1626921900000|2021-07-22 02:45:00|1325.8|1324.8|1325.4|1324.4|1325.8|1324.8|1325.4|1324.4|5
1626922200000|2021-07-22 02:50:00|1325.2|1324.2|1325.2|1324.2|1325.5|1324.5|1325.2|1324.2|10
1626922500000|2021-07-22 02:55:00|1324.6|1323.6|1324.3|1323.3|1324.9|1323.9|1324.3|1323.3|4
1626922800000|2021-07-22 03:00:00|1324.1|1323.1|1323.7|1322.7|1324.1|1323.1|1323.7|1322.7|4
1626923100000|2021-07-22 03:05:00|1323.9|1322.9|1324.9|1323.9|1324.9|1323.9|1323.9|1322.9|3
1626923700000|2021-07-22 03:15:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1626924000000|2021-07-22 03:20:00|1325.3|1324.3|1325.8|1324.8|1325.9|1324.9|1325.3|1324.3|8
1626924600000|2021-07-22 03:30:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|2
1626924900000|2021-07-22 03:35:00|1325.6|1324.6|1326|1325|1326|1325|1325.5|1324.5|16
1626925200000|2021-07-22 03:40:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1326|1325|9
1626925500000|2021-07-22 03:45:00|1325.6|1324.6|1326.2|1325.2|1326.3|1325.3|1325.5|1324.5|16
1626925800000|2021-07-22 03:50:00|1326.4|1325.4|1326.1|1325.1|1326.4|1325.4|1325.8|1324.8|40
1626926100000|2021-07-22 03:55:00|1325.9|1324.9|1326.2|1325.2|1326.3|1325.3|1325.8|1324.8|13
1626926400000|2021-07-22 04:00:00|1326.4|1325.4|1326.4|1325.4|1326.6|1325.6|1326.4|1325.4|8
1626926700000|2021-07-22 04:05:00|1326.1|1325.1|1326.6|1325.6|1326.6|1325.6|1325.9|1324.9|12
1626927000000|2021-07-22 04:10:00|1326.7|1325.7|1327|1326|1327|1326|1326.6|1325.6|9
1626927300000|2021-07-22 04:15:00|1327.1|1326.1|1326.9|1325.9|1327.2|1326.2|1326.9|1325.9|22
1626927600000|2021-07-22 04:20:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.4|1325.4|20
1626927900000|2021-07-22 04:25:00|1326.6|1325.6|1326.8|1325.8|1326.8|1325.8|1326.6|1325.6|11
1626928200000|2021-07-22 04:30:00|1327|1326|1326.8|1325.8|1327.2|1326.2|1326.8|1325.8|17
1626928500000|2021-07-22 04:35:00|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|5
1626928800000|2021-07-22 04:40:00|1326.8|1325.8|1326.4|1325.4|1326.8|1325.8|1326.4|1325.4|13
1626929100000|2021-07-22 04:45:00|1326.5|1325.5|1326.5|1325.5|1326.6|1325.6|1326.4|1325.4|11
1626929400000|2021-07-22 04:50:00|1326.3|1325.3|1326.6|1325.6|1326.7|1325.7|1326.3|1325.3|27
1626929700000|2021-07-22 04:55:00|1326.7|1325.7|1326.6|1325.6|1326.8|1325.8|1326.6|1325.6|9
1626930000000|2021-07-22 05:00:00|1326.4|1325.4|1325.5|1324.5|1326.4|1325.4|1325.4|1324.4|16
1626930300000|2021-07-22 05:05:00|1325.3|1324.3|1324.2|1323.2|1325.3|1324.3|1323.9|1322.9|10
1626930600000|2021-07-22 05:10:00|1324.3|1323.3|1324.9|1323.9|1325|1324|1324.2|1323.2|38
1626930900000|2021-07-22 05:15:00|1325.1|1324.1|1325.3|1324.3|1325.5|1324.5|1325.1|1324.1|34
1626931200000|2021-07-22 05:20:00|1325.2|1324.2|1326.2|1325.2|1326.2|1325.2|1325|1324|13
1626931500000|2021-07-22 05:25:00|1326.5|1325.5|1326.6|1325.6|1326.6|1325.6|1326.4|1325.4|14
1626931800000|2021-07-22 05:30:00|1326.5|1325.5|1327|1326|1327.1|1326.1|1326.2|1325.2|44
1626932100000|2021-07-22 05:35:00|1326.9|1325.9|1326.7|1325.7|1327|1326|1326.6|1325.6|19
1626932400000|2021-07-22 05:40:00|1326.8|1325.8|1326.8|1325.8|1326.8|1325.8|1326.7|1325.7|11
1626932700000|2021-07-22 05:45:00|1326.9|1325.9|1326.9|1325.9|1327.1|1326.1|1326.9|1325.9|27
1626933000000|2021-07-22 05:50:00|1327|1326|1326.4|1325.4|1327|1326|1326.4|1325.4|7
1626933300000|2021-07-22 05:55:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.5|1325.5|4
1626933600000|2021-07-22 06:00:00|1326.2|1325.2|1326|1325|1326.6|1325.6|1326|1325|14
1626933900000|2021-07-22 06:05:00|1325.8|1324.8|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|22
1626934200000|2021-07-22 06:10:00|1326.2|1325.2|1326.2|1325.2|1326.3|1325.3|1325.8|1324.8|26
1626934500000|2021-07-22 06:15:00|1325.9|1324.9|1325.7|1324.7|1326|1325|1325.6|1324.6|19
1626934800000|2021-07-22 06:20:00|1326.2|1325.2|1326|1325|1326.3|1325.3|1326|1325|28
1626935100000|2021-07-22 06:25:00|1326.2|1325.2|1326.4|1325.4|1326.7|1325.7|1326|1325|155
1626935400000|2021-07-22 06:30:00|1326.5|1325.5|1326.6|1325.6|1327.5|1326.5|1326.5|1325.5|199
1626935700000|2021-07-22 06:35:00|1326.7|1325.7|1327.1|1326.1|1327.4|1326.4|1326.5|1325.5|71
1626936000000|2021-07-22 06:40:00|1327.4|1326.4|1327.3|1326.3|1327.8|1326.8|1327.2|1326.2|80
1626936300000|2021-07-22 06:45:00|1327.1|1326.1|1326.7|1325.7|1327.5|1326.5|1326.7|1325.7|67
1626936600000|2021-07-22 06:50:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.2|1325.2|88
1626936900000|2021-07-22 06:55:00|1326.4|1325.4|1326.7|1325.7|1326.8|1325.8|1326.3|1325.3|68
1626937200000|2021-07-22 07:00:00|1326.5|1325.5|1327.4|1326.4|1328.1|1327.1|1326.4|1325.4|414
1626937500000|2021-07-22 07:05:00|1327.3|1326.3|1327.5|1326.5|1327.7|1326.7|1327.1|1326.1|143
1626937800000|2021-07-22 07:10:00|1327.6|1326.6|1328.1|1327.1|1328.1|1327.1|1327.5|1326.5|299
1626938100000|2021-07-22 07:15:00|1328.2|1327.2|1327.8|1326.8|1328.7|1327.7|1327.8|1326.8|377
1626938400000|2021-07-22 07:20:00|1327.9|1326.9|1328.3|1327.3|1328.4|1327.4|1327.9|1326.9|350
1626938700000|2021-07-22 07:25:00|1328.5|1327.5|1327.3|1326.3|1328.7|1327.7|1327.3|1326.3|152
1626939000000|2021-07-22 07:30:00|1327.5|1326.5|1327.1|1326.1|1327.9|1326.9|1327.1|1326.1|105
1626939300000|2021-07-22 07:35:00|1327|1326|1327.5|1326.5|1328|1327|1327|1326|95
1626939600000|2021-07-22 07:40:00|1327.7|1326.7|1327.6|1326.6|1328|1327|1327.6|1326.6|67
1626939900000|2021-07-22 07:45:00|1327.5|1326.5|1327.3|1326.3|1327.7|1326.7|1327.2|1326.2|112
1626940200000|2021-07-22 07:50:00|1327.1|1326.1|1327.7|1326.7|1327.7|1326.7|1327.1|1326.1|100
1626940500000|2021-07-22 07:55:00|1327.6|1326.6|1327.4|1326.4|1327.6|1326.6|1327.3|1326.3|239
1626940800000|2021-07-22 08:00:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1326.7|1325.7|311
1626941100000|2021-07-22 08:05:00|1327.4|1326.4|1327.4|1326.4|1327.8|1326.8|1327.1|1326.1|216
1626941400000|2021-07-22 08:10:00|1327.5|1326.5|1327.3|1326.3|1327.8|1326.8|1327.1|1326.1|187
1626941700000|2021-07-22 08:15:00|1327.1|1326.1|1327.3|1326.3|1327.5|1326.5|1327|1326|227
1626942000000|2021-07-22 08:20:00|1327.4|1326.4|1327.6|1326.6|1327.7|1326.7|1327.1|1326.1|60
1626942300000|2021-07-22 08:25:00|1327.5|1326.5|1327.8|1326.8|1327.9|1326.9|1327.2|1326.2|245
1626942600000|2021-07-22 08:30:00|1327.9|1326.9|1328|1327|1328|1327|1327.7|1326.7|81
1626942900000|2021-07-22 08:35:00|1328.1|1327.1|1327.5|1326.5|1328.4|1327.4|1327.4|1326.4|122
1626943200000|2021-07-22 08:40:00|1327.6|1326.6|1327.8|1326.8|1328.1|1327.1|1327.6|1326.6|255
1626943500000|2021-07-22 08:45:00|1327.7|1326.7|1327.4|1326.4|1327.9|1326.9|1327.4|1326.4|172
1626943800000|2021-07-22 08:50:00|1327.3|1326.3|1327|1326|1327.3|1326.3|1326.9|1325.9|291
1626944100000|2021-07-22 08:55:00|1327.1|1326.1|1327.3|1326.3|1327.4|1326.4|1327.1|1326.1|158
1626944400000|2021-07-22 09:00:00|1327.2|1326.2|1327|1326|1327.3|1326.3|1327|1326|94
1626944700000|2021-07-22 09:05:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.7|1325.7|122
1626945000000|2021-07-22 09:10:00|1326.7|1325.7|1326.8|1325.8|1327.1|1326.1|1326.5|1325.5|137
1626945300000|2021-07-22 09:15:00|1326.9|1325.9|1327.3|1326.3|1327.4|1326.4|1326.7|1325.7|188
1626945600000|2021-07-22 09:20:00|1327.4|1326.4|1327.5|1326.5|1327.6|1326.6|1327.3|1326.3|64
1626945900000|2021-07-22 09:25:00|1327.6|1326.6|1327.8|1326.8|1327.8|1326.8|1327.5|1326.5|76
1626946200000|2021-07-22 09:30:00|1327.6|1326.6|1327.6|1326.6|1327.8|1326.8|1327.4|1326.4|202
1626946500000|2021-07-22 09:35:00|1327.7|1326.7|1328.1|1327.1|1328.2|1327.2|1327.6|1326.6|126
1626946800000|2021-07-22 09:40:00|1328.2|1327.2|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|354
1626947100000|2021-07-22 09:45:00|1327.5|1326.5|1327.4|1326.4|1327.7|1326.7|1327.3|1326.3|76
1626947400000|2021-07-22 09:50:00|1327.3|1326.3|1327|1326|1327.4|1326.4|1327|1326|167
1626947700000|2021-07-22 09:55:00|1327.1|1326.1|1327|1326|1327.3|1326.3|1326.7|1325.7|142
1626948000000|2021-07-22 10:00:00|1327.1|1326.1|1327.3|1326.3|1327.4|1326.4|1327.1|1326.1|51
1626948300000|2021-07-22 10:05:00|1327.2|1326.2|1326.3|1325.3|1327.2|1326.2|1326.3|1325.3|104
1626948600000|2021-07-22 10:10:00|1326.4|1325.4|1327.1|1326.1|1327.1|1326.1|1326.4|1325.4|85
1626948900000|2021-07-22 10:15:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|63
1626949200000|2021-07-22 10:20:00|1327.2|1326.2|1327.3|1326.3|1327.5|1326.5|1327.1|1326.1|54
1626949500000|2021-07-22 10:25:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1327.2|1326.2|31
1626949800000|2021-07-22 10:30:00|1327.3|1326.3|1327.5|1326.5|1327.7|1326.7|1327.3|1326.3|72
1626950100000|2021-07-22 10:35:00|1327.4|1326.4|1327.3|1326.3|1327.6|1326.6|1327.3|1326.3|57
1626950400000|2021-07-22 10:40:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1327.2|1326.2|64
1626950700000|2021-07-22 10:45:00|1327.6|1326.6|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|40
1626951000000|2021-07-22 10:50:00|1327.8|1326.8|1328.1|1327.1|1328.2|1327.2|1327.8|1326.8|96
1626951300000|2021-07-22 10:55:00|1328.2|1327.2|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|112
1626951600000|2021-07-22 11:00:00|1327.8|1326.8|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|117
1626951900000|2021-07-22 11:05:00|1327.2|1326.2|1327.2|1326.2|1327.3|1326.3|1327|1326|54
1626952200000|2021-07-22 11:10:00|1327.3|1326.3|1327.1|1326.1|1327.3|1326.3|1326.9|1325.9|99
1626952500000|2021-07-22 11:15:00|1327|1326|1326.8|1325.8|1327.1|1326.1|1326.7|1325.7|78
1626952800000|2021-07-22 11:20:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.8|1325.8|80
1626953100000|2021-07-22 11:25:00|1327|1326|1326.6|1325.6|1327|1326|1326.5|1325.5|38
1626953400000|2021-07-22 11:30:00|1326.4|1325.4|1327|1326|1327.1|1326.1|1326.4|1325.4|67
1626953700000|2021-07-22 11:35:00|1327.1|1326.1|1326.7|1325.7|1327.2|1326.2|1326.6|1325.6|86
1626954000000|2021-07-22 11:40:00|1326.9|1325.9|1326.5|1325.5|1327|1326|1326.3|1325.3|110
1626954300000|2021-07-22 11:45:00|1326.3|1325.3|1327|1326|1327.3|1326.3|1326.3|1325.3|128
1626954600000|2021-07-22 11:50:00|1326.9|1325.9|1327.1|1326.1|1327.2|1326.2|1326.8|1325.8|194
1626954900000|2021-07-22 11:55:00|1327.3|1326.3|1327.4|1326.4|1327.5|1326.5|1326.9|1325.9|297
1626955200000|2021-07-22 12:00:00|1327.3|1326.3|1325.9|1324.9|1327.6|1326.6|1325.9|1324.9|245
1626955500000|2021-07-22 12:05:00|1325.8|1324.8|1325.9|1324.9|1326.1|1325.1|1325.5|1324.5|427
1626955800000|2021-07-22 12:10:00|1326|1325|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|69
1626956100000|2021-07-22 12:15:00|1326.3|1325.3|1326.6|1325.6|1326.7|1325.7|1326.3|1325.3|39
1626956400000|2021-07-22 12:20:00|1326.5|1325.5|1326.9|1325.9|1327.3|1326.3|1326.5|1325.5|120
1626956700000|2021-07-22 12:25:00|1327|1326|1327|1326|1327.1|1326.1|1326.8|1325.8|183
1626957000000|2021-07-22 12:30:00|1327.1|1326.1|1326.7|1325.7|1327.5|1326.5|1326.4|1325.4|210
1626957300000|2021-07-22 12:35:00|1326.6|1325.6|1324.7|1323.7|1326.6|1325.6|1324.7|1323.7|803
1626957600000|2021-07-22 12:40:00|1324.8|1323.8|1324.9|1323.9|1325.2|1324.2|1324.3|1323.3|316
1626957900000|2021-07-22 12:45:00|1325|1324|1325.2|1324.2|1325.2|1324.2|1324.7|1323.7|146
1626958200000|2021-07-22 12:50:00|1325.1|1324.1|1323.9|1322.9|1325.2|1324.2|1323.8|1322.8|440
1626958500000|2021-07-22 12:55:00|1324|1323|1325.1|1324.1|1325.1|1324.1|1324|1323|168
1626958800000|2021-07-22 13:00:00|1325|1324|1324.8|1323.8|1325.6|1324.6|1324.8|1323.8|173
1626959100000|2021-07-22 13:05:00|1324.7|1323.7|1325.1|1324.1|1325.3|1324.3|1324.7|1323.7|115
1626959400000|2021-07-22 13:10:00|1325.2|1324.2|1325.3|1324.3|1325.9|1324.9|1324.9|1323.9|326
1626959700000|2021-07-22 13:15:00|1325.4|1324.4|1325.7|1324.7|1326.8|1325.8|1325.4|1324.4|358
1626960000000|2021-07-22 13:20:00|1325.8|1324.8|1326.2|1325.2|1326.4|1325.4|1325.6|1324.6|255
1626960300000|2021-07-22 13:25:00|1326.1|1325.1|1326.2|1325.2|1326.4|1325.4|1325.9|1324.9|332
1626960600000|2021-07-22 13:30:00|1326|1325.5|1325.7|1325.2|1326.5|1326|1324.6|1324.1|4062
1626960900000|2021-07-22 13:35:00|1325.6|1325.1|1324.8|1324.3|1326.4|1325.9|1323.5|1323|2443
1626961200000|2021-07-22 13:40:00|1324.9|1324.4|1326.4|1325.9|1326.5|1326|1323.8|1323.3|1223
1626961500000|2021-07-22 13:45:00|1326.3|1325.8|1325.5|1325|1326.8|1326.3|1325.1|1324.6|1019
1626961800000|2021-07-22 13:50:00|1325.4|1324.9|1325.4|1324.9|1326.5|1326|1324.8|1324.3|1031
1626962100000|2021-07-22 13:55:00|1325.3|1324.8|1324.6|1324.1|1325.8|1325.3|1324.2|1323.7|937
1626962400000|2021-07-22 14:00:00|1324.8|1324.3|1324.5|1324|1325.6|1325.1|1323.9|1323.4|1703
1626962700000|2021-07-22 14:05:00|1324.4|1323.9|1322.9|1322.4|1324.9|1324.4|1322.9|1322.4|914
1626963000000|2021-07-22 14:10:00|1322.8|1322.3|1323.3|1322.8|1323.7|1323.2|1322.5|1322|1501
1626963300000|2021-07-22 14:15:00|1323.4|1322.9|1324.4|1323.9|1324.5|1324|1323|1322.5|952
1626963600000|2021-07-22 14:20:00|1324.5|1324|1323.2|1322.7|1324.6|1324.1|1323|1322.5|906
1626963900000|2021-07-22 14:25:00|1323.3|1322.8|1324.3|1323.8|1324.3|1323.8|1323.3|1322.8|300
1626964200000|2021-07-22 14:30:00|1324.2|1323.7|1324.1|1323.6|1324.6|1324.1|1323.5|1323|742
1626964500000|2021-07-22 14:35:00|1324.2|1323.7|1324.2|1323.7|1324.4|1323.9|1323.7|1323.2|348
1626964800000|2021-07-22 14:40:00|1324.1|1323.6|1323.8|1323.3|1324.4|1323.9|1323.7|1323.2|425
1626965100000|2021-07-22 14:45:00|1323.7|1323.2|1323.9|1323.4|1324|1323.5|1323.2|1322.7|336
1626965400000|2021-07-22 14:50:00|1324|1323.5|1322.6|1322.1|1324.1|1323.6|1322.4|1321.9|693
1626965700000|2021-07-22 14:55:00|1322.7|1322.2|1323.2|1322.7|1323.6|1323.1|1322.4|1321.9|514
1626966000000|2021-07-22 15:00:00|1323.1|1322.6|1323.9|1323.4|1323.9|1323.4|1323.1|1322.6|395
1626966300000|2021-07-22 15:05:00|1323.8|1323.3|1323.6|1323.1|1324.1|1323.6|1322.3|1321.8|1792
1626966600000|2021-07-22 15:10:00|1323.5|1323|1323.4|1322.9|1323.7|1323.2|1323.1|1322.6|1140
1626966900000|2021-07-22 15:15:00|1323.3|1322.8|1323.1|1322.6|1323.4|1322.9|1322.7|1322.2|899
1626967200000|2021-07-22 15:20:00|1323.2|1322.7|1323.7|1323.2|1323.7|1323.2|1323|1322.5|831
1626967500000|2021-07-22 15:25:00|1323.6|1323.1|1323.4|1322.9|1323.7|1323.2|1322.4|1321.9|1406
1626967800000|2021-07-22 15:30:00|1323.3|1322.8|1322.2|1321.7|1323.3|1322.8|1322|1321.5|960
1626968100000|2021-07-22 15:35:00|1322.1|1321.6|1322.2|1321.7|1322.7|1322.2|1322.1|1321.6|427
1626968400000|2021-07-22 15:40:00|1322.3|1321.8|1321.1|1320.6|1322.3|1321.8|1320.7|1320.2|1094
1626968700000|2021-07-22 15:45:00|1321|1320.5|1321.3|1320.8|1321.4|1320.9|1320.2|1319.7|1264
1626969000000|2021-07-22 15:50:00|1321.4|1320.9|1321.5|1321|1321.5|1321|1320.9|1320.4|1176
1626969300000|2021-07-22 15:55:00|1321.6|1321.1|1321.6|1321.1|1322.1|1321.6|1321.4|1320.9|543
1626969600000|2021-07-22 16:00:00|1321.7|1321.2|1320.7|1320.2|1321.8|1321.3|1320.7|1320.2|577
1626969900000|2021-07-22 16:05:00|1320.8|1320.3|1320|1319.5|1320.9|1320.4|1320|1319.5|831
1626970200000|2021-07-22 16:10:00|1320.1|1319.6|1320|1319.5|1320.3|1319.8|1319.6|1319.1|573
1626970500000|2021-07-22 16:15:00|1319.9|1319.4|1320.2|1319.7|1320.9|1320.4|1319.8|1319.3|398
1626970800000|2021-07-22 16:20:00|1320.1|1319.6|1320|1319.5|1320.1|1319.6|1319.4|1318.9|347
1626971100000|2021-07-22 16:25:00|1320.1|1319.6|1321|1320.5|1321.1|1320.6|1320|1319.5|277
1626971400000|2021-07-22 16:30:00|1320.9|1320.4|1321|1320.5|1321.2|1320.7|1320.6|1320.1|150
1626971700000|2021-07-22 16:35:00|1321.1|1320.6|1321.4|1320.9|1321.6|1321.1|1321|1320.5|170
1626972000000|2021-07-22 16:40:00|1321.5|1321|1321.5|1321|1321.7|1321.2|1321.3|1320.8|184
1626972300000|2021-07-22 16:45:00|1321.4|1320.9|1321.9|1321.4|1322.3|1321.8|1321.4|1320.9|298
1626972600000|2021-07-22 16:50:00|1321.8|1321.3|1322.6|1322.1|1322.6|1322.1|1321.8|1321.3|328
1626972900000|2021-07-22 16:55:00|1322.7|1322.2|1322.8|1322.3|1322.9|1322.4|1322.6|1322.1|158
1626973200000|2021-07-22 17:00:00|1322.7|1322.2|1323.2|1322.7|1323.3|1322.8|1322.6|1322.1|159
1626973500000|2021-07-22 17:05:00|1323.1|1322.6|1323.1|1322.6|1323.3|1322.8|1323|1322.5|145
1626973800000|2021-07-22 17:10:00|1323.2|1322.7|1324|1323.5|1324|1323.5|1323.2|1322.7|380
1626974100000|2021-07-22 17:15:00|1323.9|1323.4|1323.8|1323.3|1323.9|1323.4|1323.7|1323.2|198
1626974400000|2021-07-22 17:20:00|1323.7|1323.2|1323.8|1323.3|1323.9|1323.4|1323.5|1323|127
1626974700000|2021-07-22 17:25:00|1323.9|1323.4|1323.4|1322.9|1323.9|1323.4|1323.3|1322.8|243
1626975000000|2021-07-22 17:30:00|1323.3|1322.8|1324.1|1323.6|1324.1|1323.6|1323.3|1322.8|271
1626975300000|2021-07-22 17:35:00|1324|1323.5|1324.2|1323.7|1324.2|1323.7|1323.8|1323.3|181
1626975600000|2021-07-22 17:40:00|1324.3|1323.8|1324.3|1323.8|1324.5|1324|1324.3|1323.8|288
1626975900000|2021-07-22 17:45:00|1324.2|1323.7|1323.8|1323.3|1324.2|1323.7|1323.7|1323.2|332
1626976200000|2021-07-22 17:50:00|1323.7|1323.2|1324.2|1323.7|1324.2|1323.7|1323.7|1323.2|271
1626976500000|2021-07-22 17:55:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1324|1323.5|336
1626976800000|2021-07-22 18:00:00|1324.2|1323.7|1324|1323.5|1324.3|1323.8|1323.9|1323.4|605
1626977100000|2021-07-22 18:05:00|1324.1|1323.6|1324|1323.5|1324.6|1324.1|1323.9|1323.4|702
1626977400000|2021-07-22 18:10:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1323.8|1323.3|372
1626977700000|2021-07-22 18:15:00|1324.4|1323.9|1324|1323.5|1324.5|1324|1324|1323.5|333
1626978000000|2021-07-22 18:20:00|1323.9|1323.4|1324.2|1323.7|1324.3|1323.8|1323.7|1323.2|475
1626978300000|2021-07-22 18:25:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1323.9|1323.4|95
1626978600000|2021-07-22 18:30:00|1324.2|1323.7|1324.3|1323.8|1324.4|1323.9|1324.2|1323.7|105
1626978900000|2021-07-22 18:35:00|1324.4|1323.9|1324.6|1324.1|1324.6|1324.1|1324.3|1323.8|227
1626979200000|2021-07-22 18:40:00|1324.7|1324.2|1324.6|1324.1|1324.8|1324.3|1324.5|1324|174
1626979500000|2021-07-22 18:45:00|1324.5|1324|1324.3|1323.8|1324.8|1324.3|1324.3|1323.8|338
1626979800000|2021-07-22 18:50:00|1324.4|1323.9|1324.6|1324.1|1324.7|1324.2|1324.2|1323.7|140
1626980100000|2021-07-22 18:55:00|1324.5|1324|1325.6|1325.1|1325.6|1325.1|1324.5|1324|222
1626980400000|2021-07-22 19:00:00|1325.5|1325|1325.3|1324.8|1325.6|1325.1|1325.3|1324.8|150
1626980700000|2021-07-22 19:05:00|1325.4|1324.9|1324.9|1324.4|1325.4|1324.9|1324.9|1324.4|423
1626981000000|2021-07-22 19:10:00|1324.8|1324.3|1324.9|1324.4|1324.9|1324.4|1324.7|1324.2|362
1626981300000|2021-07-22 19:15:00|1324.8|1324.3|1325|1324.5|1325|1324.5|1324.6|1324.1|253
1626981600000|2021-07-22 19:20:00|1325.1|1324.6|1324.7|1324.2|1325.2|1324.7|1324.7|1324.2|158
1626981900000|2021-07-22 19:25:00|1324.8|1324.3|1324.9|1324.4|1325|1324.5|1324.8|1324.3|110
1626982200000|2021-07-22 19:30:00|1324.8|1324.3|1324.5|1324|1324.9|1324.4|1324.4|1323.9|213
1626982500000|2021-07-22 19:35:00|1324.6|1324.1|1324.4|1323.9|1324.7|1324.2|1324.3|1323.8|157
1626982800000|2021-07-22 19:40:00|1324.5|1324|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|463
1626983100000|2021-07-22 19:45:00|1324.8|1324.3|1325.3|1324.8|1325.6|1325.1|1324.7|1324.2|676
1626983400000|2021-07-22 19:50:00|1325.2|1324.7|1325.1|1324.6|1325.2|1324.7|1324.5|1324|772
1626983700000|2021-07-22 19:55:00|1325|1324.5|1325.5|1325|1325.8|1325.3|1325|1324.5|6167
1626984000000|2021-07-22 20:00:00|1325.6|1324.6|1326.1|1325.1|1326.5|1325.5|1325.4|1324.4|653
1626984300000|2021-07-22 20:05:00|1326.2|1325.2|1326.1|1325.1|1326.3|1325.3|1326|1325|56
1626984600000|2021-07-22 20:10:00|1326|1325|1325.8|1324.8|1326|1325|1325.2|1324.2|160
1626984900000|2021-07-22 20:15:00|1325.9|1324.9|1326.2|1325.2|1326.2|1325.2|1325.9|1324.9|9
1626985500000|2021-07-22 20:25:00|1326.4|1325.4|1326.4|1325.4|1326.7|1325.7|1326.4|1325.4|34
1626985800000|2021-07-22 20:30:00|1326.3|1325.3|1325.9|1324.9|1326.3|1325.3|1325.9|1324.9|5
1626986100000|2021-07-22 20:35:00|||||||||1
1626986700000|2021-07-22 20:45:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|2
1626987300000|2021-07-22 20:55:00|1326.4|1325.4|1326.5|1325.5|1326.5|1325.5|1326|1325|19
1626991200000|2021-07-22 22:00:00|1327|1325|1327.1|1325.1|1327.3|1325.3|1326.9|1324.9|0
1626991500000|2021-07-22 22:05:00|1327|1325|1326.8|1324.8|1327|1325|1326.8|1324.8|0
1626991800000|2021-07-22 22:10:00|1326.9|1324.9|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992100000|2021-07-22 22:15:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992400000|2021-07-22 22:20:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992700000|2021-07-22 22:25:00|1326.7|1324.7|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626993000000|2021-07-22 22:30:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626993300000|2021-07-22 22:35:00|1326.5|1324.5|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626993600000|2021-07-22 22:40:00|1326.4|1324.4|1326.5|1324.5|1326.5|1324.5|1326.4|1324.4|0
1626993900000|2021-07-22 22:45:00|1326.6|1324.6|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626994200000|2021-07-22 22:50:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626994500000|2021-07-22 22:55:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626994800000|2021-07-22 23:00:00|1326.7|1324.7|1326.7|1324.7|1326.7|1324.7|1326.6|1324.6|0
1626995100000|2021-07-22 23:05:00|1326.8|1324.8|1326.7|1324.7|1327|1325|1326.7|1324.7|0
1626995400000|2021-07-22 23:10:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626995700000|2021-07-22 23:15:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626996000000|2021-07-22 23:20:00|1326.5|1324.5|1326.7|1324.7|1326.7|1324.7|1326.5|1324.5|0
1626996300000|2021-07-22 23:25:00|1326.6|1324.6|1326.7|1324.7|1326.7|1324.7|1326.6|1324.6|0
1626996600000|2021-07-22 23:30:00|1326.6|1324.6|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626997200000|2021-07-22 23:40:00|1326.6|1324.6|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626997500000|2021-07-22 23:45:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626997800000|2021-07-22 23:50:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626998100000|2021-07-22 23:55:00|1326.5|1324.5|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626998400000|2021-07-23 00:00:00|1329|1328|1326.7|1325.7|1329|1328|1325|1324|6
1626998700000|2021-07-23 00:05:00|1325.5|1324.5|1326.9|1325.9|1326.9|1325.9|1325.5|1324.5|4
1626999000000|2021-07-23 00:10:00|1325.9|1324.9|1325.8|1324.8|1325.9|1324.9|1325.8|1324.8|4
1626999300000|2021-07-23 00:15:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|2
1626999600000|2021-07-23 00:20:00|1325.9|1324.9|1326.5|1325.5|1326.5|1325.5|1325.9|1324.9|6
1626999900000|2021-07-23 00:25:00|1326.8|1325.8|1326.6|1325.6|1326.8|1325.8|1326.4|1325.4|6
1627000200000|2021-07-23 00:30:00|1326.7|1325.7|1327.8|1326.8|1327.8|1326.8|1326.7|1325.7|52
1627000500000|2021-07-23 00:35:00|1327.7|1326.7|1327.9|1326.9|1327.9|1326.9|1327.7|1326.7|6
1627000800000|2021-07-23 00:40:00|1328.2|1327.2|1327.9|1326.9|1328.2|1327.2|1327.9|1326.9|5
1627001100000|2021-07-23 00:45:00|1328.1|1327.1|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|6
1627001400000|2021-07-23 00:50:00|1328.5|1327.5|1328.9|1327.9|1328.9|1327.9|1328.5|1327.5|27
1627001700000|2021-07-23 00:55:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1328.9|1327.9|8
1627002000000|2021-07-23 01:00:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1328.9|1327.9|35
1627002300000|2021-07-23 01:05:00|1328.7|1327.7|1328.2|1327.2|1328.7|1327.7|1328.2|1327.2|5
1627002600000|2021-07-23 01:10:00|1328.6|1327.6|1328.5|1327.5|1328.6|1327.6|1328.5|1327.5|4
1627002900000|2021-07-23 01:15:00|1328|1327|1327.6|1326.6|1328.2|1327.2|1327.2|1326.2|21
1627003200000|2021-07-23 01:20:00|1328|1327|1328|1327|1328|1327|1327.5|1326.5|67
1627003500000|2021-07-23 01:25:00|1327.9|1326.9|1328.4|1327.4|1328.7|1327.7|1327.9|1326.9|53
1627003800000|2021-07-23 01:30:00|1328.7|1327.7|1327.9|1326.9|1329.5|1328.5|1327.4|1326.4|47
1627004100000|2021-07-23 01:35:00|1328|1327|1326.6|1325.6|1328|1327|1326.6|1325.6|11
1627004400000|2021-07-23 01:40:00|1325.8|1324.8|1325.1|1324.1|1325.9|1324.9|1324.4|1323.4|16
1627004700000|2021-07-23 01:45:00|1325.3|1324.3|1325.7|1324.7|1325.7|1324.7|1325.2|1324.2|11
1627005000000|2021-07-23 01:50:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|2
1627005300000|2021-07-23 01:55:00|1324.5|1323.5|1324.4|1323.4|1324.5|1323.5|1324.4|1323.4|2
1627005600000|2021-07-23 02:00:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|6
1627005900000|2021-07-23 02:05:00|1324.9|1323.9|1323.7|1322.7|1324.9|1323.9|1323.7|1322.7|9
1627006200000|2021-07-23 02:10:00|1323.2|1322.2|1323.1|1322.1|1323.2|1322.2|1323.1|1322.1|2
1627006500000|2021-07-23 02:15:00|1323.9|1322.9|1323.1|1322.1|1323.9|1322.9|1323.1|1322.1|3
1627006800000|2021-07-23 02:20:00|1323.2|1322.2|1323.3|1322.3|1323.3|1322.3|1322.3|1321.3|9
1627007100000|2021-07-23 02:25:00|1322.8|1321.8|1322.5|1321.5|1322.8|1321.8|1321.8|1320.8|33
1627007400000|2021-07-23 02:30:00|1322.6|1321.6|1322.4|1321.4|1323|1322|1322.2|1321.2|129
1627007700000|2021-07-23 02:35:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|3
1627008000000|2021-07-23 02:40:00|1321.5|1320.5|1321.2|1320.2|1321.7|1320.7|1320.8|1319.8|12
1627008300000|2021-07-23 02:45:00|1321|1320|1320.9|1319.9|1321.1|1320.1|1320.7|1319.7|77
1627008600000|2021-07-23 02:50:00|1321.1|1320.1|1321.6|1320.6|1321.6|1320.6|1321.1|1320.1|3
1627008900000|2021-07-23 02:55:00|1321.4|1320.4|1321.4|1320.4|1321.4|1320.4|1320.7|1319.7|26
1627009200000|2021-07-23 03:00:00|1320.9|1319.9|1322.1|1321.1|1322.3|1321.3|1320.9|1319.9|72
1627009500000|2021-07-23 03:05:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|2
1627009800000|2021-07-23 03:10:00|1321.8|1320.8|1320.7|1319.7|1321.8|1320.8|1320.7|1319.7|5
1627010100000|2021-07-23 03:15:00|1322.1|1321.1|1321.4|1320.4|1322.1|1321.1|1321.4|1320.4|3
1627010400000|2021-07-23 03:20:00|1320.6|1319.6|1320.5|1319.5|1320.6|1319.6|1320.5|1319.5|3
1627010700000|2021-07-23 03:25:00|1320.6|1319.6|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|5
1627011000000|2021-07-23 03:30:00|1319.5|1318.5|1319.2|1318.2|1319.9|1318.9|1319.2|1318.2|20
1627011300000|2021-07-23 03:35:00|1319|1318|1319|1318|1319|1318|1319|1318|2
1627011600000|2021-07-23 03:40:00|1319.1|1318.1|1319.2|1318.2|1319.2|1318.2|1319.1|1318.1|6
1627011900000|2021-07-23 03:45:00|1319.1|1318.1|1319.3|1318.3|1319.3|1318.3|1319.1|1318.1|28
1627012200000|2021-07-23 03:50:00|1319.2|1318.2|1319|1318|1319.3|1318.3|1319|1318|29
1627012500000|2021-07-23 03:55:00|1318.9|1317.9|1319|1318|1319|1318|1318.9|1317.9|5
1627012800000|2021-07-23 04:00:00|1318.8|1317.8|1318.7|1317.7|1318.8|1317.8|1318.7|1317.7|7
1627013100000|2021-07-23 04:05:00|1318.6|1317.6|1318.3|1317.3|1318.6|1317.6|1318.3|1317.3|4
1627013400000|2021-07-23 04:10:00|1317.9|1316.9|1317.8|1316.8|1317.9|1316.9|1317.8|1316.8|2
1627013700000|2021-07-23 04:15:00|1317.5|1316.5|1317.6|1316.6|1317.6|1316.6|1317.5|1316.5|5
1627014000000|2021-07-23 04:20:00|1318|1317|1317.9|1316.9|1318.1|1317.1|1317.9|1316.9|12
1627014300000|2021-07-23 04:25:00|1318.4|1317.4|1318.4|1317.4|1318.4|1317.4|1318.4|1317.4|2
1627014600000|2021-07-23 04:30:00|||||||||2
1627014900000|2021-07-23 04:35:00|||||||||2
1627015200000|2021-07-23 04:40:00|1318.3|1317.3|1318.5|1317.5|1318.5|1317.5|1318.3|1317.3|4
1627015500000|2021-07-23 04:45:00|||||||||2
1627015800000|2021-07-23 04:50:00|1318.6|1317.6|1319.2|1318.2|1319.2|1318.2|1318.6|1317.6|7
1627016100000|2021-07-23 04:55:00|1319.1|1318.1|1318.9|1317.9|1319.1|1318.1|1318.9|1317.9|4
1627016400000|2021-07-23 05:00:00|1319.4|1318.4|1317.1|1316.1|1319.4|1318.4|1317.1|1316.1|7
1627016700000|2021-07-23 05:05:00|1317.8|1316.8|1317.6|1316.6|1317.8|1316.8|1317.6|1316.6|2
1627017000000|2021-07-23 05:10:00|1317.5|1316.5|1317.7|1316.7|1318.1|1317.1|1317.5|1316.5|5
1627017300000|2021-07-23 05:15:00|1317.8|1316.8|1317.7|1316.7|1317.8|1316.8|1317.7|1316.7|2
1627017600000|2021-07-23 05:20:00|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|2
1627017900000|2021-07-23 05:25:00|1317.7|1316.7|1317.7|1316.7|1317.7|1316.7|1317.7|1316.7|2
1627018200000|2021-07-23 05:30:00|1317.8|1316.8|1317.2|1316.2|1317.8|1316.8|1317.2|1316.2|4
1627018500000|2021-07-23 05:35:00|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|2
1627018800000|2021-07-23 05:40:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|2
1627019100000|2021-07-23 05:45:00|1317.8|1316.8|1318.5|1317.5|1318.5|1317.5|1317.8|1316.8|7
1627019400000|2021-07-23 05:50:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|3
1627019700000|2021-07-23 05:55:00|1317.6|1316.6|1318.6|1317.6|1318.6|1317.6|1317.5|1316.5|4
1627020000000|2021-07-23 06:00:00|1318.8|1317.8|1318.1|1317.1|1318.8|1317.8|1317.7|1316.7|12
1627020300000|2021-07-23 06:05:00|1318.4|1317.4|1318.2|1317.2|1318.9|1317.9|1318.2|1317.2|10
1627020600000|2021-07-23 06:10:00|1319.3|1318.3|1319|1318|1319.3|1318.3|1318.3|1317.3|14
1627020900000|2021-07-23 06:15:00|1319.2|1318.2|1319.7|1318.7|1319.7|1318.7|1319|1318|17
1627021200000|2021-07-23 06:20:00|1320.1|1319.1|1320.2|1319.2|1320.2|1319.2|1319.5|1318.5|17
1627021500000|2021-07-23 06:25:00|1320|1319|1319.4|1318.4|1320|1319|1319.4|1318.4|19
1627021800000|2021-07-23 06:30:00|1319.9|1318.9|1320.3|1319.3|1320.4|1319.4|1319.5|1318.5|20
1627022100000|2021-07-23 06:35:00|1320|1319|1319.3|1318.3|1320|1319|1319.1|1318.1|39
1627022400000|2021-07-23 06:40:00|1319.1|1318.1|1319|1318|1319.8|1318.8|1319|1318|32
1627022700000|2021-07-23 06:45:00|1319.2|1318.2|1318.6|1317.6|1319.4|1318.4|1318.4|1317.4|36
1627023000000|2021-07-23 06:50:00|1318.3|1317.3|1318.3|1317.3|1318.7|1317.7|1317.9|1316.9|93
1627023300000|2021-07-23 06:55:00|1318.4|1317.4|1318.3|1317.3|1318.4|1317.4|1317.9|1316.9|73
1627023600000|2021-07-23 07:00:00|1318.2|1317.2|1317.7|1316.7|1318.4|1317.4|1316.9|1315.9|246
1627023900000|2021-07-23 07:05:00|1317.6|1316.6|1316.9|1315.9|1318|1317|1316.7|1315.7|319
1627024200000|2021-07-23 07:10:00|1316.8|1315.8|1316.2|1315.2|1317.2|1316.2|1315.9|1314.9|463
1627024500000|2021-07-23 07:15:00|1316.1|1315.1|1315.2|1314.2|1316.1|1315.1|1315.1|1314.1|486
1627024800000|2021-07-23 07:20:00|1315.3|1314.3|1315.2|1314.2|1315.9|1314.9|1315.2|1314.2|664
1627025100000|2021-07-23 07:25:00|1315.3|1314.3|1315.2|1314.2|1315.4|1314.4|1314.5|1313.5|170
1627025400000|2021-07-23 07:30:00|1315.6|1314.6|1315.9|1314.9|1316.5|1315.5|1315.6|1314.6|235
1627025700000|2021-07-23 07:35:00|1316|1315|1315.3|1314.3|1316.1|1315.1|1315.3|1314.3|79
1627026000000|2021-07-23 07:40:00|1315.5|1314.5|1314|1313|1315.5|1314.5|1314|1313|67
1627026300000|2021-07-23 07:45:00|1314.1|1313.1|1315|1314|1315.1|1314.1|1314.1|1313.1|69
1627026600000|2021-07-23 07:50:00|1315.1|1314.1|1315.4|1314.4|1315.7|1314.7|1315.1|1314.1|60
1627026900000|2021-07-23 07:55:00|1315.6|1314.6|1315.4|1314.4|1315.8|1314.8|1315.3|1314.3|74
1627027200000|2021-07-23 08:00:00|1315.6|1314.6|1315.1|1314.1|1316.2|1315.2|1315.1|1314.1|394
1627027500000|2021-07-23 08:05:00|1315.3|1314.3|1316.1|1315.1|1316.2|1315.2|1314.9|1313.9|144
1627027800000|2021-07-23 08:10:00|1316|1315|1315.4|1314.4|1316.6|1315.6|1315.4|1314.4|207
1627028100000|2021-07-23 08:15:00|1315.6|1314.6|1315.4|1314.4|1315.9|1314.9|1315.4|1314.4|64
1627028400000|2021-07-23 08:20:00|1315.5|1314.5|1314.5|1313.5|1315.5|1314.5|1313.9|1312.9|304
1627028700000|2021-07-23 08:25:00|1314.4|1313.4|1314.6|1313.6|1314.7|1313.7|1314.1|1313.1|115
1627029000000|2021-07-23 08:30:00|1314.8|1313.8|1314.9|1313.9|1315.2|1314.2|1314.7|1313.7|41
1627029300000|2021-07-23 08:35:00|1315|1314|1315.4|1314.4|1315.5|1314.5|1314.8|1313.8|51
1627029600000|2021-07-23 08:40:00|1315.2|1314.2|1315.1|1314.1|1315.4|1314.4|1314.8|1313.8|75
1627029900000|2021-07-23 08:45:00|1315.2|1314.2|1315|1314|1315.4|1314.4|1314.9|1313.9|77
1627030200000|2021-07-23 08:50:00|1314.9|1313.9|1315.1|1314.1|1315.4|1314.4|1314.9|1313.9|74
1627030500000|2021-07-23 08:55:00|1315|1314|1315|1314|1315.1|1314.1|1314.6|1313.6|63
1627030800000|2021-07-23 09:00:00|1315.1|1314.1|1315.2|1314.2|1315.2|1314.2|1314.8|1313.8|54
1627031100000|2021-07-23 09:05:00|1315.1|1314.1|1315.2|1314.2|1315.4|1314.4|1315.1|1314.1|56
1627031400000|2021-07-23 09:10:00|1315.3|1314.3|1315.4|1314.4|1315.9|1314.9|1315.3|1314.3|75
1627031700000|2021-07-23 09:15:00|1315.5|1314.5|1315.4|1314.4|1315.9|1314.9|1315.3|1314.3|116
1627032000000|2021-07-23 09:20:00|1315.5|1314.5|1315.1|1314.1|1315.6|1314.6|1315|1314|106
1627032300000|2021-07-23 09:25:00|1315|1314|1314.8|1313.8|1315.2|1314.2|1314.7|1313.7|62
1627032600000|2021-07-23 09:30:00|1314.7|1313.7|1314.7|1313.7|1315|1314|1314.6|1313.6|50
1627032900000|2021-07-23 09:35:00|1314.6|1313.6|1315.4|1314.4|1315.4|1314.4|1314.6|1313.6|66
1627033200000|2021-07-23 09:40:00|1315.3|1314.3|1315.4|1314.4|1315.5|1314.5|1315.2|1314.2|38
1627033500000|2021-07-23 09:45:00|1315.3|1314.3|1315.9|1314.9|1315.9|1314.9|1315.2|1314.2|28
1627033800000|2021-07-23 09:50:00|1315.7|1314.7|1315.3|1314.3|1316.1|1315.1|1315.1|1314.1|66
1627034100000|2021-07-23 09:55:00|1315.2|1314.2|1314.6|1313.6|1315.4|1314.4|1314.6|1313.6|47
1627034400000|2021-07-23 10:00:00|1314.7|1313.7|1314.5|1313.5|1315|1314|1314.4|1313.4|38
1627034700000|2021-07-23 10:05:00|1314.4|1313.4|1314.2|1313.2|1314.5|1313.5|1314.1|1313.1|171
1627035000000|2021-07-23 10:10:00|1314.1|1313.1|1314.9|1313.9|1315.1|1314.1|1314.1|1313.1|69
1627035300000|2021-07-23 10:15:00|1314.7|1313.7|1314.6|1313.6|1315|1314|1314.5|1313.5|48
1627035600000|2021-07-23 10:20:00|1314.7|1313.7|1314.6|1313.6|1314.8|1313.8|1314.5|1313.5|32
1627035900000|2021-07-23 10:25:00|1314.7|1313.7|1314.7|1313.7|1314.8|1313.8|1314.6|1313.6|28
1627036200000|2021-07-23 10:30:00|1314.8|1313.8|1314.3|1313.3|1314.8|1313.8|1314.2|1313.2|71
1627036500000|2021-07-23 10:35:00|1314.4|1313.4|1314.8|1313.8|1314.8|1313.8|1314.3|1313.3|42
1627036800000|2021-07-23 10:40:00|1314.7|1313.7|1315|1314|1315.1|1314.1|1314.6|1313.6|49
1627037100000|2021-07-23 10:45:00|1314.9|1313.9|1314.6|1313.6|1315.1|1314.1|1314.6|1313.6|199
1627037400000|2021-07-23 10:50:00|1314.7|1313.7|1314|1313|1314.7|1313.7|1313.8|1312.8|168
1627037700000|2021-07-23 10:55:00|1313.8|1312.8|1313.7|1312.7|1313.8|1312.8|1313.1|1312.1|178
1627038000000|2021-07-23 11:00:00|1313.8|1312.8|1313.2|1312.2|1313.9|1312.9|1313.2|1312.2|220
1627038300000|2021-07-23 11:05:00|1313.3|1312.3|1312.6|1311.6|1313.3|1312.3|1312.2|1311.2|356
1627038600000|2021-07-23 11:10:00|1312.7|1311.7|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|60
1627038900000|2021-07-23 11:15:00|1312.5|1311.5|1312.9|1311.9|1313|1312|1312.5|1311.5|42
1627039200000|2021-07-23 11:20:00|1312.8|1311.8|1312.6|1311.6|1313.3|1312.3|1312.4|1311.4|113
1627039500000|2021-07-23 11:25:00|1312.5|1311.5|1312.1|1311.1|1312.7|1311.7|1311.8|1310.8|107
1627039800000|2021-07-23 11:30:00|1312|1311|1312.1|1311.1|1312.2|1311.2|1311.7|1310.7|98
1627040100000|2021-07-23 11:35:00|1312|1311|1312.3|1311.3|1312.4|1311.4|1312|1311|52
1627040400000|2021-07-23 11:40:00|1312.2|1311.2|1311.8|1310.8|1312.3|1311.3|1311.8|1310.8|17
1627040700000|2021-07-23 11:45:00|1311.9|1310.9|1312.1|1311.1|1312.3|1311.3|1311.9|1310.9|91
1627041000000|2021-07-23 11:50:00|1312.2|1311.2|1312.5|1311.5|1312.6|1311.6|1312.1|1311.1|46
1627041300000|2021-07-23 11:55:00|1312.4|1311.4|1312.2|1311.2|1312.5|1311.5|1312.1|1311.1|52
1627041600000|2021-07-23 12:00:00|1312.1|1311.1|1312.9|1311.9|1312.9|1311.9|1311.9|1310.9|197
1627041900000|2021-07-23 12:05:00|1312.8|1311.8|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|96
1627042200000|2021-07-23 12:10:00|1312.6|1311.6|1312.6|1311.6|1312.8|1311.8|1312.3|1311.3|52
1627042500000|2021-07-23 12:15:00|1312.5|1311.5|1312.7|1311.7|1312.8|1311.8|1312.1|1311.1|102
1627042800000|2021-07-23 12:20:00|1312.6|1311.6|1312.7|1311.7|1312.8|1311.8|1312.5|1311.5|98
1627043100000|2021-07-23 12:25:00|1312.5|1311.5|1313|1312|1313|1312|1312.3|1311.3|96
1627043400000|2021-07-23 12:30:00|1312.8|1311.8|1311.7|1310.7|1313.2|1312.2|1311.7|1310.7|339
1627043700000|2021-07-23 12:35:00|1311.8|1310.8|1311.2|1310.2|1311.8|1310.8|1310.6|1309.6|735
1627044000000|2021-07-23 12:40:00|1311.1|1310.1|1311.1|1310.1|1311.4|1310.4|1310.9|1309.9|173
1627044300000|2021-07-23 12:45:00|1311.2|1310.2|1310|1309|1311.3|1310.3|1310|1309|147
1627044600000|2021-07-23 12:50:00|1309.9|1308.9|1309.8|1308.8|1310.4|1309.4|1309.7|1308.7|97
1627044900000|2021-07-23 12:55:00|1309.9|1308.9|1310.3|1309.3|1310.4|1309.4|1309.9|1308.9|72
1627045200000|2021-07-23 13:00:00|1310.2|1309.2|1309.9|1308.9|1310.2|1309.2|1309.4|1308.4|234
1627045500000|2021-07-23 13:05:00|1310|1309|1309.9|1308.9|1310.1|1309.1|1309.5|1308.5|82
1627045800000|2021-07-23 13:10:00|1310|1309|1309.8|1308.8|1310|1309|1309.8|1308.8|63
1627046100000|2021-07-23 13:15:00|1310|1309|1309.2|1308.2|1310.4|1309.4|1309.2|1308.2|152
1627046400000|2021-07-23 13:20:00|1309.1|1308.1|1309.8|1308.8|1309.8|1308.8|1308.9|1307.9|257
1627046700000|2021-07-23 13:25:00|1309.7|1308.7|1310|1309|1310.1|1309.1|1309.2|1308.2|533
1627047000000|2021-07-23 13:30:00|1309.8|1309.3|1304.6|1304.1|1309.9|1309.4|1304.4|1303.9|5482
1627047300000|2021-07-23 13:35:00|1304.5|1304|1302.6|1302.1|1305.3|1304.8|1302.2|1301.7|3290
1627047600000|2021-07-23 13:40:00|1302.5|1302|1303.8|1303.3|1304.1|1303.6|1301.8|1301.3|2689
1627047900000|2021-07-23 13:45:00|1304|1303.5|1302.8|1302.3|1304.2|1303.7|1302.7|1302.2|3703
1627048200000|2021-07-23 13:50:00|1302.7|1302.2|1302|1301.5|1302.7|1302.2|1300.4|1299.9|3575
1627048500000|2021-07-23 13:55:00|1302.1|1301.6|1301.5|1301|1302.6|1302.1|1300.7|1300.2|2164
1627048800000|2021-07-23 14:00:00|1301.4|1300.9|1303|1302.5|1303.2|1302.7|1301.4|1300.9|2685
1627049100000|2021-07-23 14:05:00|1303.1|1302.6|1301.9|1301.4|1303.1|1302.6|1301.7|1301.2|1577
1627049400000|2021-07-23 14:10:00|1301.8|1301.3|1300|1299.5|1301.9|1301.4|1299.6|1299.1|1260
1627049700000|2021-07-23 14:15:00|1299.8|1299.3|1300.2|1299.7|1300.7|1300.2|1299.7|1299.2|1647
1627050000000|2021-07-23 14:20:00|1300.3|1299.8|1299.5|1299|1300.7|1300.2|1299.3|1298.8|1467
1627050300000|2021-07-23 14:25:00|1299.4|1298.9|1300.7|1300.2|1300.8|1300.3|1298.2|1297.7|1598
1627050600000|2021-07-23 14:30:00|1300.8|1300.3|1299.5|1299|1300.8|1300.3|1299.3|1298.8|910
1627050900000|2021-07-23 14:35:00|1299.6|1299.1|1298.9|1298.4|1299.6|1299.1|1298.9|1298.4|1295
1627051200000|2021-07-23 14:40:00|1299|1298.5|1298.3|1297.8|1299.3|1298.8|1298.3|1297.8|1428
1627051500000|2021-07-23 14:45:00|1298.4|1297.9|1299|1298.5|1299|1298.5|1297.6|1297.1|1559
1627051800000|2021-07-23 14:50:00|1298.9|1298.4|1300.8|1300.3|1301|1300.5|1298.8|1298.3|1495
1627052100000|2021-07-23 14:55:00|1300.7|1300.2|1301.6|1301.1|1301.8|1301.3|1300.5|1300|1209
1627052400000|2021-07-23 15:00:00|1301.7|1301.2|1300.5|1300|1301.7|1301.2|1300.4|1299.9|862
1627052700000|2021-07-23 15:05:00|1300.4|1299.9|1299.9|1299.4|1300.5|1300|1299.7|1299.2|708
1627053000000|2021-07-23 15:10:00|1299.7|1299.2|1300.3|1299.8|1300.3|1299.8|1299.3|1298.8|1235
1627053300000|2021-07-23 15:15:00|1300.4|1299.9|1301.2|1300.7|1301.5|1301|1300.2|1299.7|1246
1627053600000|2021-07-23 15:20:00|1301.3|1300.8|1301.4|1300.9|1301.8|1301.3|1301|1300.5|1112
1627053900000|2021-07-23 15:25:00|1301.5|1301|1302.7|1302.2|1302.7|1302.2|1301.5|1301|1095
1627054200000|2021-07-23 15:30:00|1302.6|1302.1|1301|1300.5|1302.7|1302.2|1301|1300.5|1322
1627054500000|2021-07-23 15:35:00|1301.1|1300.6|1301.4|1300.9|1301.8|1301.3|1301.1|1300.6|815
1627054800000|2021-07-23 15:40:00|1301.3|1300.8|1300.5|1300|1301.4|1300.9|1300.5|1300|862
1627055100000|2021-07-23 15:45:00|1300.4|1299.9|1300.7|1300.2|1300.8|1300.3|1300|1299.5|878
1627055400000|2021-07-23 15:50:00|1300.8|1300.3|1300.1|1299.6|1300.9|1300.4|1299.9|1299.4|719
1627055700000|2021-07-23 15:55:00|1300|1299.5|1300|1299.5|1300.5|1300|1299.7|1299.2|859
1627056000000|2021-07-23 16:00:00|1299.9|1299.4|1299.9|1299.4|1300.3|1299.8|1299.5|1299|920
1627056300000|2021-07-23 16:05:00|1299.8|1299.3|1300.1|1299.6|1300.3|1299.8|1299.7|1299.2|539
1627056600000|2021-07-23 16:10:00|1300|1299.5|1300.8|1300.3|1300.8|1300.3|1300|1299.5|681
1627056900000|2021-07-23 16:15:00|1300.7|1300.2|1300.7|1300.2|1301.1|1300.6|1300.4|1299.9|443
1627057200000|2021-07-23 16:20:00|1300.8|1300.3|1300.9|1300.4|1301.2|1300.7|1300.8|1300.3|381
1627057500000|2021-07-23 16:25:00|1301|1300.5|1300.6|1300.1|1301.1|1300.6|1300.6|1300.1|443
1627057800000|2021-07-23 16:30:00|1300.8|1300.3|1300.5|1300|1301|1300.5|1300.5|1300|340
1627058100000|2021-07-23 16:35:00|1300.6|1300.1|1300.4|1299.9|1300.7|1300.2|1300.3|1299.8|389
1627058400000|2021-07-23 16:40:00|1300.5|1300|1300.8|1300.3|1300.9|1300.4|1300.4|1299.9|251
1627058700000|2021-07-23 16:45:00|1300.9|1300.4|1301|1300.5|1301|1300.5|1300.7|1300.2|425
1627059000000|2021-07-23 16:50:00|1301.1|1300.6|1300.7|1300.2|1301.1|1300.6|1300.6|1300.1|420
1627059300000|2021-07-23 16:55:00|1300.6|1300.1|1301.4|1300.9|1301.4|1300.9|1300.5|1300|402
1627059600000|2021-07-23 17:00:00|1301.3|1300.8|1301.7|1301.2|1301.9|1301.4|1301.3|1300.8|442
1627059900000|2021-07-23 17:05:00|1301.8|1301.3|1302|1301.5|1302.3|1301.8|1301.7|1301.2|373
1627060200000|2021-07-23 17:10:00|1302.1|1301.6|1302.1|1301.6|1302.3|1301.8|1301.8|1301.3|312
1627060500000|2021-07-23 17:15:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|349
1627060800000|2021-07-23 17:20:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.8|1301.3|454
1627061100000|2021-07-23 17:25:00|1302.2|1301.7|1302|1301.5|1302.5|1302|1302|1301.5|286
1627061400000|2021-07-23 17:30:00|1302.1|1301.6|1302.4|1301.9|1302.4|1301.9|1301.6|1301.1|470
1627061700000|2021-07-23 17:35:00|1302.5|1302|1301.6|1301.1|1302.5|1302|1301.5|1301|298
1627062000000|2021-07-23 17:40:00|1301.7|1301.2|1301.6|1301.1|1301.9|1301.4|1301.5|1301|363
1627062300000|2021-07-23 17:45:00|1301.7|1301.2|1301.9|1301.4|1302|1301.5|1301.4|1300.9|233
1627062600000|2021-07-23 17:50:00|1301.7|1301.2|1301.7|1301.2|1301.8|1301.3|1301.5|1301|335
1627062900000|2021-07-23 17:55:00|1301.8|1301.3|1301.6|1301.1|1301.8|1301.3|1301.4|1300.9|339
1627063200000|2021-07-23 18:00:00|1301.7|1301.2|1301.4|1300.9|1301.8|1301.3|1301.4|1300.9|217
1627063500000|2021-07-23 18:05:00|1301.5|1301|1302.2|1301.7|1302.2|1301.7|1301.4|1300.9|236
1627063800000|2021-07-23 18:10:00|1302.3|1301.8|1302.4|1301.9|1302.8|1302.3|1302.2|1301.7|284
1627064100000|2021-07-23 18:15:00|1302.5|1302|1302.3|1301.8|1302.5|1302|1302.1|1301.6|324
1627064400000|2021-07-23 18:20:00|1302.4|1301.9|1302.7|1302.2|1303|1302.5|1302.3|1301.8|388
1627064700000|2021-07-23 18:25:00|1302.6|1302.1|1302.5|1302|1302.8|1302.3|1302.4|1301.9|358
1627065000000|2021-07-23 18:30:00|1302.4|1301.9|1302|1301.5|1302.6|1302.1|1302|1301.5|247
1627065300000|2021-07-23 18:35:00|1302.1|1301.6|1301.7|1301.2|1302.1|1301.6|1301.7|1301.2|355
1627065600000|2021-07-23 18:40:00|1301.6|1301.1|1301.8|1301.3|1301.9|1301.4|1301|1300.5|420
1627065900000|2021-07-23 18:45:00|1301.7|1301.2|1301.6|1301.1|1301.8|1301.3|1301.2|1300.7|251
1627066200000|2021-07-23 18:50:00|1301.7|1301.2|1301.7|1301.2|1302.1|1301.6|1301.7|1301.2|267
1627066500000|2021-07-23 18:55:00|1301.6|1301.1|1302.6|1302.1|1302.7|1302.2|1301.5|1301|283
1627066800000|2021-07-23 19:00:00|1302.7|1302.2|1302.4|1301.9|1302.9|1302.4|1301.8|1301.3|515
1627067100000|2021-07-23 19:05:00|1302.5|1302|1302.6|1302.1|1302.6|1302.1|1302.1|1301.6|496
1627067400000|2021-07-23 19:10:00|1302.5|1302|1302.4|1301.9|1302.5|1302|1302.1|1301.6|553
1627067700000|2021-07-23 19:15:00|1302.3|1301.8|1302.5|1302|1302.8|1302.3|1302|1301.5|432
1627068000000|2021-07-23 19:20:00|1302.6|1302.1|1302.8|1302.3|1302.8|1302.3|1302.4|1301.9|407
1627068300000|2021-07-23 19:25:00|1302.7|1302.2|1303.2|1302.7|1303.3|1302.8|1302.3|1301.8|465
1627068600000|2021-07-23 19:30:00|1303.1|1302.6|1303.7|1303.2|1303.8|1303.3|1303.1|1302.6|529
1627068900000|2021-07-23 19:35:00|1303.6|1303.1|1304.5|1304|1304.5|1304|1303.6|1303.1|613
1627069200000|2021-07-23 19:40:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.8|1303.3|472
1627069500000|2021-07-23 19:45:00|1304.1|1303.6|1304.6|1304.1|1304.6|1304.1|1303.8|1303.3|720
1627069800000|2021-07-23 19:50:00|1304.7|1304.2|1304.8|1304.3|1304.9|1304.4|1304.2|1303.7|834
1627070100000|2021-07-23 19:55:00|1304.7|1304.2|1305.3|1304.8|1305.4|1304.9|1304.2|1303.7|6396
1627070400000|2021-07-23 20:00:00|1305.1|1304.1|1304|1303|1305.1|1304.1|1303.8|1302.8|373
1627070700000|2021-07-23 20:05:00|1303.8|1302.8|1304|1303|1304.2|1303.2|1303.8|1302.8|86
1627071000000|2021-07-23 20:10:00|1303.8|1302.8|1304.4|1303.4|1304.4|1303.4|1303.6|1302.6|55
1627071300000|2021-07-23 20:15:00|1304.3|1303.3|1304.6|1303.6|1304.6|1303.6|1304.3|1303.3|52
1627071600000|2021-07-23 20:20:00|1304.7|1303.7|1305.8|1304.8|1305.8|1304.8|1304.7|1303.7|55
1627071900000|2021-07-23 20:25:00|1305.5|1304.5|1306|1305|1306.2|1305.2|1305.5|1304.5|181
1627072200000|2021-07-23 20:30:00|1306.1|1305.1|1305.5|1304.5|1306.3|1305.3|1305.4|1304.4|7
1627072500000|2021-07-23 20:35:00|1305.6|1304.6|1305.3|1304.3|1305.7|1304.7|1305.3|1304.3|3
1627073100000|2021-07-23 20:45:00|1304.7|1303.7|1304.6|1303.6|1304.7|1303.7|1304.5|1303.5|47
1627073400000|2021-07-23 20:50:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|3
1627073700000|2021-07-23 20:55:00|1305.6|1304.6|1307.5|1305.5|1307.5|1305.9|1305.6|1304.6|11
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|0
1627250700000|2021-07-25 22:05:00|1303.5|1302.5|1303.2|1302.2|1303.5|1302.5|1303.2|1302.2|6
1627251000000|2021-07-25 22:10:00|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|3
1627251600000|2021-07-25 22:20:00|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|6
1627253700000|2021-07-25 22:55:00|1306.9|1305.9|1307|1306|1307|1306|1306.9|1305.9|6
1627254000000|2021-07-25 23:00:00|1306.8|1305.8|1306.1|1305.1|1306.8|1305.8|1306.1|1305.1|4
1627254300000|2021-07-25 23:05:00|1306|1305|1305.4|1304.4|1306|1305|1305.4|1304.4|3
1627254600000|2021-07-25 23:10:00|1305|1304|1304.9|1303.9|1305|1304|1304.9|1303.9|2
1627255500000|2021-07-25 23:25:00|||||||||1
1627257000000|2021-07-25 23:50:00|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1
1627257300000|2021-07-25 23:55:00|||||||||3
1627257600000|2021-07-26 00:00:00|1305|1304|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|4
1627257900000|2021-07-26 00:05:00|1305|1304|1304|1303|1305|1304|1304|1303|11
1627258200000|2021-07-26 00:10:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|7
1627258800000|2021-07-26 00:20:00|1303|1302|1302.4|1301.4|1303|1302|1302|1301|54
1627259100000|2021-07-26 00:25:00|1302.6|1301.6|1302.3|1301.3|1302.7|1301.7|1302.3|1301.3|6
1627259400000|2021-07-26 00:30:00|1302|1301|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|88
1627259700000|2021-07-26 00:35:00|1301.5|1300.5|1300.5|1299.5|1301.7|1300.7|1300.4|1299.4|157
1627260000000|2021-07-26 00:40:00|||||||||4
1627260300000|2021-07-26 00:45:00|1300.4|1299.4|1300.2|1299.2|1300.6|1299.6|1300.2|1299.2|34
1627260600000|2021-07-26 00:50:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.8|1298.8|4
1627260900000|2021-07-26 00:55:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1299.6|1298.6|62
1627261200000|2021-07-26 01:00:00|1300.2|1299.2|1301.2|1300.2|1301.2|1300.2|1300.2|1299.2|107
1627261800000|2021-07-26 01:10:00|1300.1|1299.1|1297|1296|1300.1|1299.1|1297|1296|121
1627262100000|2021-07-26 01:15:00|1296.5|1295.5|1296.8|1295.8|1297.1|1296.1|1295.7|1294.7|62
1627262400000|2021-07-26 01:20:00|1297.2|1296.2|1296.1|1295.1|1297.3|1296.3|1296.1|1295.1|10
1627262700000|2021-07-26 01:25:00|1295.6|1294.6|1295.3|1294.3|1295.6|1294.6|1295.3|1294.3|15
1627263000000|2021-07-26 01:30:00|1294.7|1293.7|1290.1|1289.1|1294.7|1293.7|1289.9|1288.9|304
1627263300000|2021-07-26 01:35:00|1291.6|1290.6|1288.9|1287.9|1291.6|1290.6|1288.9|1287.9|43
1627263600000|2021-07-26 01:40:00|1288.8|1287.8|1289.6|1288.6|1289.9|1288.9|1288.3|1287.3|120
1627263900000|2021-07-26 01:45:00|1290.1|1289.1|1291.6|1290.6|1291.9|1290.9|1289.9|1288.9|216
1627264200000|2021-07-26 01:50:00|1291.4|1290.4|1293.1|1292.1|1293.4|1292.4|1291.4|1290.4|191
1627264500000|2021-07-26 01:55:00|1293.2|1292.2|1292.5|1291.5|1293.6|1292.6|1292.4|1291.4|44
1627264800000|2021-07-26 02:00:00|1292.3|1291.3|1292.9|1291.9|1292.9|1291.9|1291.6|1290.6|49
1627265100000|2021-07-26 02:05:00|1293.6|1292.6|1293.7|1292.7|1294|1293|1293.6|1292.6|47
1627265400000|2021-07-26 02:10:00|1292.8|1291.8|1290.1|1289.1|1292.9|1291.9|1290|1289|65
1627265700000|2021-07-26 02:15:00|1289.9|1288.9|1288.9|1287.9|1289.9|1288.9|1288.4|1287.4|101
1627266000000|2021-07-26 02:20:00|1289.2|1288.2|1289.1|1288.1|1289.2|1288.2|1288.4|1287.4|48
1627266300000|2021-07-26 02:25:00|1289.3|1288.3|1290.1|1289.1|1290.1|1289.1|1289.3|1288.3|8
1627266600000|2021-07-26 02:30:00|1289.1|1288.1|1287.4|1286.4|1289.1|1288.1|1287.1|1286.1|98
1627266900000|2021-07-26 02:35:00|1287.5|1286.5|1287.6|1286.6|1287.7|1286.7|1286.9|1285.9|21
1627267200000|2021-07-26 02:40:00|1287.9|1286.9|1287.9|1286.9|1288.3|1287.3|1287.7|1286.7|17
1627267500000|2021-07-26 02:45:00|1287.7|1286.7|1287.3|1286.3|1287.7|1286.7|1287.3|1286.3|22
1627267800000|2021-07-26 02:50:00|1286.8|1285.8|1285.4|1284.4|1286.8|1285.8|1285.4|1284.4|21
1627268100000|2021-07-26 02:55:00|1286.1|1285.1|1285.5|1284.5|1286.1|1285.1|1285.4|1284.4|10
1627268400000|2021-07-26 03:00:00|1285.6|1284.6|1285.5|1284.5|1286.2|1285.2|1285.3|1284.3|51
1627268700000|2021-07-26 03:05:00|1285|1284|1284.7|1283.7|1285.2|1284.2|1284.6|1283.6|146
1627269000000|2021-07-26 03:10:00|1284.8|1283.8|1283.1|1282.1|1284.8|1283.8|1283.1|1282.1|79
1627269300000|2021-07-26 03:15:00|1282.6|1281.6|1283.3|1282.3|1283.6|1282.6|1282.5|1281.5|65
1627269600000|2021-07-26 03:20:00|1283.1|1282.1|1284.4|1283.4|1284.4|1283.4|1282.9|1281.9|62
1627269900000|2021-07-26 03:25:00|1284.5|1283.5|1285|1284|1285|1284|1284.1|1283.1|184
1627270200000|2021-07-26 03:30:00|1284.6|1283.6|1285.9|1284.9|1286.2|1285.2|1284.6|1283.6|118
1627270500000|2021-07-26 03:35:00|1285.6|1284.6|1284.7|1283.7|1285.7|1284.7|1284.7|1283.7|87
1627270800000|2021-07-26 03:40:00|1284.6|1283.6|1283.9|1282.9|1284.6|1283.6|1283.9|1282.9|26
1627271100000|2021-07-26 03:45:00|1284.1|1283.1|1283.6|1282.6|1284.2|1283.2|1283.6|1282.6|18
1627271400000|2021-07-26 03:50:00|1283.7|1282.7|1282.2|1281.2|1283.7|1282.7|1282.2|1281.2|121
1627271700000|2021-07-26 03:55:00|1282.6|1281.6|1283.6|1282.6|1283.6|1282.6|1282.2|1281.2|44
1627272000000|2021-07-26 04:00:00|1283.3|1282.3|1283|1282|1283.9|1282.9|1283|1282|152
1627272300000|2021-07-26 04:05:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|69
1627272600000|2021-07-26 04:10:00|1283.2|1282.2|1283.4|1282.4|1283.8|1282.8|1283.2|1282.2|66
1627272900000|2021-07-26 04:15:00|1283.3|1282.3|1283.3|1282.3|1283.5|1282.5|1283.2|1282.2|52
1627273200000|2021-07-26 04:20:00|1283.4|1282.4|1283.4|1282.4|1283.6|1282.6|1283.3|1282.3|194
1627273500000|2021-07-26 04:25:00|1283|1282|1282.4|1281.4|1283|1282|1282.2|1281.2|161
1627273800000|2021-07-26 04:30:00|1282.5|1281.5|1283|1282|1283.2|1282.2|1282.5|1281.5|89
1627274100000|2021-07-26 04:35:00|1283.2|1282.2|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|69
1627274400000|2021-07-26 04:40:00|1283.2|1282.2|1283.4|1282.4|1283.7|1282.7|1283.2|1282.2|48
1627274700000|2021-07-26 04:45:00|1283.2|1282.2|1283.4|1282.4|1283.5|1282.5|1283|1282|53
1627275000000|2021-07-26 04:50:00|1283.3|1282.3|1283.2|1282.2|1283.5|1282.5|1283|1282|59
1627275300000|2021-07-26 04:55:00|1283.3|1282.3|1282.6|1281.6|1283.3|1282.3|1282.6|1281.6|39
1627275600000|2021-07-26 05:00:00|1282.5|1281.5|1281.3|1280.3|1283|1282|1281.3|1280.3|57
1627275900000|2021-07-26 05:05:00|1281.5|1280.5|1280.2|1279.2|1281.5|1280.5|1280.1|1279.1|117
1627276200000|2021-07-26 05:10:00|1280|1279|1280.4|1279.4|1280.4|1279.4|1279.6|1278.6|122
1627276500000|2021-07-26 05:15:00|1280.5|1279.5|1280.2|1279.2|1281|1280|1279.8|1278.8|54
1627276800000|2021-07-26 05:20:00|1279.7|1278.7|1279.1|1278.1|1280|1279|1278.7|1277.7|72
1627277100000|2021-07-26 05:25:00|1279|1278|1276.8|1275.8|1279|1278|1276.8|1275.8|75
1627277400000|2021-07-26 05:30:00|1276.6|1275.6|1277.6|1276.6|1277.6|1276.6|1275.8|1274.8|335
1627277700000|2021-07-26 05:35:00|1277.1|1276.1|1276.1|1275.1|1277.2|1276.2|1276|1275|177
1627278000000|2021-07-26 05:40:00|1275.5|1274.5|1275.7|1274.7|1275.7|1274.7|1274.9|1273.9|188
1627278300000|2021-07-26 05:45:00|1275.9|1274.9|1277.7|1276.7|1277.7|1276.7|1275.9|1274.9|81
1627278600000|2021-07-26 05:50:00|1277.8|1276.8|1278.1|1277.1|1279.1|1278.1|1277.7|1276.7|44
1627278900000|2021-07-26 05:55:00|1277.9|1276.9|1278.6|1277.6|1278.8|1277.8|1277.9|1276.9|57
1627279200000|2021-07-26 06:00:00|1278.7|1277.7|1277.7|1276.7|1278.7|1277.7|1277.2|1276.2|132
1627279500000|2021-07-26 06:05:00|1277.4|1276.4|1276.4|1275.4|1277.7|1276.7|1276.4|1275.4|151
1627279800000|2021-07-26 06:10:00|1276.3|1275.3|1276.8|1275.8|1277.2|1276.2|1275.7|1274.7|59
1627280100000|2021-07-26 06:15:00|1276.7|1275.7|1276.1|1275.1|1276.8|1275.8|1276.1|1275.1|84
1627280400000|2021-07-26 06:20:00|1276|1275|1275.8|1274.8|1276.5|1275.5|1275.5|1274.5|90
1627280700000|2021-07-26 06:25:00|1275.9|1274.9|1276.3|1275.3|1276.3|1275.3|1275.6|1274.6|172
1627281000000|2021-07-26 06:30:00|1276.5|1275.5|1279.2|1278.2|1279.2|1278.2|1276.4|1275.4|64
1627281300000|2021-07-26 06:35:00|1278.9|1277.9|1280|1279|1280|1279|1278.1|1277.1|149
1627281600000|2021-07-26 06:40:00|1280.2|1279.2|1279.3|1278.3|1281.3|1280.3|1279.3|1278.3|101
1627281900000|2021-07-26 06:45:00|1279.1|1278.1|1277.3|1276.3|1279.2|1278.2|1277.3|1276.3|220
1627282200000|2021-07-26 06:50:00|1277.2|1276.2|1277.7|1276.7|1277.8|1276.8|1276.6|1275.6|175
1627282500000|2021-07-26 06:55:00|1278.2|1277.2|1279.2|1278.2|1279.5|1278.5|1277.5|1276.5|194
1627282800000|2021-07-26 07:00:00|1279.3|1278.3|1279.9|1278.9|1280.8|1279.8|1278.7|1277.7|655
1627283100000|2021-07-26 07:05:00|1279.8|1278.8|1280.3|1279.3|1281|1280|1279.6|1278.6|322
1627283400000|2021-07-26 07:10:00|1280.2|1279.2|1279.3|1278.3|1280.2|1279.2|1278.9|1277.9|441
1627283700000|2021-07-26 07:15:00|1279.5|1278.5|1279.9|1278.9|1280.3|1279.3|1279|1278|152
1627284000000|2021-07-26 07:20:00|1280|1279|1279.6|1278.6|1280.2|1279.2|1279.1|1278.1|299
1627284300000|2021-07-26 07:25:00|1279.5|1278.5|1279.4|1278.4|1280|1279|1279.4|1278.4|182
1627284600000|2021-07-26 07:30:00|1279.3|1278.3|1279.4|1278.4|1279.9|1278.9|1279.1|1278.1|282
1627284900000|2021-07-26 07:35:00|1279.5|1278.5|1278.3|1277.3|1279.6|1278.6|1278.3|1277.3|275
1627285200000|2021-07-26 07:40:00|1278.2|1277.2|1276.9|1275.9|1278.4|1277.4|1276.6|1275.6|508
1627285500000|2021-07-26 07:45:00|1276.7|1275.7|1276.2|1275.2|1276.9|1275.9|1275.9|1274.9|270
1627285800000|2021-07-26 07:50:00|1276.3|1275.3|1275.4|1274.4|1276.4|1275.4|1275.3|1274.3|265
1627286100000|2021-07-26 07:55:00|1275.3|1274.3|1275.2|1274.2|1275.5|1274.5|1274.8|1273.8|280
1627286400000|2021-07-26 08:00:00|1275.3|1274.3|1272.9|1271.9|1275.3|1274.3|1272.5|1271.5|411
1627286700000|2021-07-26 08:05:00|1273.1|1272.1|1272.1|1271.1|1273.2|1272.2|1272|1271|837
1627287000000|2021-07-26 08:10:00|1272.2|1271.2|1270.8|1269.8|1272.5|1271.5|1270.6|1269.6|769
1627287300000|2021-07-26 08:15:00|1270.7|1269.7|1270.2|1269.2|1270.7|1269.7|1269.7|1268.7|306
1627287600000|2021-07-26 08:20:00|1270|1269|1269.6|1268.6|1270.1|1269.1|1269.4|1268.4|357
1627287900000|2021-07-26 08:25:00|1269.5|1268.5|1268.9|1267.9|1269.6|1268.6|1268.8|1267.8|609
1627288200000|2021-07-26 08:30:00|1268.8|1267.8|1270.6|1269.6|1270.6|1269.6|1268.8|1267.8|293
1627288500000|2021-07-26 08:35:00|1270.5|1269.5|1270.3|1269.3|1270.8|1269.8|1270|1269|232
1627288800000|2021-07-26 08:40:00|1270.4|1269.4|1270.3|1269.3|1270.6|1269.6|1270|1269|228
1627289100000|2021-07-26 08:45:00|1270.2|1269.2|1270.5|1269.5|1271.1|1270.1|1270.2|1269.2|129
1627289400000|2021-07-26 08:50:00|1270.6|1269.6|1270.6|1269.6|1271.1|1270.1|1270.6|1269.6|97
1627289700000|2021-07-26 08:55:00|1270.5|1269.5|1271|1270|1271.4|1270.4|1270.4|1269.4|123
1627290000000|2021-07-26 09:00:00|1270.9|1269.9|1271|1270|1271.5|1270.5|1270.6|1269.6|147
1627290300000|2021-07-26 09:05:00|1271.1|1270.1|1273.1|1272.1|1273.1|1272.1|1271.1|1270.1|482
1627290600000|2021-07-26 09:10:00|1273|1272|1272.6|1271.6|1273.4|1272.4|1272.2|1271.2|164
1627290900000|2021-07-26 09:15:00|1272.5|1271.5|1272.4|1271.4|1272.7|1271.7|1272.3|1271.3|95
1627291200000|2021-07-26 09:20:00|1272.3|1271.3|1272.9|1271.9|1273|1272|1272.1|1271.1|102
1627291500000|2021-07-26 09:25:00|1273|1272|1272.8|1271.8|1273.9|1272.9|1272.8|1271.8|262
1627291800000|2021-07-26 09:30:00|1272.9|1271.9|1273.5|1272.5|1273.5|1272.5|1272.6|1271.6|240
1627292100000|2021-07-26 09:35:00|1273.6|1272.6|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|124
1627292400000|2021-07-26 09:40:00|1273.6|1272.6|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|89
1627292700000|2021-07-26 09:45:00|1273.6|1272.6|1274|1273|1274.4|1273.4|1273.4|1272.4|330
1627293000000|2021-07-26 09:50:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1273.8|1272.8|243
1627293300000|2021-07-26 09:55:00|1274.5|1273.5|1274.4|1273.4|1274.8|1273.8|1274|1273|158
1627293600000|2021-07-26 10:00:00|1274.6|1273.6|1275.1|1274.1|1275.2|1274.2|1274.6|1273.6|244
1627293900000|2021-07-26 10:05:00|1275|1274|1275.5|1274.5|1275.8|1274.8|1274.8|1273.8|258
1627294200000|2021-07-26 10:10:00|1275.4|1274.4|1275.7|1274.7|1275.7|1274.7|1275.3|1274.3|134
1627294500000|2021-07-26 10:15:00|1275.6|1274.6|1274.5|1273.5|1275.7|1274.7|1274.5|1273.5|217
1627294800000|2021-07-26 10:20:00|1274.7|1273.7|1275.1|1274.1|1275.1|1274.1|1274.3|1273.3|178
1627295100000|2021-07-26 10:25:00|1275|1274|1274.7|1273.7|1275.3|1274.3|1274.7|1273.7|91
1627295400000|2021-07-26 10:30:00|1274.9|1273.9|1274.9|1273.9|1275|1274|1274.7|1273.7|31
1627295700000|2021-07-26 10:35:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.6|1273.6|150
1627296000000|2021-07-26 10:40:00|1274.5|1273.5|1274.7|1273.7|1275.2|1274.2|1274.5|1273.5|128
1627296300000|2021-07-26 10:45:00|1274.8|1273.8|1275.2|1274.2|1275.2|1274.2|1274.8|1273.8|69
1627296600000|2021-07-26 10:50:00|1275.5|1274.5|1274.8|1273.8|1275.5|1274.5|1274.6|1273.6|30
1627296900000|2021-07-26 10:55:00|1274.9|1273.9|1274.1|1273.1|1274.9|1273.9|1274|1273|78
1627297200000|2021-07-26 11:00:00|1274.2|1273.2|1275.3|1274.3|1275.4|1274.4|1274.2|1273.2|81
1627297500000|2021-07-26 11:05:00|1275.4|1274.4|1275.4|1274.4|1275.7|1274.7|1275.2|1274.2|48
1627297800000|2021-07-26 11:10:00|1275.3|1274.3|1275.6|1274.6|1275.6|1274.6|1275.3|1274.3|22
1627298100000|2021-07-26 11:15:00|1275.7|1274.7|1275.8|1274.8|1276.1|1275.1|1275.7|1274.7|127
1627298400000|2021-07-26 11:20:00|1275.9|1274.9|1275.7|1274.7|1275.9|1274.9|1275|1274|110
1627298700000|2021-07-26 11:25:00|1275.9|1274.9|1276.3|1275.3|1276.3|1275.3|1275.6|1274.6|190
1627299000000|2021-07-26 11:30:00|1276.2|1275.2|1276.9|1275.9|1277|1276|1276.2|1275.2|129
1627299300000|2021-07-26 11:35:00|1277|1276|1278.4|1277.4|1278.4|1277.4|1277|1276|80
1627299600000|2021-07-26 11:40:00|1278.2|1277.2|1279.1|1278.1|1279.2|1278.2|1278.1|1277.1|380
1627299900000|2021-07-26 11:45:00|1279|1278|1278.9|1277.9|1279|1278|1278.7|1277.7|85
1627300200000|2021-07-26 11:50:00|1279|1278|1278|1277|1279|1278|1277.9|1276.9|121
1627300500000|2021-07-26 11:55:00|1277.9|1276.9|1278.6|1277.6|1278.6|1277.6|1277.6|1276.6|282
1627300800000|2021-07-26 12:00:00|1278.7|1277.7|1278.8|1277.8|1279|1278|1278.4|1277.4|621
1627301100000|2021-07-26 12:05:00|1278.7|1277.7|1278|1277|1278.7|1277.7|1277.6|1276.6|925
1627301400000|2021-07-26 12:10:00|1278.1|1277.1|1277.5|1276.5|1278.4|1277.4|1277.4|1276.4|165
1627301700000|2021-07-26 12:15:00|1277.6|1276.6|1277.1|1276.1|1278|1277|1277.1|1276.1|226
1627302000000|2021-07-26 12:20:00|1277|1276|1277.9|1276.9|1277.9|1276.9|1277|1276|269
1627302300000|2021-07-26 12:25:00|1277.8|1276.8|1277|1276|1278|1277|1276.9|1275.9|618
1627302600000|2021-07-26 12:30:00|1276.9|1275.9|1276.4|1275.4|1277|1276|1276.2|1275.2|632
1627302900000|2021-07-26 12:35:00|1276.5|1275.5|1276.3|1275.3|1276.9|1275.9|1276|1275|256
1627303200000|2021-07-26 12:40:00|1276.2|1275.2|1276|1275|1276.2|1275.2|1275.7|1274.7|109
1627303500000|2021-07-26 12:45:00|1275.9|1274.9|1275.7|1274.7|1276.1|1275.1|1275.5|1274.5|281
1627303800000|2021-07-26 12:50:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.8|1274.8|203
1627304100000|2021-07-26 12:55:00|1275.9|1274.9|1276.7|1275.7|1276.8|1275.8|1275.9|1274.9|113
1627304400000|2021-07-26 13:00:00|1276.6|1275.6|1276.6|1275.6|1276.8|1275.8|1276.3|1275.3|134
1627304700000|2021-07-26 13:05:00|1276.7|1275.7|1277|1276|1277.3|1276.3|1276.5|1275.5|148
1627305000000|2021-07-26 13:10:00|1277.1|1276.1|1277.3|1276.3|1277.5|1276.5|1276.7|1275.7|172
1627305300000|2021-07-26 13:15:00|1277.4|1276.4|1277.9|1276.9|1278|1277|1277.2|1276.2|157
1627305600000|2021-07-26 13:20:00|1277.8|1276.8|1277.5|1276.5|1278.1|1277.1|1277.4|1276.4|110
1627305900000|2021-07-26 13:25:00|1277.4|1276.4|1277.3|1276.3|1277.8|1276.8|1277.2|1276.2|375
1627306200000|2021-07-26 13:30:00|1277.1|1276.6|1275.7|1275.2|1278.3|1277.8|1274.9|1274.4|4627
1627306500000|2021-07-26 13:35:00|1275.6|1275.1|1278.7|1278.2|1279.2|1278.7|1275.1|1274.6|1876
1627306800000|2021-07-26 13:40:00|1278.6|1278.1|1279|1278.5|1279.4|1278.9|1277.9|1277.4|1696
1627307100000|2021-07-26 13:45:00|1278.9|1278.4|1279.2|1278.7|1279.4|1278.9|1278.3|1277.8|1409
1627307400000|2021-07-26 13:50:00|1279.3|1278.8|1280.4|1279.9|1280.7|1280.2|1279.2|1278.7|2774
1627307700000|2021-07-26 13:55:00|1280.5|1280|1283|1282.5|1283.1|1282.6|1280.1|1279.6|1580
1627308000000|2021-07-26 14:00:00|1283.2|1282.7|1283.6|1283.1|1284.4|1283.9|1283.1|1282.6|1942
1627308300000|2021-07-26 14:05:00|1283.5|1283|1283.6|1283.1|1284.1|1283.6|1283|1282.5|949
1627308600000|2021-07-26 14:10:00|1283.7|1283.2|1283.6|1283.1|1284.4|1283.9|1282.9|1282.4|1337
1627308900000|2021-07-26 14:15:00|1283.7|1283.2|1284.9|1284.4|1285.4|1284.9|1283.6|1283.1|1367
1627309200000|2021-07-26 14:20:00|1284.8|1284.3|1285.1|1284.6|1285.3|1284.8|1284.3|1283.8|1170
1627309500000|2021-07-26 14:25:00|1285|1284.5|1284.6|1284.1|1285.6|1285.1|1284.6|1284.1|981
1627309800000|2021-07-26 14:30:00|1284.7|1284.2|1284.3|1283.8|1284.9|1284.4|1283.2|1282.7|929
1627310100000|2021-07-26 14:35:00|1284.2|1283.7|1283|1282.5|1284.2|1283.7|1282.3|1281.8|1179
1627310400000|2021-07-26 14:40:00|1283.1|1282.6|1282.3|1281.8|1283.8|1283.3|1282.3|1281.8|655
1627310700000|2021-07-26 14:45:00|1282.4|1281.9|1283.2|1282.7|1283.4|1282.9|1282.2|1281.7|1000
1627311000000|2021-07-26 14:50:00|1283.1|1282.6|1282.7|1282.2|1283.9|1283.4|1282.7|1282.2|746
1627311300000|2021-07-26 14:55:00|1282.6|1282.1|1282.5|1282|1283.2|1282.7|1282|1281.5|938
1627311600000|2021-07-26 15:00:00|1282.4|1281.9|1281.4|1280.9|1282.7|1282.2|1280.4|1279.9|1937
1627311900000|2021-07-26 15:05:00|1281.5|1281|1280.8|1280.3|1281.6|1281.1|1280.7|1280.2|517
1627312200000|2021-07-26 15:10:00|1280.9|1280.4|1280.8|1280.3|1281.4|1280.9|1280.6|1280.1|510
1627312500000|2021-07-26 15:15:00|1280.9|1280.4|1280.9|1280.4|1281.4|1280.9|1280.5|1280|719
1627312800000|2021-07-26 15:20:00|1281|1280.5|1280.1|1279.6|1281|1280.5|1279.8|1279.3|908
1627313100000|2021-07-26 15:25:00|1280|1279.5|1280.5|1280|1280.7|1280.2|1280|1279.5|1178
1627313400000|2021-07-26 15:30:00|1280.4|1279.9|1280.4|1279.9|1280.8|1280.3|1280.1|1279.6|678
1627313700000|2021-07-26 15:35:00|1280.5|1280|1281.5|1281|1281.8|1281.3|1280.5|1280|1328
1627314000000|2021-07-26 15:40:00|1281.4|1280.9|1280.9|1280.4|1281.5|1281|1280.7|1280.2|1186
1627314300000|2021-07-26 15:45:00|1280.8|1280.3|1281.7|1281.2|1281.8|1281.3|1280.8|1280.3|788
1627314600000|2021-07-26 15:50:00|1281.8|1281.3|1281.1|1280.6|1282.1|1281.6|1281|1280.5|1053
1627314900000|2021-07-26 15:55:00|1281.2|1280.7|1280.4|1279.9|1281.3|1280.8|1280.1|1279.6|614
1627315200000|2021-07-26 16:00:00|1280.5|1280|1280.6|1280.1|1280.7|1280.2|1280.3|1279.8|300
1627315500000|2021-07-26 16:05:00|1280.5|1280|1279.8|1279.3|1280.5|1280|1279.7|1279.2|269
1627315800000|2021-07-26 16:10:00|1279.6|1279.1|1279.1|1278.6|1279.7|1279.2|1278.9|1278.4|434
1627316100000|2021-07-26 16:15:00|1279.2|1278.7|1278.6|1278.1|1279.3|1278.8|1278.3|1277.8|496
1627316400000|2021-07-26 16:20:00|1278.7|1278.2|1279.3|1278.8|1279.3|1278.8|1278.5|1278|289
1627316700000|2021-07-26 16:25:00|1279.2|1278.7|1279.2|1278.7|1279.7|1279.2|1279.2|1278.7|500
1627317000000|2021-07-26 16:30:00|1279.1|1278.6|1277.9|1277.4|1279.1|1278.6|1277.9|1277.4|291
1627317300000|2021-07-26 16:35:00|1278|1277.5|1277.5|1277|1278.8|1278.3|1277.5|1277|466
1627317600000|2021-07-26 16:40:00|1277.4|1276.9|1276.8|1276.3|1277.8|1277.3|1276.8|1276.3|558
1627317900000|2021-07-26 16:45:00|1276.9|1276.4|1277.4|1276.9|1277.8|1277.3|1276.8|1276.3|573
1627318200000|2021-07-26 16:50:00|1277.5|1277|1278.1|1277.6|1278.4|1277.9|1277.4|1276.9|668
1627318500000|2021-07-26 16:55:00|1278|1277.5|1278.9|1278.4|1278.9|1278.4|1277.9|1277.4|470
1627318800000|2021-07-26 17:00:00|1279|1278.5|1278.4|1277.9|1279.1|1278.6|1278.3|1277.8|353
1627319100000|2021-07-26 17:05:00|1278.3|1277.8|1278.8|1278.3|1278.8|1278.3|1277.8|1277.3|387
1627319400000|2021-07-26 17:10:00|1278.7|1278.2|1278.1|1277.6|1278.7|1278.2|1277.9|1277.4|350
1627319700000|2021-07-26 17:15:00|1278|1277.5|1278|1277.5|1278.4|1277.9|1278|1277.5|393
1627320000000|2021-07-26 17:20:00|1278.1|1277.6|1278.7|1278.2|1279|1278.5|1278.1|1277.6|555
1627320300000|2021-07-26 17:25:00|1278.8|1278.3|1279.1|1278.6|1279.2|1278.7|1278.4|1277.9|669
1627320600000|2021-07-26 17:30:00|1279.2|1278.7|1279.6|1279.1|1279.6|1279.1|1279.1|1278.6|933
1627320900000|2021-07-26 17:35:00|1279.5|1279|1279|1278.5|1279.6|1279.1|1279|1278.5|619
1627321200000|2021-07-26 17:40:00|1279.1|1278.6|1277.8|1277.3|1279.1|1278.6|1277.8|1277.3|916
1627321500000|2021-07-26 17:45:00|1277.7|1277.2|1277.3|1276.8|1278|1277.5|1277.2|1276.7|365
1627321800000|2021-07-26 17:50:00|1277.4|1276.9|1277.3|1276.8|1277.5|1277|1276.8|1276.3|498
1627322100000|2021-07-26 17:55:00|1277.4|1276.9|1276.8|1276.3|1277.5|1277|1276.8|1276.3|399
1627322400000|2021-07-26 18:00:00|1276.7|1276.2|1276.3|1275.8|1276.9|1276.4|1276.3|1275.8|678
1627322700000|2021-07-26 18:05:00|1276.4|1275.9|1277.2|1276.7|1277.4|1276.9|1276.4|1275.9|859
1627323000000|2021-07-26 18:10:00|1277.3|1276.8|1276.5|1276|1277.5|1277|1276.5|1276|1007
1627323300000|2021-07-26 18:15:00|1276.6|1276.1|1276.9|1276.4|1276.9|1276.4|1276.4|1275.9|258
1627323600000|2021-07-26 18:20:00|1276.8|1276.3|1277.1|1276.6|1277.2|1276.7|1276.7|1276.2|341
1627323900000|2021-07-26 18:25:00|1277.2|1276.7|1277.4|1276.9|1277.4|1276.9|1276.9|1276.4|288
1627324200000|2021-07-26 18:30:00|1277.2|1276.7|1277.7|1277.2|1277.7|1277.2|1277.1|1276.6|375
1627324500000|2021-07-26 18:35:00|1277.8|1277.3|1277.7|1277.2|1278|1277.5|1277.6|1277.1|238
1627324800000|2021-07-26 18:40:00|1277.8|1277.3|1277.3|1276.8|1277.8|1277.3|1277.3|1276.8|181
1627325100000|2021-07-26 18:45:00|1277.4|1276.9|1277.3|1276.8|1277.5|1277|1277.2|1276.7|459
1627325400000|2021-07-26 18:50:00|1277.4|1276.9|1276.8|1276.3|1277.4|1276.9|1276.8|1276.3|445
1627325700000|2021-07-26 18:55:00|1276.9|1276.4|1277.5|1277|1278|1277.5|1276.9|1276.4|1358
1627326000000|2021-07-26 19:00:00|1277.4|1276.9|1277.5|1277|1278|1277.5|1277.4|1276.9|1026
1627326300000|2021-07-26 19:05:00|1277.4|1276.9|1276.8|1276.3|1277.6|1277.1|1276.6|1276.1|922
1627326600000|2021-07-26 19:10:00|1276.9|1276.4|1277|1276.5|1277.2|1276.7|1276.7|1276.2|649
1627326900000|2021-07-26 19:15:00|1277.1|1276.6|1276.6|1276.1|1277.5|1277|1276.6|1276.1|800
1627327200000|2021-07-26 19:20:00|1276.7|1276.2|1277.5|1277|1277.6|1277.1|1276.7|1276.2|785
1627327500000|2021-07-26 19:25:00|1277.6|1277.1|1278.2|1277.7|1278.5|1278|1277.6|1277.1|906
1627327800000|2021-07-26 19:30:00|1278.3|1277.8|1277.1|1276.6|1278.3|1277.8|1277.1|1276.6|651
1627328100000|2021-07-26 19:35:00|1277|1276.5|1278.1|1277.6|1278.1|1277.6|1277|1276.5|640
1627328400000|2021-07-26 19:40:00|1278.2|1277.7|1277.8|1277.3|1278.3|1277.8|1277.7|1277.2|932
1627328700000|2021-07-26 19:45:00|1277.7|1277.2|1277.7|1277.2|1278.2|1277.7|1277.4|1276.9|1024
1627329000000|2021-07-26 19:50:00|1277.8|1277.3|1278.1|1277.6|1278.3|1277.8|1277.6|1277.1|2110
1627329300000|2021-07-26 19:55:00|1278|1277.5|1281.1|1280.6|1281.5|1281|1278|1277.5|13389
1627329600000|2021-07-26 20:00:00|1281.6|1280|1280.1|1279.1|1281.6|1280.6|1280.1|1279.1|1524
1627329900000|2021-07-26 20:05:00|1280.2|1279.2|1279.4|1278.4|1280.2|1279.2|1279.1|1278.1|279
1627330200000|2021-07-26 20:10:00|1279.3|1278.3|1281.1|1280.1|1281.9|1280.9|1279.3|1278.3|369
1627330500000|2021-07-26 20:15:00|1280.9|1279.9|1280.4|1279.4|1280.9|1279.9|1280.2|1279.2|30
1627330800000|2021-07-26 20:20:00|1280|1279|1279.9|1278.9|1280.2|1279.2|1279.7|1278.7|35
1627331100000|2021-07-26 20:25:00|1280|1279|1280.3|1279.3|1280.5|1279.5|1279.8|1278.8|74
1627331400000|2021-07-26 20:30:00|1280.1|1279.1|1279.5|1278.5|1280.3|1279.3|1279.5|1278.5|62
1627331700000|2021-07-26 20:35:00|1279.6|1278.6|1280.5|1279.5|1280.8|1279.8|1279.6|1278.6|62
1627332000000|2021-07-26 20:40:00|1280.4|1279.4|1279.8|1278.8|1280.5|1279.5|1279.8|1278.8|22
1627332300000|2021-07-26 20:45:00|1279.9|1278.9|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|18
1627332600000|2021-07-26 20:50:00|1279.5|1278.5|1279.5|1278.5|1279.6|1278.6|1279.4|1278.4|19
1627332900000|2021-07-26 20:55:00|1279.6|1278.6|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|30
1627333200000|2021-07-26 21:00:00|1279.3|1278.3|1278.3|1277.3|1279.3|1278.3|1278.3|1277.3|14
1627333500000|2021-07-26 21:05:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.3|1277.3|10
1627333800000|2021-07-26 21:10:00|1277.6|1276.6|1277.5|1276.5|1277.6|1276.6|1277.5|1276.5|8
1627334100000|2021-07-26 21:15:00|1277.8|1276.8|1277.8|1276.8|1277.9|1276.9|1277.8|1276.8|10
1627334400000|2021-07-26 21:20:00|1277.9|1276.9|1278|1277|1278|1277|1277.8|1276.8|10
1627334700000|2021-07-26 21:25:00|1278.1|1277.1|1278.1|1277.1|1278.2|1277.2|1278|1277|10
1627335000000|2021-07-26 21:30:00|1278|1277|1278.8|1277.8|1278.8|1277.8|1278|1277|16
1627336200000|2021-07-26 21:50:00|1279.9|1278.9|1280|1279|1280|1279|1279.9|1278.9|33
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1280|1278|1280.5|1278.5|1280|1278|0
1627337100000|2021-07-26 22:05:00|1279.9|1277.9|1280|1278|1280.1|1278.1|1279.9|1277.9|0
1627337400000|2021-07-26 22:10:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280|1278|0
1627337700000|2021-07-26 22:15:00|1280|1278|1280|1278|1280.1|1278.1|1280|1278|0
1627338000000|2021-07-26 22:20:00|1279.9|1277.9|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627338300000|2021-07-26 22:25:00|1279.8|1277.8|1279.8|1277.8|1279.9|1277.9|1279.8|1277.8|0
1627338600000|2021-07-26 22:30:00|1279.7|1277.7|1279.9|1277.9|1279.9|1277.9|1279.7|1277.7|0
1627338900000|2021-07-26 22:35:00|1280|1278|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627339200000|2021-07-26 22:40:00|1280|1278|1280|1278|1280.1|1278.1|1280|1278|0
1627339500000|2021-07-26 22:45:00|1279.9|1277.9|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627340400000|2021-07-26 23:00:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280|1278|0
1627340700000|2021-07-26 23:05:00|1280|1278|1279.9|1277.9|1280.1|1278.1|1279.9|1277.9|0
1627341900000|2021-07-26 23:25:00|1280|1278|1280|1278|1280|1278|1279.9|1277.9|0
1627342200000|2021-07-26 23:30:00|1279.9|1277.9|1279.7|1277.7|1279.9|1277.9|1279.6|1277.6|0
1627342500000|2021-07-26 23:35:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.5|1277.5|0
1627342800000|2021-07-26 23:40:00|1279.6|1277.6|1279.4|1277.4|1279.7|1277.7|1279.4|1277.4|0
1627343100000|2021-07-26 23:45:00|1279.5|1277.5|1279.7|1277.7|1279.7|1277.7|1279.4|1277.4|0
1627343400000|2021-07-26 23:50:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.6|1277.6|0
1627343700000|2021-07-26 23:55:00|1279.6|1277.6|1279.3|1277.3|1279.6|1277.6|1279.2|1277.2|0
1627344000000|2021-07-27 00:00:00|1279.2|1277.2|1277.7|1276.7|1279.2|1278.1|1276.5|1275.5|20
1627344300000|2021-07-27 00:05:00|1279.1|1278.1|1278.6|1277.6|1279.1|1278.1|1278.6|1277.6|9
1627344600000|2021-07-27 00:10:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.7|1277.7|3
1627345800000|2021-07-27 00:30:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|2
1627346400000|2021-07-27 00:40:00|1278.2|1277.2|1278|1277|1278.7|1277.7|1278|1277|35
1627346700000|2021-07-27 00:45:00|1278.1|1277.1|1278.5|1277.5|1278.9|1277.9|1278.1|1277.1|9
1627347000000|2021-07-27 00:50:00|1278.2|1277.2|1278.4|1277.4|1278.4|1277.4|1278.2|1277.2|2
1627347300000|2021-07-27 00:55:00|1278|1277|1278|1277|1278|1277|1278|1277|2
1627347600000|2021-07-27 01:00:00|1277.9|1276.9|1278.1|1277.1|1278.1|1277.1|1277.7|1276.7|46
1627347900000|2021-07-27 01:05:00|1277.6|1276.6|1277.6|1276.6|1277.9|1276.9|1277.5|1276.5|21
1627348200000|2021-07-27 01:10:00|1277.7|1276.7|1276.7|1275.7|1277.7|1276.7|1276.5|1275.5|76
1627348500000|2021-07-27 01:15:00|1276.9|1275.9|1274.1|1273.1|1277.1|1276.1|1274|1273|147
1627348800000|2021-07-27 01:20:00|1274.6|1273.6|1277|1276|1277|1276|1274.6|1273.6|105
1627349100000|2021-07-27 01:25:00|1277.4|1276.4|1277.8|1276.8|1277.8|1276.8|1276.6|1275.6|59
1627349400000|2021-07-27 01:30:00|1278|1277|1278.7|1277.7|1279.3|1278.3|1276.3|1275.3|250
1627349700000|2021-07-27 01:35:00|1278.4|1277.4|1278.8|1277.8|1278.9|1277.9|1278.3|1277.3|16
1627350000000|2021-07-27 01:40:00|1281.2|1280.2|1281.1|1280.1|1282|1281|1281.1|1280.1|141
1627350300000|2021-07-27 01:45:00|1281|1280|1280.5|1279.5|1281|1280|1279.2|1278.2|168
1627350600000|2021-07-27 01:50:00|1280.4|1279.4|1281|1280|1281.3|1280.3|1280.4|1279.4|46
1627350900000|2021-07-27 01:55:00|1280.7|1279.7|1279.1|1278.1|1280.9|1279.9|1278.8|1277.8|77
1627351200000|2021-07-27 02:00:00|1279.2|1278.2|1280.3|1279.3|1281.1|1280.1|1279.2|1278.2|105
1627351500000|2021-07-27 02:05:00|1280.6|1279.6|1278.4|1277.4|1280.6|1279.6|1278.2|1277.2|154
1627351800000|2021-07-27 02:10:00|1278.2|1277.2|1277.7|1276.7|1278.4|1277.4|1277.7|1276.7|41
1627352100000|2021-07-27 02:15:00|1277.3|1276.3|1275.7|1274.7|1277.3|1276.3|1275.3|1274.3|29
1627352400000|2021-07-27 02:20:00|1275.6|1274.6|1272.1|1271.1|1275.6|1274.6|1272.1|1271.1|200
1627352700000|2021-07-27 02:25:00|1272.2|1271.2|1267.8|1266.8|1272.5|1271.5|1267.8|1266.8|210
1627353000000|2021-07-27 02:30:00|1268.4|1267.4|1271.9|1270.9|1272|1271|1268.4|1267.4|88
1627353300000|2021-07-27 02:35:00|1272.3|1271.3|1272.8|1271.8|1274.1|1273.1|1272.3|1271.3|112
1627353600000|2021-07-27 02:40:00|1273|1272|1274.9|1273.9|1274.9|1273.9|1273|1272|36
1627353900000|2021-07-27 02:45:00|1275|1274|1275.9|1274.9|1276.5|1275.5|1274.9|1273.9|108
1627354200000|2021-07-27 02:50:00|1276|1275|1275.4|1274.4|1276.1|1275.1|1274.9|1273.9|43
1627354500000|2021-07-27 02:55:00|1275.6|1274.6|1275.8|1274.8|1276.2|1275.2|1275.6|1274.6|58
1627354800000|2021-07-27 03:00:00|1275.9|1274.9|1275.5|1274.5|1276.1|1275.1|1275.3|1274.3|18
1627355100000|2021-07-27 03:05:00|1275.1|1274.1|1274.3|1273.3|1275.4|1274.4|1274.3|1273.3|6
1627355400000|2021-07-27 03:10:00|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|3
1627355700000|2021-07-27 03:15:00|1274.1|1273.1|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|4
1627356000000|2021-07-27 03:20:00|1273.8|1272.8|1273.6|1272.6|1273.8|1272.8|1273.6|1272.6|2
1627356300000|2021-07-27 03:25:00|1272.8|1271.8|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|11
1627356600000|2021-07-27 03:30:00|1272.5|1271.5|1271|1270|1272.5|1271.5|1271|1270|19
1627356900000|2021-07-27 03:35:00|1271.2|1270.2|1271.5|1270.5|1272.1|1271.1|1271.1|1270.1|35
1627357200000|2021-07-27 03:40:00|1271.1|1270.1|1271.3|1270.3|1271.3|1270.3|1271.1|1270.1|3
1627357500000|2021-07-27 03:45:00|1271.5|1270.5|1271.2|1270.2|1271.5|1270.5|1271.1|1270.1|12
1627357800000|2021-07-27 03:50:00|1271|1270|1271.3|1270.3|1271.3|1270.3|1271|1270|10
1627358100000|2021-07-27 03:55:00|1271.4|1270.4|1271.9|1270.9|1271.9|1270.9|1271.4|1270.4|4
1627358400000|2021-07-27 04:00:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.4|1270.4|2
1627358700000|2021-07-27 04:05:00|1270.9|1269.9|1271|1270|1271.3|1270.3|1270.9|1269.9|9
1627359000000|2021-07-27 04:10:00|1271.1|1270.1|1271.4|1270.4|1271.4|1270.4|1271.1|1270.1|4
1627359300000|2021-07-27 04:15:00|1271.5|1270.5|1271.2|1270.2|1271.5|1270.5|1271.2|1270.2|2
1627359600000|2021-07-27 04:20:00|1271|1270|1271.4|1270.4|1271.4|1270.4|1271|1270|9
1627359900000|2021-07-27 04:25:00|1271|1270|1270.6|1269.6|1271.4|1270.4|1270.6|1269.6|15
1627360200000|2021-07-27 04:30:00|1270.8|1269.8|1271|1270|1271|1270|1270.8|1269.8|9
1627360500000|2021-07-27 04:35:00|1271.9|1270.9|1272|1271|1272|1271|1271.9|1270.9|3
1627360800000|2021-07-27 04:40:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1
1627361400000|2021-07-27 04:50:00|1271.9|1270.9|1272.1|1271.1|1272.1|1271.1|1271.9|1270.9|3
1627361700000|2021-07-27 04:55:00|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1
1627362000000|2021-07-27 05:00:00|1271.8|1270.8|1270.2|1269.2|1271.8|1270.8|1270.2|1269.2|11
1627362300000|2021-07-27 05:05:00|1269.2|1268.2|1268.1|1267.1|1269.7|1268.7|1268.1|1267.1|17
1627362600000|2021-07-27 05:10:00|1268.2|1267.2|1268.1|1267.1|1269|1268|1268.1|1267.1|6
1627362900000|2021-07-27 05:15:00|1267.9|1266.9|1265.5|1264.5|1267.9|1266.9|1265.5|1264.5|52
1627363200000|2021-07-27 05:20:00|1265.3|1264.3|1264.5|1263.5|1265.3|1264.3|1264.3|1263.3|64
1627363500000|2021-07-27 05:25:00|1264|1263|1264.7|1263.7|1265.3|1264.3|1264|1263|24
1627363800000|2021-07-27 05:30:00|1264.4|1263.4|1262|1261|1264.4|1263.4|1262|1261|129
1627364100000|2021-07-27 05:35:00|1262.1|1261.1|1261.3|1260.3|1262.4|1261.4|1261.1|1260.1|223
1627364400000|2021-07-27 05:40:00|1261|1260|1259.5|1258.5|1261|1260|1259.1|1258.1|119
1627364700000|2021-07-27 05:45:00|1259.4|1258.4|1257.3|1256.3|1259.4|1258.4|1257.2|1256.2|217
1627365000000|2021-07-27 05:50:00|1257.2|1256.2|1263.3|1262.3|1263.3|1262.3|1257.2|1256.2|340
1627365300000|2021-07-27 05:55:00|1262.9|1261.9|1262.3|1261.3|1263.3|1262.3|1262|1261|234
1627365600000|2021-07-27 06:00:00|1262.5|1261.5|1261.8|1260.8|1262.5|1261.5|1260.5|1259.5|122
1627365900000|2021-07-27 06:05:00|1261.9|1260.9|1262.1|1261.1|1262.3|1261.3|1261.1|1260.1|71
1627366200000|2021-07-27 06:10:00|1261.9|1260.9|1260.1|1259.1|1263.1|1262.1|1260.1|1259.1|99
1627366500000|2021-07-27 06:15:00|1260.2|1259.2|1258.9|1257.9|1260.7|1259.7|1258.9|1257.9|120
1627366800000|2021-07-27 06:20:00|1259.2|1258.2|1259.4|1258.4|1260.2|1259.2|1258.7|1257.7|59
1627367100000|2021-07-27 06:25:00|1259.5|1258.5|1258|1257|1259.7|1258.7|1258|1257|125
1627367400000|2021-07-27 06:30:00|1257.8|1256.8|1257.4|1256.4|1258.1|1257.1|1257.4|1256.4|138
1627367700000|2021-07-27 06:35:00|1257.3|1256.3|1255.5|1254.5|1257.4|1256.4|1255.2|1254.2|242
1627368000000|2021-07-27 06:40:00|1255.6|1254.6|1255.3|1254.3|1256.7|1255.7|1255.3|1254.3|215
1627368300000|2021-07-27 06:45:00|1255.4|1254.4|1254.2|1253.2|1256|1255|1254.2|1253.2|170
1627368600000|2021-07-27 06:50:00|1254.3|1253.3|1252.2|1251.2|1255|1254|1252.2|1251.2|204
1627368900000|2021-07-27 06:55:00|1252.1|1251.1|1251.9|1250.9|1253.2|1252.2|1251.8|1250.8|250
1627369200000|2021-07-27 07:00:00|1251.7|1250.7|1251.9|1250.9|1252.7|1251.7|1251.1|1250.1|871
1627369500000|2021-07-27 07:05:00|1251.8|1250.8|1247|1246|1252.6|1251.6|1247|1246|547
1627369800000|2021-07-27 07:10:00|1247.1|1246.1|1244.5|1243.5|1247.8|1246.8|1244|1243|437
1627370100000|2021-07-27 07:15:00|1244.8|1243.8|1239.5|1238.5|1244.8|1243.8|1239.1|1238.1|543
1627370400000|2021-07-27 07:20:00|1239.6|1238.6|1242|1241|1242.9|1241.9|1238.9|1237.9|638
1627370700000|2021-07-27 07:25:00|1241.8|1240.8|1239.5|1238.5|1242.4|1241.4|1239|1238|416
1627371000000|2021-07-27 07:30:00|1239.6|1238.6|1242.8|1241.8|1242.8|1241.8|1239.2|1238.2|486
1627371300000|2021-07-27 07:35:00|1243.1|1242.1|1242.9|1241.9|1243.9|1242.9|1241.9|1240.9|379
1627371600000|2021-07-27 07:40:00|1242.8|1241.8|1241.1|1240.1|1243|1242|1240.7|1239.7|360
1627371900000|2021-07-27 07:45:00|1240.8|1239.8|1241.8|1240.8|1242.4|1241.4|1240.6|1239.6|392
1627372200000|2021-07-27 07:50:00|1241.7|1240.7|1242.7|1241.7|1242.7|1241.7|1241.3|1240.3|568
1627372500000|2021-07-27 07:55:00|1242.8|1241.8|1245.4|1244.4|1245.6|1244.6|1242.4|1241.4|1156
1627372800000|2021-07-27 08:00:00|1245.3|1244.3|1247.2|1246.2|1247.4|1246.4|1245.3|1244.3|479
1627373100000|2021-07-27 08:05:00|1247.5|1246.5|1249.6|1248.6|1249.9|1248.9|1247|1246|671
1627373400000|2021-07-27 08:10:00|1249.5|1248.5|1247|1246|1249.7|1248.7|1246.8|1245.8|701
1627373700000|2021-07-27 08:15:00|1247.2|1246.2|1244.7|1243.7|1247.4|1246.4|1244.7|1243.7|531
1627374000000|2021-07-27 08:20:00|1244.8|1243.8|1245.5|1244.5|1245.6|1244.6|1243.9|1242.9|956
1627374300000|2021-07-27 08:25:00|1245.4|1244.4|1244.2|1243.2|1245.5|1244.5|1244|1243|374
1627374600000|2021-07-27 08:30:00|1244.4|1243.4|1246.4|1245.4|1246.5|1245.5|1244.2|1243.2|430
1627374900000|2021-07-27 08:35:00|1246.3|1245.3|1245.6|1244.6|1246.6|1245.6|1245.5|1244.5|374
1627375200000|2021-07-27 08:40:00|1245.7|1244.7|1246.7|1245.7|1246.8|1245.8|1245.4|1244.4|352
1627375500000|2021-07-27 08:45:00|1246.5|1245.5|1246.2|1245.2|1246.8|1245.8|1245.5|1244.5|373
1627375800000|2021-07-27 08:50:00|1246.4|1245.4|1246.6|1245.6|1246.8|1245.8|1245.8|1244.8|312
1627376100000|2021-07-27 08:55:00|1246.7|1245.7|1245.8|1244.8|1246.7|1245.7|1245.7|1244.7|252
1627376400000|2021-07-27 09:00:00|1245.7|1244.7|1245.9|1244.9|1246.4|1245.4|1245.4|1244.4|224
1627376700000|2021-07-27 09:05:00|1245.7|1244.7|1246.5|1245.5|1246.6|1245.6|1245.5|1244.5|162
1627377000000|2021-07-27 09:10:00|1246.6|1245.6|1245|1244|1246.9|1245.9|1245|1244|376
1627377300000|2021-07-27 09:15:00|1245.1|1244.1|1247.1|1246.1|1247.3|1246.3|1244.9|1243.9|427
1627377600000|2021-07-27 09:20:00|1246.9|1245.9|1247|1246|1247.4|1246.4|1246.6|1245.6|142
1627377900000|2021-07-27 09:25:00|1246.9|1245.9|1247.8|1246.8|1247.9|1246.9|1246.7|1245.7|175
1627378200000|2021-07-27 09:30:00|1247.7|1246.7|1248.7|1247.7|1248.7|1247.7|1247.4|1246.4|313
1627378500000|2021-07-27 09:35:00|1248.6|1247.6|1250.2|1249.2|1250.8|1249.8|1248.4|1247.4|246
1627378800000|2021-07-27 09:40:00|1250.3|1249.3|1249.4|1248.4|1250.6|1249.6|1249.4|1248.4|362
1627379100000|2021-07-27 09:45:00|1249.5|1248.5|1248.6|1247.6|1249.7|1248.7|1248.6|1247.6|277
1627379400000|2021-07-27 09:50:00|1248.5|1247.5|1248.9|1247.9|1249.2|1248.2|1248.5|1247.5|108
1627379700000|2021-07-27 09:55:00|1248.8|1247.8|1248.4|1247.4|1248.8|1247.8|1248|1247|274
1627380000000|2021-07-27 10:00:00|1248.3|1247.3|1248.5|1247.5|1248.5|1247.5|1247.8|1246.8|154
1627380300000|2021-07-27 10:05:00|1248.6|1247.6|1248.9|1247.9|1249|1248|1248.3|1247.3|171
1627380600000|2021-07-27 10:10:00|1248.8|1247.8|1247.7|1246.7|1248.8|1247.8|1247.6|1246.6|157
1627380900000|2021-07-27 10:15:00|1247.6|1246.6|1248.7|1247.7|1248.9|1247.9|1247.6|1246.6|128
1627381200000|2021-07-27 10:20:00|1248.8|1247.8|1249.7|1248.7|1250.2|1249.2|1248.6|1247.6|272
1627381500000|2021-07-27 10:25:00|1249.6|1248.6|1249.1|1248.1|1249.7|1248.7|1248.8|1247.8|124
1627381800000|2021-07-27 10:30:00|1249.5|1248.5|1250.1|1249.1|1250.3|1249.3|1249.5|1248.5|122
1627382100000|2021-07-27 10:35:00|1249.8|1248.8|1250.2|1249.2|1250.5|1249.5|1249.8|1248.8|100
1627382400000|2021-07-27 10:40:00|1250.3|1249.3|1249.9|1248.9|1250.3|1249.3|1249.7|1248.7|161
1627382700000|2021-07-27 10:45:00|1249.8|1248.8|1249.9|1248.9|1250|1249|1249.1|1248.1|160
1627383000000|2021-07-27 10:50:00|1249.8|1248.8|1250.1|1249.1|1250.3|1249.3|1249.4|1248.4|195
1627383300000|2021-07-27 10:55:00|1250.2|1249.2|1251.3|1250.3|1251.4|1250.4|1250.2|1249.2|225
1627383600000|2021-07-27 11:00:00|1251.2|1250.2|1251.8|1250.8|1252|1251|1251|1250|476
1627383900000|2021-07-27 11:05:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.7|1250.7|120
1627384200000|2021-07-27 11:10:00|1252.2|1251.2|1252|1251|1252.5|1251.5|1252|1251|90
1627384500000|2021-07-27 11:15:00|1252.1|1251.1|1252.5|1251.5|1252.8|1251.8|1252.1|1251.1|211
1627384800000|2021-07-27 11:20:00|1252.6|1251.6|1252.2|1251.2|1252.6|1251.6|1252.1|1251.1|351
1627385100000|2021-07-27 11:25:00|1252.4|1251.4|1252.5|1251.5|1252.6|1251.6|1252.1|1251.1|173
1627385400000|2021-07-27 11:30:00|1252.4|1251.4|1253.3|1252.3|1253.4|1252.4|1252.2|1251.2|341
1627385700000|2021-07-27 11:35:00|1253.2|1252.2|1254.4|1253.4|1254.5|1253.5|1253.2|1252.2|283
1627386000000|2021-07-27 11:40:00|1254.3|1253.3|1253.6|1252.6|1254.5|1253.5|1253.2|1252.2|197
1627386300000|2021-07-27 11:45:00|1253.5|1252.5|1253.6|1252.6|1254|1253|1253.4|1252.4|130
1627386600000|2021-07-27 11:50:00|1253.5|1252.5|1253.1|1252.1|1253.5|1252.5|1252.4|1251.4|299
1627386900000|2021-07-27 11:55:00|1253.2|1252.2|1253.2|1252.2|1253.4|1252.4|1252.7|1251.7|194
1627387200000|2021-07-27 12:00:00|1253.3|1252.3|1253.8|1252.8|1254.1|1253.1|1253|1252|198
1627387500000|2021-07-27 12:05:00|1253.9|1252.9|1253.3|1252.3|1253.9|1252.9|1253.3|1252.3|127
1627387800000|2021-07-27 12:10:00|1253.2|1252.2|1253.3|1252.3|1253.4|1252.4|1252.7|1251.7|124
1627388100000|2021-07-27 12:15:00|1253.4|1252.4|1252.1|1251.1|1253.4|1252.4|1252|1251|209
1627388400000|2021-07-27 12:20:00|1252|1251|1253|1252|1253|1252|1252|1251|193
1627388700000|2021-07-27 12:25:00|1252.9|1251.9|1252.7|1251.7|1253|1252|1252.3|1251.3|304
1627389000000|2021-07-27 12:30:00|1252.8|1251.8|1252.4|1251.4|1252.9|1251.9|1251.8|1250.8|275
1627389300000|2021-07-27 12:35:00|1252.3|1251.3|1252.8|1251.8|1253.2|1252.2|1252.3|1251.3|155
1627389600000|2021-07-27 12:40:00|1252.9|1251.9|1253.3|1252.3|1253.5|1252.5|1252.8|1251.8|136
1627389900000|2021-07-27 12:45:00|1253.2|1252.2|1254.4|1253.4|1254.4|1253.4|1253.2|1252.2|245
1627390200000|2021-07-27 12:50:00|1254.3|1253.3|1254.1|1253.1|1254.4|1253.4|1254|1253|156
1627390500000|2021-07-27 12:55:00|1254|1253|1253.7|1252.7|1254.1|1253.1|1253.5|1252.5|197
1627390800000|2021-07-27 13:00:00|1253.6|1252.6|1253.5|1252.5|1253.8|1252.8|1253|1252|323
1627391100000|2021-07-27 13:05:00|1253.6|1252.6|1253.6|1252.6|1253.8|1252.8|1253.1|1252.1|204
1627391400000|2021-07-27 13:10:00|1253.5|1252.5|1252.4|1251.4|1253.9|1252.9|1252.4|1251.4|168
1627391700000|2021-07-27 13:15:00|1252.3|1251.3|1252|1251|1252.7|1251.7|1252|1251|322
1627392000000|2021-07-27 13:20:00|1252.1|1251.1|1252.2|1251.2|1252.7|1251.7|1252|1251|259
1627392300000|2021-07-27 13:25:00|1252.1|1251.1|1252.8|1251.8|1253.4|1252.4|1252|1251|324
1627392600000|2021-07-27 13:30:00|1252.6|1252.1|1253.8|1253.3|1255|1254.5|1252.2|1251.7|7905
1627392900000|2021-07-27 13:35:00|1253.7|1253.2|1254.6|1254.1|1255.9|1255.4|1253.3|1252.8|4018
1627393200000|2021-07-27 13:40:00|1254.5|1254|1251.7|1251.2|1254.8|1254.3|1251.3|1250.8|3985
1627393500000|2021-07-27 13:45:00|1251.8|1251.3|1255.2|1254.7|1255.9|1255.4|1251.7|1251.2|4362
1627393800000|2021-07-27 13:50:00|1255.3|1254.8|1255.2|1254.7|1255.3|1254.8|1253.5|1253|3209
1627394100000|2021-07-27 13:55:00|1255.1|1254.6|1253.1|1252.6|1255.1|1254.6|1252.5|1252|2607
1627394400000|2021-07-27 14:00:00|1252.9|1252.4|1252.7|1252.2|1253.9|1253.4|1252.4|1251.9|1818
1627394700000|2021-07-27 14:05:00|1252.6|1252.1|1250.8|1250.3|1252.7|1252.2|1250.3|1249.8|2036
1627395000000|2021-07-27 14:10:00|1250.9|1250.4|1247.8|1247.3|1250.9|1250.4|1247.6|1247.1|2332
1627395300000|2021-07-27 14:15:00|1247.9|1247.4|1248.1|1247.6|1248.4|1247.9|1246.5|1246|2079
1627395600000|2021-07-27 14:20:00|1248|1247.5|1248.7|1248.2|1249.4|1248.9|1247.1|1246.6|1576
1627395900000|2021-07-27 14:25:00|1248.6|1248.1|1249.5|1249|1250.4|1249.9|1248.2|1247.7|1294
1627396200000|2021-07-27 14:30:00|1249.4|1248.9|1247.5|1247|1249.7|1249.2|1247.4|1246.9|1335
1627396500000|2021-07-27 14:35:00|1247.6|1247.1|1247.3|1246.8|1248.4|1247.9|1246.8|1246.3|1018
1627396800000|2021-07-27 14:40:00|1247.2|1246.7|1246.7|1246.2|1248.3|1247.8|1246.5|1246|1230
1627397100000|2021-07-27 14:45:00|1246.6|1246.1|1246.4|1245.9|1247.4|1246.9|1246.1|1245.6|1197
1627397400000|2021-07-27 14:50:00|1246.5|1246|1245.3|1244.8|1246.7|1246.2|1244.9|1244.4|1833
1627397700000|2021-07-27 14:55:00|1245.4|1244.9|1247.4|1246.9|1248.6|1248.1|1245.4|1244.9|1752
1627398000000|2021-07-27 15:00:00|1247.6|1247.1|1248|1247.5|1249.6|1249.1|1247.1|1246.6|1855
1627398300000|2021-07-27 15:05:00|1248.1|1247.6|1247.2|1246.7|1248.7|1248.2|1246.9|1246.4|1312
1627398600000|2021-07-27 15:10:00|1247.3|1246.8|1247.2|1246.7|1248.1|1247.6|1246.9|1246.4|699
1627398900000|2021-07-27 15:15:00|1247.3|1246.8|1245|1244.5|1247.3|1246.8|1245|1244.5|1040
1627399200000|2021-07-27 15:20:00|1244.9|1244.4|1244.2|1243.7|1245.7|1245.2|1244.1|1243.6|983
1627399500000|2021-07-27 15:25:00|1244.3|1243.8|1245.9|1245.4|1246|1245.5|1243.9|1243.4|1388
1627399800000|2021-07-27 15:30:00|1245.8|1245.3|1242.8|1242.3|1246|1245.5|1242.8|1242.3|1673
1627400100000|2021-07-27 15:35:00|1242.7|1242.2|1241.4|1240.9|1243.3|1242.8|1241.1|1240.6|2018
1627400400000|2021-07-27 15:40:00|1241.3|1240.8|1241.6|1241.1|1242.1|1241.6|1240.3|1239.8|1522
1627400700000|2021-07-27 15:45:00|1241.5|1241|1242.9|1242.4|1243.4|1242.9|1241.5|1241|1224
1627401000000|2021-07-27 15:50:00|1243|1242.5|1244.6|1244.1|1244.6|1244.1|1242.9|1242.4|1465
1627401300000|2021-07-27 15:55:00|1244.4|1243.9|1245.2|1244.7|1245.4|1244.9|1244.2|1243.7|1255
1627401600000|2021-07-27 16:00:00|1245.3|1244.8|1243.6|1243.1|1245.4|1244.9|1242.9|1242.4|1082
1627401900000|2021-07-27 16:05:00|1243.7|1243.2|1244.1|1243.6|1244.7|1244.2|1242.8|1242.3|1089
1627402200000|2021-07-27 16:10:00|1244|1243.5|1242.2|1241.7|1244|1243.5|1241.9|1241.4|1662
1627402500000|2021-07-27 16:15:00|1242.1|1241.6|1242.4|1241.9|1243.1|1242.6|1241.7|1241.2|781
1627402800000|2021-07-27 16:20:00|1242.3|1241.8|1242.5|1242|1242.9|1242.4|1242.1|1241.6|955
1627403100000|2021-07-27 16:25:00|1242.7|1242.2|1243.2|1242.7|1243.2|1242.7|1242.4|1241.9|833
1627403400000|2021-07-27 16:30:00|1243.1|1242.6|1242|1241.5|1243.5|1243|1242|1241.5|1193
1627403700000|2021-07-27 16:35:00|1241.9|1241.4|1242.1|1241.6|1243.1|1242.6|1241.9|1241.4|704
1627404000000|2021-07-27 16:40:00|1242|1241.5|1242.6|1242.1|1243|1242.5|1241.2|1240.7|615
1627404300000|2021-07-27 16:45:00|1242.7|1242.2|1242.6|1242.1|1243|1242.5|1242.1|1241.6|471
1627404600000|2021-07-27 16:50:00|1242.5|1242|1241|1240.5|1243.1|1242.6|1241|1240.5|594
1627404900000|2021-07-27 16:55:00|1240.9|1240.4|1241.1|1240.6|1241.6|1241.1|1240.7|1240.2|791
1627405200000|2021-07-27 17:00:00|1241|1240.5|1240.3|1239.8|1241.1|1240.6|1240.1|1239.6|588
1627405500000|2021-07-27 17:05:00|1240.4|1239.9|1241.2|1240.7|1241.8|1241.3|1240|1239.5|538
1627405800000|2021-07-27 17:10:00|1241.1|1240.6|1240.2|1239.7|1241.6|1241.1|1240.2|1239.7|292
1627406100000|2021-07-27 17:15:00|1240.3|1239.8|1240|1239.5|1240.8|1240.3|1239.7|1239.2|507
1627406400000|2021-07-27 17:20:00|1240.1|1239.6|1238.9|1238.4|1240.1|1239.6|1238.8|1238.3|482
1627406700000|2021-07-27 17:25:00|1238.8|1238.3|1239.6|1239.1|1239.6|1239.1|1238.1|1237.6|1161
1627407000000|2021-07-27 17:30:00|1239.5|1239|1239.9|1239.4|1240.3|1239.8|1239.4|1238.9|921
1627407300000|2021-07-27 17:35:00|1240|1239.5|1241.5|1241|1241.6|1241.1|1240|1239.5|637
1627407600000|2021-07-27 17:40:00|1241.4|1240.9|1241.9|1241.4|1242.1|1241.6|1241.4|1240.9|385
1627407900000|2021-07-27 17:45:00|1242|1241.5|1242.6|1242.1|1243|1242.5|1241.9|1241.4|332
1627408200000|2021-07-27 17:50:00|1242.7|1242.2|1242.6|1242.1|1243.2|1242.7|1242.2|1241.7|390
1627408500000|2021-07-27 17:55:00|1242.7|1242.2|1241.8|1241.3|1242.8|1242.3|1241.8|1241.3|444
1627408800000|2021-07-27 18:00:00|1241.9|1241.4|1242.3|1241.8|1242.8|1242.3|1241.7|1241.2|530
1627409100000|2021-07-27 18:05:00|1242.4|1241.9|1242.4|1241.9|1242.5|1242|1241.8|1241.3|493
1627409400000|2021-07-27 18:10:00|1242.5|1242|1243.3|1242.8|1243.3|1242.8|1242.2|1241.7|375
1627409700000|2021-07-27 18:15:00|1243.4|1242.9|1245.6|1245.1|1245.8|1245.3|1243.4|1242.9|609
1627410000000|2021-07-27 18:20:00|1245.7|1245.2|1246.6|1246.1|1246.9|1246.4|1245.7|1245.2|917
1627410300000|2021-07-27 18:25:00|1246.7|1246.2|1246.2|1245.7|1246.8|1246.3|1245.6|1245.1|684
1627410600000|2021-07-27 18:30:00|1246.1|1245.6|1246.6|1246.1|1246.6|1246.1|1246|1245.5|1294
1627410900000|2021-07-27 18:35:00|1246.5|1246|1245.9|1245.4|1246.8|1246.3|1245.7|1245.2|734
1627411200000|2021-07-27 18:40:00|1246|1245.5|1246.7|1246.2|1246.8|1246.3|1245.9|1245.4|687
1627411500000|2021-07-27 18:45:00|1246.8|1246.3|1247.8|1247.3|1248.1|1247.6|1246.6|1246.1|940
1627411800000|2021-07-27 18:50:00|1247.7|1247.2|1247.7|1247.2|1248|1247.5|1247.1|1246.6|669
1627412100000|2021-07-27 18:55:00|1247.8|1247.3|1250.4|1249.9|1250.4|1249.9|1247.8|1247.3|2684
1627412400000|2021-07-27 19:00:00|1250.5|1250|1251.3|1250.8|1252|1251.5|1250.5|1250|1721
1627412700000|2021-07-27 19:05:00|1251.2|1250.7|1252.1|1251.6|1252.3|1251.8|1251|1250.5|1809
1627413000000|2021-07-27 19:10:00|1252.2|1251.7|1249.6|1249.1|1252.3|1251.8|1249.6|1249.1|1657
1627413300000|2021-07-27 19:15:00|1249.5|1249|1249.5|1249|1250.2|1249.7|1249.3|1248.8|1330
1627413600000|2021-07-27 19:20:00|1249.6|1249.1|1250.5|1250|1250.5|1250|1249.5|1249|937
1627413900000|2021-07-27 19:25:00|1250.4|1249.9|1250.5|1250|1251.3|1250.8|1250.3|1249.8|830
1627414200000|2021-07-27 19:30:00|1250.6|1250.1|1250.7|1250.2|1251.9|1251.4|1250.5|1250|944
1627414500000|2021-07-27 19:35:00|1250.6|1250.1|1250.1|1249.6|1250.6|1250.1|1249.7|1249.2|792
1627414800000|2021-07-27 19:40:00|1250|1249.5|1250.6|1250.1|1250.8|1250.3|1249.7|1249.2|588
1627415100000|2021-07-27 19:45:00|1250.7|1250.2|1251.7|1251.2|1251.9|1251.4|1250.7|1250.2|1046
1627415400000|2021-07-27 19:50:00|1251.9|1251.4|1253.4|1252.9|1253.9|1253.4|1251.9|1251.4|1943
1627415700000|2021-07-27 19:55:00|1253.3|1252.8|1254.1|1253.6|1254.4|1253.9|1252.9|1252.4|6572
1627416000000|2021-07-27 20:00:00|1254.2|1253.2|1251.9|1250.9|1254.5|1253.5|1251.5|1250.5|1429
1627416300000|2021-07-27 20:05:00|1252|1251|1251.2|1250.2|1252.4|1251.4|1250.6|1249.6|453
1627416600000|2021-07-27 20:10:00|1251|1250|1250.3|1249.3|1251.6|1250.6|1249.9|1248.9|511
1627416900000|2021-07-27 20:15:00|1250.4|1249.4|1250.9|1249.9|1251|1250|1250.4|1249.4|41
1627417200000|2021-07-27 20:20:00|1250.7|1249.7|1250.6|1249.6|1250.7|1249.7|1250.6|1249.6|4
1627417500000|2021-07-27 20:25:00|1250.4|1249.4|1250.3|1249.3|1250.6|1249.6|1250.1|1249.1|72
1627417800000|2021-07-27 20:30:00|1250.5|1249.5|1250.7|1249.7|1251.8|1250.8|1249.5|1248.5|86
1627418100000|2021-07-27 20:35:00|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|3
1627418400000|2021-07-27 20:40:00|1251.4|1250.4|1250|1249|1251.4|1250.4|1250|1249|5
1627418700000|2021-07-27 20:45:00|1251.6|1250.6|1250.8|1249.8|1251.6|1250.6|1250.5|1249.5|5
1627419300000|2021-07-27 20:55:00|1249.8|1248.8|1249|1248|1249.8|1248.8|1248.2|1247.2|19
1627419600000|2021-07-27 21:00:00|1250|1249|1250|1249|1250|1249|1250|1249|1
1627422900000|2021-07-27 21:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1248.8|1246.8|1249|1247|1247.7|1245.7|0
1627423500000|2021-07-27 22:05:00|1248.7|1246.7|1248.2|1246.2|1248.8|1246.8|1247.8|1245.8|0
1627423800000|2021-07-27 22:10:00|1248.3|1246.3|1248.9|1246.9|1249|1247|1248.2|1246.2|0
1627424100000|2021-07-27 22:15:00|1249|1247|1248.9|1246.9|1249.3|1247.3|1248.8|1246.8|0
1627424400000|2021-07-27 22:20:00|1249|1247|1249.2|1247.2|1249.5|1247.5|1248.9|1246.9|0
1627424700000|2021-07-27 22:25:00|1249.3|1247.3|1249.6|1247.6|1249.6|1247.6|1249.1|1247.1|0
1627425000000|2021-07-27 22:30:00|1249.5|1247.5|1249.9|1247.9|1249.9|1247.9|1249.5|1247.5|0
1627425300000|2021-07-27 22:35:00|1249.8|1247.8|1250.1|1248.1|1250.1|1248.1|1249.7|1247.7|0
1627425600000|2021-07-27 22:40:00|1250|1248|1250.4|1248.4|1250.4|1248.4|1249.9|1247.9|0
1627425900000|2021-07-27 22:45:00|1250.5|1248.5|1250.7|1248.7|1250.7|1248.7|1250.3|1248.3|0
1627426200000|2021-07-27 22:50:00|1250.6|1248.6|1250.6|1248.6|1250.7|1248.7|1250.3|1248.3|0
1627426500000|2021-07-27 22:55:00|1250.7|1248.7|1250.7|1248.7|1250.9|1248.9|1250.5|1248.5|0
1627426800000|2021-07-27 23:00:00|1250.8|1248.8|1250.7|1248.7|1250.8|1248.8|1250.6|1248.6|0
1627427100000|2021-07-27 23:05:00|1250.6|1248.6|1250.7|1248.7|1250.7|1248.7|1250.4|1248.4|0
1627427400000|2021-07-27 23:10:00|1250.6|1248.6|1251|1249|1251|1249|1250.6|1248.6|0
1627427700000|2021-07-27 23:15:00|1251.1|1249.1|1251.7|1249.7|1251.7|1249.7|1250.9|1248.9|0
1627428000000|2021-07-27 23:20:00|1251.6|1249.6|1251.5|1249.5|1251.7|1249.7|1251.5|1249.5|0
1627428300000|2021-07-27 23:25:00|1251.6|1249.6|1251.6|1249.6|1251.6|1249.6|1251.4|1249.4|0
1627428600000|2021-07-27 23:30:00|1251.5|1249.5|1251.4|1249.4|1251.9|1249.9|1251.3|1249.3|0
1627428900000|2021-07-27 23:35:00|1251.3|1249.3|1251.4|1249.4|1251.6|1249.6|1251.3|1249.3|0
1627429200000|2021-07-27 23:40:00|1251.5|1249.5|1251.5|1249.5|1251.6|1249.6|1251.4|1249.4|0
1627429500000|2021-07-27 23:45:00|1251.6|1249.6|1251.9|1249.9|1252|1250|1251.5|1249.5|0
1627429800000|2021-07-27 23:50:00|1252|1250|1252.7|1250.7|1252.7|1250.7|1251.7|1249.7|0
1627430100000|2021-07-27 23:55:00|1252.8|1250.8|1252.9|1250.9|1253|1251|1252.6|1250.6|0
1627430400000|2021-07-28 00:00:00|1250.9|1249.9|1253.4|1252.4|1253.4|1252.4|1250.9|1249.9|74
1627431000000|2021-07-28 00:10:00|1253.1|1252.1|1254.7|1253.7|1254.7|1253.7|1253.1|1252.1|86
1627431300000|2021-07-28 00:15:00|1254.6|1253.6|1255|1254|1255.4|1254.4|1254.6|1253.6|42
1627431600000|2021-07-28 00:20:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|15
1627431900000|2021-07-28 00:25:00|1255.1|1254.1|1254.2|1253.2|1255.1|1254.1|1254.1|1253.1|25
1627432200000|2021-07-28 00:30:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1
1627432500000|2021-07-28 00:35:00|1254.9|1253.9|1255|1254|1255|1254|1254.9|1253.9|7
1627433100000|2021-07-28 00:45:00|1254.4|1253.4|1253.9|1252.9|1254.4|1253.4|1253.9|1252.9|15
1627433400000|2021-07-28 00:50:00|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1
1627433700000|2021-07-28 00:55:00|1253.9|1252.9|1254.6|1253.6|1254.6|1253.6|1253.9|1252.9|3
1627434000000|2021-07-28 01:00:00|1255.5|1254.5|1257.7|1256.7|1257.8|1256.8|1255.1|1254.1|123
1627434300000|2021-07-28 01:05:00|1258.1|1257.1|1256.4|1255.4|1258.5|1257.5|1256.3|1255.3|136
1627434600000|2021-07-28 01:10:00|1256.6|1255.6|1256.5|1255.5|1256.8|1255.8|1255.9|1254.9|14
1627434900000|2021-07-28 01:15:00|1257.1|1256.1|1258.1|1257.1|1261|1260|1257.1|1256.1|58
1627435200000|2021-07-28 01:20:00|1256.9|1255.9|1256.3|1255.3|1257|1256|1255.9|1254.9|16
1627435500000|2021-07-28 01:25:00|1256.5|1255.5|1256.7|1255.7|1257.6|1256.6|1256.5|1255.5|99
1627435800000|2021-07-28 01:30:00|1255.8|1254.8|1257.9|1256.9|1257.9|1256.9|1255.5|1254.5|155
1627436100000|2021-07-28 01:35:00|1257.8|1256.8|1256.9|1255.9|1258.8|1257.8|1256.7|1255.7|11
1627436400000|2021-07-28 01:40:00|1254.8|1253.8|1250.1|1249.1|1254.9|1253.9|1248.8|1247.8|192
1627436700000|2021-07-28 01:45:00|1250.4|1249.4|1251.6|1250.6|1252.4|1251.4|1250.4|1249.4|20
1627437000000|2021-07-28 01:50:00|1250.3|1249.3|1251.1|1250.1|1251.1|1250.1|1250|1249|31
1627437300000|2021-07-28 01:55:00|1249.5|1248.5|1248.4|1247.4|1249.5|1248.5|1248.4|1247.4|5
1627437600000|2021-07-28 02:00:00|1247.7|1246.7|1241.9|1240.9|1247.7|1246.7|1241.1|1240.1|41
1627437900000|2021-07-28 02:05:00|1241.2|1240.2|1243|1242|1243.4|1242.4|1241.2|1240.2|40
1627438200000|2021-07-28 02:10:00|1242.2|1241.2|1246.4|1245.4|1246.4|1245.4|1242.2|1241.2|16
1627438500000|2021-07-28 02:15:00|1247.6|1246.6|1248.3|1247.3|1249.4|1248.4|1247.1|1246.1|20
1627438800000|2021-07-28 02:20:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|3
1627439100000|2021-07-28 02:25:00|1249.7|1248.7|1247|1246|1249.9|1248.9|1247|1246|20
1627439400000|2021-07-28 02:30:00|1247.9|1246.9|1249.1|1248.1|1249.6|1248.6|1247.4|1246.4|15
1627439700000|2021-07-28 02:35:00|1249.2|1248.2|1249.7|1248.7|1249.7|1248.7|1248.8|1247.8|21
1627440000000|2021-07-28 02:40:00|1250.4|1249.4|1251.4|1250.4|1251.4|1250.4|1250.4|1249.4|3
1627440300000|2021-07-28 02:45:00|1252.1|1251.1|1251.5|1250.5|1252.1|1251.1|1251.5|1250.5|3
1627440900000|2021-07-28 02:55:00|1250.6|1249.6|1250|1249|1251.1|1250.1|1249.8|1248.8|23
1627441200000|2021-07-28 03:00:00|1249.5|1248.5|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|35
1627441500000|2021-07-28 03:05:00|1248.5|1247.5|1249.5|1248.5|1249.5|1248.5|1248.5|1247.5|5
1627441800000|2021-07-28 03:10:00|1250.2|1249.2|1250.4|1249.4|1250.7|1249.7|1250.2|1249.2|13
1627442100000|2021-07-28 03:15:00|1249.9|1248.9|1249.6|1248.6|1249.9|1248.9|1249.2|1248.2|5
1627442400000|2021-07-28 03:20:00|1249.7|1248.7|1250.9|1249.9|1251.2|1250.2|1249.7|1248.7|15
1627442700000|2021-07-28 03:25:00|1250.1|1249.1|1249.8|1248.8|1250.1|1249.1|1249.5|1248.5|8
1627443000000|2021-07-28 03:30:00|1249.1|1248.1|1249|1248|1249.8|1248.8|1248.9|1247.9|13
1627443300000|2021-07-28 03:35:00|1248.7|1247.7|1247.4|1246.4|1248.7|1247.7|1247.3|1246.3|14
1627443600000|2021-07-28 03:40:00|1247.7|1246.7|1247.6|1246.6|1247.7|1246.7|1246.8|1245.8|18
1627443900000|2021-07-28 03:45:00|1247.2|1246.2|1245.7|1244.7|1247.2|1246.2|1245.1|1244.1|107
1627444200000|2021-07-28 03:50:00|1245.6|1244.6|1246|1245|1246|1245|1244.9|1243.9|9
1627444500000|2021-07-28 03:55:00|1245.2|1244.2|1245.4|1244.4|1245.4|1244.4|1244.8|1243.8|8
1627444800000|2021-07-28 04:00:00|1245.6|1244.6|1245.1|1244.1|1245.6|1244.6|1244.2|1243.2|13
1627445100000|2021-07-28 04:05:00|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|3
1627445400000|2021-07-28 04:10:00|1244.8|1243.8|1244.5|1243.5|1244.9|1243.9|1244.2|1243.2|18
1627445700000|2021-07-28 04:15:00|1244.2|1243.2|1243.4|1242.4|1244.5|1243.5|1243.4|1242.4|16
1627446000000|2021-07-28 04:20:00|1243.8|1242.8|1244.2|1243.2|1244.2|1243.2|1243.5|1242.5|7
1627446300000|2021-07-28 04:25:00|1243.6|1242.6|1244|1243|1244.4|1243.4|1243.4|1242.4|39
1627446600000|2021-07-28 04:30:00|1243.9|1242.9|1244|1243|1244.4|1243.4|1243.5|1242.5|35
1627446900000|2021-07-28 04:35:00|1244.2|1243.2|1244.1|1243.1|1244.5|1243.5|1244|1243|24
1627447200000|2021-07-28 04:40:00|1243.9|1242.9|1244|1243|1244.6|1243.6|1243.9|1242.9|15
1627447500000|2021-07-28 04:45:00|1243.9|1242.9|1244.2|1243.2|1244.5|1243.5|1243.9|1242.9|12
1627447800000|2021-07-28 04:50:00|1244.1|1243.1|1244|1243|1244.3|1243.3|1244|1243|33
1627448100000|2021-07-28 04:55:00|1243.8|1242.8|1244.2|1243.2|1244.3|1243.3|1243.4|1242.4|14
1627448400000|2021-07-28 05:00:00|1244.1|1243.1|1241.8|1240.8|1244.1|1243.1|1241|1240|26
1627448700000|2021-07-28 05:05:00|1242.6|1241.6|1243.8|1242.8|1243.8|1242.8|1242.6|1241.6|13
1627449000000|2021-07-28 05:10:00|1244.8|1243.8|1244.6|1243.6|1244.8|1243.8|1244.6|1243.6|2
1627449300000|2021-07-28 05:15:00|1242.7|1241.7|1242|1241|1242.7|1241.7|1242|1241|3
1627449600000|2021-07-28 05:20:00|1240.9|1239.9|1240.3|1239.3|1240.9|1239.9|1240.1|1239.1|17
1627449900000|2021-07-28 05:25:00|1239.5|1238.5|1239.7|1238.7|1240.4|1239.4|1239.5|1238.5|7
1627450200000|2021-07-28 05:30:00|1241.4|1240.4|1240.3|1239.3|1242.8|1241.8|1240.3|1239.3|11
1627450500000|2021-07-28 05:35:00|1241|1240|1242.1|1241.1|1242.1|1241.1|1241|1240|3
1627450800000|2021-07-28 05:40:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.3|1241.3|4
1627451100000|2021-07-28 05:45:00|1246|1245|1248.1|1247.1|1248.1|1247.1|1246|1245|28
1627451400000|2021-07-28 05:50:00|1249.1|1248.1|1248.2|1247.2|1250.1|1249.1|1248.2|1247.2|115
1627451700000|2021-07-28 05:55:00|1249.2|1248.2|1251.8|1250.8|1251.8|1250.8|1249.2|1248.2|135
1627452000000|2021-07-28 06:00:00|1251.6|1250.6|1252.7|1251.7|1252.7|1251.7|1251.1|1250.1|72
1627452300000|2021-07-28 06:05:00|1252.4|1251.4|1251|1250|1252.4|1251.4|1251|1250|29
1627452600000|2021-07-28 06:10:00|1250.7|1249.7|1251.3|1250.3|1251.4|1250.4|1249.7|1248.7|43
1627452900000|2021-07-28 06:15:00|1252.1|1251.1|1253.7|1252.7|1253.7|1252.7|1251.8|1250.8|21
1627453200000|2021-07-28 06:20:00|1253.5|1252.5|1254.4|1253.4|1254.4|1253.4|1253.5|1252.5|14
1627453500000|2021-07-28 06:25:00|1254.8|1253.8|1255.9|1254.9|1256|1255|1254.4|1253.4|47
1627453800000|2021-07-28 06:30:00|1256.1|1255.1|1255.8|1254.8|1259.6|1258.6|1255.8|1254.8|322
1627454100000|2021-07-28 06:35:00|1256.2|1255.2|1255.2|1254.2|1256.6|1255.6|1254.8|1253.8|128
1627454400000|2021-07-28 06:40:00|1255.1|1254.1|1254.7|1253.7|1255.1|1254.1|1253.4|1252.4|99
1627454700000|2021-07-28 06:45:00|1254.9|1253.9|1255.3|1254.3|1255.7|1254.7|1254.9|1253.9|84
1627455000000|2021-07-28 06:50:00|1255.6|1254.6|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|85
1627455300000|2021-07-28 06:55:00|1255.9|1254.9|1254.7|1253.7|1255.9|1254.9|1253.7|1252.7|162
1627455600000|2021-07-28 07:00:00|1254.6|1253.6|1255.6|1254.6|1255.7|1254.7|1254.2|1253.2|633
1627455900000|2021-07-28 07:05:00|1255.7|1254.7|1255.2|1254.2|1256.7|1255.7|1255.2|1254.2|306
1627456200000|2021-07-28 07:10:00|1255.4|1254.4|1254.7|1253.7|1256|1255|1254.2|1253.2|225
1627456500000|2021-07-28 07:15:00|1254.3|1253.3|1254.3|1253.3|1254.7|1253.7|1253.6|1252.6|95
1627456800000|2021-07-28 07:20:00|1254.2|1253.2|1255.1|1254.1|1255.6|1254.6|1254|1253|106
1627457100000|2021-07-28 07:25:00|1255|1254|1254.9|1253.9|1255.3|1254.3|1254.8|1253.8|118
1627457400000|2021-07-28 07:30:00|1255|1254|1254.7|1253.7|1255.1|1254.1|1254.4|1253.4|84
1627457700000|2021-07-28 07:35:00|1254.5|1253.5|1253.9|1252.9|1254.9|1253.9|1253.5|1252.5|76
1627458000000|2021-07-28 07:40:00|1254|1253|1253.9|1252.9|1254.1|1253.1|1253.4|1252.4|97
1627458300000|2021-07-28 07:45:00|1254.1|1253.1|1254.8|1253.8|1255.1|1254.1|1254.1|1253.1|119
1627458600000|2021-07-28 07:50:00|1254.9|1253.9|1255.7|1254.7|1255.7|1254.7|1254.6|1253.6|158
1627458900000|2021-07-28 07:55:00|1255.8|1254.8|1257.4|1256.4|1257.4|1256.4|1255.5|1254.5|250
1627459200000|2021-07-28 08:00:00|1257.3|1256.3|1258.3|1257.3|1258.3|1257.3|1256.7|1255.7|209
1627459500000|2021-07-28 08:05:00|1258.2|1257.2|1258.8|1257.8|1259.1|1258.1|1257.9|1256.9|244
1627459800000|2021-07-28 08:10:00|1258.9|1257.9|1258.7|1257.7|1259.3|1258.3|1258.3|1257.3|382
1627460100000|2021-07-28 08:15:00|1258.6|1257.6|1259.1|1258.1|1259.1|1258.1|1258.1|1257.1|146
1627460400000|2021-07-28 08:20:00|1258.9|1257.9|1260.2|1259.2|1260.4|1259.4|1258.9|1257.9|363
1627460700000|2021-07-28 08:25:00|1260.1|1259.1|1259.6|1258.6|1260.4|1259.4|1259.5|1258.5|106
1627461000000|2021-07-28 08:30:00|1259.7|1258.7|1260|1259|1260.2|1259.2|1259.7|1258.7|47
1627461300000|2021-07-28 08:35:00|1259.7|1258.7|1259.9|1258.9|1260|1259|1259.4|1258.4|86
1627461600000|2021-07-28 08:40:00|1260|1259|1259.6|1258.6|1260.3|1259.3|1259.5|1258.5|73
1627461900000|2021-07-28 08:45:00|1259.5|1258.5|1260.1|1259.1|1260.1|1259.1|1259.5|1258.5|62
1627462200000|2021-07-28 08:50:00|1260.3|1259.3|1260.5|1259.5|1260.6|1259.6|1260|1259|98
1627462500000|2021-07-28 08:55:00|1260.7|1259.7|1261|1260|1261.4|1260.4|1260.6|1259.6|202
1627462800000|2021-07-28 09:00:00|1261.1|1260.1|1260.8|1259.8|1261.1|1260.1|1260.6|1259.6|108
1627463100000|2021-07-28 09:05:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.7|1259.7|84
1627463400000|2021-07-28 09:10:00|1260.9|1259.9|1261|1260|1261|1260|1260.7|1259.7|56
1627463700000|2021-07-28 09:15:00|1261.1|1260.1|1262.2|1261.2|1262.5|1261.5|1261.1|1260.1|414
1627464000000|2021-07-28 09:20:00|1262.3|1261.3|1262.3|1261.3|1262.8|1261.8|1262.2|1261.2|180
1627464300000|2021-07-28 09:25:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1262.1|1261.1|198
1627464600000|2021-07-28 09:30:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1261.9|1260.9|293
1627464900000|2021-07-28 09:35:00|1261.9|1260.9|1261.7|1260.7|1262.1|1261.1|1261.1|1260.1|246
1627465200000|2021-07-28 09:40:00|1261.8|1260.8|1262|1261|1262|1261|1261.7|1260.7|68
1627465500000|2021-07-28 09:45:00|1262.1|1261.1|1262.2|1261.2|1262.4|1261.4|1261.6|1260.6|73
1627465800000|2021-07-28 09:50:00|1262.5|1261.5|1263.1|1262.1|1263.2|1262.2|1262.4|1261.4|130
1627466100000|2021-07-28 09:55:00|1263.2|1262.2|1263.5|1262.5|1263.5|1262.5|1263.1|1262.1|126
1627466400000|2021-07-28 10:00:00|1263.4|1262.4|1263.1|1262.1|1263.8|1262.8|1263|1262|104
1627466700000|2021-07-28 10:05:00|1263|1262|1263.1|1262.1|1263.1|1262.1|1262.8|1261.8|78
1627467000000|2021-07-28 10:10:00|1262.9|1261.9|1262.1|1261.1|1263.1|1262.1|1261.6|1260.6|263
1627467300000|2021-07-28 10:15:00|1262|1261|1262|1261|1262.1|1261.1|1261.3|1260.3|234
1627467600000|2021-07-28 10:20:00|1261.9|1260.9|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|61
1627467900000|2021-07-28 10:25:00|1261.7|1260.7|1261.7|1260.7|1261.8|1260.8|1261.4|1260.4|133
1627468200000|2021-07-28 10:30:00|1261.8|1260.8|1262.4|1261.4|1262.4|1261.4|1261.7|1260.7|61
1627468500000|2021-07-28 10:35:00|1262.5|1261.5|1263.2|1262.2|1263.2|1262.2|1262.4|1261.4|99
1627468800000|2021-07-28 10:40:00|1263.3|1262.3|1263.1|1262.1|1263.3|1262.3|1262.6|1261.6|50
1627469100000|2021-07-28 10:45:00|1263.2|1262.2|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|61
1627469400000|2021-07-28 10:50:00|1263|1262|1263|1262|1263.3|1262.3|1262.4|1261.4|76
1627469700000|2021-07-28 10:55:00|1263.2|1262.2|1264.2|1263.2|1264.2|1263.2|1263|1262|167
1627470000000|2021-07-28 11:00:00|1264.3|1263.3|1263.3|1262.3|1264.3|1263.3|1262.8|1261.8|255
1627470300000|2021-07-28 11:05:00|1263.4|1262.4|1263.8|1262.8|1264.3|1263.3|1262.9|1261.9|230
1627470600000|2021-07-28 11:10:00|1263.9|1262.9|1264.8|1263.8|1265|1264|1263.8|1262.8|259
1627470900000|2021-07-28 11:15:00|1264.9|1263.9|1264.5|1263.5|1264.9|1263.9|1263.9|1262.9|255
1627471200000|2021-07-28 11:20:00|1264.6|1263.6|1264.3|1263.3|1264.8|1263.8|1264.2|1263.2|360
1627471500000|2021-07-28 11:25:00|1264.2|1263.2|1263.8|1262.8|1264.4|1263.4|1263.6|1262.6|225
1627471800000|2021-07-28 11:30:00|1264|1263|1266|1265|1266.1|1265.1|1264|1263|611
1627472100000|2021-07-28 11:35:00|1266.1|1265.1|1265.9|1264.9|1266.2|1265.2|1265.3|1264.3|278
1627472400000|2021-07-28 11:40:00|1266|1265|1265.5|1264.5|1266|1265|1265.4|1264.4|222
1627472700000|2021-07-28 11:45:00|1265.6|1264.6|1265.4|1264.4|1265.7|1264.7|1265|1264|235
1627473000000|2021-07-28 11:50:00|1265.6|1264.6|1264.6|1263.6|1265.7|1264.7|1264.5|1263.5|296
1627473300000|2021-07-28 11:55:00|1264.7|1263.7|1265.1|1264.1|1265.2|1264.2|1264.7|1263.7|257
1627473600000|2021-07-28 12:00:00|1265|1264|1264.5|1263.5|1265.2|1264.2|1264.3|1263.3|809
1627473900000|2021-07-28 12:05:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.1|1263.1|537
1627474200000|2021-07-28 12:10:00|1264.3|1263.3|1263.5|1262.5|1264.4|1263.4|1263.5|1262.5|605
1627474500000|2021-07-28 12:15:00|1263.6|1262.6|1264.5|1263.5|1264.5|1263.5|1263.5|1262.5|110
1627474800000|2021-07-28 12:20:00|1264.6|1263.6|1264.5|1263.5|1265.1|1264.1|1264.3|1263.3|317
1627475100000|2021-07-28 12:25:00|1264.4|1263.4|1264.9|1263.9|1265|1264|1264.3|1263.3|385
1627475400000|2021-07-28 12:30:00|1264.8|1263.8|1265.3|1264.3|1265.5|1264.5|1264.5|1263.5|604
1627475700000|2021-07-28 12:35:00|1265.4|1264.4|1265.1|1264.1|1265.4|1264.4|1264.9|1263.9|399
1627476000000|2021-07-28 12:40:00|1265.2|1264.2|1264|1263|1265.3|1264.3|1264|1263|924
1627476300000|2021-07-28 12:45:00|1264.1|1263.1|1263.8|1262.8|1264.5|1263.5|1263.4|1262.4|364
1627476600000|2021-07-28 12:50:00|1263.6|1262.6|1263.4|1262.4|1263.8|1262.8|1263.2|1262.2|279
1627476900000|2021-07-28 12:55:00|1263.5|1262.5|1263.1|1262.1|1263.7|1262.7|1262.5|1261.5|212
1627477200000|2021-07-28 13:00:00|1263.3|1262.3|1269.2|1268.2|1270.4|1269.4|1262.8|1261.8|2588
1627477500000|2021-07-28 13:05:00|1269.3|1268.3|1269.3|1268.3|1269.6|1268.6|1268.4|1267.4|1268
1627477800000|2021-07-28 13:10:00|1269.2|1268.2|1270.3|1269.3|1271.1|1270.1|1268.5|1267.5|1234
1627478100000|2021-07-28 13:15:00|1270.2|1269.2|1272|1271|1272.7|1271.7|1269.9|1268.9|1089
1627478400000|2021-07-28 13:20:00|1271.9|1270.9|1271.3|1270.3|1272.2|1271.2|1270.8|1269.8|604
1627478700000|2021-07-28 13:25:00|1271.1|1270.1|1269|1268|1271.4|1270.4|1269|1268|711
1627479000000|2021-07-28 13:30:00|1268.9|1268.4|1273.7|1273.2|1273.9|1273.4|1268.9|1268.4|10280
1627479300000|2021-07-28 13:35:00|1273.6|1273.1|1270.6|1270.1|1273.6|1273.1|1269.3|1268.8|6051
1627479600000|2021-07-28 13:40:00|1270.4|1269.9|1267|1266.5|1270.4|1269.9|1266.8|1266.3|4635
1627479900000|2021-07-28 13:45:00|1267.1|1266.6|1268.6|1268.1|1268.9|1268.4|1266|1265.5|3333
1627480200000|2021-07-28 13:50:00|1268.7|1268.2|1269.1|1268.6|1271|1270.5|1267.9|1267.4|2871
1627480500000|2021-07-28 13:55:00|1268.9|1268.4|1271.6|1271.1|1271.7|1271.2|1268.8|1268.3|2317
1627480800000|2021-07-28 14:00:00|1271.7|1271.2|1272.6|1272.1|1273.5|1273|1271.3|1270.8|2234
1627481100000|2021-07-28 14:05:00|1272.5|1272|1272.8|1272.3|1273.8|1273.3|1271.9|1271.4|2741
1627481400000|2021-07-28 14:10:00|1272.9|1272.4|1271.2|1270.7|1273.1|1272.6|1269.6|1269.1|4398
1627481700000|2021-07-28 14:15:00|1271.3|1270.8|1272.3|1271.8|1273.1|1272.6|1270.9|1270.4|1552
1627482000000|2021-07-28 14:20:00|1272.2|1271.7|1272.2|1271.7|1272.5|1272|1270.6|1270.1|2276
1627482300000|2021-07-28 14:25:00|1272|1271.5|1272.6|1272.1|1272.9|1272.4|1270.9|1270.4|796
1627482600000|2021-07-28 14:30:00|1272.7|1272.2|1274|1273.5|1274.2|1273.7|1272.6|1272.1|1384
1627482900000|2021-07-28 14:35:00|1274.1|1273.6|1273.7|1273.2|1274.6|1274.1|1273.4|1272.9|729
1627483200000|2021-07-28 14:40:00|1273.6|1273.1|1272.3|1271.8|1273.6|1273.1|1272.2|1271.7|1577
1627483500000|2021-07-28 14:45:00|1272.4|1271.9|1275|1274.5|1275|1274.5|1272.3|1271.8|1229
1627483800000|2021-07-28 14:50:00|1275.1|1274.6|1276.2|1275.7|1276.7|1276.2|1275.1|1274.6|1639
1627484100000|2021-07-28 14:55:00|1276.1|1275.6|1275.6|1275.1|1276.6|1276.1|1275.6|1275.1|1473
1627484400000|2021-07-28 15:00:00|1275.5|1275|1277.4|1276.9|1277.4|1276.9|1275.4|1274.9|1722
1627484700000|2021-07-28 15:05:00|1277.3|1276.8|1277.4|1276.9|1278|1277.5|1276.8|1276.3|1167
1627485000000|2021-07-28 15:10:00|1277.3|1276.8|1278.2|1277.7|1278.8|1278.3|1277.3|1276.8|1302
1627485300000|2021-07-28 15:15:00|1278.3|1277.8|1279.3|1278.8|1279.3|1278.8|1278.1|1277.6|1228
1627485600000|2021-07-28 15:20:00|1279.2|1278.7|1278.6|1278.1|1279.7|1279.2|1278.1|1277.6|1566
1627485900000|2021-07-28 15:25:00|1278.7|1278.2|1277.7|1277.2|1279|1278.5|1277.7|1277.2|1153
1627486200000|2021-07-28 15:30:00|1277.8|1277.3|1278.8|1278.3|1278.9|1278.4|1277.3|1276.8|1844
1627486500000|2021-07-28 15:35:00|1278.9|1278.4|1278.7|1278.2|1279.4|1278.9|1278|1277.5|2383
1627486800000|2021-07-28 15:40:00|1278.6|1278.1|1279.7|1279.2|1280|1279.5|1278.2|1277.7|2646
1627487100000|2021-07-28 15:45:00|1279.6|1279.1|1279.8|1279.3|1280.5|1280|1279.1|1278.6|2126
1627487400000|2021-07-28 15:50:00|1279.9|1279.4|1280.6|1280.1|1280.8|1280.3|1279.6|1279.1|1689
1627487700000|2021-07-28 15:55:00|1280.7|1280.2|1282|1281.5|1282|1281.5|1280.4|1279.9|1292
1627488000000|2021-07-28 16:00:00|1281.9|1281.4|1280.6|1280.1|1281.9|1281.4|1280.5|1280|1338
1627488300000|2021-07-28 16:05:00|1280.7|1280.2|1280.9|1280.4|1281.3|1280.8|1280.4|1279.9|812
1627488600000|2021-07-28 16:10:00|1280.8|1280.3|1281.5|1281|1281.5|1281|1280.8|1280.3|971
1627488900000|2021-07-28 16:15:00|1281.4|1280.9|1283|1282.5|1283|1282.5|1281.1|1280.6|1214
1627489200000|2021-07-28 16:20:00|1283.1|1282.6|1282.2|1281.7|1283.2|1282.7|1281.9|1281.4|965
1627489500000|2021-07-28 16:25:00|1282.1|1281.6|1281.6|1281.1|1282.1|1281.6|1280.7|1280.2|878
1627489800000|2021-07-28 16:30:00|1281.7|1281.2|1282.4|1281.9|1282.5|1282|1281.7|1281.2|1239
1627490100000|2021-07-28 16:35:00|1282.5|1282|1281.9|1281.4|1282.8|1282.3|1281.4|1280.9|693
1627490400000|2021-07-28 16:40:00|1281.8|1281.3|1282|1281.5|1282.3|1281.8|1281.7|1281.2|565
1627490700000|2021-07-28 16:45:00|1282.1|1281.6|1281.9|1281.4|1282.5|1282|1281.5|1281|464
1627491000000|2021-07-28 16:50:00|1281.8|1281.3|1279.5|1279|1281.8|1281.3|1279.3|1278.8|816
1627491300000|2021-07-28 16:55:00|1279.6|1279.1|1280.5|1280|1280.5|1280|1279.5|1279|559
1627491600000|2021-07-28 17:00:00|1280.6|1280.1|1281.8|1281.3|1282.1|1281.6|1280.5|1280|1111
1627491900000|2021-07-28 17:05:00|1281.9|1281.4|1280.9|1280.4|1281.9|1281.4|1280.3|1279.8|388
1627492200000|2021-07-28 17:10:00|1281|1280.5|1281.5|1281|1281.8|1281.3|1280.5|1280|785
1627492500000|2021-07-28 17:15:00|1281.4|1280.9|1280.5|1280|1281.4|1280.9|1280.3|1279.8|309
1627492800000|2021-07-28 17:20:00|1280.4|1279.9|1279.7|1279.2|1280.6|1280.1|1279.7|1279.2|280
1627493100000|2021-07-28 17:25:00|1279.6|1279.1|1278.7|1278.2|1279.6|1279.1|1278.4|1277.9|386
1627493400000|2021-07-28 17:30:00|1278.6|1278.1|1277.4|1276.9|1278.6|1278.1|1277.4|1276.9|467
1627493700000|2021-07-28 17:35:00|1277.5|1277|1277.5|1277|1277.9|1277.4|1277.3|1276.8|467
1627494000000|2021-07-28 17:40:00|1277.6|1277.1|1278.6|1278.1|1278.6|1278.1|1277.4|1276.9|801
1627494300000|2021-07-28 17:45:00|1278.5|1278|1278.8|1278.3|1279|1278.5|1278.3|1277.8|580
1627494600000|2021-07-28 17:50:00|1278.7|1278.2|1278.8|1278.3|1278.9|1278.4|1278.2|1277.7|510
1627494900000|2021-07-28 17:55:00|1278.9|1278.4|1279|1278.5|1279.8|1279.3|1278.8|1278.3|920
1627495200000|2021-07-28 18:00:00|1279.1|1278.6|1279.8|1279.3|1280.5|1280|1270.8|1270.3|2741
1627495500000|2021-07-28 18:05:00|1279.7|1279.2|1278.3|1277.8|1279.7|1279.2|1276.9|1276.4|892
1627495800000|2021-07-28 18:10:00|1278.2|1277.7|1282.1|1281.6|1282.2|1281.7|1278|1277.5|1317
1627496100000|2021-07-28 18:15:00|1282|1281.5|1280.6|1280.1|1282.1|1281.6|1280.2|1279.7|695
1627496400000|2021-07-28 18:20:00|1280.5|1280|1282.9|1282.4|1283.2|1282.7|1280.2|1279.7|896
1627496700000|2021-07-28 18:25:00|1282.7|1282.2|1282.4|1281.9|1283|1282.5|1281.8|1281.3|334
1627497000000|2021-07-28 18:30:00|1282.5|1282|1283.1|1282.6|1283.1|1282.6|1281.5|1281|608
1627497300000|2021-07-28 18:35:00|1283|1282.5|1285.2|1284.7|1285.3|1284.8|1280.1|1279.6|1602
1627497600000|2021-07-28 18:40:00|1285.1|1284.6|1287.8|1287.3|1288.2|1287.7|1284.8|1284.3|1929
1627497900000|2021-07-28 18:45:00|1287.7|1287.2|1288.5|1288|1289|1288.5|1287.4|1286.9|1205
1627498200000|2021-07-28 18:50:00|1288.6|1288.1|1287.3|1286.8|1288.9|1288.4|1286.5|1286|1104
1627498500000|2021-07-28 18:55:00|1287.4|1286.9|1287.5|1287|1288.8|1288.3|1287.4|1286.9|937
1627498800000|2021-07-28 19:00:00|1287.6|1287.1|1287.5|1287|1288.7|1288.2|1287.1|1286.6|1228
1627499100000|2021-07-28 19:05:00|1287.6|1287.1|1287.6|1287.1|1287.9|1287.4|1286.9|1286.4|1006
1627499400000|2021-07-28 19:10:00|1287.8|1287.3|1286.4|1285.9|1287.8|1287.3|1285.9|1285.4|1574
1627499700000|2021-07-28 19:15:00|1286.5|1286|1288.2|1287.7|1288.4|1287.9|1286.4|1285.9|1108
1627500000000|2021-07-28 19:20:00|1288.3|1287.8|1288.6|1288.1|1288.9|1288.4|1288|1287.5|856
1627500300000|2021-07-28 19:25:00|1288.5|1288|1288.6|1288.1|1288.8|1288.3|1287.9|1287.4|997
1627500600000|2021-07-28 19:30:00|1288.7|1288.2|1290.4|1289.9|1290.8|1290.3|1288.7|1288.2|1148
1627500900000|2021-07-28 19:35:00|1290.3|1289.8|1288.8|1288.3|1290.3|1289.8|1288.6|1288.1|914
1627501200000|2021-07-28 19:40:00|1288.9|1288.4|1288.8|1288.3|1289.2|1288.7|1288.2|1287.7|1472
1627501500000|2021-07-28 19:45:00|1288.7|1288.2|1288.3|1287.8|1289.2|1288.7|1287.8|1287.3|1923
1627501800000|2021-07-28 19:50:00|1288.2|1287.7|1287.9|1287.4|1288.6|1288.1|1287.8|1287.3|2036
1627502100000|2021-07-28 19:55:00|1287.8|1287.3|1289|1288.5|1289.1|1288.6|1287.7|1287.2|11797
1627502400000|2021-07-28 20:00:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.4|1287.4|1337
1627502700000|2021-07-28 20:05:00|1288.4|1287.4|1288.7|1287.7|1289|1288|1287.9|1286.9|216
1627503000000|2021-07-28 20:10:00|1288.5|1287.5|1288.5|1287.5|1288.9|1287.9|1288.4|1287.4|66
1627503300000|2021-07-28 20:15:00|1288.2|1287.2|1288.2|1287.2|1288.2|1287.2|1288|1287|14
1627503600000|2021-07-28 20:20:00|1288.5|1287.5|1289.2|1288.2|1289.4|1288.4|1288.5|1287.5|37
1627503900000|2021-07-28 20:25:00|1289.3|1288.3|1290.2|1289.2|1290.3|1289.3|1288.6|1287.6|241
1627504200000|2021-07-28 20:30:00|1290.3|1289.3|1290|1289|1290.3|1289.3|1289.7|1288.7|12
1627504500000|2021-07-28 20:35:00|1289.5|1288.5|1289.1|1288.1|1289.8|1288.8|1289.1|1288.1|31
1627504800000|2021-07-28 20:40:00|1289|1288|1288.3|1287.3|1289|1288|1288.3|1287.3|26
1627505100000|2021-07-28 20:45:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|2
1627505400000|2021-07-28 20:50:00|1288.3|1287.3|1288|1287|1288.3|1287.3|1288|1287|4
1627505700000|2021-07-28 20:55:00|1287.8|1286.8|1286.4|1285.4|1287.8|1286.8|1286.4|1285.4|51
1627506000000|2021-07-28 21:00:00|||||||||2
1627506300000|2021-07-28 21:05:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1288.7|1286.7|1289|1287|1288.5|1286.5|0
1627509900000|2021-07-28 22:05:00|1288.8|1286.8|1288.8|1286.8|1288.9|1286.9|1288.6|1286.6|0
1627510200000|2021-07-28 22:10:00|1288.9|1286.9|1288.9|1286.9|1289|1287|1288.8|1286.8|0
1627510500000|2021-07-28 22:15:00|1288.8|1286.8|1288.7|1286.7|1288.9|1286.9|1288.7|1286.7|0
1627510800000|2021-07-28 22:20:00|1288.6|1286.6|1288.8|1286.8|1288.8|1286.8|1288.6|1286.6|0
1627511100000|2021-07-28 22:25:00|1288.9|1286.9|1288.9|1286.9|1289.1|1287.1|1288.8|1286.8|0
1627511400000|2021-07-28 22:30:00|1289|1287|1288.4|1286.4|1289|1287|1288.4|1286.4|0
1627511700000|2021-07-28 22:35:00|1288.5|1286.5|1288.4|1286.4|1288.6|1286.6|1288.3|1286.3|0
1627512000000|2021-07-28 22:40:00|1288.5|1286.5|1288.3|1286.3|1288.6|1286.6|1288.2|1286.2|0
1627512300000|2021-07-28 22:45:00|1288.2|1286.2|1288.3|1286.3|1288.5|1286.5|1288.2|1286.2|0
1627512600000|2021-07-28 22:50:00|1288.4|1286.4|1288.5|1286.5|1288.5|1286.5|1288.4|1286.4|0
1627512900000|2021-07-28 22:55:00|1288.6|1286.6|1288.8|1286.8|1288.8|1286.8|1288.6|1286.6|0
1627513200000|2021-07-28 23:00:00|1288.9|1286.9|1288.2|1286.2|1288.9|1286.9|1288.2|1286.2|0
1627513500000|2021-07-28 23:05:00|1288.3|1286.3|1288.4|1286.4|1288.5|1286.5|1288.3|1286.3|0
1627513800000|2021-07-28 23:10:00|1288.3|1286.3|1288|1286|1288.4|1286.4|1288|1286|0
1627514100000|2021-07-28 23:15:00|1288.1|1286.1|1288.2|1286.2|1288.2|1286.2|1288|1286|0
1627514400000|2021-07-28 23:20:00|1288.3|1286.3|1288.4|1286.4|1288.5|1286.5|1288.2|1286.2|0
1627514700000|2021-07-28 23:25:00|1288.3|1286.3|1288.5|1286.5|1288.5|1286.5|1288.3|1286.3|0
1627515000000|2021-07-28 23:30:00|1288.4|1286.4|1288.7|1286.7|1288.7|1286.7|1288.4|1286.4|0
1627515300000|2021-07-28 23:35:00|1288.6|1286.6|1288.6|1286.6|1288.8|1286.8|1288.5|1286.5|0
1627515600000|2021-07-28 23:40:00|1288.7|1286.7|1288.9|1286.9|1289|1287|1288.6|1286.6|0
1627515900000|2021-07-28 23:45:00|1288.8|1286.8|1288.8|1286.8|1289|1287|1288.8|1286.8|0
1627516200000|2021-07-28 23:50:00|1288.7|1286.7|1288.8|1286.8|1289.1|1287.1|1288.7|1286.7|0
1627516500000|2021-07-28 23:55:00|1288.9|1286.9|1289.1|1287.1|1289.1|1287.1|1288.8|1286.8|0
1627516800000|2021-07-29 00:00:00|1289|1287|1288|1287|1289.1|1287.1|1288|1286.3|0
1627517100000|2021-07-29 00:05:00|1288.1|1287.1|1287.5|1286.5|1288.4|1287.4|1287.5|1286.5|41
1627517700000|2021-07-29 00:15:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|2
1627518000000|2021-07-29 00:20:00|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|2
1627518300000|2021-07-29 00:25:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|3
1627518600000|2021-07-29 00:30:00|1286.5|1285.5|1286.3|1285.3|1286.5|1285.5|1286.3|1285.3|4
1627519200000|2021-07-29 00:40:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1
1627519500000|2021-07-29 00:45:00|1287|1286|1288.5|1287.5|1288.5|1287.5|1287|1286|15
1627519800000|2021-07-29 00:50:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.3|1287.3|8
1627520400000|2021-07-29 01:00:00|1288.6|1287.6|1288.9|1287.9|1288.9|1287.9|1288.6|1287.6|27
1627520700000|2021-07-29 01:05:00|1288.6|1287.6|1289|1288|1289|1288|1288.6|1287.6|17
1627521000000|2021-07-29 01:10:00|1288.9|1287.9|1286|1285|1289|1288|1285.7|1284.7|109
1627521300000|2021-07-29 01:15:00|1286.1|1285.1|1286.1|1285.1|1286.8|1285.8|1284.1|1283.1|357
1627521600000|2021-07-29 01:20:00|1285.7|1284.7|1283.1|1282.1|1285.7|1284.7|1283.1|1282.1|36
1627521900000|2021-07-29 01:25:00|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|3
1627522200000|2021-07-29 01:30:00|1282|1281|1280.2|1279.2|1284.3|1283.3|1279.7|1278.7|261
1627522500000|2021-07-29 01:35:00|1280.5|1279.5|1277.3|1276.3|1280.5|1279.5|1277.3|1276.3|46
1627522800000|2021-07-29 01:40:00|1277.1|1276.1|1281.6|1280.6|1281.6|1280.6|1277.1|1276.1|82
1627523100000|2021-07-29 01:45:00|1281.4|1280.4|1280.3|1279.3|1281.4|1280.4|1279.4|1278.4|36
1627523400000|2021-07-29 01:50:00|1279.9|1278.9|1278.7|1277.7|1280.5|1279.5|1278.4|1277.4|108
1627523700000|2021-07-29 01:55:00|1279.3|1278.3|1279.4|1278.4|1280.2|1279.2|1279.3|1278.3|135
1627524000000|2021-07-29 02:00:00|1278.7|1277.7|1278.9|1277.9|1280.4|1279.4|1278.6|1277.6|76
1627524300000|2021-07-29 02:05:00|1279.1|1278.1|1278.4|1277.4|1279.4|1278.4|1278.1|1277.1|28
1627524600000|2021-07-29 02:10:00|1278.9|1277.9|1280.4|1279.4|1280.8|1279.8|1278.9|1277.9|27
1627524900000|2021-07-29 02:15:00|1280.1|1279.1|1279.8|1278.8|1280.6|1279.6|1279.6|1278.6|23
1627525200000|2021-07-29 02:20:00|1279.6|1278.6|1278.9|1277.9|1279.9|1278.9|1278.7|1277.7|25
1627525500000|2021-07-29 02:25:00|1279|1278|1279.7|1278.7|1279.9|1278.9|1278.5|1277.5|29
1627525800000|2021-07-29 02:30:00|1280|1279|1279.8|1278.8|1280.5|1279.5|1279.3|1278.3|34
1627526100000|2021-07-29 02:35:00|1279.9|1278.9|1284.7|1283.7|1285.3|1284.3|1279.9|1278.9|174
1627526400000|2021-07-29 02:40:00|1284.4|1283.4|1283.6|1282.6|1284.4|1283.4|1283.1|1282.1|39
1627526700000|2021-07-29 02:45:00|1283.1|1282.1|1286.3|1285.3|1286.3|1285.3|1282.9|1281.9|118
1627527000000|2021-07-29 02:50:00|1286.9|1285.9|1288|1287|1289|1288|1286.6|1285.6|224
1627527300000|2021-07-29 02:55:00|1287.6|1286.6|1290|1289|1290|1289|1287.6|1286.6|133
1627527600000|2021-07-29 03:00:00|1290.4|1289.4|1290.7|1289.7|1290.8|1289.8|1289.7|1288.7|40
1627527900000|2021-07-29 03:05:00|1291|1290|1291.9|1290.9|1292.7|1291.7|1291|1290|126
1627528200000|2021-07-29 03:10:00|1292|1291|1292|1291|1293.2|1292.2|1291.3|1290.3|213
1627528500000|2021-07-29 03:15:00|1291.7|1290.7|1291.7|1290.7|1292.3|1291.3|1291.7|1290.7|38
1627528800000|2021-07-29 03:20:00|1291.6|1290.6|1291.3|1290.3|1292.1|1291.1|1291|1290|61
1627529100000|2021-07-29 03:25:00|1291.4|1290.4|1290.1|1289.1|1291.5|1290.5|1290.1|1289.1|42
1627529400000|2021-07-29 03:30:00|1290.6|1289.6|1291.3|1290.3|1291.3|1290.3|1290.3|1289.3|100
1627529700000|2021-07-29 03:35:00|1291.1|1290.1|1291.6|1290.6|1292.1|1291.1|1291.1|1290.1|54
1627530000000|2021-07-29 03:40:00|1291.8|1290.8|1290.8|1289.8|1291.8|1290.8|1290.6|1289.6|44
1627530300000|2021-07-29 03:45:00|1290.6|1289.6|1290.8|1289.8|1290.9|1289.9|1290.6|1289.6|74
1627530600000|2021-07-29 03:50:00|1290.7|1289.7|1290.3|1289.3|1290.8|1289.8|1290.2|1289.2|61
1627530900000|2021-07-29 03:55:00|1290.2|1289.2|1290.3|1289.3|1290.3|1289.3|1289.4|1288.4|55
1627531200000|2021-07-29 04:00:00|1290.1|1289.1|1289.8|1288.8|1290.1|1289.1|1289.3|1288.3|11
1627531500000|2021-07-29 04:05:00|1289.7|1288.7|1289.5|1288.5|1289.7|1288.7|1289.5|1288.5|9
1627531800000|2021-07-29 04:10:00|1289.6|1288.6|1289.7|1288.7|1290.1|1289.1|1289.6|1288.6|20
1627532100000|2021-07-29 04:15:00|1289.5|1288.5|1289.5|1288.5|1289.7|1288.7|1289.5|1288.5|15
1627532400000|2021-07-29 04:20:00|1289.3|1288.3|1289.7|1288.7|1289.7|1288.7|1289.1|1288.1|16
1627532700000|2021-07-29 04:25:00|1289.6|1288.6|1289.4|1288.4|1289.7|1288.7|1289.4|1288.4|15
1627533000000|2021-07-29 04:30:00|1289.7|1288.7|1289.8|1288.8|1289.9|1288.9|1289.6|1288.6|12
1627533300000|2021-07-29 04:35:00|1289.9|1288.9|1289.8|1288.8|1290|1289|1289.5|1288.5|21
1627533600000|2021-07-29 04:40:00|1289.7|1288.7|1289.8|1288.8|1290|1289|1289.7|1288.7|18
1627533900000|2021-07-29 04:45:00|1290|1289|1290.4|1289.4|1290.4|1289.4|1290|1289|11
1627534200000|2021-07-29 04:50:00|1290.2|1289.2|1290.1|1289.1|1290.4|1289.4|1290.1|1289.1|15
1627534500000|2021-07-29 04:55:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1289.9|1288.9|21
1627534800000|2021-07-29 05:00:00|1290.8|1289.8|1291|1290|1291.5|1290.5|1290.1|1289.1|37
1627535100000|2021-07-29 05:05:00|1290.8|1289.8|1291|1290|1291.7|1290.7|1290.5|1289.5|12
1627535400000|2021-07-29 05:10:00|1291.3|1290.3|1292.2|1291.2|1292.3|1291.3|1291.2|1290.2|16
1627535700000|2021-07-29 05:15:00|1292.3|1291.3|1293.6|1292.6|1293.6|1292.6|1292.3|1291.3|45
1627536000000|2021-07-29 05:20:00|1293.3|1292.3|1294.1|1293.1|1294.3|1293.3|1292.9|1291.9|25
1627536300000|2021-07-29 05:25:00|1293.9|1292.9|1295.5|1294.5|1295.5|1294.5|1293.9|1292.9|164
1627536600000|2021-07-29 05:30:00|1295.8|1294.8|1294.7|1293.7|1296.3|1295.3|1294.7|1293.7|56
1627536900000|2021-07-29 05:35:00|1294.5|1293.5|1294.1|1293.1|1295.2|1294.2|1294.1|1293.1|47
1627537200000|2021-07-29 05:40:00|1294.2|1293.2|1294.3|1293.3|1294.4|1293.4|1293.6|1292.6|81
1627537500000|2021-07-29 05:45:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1293.9|1292.9|23
1627537800000|2021-07-29 05:50:00|1293.7|1292.7|1293.5|1292.5|1293.9|1292.9|1292.9|1291.9|18
1627538100000|2021-07-29 05:55:00|1292.9|1291.9|1292|1291|1293|1292|1291.6|1290.6|75
1627538400000|2021-07-29 06:00:00|1292.3|1291.3|1292.5|1291.5|1292.6|1291.6|1292|1291|16
1627538700000|2021-07-29 06:05:00|1292.2|1291.2|1292.2|1291.2|1292.3|1291.3|1292|1291|9
1627539000000|2021-07-29 06:10:00|1292.1|1291.1|1292.2|1291.2|1292.7|1291.7|1292.1|1291.1|37
1627539300000|2021-07-29 06:15:00|1292.4|1291.4|1293.4|1292.4|1293.4|1292.4|1292.4|1291.4|13
1627539600000|2021-07-29 06:20:00|1293.6|1292.6|1293.5|1292.5|1293.9|1292.9|1293.3|1292.3|29
1627539900000|2021-07-29 06:25:00|1293.2|1292.2|1292.2|1291.2|1293.2|1292.2|1292.2|1291.2|43
1627540200000|2021-07-29 06:30:00|1292.6|1291.6|1292.2|1291.2|1293|1292|1292.1|1291.1|126
1627540500000|2021-07-29 06:35:00|1292.3|1291.3|1292.1|1291.1|1293|1292|1291.7|1290.7|89
1627540800000|2021-07-29 06:40:00|1291.9|1290.9|1291.3|1290.3|1292.3|1291.3|1291.2|1290.2|86
1627541100000|2021-07-29 06:45:00|1291.4|1290.4|1291.8|1290.8|1292.1|1291.1|1291.4|1290.4|140
1627541400000|2021-07-29 06:50:00|1291.7|1290.7|1292.2|1291.2|1292.8|1291.8|1291.7|1290.7|259
1627541700000|2021-07-29 06:55:00|1292.1|1291.1|1291.4|1290.4|1292.1|1291.1|1291.4|1290.4|293
1627542000000|2021-07-29 07:00:00|1291.5|1290.5|1293.4|1292.4|1293.8|1292.8|1291.3|1290.3|559
1627542300000|2021-07-29 07:05:00|1293.5|1292.5|1293.3|1292.3|1293.7|1292.7|1292.8|1291.8|284
1627542600000|2021-07-29 07:10:00|1293.4|1292.4|1294.1|1293.1|1294.1|1293.1|1292.9|1291.9|284
1627542900000|2021-07-29 07:15:00|1294|1293|1294.3|1293.3|1294.6|1293.6|1293.8|1292.8|312
1627543200000|2021-07-29 07:20:00|1294.4|1293.4|1294.9|1293.9|1296|1295|1294.2|1293.2|701
1627543500000|2021-07-29 07:25:00|1295|1294|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|497
1627543800000|2021-07-29 07:30:00|1295.2|1294.2|1295.5|1294.5|1295.5|1294.5|1294.7|1293.7|238
1627544100000|2021-07-29 07:35:00|1295.4|1294.4|1294.8|1293.8|1295.6|1294.6|1294.5|1293.5|178
1627544400000|2021-07-29 07:40:00|1294.7|1293.7|1295.4|1294.4|1295.6|1294.6|1294.3|1293.3|311
1627544700000|2021-07-29 07:45:00|1295.5|1294.5|1296|1295|1296.1|1295.1|1295.4|1294.4|349
1627545000000|2021-07-29 07:50:00|1296.1|1295.1|1296.9|1295.9|1297.2|1296.2|1296|1295|581
1627545300000|2021-07-29 07:55:00|1296.8|1295.8|1297|1296|1297.2|1296.2|1296.7|1295.7|248
1627545600000|2021-07-29 08:00:00|1297.1|1296.1|1296.6|1295.6|1297.6|1296.6|1296.4|1295.4|657
1627545900000|2021-07-29 08:05:00|1296.9|1295.9|1296.3|1295.3|1297|1296|1295.7|1294.7|562
1627546200000|2021-07-29 08:10:00|1296.2|1295.2|1297.3|1296.3|1297.3|1296.3|1295.9|1294.9|216
1627546500000|2021-07-29 08:15:00|1297.2|1296.2|1297.4|1296.4|1297.8|1296.8|1296.8|1295.8|482
1627546800000|2021-07-29 08:20:00|1297.5|1296.5|1297.4|1296.4|1297.6|1296.6|1296.9|1295.9|272
1627547100000|2021-07-29 08:25:00|1297.5|1296.5|1298.2|1297.2|1298.2|1297.2|1297.2|1296.2|513
1627547400000|2021-07-29 08:30:00|1298.1|1297.1|1298.1|1297.1|1298.4|1297.4|1297.8|1296.8|278
1627547700000|2021-07-29 08:35:00|1298.3|1297.3|1298.8|1297.8|1298.9|1297.9|1298.2|1297.2|333
1627548000000|2021-07-29 08:40:00|1298.9|1297.9|1299.1|1298.1|1299.4|1298.4|1298.7|1297.7|501
1627548300000|2021-07-29 08:45:00|1299.3|1298.3|1299.4|1298.4|1299.6|1298.6|1299|1298|585
1627548600000|2021-07-29 08:50:00|1299.3|1298.3|1298.4|1297.4|1299.5|1298.5|1298.4|1297.4|297
1627548900000|2021-07-29 08:55:00|1298.3|1297.3|1299|1298|1299.2|1298.2|1298.3|1297.3|97
1627549200000|2021-07-29 09:00:00|1298.9|1297.9|1298.9|1297.9|1299.2|1298.2|1298.8|1297.8|143
1627549500000|2021-07-29 09:05:00|1298.8|1297.8|1298.5|1297.5|1298.9|1297.9|1298.5|1297.5|114
1627549800000|2021-07-29 09:10:00|1298.4|1297.4|1299.2|1298.2|1299.2|1298.2|1298.4|1297.4|188
1627550100000|2021-07-29 09:15:00|1299.1|1298.1|1299.4|1298.4|1299.4|1298.4|1299.1|1298.1|176
1627550400000|2021-07-29 09:20:00|1299.3|1298.3|1299.6|1298.6|1299.6|1298.6|1299.2|1298.2|223
1627550700000|2021-07-29 09:25:00|1299.5|1298.5|1299.1|1298.1|1299.6|1298.6|1299|1298|141
1627551000000|2021-07-29 09:30:00|1299|1298|1298.8|1297.8|1299.1|1298.1|1298.7|1297.7|68
1627551300000|2021-07-29 09:35:00|1298.7|1297.7|1299.5|1298.5|1299.8|1298.8|1298.7|1297.7|244
1627551600000|2021-07-29 09:40:00|1299.6|1298.6|1299.7|1298.7|1299.7|1298.7|1299.4|1298.4|66
1627551900000|2021-07-29 09:45:00|1299.8|1298.8|1300.2|1299.2|1300.5|1299.5|1299.8|1298.8|318
1627552200000|2021-07-29 09:50:00|1300.1|1299.1|1300.4|1299.4|1300.4|1299.4|1299.9|1298.9|88
1627552500000|2021-07-29 09:55:00|1300.3|1299.3|1300.6|1299.6|1300.7|1299.7|1300.3|1299.3|136
1627552800000|2021-07-29 10:00:00|1300.7|1299.7|1301.2|1300.2|1301.2|1300.2|1300.3|1299.3|393
1627553100000|2021-07-29 10:05:00|1301.1|1300.1|1301.1|1300.1|1301.3|1300.3|1301|1300|273
1627553400000|2021-07-29 10:10:00|1301.2|1300.2|1302.1|1301.1|1302.1|1301.1|1301.2|1300.2|434
1627553700000|2021-07-29 10:15:00|1302|1301|1302|1301|1302.2|1301.2|1301.7|1300.7|244
1627554000000|2021-07-29 10:20:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.4|1300.4|187
1627554300000|2021-07-29 10:25:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1302|1301|368
1627554600000|2021-07-29 10:30:00|1302|1301|1301.3|1300.3|1302|1301|1301.3|1300.3|186
1627554900000|2021-07-29 10:35:00|1301|1300|1299.4|1298.4|1301.1|1300.1|1299.4|1298.4|442
1627555200000|2021-07-29 10:40:00|1299.3|1298.3|1297.8|1296.8|1299.3|1298.3|1297.8|1296.8|421
1627555500000|2021-07-29 10:45:00|1297.7|1296.7|1296.1|1295.1|1297.7|1296.7|1295.5|1294.5|416
1627555800000|2021-07-29 10:50:00|1296.2|1295.2|1295.5|1294.5|1296.2|1295.2|1295.2|1294.2|164
1627556100000|2021-07-29 10:55:00|1295.6|1294.6|1297.9|1296.9|1298|1297|1295.4|1294.4|363
1627556400000|2021-07-29 11:00:00|1298|1297|1298.4|1297.4|1298.6|1297.6|1297.7|1296.7|321
1627556700000|2021-07-29 11:05:00|1298.3|1297.3|1298.4|1297.4|1298.6|1297.6|1298|1297|74
1627557000000|2021-07-29 11:10:00|1298.3|1297.3|1299|1298|1299|1298|1298.3|1297.3|81
1627557300000|2021-07-29 11:15:00|1298.8|1297.8|1298.8|1297.8|1299.1|1298.1|1298.8|1297.8|37
1627557600000|2021-07-29 11:20:00|1298.7|1297.7|1298|1297|1298.7|1297.7|1298|1297|88
1627557900000|2021-07-29 11:25:00|1298.1|1297.1|1297.8|1296.8|1298.2|1297.2|1297.6|1296.6|188
1627558200000|2021-07-29 11:30:00|1297.7|1296.7|1297.4|1296.4|1297.7|1296.7|1297.1|1296.1|161
1627558500000|2021-07-29 11:35:00|1297.5|1296.5|1298.3|1297.3|1298.4|1297.4|1297.5|1296.5|89
1627558800000|2021-07-29 11:40:00|1298.4|1297.4|1299.4|1298.4|1299.4|1298.4|1298.4|1297.4|170
1627559100000|2021-07-29 11:45:00|1299.2|1298.2|1298.8|1297.8|1299.4|1298.4|1298.7|1297.7|22
1627559400000|2021-07-29 11:50:00|1298.7|1297.7|1298.9|1297.9|1298.9|1297.9|1298.5|1297.5|55
1627559700000|2021-07-29 11:55:00|1298.8|1297.8|1298.6|1297.6|1299|1298|1298.5|1297.5|168
1627560000000|2021-07-29 12:00:00|1298.7|1297.7|1299.1|1298.1|1299.2|1298.2|1298.4|1297.4|54
1627560300000|2021-07-29 12:05:00|1299.3|1298.3|1299.4|1298.4|1299.6|1298.6|1299.1|1298.1|71
1627560600000|2021-07-29 12:10:00|1299.3|1298.3|1299.3|1298.3|1299.3|1298.3|1299.1|1298.1|22
1627560900000|2021-07-29 12:15:00|1299.2|1298.2|1299.5|1298.5|1299.6|1298.6|1299.2|1298.2|29
1627561200000|2021-07-29 12:20:00|1299.4|1298.4|1299.3|1298.3|1299.6|1298.6|1299.3|1298.3|101
1627561500000|2021-07-29 12:25:00|1299.5|1298.5|1299.4|1298.4|1299.8|1298.8|1299.2|1298.2|71
1627561800000|2021-07-29 12:30:00|1299.7|1298.7|1300.3|1299.3|1301.5|1300.5|1299.6|1298.6|470
1627562100000|2021-07-29 12:35:00|1300.2|1299.2|1299.4|1298.4|1300.2|1299.2|1299.3|1298.3|88
1627562400000|2021-07-29 12:40:00|1299.3|1298.3|1299.4|1298.4|1299.5|1298.5|1299.1|1298.1|155
1627562700000|2021-07-29 12:45:00|1299.6|1298.6|1298.9|1297.9|1299.6|1298.6|1298.5|1297.5|173
1627563000000|2021-07-29 12:50:00|1298.8|1297.8|1299.6|1298.6|1299.6|1298.6|1298.8|1297.8|166
1627563300000|2021-07-29 12:55:00|1299.5|1298.5|1299.3|1298.3|1299.7|1298.7|1298.9|1297.9|363
1627563600000|2021-07-29 13:00:00|1299.2|1298.2|1299.1|1298.1|1299.5|1298.5|1298.4|1297.4|200
1627563900000|2021-07-29 13:05:00|1299.2|1298.2|1299.3|1298.3|1299.6|1298.6|1299.2|1298.2|48
1627564200000|2021-07-29 13:10:00|1299.2|1298.2|1299.3|1298.3|1299.4|1298.4|1298.5|1297.5|252
1627564500000|2021-07-29 13:15:00|1299.2|1298.2|1299.2|1298.2|1299.6|1298.6|1299|1298|69
1627564800000|2021-07-29 13:20:00|1299.1|1298.1|1298.5|1297.5|1299.2|1298.2|1298.3|1297.3|171
1627565100000|2021-07-29 13:25:00|1298.8|1297.8|1298.6|1297.6|1299|1298|1298.5|1297.5|221
1627565400000|2021-07-29 13:30:00|1298.4|1297.9|1295|1294.5|1298.8|1298.3|1293.7|1293.2|5311
1627565700000|2021-07-29 13:35:00|1294.9|1294.4|1297.5|1297|1297.5|1297|1294.6|1294.1|3537
1627566000000|2021-07-29 13:40:00|1297.4|1296.9|1294.7|1294.2|1297.9|1297.4|1294.7|1294.2|2760
1627566300000|2021-07-29 13:45:00|1294.6|1294.1|1294.4|1293.9|1295.4|1294.9|1293.2|1292.7|2753
1627566600000|2021-07-29 13:50:00|1294.5|1294|1292|1291.5|1294.7|1294.2|1291.3|1290.8|2376
1627566900000|2021-07-29 13:55:00|1291.8|1291.3|1290.7|1290.2|1292.8|1292.3|1290.7|1290.2|1667
1627567200000|2021-07-29 14:00:00|1290.8|1290.3|1290.9|1290.4|1291|1290.5|1289.3|1288.8|2778
1627567500000|2021-07-29 14:05:00|1291|1290.5|1291.2|1290.7|1291.4|1290.9|1289.3|1288.8|2600
1627567800000|2021-07-29 14:10:00|1291.3|1290.8|1291.4|1290.9|1292|1291.5|1289.9|1289.4|2272
1627568100000|2021-07-29 14:15:00|1291.5|1291|1292.5|1292|1293.5|1293|1291.3|1290.8|2097
1627568400000|2021-07-29 14:20:00|1292.4|1291.9|1292.4|1291.9|1292.8|1292.3|1291.5|1291|968
1627568700000|2021-07-29 14:25:00|1292.3|1291.8|1293.3|1292.8|1293.3|1292.8|1292.1|1291.6|1167
1627569000000|2021-07-29 14:30:00|1293.4|1292.9|1292.2|1291.7|1293.4|1292.9|1291.4|1290.9|2046
1627569300000|2021-07-29 14:35:00|1292.1|1291.6|1293.5|1293|1293.7|1293.2|1292.1|1291.6|1937
1627569600000|2021-07-29 14:40:00|1293.6|1293.1|1293.8|1293.3|1294.7|1294.2|1293.4|1292.9|1930
1627569900000|2021-07-29 14:45:00|1293.9|1293.4|1294.5|1294|1294.6|1294.1|1293.5|1293|1317
1627570200000|2021-07-29 14:50:00|1294.6|1294.1|1294.4|1293.9|1294.8|1294.3|1293.7|1293.2|1167
1627570500000|2021-07-29 14:55:00|1294.5|1294|1294.3|1293.8|1294.6|1294.1|1293.6|1293.1|1011
1627570800000|2021-07-29 15:00:00|1294.4|1293.9|1294.3|1293.8|1294.7|1294.2|1293.9|1293.4|967
1627571100000|2021-07-29 15:05:00|1294.4|1293.9|1296|1295.5|1296|1295.5|1294.3|1293.8|1353
1627571400000|2021-07-29 15:10:00|1296.1|1295.6|1295.9|1295.4|1296.3|1295.8|1295.5|1295|1215
1627571700000|2021-07-29 15:15:00|1296|1295.5|1297.1|1296.6|1297.3|1296.8|1296|1295.5|1206
1627572000000|2021-07-29 15:20:00|1297.2|1296.7|1297.1|1296.6|1297.2|1296.7|1296.5|1296|942
1627572300000|2021-07-29 15:25:00|1297|1296.5|1296.1|1295.6|1297.2|1296.7|1295.8|1295.3|1881
1627572600000|2021-07-29 15:30:00|1296.2|1295.7|1294.8|1294.3|1296.6|1296.1|1294.8|1294.3|1366
1627572900000|2021-07-29 15:35:00|1294.9|1294.4|1294|1293.5|1295|1294.5|1293.9|1293.4|1210
1627573200000|2021-07-29 15:40:00|1293.9|1293.4|1295|1294.5|1295.2|1294.7|1293.9|1293.4|728
1627573500000|2021-07-29 15:45:00|1295.2|1294.7|1295|1294.5|1295.5|1295|1294.9|1294.4|410
1627573800000|2021-07-29 15:50:00|1295.1|1294.6|1293.8|1293.3|1295.1|1294.6|1293.7|1293.2|612
1627574100000|2021-07-29 15:55:00|1293.7|1293.2|1293.7|1293.2|1294.4|1293.9|1293.7|1293.2|850
1627574400000|2021-07-29 16:00:00|1293.8|1293.3|1294|1293.5|1294.2|1293.7|1293.8|1293.3|504
1627574700000|2021-07-29 16:05:00|1293.9|1293.4|1293.6|1293.1|1294.4|1293.9|1293.4|1292.9|536
1627575000000|2021-07-29 16:10:00|1293.7|1293.2|1294.2|1293.7|1294.4|1293.9|1293.6|1293.1|460
1627575300000|2021-07-29 16:15:00|1294.3|1293.8|1295.5|1295|1295.6|1295.1|1294.3|1293.8|646
1627575600000|2021-07-29 16:20:00|1295.4|1294.9|1295.5|1295|1295.7|1295.2|1295|1294.5|588
1627575900000|2021-07-29 16:25:00|1295.4|1294.9|1294.6|1294.1|1295.6|1295.1|1294.6|1294.1|440
1627576200000|2021-07-29 16:30:00|1294.7|1294.2|1293.7|1293.2|1294.7|1294.2|1293.7|1293.2|874
1627576500000|2021-07-29 16:35:00|1293.8|1293.3|1293.5|1293|1294.1|1293.6|1293.5|1293|699
1627576800000|2021-07-29 16:40:00|1293.6|1293.1|1292.7|1292.2|1293.6|1293.1|1292.6|1292.1|885
1627577100000|2021-07-29 16:45:00|1292.6|1292.1|1292.9|1292.4|1292.9|1292.4|1292.3|1291.8|262
1627577400000|2021-07-29 16:50:00|1293|1292.5|1293.2|1292.7|1293.5|1293|1292.8|1292.3|279
1627577700000|2021-07-29 16:55:00|1293.3|1292.8|1293.4|1292.9|1293.5|1293|1292.9|1292.4|221
1627578000000|2021-07-29 17:00:00|1293.5|1293|1294.5|1294|1294.7|1294.2|1293.5|1293|301
1627578300000|2021-07-29 17:05:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1294|1293.5|293
1627578600000|2021-07-29 17:10:00|1294.6|1294.1|1294.4|1293.9|1294.7|1294.2|1294.3|1293.8|285
1627578900000|2021-07-29 17:15:00|1294.5|1294|1293.8|1293.3|1294.5|1294|1293.8|1293.3|360
1627579200000|2021-07-29 17:20:00|1293.7|1293.2|1294.3|1293.8|1294.4|1293.9|1293.7|1293.2|282
1627579500000|2021-07-29 17:25:00|1294.2|1293.7|1295|1294.5|1295|1294.5|1294.1|1293.6|226
1627579800000|2021-07-29 17:30:00|1294.9|1294.4|1294.4|1293.9|1295.1|1294.6|1294|1293.5|968
1627580100000|2021-07-29 17:35:00|1294.3|1293.8|1294.4|1293.9|1294.5|1294|1293.9|1293.4|241
1627580400000|2021-07-29 17:40:00|1294.3|1293.8|1294.4|1293.9|1294.4|1293.9|1294.2|1293.7|226
1627580700000|2021-07-29 17:45:00|1294.5|1294|1294.6|1294.1|1294.7|1294.2|1294.4|1293.9|208
1627581000000|2021-07-29 17:50:00|1294.5|1294|1294.5|1294|1294.6|1294.1|1294|1293.5|268
1627581300000|2021-07-29 17:55:00|1294.6|1294.1|1294.7|1294.2|1294.8|1294.3|1294.3|1293.8|251
1627581600000|2021-07-29 18:00:00|1294.8|1294.3|1295|1294.5|1295.1|1294.6|1294.7|1294.2|256
1627581900000|2021-07-29 18:05:00|1295.1|1294.6|1295.3|1294.8|1295.3|1294.8|1294.9|1294.4|197
1627582200000|2021-07-29 18:10:00|1295.2|1294.7|1295.5|1295|1295.6|1295.1|1295.2|1294.7|355
1627582500000|2021-07-29 18:15:00|1295.4|1294.9|1295|1294.5|1295.4|1294.9|1294.3|1293.8|527
1627582800000|2021-07-29 18:20:00|1295.1|1294.6|1295|1294.5|1295.2|1294.7|1294.8|1294.3|339
1627583100000|2021-07-29 18:25:00|1295.1|1294.6|1295.5|1295|1295.6|1295.1|1295|1294.5|430
1627583400000|2021-07-29 18:30:00|1295.6|1295.1|1295.6|1295.1|1296.1|1295.6|1295.5|1295|487
1627583700000|2021-07-29 18:35:00|1295.5|1295|1294.6|1294.1|1295.5|1295|1294.5|1294|327
1627584000000|2021-07-29 18:40:00|1294.5|1294|1294.7|1294.2|1295|1294.5|1294.5|1294|299
1627584300000|2021-07-29 18:45:00|1294.6|1294.1|1294.4|1293.9|1294.9|1294.4|1294.3|1293.8|653
1627584600000|2021-07-29 18:50:00|1294.5|1294|1293.5|1293|1295|1294.5|1293.5|1293|650
1627584900000|2021-07-29 18:55:00|1293.6|1293.1|1293.6|1293.1|1293.9|1293.4|1293.4|1292.9|882
1627585200000|2021-07-29 19:00:00|1293.7|1293.2|1293.9|1293.4|1294|1293.5|1293.3|1292.8|464
1627585500000|2021-07-29 19:05:00|1293.8|1293.3|1294.1|1293.6|1294.1|1293.6|1293.7|1293.2|403
1627585800000|2021-07-29 19:10:00|1294.2|1293.7|1293.4|1292.9|1294.2|1293.7|1293.1|1292.6|524
1627586100000|2021-07-29 19:15:00|1293.5|1293|1293.8|1293.3|1293.9|1293.4|1293.4|1292.9|394
1627586400000|2021-07-29 19:20:00|1293.9|1293.4|1293.5|1293|1294|1293.5|1293|1292.5|752
1627586700000|2021-07-29 19:25:00|1293.6|1293.1|1292.9|1292.4|1293.9|1293.4|1292.8|1292.3|824
1627587000000|2021-07-29 19:30:00|1293|1292.5|1293.8|1293.3|1294.1|1293.6|1293|1292.5|931
1627587300000|2021-07-29 19:35:00|1293.9|1293.4|1293.9|1293.4|1294.4|1293.9|1293.8|1293.3|771
1627587600000|2021-07-29 19:40:00|1294|1293.5|1294.2|1293.7|1294.5|1294|1293.9|1293.4|789
1627587900000|2021-07-29 19:45:00|1294.1|1293.6|1293.6|1293.1|1294.2|1293.7|1293.5|1293|717
1627588200000|2021-07-29 19:50:00|1293.5|1293|1294.3|1293.8|1294.5|1294|1293.4|1292.9|2560
1627588500000|2021-07-29 19:55:00|1294.2|1293.7|1294.7|1294.2|1295.3|1294.8|1294|1293.5|12255
1627588800000|2021-07-29 20:00:00|1294.9|1293.7|1295.8|1294.8|1295.9|1294.9|1294.7|1293.7|1090
1627589100000|2021-07-29 20:05:00|1295.7|1294.7|1295.3|1294.3|1295.9|1294.9|1295.1|1294.1|109
1627589400000|2021-07-29 20:10:00|1295.1|1294.1|1295.8|1294.8|1296.1|1295.1|1295|1294|238
1627589700000|2021-07-29 20:15:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|5
1627590000000|2021-07-29 20:20:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|10
1627590300000|2021-07-29 20:25:00|1295.3|1294.3|1295.5|1294.5|1296.1|1295.1|1295.2|1294.2|175
1627590600000|2021-07-29 20:30:00|1295.6|1294.6|1293.2|1292.2|1295.6|1294.6|1293.1|1292.1|55
1627590900000|2021-07-29 20:35:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.6|1292.6|4
1627591200000|2021-07-29 20:40:00|1293.6|1292.6|1293.3|1292.3|1293.6|1292.6|1292.6|1291.6|9
1627591500000|2021-07-29 20:45:00|1293.4|1292.4|1292.9|1291.9|1293.4|1292.4|1292.9|1291.9|3
1627591800000|2021-07-29 20:50:00|1293.8|1292.8|1293.7|1292.7|1293.8|1292.8|1293.7|1292.7|12
1627592100000|2021-07-29 20:55:00|1294.2|1293.2|1292.8|1291.8|1294.4|1293.4|1292.8|1291.8|16
1627595700000|2021-07-29 21:55:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1627596000000|2021-07-29 22:00:00|1293|1291|1294.2|1292.2|1294.2|1292.2|1293|1291|0
1627596300000|2021-07-29 22:05:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1627596600000|2021-07-29 22:10:00|1294.6|1292.6|1294.4|1292.4|1294.6|1292.6|1294.3|1292.3|0
1627596900000|2021-07-29 22:15:00|1294.5|1292.5|1295.5|1293.5|1295.6|1293.6|1294.4|1292.4|0
1627597200000|2021-07-29 22:20:00|1295.6|1293.6|1295|1293|1295.6|1293.6|1295|1293|0
1627597500000|2021-07-29 22:25:00|1295.1|1293.1|1295|1293|1295.4|1293.4|1295|1293|0
1627597800000|2021-07-29 22:30:00|1295.1|1293.1|1294.6|1292.6|1295.1|1293.1|1294.5|1292.5|0
1627598100000|2021-07-29 22:35:00|1294.7|1292.7|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1627598400000|2021-07-29 22:40:00|1294.4|1292.4|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1627598700000|2021-07-29 22:45:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.5|1292.5|0
1627599000000|2021-07-29 22:50:00|1294.5|1292.5|1294.4|1292.4|1294.6|1292.6|1294.3|1292.3|0
1627599300000|2021-07-29 22:55:00|1294.5|1292.5|1294.6|1292.6|1294.7|1292.7|1294.2|1292.2|0
1627599600000|2021-07-29 23:00:00|1294.7|1292.7|1294.2|1292.2|1294.8|1292.8|1293.9|1291.9|0
1627599900000|2021-07-29 23:05:00|1294.3|1292.3|1293.4|1291.4|1294.3|1292.3|1293.3|1291.3|0
1627600200000|2021-07-29 23:10:00|1293.3|1291.3|1293.6|1291.6|1293.8|1291.8|1293.1|1291.1|0
1627600500000|2021-07-29 23:15:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.6|1291.6|0
1627600800000|2021-07-29 23:20:00|1293.8|1291.8|1293.3|1291.3|1293.8|1291.8|1293.3|1291.3|0
1627601100000|2021-07-29 23:25:00|1293.2|1291.2|1293.7|1291.7|1293.7|1291.7|1293.2|1291.2|0
1627601400000|2021-07-29 23:30:00|1293.6|1291.6|1293.7|1291.7|1293.7|1291.7|1293.5|1291.5|0
1627601700000|2021-07-29 23:35:00|1293.8|1291.8|1293.5|1291.5|1293.8|1291.8|1293.4|1291.4|0
1627602000000|2021-07-29 23:40:00|1293.4|1291.4|1292.9|1290.9|1293.7|1291.7|1292.8|1290.8|0
1627602300000|2021-07-29 23:45:00|1293|1291|1292.7|1290.7|1293.3|1291.3|1292.7|1290.7|0
1627602600000|2021-07-29 23:50:00|1292.8|1290.8|1292|1290|1292.8|1290.8|1291.7|1289.7|0
1627602900000|2021-07-29 23:55:00|1292.1|1290.1|1292|1290|1292.3|1290.3|1291.8|1289.8|0
1627603200000|2021-07-30 00:00:00|1291.9|1289.9|1287|1286|1291.9|1289.9|1286.9|1285.9|34
1627603500000|2021-07-30 00:05:00|1287.6|1286.6|1287.5|1286.5|1288|1287|1287.5|1286.5|7
1627603800000|2021-07-30 00:10:00|1287.8|1286.8|1287.5|1286.5|1287.8|1286.8|1287.5|1286.5|6
1627604100000|2021-07-30 00:15:00|1288.3|1287.3|1288.5|1287.5|1288.7|1287.7|1288.3|1287.3|5
1627605000000|2021-07-30 00:30:00|1288.3|1287.3|1287.6|1286.6|1288.3|1287.3|1287.4|1286.4|18
1627605300000|2021-07-30 00:35:00|1287.9|1286.9|1287.3|1286.3|1287.9|1286.9|1287.3|1286.3|20
1627605900000|2021-07-30 00:45:00|1287.1|1286.1|1285.5|1284.5|1287.1|1286.1|1285|1284|56
1627606200000|2021-07-30 00:50:00|1285.7|1284.7|1284.5|1283.5|1285.7|1284.7|1284.5|1283.5|35
1627606500000|2021-07-30 00:55:00|1284.4|1283.4|1284.6|1283.6|1284.6|1283.6|1284.1|1283.1|61
1627606800000|2021-07-30 01:00:00|1285.2|1284.2|1285.8|1284.8|1286.3|1285.3|1285.2|1284.2|34
1627607100000|2021-07-30 01:05:00|1286.1|1285.1|1285.8|1284.8|1286.2|1285.2|1285.8|1284.8|4
1627607400000|2021-07-30 01:10:00|1285.9|1284.9|1285.7|1284.7|1286.2|1285.2|1285.6|1284.6|64
1627607700000|2021-07-30 01:15:00|1285.6|1284.6|1286|1285|1287.9|1286.9|1285.5|1284.5|107
1627608000000|2021-07-30 01:20:00|1285.9|1284.9|1283.3|1282.3|1285.9|1284.9|1283.2|1282.2|22
1627608300000|2021-07-30 01:25:00|1284|1283|1281.9|1280.9|1284|1283|1281.9|1280.9|101
1627608600000|2021-07-30 01:30:00|1281.6|1280.6|1282.7|1281.7|1284.2|1283.2|1281.5|1280.5|40
1627608900000|2021-07-30 01:35:00|1282.6|1281.6|1282.6|1281.6|1283.7|1282.7|1282.2|1281.2|54
1627609200000|2021-07-30 01:40:00|1282.3|1281.3|1282.5|1281.5|1283|1282|1280.9|1279.9|18
1627609500000|2021-07-30 01:45:00|1283|1282|1281.7|1280.7|1283|1282|1281.7|1280.7|49
1627609800000|2021-07-30 01:50:00|1281.2|1280.2|1281.1|1280.1|1281.9|1280.9|1280.5|1279.5|50
1627610100000|2021-07-30 01:55:00|1280.9|1279.9|1279.6|1278.6|1280.9|1279.9|1279.5|1278.5|38
1627610400000|2021-07-30 02:00:00|1279.2|1278.2|1279.4|1278.4|1280.8|1279.8|1278.9|1277.9|93
1627610700000|2021-07-30 02:05:00|1279.5|1278.5|1278.8|1277.8|1279.6|1278.6|1278.2|1277.2|24
1627611000000|2021-07-30 02:10:00|1278.7|1277.7|1281|1280|1281.1|1280.1|1278.4|1277.4|48
1627611300000|2021-07-30 02:15:00|1281.2|1280.2|1281.9|1280.9|1281.9|1280.9|1280.9|1279.9|54
1627611600000|2021-07-30 02:20:00|1281.6|1280.6|1283.2|1282.2|1283.2|1282.2|1281.2|1280.2|180
1627611900000|2021-07-30 02:25:00|1283.4|1282.4|1284.5|1283.5|1285.2|1284.2|1283.4|1282.4|186
1627612200000|2021-07-30 02:30:00|1285.5|1284.5|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|27
1627612500000|2021-07-30 02:35:00|1285|1284|1283.4|1282.4|1285|1284|1283.3|1282.3|3
1627612800000|2021-07-30 02:40:00|1284.2|1283.2|1283.6|1282.6|1284.2|1283.2|1283.6|1282.6|3
1627613100000|2021-07-30 02:45:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|4
1627613400000|2021-07-30 02:50:00|1284.8|1283.8|1282.8|1281.8|1284.8|1283.8|1282.8|1281.8|12
1627613700000|2021-07-30 02:55:00|1282.6|1281.6|1283|1282|1283|1282|1282.3|1281.3|5
1627614000000|2021-07-30 03:00:00|1283.3|1282.3|1283.6|1282.6|1284.3|1283.3|1283.3|1282.3|9
1627614300000|2021-07-30 03:05:00|1284.3|1283.3|1283.9|1282.9|1284.3|1283.3|1283.9|1282.9|3
1627614600000|2021-07-30 03:10:00|1283.8|1282.8|1282.6|1281.6|1283.8|1282.8|1282.6|1281.6|14
1627614900000|2021-07-30 03:15:00|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1
1627615200000|2021-07-30 03:20:00|1281.4|1280.4|1279.8|1278.8|1281.4|1280.4|1279.8|1278.8|29
1627615500000|2021-07-30 03:25:00|1279.2|1278.2|1278.5|1277.5|1279.4|1278.4|1278|1277|70
1627615800000|2021-07-30 03:30:00|1279.1|1278.1|1278.5|1277.5|1279.1|1278.1|1277.7|1276.7|11
1627616100000|2021-07-30 03:35:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|2
1627616400000|2021-07-30 03:40:00|1277.7|1276.7|1277.1|1276.1|1277.7|1276.7|1277.1|1276.1|2
1627616700000|2021-07-30 03:45:00|1277.8|1276.8|1277.3|1276.3|1278.4|1277.4|1277.2|1276.2|21
1627617000000|2021-07-30 03:50:00|1277.2|1276.2|1276.1|1275.1|1277.4|1276.4|1276.1|1275.1|58
1627617300000|2021-07-30 03:55:00|1276|1275|1276.5|1275.5|1276.5|1275.5|1275.3|1274.3|21
1627617600000|2021-07-30 04:00:00|1276.9|1275.9|1277.2|1276.2|1277.3|1276.3|1276.9|1275.9|23
1627617900000|2021-07-30 04:05:00|1276.7|1275.7|1277.1|1276.1|1277.1|1276.1|1276.7|1275.7|10
1627618200000|2021-07-30 04:10:00|1276.7|1275.7|1276.7|1275.7|1276.9|1275.9|1276.3|1275.3|40
1627618500000|2021-07-30 04:15:00|1276.4|1275.4|1276.1|1275.1|1276.5|1275.5|1276|1275|138
1627618800000|2021-07-30 04:20:00|1276.2|1275.2|1276.7|1275.7|1276.7|1275.7|1275.8|1274.8|25
1627619100000|2021-07-30 04:25:00|1276.5|1275.5|1276.3|1275.3|1276.5|1275.5|1276.3|1275.3|2
1627619400000|2021-07-30 04:30:00|1276.1|1275.1|1276.4|1275.4|1276.4|1275.4|1276.1|1275.1|22
1627620000000|2021-07-30 04:40:00|1276.8|1275.8|1277|1276|1277|1276|1276.8|1275.8|5
1627620300000|2021-07-30 04:45:00|1277.2|1276.2|1277.2|1276.2|1277.2|1276.2|1277.2|1276.2|1
1627620900000|2021-07-30 04:55:00|1276.9|1275.9|1276.8|1275.8|1277.1|1276.1|1276.8|1275.8|7
1627621200000|2021-07-30 05:00:00|1276|1275|1275.9|1274.9|1276.3|1275.3|1275|1274|30
1627621500000|2021-07-30 05:05:00|1275.7|1274.7|1275|1274|1276.4|1275.4|1274.6|1273.6|61
1627621800000|2021-07-30 05:10:00|1274.8|1273.8|1273.7|1272.7|1274.9|1273.9|1273.4|1272.4|30
1627622100000|2021-07-30 05:15:00|1272.8|1271.8|1272.5|1271.5|1272.9|1271.9|1271.5|1270.5|59
1627622400000|2021-07-30 05:20:00|1272.3|1271.3|1272.4|1271.4|1272.5|1271.5|1271.7|1270.7|31
1627622700000|2021-07-30 05:25:00|1272.1|1271.1|1272.2|1271.2|1272.7|1271.7|1272|1271|31
1627623000000|2021-07-30 05:30:00|1271.6|1270.6|1273.6|1272.6|1273.6|1272.6|1271.6|1270.6|36
1627623300000|2021-07-30 05:35:00|1273.9|1272.9|1272.5|1271.5|1274.4|1273.4|1272.5|1271.5|25
1627623600000|2021-07-30 05:40:00|1272.3|1271.3|1272.8|1271.8|1273.1|1272.1|1272|1271|48
1627623900000|2021-07-30 05:45:00|1272.9|1271.9|1273.3|1272.3|1273.3|1272.3|1272|1271|27
1627624200000|2021-07-30 05:50:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1272.6|1271.6|32
1627624500000|2021-07-30 05:55:00|1273.3|1272.3|1273.1|1272.1|1273.5|1272.5|1272.6|1271.6|68
1627624800000|2021-07-30 06:00:00|1274.8|1273.8|1276.8|1275.8|1276.8|1275.8|1274.3|1273.3|58
1627625100000|2021-07-30 06:05:00|1277|1276|1276.6|1275.6|1277.1|1276.1|1276.5|1275.5|65
1627625400000|2021-07-30 06:10:00|1276.5|1275.5|1277.2|1276.2|1277.2|1276.2|1275.9|1274.9|94
1627625700000|2021-07-30 06:15:00|1276.9|1275.9|1277.2|1276.2|1277.7|1276.7|1276.6|1275.6|93
1627626000000|2021-07-30 06:20:00|1277.4|1276.4|1277.3|1276.3|1278.1|1277.1|1276.9|1275.9|98
1627626300000|2021-07-30 06:25:00|1277.2|1276.2|1276.2|1275.2|1277.2|1276.2|1275.8|1274.8|73
1627626600000|2021-07-30 06:30:00|1276.3|1275.3|1276.2|1275.2|1276.3|1275.3|1275.4|1274.4|113
1627626900000|2021-07-30 06:35:00|1276.3|1275.3|1275.8|1274.8|1276.5|1275.5|1275.8|1274.8|120
1627627200000|2021-07-30 06:40:00|1275.7|1274.7|1276.3|1275.3|1276.5|1275.5|1275.6|1274.6|194
1627627500000|2021-07-30 06:45:00|1276.5|1275.5|1277.8|1276.8|1278|1277|1276.3|1275.3|119
1627627800000|2021-07-30 06:50:00|1277.9|1276.9|1277.2|1276.2|1277.9|1276.9|1276.9|1275.9|189
1627628100000|2021-07-30 06:55:00|1277.3|1276.3|1277.1|1276.1|1277.5|1276.5|1276.7|1275.7|227
1627628400000|2021-07-30 07:00:00|1277.2|1276.2|1277.7|1276.7|1278.9|1277.9|1277|1276|991
1627628700000|2021-07-30 07:05:00|1277.6|1276.6|1278.4|1277.4|1278.6|1277.6|1277|1276|565
1627629000000|2021-07-30 07:10:00|1278.3|1277.3|1278.5|1277.5|1278.9|1277.9|1277.9|1276.9|359
1627629300000|2021-07-30 07:15:00|1278.6|1277.6|1281|1280|1281.6|1280.6|1278.5|1277.5|443
1627629600000|2021-07-30 07:20:00|1281.1|1280.1|1280.7|1279.7|1281.5|1280.5|1280.4|1279.4|142
1627629900000|2021-07-30 07:25:00|1280.8|1279.8|1279.7|1278.7|1281.2|1280.2|1279.7|1278.7|536
1627630200000|2021-07-30 07:30:00|1279.8|1278.8|1279.6|1278.6|1280.2|1279.2|1279.4|1278.4|443
1627630500000|2021-07-30 07:35:00|1279.7|1278.7|1279.6|1278.6|1279.8|1278.8|1279.1|1278.1|216
1627630800000|2021-07-30 07:40:00|1279.7|1278.7|1278.5|1277.5|1279.7|1278.7|1278.5|1277.5|402
1627631100000|2021-07-30 07:45:00|1278.6|1277.6|1279|1278|1279|1278|1278|1277|244
1627631400000|2021-07-30 07:50:00|1279.1|1278.1|1280.3|1279.3|1280.3|1279.3|1278.9|1277.9|124
1627631700000|2021-07-30 07:55:00|1280.2|1279.2|1281.3|1280.3|1281.7|1280.7|1280.2|1279.2|283
1627632000000|2021-07-30 08:00:00|1281.5|1280.5|1281.4|1280.4|1281.9|1280.9|1280.6|1279.6|260
1627632300000|2021-07-30 08:05:00|1281.6|1280.6|1282.9|1281.9|1282.9|1281.9|1281.5|1280.5|339
1627632600000|2021-07-30 08:10:00|1283.1|1282.1|1282.6|1281.6|1283.2|1282.2|1282.3|1281.3|385
1627632900000|2021-07-30 08:15:00|1282.5|1281.5|1282.5|1281.5|1282.9|1281.9|1282.1|1281.1|526
1627633200000|2021-07-30 08:20:00|1282.7|1281.7|1283.5|1282.5|1283.9|1282.9|1282.4|1281.4|125
1627633500000|2021-07-30 08:25:00|1283.7|1282.7|1283.2|1282.2|1283.8|1282.8|1282.7|1281.7|174
1627633800000|2021-07-30 08:30:00|1283.1|1282.1|1283.1|1282.1|1283.4|1282.4|1282.6|1281.6|70
1627634100000|2021-07-30 08:35:00|1282.9|1281.9|1284|1283|1284.1|1283.1|1282.9|1281.9|70
1627634400000|2021-07-30 08:40:00|1284.2|1283.2|1283.6|1282.6|1284.2|1283.2|1283.2|1282.2|99
1627634700000|2021-07-30 08:45:00|1283.7|1282.7|1283.3|1282.3|1283.8|1282.8|1282.9|1281.9|82
1627635000000|2021-07-30 08:50:00|1283.1|1282.1|1283.2|1282.2|1283.8|1282.8|1282.9|1281.9|179
1627635300000|2021-07-30 08:55:00|1283.4|1282.4|1283.1|1282.1|1283.6|1282.6|1282.9|1281.9|86
1627635600000|2021-07-30 09:00:00|1283|1282|1282.9|1281.9|1283.4|1282.4|1282.5|1281.5|246
1627635900000|2021-07-30 09:05:00|1282.8|1281.8|1282.8|1281.8|1282.9|1281.9|1282.5|1281.5|93
1627636200000|2021-07-30 09:10:00|1282.9|1281.9|1282.5|1281.5|1282.9|1281.9|1282.2|1281.2|126
1627636500000|2021-07-30 09:15:00|1282.6|1281.6|1282.2|1281.2|1282.8|1281.8|1282.1|1281.1|152
1627636800000|2021-07-30 09:20:00|1282.1|1281.1|1282.2|1281.2|1282.5|1281.5|1281.8|1280.8|121
1627637100000|2021-07-30 09:25:00|1282.1|1281.1|1282.2|1281.2|1282.3|1281.3|1281.8|1280.8|85
1627637400000|2021-07-30 09:30:00|1282.1|1281.1|1282|1281|1282.5|1281.5|1281.7|1280.7|253
1627637700000|2021-07-30 09:35:00|1282.2|1281.2|1281.6|1280.6|1282.2|1281.2|1281.2|1280.2|154
1627638000000|2021-07-30 09:40:00|1281.7|1280.7|1281.1|1280.1|1281.8|1280.8|1281|1280|73
1627638300000|2021-07-30 09:45:00|1281.2|1280.2|1281|1280|1281.2|1280.2|1280.7|1279.7|84
1627638600000|2021-07-30 09:50:00|1280.9|1279.9|1280.8|1279.8|1280.9|1279.9|1280.3|1279.3|54
1627638900000|2021-07-30 09:55:00|1280.9|1279.9|1280.4|1279.4|1280.9|1279.9|1280.2|1279.2|88
1627639200000|2021-07-30 10:00:00|1280.5|1279.5|1280.3|1279.3|1280.5|1279.5|1280.1|1279.1|65
1627639500000|2021-07-30 10:05:00|1280|1279|1280|1279|1280.5|1279.5|1279.6|1278.6|162
1627639800000|2021-07-30 10:10:00|1280.1|1279.1|1276.7|1275.7|1280.1|1279.1|1276.4|1275.4|577
1627640100000|2021-07-30 10:15:00|1277|1276|1278.8|1277.8|1278.8|1277.8|1276.7|1275.7|445
1627640400000|2021-07-30 10:20:00|1279.1|1278.1|1279.4|1278.4|1279.6|1278.6|1279|1278|342
1627640700000|2021-07-30 10:25:00|1279.6|1278.6|1280.5|1279.5|1280.6|1279.6|1279.6|1278.6|99
1627641000000|2021-07-30 10:30:00|1280.4|1279.4|1280.8|1279.8|1280.8|1279.8|1280.1|1279.1|38
1627641300000|2021-07-30 10:35:00|1280.9|1279.9|1280.3|1279.3|1280.9|1279.9|1280.1|1279.1|121
1627641600000|2021-07-30 10:40:00|1280.2|1279.2|1280.5|1279.5|1280.5|1279.5|1279.7|1278.7|68
1627641900000|2021-07-30 10:45:00|1280.4|1279.4|1280.9|1279.9|1280.9|1279.9|1280.3|1279.3|31
1627642200000|2021-07-30 10:50:00|1281.2|1280.2|1281.3|1280.3|1281.5|1280.5|1281.1|1280.1|61
1627642500000|2021-07-30 10:55:00|1281.4|1280.4|1281.6|1280.6|1281.7|1280.7|1280.8|1279.8|125
1627642800000|2021-07-30 11:00:00|1281.5|1280.5|1281.2|1280.2|1281.9|1280.9|1280.8|1279.8|302
1627643100000|2021-07-30 11:05:00|1281.1|1280.1|1280.7|1279.7|1281.2|1280.2|1280.5|1279.5|150
1627643400000|2021-07-30 11:10:00|1280.8|1279.8|1280.5|1279.5|1280.9|1279.9|1280.5|1279.5|47
1627643700000|2021-07-30 11:15:00|1280.4|1279.4|1280.6|1279.6|1280.7|1279.7|1280.3|1279.3|71
1627644000000|2021-07-30 11:20:00|1280.5|1279.5|1280.3|1279.3|1280.5|1279.5|1279.4|1278.4|78
1627644300000|2021-07-30 11:25:00|1280.2|1279.2|1280|1279|1280.2|1279.2|1279.4|1278.4|108
1627644600000|2021-07-30 11:30:00|1279.9|1278.9|1279.3|1278.3|1280|1279|1279.3|1278.3|115
1627644900000|2021-07-30 11:35:00|1279.4|1278.4|1279.4|1278.4|1279.8|1278.8|1279.3|1278.3|72
1627645200000|2021-07-30 11:40:00|1279.5|1278.5|1279.6|1278.6|1279.6|1278.6|1279|1278|177
1627645500000|2021-07-30 11:45:00|1279.7|1278.7|1279.6|1278.6|1279.9|1278.9|1279.2|1278.2|79
1627645800000|2021-07-30 11:50:00|1279.7|1278.7|1279.3|1278.3|1279.7|1278.7|1279.2|1278.2|104
1627646100000|2021-07-30 11:55:00|1279.4|1278.4|1278.9|1277.9|1279.4|1278.4|1278.8|1277.8|162
1627646400000|2021-07-30 12:00:00|1279|1278|1277.3|1276.3|1279.1|1278.1|1276.9|1275.9|313
1627646700000|2021-07-30 12:05:00|1277.2|1276.2|1278.6|1277.6|1278.6|1277.6|1277.1|1276.1|330
1627647000000|2021-07-30 12:10:00|1278.7|1277.7|1279.2|1278.2|1279.6|1278.6|1278.7|1277.7|265
1627647300000|2021-07-30 12:15:00|1279.1|1278.1|1278.9|1277.9|1279.3|1278.3|1278.9|1277.9|109
1627647600000|2021-07-30 12:20:00|1278.8|1277.8|1278.4|1277.4|1278.9|1277.9|1278.4|1277.4|80
1627647900000|2021-07-30 12:25:00|1278.3|1277.3|1278.1|1277.1|1278.6|1277.6|1277.9|1276.9|231
1627648200000|2021-07-30 12:30:00|1278.2|1277.2|1278.6|1277.6|1278.9|1277.9|1277.8|1276.8|238
1627648500000|2021-07-30 12:35:00|1278.5|1277.5|1278.2|1277.2|1279.2|1278.2|1278.2|1277.2|193
1627648800000|2021-07-30 12:40:00|1278.1|1277.1|1278.2|1277.2|1278.3|1277.3|1277.8|1276.8|221
1627649100000|2021-07-30 12:45:00|1278.1|1277.1|1277.9|1276.9|1278.6|1277.6|1277.5|1276.5|141
1627649400000|2021-07-30 12:50:00|1277.8|1276.8|1277.4|1276.4|1277.8|1276.8|1277.1|1276.1|105
1627649700000|2021-07-30 12:55:00|1277.3|1276.3|1277.3|1276.3|1277.5|1276.5|1277.1|1276.1|77
1627650000000|2021-07-30 13:00:00|1277.1|1276.1|1276.4|1275.4|1277.1|1276.1|1276.4|1275.4|144
1627650300000|2021-07-30 13:05:00|1276.3|1275.3|1276|1275|1276.5|1275.5|1275.8|1274.8|293
1627650600000|2021-07-30 13:10:00|1275.9|1274.9|1276.4|1275.4|1277|1276|1275.9|1274.9|269
1627650900000|2021-07-30 13:15:00|1276.3|1275.3|1277.4|1276.4|1277.8|1276.8|1276.3|1275.3|200
1627651200000|2021-07-30 13:20:00|1277.3|1276.3|1277.6|1276.6|1277.8|1276.8|1277.3|1276.3|134
1627651500000|2021-07-30 13:25:00|1277.5|1276.5|1278.9|1277.9|1279.5|1278.5|1277.5|1276.5|1073
1627651800000|2021-07-30 13:30:00|1278.7|1278.2|1281.5|1281|1281.5|1281|1278.3|1277.8|7939
1627652100000|2021-07-30 13:35:00|1281.3|1280.8|1284.2|1283.7|1284.4|1283.9|1281.2|1280.7|2792
1627652400000|2021-07-30 13:40:00|1284.3|1283.8|1283.7|1283.2|1284.5|1284|1283|1282.5|2446
1627652700000|2021-07-30 13:45:00|1283.8|1283.3|1286.4|1285.9|1286.8|1286.3|1283.7|1283.2|3580
1627653000000|2021-07-30 13:50:00|1286.5|1286|1287.1|1286.6|1287.5|1287|1286.1|1285.6|2247
1627653300000|2021-07-30 13:55:00|1287.2|1286.7|1286.2|1285.7|1287.3|1286.8|1286.2|1285.7|1573
1627653600000|2021-07-30 14:00:00|1286.4|1285.9|1287|1286.5|1287|1286.5|1286|1285.5|1651
1627653900000|2021-07-30 14:05:00|1286.9|1286.4|1288|1287.5|1288.5|1288|1286.4|1285.9|1690
1627654200000|2021-07-30 14:10:00|1287.9|1287.4|1287.3|1286.8|1288|1287.5|1286.4|1285.9|1503
1627654500000|2021-07-30 14:15:00|1287.4|1286.9|1284.3|1283.8|1287.6|1287.1|1284.1|1283.6|1481
1627654800000|2021-07-30 14:20:00|1284.4|1283.9|1285|1284.5|1285.3|1284.8|1284.4|1283.9|2081
1627655100000|2021-07-30 14:25:00|1284.9|1284.4|1284.8|1284.3|1285.8|1285.3|1284.5|1284|2154
1627655400000|2021-07-30 14:30:00|1284.7|1284.2|1283.4|1282.9|1285.1|1284.6|1283.3|1282.8|1489
1627655700000|2021-07-30 14:35:00|1283.2|1282.7|1283.8|1283.3|1284.8|1284.3|1283.1|1282.6|1057
1627656000000|2021-07-30 14:40:00|1283.9|1283.4|1284.6|1284.1|1285.1|1284.6|1283.8|1283.3|1043
1627656300000|2021-07-30 14:45:00|1284.7|1284.2|1284.3|1283.8|1285|1284.5|1283.9|1283.4|1168
1627656600000|2021-07-30 14:50:00|1284.4|1283.9|1286|1285.5|1286.3|1285.8|1284.2|1283.7|1792
1627656900000|2021-07-30 14:55:00|1285.9|1285.4|1284.8|1284.3|1285.9|1285.4|1284.6|1284.1|1688
1627657200000|2021-07-30 15:00:00|1284.7|1284.2|1284.5|1284|1284.9|1284.4|1283.2|1282.7|2877
1627657500000|2021-07-30 15:05:00|1284.4|1283.9|1285.1|1284.6|1285.1|1284.6|1283.5|1283|2054
1627657800000|2021-07-30 15:10:00|1285|1284.5|1284.6|1284.1|1285.1|1284.6|1284|1283.5|1378
1627658100000|2021-07-30 15:15:00|1284.5|1284|1285.1|1284.6|1285.7|1285.2|1284|1283.5|1964
1627658400000|2021-07-30 15:20:00|1285.2|1284.7|1284.9|1284.4|1285.3|1284.8|1284.4|1283.9|1422
1627658700000|2021-07-30 15:25:00|1284.8|1284.3|1284.6|1284.1|1285|1284.5|1284.2|1283.7|2433
1627659000000|2021-07-30 15:30:00|1284.7|1284.2|1283.7|1283.2|1285.8|1285.3|1283.6|1283.1|3334
1627659300000|2021-07-30 15:35:00|1283.6|1283.1|1284.4|1283.9|1284.5|1284|1283.6|1283.1|1794
1627659600000|2021-07-30 15:40:00|1284.3|1283.8|1285.1|1284.6|1285.3|1284.8|1284|1283.5|1618
1627659900000|2021-07-30 15:45:00|1285.2|1284.7|1284.7|1284.2|1285.8|1285.3|1284.4|1283.9|1305
1627660200000|2021-07-30 15:50:00|1284.8|1284.3|1285.1|1284.6|1285.6|1285.1|1284.8|1284.3|1440
1627660500000|2021-07-30 15:55:00|1285|1284.5|1284.7|1284.2|1285.3|1284.8|1284.5|1284|911
1627660800000|2021-07-30 16:00:00|1284.8|1284.3|1285.1|1284.6|1285.7|1285.2|1284.6|1284.1|777
1627661100000|2021-07-30 16:05:00|1285|1284.5|1285.3|1284.8|1285.6|1285.1|1284.7|1284.2|743
1627661400000|2021-07-30 16:10:00|1285.4|1284.9|1285.5|1285|1285.8|1285.3|1285.1|1284.6|1051
1627661700000|2021-07-30 16:15:00|1285.4|1284.9|1286.2|1285.7|1286.6|1286.1|1285.4|1284.9|1144
1627662000000|2021-07-30 16:20:00|1286.1|1285.6|1285.9|1285.4|1286.2|1285.7|1285.5|1285|909
1627662300000|2021-07-30 16:25:00|1285.8|1285.3|1286|1285.5|1286.1|1285.6|1285.5|1285|912
1627662600000|2021-07-30 16:30:00|1286.1|1285.6|1286.7|1286.2|1287.3|1286.8|1286.1|1285.6|1851
1627662900000|2021-07-30 16:35:00|1286.6|1286.1|1286.2|1285.7|1286.6|1286.1|1286|1285.5|1062
1627663200000|2021-07-30 16:40:00|1286.1|1285.6|1285.8|1285.3|1286.8|1286.3|1285.8|1285.3|1239
1627663500000|2021-07-30 16:45:00|1285.9|1285.4|1286.1|1285.6|1286.1|1285.6|1285.6|1285.1|884
1627663800000|2021-07-30 16:50:00|1286|1285.5|1285.8|1285.3|1286.4|1285.9|1285.6|1285.1|771
1627664100000|2021-07-30 16:55:00|1285.9|1285.4|1285.7|1285.2|1285.9|1285.4|1285.5|1285|705
1627664400000|2021-07-30 17:00:00|1285.8|1285.3|1284.7|1284.2|1285.8|1285.3|1284.4|1283.9|848
1627664700000|2021-07-30 17:05:00|1284.8|1284.3|1285.2|1284.7|1285.2|1284.7|1284.7|1284.2|999
1627665000000|2021-07-30 17:10:00|1285|1284.5|1284.9|1284.4|1285|1284.5|1284.6|1284.1|740
1627665300000|2021-07-30 17:15:00|1284.8|1284.3|1284.4|1283.9|1284.8|1284.3|1284.1|1283.6|774
1627665600000|2021-07-30 17:20:00|1284.5|1284|1284.3|1283.8|1284.6|1284.1|1283.8|1283.3|776
1627665900000|2021-07-30 17:25:00|1284.2|1283.7|1283.9|1283.4|1284.4|1283.9|1283.8|1283.3|611
1627666200000|2021-07-30 17:30:00|1283.8|1283.3|1284.7|1284.2|1284.9|1284.4|1283.7|1283.2|970
1627666500000|2021-07-30 17:35:00|1284.6|1284.1|1284.5|1284|1285|1284.5|1284.4|1283.9|633
1627666800000|2021-07-30 17:40:00|1284.6|1284.1|1284.2|1283.7|1284.9|1284.4|1284.2|1283.7|522
1627667100000|2021-07-30 17:45:00|1284.1|1283.6|1283.5|1283|1284.3|1283.8|1283.4|1282.9|503
1627667400000|2021-07-30 17:50:00|1283.4|1282.9|1282.3|1281.8|1283.4|1282.9|1282.3|1281.8|637
1627667700000|2021-07-30 17:55:00|1282.4|1281.9|1282.7|1282.2|1282.7|1282.2|1281.9|1281.4|903
1627668000000|2021-07-30 18:00:00|1282.8|1282.3|1282.4|1281.9|1282.9|1282.4|1282.2|1281.7|658
1627668300000|2021-07-30 18:05:00|1282.5|1282|1282.8|1282.3|1282.9|1282.4|1282.3|1281.8|840
1627668600000|2021-07-30 18:10:00|1282.7|1282.2|1282|1281.5|1282.7|1282.2|1282|1281.5|628
1627668900000|2021-07-30 18:15:00|1282.1|1281.6|1281.4|1280.9|1282.2|1281.7|1281.2|1280.7|808
1627669200000|2021-07-30 18:20:00|1281.5|1281|1280.7|1280.2|1281.7|1281.2|1280.5|1280|1318
1627669500000|2021-07-30 18:25:00|1280.6|1280.1|1279.9|1279.4|1281.2|1280.7|1279.9|1279.4|831
1627669800000|2021-07-30 18:30:00|1280|1279.5|1280.3|1279.8|1280.5|1280|1279.9|1279.4|845
1627670100000|2021-07-30 18:35:00|1280.4|1279.9|1279.3|1278.8|1280.5|1280|1279.2|1278.7|1543
1627670400000|2021-07-30 18:40:00|1279.2|1278.7|1279.3|1278.8|1279.6|1279.1|1278.7|1278.2|1427
1627670700000|2021-07-30 18:45:00|1279.4|1278.9|1279.9|1279.4|1280.2|1279.7|1279.4|1278.9|1055
1627671000000|2021-07-30 18:50:00|1280|1279.5|1280.8|1280.3|1280.8|1280.3|1280|1279.5|783
1627671300000|2021-07-30 18:55:00|1280.9|1280.4|1280.2|1279.7|1281.1|1280.6|1280.2|1279.7|766
1627671600000|2021-07-30 19:00:00|1280.3|1279.8|1281|1280.5|1281.3|1280.8|1280.3|1279.8|1003
1627671900000|2021-07-30 19:05:00|1281.1|1280.6|1281.7|1281.2|1281.8|1281.3|1281.1|1280.6|762
1627672200000|2021-07-30 19:10:00|1281.8|1281.3|1281.5|1281|1281.8|1281.3|1281.2|1280.7|993
1627672500000|2021-07-30 19:15:00|1281.4|1280.9|1281.1|1280.6|1281.6|1281.1|1281.1|1280.6|1185
1627672800000|2021-07-30 19:20:00|1281.2|1280.7|1280.4|1279.9|1281.6|1281.1|1280.4|1279.9|1281
1627673100000|2021-07-30 19:25:00|1280.5|1280|1281.6|1281.1|1281.7|1281.2|1280.5|1280|2377
1627673400000|2021-07-30 19:30:00|1281.7|1281.2|1281.9|1281.4|1282.2|1281.7|1281.2|1280.7|1406
1627673700000|2021-07-30 19:35:00|1281.8|1281.3|1280.8|1280.3|1281.9|1281.4|1280.6|1280.1|1067
1627674000000|2021-07-30 19:40:00|1280.9|1280.4|1279.7|1279.2|1280.9|1280.4|1279.7|1279.2|1821
1627674300000|2021-07-30 19:45:00|1279.6|1279.1|1281.5|1281|1281.6|1281.1|1279.5|1279|2905
1627674600000|2021-07-30 19:50:00|1281.6|1281.1|1281.7|1281.2|1282.6|1282.1|1281.4|1280.9|4469
1627674900000|2021-07-30 19:55:00|1281.8|1281.3|1282.6|1282.1|1283.3|1282.8|1281.4|1280.9|29988
1627675200000|2021-07-30 20:00:00|1282.5|1281.6|1283.9|1282.9|1284|1283|1282.5|1281.5|1625
1627675500000|2021-07-30 20:05:00|1283.8|1282.8|1282.8|1281.8|1283.9|1282.9|1282.8|1281.8|159
1627675800000|2021-07-30 20:10:00|1282.6|1281.6|1282|1281|1282.6|1281.6|1281.9|1280.9|188
1627676100000|2021-07-30 20:15:00|1281.9|1280.9|1281.9|1280.9|1281.9|1280.9|1281.9|1280.9|1
1627676400000|2021-07-30 20:20:00|1282|1281|1281.8|1280.8|1282|1281|1281.7|1280.7|17
1627676700000|2021-07-30 20:25:00|1281.9|1280.9|1281.7|1280.7|1281.9|1280.9|1281.4|1280.4|155
1627677000000|2021-07-30 20:30:00|1281.5|1280.5|1282.2|1281.2|1282.2|1281.2|1281.5|1280.5|35
1627677300000|2021-07-30 20:35:00|1282|1281|1282.7|1281.7|1282.7|1281.7|1282|1281|32
1627677600000|2021-07-30 20:40:00|1282.5|1281.5|1283.1|1282.1|1283.5|1282.5|1282.1|1281.1|12
1627677900000|2021-07-30 20:45:00|1282.9|1281.9|1282.8|1281.8|1282.9|1281.9|1282.8|1281.8|2
1627678200000|2021-07-30 20:50:00|||||||||1
1627678500000|2021-07-30 20:55:00|1282.7|1281.7|1284.4|1282.4|1284.4|1282.9|1281.9|1280.9|10
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1283.4|1282.4|1286.1|1284.1|1279.5|1278.5|5
1627855500000|2021-08-01 22:05:00|1283.3|1282.3|1283.8|1282.8|1283.8|1282.8|1283.3|1282.3|3
1627855800000|2021-08-01 22:10:00|||||||||3
1627856400000|2021-08-01 22:20:00|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1
1627857300000|2021-08-01 22:35:00|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|2
1627862400000|2021-08-02 00:00:00|1284.1|1283.1|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|4
1627862700000|2021-08-02 00:05:00|1283.5|1282.5|1283.8|1282.8|1283.9|1282.9|1283.5|1282.5|24
1627863000000|2021-08-02 00:10:00|1284.3|1283.3|1284.6|1283.6|1284.9|1283.9|1284.3|1283.3|11
1627863300000|2021-08-02 00:15:00|1284.7|1283.7|1285.2|1284.2|1285.6|1284.6|1284.7|1283.7|47
1627863600000|2021-08-02 00:20:00|1285|1284|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|26
1627863900000|2021-08-02 00:25:00|1284.7|1283.7|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|6
1627864200000|2021-08-02 00:30:00|1284.8|1283.8|1285.3|1284.3|1285.3|1284.3|1284.8|1283.8|6
1627864500000|2021-08-02 00:35:00|1285|1284|1285.5|1284.5|1285.5|1284.5|1285|1284|5
1627864800000|2021-08-02 00:40:00|1285.6|1284.6|1285.7|1284.7|1285.7|1284.7|1285.3|1284.3|6
1627865100000|2021-08-02 00:45:00|1286.5|1285.5|1286.1|1285.1|1286.5|1285.5|1286.1|1285.1|3
1627865400000|2021-08-02 00:50:00|1285.8|1284.8|1287|1286|1287.1|1286.1|1285.8|1284.8|45
1627865700000|2021-08-02 00:55:00|1287.1|1286.1|1286.5|1285.5|1287.1|1286.1|1286.4|1285.4|25
1627866000000|2021-08-02 01:00:00|1286.3|1285.3|1285.5|1284.5|1286.3|1285.3|1285.1|1284.1|32
1627866300000|2021-08-02 01:05:00|1285.2|1284.2|1285.3|1284.3|1285.7|1284.7|1285.2|1284.2|18
1627866600000|2021-08-02 01:10:00|1285|1284|1283.7|1282.7|1285.1|1284.1|1283.6|1282.6|86
1627866900000|2021-08-02 01:15:00|1283.8|1282.8|1283.1|1282.1|1283.8|1282.8|1281.8|1280.8|92
1627867200000|2021-08-02 01:20:00|1282.6|1281.6|1281.1|1280.1|1282.6|1281.6|1280.5|1279.5|102
1627867500000|2021-08-02 01:25:00|1281.4|1280.4|1281.8|1280.8|1282.7|1281.7|1280.9|1279.9|92
1627867800000|2021-08-02 01:30:00|1281.5|1280.5|1278.3|1277.3|1281.7|1280.7|1278.3|1277.3|59
1627868100000|2021-08-02 01:35:00|1277.6|1276.6|1279.3|1278.3|1280.2|1279.2|1277.5|1276.5|23
1627868400000|2021-08-02 01:40:00|1279.8|1278.8|1278.5|1277.5|1279.8|1278.8|1278.5|1277.5|26
1627868700000|2021-08-02 01:45:00|1277.3|1276.3|1274.6|1273.6|1277.3|1276.3|1274.2|1273.2|56
1627869000000|2021-08-02 01:50:00|1274.9|1273.9|1274.6|1273.6|1275.4|1274.4|1274.1|1273.1|31
1627869300000|2021-08-02 01:55:00|1274.4|1273.4|1275.4|1274.4|1275.4|1274.4|1274.1|1273.1|36
1627869600000|2021-08-02 02:00:00|1274.6|1273.6|1271.7|1270.7|1274.6|1273.6|1271.3|1270.3|97
1627869900000|2021-08-02 02:05:00|1271.5|1270.5|1270.5|1269.5|1271.7|1270.7|1270.2|1269.2|79
1627870200000|2021-08-02 02:10:00|1270.6|1269.6|1272.3|1271.3|1272.3|1271.3|1270.5|1269.5|17
1627870500000|2021-08-02 02:15:00|1272|1271|1274|1273|1274.4|1273.4|1271.8|1270.8|43
1627870800000|2021-08-02 02:20:00|1273.9|1272.9|1274.3|1273.3|1274.3|1273.3|1273.1|1272.1|21
1627871100000|2021-08-02 02:25:00|1274.2|1273.2|1277.4|1276.4|1277.4|1276.4|1274|1273|58
1627871400000|2021-08-02 02:30:00|1277.5|1276.5|1278.4|1277.4|1279|1278|1277.1|1276.1|46
1627871700000|2021-08-02 02:35:00|1278.8|1277.8|1280.6|1279.6|1281.1|1280.1|1278.8|1277.8|83
1627872000000|2021-08-02 02:40:00|1281.5|1280.5|1281.2|1280.2|1282.1|1281.1|1281.2|1280.2|54
1627872300000|2021-08-02 02:45:00|1281.3|1280.3|1281.5|1280.5|1281.7|1280.7|1280.9|1279.9|15
1627872600000|2021-08-02 02:50:00|1281.9|1280.9|1283.9|1282.9|1283.9|1282.9|1281.3|1280.3|32
1627872900000|2021-08-02 02:55:00|1284|1283|1284.1|1283.1|1284.3|1283.3|1283.5|1282.5|46
1627873200000|2021-08-02 03:00:00|1283.6|1282.6|1283.3|1282.3|1283.6|1282.6|1282|1281|9
1627873500000|2021-08-02 03:05:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|19
1627873800000|2021-08-02 03:10:00|1283.8|1282.8|1283.5|1282.5|1283.8|1282.8|1283.5|1282.5|8
1627874100000|2021-08-02 03:15:00|1283.8|1282.8|1284.8|1283.8|1285|1284|1283.8|1282.8|11
1627874400000|2021-08-02 03:20:00|1284.1|1283.1|1283.8|1282.8|1284.2|1283.2|1283.8|1282.8|7
1627874700000|2021-08-02 03:25:00|1284|1283|1285.1|1284.1|1285.1|1284.1|1283.9|1282.9|9
1627875000000|2021-08-02 03:30:00|1285.4|1284.4|1285.7|1284.7|1286.4|1285.4|1285.4|1284.4|9
1627875300000|2021-08-02 03:35:00|1285.4|1284.4|1285|1284|1285.7|1284.7|1285|1284|6
1627875600000|2021-08-02 03:40:00|1284.9|1283.9|1285.1|1284.1|1285.1|1284.1|1284.8|1283.8|3
1627875900000|2021-08-02 03:45:00|1284.3|1283.3|1283.9|1282.9|1284.3|1283.3|1283.9|1282.9|5
1627876200000|2021-08-02 03:50:00|1284.1|1283.1|1284.4|1283.4|1284.5|1283.5|1284.1|1283.1|13
1627876500000|2021-08-02 03:55:00|1284.8|1283.8|1284.6|1283.6|1284.8|1283.8|1284.2|1283.2|17
1627876800000|2021-08-02 04:00:00|1284.7|1283.7|1284.8|1283.8|1284.8|1283.8|1284.4|1283.4|14
1627877100000|2021-08-02 04:05:00|1284.7|1283.7|1284.4|1283.4|1284.7|1283.7|1284.2|1283.2|15
1627877400000|2021-08-02 04:10:00|1284.7|1283.7|1284.7|1283.7|1284.7|1283.7|1284.7|1283.7|8
1627877700000|2021-08-02 04:15:00|1284.6|1283.6|1285|1284|1285|1284|1284.6|1283.6|6
1627878000000|2021-08-02 04:20:00|1285.4|1284.4|1285.3|1284.3|1285.4|1284.4|1285.2|1284.2|11
1627878300000|2021-08-02 04:25:00|1285.4|1284.4|1285.1|1284.1|1285.4|1284.4|1285.1|1284.1|14
1627878600000|2021-08-02 04:30:00|1285.2|1284.2|1285.5|1284.5|1285.5|1284.5|1285.2|1284.2|6
1627878900000|2021-08-02 04:35:00|1285.6|1284.6|1286|1285|1286.1|1285.1|1285.6|1284.6|10
1627879200000|2021-08-02 04:40:00|1286.3|1285.3|1286.6|1285.6|1286.8|1285.8|1286.3|1285.3|26
1627879500000|2021-08-02 04:45:00|1287.2|1286.2|1286.5|1285.5|1287.2|1286.2|1286.5|1285.5|57
1627879800000|2021-08-02 04:50:00|1286.7|1285.7|1286.9|1285.9|1286.9|1285.9|1286.7|1285.7|15
1627880100000|2021-08-02 04:55:00|1286.6|1285.6|1286.6|1285.6|1286.8|1285.8|1286.6|1285.6|7
1627880400000|2021-08-02 05:00:00|1286.5|1285.5|1286.6|1285.6|1287.2|1286.2|1285.9|1284.9|35
1627880700000|2021-08-02 05:05:00|1287.3|1286.3|1287.4|1286.4|1287.4|1286.4|1287|1286|7
1627881000000|2021-08-02 05:10:00|1287|1286|1288|1287|1288.2|1287.2|1287|1286|7
1627881300000|2021-08-02 05:15:00|1287.9|1286.9|1287.6|1286.6|1287.9|1286.9|1287.3|1286.3|28
1627881600000|2021-08-02 05:20:00|1287.7|1286.7|1288.3|1287.3|1288.3|1287.3|1287.5|1286.5|17
1627881900000|2021-08-02 05:25:00|1289.1|1288.1|1289.4|1288.4|1289.4|1288.4|1289.1|1288.1|5
1627882200000|2021-08-02 05:30:00|1289.9|1288.9|1290.3|1289.3|1290.6|1289.6|1289.9|1288.9|38
1627882500000|2021-08-02 05:35:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|10
1627882800000|2021-08-02 05:40:00|1290.1|1289.1|1290.6|1289.6|1290.6|1289.6|1290.1|1289.1|6
1627883100000|2021-08-02 05:45:00|1290.5|1289.5|1289.9|1288.9|1290.5|1289.5|1289.9|1288.9|14
1627883400000|2021-08-02 05:50:00|1290.2|1289.2|1289.5|1288.5|1290.2|1289.2|1289.3|1288.3|27
1627883700000|2021-08-02 05:55:00|1289.3|1288.3|1289.7|1288.7|1290.2|1289.2|1289.3|1288.3|25
1627884000000|2021-08-02 06:00:00|1289.5|1288.5|1289.5|1288.5|1289.8|1288.8|1289.3|1288.3|56
1627884300000|2021-08-02 06:05:00|1289.4|1288.4|1290.5|1289.5|1290.7|1289.7|1289.3|1288.3|34
1627884600000|2021-08-02 06:10:00|1290.3|1289.3|1290|1289|1290.6|1289.6|1289.8|1288.8|19
1627884900000|2021-08-02 06:15:00|1289.9|1288.9|1290.9|1289.9|1291.4|1290.4|1289.6|1288.6|248
1627885200000|2021-08-02 06:20:00|1290.5|1289.5|1289.3|1288.3|1290.6|1289.6|1289.3|1288.3|30
1627885500000|2021-08-02 06:25:00|1289|1288|1289.6|1288.6|1289.6|1288.6|1288.9|1287.9|15
1627885800000|2021-08-02 06:30:00|1289.8|1288.8|1290.4|1289.4|1290.5|1289.5|1289.5|1288.5|36
1627886100000|2021-08-02 06:35:00|1290.1|1289.1|1290.2|1289.2|1290.2|1289.2|1289.9|1288.9|9
1627886400000|2021-08-02 06:40:00|1290.1|1289.1|1291.1|1290.1|1291.2|1290.2|1290.1|1289.1|73
1627886700000|2021-08-02 06:45:00|1291.2|1290.2|1290.7|1289.7|1291.5|1290.5|1290.5|1289.5|162
1627887000000|2021-08-02 06:50:00|1290.9|1289.9|1289.8|1288.8|1290.9|1289.9|1289.5|1288.5|59
1627887300000|2021-08-02 06:55:00|1289.6|1288.6|1290.2|1289.2|1290.6|1289.6|1289.6|1288.6|87
1627887600000|2021-08-02 07:00:00|1290.4|1289.4|1292.1|1291.1|1292.4|1291.4|1290.3|1289.3|288
1627887900000|2021-08-02 07:05:00|1292|1291|1291.9|1290.9|1292.6|1291.6|1291.8|1290.8|369
1627888200000|2021-08-02 07:10:00|1292|1291|1290.9|1289.9|1292.1|1291.1|1290.7|1289.7|290
1627888500000|2021-08-02 07:15:00|1291|1290|1291|1290|1291.1|1290.1|1290.5|1289.5|99
1627888800000|2021-08-02 07:20:00|1290.9|1289.9|1291.5|1290.5|1291.6|1290.6|1290.4|1289.4|55
1627889100000|2021-08-02 07:25:00|1291.3|1290.3|1291.1|1290.1|1291.6|1290.6|1290.7|1289.7|93
1627889400000|2021-08-02 07:30:00|1291.3|1290.3|1291.9|1290.9|1291.9|1290.9|1291.2|1290.2|160
1627889700000|2021-08-02 07:35:00|1292|1291|1291.5|1290.5|1292.4|1291.4|1291.4|1290.4|233
1627890000000|2021-08-02 07:40:00|1291.6|1290.6|1290.8|1289.8|1291.6|1290.6|1290.7|1289.7|234
1627890300000|2021-08-02 07:45:00|1290.9|1289.9|1290.6|1289.6|1291|1290|1290.5|1289.5|144
1627890600000|2021-08-02 07:50:00|1290.7|1289.7|1289.6|1288.6|1290.7|1289.7|1289.4|1288.4|497
1627890900000|2021-08-02 07:55:00|1289.5|1288.5|1289.6|1288.6|1289.7|1288.7|1289.2|1288.2|296
1627891200000|2021-08-02 08:00:00|1289.4|1288.4|1290.4|1289.4|1290.6|1289.6|1289|1288|247
1627891500000|2021-08-02 08:05:00|1290.5|1289.5|1291.2|1290.2|1291.3|1290.3|1290.3|1289.3|234
1627891800000|2021-08-02 08:10:00|1291.4|1290.4|1291.6|1290.6|1291.8|1290.8|1291|1290|152
1627892100000|2021-08-02 08:15:00|1291.7|1290.7|1291.8|1290.8|1292.3|1291.3|1291.4|1290.4|330
1627892400000|2021-08-02 08:20:00|1291.9|1290.9|1291.7|1290.7|1291.9|1290.9|1291.2|1290.2|103
1627892700000|2021-08-02 08:25:00|1291.8|1290.8|1291.9|1290.9|1292.3|1291.3|1291.7|1290.7|259
1627893000000|2021-08-02 08:30:00|1291.8|1290.8|1292.3|1291.3|1292.5|1291.5|1291.8|1290.8|151
1627893300000|2021-08-02 08:35:00|1292.2|1291.2|1292.4|1291.4|1292.6|1291.6|1292.2|1291.2|200
1627893600000|2021-08-02 08:40:00|1292.3|1291.3|1291.8|1290.8|1292.3|1291.3|1291.8|1290.8|196
1627893900000|2021-08-02 08:45:00|1291.9|1290.9|1291.7|1290.7|1292|1291|1291.4|1290.4|120
1627894200000|2021-08-02 08:50:00|1291.8|1290.8|1291.2|1290.2|1291.8|1290.8|1291.2|1290.2|214
1627894500000|2021-08-02 08:55:00|1291.1|1290.1|1292.2|1291.2|1292.2|1291.2|1291.1|1290.1|134
1627894800000|2021-08-02 09:00:00|1292.3|1291.3|1292.1|1291.1|1292.3|1291.3|1291.8|1290.8|143
1627895100000|2021-08-02 09:05:00|1292|1291|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|123
1627895400000|2021-08-02 09:10:00|1292.2|1291.2|1292|1291|1292.5|1291.5|1291.9|1290.9|186
1627895700000|2021-08-02 09:15:00|1292.1|1291.1|1292.8|1291.8|1293.1|1292.1|1292.1|1291.1|167
1627896000000|2021-08-02 09:20:00|1292.9|1291.9|1292.8|1291.8|1293|1292|1292.4|1291.4|110
1627896300000|2021-08-02 09:25:00|1292.9|1291.9|1293|1292|1293.1|1292.1|1292.4|1291.4|195
1627896600000|2021-08-02 09:30:00|1293.1|1292.1|1293.4|1292.4|1293.7|1292.7|1293.1|1292.1|212
1627896900000|2021-08-02 09:35:00|1293.3|1292.3|1293.7|1292.7|1293.9|1292.9|1293.3|1292.3|60
1627897200000|2021-08-02 09:40:00|1293.9|1292.9|1294|1293|1294.2|1293.2|1293.8|1292.8|109
1627897500000|2021-08-02 09:45:00|1294.1|1293.1|1294.3|1293.3|1294.5|1293.5|1294|1293|149
1627897800000|2021-08-02 09:50:00|1294.4|1293.4|1294.3|1293.3|1294.8|1293.8|1294.3|1293.3|95
1627898100000|2021-08-02 09:55:00|1294.4|1293.4|1293.7|1292.7|1294.6|1293.6|1293.6|1292.6|136
1627898400000|2021-08-02 10:00:00|1293.8|1292.8|1293.6|1292.6|1293.9|1292.9|1293.1|1292.1|89
1627898700000|2021-08-02 10:05:00|1293.5|1292.5|1292.8|1291.8|1293.6|1292.6|1292.7|1291.7|122
1627899000000|2021-08-02 10:10:00|1292.7|1291.7|1292|1291|1292.8|1291.8|1291.9|1290.9|67
1627899300000|2021-08-02 10:15:00|1291.9|1290.9|1292.5|1291.5|1292.6|1291.6|1291.6|1290.6|43
1627899600000|2021-08-02 10:20:00|1292.3|1291.3|1292.6|1291.6|1292.6|1291.6|1292.3|1291.3|102
1627899900000|2021-08-02 10:25:00|1292.7|1291.7|1293.3|1292.3|1293.3|1292.3|1292.7|1291.7|73
1627900200000|2021-08-02 10:30:00|1293.2|1292.2|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|134
1627900500000|2021-08-02 10:35:00|1292.9|1291.9|1293.3|1292.3|1293.3|1292.3|1292.6|1291.6|112
1627900800000|2021-08-02 10:40:00|1293.4|1292.4|1293.1|1292.1|1293.6|1292.6|1292.5|1291.5|230
1627901100000|2021-08-02 10:45:00|1293|1292|1293.1|1292.1|1293.2|1292.2|1292.7|1291.7|125
1627901400000|2021-08-02 10:50:00|1292.9|1291.9|1292.6|1291.6|1292.9|1291.9|1292.4|1291.4|64
1627901700000|2021-08-02 10:55:00|1292.5|1291.5|1290.5|1289.5|1292.6|1291.6|1290.4|1289.4|298
1627902000000|2021-08-02 11:00:00|1290.3|1289.3|1290.2|1289.2|1290.7|1289.7|1290|1289|128
1627902300000|2021-08-02 11:05:00|1290.3|1289.3|1290.4|1289.4|1290.7|1289.7|1290.2|1289.2|212
1627902600000|2021-08-02 11:10:00|1290.7|1289.7|1291.6|1290.6|1291.6|1290.6|1290.7|1289.7|141
1627902900000|2021-08-02 11:15:00|1291.4|1290.4|1291.9|1290.9|1292|1291|1291.4|1290.4|32
1627903200000|2021-08-02 11:20:00|1292|1291|1291.5|1290.5|1292.1|1291.1|1291.5|1290.5|11
1627903500000|2021-08-02 11:25:00|1291.7|1290.7|1291.3|1290.3|1291.7|1290.7|1291.2|1290.2|29
1627903800000|2021-08-02 11:30:00|1291.5|1290.5|1292|1291|1292.2|1291.2|1291.4|1290.4|32
1627904100000|2021-08-02 11:35:00|1291.9|1290.9|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|72
1627904400000|2021-08-02 11:40:00|1291.9|1290.9|1291.8|1290.8|1292|1291|1291.6|1290.6|37
1627904700000|2021-08-02 11:45:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.9|1290.9|32
1627905000000|2021-08-02 11:50:00|1292|1291|1292.2|1291.2|1292.3|1291.3|1291.6|1290.6|135
1627905300000|2021-08-02 11:55:00|1292.4|1291.4|1293|1292|1293|1292|1292.3|1291.3|55
1627905600000|2021-08-02 12:00:00|1293.1|1292.1|1294|1293|1294.4|1293.4|1293|1292|224
1627905900000|2021-08-02 12:05:00|1294.1|1293.1|1293.6|1292.6|1294.2|1293.2|1293.3|1292.3|99
1627906200000|2021-08-02 12:10:00|1293.8|1292.8|1294.1|1293.1|1294.2|1293.2|1293.8|1292.8|239
1627906500000|2021-08-02 12:15:00|1294|1293|1293.9|1292.9|1294|1293|1293.4|1292.4|99
1627906800000|2021-08-02 12:20:00|1293.8|1292.8|1293.3|1292.3|1294|1293|1293|1292|215
1627907100000|2021-08-02 12:25:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293|1292|80
1627907400000|2021-08-02 12:30:00|1293.5|1292.5|1293.8|1292.8|1294|1293|1293|1292|77
1627907700000|2021-08-02 12:35:00|1293.9|1292.9|1293.5|1292.5|1293.9|1292.9|1293.4|1292.4|211
1627908000000|2021-08-02 12:40:00|1293.6|1292.6|1293.8|1292.8|1293.9|1292.9|1293.3|1292.3|66
1627908300000|2021-08-02 12:45:00|1293.9|1292.9|1293.4|1292.4|1294.3|1293.3|1293.3|1292.3|129
1627908600000|2021-08-02 12:50:00|1293.3|1292.3|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|122
1627908900000|2021-08-02 12:55:00|1293|1292|1292.9|1291.9|1293.3|1292.3|1292.7|1291.7|235
1627909200000|2021-08-02 13:00:00|1293|1292|1293.6|1292.6|1293.6|1292.6|1293|1292|104
1627909500000|2021-08-02 13:05:00|1293.5|1292.5|1293.4|1292.4|1293.8|1292.8|1293|1292|266
1627909800000|2021-08-02 13:10:00|1293.5|1292.5|1293.8|1292.8|1293.9|1292.9|1293.4|1292.4|143
1627910100000|2021-08-02 13:15:00|1293.9|1292.9|1294.3|1293.3|1294.5|1293.5|1293.8|1292.8|370
1627910400000|2021-08-02 13:20:00|1294.4|1293.4|1294.6|1293.6|1295|1294|1294.2|1293.2|259
1627910700000|2021-08-02 13:25:00|1294.5|1293.5|1293.5|1292.5|1294.5|1293.5|1293.5|1292.5|227
1627911000000|2021-08-02 13:30:00|1293.3|1292.8|1295.1|1294.6|1295.1|1294.6|1292.7|1292.2|4427
1627911300000|2021-08-02 13:35:00|1295.2|1294.7|1294.4|1293.9|1295.4|1294.9|1293.9|1293.4|2095
1627911600000|2021-08-02 13:40:00|1294.5|1294|1293.4|1292.9|1294.6|1294.1|1292.9|1292.4|2522
1627911900000|2021-08-02 13:45:00|1293.3|1292.8|1293.7|1293.2|1294.8|1294.3|1293|1292.5|2182
1627912200000|2021-08-02 13:50:00|1293.8|1293.3|1293.1|1292.6|1293.9|1293.4|1291.8|1291.3|1305
1627912500000|2021-08-02 13:55:00|1293|1292.5|1294.1|1293.6|1294.1|1293.6|1293|1292.5|994
1627912800000|2021-08-02 14:00:00|1293.7|1293.2|1295.7|1295.2|1295.9|1295.4|1293.7|1293.2|2730
1627913100000|2021-08-02 14:05:00|1295.8|1295.3|1295.2|1294.7|1296.2|1295.7|1294.9|1294.4|2161
1627913400000|2021-08-02 14:10:00|1295.3|1294.8|1296.4|1295.9|1296.6|1296.1|1295.3|1294.8|1052
1627913700000|2021-08-02 14:15:00|1296.3|1295.8|1296|1295.5|1296.7|1296.2|1295.8|1295.3|1104
1627914000000|2021-08-02 14:20:00|1296.1|1295.6|1295.6|1295.1|1296.7|1296.2|1295.6|1295.1|1197
1627914300000|2021-08-02 14:25:00|1295.7|1295.2|1296.7|1296.2|1297|1296.5|1295.7|1295.2|1409
1627914600000|2021-08-02 14:30:00|1296.6|1296.1|1296.4|1295.9|1297.8|1297.3|1296.1|1295.6|2035
1627914900000|2021-08-02 14:35:00|1296.5|1296|1295.9|1295.4|1297.3|1296.8|1295.6|1295.1|2681
1627915200000|2021-08-02 14:40:00|1295.8|1295.3|1295.5|1295|1296|1295.5|1294.6|1294.1|1980
1627915500000|2021-08-02 14:45:00|1295.6|1295.1|1295.7|1295.2|1296|1295.5|1294.9|1294.4|815
1627915800000|2021-08-02 14:50:00|1295.8|1295.3|1297.4|1296.9|1297.4|1296.9|1295.4|1294.9|1892
1627916100000|2021-08-02 14:55:00|1297.3|1296.8|1297.4|1296.9|1297.4|1296.9|1296.6|1296.1|2058
1627916400000|2021-08-02 15:00:00|1297.5|1297|1298.3|1297.8|1298.4|1297.9|1297.1|1296.6|2865
1627916700000|2021-08-02 15:05:00|1298.4|1297.9|1296.6|1296.1|1298.4|1297.9|1296.6|1296.1|1223
1627917000000|2021-08-02 15:10:00|1296.5|1296|1297.5|1297|1297.6|1297.1|1296.5|1296|1011
1627917300000|2021-08-02 15:15:00|1297.6|1297.1|1297.1|1296.6|1297.8|1297.3|1296.4|1295.9|820
1627917600000|2021-08-02 15:20:00|1297|1296.5|1298.1|1297.6|1298.2|1297.7|1297|1296.5|660
1627917900000|2021-08-02 15:25:00|1298|1297.5|1297.4|1296.9|1298.1|1297.6|1297.2|1296.7|1250
1627918200000|2021-08-02 15:30:00|1297.5|1297|1296.6|1296.1|1297.8|1297.3|1296.6|1296.1|1112
1627918500000|2021-08-02 15:35:00|1296.7|1296.2|1296.4|1295.9|1297.2|1296.7|1296.3|1295.8|484
1627918800000|2021-08-02 15:40:00|1296.5|1296|1295.7|1295.2|1296.6|1296.1|1295.2|1294.7|1024
1627919100000|2021-08-02 15:45:00|1295.8|1295.3|1296.3|1295.8|1296.7|1296.2|1295.7|1295.2|690
1627919400000|2021-08-02 15:50:00|1296.2|1295.7|1295.9|1295.4|1296.3|1295.8|1295.5|1295|608
1627919700000|2021-08-02 15:55:00|1296|1295.5|1294.4|1293.9|1296.2|1295.7|1294.1|1293.6|645
1627920000000|2021-08-02 16:00:00|1294.3|1293.8|1293.4|1292.9|1294.3|1293.8|1292.3|1291.8|1112
1627920300000|2021-08-02 16:05:00|1293.5|1293|1291.4|1290.9|1293.5|1293|1291.4|1290.9|1120
1627920600000|2021-08-02 16:10:00|1291.5|1291|1292.8|1292.3|1293.1|1292.6|1291.4|1290.9|1237
1627920900000|2021-08-02 16:15:00|1292.9|1292.4|1293.6|1293.1|1293.6|1293.1|1292.9|1292.4|390
1627921200000|2021-08-02 16:20:00|1293.7|1293.2|1293.6|1293.1|1294.1|1293.6|1292.9|1292.4|631
1627921500000|2021-08-02 16:25:00|1293.7|1293.2|1293.9|1293.4|1294.2|1293.7|1292.8|1292.3|284
1627921800000|2021-08-02 16:30:00|1294|1293.5|1295.4|1294.9|1295.5|1295|1293.8|1293.3|629
1627922100000|2021-08-02 16:35:00|1295.3|1294.8|1296.1|1295.6|1296.1|1295.6|1295.2|1294.7|345
1627922400000|2021-08-02 16:40:00|1296.2|1295.7|1295.9|1295.4|1296.5|1296|1295.9|1295.4|546
1627922700000|2021-08-02 16:45:00|1295.8|1295.3|1295.6|1295.1|1296|1295.5|1295.3|1294.8|381
1627923000000|2021-08-02 16:50:00|1295.7|1295.2|1295.8|1295.3|1296|1295.5|1295.2|1294.7|320
1627923300000|2021-08-02 16:55:00|1295.7|1295.2|1295|1294.5|1295.7|1295.2|1294.5|1294|663
1627923600000|2021-08-02 17:00:00|1295.1|1294.6|1294.5|1294|1295.2|1294.7|1294.5|1294|699
1627923900000|2021-08-02 17:05:00|1294.4|1293.9|1294.3|1293.8|1294.4|1293.9|1294|1293.5|811
1627924200000|2021-08-02 17:10:00|1294.4|1293.9|1295.2|1294.7|1295.2|1294.7|1294.3|1293.8|336
1627924500000|2021-08-02 17:15:00|1295.1|1294.6|1295.2|1294.7|1295.2|1294.7|1294.5|1294|280
1627924800000|2021-08-02 17:20:00|1295.3|1294.8|1295.5|1295|1295.6|1295.1|1295.1|1294.6|292
1627925100000|2021-08-02 17:25:00|1295.4|1294.9|1295.3|1294.8|1296.1|1295.6|1295.2|1294.7|380
1627925400000|2021-08-02 17:30:00|1295.4|1294.9|1295|1294.5|1295.4|1294.9|1294.8|1294.3|552
1627925700000|2021-08-02 17:35:00|1295.1|1294.6|1294.4|1293.9|1295.1|1294.6|1294.3|1293.8|315
1627926000000|2021-08-02 17:40:00|1294.3|1293.8|1293.7|1293.2|1294.5|1294|1293.7|1293.2|390
1627926300000|2021-08-02 17:45:00|1293.8|1293.3|1293.6|1293.1|1293.9|1293.4|1293.1|1292.6|891
1627926600000|2021-08-02 17:50:00|1293.7|1293.2|1293.2|1292.7|1293.8|1293.3|1292.9|1292.4|177
1627926900000|2021-08-02 17:55:00|1293.3|1292.8|1293.7|1293.2|1294.3|1293.8|1293.2|1292.7|302
1627927200000|2021-08-02 18:00:00|1293.6|1293.1|1293.2|1292.7|1293.9|1293.4|1293|1292.5|301
1627927500000|2021-08-02 18:05:00|1293.1|1292.6|1293.5|1293|1293.9|1293.4|1293.1|1292.6|307
1627927800000|2021-08-02 18:10:00|1293.4|1292.9|1293.7|1293.2|1293.9|1293.4|1293.3|1292.8|244
1627928100000|2021-08-02 18:15:00|1293.6|1293.1|1293.2|1292.7|1293.9|1293.4|1293.1|1292.6|389
1627928400000|2021-08-02 18:20:00|1293.1|1292.6|1292.7|1292.2|1293.5|1293|1292.7|1292.2|847
1627928700000|2021-08-02 18:25:00|1292.8|1292.3|1292.8|1292.3|1293.2|1292.7|1292.6|1292.1|258
1627929000000|2021-08-02 18:30:00|1292.7|1292.2|1293.3|1292.8|1293.4|1292.9|1292.7|1292.2|160
1627929300000|2021-08-02 18:35:00|1293.4|1292.9|1293.8|1293.3|1293.8|1293.3|1293.2|1292.7|238
1627929600000|2021-08-02 18:40:00|1293.7|1293.2|1293.1|1292.6|1293.7|1293.2|1292.6|1292.1|238
1627929900000|2021-08-02 18:45:00|1293.2|1292.7|1292.7|1292.2|1293.3|1292.8|1292.6|1292.1|210
1627930200000|2021-08-02 18:50:00|1292.6|1292.1|1293|1292.5|1293.4|1292.9|1292.5|1292|153
1627930500000|2021-08-02 18:55:00|1293.1|1292.6|1292.9|1292.4|1293.2|1292.7|1292.7|1292.2|131
1627930800000|2021-08-02 19:00:00|1292.8|1292.3|1292.8|1292.3|1292.9|1292.4|1292.2|1291.7|338
1627931100000|2021-08-02 19:05:00|1292.9|1292.4|1292.2|1291.7|1293.3|1292.8|1292.2|1291.7|513
1627931400000|2021-08-02 19:10:00|1292.3|1291.8|1291.8|1291.3|1292.5|1292|1291.7|1291.2|324
1627931700000|2021-08-02 19:15:00|1291.9|1291.4|1291.9|1291.4|1292.2|1291.7|1291.6|1291.1|238
1627932000000|2021-08-02 19:20:00|1291.8|1291.3|1291.5|1291|1292.2|1291.7|1291.5|1291|189
1627932300000|2021-08-02 19:25:00|1291.4|1290.9|1291.3|1290.8|1291.6|1291.1|1291|1290.5|190
1627932600000|2021-08-02 19:30:00|1291.2|1290.7|1290.6|1290.1|1291.2|1290.7|1290.3|1289.8|830
1627932900000|2021-08-02 19:35:00|1290.5|1290|1290.3|1289.8|1290.8|1290.3|1290|1289.5|491
1627933200000|2021-08-02 19:40:00|1290.4|1289.9|1290.1|1289.6|1290.8|1290.3|1290|1289.5|837
1627933500000|2021-08-02 19:45:00|1290|1289.5|1290.2|1289.7|1290.6|1290.1|1290|1289.5|1201
1627933800000|2021-08-02 19:50:00|1290.3|1289.8|1290.5|1290|1290.8|1290.3|1289.7|1289.2|2559
1627934100000|2021-08-02 19:55:00|1290.4|1289.9|1292.1|1291.6|1292.2|1291.7|1290.4|1289.9|10730
1627934400000|2021-08-02 20:00:00|1292|1291.5|1291.9|1290.9|1292.5|1291.5|1291.8|1290.8|953
1627934700000|2021-08-02 20:05:00|1291.7|1290.7|1291.8|1290.8|1291.9|1290.9|1291.4|1290.4|49
1627935000000|2021-08-02 20:10:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|39
1627935300000|2021-08-02 20:15:00|1291.6|1290.6|1291.4|1290.4|1291.6|1290.6|1291.4|1290.4|8
1627935600000|2021-08-02 20:20:00|1291|1290|1290.8|1289.8|1291|1290|1290.8|1289.8|10
1627935900000|2021-08-02 20:25:00|1291.2|1290.2|1292.5|1291.5|1292.6|1291.6|1291.2|1290.2|108
1627936200000|2021-08-02 20:30:00|1292.2|1291.2|1291.7|1290.7|1292.2|1291.2|1291.7|1290.7|34
1627936500000|2021-08-02 20:35:00|||||||||1
1627936800000|2021-08-02 20:40:00|||||||||1
1627937400000|2021-08-02 20:50:00|||||||||2
1627937700000|2021-08-02 20:55:00|1292|1291|1292.2|1291.2|1292.2|1291.2|1291.3|1290.3|13
1627938000000|2021-08-02 21:00:00|1293|1292|1292.9|1291.9|1293|1292|1292.9|1291.9|2
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1293.3|1291.3|1293.7|1291.7|1293.2|1291.2|0
1627941900000|2021-08-02 22:05:00|1293.2|1291.2|1293.6|1291.6|1293.7|1291.7|1293.2|1291.2|0
1627942200000|2021-08-02 22:10:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.7|1291.7|0
1627942500000|2021-08-02 22:15:00|1293.6|1291.6|1293.7|1291.7|1293.8|1291.8|1293.6|1291.6|0
1627942800000|2021-08-02 22:20:00|1293.8|1291.8|1293.7|1291.7|1293.8|1291.8|1293.7|1291.7|0
1627943100000|2021-08-02 22:25:00|1293.8|1291.8|1293.4|1291.4|1293.8|1291.8|1293.3|1291.3|0
1627943400000|2021-08-02 22:30:00|1293.5|1291.5|1293.9|1291.9|1293.9|1291.9|1293.5|1291.5|0
1627943700000|2021-08-02 22:35:00|1294|1292|1293.8|1291.8|1294|1292|1293.8|1291.8|0
1627944000000|2021-08-02 22:40:00|1293.9|1291.9|1294|1292|1294|1292|1293.8|1291.8|0
1627944300000|2021-08-02 22:45:00|1294.1|1292.1|1294.6|1292.6|1294.7|1292.7|1294.1|1292.1|0
1627944600000|2021-08-02 22:50:00|1294.5|1292.5|1294.6|1292.6|1294.7|1292.7|1294.5|1292.5|0
1627944900000|2021-08-02 22:55:00|1294.5|1292.5|1294.3|1292.3|1294.6|1292.6|1294.3|1292.3|0
1627945200000|2021-08-02 23:00:00|1294.4|1292.4|1294.3|1292.3|1294.5|1292.5|1294.3|1292.3|0
1627945500000|2021-08-02 23:05:00|1294.2|1292.2|1294.2|1292.2|1294.3|1292.3|1294|1292|0
1627945800000|2021-08-02 23:10:00|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|1294.2|1292.2|0
1627946100000|2021-08-02 23:15:00|1294.2|1292.2|1294.3|1292.3|1294.3|1292.3|1294.2|1292.2|0
1627946400000|2021-08-02 23:20:00|1294.2|1292.2|1294.4|1292.4|1294.4|1292.4|1294.2|1292.2|0
1627946700000|2021-08-02 23:25:00|1294.3|1292.3|1294.2|1292.2|1294.4|1292.4|1294.1|1292.1|0
1627947000000|2021-08-02 23:30:00|1294.3|1292.3|1294.4|1292.4|1294.5|1292.5|1294.1|1292.1|0
1627947300000|2021-08-02 23:35:00|1294.3|1292.3|1294|1292|1294.5|1292.5|1294|1292|0
1627947600000|2021-08-02 23:40:00|1294.1|1292.1|1293.6|1291.6|1294.1|1292.1|1293.4|1291.4|0
1627947900000|2021-08-02 23:45:00|1293.5|1291.5|1293.7|1291.7|1294|1292|1293.5|1291.5|0
1627948200000|2021-08-02 23:50:00|1293.8|1291.8|1294.2|1292.2|1294.3|1292.3|1293.8|1291.8|0
1627948500000|2021-08-02 23:55:00|1294.1|1292.1|1294.3|1292.3|1294.4|1292.4|1294.1|1292.1|0
1627948800000|2021-08-03 00:00:00|1294.2|1292.2|1294.1|1293.1|1295.1|1293.1|1294.1|1292.2|1
1627949100000|2021-08-03 00:05:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|2
1627949400000|2021-08-03 00:10:00|1295|1294|1295.1|1294.1|1295.2|1294.2|1294.7|1293.7|14
1627949700000|2021-08-03 00:15:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.5|1294.5|3
1627950000000|2021-08-03 00:20:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|28
1627950300000|2021-08-03 00:25:00|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1
1627950600000|2021-08-03 00:30:00|1295.9|1294.9|1295.4|1294.4|1295.9|1294.9|1295.4|1294.4|20
1627950900000|2021-08-03 00:35:00|1295.2|1294.2|1294.5|1293.5|1295.2|1294.2|1294.5|1293.5|38
1627951200000|2021-08-03 00:40:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|33
1627951800000|2021-08-03 00:50:00|1294.5|1293.5|1293.6|1292.6|1294.6|1293.6|1293.6|1292.6|9
1627952100000|2021-08-03 00:55:00|||||||||18
1627952400000|2021-08-03 01:00:00|1294.2|1293.2|1295.3|1294.3|1295.3|1294.3|1294.2|1293.2|58
1627952700000|2021-08-03 01:05:00|1294.4|1293.4|1295.3|1294.3|1295.3|1294.3|1294.4|1293.4|24
1627953000000|2021-08-03 01:10:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|7
1627953300000|2021-08-03 01:15:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1291.7|1290.7|123
1627953600000|2021-08-03 01:20:00|1293.4|1292.4|1291.9|1290.9|1293.6|1292.6|1291.9|1290.9|14
1627953900000|2021-08-03 01:25:00|1292.5|1291.5|1291.8|1290.8|1292.5|1291.5|1291.7|1290.7|17
1627954200000|2021-08-03 01:30:00|1291.9|1290.9|1285.7|1284.7|1291.9|1290.9|1285.2|1284.2|134
1627954500000|2021-08-03 01:35:00|1285.1|1284.1|1288|1287|1288.3|1287.3|1285.1|1284.1|40
1627954800000|2021-08-03 01:40:00|1286.7|1285.7|1284.5|1283.5|1286.7|1285.7|1284.5|1283.5|109
1627955100000|2021-08-03 01:45:00|1283.9|1282.9|1283.3|1282.3|1284.7|1283.7|1282.9|1281.9|71
1627955400000|2021-08-03 01:50:00|1282.6|1281.6|1282.9|1281.9|1283.9|1282.9|1282.1|1281.1|27
1627955700000|2021-08-03 01:55:00|1282.6|1281.6|1283.1|1282.1|1283.6|1282.6|1282.6|1281.6|76
1627956000000|2021-08-03 02:00:00|1282.7|1281.7|1279.1|1278.1|1282.7|1281.7|1279|1278|48
1627956300000|2021-08-03 02:05:00|1280|1279|1284.7|1283.7|1284.7|1283.7|1279.6|1278.6|93
1627956600000|2021-08-03 02:10:00|1284.4|1283.4|1282.6|1281.6|1284.4|1283.4|1282.6|1281.6|47
1627956900000|2021-08-03 02:15:00|1282.4|1281.4|1282.2|1281.2|1283.3|1282.3|1282.2|1281.2|81
1627957200000|2021-08-03 02:20:00|1282|1281|1281|1280|1282|1281|1280.8|1279.8|15
1627957500000|2021-08-03 02:25:00|1280.4|1279.4|1280|1279|1281.3|1280.3|1280|1279|40
1627957800000|2021-08-03 02:30:00|1279.9|1278.9|1280.1|1279.1|1280.5|1279.5|1278.9|1277.9|25
1627958100000|2021-08-03 02:35:00|1280.3|1279.3|1280.1|1279.1|1280.3|1279.3|1279|1278|13
1627958400000|2021-08-03 02:40:00|1279.8|1278.8|1281.7|1280.7|1281.7|1280.7|1279.8|1278.8|67
1627958700000|2021-08-03 02:45:00|1281.4|1280.4|1282.4|1281.4|1283|1282|1280.9|1279.9|91
1627959000000|2021-08-03 02:50:00|1282.7|1281.7|1281.7|1280.7|1282.7|1281.7|1281.6|1280.6|82
1627959300000|2021-08-03 02:55:00|1282|1281|1280.1|1279.1|1282|1281|1279.9|1278.9|136
1627959600000|2021-08-03 03:00:00|1279.8|1278.8|1281.2|1280.2|1281.4|1280.4|1279.8|1278.8|34
1627959900000|2021-08-03 03:05:00|1281.5|1280.5|1283.4|1282.4|1283.4|1282.4|1281.4|1280.4|79
1627960200000|2021-08-03 03:10:00|1283.2|1282.2|1286|1285|1286.8|1285.8|1283.2|1282.2|75
1627960500000|2021-08-03 03:15:00|1286.5|1285.5|1285.8|1284.8|1286.7|1285.7|1285.3|1284.3|58
1627960800000|2021-08-03 03:20:00|1286.3|1285.3|1286.9|1285.9|1287.6|1286.6|1286.2|1285.2|46
1627961100000|2021-08-03 03:25:00|1287.5|1286.5|1286.9|1285.9|1287.9|1286.9|1286.9|1285.9|18
1627961400000|2021-08-03 03:30:00|1286.8|1285.8|1286.9|1285.9|1287|1286|1286.2|1285.2|10
1627961700000|2021-08-03 03:35:00|1287.3|1286.3|1287.4|1286.4|1287.4|1286.4|1286.9|1285.9|14
1627962000000|2021-08-03 03:40:00|1287.2|1286.2|1286.8|1285.8|1287.2|1286.2|1286.5|1285.5|6
1627962300000|2021-08-03 03:45:00|1287.1|1286.1|1286.4|1285.4|1287.5|1286.5|1286.4|1285.4|18
1627962600000|2021-08-03 03:50:00|1286.3|1285.3|1286|1285|1286.4|1285.4|1286|1285|9
1627962900000|2021-08-03 03:55:00|1285.9|1284.9|1285.8|1284.8|1285.9|1284.9|1285.3|1284.3|14
1627963200000|2021-08-03 04:00:00|1285.6|1284.6|1285|1284|1285.6|1284.6|1284.9|1283.9|93
1627963500000|2021-08-03 04:05:00|1284.8|1283.8|1285.1|1284.1|1285.1|1284.1|1284.6|1283.6|25
1627963800000|2021-08-03 04:10:00|1285.3|1284.3|1285.1|1284.1|1285.3|1284.3|1284.5|1283.5|22
1627964100000|2021-08-03 04:15:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1
1627964400000|2021-08-03 04:20:00|1285.2|1284.2|1285.2|1284.2|1285.2|1284.2|1285.2|1284.2|3
1627964700000|2021-08-03 04:25:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|10
1627965000000|2021-08-03 04:30:00|1285.7|1284.7|1286.2|1285.2|1286.4|1285.4|1285.7|1284.7|58
1627965300000|2021-08-03 04:35:00|1286.6|1285.6|1285.5|1284.5|1286.6|1285.6|1285.5|1284.5|152
1627965600000|2021-08-03 04:40:00|1285.4|1284.4|1285.5|1284.5|1285.5|1284.5|1285.2|1284.2|42
1627965900000|2021-08-03 04:45:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|3
1627966200000|2021-08-03 04:50:00|1285.1|1284.1|1285.4|1284.4|1285.4|1284.4|1285.1|1284.1|3
1627966500000|2021-08-03 04:55:00|1286|1285|1286|1285|1286|1285|1286|1285|1
1627966800000|2021-08-03 05:00:00|1286.9|1285.9|1289.8|1288.8|1290|1289|1286.9|1285.9|97
1627967100000|2021-08-03 05:05:00|1289.6|1288.6|1291.8|1290.8|1292.9|1291.9|1289|1288|63
1627967400000|2021-08-03 05:10:00|1291.6|1290.6|1292.9|1291.9|1292.9|1291.9|1291|1290|16
1627967700000|2021-08-03 05:15:00|1293.3|1292.3|1292.5|1291.5|1293.7|1292.7|1292.5|1291.5|22
1627968000000|2021-08-03 05:20:00|1292.7|1291.7|1293.8|1292.8|1294.7|1293.7|1292.5|1291.5|109
1627968300000|2021-08-03 05:25:00|1294.8|1293.8|1294.4|1293.4|1295.1|1294.1|1294.2|1293.2|23
1627968600000|2021-08-03 05:30:00|1294.5|1293.5|1292.9|1291.9|1294.7|1293.7|1292.8|1291.8|44
1627968900000|2021-08-03 05:35:00|1293.4|1292.4|1291.9|1290.9|1293.6|1292.6|1291.9|1290.9|18
1627969200000|2021-08-03 05:40:00|1292.6|1291.6|1291.4|1290.4|1292.6|1291.6|1291.4|1290.4|18
1627969500000|2021-08-03 05:45:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291|1290|10
1627969800000|2021-08-03 05:50:00|1291.7|1290.7|1291.9|1290.9|1291.9|1290.9|1290.9|1289.9|14
1627970100000|2021-08-03 05:55:00|1291.7|1290.7|1292.6|1291.6|1292.6|1291.6|1291.6|1290.6|79
1627970400000|2021-08-03 06:00:00|1292.5|1291.5|1293|1292|1293.3|1292.3|1292.4|1291.4|43
1627970700000|2021-08-03 06:05:00|1292.9|1291.9|1293.6|1292.6|1293.7|1292.7|1292.7|1291.7|31
1627971000000|2021-08-03 06:10:00|1293.7|1292.7|1292.3|1291.3|1293.7|1292.7|1292.3|1291.3|49
1627971300000|2021-08-03 06:15:00|1292.5|1291.5|1292.6|1291.6|1292.8|1291.8|1292.2|1291.2|49
1627971600000|2021-08-03 06:20:00|1292.7|1291.7|1292.3|1291.3|1292.9|1291.9|1292.1|1291.1|47
1627971900000|2021-08-03 06:25:00|1292.4|1291.4|1292.3|1291.3|1292.6|1291.6|1292|1291|27
1627972200000|2021-08-03 06:30:00|1292.5|1291.5|1292.3|1291.3|1292.5|1291.5|1291.9|1290.9|54
1627972500000|2021-08-03 06:35:00|1292.4|1291.4|1292.5|1291.5|1293.1|1292.1|1292.4|1291.4|50
1627972800000|2021-08-03 06:40:00|1292.4|1291.4|1292.3|1291.3|1292.7|1291.7|1292.2|1291.2|65
1627973100000|2021-08-03 06:45:00|1292.4|1291.4|1293.3|1292.3|1293.3|1292.3|1292.4|1291.4|42
1627973400000|2021-08-03 06:50:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1292.7|1291.7|228
1627973700000|2021-08-03 06:55:00|1293.6|1292.6|1293.8|1292.8|1294.5|1293.5|1293.5|1292.5|166
1627974000000|2021-08-03 07:00:00|1293.9|1292.9|1294.1|1293.1|1295.2|1294.2|1293.5|1292.5|452
1627974300000|2021-08-03 07:05:00|1294|1293|1293.5|1292.5|1294.2|1293.2|1293.3|1292.3|320
1627974600000|2021-08-03 07:10:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1292.9|1291.9|206
1627974900000|2021-08-03 07:15:00|1293.7|1292.7|1293.9|1292.9|1294.4|1293.4|1293|1292|1014
1627975200000|2021-08-03 07:20:00|1293.7|1292.7|1292.3|1291.3|1293.7|1292.7|1292.3|1291.3|935
1627975500000|2021-08-03 07:25:00|1292.2|1291.2|1292.2|1291.2|1292.6|1291.6|1291.9|1290.9|679
1627975800000|2021-08-03 07:30:00|1292.1|1291.1|1293.3|1292.3|1293.4|1292.4|1292.1|1291.1|233
1627976100000|2021-08-03 07:35:00|1293.2|1292.2|1292.6|1291.6|1293.4|1292.4|1292.4|1291.4|273
1627976400000|2021-08-03 07:40:00|1292.5|1291.5|1292.3|1291.3|1293.3|1292.3|1292.2|1291.2|168
1627976700000|2021-08-03 07:45:00|1292.2|1291.2|1292.7|1291.7|1292.9|1291.9|1291.9|1290.9|165
1627977000000|2021-08-03 07:50:00|1292.9|1291.9|1293|1292|1293.4|1292.4|1292.9|1291.9|140
1627977300000|2021-08-03 07:55:00|1293.2|1292.2|1293.1|1292.1|1293.3|1292.3|1292.7|1291.7|199
1627977600000|2021-08-03 08:00:00|1293.2|1292.2|1294.1|1293.1|1294.5|1293.5|1293.1|1292.1|219
1627977900000|2021-08-03 08:05:00|1294|1293|1294.7|1293.7|1294.7|1293.7|1293.4|1292.4|225
1627978200000|2021-08-03 08:10:00|1294.5|1293.5|1294.3|1293.3|1294.8|1293.8|1294|1293|140
1627978500000|2021-08-03 08:15:00|1294.4|1293.4|1293.9|1292.9|1294.5|1293.5|1293.8|1292.8|62
1627978800000|2021-08-03 08:20:00|1294|1293|1294.4|1293.4|1294.4|1293.4|1293.9|1292.9|80
1627979100000|2021-08-03 08:25:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1294.1|1293.1|68
1627979400000|2021-08-03 08:30:00|1294.2|1293.2|1294.8|1293.8|1294.9|1293.9|1294.1|1293.1|70
1627979700000|2021-08-03 08:35:00|1295|1294|1294.6|1293.6|1295|1294|1294.4|1293.4|82
1627980000000|2021-08-03 08:40:00|1294.5|1293.5|1294.2|1293.2|1294.5|1293.5|1294|1293|112
1627980300000|2021-08-03 08:45:00|1294.3|1293.3|1294.3|1293.3|1294.5|1293.5|1294.2|1293.2|54
1627980600000|2021-08-03 08:50:00|1294.4|1293.4|1294|1293|1294.4|1293.4|1294|1293|84
1627980900000|2021-08-03 08:55:00|1294.2|1293.2|1294.7|1293.7|1294.7|1293.7|1294.1|1293.1|82
1627981200000|2021-08-03 09:00:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|77
1627981500000|2021-08-03 09:05:00|1294.7|1293.7|1294.5|1293.5|1294.9|1293.9|1294.5|1293.5|71
1627981800000|2021-08-03 09:10:00|1294.4|1293.4|1294.1|1293.1|1294.5|1293.5|1293.9|1292.9|85
1627982100000|2021-08-03 09:15:00|1294.2|1293.2|1293.9|1292.9|1294.4|1293.4|1293.8|1292.8|73
1627982400000|2021-08-03 09:20:00|1293.8|1292.8|1293.6|1292.6|1293.9|1292.9|1293.4|1292.4|124
1627982700000|2021-08-03 09:25:00|1293.7|1292.7|1293.7|1292.7|1293.9|1292.9|1293.3|1292.3|66
1627983000000|2021-08-03 09:30:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1293.8|1292.8|139
1627983300000|2021-08-03 09:35:00|1294|1293|1294.6|1293.6|1294.7|1293.7|1294|1293|55
1627983600000|2021-08-03 09:40:00|1294.4|1293.4|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|88
1627983900000|2021-08-03 09:45:00|1294.4|1293.4|1294.5|1293.5|1294.7|1293.7|1294.3|1293.3|58
1627984200000|2021-08-03 09:50:00|1294.2|1293.2|1294.6|1293.6|1294.6|1293.6|1294.2|1293.2|73
1627984500000|2021-08-03 09:55:00|1294.7|1293.7|1294.9|1293.9|1295.3|1294.3|1294.6|1293.6|225
1627984800000|2021-08-03 10:00:00|1294.7|1293.7|1295|1294|1295|1294|1294.6|1293.6|28
1627985100000|2021-08-03 10:05:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|60
1627985400000|2021-08-03 10:10:00|1294.9|1293.9|1295.2|1294.2|1295.5|1294.5|1294.7|1293.7|49
1627985700000|2021-08-03 10:15:00|1295.3|1294.3|1295.4|1294.4|1295.8|1294.8|1295.3|1294.3|57
1627986000000|2021-08-03 10:20:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.4|1294.4|21
1627986300000|2021-08-03 10:25:00|1295.6|1294.6|1295.6|1294.6|1296|1295|1295.5|1294.5|25
1627986600000|2021-08-03 10:30:00|1295.8|1294.8|1295.4|1294.4|1295.8|1294.8|1295.4|1294.4|44
1627986900000|2021-08-03 10:35:00|1295.5|1294.5|1295.4|1294.4|1295.9|1294.9|1295.1|1294.1|204
1627987200000|2021-08-03 10:40:00|1295.5|1294.5|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|56
1627987500000|2021-08-03 10:45:00|1295.5|1294.5|1295.6|1294.6|1295.6|1294.6|1295.3|1294.3|24
1627987800000|2021-08-03 10:50:00|1295.7|1294.7|1293.7|1292.7|1296|1295|1293.6|1292.6|505
1627988100000|2021-08-03 10:55:00|1293.8|1292.8|1295.6|1294.6|1295.9|1294.9|1293.7|1292.7|878
1627988400000|2021-08-03 11:00:00|1295.3|1294.3|1295|1294|1295.3|1294.3|1293.9|1292.9|573
1627988700000|2021-08-03 11:05:00|1295.1|1294.1|1296.3|1295.3|1296.6|1295.6|1295|1294|277
1627989000000|2021-08-03 11:10:00|1296.4|1295.4|1295.7|1294.7|1296.6|1295.6|1295.6|1294.6|427
1627989300000|2021-08-03 11:15:00|1295.6|1294.6|1295|1294|1295.8|1294.8|1295|1294|373
1627989600000|2021-08-03 11:20:00|1295.2|1294.2|1295|1294|1295.2|1294.2|1294.7|1293.7|61
1627989900000|2021-08-03 11:25:00|1295.1|1294.1|1295.5|1294.5|1295.6|1294.6|1295|1294|43
1627990200000|2021-08-03 11:30:00|1295.4|1294.4|1294.8|1293.8|1295.6|1294.6|1294.8|1293.8|245
1627990500000|2021-08-03 11:35:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.6|1293.6|239
1627990800000|2021-08-03 11:40:00|1294.6|1293.6|1294.7|1293.7|1295.1|1294.1|1294.4|1293.4|297
1627991100000|2021-08-03 11:45:00|1294.6|1293.6|1294.1|1293.1|1294.7|1293.7|1294|1293|230
1627991400000|2021-08-03 11:50:00|1294.2|1293.2|1294|1293|1294.3|1293.3|1294|1293|270
1627991700000|2021-08-03 11:55:00|1293.9|1292.9|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|301
1627992000000|2021-08-03 12:00:00|1293.7|1292.7|1293.5|1292.5|1293.9|1292.9|1292.7|1291.7|375
1627992300000|2021-08-03 12:05:00|1293.4|1292.4|1293.2|1292.2|1293.4|1292.4|1292.5|1291.5|384
1627992600000|2021-08-03 12:10:00|1293.3|1292.3|1292.5|1291.5|1293.3|1292.3|1292.5|1291.5|409
1627992900000|2021-08-03 12:15:00|1292.3|1291.3|1291.7|1290.7|1292.6|1291.6|1291.7|1290.7|274
1627993200000|2021-08-03 12:20:00|1291.6|1290.6|1290.6|1289.6|1291.6|1290.6|1290.4|1289.4|489
1627993500000|2021-08-03 12:25:00|1290.7|1289.7|1290.5|1289.5|1290.9|1289.9|1290.3|1289.3|213
1627993800000|2021-08-03 12:30:00|1290.4|1289.4|1291|1290|1291|1290|1290.4|1289.4|166
1627994100000|2021-08-03 12:35:00|1290.9|1289.9|1290|1289|1290.9|1289.9|1289.9|1288.9|382
1627994400000|2021-08-03 12:40:00|1289.9|1288.9|1290.4|1289.4|1290.6|1289.6|1289.9|1288.9|112
1627994700000|2021-08-03 12:45:00|1290.3|1289.3|1290.7|1289.7|1291|1290|1290.1|1289.1|79
1627995000000|2021-08-03 12:50:00|1290.6|1289.6|1291|1290|1291|1290|1290.6|1289.6|102
1627995300000|2021-08-03 12:55:00|1291.1|1290.1|1291.3|1290.3|1291.6|1290.6|1290.9|1289.9|233
1627995600000|2021-08-03 13:00:00|1291.5|1290.5|1291.2|1290.2|1291.5|1290.5|1290.8|1289.8|139
1627995900000|2021-08-03 13:05:00|1291.3|1290.3|1289.8|1288.8|1291.3|1290.3|1289.8|1288.8|170
1627996200000|2021-08-03 13:10:00|1289.7|1288.7|1289.7|1288.7|1290.1|1289.1|1289.3|1288.3|219
1627996500000|2021-08-03 13:15:00|1289.8|1288.8|1289.6|1288.6|1289.9|1288.9|1288.8|1287.8|437
1627996800000|2021-08-03 13:20:00|1289.5|1288.5|1289.7|1288.7|1289.8|1288.8|1289.5|1288.5|199
1627997100000|2021-08-03 13:25:00|1289.8|1288.8|1290.1|1289.1|1290.3|1289.3|1289.7|1288.7|256
1627997400000|2021-08-03 13:30:00|1289.9|1289.4|1290.4|1289.9|1290.6|1290.1|1288.6|1288.1|5114
1627997700000|2021-08-03 13:35:00|1290.3|1289.8|1287.3|1286.8|1290.7|1290.2|1287.2|1286.7|2470
1627998000000|2021-08-03 13:40:00|1287.2|1286.7|1287.7|1287.2|1288.9|1288.4|1286.1|1285.6|2154
1627998300000|2021-08-03 13:45:00|1287.6|1287.1|1287|1286.5|1288.6|1288.1|1287|1286.5|2051
1627998600000|2021-08-03 13:50:00|1286.9|1286.4|1284.9|1284.4|1287.1|1286.6|1284.8|1284.3|1511
1627998900000|2021-08-03 13:55:00|1284.8|1284.3|1284.8|1284.3|1285.5|1285|1284.3|1283.8|1745
1627999200000|2021-08-03 14:00:00|1284.7|1284.2|1286.5|1286|1286.7|1286.2|1284.4|1283.9|1607
1627999500000|2021-08-03 14:05:00|1286.6|1286.1|1285.6|1285.1|1286.6|1286.1|1284.8|1284.3|1751
1627999800000|2021-08-03 14:10:00|1285.5|1285|1286|1285.5|1286.7|1286.2|1285.1|1284.6|1289
1628000100000|2021-08-03 14:15:00|1285.9|1285.4|1287.7|1287.2|1288|1287.5|1285.7|1285.2|754
1628000400000|2021-08-03 14:20:00|1287.8|1287.3|1288.1|1287.6|1288.1|1287.6|1286.9|1286.4|1054
1628000700000|2021-08-03 14:25:00|1288|1287.5|1288.2|1287.7|1288.3|1287.8|1287.5|1287|969
1628001000000|2021-08-03 14:30:00|1288.1|1287.6|1285.8|1285.3|1288.2|1287.7|1285.8|1285.3|788
1628001300000|2021-08-03 14:35:00|1285.9|1285.4|1287.5|1287|1287.9|1287.4|1285.6|1285.1|743
1628001600000|2021-08-03 14:40:00|1287.4|1286.9|1288.4|1287.9|1288.8|1288.3|1287.3|1286.8|619
1628001900000|2021-08-03 14:45:00|1288.5|1288|1290.1|1289.6|1290.1|1289.6|1287.9|1287.4|1470
1628002200000|2021-08-03 14:50:00|1290.2|1289.7|1289.5|1289|1290.5|1290|1289.3|1288.8|1672
1628002500000|2021-08-03 14:55:00|1289.3|1288.8|1289.6|1289.1|1290.2|1289.7|1289|1288.5|2477
1628002800000|2021-08-03 15:00:00|1289.5|1289|1290.3|1289.8|1290.6|1290.1|1289.4|1288.9|1069
1628003100000|2021-08-03 15:05:00|1290.4|1289.9|1290.3|1289.8|1290.8|1290.3|1289.7|1289.2|905
1628003400000|2021-08-03 15:10:00|1290.1|1289.6|1289.4|1288.9|1290.3|1289.8|1289.2|1288.7|894
1628003700000|2021-08-03 15:15:00|1289.5|1289|1288.2|1287.7|1289.7|1289.2|1288.1|1287.6|2210
1628004000000|2021-08-03 15:20:00|1288.3|1287.8|1288.9|1288.4|1289.1|1288.6|1288.1|1287.6|1024
1628004300000|2021-08-03 15:25:00|1289|1288.5|1289.4|1288.9|1289.5|1289|1288.3|1287.8|1084
1628004600000|2021-08-03 15:30:00|1289.5|1289|1289.1|1288.6|1290.1|1289.6|1288.8|1288.3|1192
1628004900000|2021-08-03 15:35:00|1289.2|1288.7|1290.2|1289.7|1290.3|1289.8|1289.1|1288.6|486
1628005200000|2021-08-03 15:40:00|1290|1289.5|1291.8|1291.3|1292.1|1291.6|1290|1289.5|1175
1628005500000|2021-08-03 15:45:00|1292|1291.5|1292|1291.5|1292.4|1291.9|1291.8|1291.3|900
1628005800000|2021-08-03 15:50:00|1292.1|1291.6|1292.4|1291.9|1292.5|1292|1292.1|1291.6|530
1628006100000|2021-08-03 15:55:00|1292.3|1291.8|1292.7|1292.2|1293.1|1292.6|1292.3|1291.8|581
1628006400000|2021-08-03 16:00:00|1292.8|1292.3|1293|1292.5|1293.1|1292.6|1292.3|1291.8|430
1628006700000|2021-08-03 16:05:00|1293.1|1292.6|1292.9|1292.4|1293.3|1292.8|1292.7|1292.2|540
1628007000000|2021-08-03 16:10:00|1293|1292.5|1292.9|1292.4|1293|1292.5|1292.8|1292.3|607
1628007300000|2021-08-03 16:15:00|1293|1292.5|1292.5|1292|1293.3|1292.8|1292.4|1291.9|275
1628007600000|2021-08-03 16:20:00|1292.6|1292.1|1292.4|1291.9|1292.9|1292.4|1292.1|1291.6|284
1628007900000|2021-08-03 16:25:00|1292.5|1292|1293|1292.5|1293|1292.5|1292.4|1291.9|316
1628008200000|2021-08-03 16:30:00|1292.9|1292.4|1292.8|1292.3|1293.1|1292.6|1292.6|1292.1|237
1628008500000|2021-08-03 16:35:00|1292.9|1292.4|1293|1292.5|1293.4|1292.9|1292.9|1292.4|219
1628008800000|2021-08-03 16:40:00|1293.1|1292.6|1292.7|1292.2|1293.1|1292.6|1292.3|1291.8|283
1628009100000|2021-08-03 16:45:00|1292.9|1292.4|1292.8|1292.3|1293|1292.5|1292.5|1292|226
1628009400000|2021-08-03 16:50:00|1292.9|1292.4|1293|1292.5|1293.1|1292.6|1292.4|1291.9|236
1628009700000|2021-08-03 16:55:00|1293.1|1292.6|1293|1292.5|1293.5|1293|1292.9|1292.4|373
1628010000000|2021-08-03 17:00:00|1293.1|1292.6|1293.4|1292.9|1293.9|1293.4|1293.1|1292.6|367
1628010300000|2021-08-03 17:05:00|1293.5|1293|1293.9|1293.4|1294.3|1293.8|1293.5|1293|245
1628010600000|2021-08-03 17:10:00|1294.1|1293.6|1294|1293.5|1294.1|1293.6|1293.3|1292.8|287
1628010900000|2021-08-03 17:15:00|1294.2|1293.7|1293.5|1293|1294.4|1293.9|1293.5|1293|500
1628011200000|2021-08-03 17:20:00|1293.6|1293.1|1293.3|1292.8|1293.8|1293.3|1293|1292.5|245
1628011500000|2021-08-03 17:25:00|1293.2|1292.7|1293.1|1292.6|1293.4|1292.9|1292.9|1292.4|244
1628011800000|2021-08-03 17:30:00|1293.2|1292.7|1293.4|1292.9|1293.6|1293.1|1293.1|1292.6|208
1628012100000|2021-08-03 17:35:00|1293.5|1293|1293.9|1293.4|1294|1293.5|1293.3|1292.8|533
1628012400000|2021-08-03 17:40:00|1294|1293.5|1293.5|1293|1294|1293.5|1293.5|1293|311
1628012700000|2021-08-03 17:45:00|1293.6|1293.1|1293.5|1293|1293.8|1293.3|1293.2|1292.7|414
1628013000000|2021-08-03 17:50:00|1293.4|1292.9|1294|1293.5|1294|1293.5|1293.4|1292.9|670
1628013300000|2021-08-03 17:55:00|1293.9|1293.4|1293.3|1292.8|1294.1|1293.6|1293.3|1292.8|604
1628013600000|2021-08-03 18:00:00|1293.4|1292.9|1293.3|1292.8|1293.7|1293.2|1292.6|1292.1|322
1628013900000|2021-08-03 18:05:00|1293.2|1292.7|1294|1293.5|1294|1293.5|1292.9|1292.4|290
1628014200000|2021-08-03 18:10:00|1293.9|1293.4|1293.9|1293.4|1294.8|1294.3|1293.9|1293.4|503
1628014500000|2021-08-03 18:15:00|1293.8|1293.3|1294.8|1294.3|1295.1|1294.6|1293.7|1293.2|1059
1628014800000|2021-08-03 18:20:00|1294.9|1294.4|1294.3|1293.8|1295.1|1294.6|1294.2|1293.7|613
1628015100000|2021-08-03 18:25:00|1294.4|1293.9|1295|1294.5|1295.2|1294.7|1294.4|1293.9|371
1628015400000|2021-08-03 18:30:00|1294.9|1294.4|1294.8|1294.3|1295.2|1294.7|1294.6|1294.1|360
1628015700000|2021-08-03 18:35:00|1294.9|1294.4|1294.8|1294.3|1295|1294.5|1294.6|1294.1|224
1628016000000|2021-08-03 18:40:00|1294.9|1294.4|1295.7|1295.2|1295.7|1295.2|1294.7|1294.2|502
1628016300000|2021-08-03 18:45:00|1295.6|1295.1|1294.5|1294|1295.8|1295.3|1294.5|1294|602
1628016600000|2021-08-03 18:50:00|1294.6|1294.1|1295.2|1294.7|1295.2|1294.7|1294.6|1294.1|186
1628016900000|2021-08-03 18:55:00|1295.1|1294.6|1295.1|1294.6|1295.7|1295.2|1295.1|1294.6|305
1628017200000|2021-08-03 19:00:00|1295.2|1294.7|1295.9|1295.4|1296|1295.5|1295.2|1294.7|408
1628017500000|2021-08-03 19:05:00|1295.8|1295.3|1296.2|1295.7|1296.4|1295.9|1295.8|1295.3|450
1628017800000|2021-08-03 19:10:00|1296.3|1295.8|1296.3|1295.8|1296.6|1296.1|1295.6|1295.1|339
1628018100000|2021-08-03 19:15:00|1296.4|1295.9|1296.4|1295.9|1296.7|1296.2|1296.1|1295.6|357
1628018400000|2021-08-03 19:20:00|1296.3|1295.8|1296.7|1296.2|1296.7|1296.2|1296.2|1295.7|412
1628018700000|2021-08-03 19:25:00|1296.8|1296.3|1297.1|1296.6|1297.2|1296.7|1296.3|1295.8|767
1628019000000|2021-08-03 19:30:00|1297|1296.5|1297.2|1296.7|1297.3|1296.8|1296.5|1296|435
1628019300000|2021-08-03 19:35:00|1297.1|1296.6|1296.6|1296.1|1297.4|1296.9|1296.5|1296|339
1628019600000|2021-08-03 19:40:00|1296.5|1296|1296.5|1296|1297|1296.5|1296.2|1295.7|422
1628019900000|2021-08-03 19:45:00|1296.4|1295.9|1296.6|1296.1|1296.8|1296.3|1296.4|1295.9|454
1628020200000|2021-08-03 19:50:00|1296.7|1296.2|1296.7|1296.2|1296.8|1296.3|1296.3|1295.8|1038
1628020500000|2021-08-03 19:55:00|1296.6|1296.1|1297.6|1297.1|1297.6|1297.1|1296.3|1295.8|5218
1628020800000|2021-08-03 20:00:00|1297.8|1296.8|1295.9|1294.9|1297.8|1296.8|1295.9|1294.9|917
1628021100000|2021-08-03 20:05:00|1296|1295|1295.4|1294.4|1296|1295|1295.4|1294.4|139
1628021400000|2021-08-03 20:10:00|1295.6|1294.6|1295.3|1294.3|1295.6|1294.6|1295.1|1294.1|100
1628021700000|2021-08-03 20:15:00|1295.6|1294.6|1295.8|1294.8|1295.8|1294.8|1295.5|1294.5|6
1628022300000|2021-08-03 20:25:00|1295.7|1294.7|1294.9|1293.9|1295.7|1294.7|1294.7|1293.7|125
1628022600000|2021-08-03 20:30:00|1294.8|1293.8|1295|1294|1295.1|1294.1|1294.8|1293.8|17
1628022900000|2021-08-03 20:35:00|1295.1|1294.1|1295.4|1294.4|1296|1295|1295.1|1294.1|9
1628023200000|2021-08-03 20:40:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.6|1294.6|4
1628023800000|2021-08-03 20:50:00|1295.3|1294.3|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|4
1628024100000|2021-08-03 20:55:00|1294.1|1293.1|1295|1294|1295|1294|1294|1293|17
1628024400000|2021-08-03 21:00:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|3
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1297.5|1295.5|1297.6|1295.6|1296.8|1294.8|0
1628028300000|2021-08-03 22:05:00|1297.6|1295.6|1297.1|1295.1|1297.6|1295.6|1297|1295|0
1628028600000|2021-08-03 22:10:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297|1295|0
1628028900000|2021-08-03 22:15:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.1|1295.1|0
1628029200000|2021-08-03 22:20:00|1297.2|1295.2|1297.3|1295.3|1297.4|1295.4|1297.2|1295.2|0
1628029500000|2021-08-03 22:25:00|1297.4|1295.4|1297.4|1295.4|1297.5|1295.5|1297.4|1295.4|0
1628029800000|2021-08-03 22:30:00|1297.3|1295.3|1297|1295|1297.4|1295.4|1297|1295|0
1628030100000|2021-08-03 22:35:00|1297.1|1295.1|1297|1295|1297.2|1295.2|1296.9|1294.9|0
1628030400000|2021-08-03 22:40:00|1296.9|1294.9|1297|1295|1297|1295|1296.8|1294.8|0
1628030700000|2021-08-03 22:45:00|1297.1|1295.1|1297.1|1295.1|1297.2|1295.2|1297|1295|0
1628031000000|2021-08-03 22:50:00|1297|1295|1297.2|1295.2|1297.3|1295.3|1297|1295|0
1628031300000|2021-08-03 22:55:00|1297.1|1295.1|1297|1295|1297.2|1295.2|1297|1295|0
1628031600000|2021-08-03 23:00:00|1297.1|1295.1|1296.8|1294.8|1297.1|1295.1|1296.7|1294.7|0
1628031900000|2021-08-03 23:05:00|1296.9|1294.9|1296.5|1294.5|1296.9|1294.9|1296.5|1294.5|0
1628032200000|2021-08-03 23:10:00|1296.6|1294.6|1296.3|1294.3|1296.6|1294.6|1296.3|1294.3|0
1628032500000|2021-08-03 23:15:00|1296.5|1294.5|1296.6|1294.6|1296.7|1294.7|1296.5|1294.5|0
1628032800000|2021-08-03 23:20:00|1296.7|1294.7|1296.6|1294.6|1296.7|1294.7|1296.5|1294.5|0
1628033100000|2021-08-03 23:25:00|1296.5|1294.5|1296.5|1294.5|1296.7|1294.7|1296.4|1294.4|0
1628033400000|2021-08-03 23:30:00|1296.4|1294.4|1296.4|1294.4|1296.5|1294.5|1296.3|1294.3|0
1628033700000|2021-08-03 23:35:00|1296.5|1294.5|1296.6|1294.6|1296.7|1294.7|1296.4|1294.4|0
1628034000000|2021-08-03 23:40:00|1296.5|1294.5|1296.4|1294.4|1296.6|1294.6|1296.3|1294.3|0
1628034300000|2021-08-03 23:45:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.3|1294.3|0
1628034600000|2021-08-03 23:50:00|1296.4|1294.4|1296.4|1294.4|1296.5|1294.5|1296.4|1294.4|0
1628034900000|2021-08-03 23:55:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.4|1294.4|0
1628035200000|2021-08-04 00:00:00|1296.4|1294.4|1294.4|1293.4|1296.5|1294.5|1294.4|1293.4|9
1628035500000|2021-08-04 00:05:00|1294.5|1293.5|1293.6|1292.6|1294.6|1293.6|1293.5|1292.5|54
1628035800000|2021-08-04 00:10:00|1293.3|1292.3|1294.1|1293.1|1294.1|1293.1|1293.3|1292.3|51
1628036100000|2021-08-04 00:15:00|1294.2|1293.2|1295.2|1294.2|1295.2|1294.2|1293.9|1292.9|16
1628036400000|2021-08-04 00:20:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1
1628036700000|2021-08-04 00:25:00|1294.7|1293.7|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|21
1628037000000|2021-08-04 00:30:00|1294.4|1293.4|1294.6|1293.6|1294.6|1293.6|1294|1293|29
1628037300000|2021-08-04 00:35:00|1294.1|1293.1|1295|1294|1295.4|1294.4|1294.1|1293.1|62
1628037600000|2021-08-04 00:40:00|||||||||2
1628037900000|2021-08-04 00:45:00|1295.3|1294.3|1295.2|1294.2|1295.3|1294.3|1295|1294|8
1628038500000|2021-08-04 00:55:00|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1
1628038800000|2021-08-04 01:00:00|1295.6|1294.6|1295.3|1294.3|1295.9|1294.9|1295.2|1294.2|24
1628039100000|2021-08-04 01:05:00|1295.5|1294.5|1295.2|1294.2|1295.7|1294.7|1295|1294|22
1628039400000|2021-08-04 01:10:00|1295|1294|1294.5|1293.5|1295|1294|1294.5|1293.5|5
1628039700000|2021-08-04 01:15:00|1294.9|1293.9|1295.5|1294.5|1296.6|1295.6|1294.6|1293.6|66
1628040000000|2021-08-04 01:20:00|1294.8|1293.8|1295.1|1294.1|1295.6|1294.6|1294.4|1293.4|38
1628040300000|2021-08-04 01:25:00|1294.8|1293.8|1295.2|1294.2|1295.2|1294.2|1294.5|1293.5|21
1628040600000|2021-08-04 01:30:00|1294.9|1293.9|1295.6|1294.6|1296.2|1295.2|1294.9|1293.9|66
1628040900000|2021-08-04 01:35:00|1295.5|1294.5|1293.7|1292.7|1295.5|1294.5|1292.2|1291.2|14
1628041200000|2021-08-04 01:40:00|1293.8|1292.8|1292.7|1291.7|1293.8|1292.8|1291.1|1290.1|61
1628041500000|2021-08-04 01:45:00|1292.8|1291.8|1295.6|1294.6|1295.6|1294.6|1292.8|1291.8|19
1628041800000|2021-08-04 01:50:00|1294.9|1293.9|1300.2|1299.2|1300.2|1299.2|1294.8|1293.8|105
1628042100000|2021-08-04 01:55:00|1300.4|1299.4|1303.7|1302.7|1304|1303|1300.4|1299.4|97
1628042400000|2021-08-04 02:00:00|1304|1303|1305.3|1304.3|1305.9|1304.9|1303.8|1302.8|149
1628042700000|2021-08-04 02:05:00|1305.2|1304.2|1306.6|1305.6|1306.8|1305.8|1305.2|1304.2|140
1628043000000|2021-08-04 02:10:00|1306.4|1305.4|1305.2|1304.2|1306.8|1305.8|1305.1|1304.1|33
1628043300000|2021-08-04 02:15:00|1305|1304|1305.2|1304.2|1305.9|1304.9|1305|1304|32
1628043600000|2021-08-04 02:20:00|1305.3|1304.3|1305.2|1304.2|1305.7|1304.7|1304.2|1303.2|40
1628043900000|2021-08-04 02:25:00|1305.3|1304.3|1305.6|1304.6|1306.1|1305.1|1305.3|1304.3|24
1628044200000|2021-08-04 02:30:00|1305.7|1304.7|1306.5|1305.5|1306.5|1305.5|1305.5|1304.5|34
1628044500000|2021-08-04 02:35:00|1306.6|1305.6|1306.9|1305.9|1307.2|1306.2|1306.5|1305.5|65
1628044800000|2021-08-04 02:40:00|1306.8|1305.8|1307.9|1306.9|1311.3|1310.3|1306.7|1305.7|480
1628045100000|2021-08-04 02:45:00|1308.2|1307.2|1309.2|1308.2|1309.2|1308.2|1307.9|1306.9|45
1628045400000|2021-08-04 02:50:00|1309|1308|1309.6|1308.6|1309.6|1308.6|1308.9|1307.9|41
1628045700000|2021-08-04 02:55:00|1309.9|1308.9|1309.2|1308.2|1310|1309|1309.2|1308.2|56
1628046000000|2021-08-04 03:00:00|1309.3|1308.3|1308.9|1307.9|1309.3|1308.3|1308.6|1307.6|11
1628046300000|2021-08-04 03:05:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1307.3|1306.3|150
1628046600000|2021-08-04 03:10:00|1308.3|1307.3|1308.6|1307.6|1309.1|1308.1|1308.3|1307.3|15
1628046900000|2021-08-04 03:15:00|1308.7|1307.7|1309.5|1308.5|1309.5|1308.5|1308.7|1307.7|42
1628047200000|2021-08-04 03:20:00|1309.6|1308.6|1309.3|1308.3|1309.7|1308.7|1309.2|1308.2|13
1628047500000|2021-08-04 03:25:00|1309.4|1308.4|1309.7|1308.7|1309.9|1308.9|1309.4|1308.4|59
1628047800000|2021-08-04 03:30:00|1309.9|1308.9|1309.9|1308.9|1310.1|1309.1|1309.4|1308.4|29
1628048100000|2021-08-04 03:35:00|1310.1|1309.1|1310.8|1309.8|1310.8|1309.8|1309.8|1308.8|54
1628048400000|2021-08-04 03:40:00|1310.5|1309.5|1310.4|1309.4|1310.7|1309.7|1310.2|1309.2|42
1628048700000|2021-08-04 03:45:00|1310.8|1309.8|1311.5|1310.5|1311.5|1310.5|1310.8|1309.8|29
1628049000000|2021-08-04 03:50:00|1311.2|1310.2|1311.1|1310.1|1311.5|1310.5|1311|1310|15
1628049300000|2021-08-04 03:55:00|1311.4|1310.4|1310.9|1309.9|1311.6|1310.6|1310.7|1309.7|31
1628049600000|2021-08-04 04:00:00|1310.8|1309.8|1310.8|1309.8|1310.9|1309.9|1310.6|1309.6|45
1628049900000|2021-08-04 04:05:00|1310.7|1309.7|1311|1310|1311|1310|1310.7|1309.7|15
1628050200000|2021-08-04 04:10:00|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|1311.1|1310.1|5
1628050500000|2021-08-04 04:15:00|1311.3|1310.3|1311.1|1310.1|1311.4|1310.4|1311.1|1310.1|5
1628050800000|2021-08-04 04:20:00|1311.4|1310.4|1311.4|1310.4|1311.4|1310.4|1311.4|1310.4|3
1628051100000|2021-08-04 04:25:00|1311.3|1310.3|1311.5|1310.5|1311.5|1310.5|1311.3|1310.3|17
1628051400000|2021-08-04 04:30:00|1311.3|1310.3|1311.6|1310.6|1311.6|1310.6|1311.2|1310.2|50
1628051700000|2021-08-04 04:35:00|1311.7|1310.7|1311.8|1310.8|1311.9|1310.9|1311.5|1310.5|83
1628052000000|2021-08-04 04:40:00|1312|1311|1311.8|1310.8|1312.1|1311.1|1311.8|1310.8|54
1628052300000|2021-08-04 04:45:00|1311.9|1310.9|1311.5|1310.5|1312.1|1311.1|1311.5|1310.5|121
1628052600000|2021-08-04 04:50:00|1311.3|1310.3|1310.5|1309.5|1311.4|1310.4|1310.4|1309.4|102
1628052900000|2021-08-04 04:55:00|1310.4|1309.4|1311.1|1310.1|1311.1|1310.1|1310.4|1309.4|20
1628053200000|2021-08-04 05:00:00|1310|1309|1311|1310|1311|1310|1309.7|1308.7|26
1628053500000|2021-08-04 05:05:00|1310.4|1309.4|1309|1308|1310.4|1309.4|1308.5|1307.5|75
1628053800000|2021-08-04 05:10:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1308.6|1307.6|7
1628054100000|2021-08-04 05:15:00|1309.4|1308.4|1310|1309|1310|1309|1309.2|1308.2|76
1628054400000|2021-08-04 05:20:00|1309.3|1308.3|1309.6|1308.6|1309.6|1308.6|1308.7|1307.7|19
1628054700000|2021-08-04 05:25:00|1309.4|1308.4|1309.4|1308.4|1310|1309|1309.2|1308.2|82
1628055000000|2021-08-04 05:30:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1309|1308|21
1628055300000|2021-08-04 05:35:00|1308.8|1307.8|1308.5|1307.5|1308.8|1307.8|1308.3|1307.3|17
1628055600000|2021-08-04 05:40:00|1307.9|1306.9|1306.8|1305.8|1307.9|1306.9|1306|1305|67
1628055900000|2021-08-04 05:45:00|1306.5|1305.5|1307.2|1306.2|1307.8|1306.8|1306.2|1305.2|20
1628056200000|2021-08-04 05:50:00|1307.1|1306.1|1307.1|1306.1|1307.3|1306.3|1306.9|1305.9|6
1628056500000|2021-08-04 05:55:00|1307.2|1306.2|1306.8|1305.8|1307.6|1306.6|1306.8|1305.8|8
1628056800000|2021-08-04 06:00:00|1306.9|1305.9|1307.4|1306.4|1307.4|1306.4|1306.6|1305.6|29
1628057100000|2021-08-04 06:05:00|1307.2|1306.2|1307.1|1306.1|1307.5|1306.5|1306.9|1305.9|20
1628057400000|2021-08-04 06:10:00|1307|1306|1306.9|1305.9|1307.8|1306.8|1306.9|1305.9|42
1628057700000|2021-08-04 06:15:00|1306.7|1305.7|1307|1306|1307|1306|1306.5|1305.5|55
1628058000000|2021-08-04 06:20:00|1306.9|1305.9|1307.5|1306.5|1307.5|1306.5|1306.9|1305.9|27
1628058300000|2021-08-04 06:25:00|1307.2|1306.2|1308|1307|1308|1307|1307|1306|34
1628058600000|2021-08-04 06:30:00|1307.9|1306.9|1308.4|1307.4|1308.9|1307.9|1307.9|1306.9|51
1628058900000|2021-08-04 06:35:00|1308.3|1307.3|1308.1|1307.1|1308.6|1307.6|1308|1307|28
1628059200000|2021-08-04 06:40:00|1308|1307|1307.9|1306.9|1308.4|1307.4|1307.9|1306.9|42
1628059500000|2021-08-04 06:45:00|1308|1307|1308|1307|1308|1307|1307.6|1306.6|40
1628059800000|2021-08-04 06:50:00|1307.9|1306.9|1308.4|1307.4|1308.4|1307.4|1307.7|1306.7|59
1628060100000|2021-08-04 06:55:00|1308.5|1307.5|1308.2|1307.2|1308.7|1307.7|1308.2|1307.2|42
1628060400000|2021-08-04 07:00:00|1308.3|1307.3|1307.8|1306.8|1308.6|1307.6|1307.5|1306.5|203
1628060700000|2021-08-04 07:05:00|1307.7|1306.7|1307.1|1306.1|1308.1|1307.1|1307.1|1306.1|153
1628061000000|2021-08-04 07:10:00|1307.2|1306.2|1306.5|1305.5|1307.4|1306.4|1305.4|1304.4|188
1628061300000|2021-08-04 07:15:00|1306.4|1305.4|1306.7|1305.7|1306.7|1305.7|1306.1|1305.1|272
1628061600000|2021-08-04 07:20:00|1306.8|1305.8|1308.3|1307.3|1308.4|1307.4|1306.4|1305.4|538
1628061900000|2021-08-04 07:25:00|1308.2|1307.2|1307.4|1306.4|1308.2|1307.2|1307|1306|184
1628062200000|2021-08-04 07:30:00|1307.5|1306.5|1307.9|1306.9|1308|1307|1307.2|1306.2|494
1628062500000|2021-08-04 07:35:00|1308|1307|1308.1|1307.1|1308.3|1307.3|1307.5|1306.5|185
1628062800000|2021-08-04 07:40:00|1308.2|1307.2|1307.8|1306.8|1308.3|1307.3|1307.6|1306.6|103
1628063100000|2021-08-04 07:45:00|1307.9|1306.9|1307.7|1306.7|1308|1307|1307.4|1306.4|141
1628063400000|2021-08-04 07:50:00|1307.8|1306.8|1307.9|1306.9|1308.2|1307.2|1307.4|1306.4|211
1628063700000|2021-08-04 07:55:00|1307.8|1306.8|1308|1307|1308.4|1307.4|1307.8|1306.8|165
1628064000000|2021-08-04 08:00:00|1307.9|1306.9|1307.3|1306.3|1308.5|1307.5|1307.2|1306.2|281
1628064300000|2021-08-04 08:05:00|1307.2|1306.2|1307.4|1306.4|1307.6|1306.6|1307|1306|324
1628064600000|2021-08-04 08:10:00|1307.3|1306.3|1307.2|1306.2|1307.6|1306.6|1306.8|1305.8|224
1628064900000|2021-08-04 08:15:00|1307.3|1306.3|1307.3|1306.3|1307.5|1306.5|1307.1|1306.1|177
1628065200000|2021-08-04 08:20:00|1307.4|1306.4|1307.5|1306.5|1307.5|1306.5|1306.6|1305.6|274
1628065500000|2021-08-04 08:25:00|1307.4|1306.4|1307.5|1306.5|1307.7|1306.7|1307.2|1306.2|407
1628065800000|2021-08-04 08:30:00|1307.4|1306.4|1307.5|1306.5|1307.7|1306.7|1307.4|1306.4|126
1628066100000|2021-08-04 08:35:00|1307.4|1306.4|1307.6|1306.6|1307.6|1306.6|1306.9|1305.9|126
1628066400000|2021-08-04 08:40:00|1307.5|1306.5|1307.7|1306.7|1307.8|1306.8|1307|1306|105
1628066700000|2021-08-04 08:45:00|1307.8|1306.8|1307.4|1306.4|1307.8|1306.8|1307.1|1306.1|37
1628067000000|2021-08-04 08:50:00|1307.3|1306.3|1307.5|1306.5|1307.6|1306.6|1307.1|1306.1|34
1628067300000|2021-08-04 08:55:00|1307.4|1306.4|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|32
1628067600000|2021-08-04 09:00:00|1307.2|1306.2|1307.3|1306.3|1307.3|1306.3|1306.9|1305.9|20
1628067900000|2021-08-04 09:05:00|1307.2|1306.2|1307|1306|1307.4|1306.4|1307|1306|16
1628068200000|2021-08-04 09:10:00|1307.1|1306.1|1307.5|1306.5|1307.5|1306.5|1307.1|1306.1|20
1628068500000|2021-08-04 09:15:00|1307.4|1306.4|1307.4|1306.4|1307.7|1306.7|1307.4|1306.4|166
1628068800000|2021-08-04 09:20:00|1307.5|1306.5|1307.6|1306.6|1307.7|1306.7|1307.4|1306.4|71
1628069100000|2021-08-04 09:25:00|1307.5|1306.5|1306.9|1305.9|1307.6|1306.6|1306.9|1305.9|48
1628069400000|2021-08-04 09:30:00|1307.2|1306.2|1307.6|1306.6|1307.8|1306.8|1307.1|1306.1|72
1628069700000|2021-08-04 09:35:00|1307.4|1306.4|1307.6|1306.6|1307.8|1306.8|1307.3|1306.3|109
1628070000000|2021-08-04 09:40:00|1307.5|1306.5|1308.2|1307.2|1308.3|1307.3|1307.5|1306.5|120
1628070300000|2021-08-04 09:45:00|1308.1|1307.1|1308.4|1307.4|1308.4|1307.4|1308.1|1307.1|130
1628070600000|2021-08-04 09:50:00|1308.3|1307.3|1308.4|1307.4|1308.6|1307.6|1308|1307|119
1628070900000|2021-08-04 09:55:00|1308.5|1307.5|1308|1307|1308.5|1307.5|1307.8|1306.8|32
1628071200000|2021-08-04 10:00:00|1307.8|1306.8|1307.9|1306.9|1308.2|1307.2|1307.5|1306.5|78
1628071500000|2021-08-04 10:05:00|1308|1307|1308.1|1307.1|1308.2|1307.2|1307.6|1306.6|70
1628071800000|2021-08-04 10:10:00|1308.2|1307.2|1308.4|1307.4|1308.5|1307.5|1308.2|1307.2|81
1628072100000|2021-08-04 10:15:00|1308.5|1307.5|1308.3|1307.3|1308.5|1307.5|1308.1|1307.1|62
1628072400000|2021-08-04 10:20:00|1308.4|1307.4|1308.2|1307.2|1308.5|1307.5|1308|1307|53
1628072700000|2021-08-04 10:25:00|1308.3|1307.3|1308.6|1307.6|1308.8|1307.8|1308.3|1307.3|80
1628073000000|2021-08-04 10:30:00|1308.7|1307.7|1308.9|1307.9|1308.9|1307.9|1308.6|1307.6|70
1628073300000|2021-08-04 10:35:00|1309|1308|1308.5|1307.5|1309|1308|1308.4|1307.4|53
1628073600000|2021-08-04 10:40:00|1308.7|1307.7|1308.3|1307.3|1308.7|1307.7|1308.3|1307.3|69
1628073900000|2021-08-04 10:45:00|1308.4|1307.4|1309|1308|1309.1|1308.1|1308.1|1307.1|256
1628074200000|2021-08-04 10:50:00|1308.9|1307.9|1309|1308|1309.4|1308.4|1308.9|1307.9|244
1628074500000|2021-08-04 10:55:00|1309.1|1308.1|1308.7|1307.7|1309.1|1308.1|1308.5|1307.5|157
1628074800000|2021-08-04 11:00:00|1308.5|1307.5|1308.2|1307.2|1308.8|1307.8|1308.1|1307.1|239
1628075100000|2021-08-04 11:05:00|1308.1|1307.1|1307.9|1306.9|1308.3|1307.3|1307.5|1306.5|113
1628075400000|2021-08-04 11:10:00|1307.8|1306.8|1307.8|1306.8|1308|1307|1307.4|1306.4|155
1628075700000|2021-08-04 11:15:00|1307.7|1306.7|1307.7|1306.7|1307.9|1306.9|1307.6|1306.6|102
1628076000000|2021-08-04 11:20:00|1307.6|1306.6|1308.2|1307.2|1308.2|1307.2|1307.6|1306.6|147
1628076300000|2021-08-04 11:25:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1308|1307|179
1628076600000|2021-08-04 11:30:00|1308.2|1307.2|1307.6|1306.6|1308.2|1307.2|1307.5|1306.5|235
1628076900000|2021-08-04 11:35:00|1307.7|1306.7|1307.1|1306.1|1307.7|1306.7|1307.1|1306.1|123
1628077200000|2021-08-04 11:40:00|1306.9|1305.9|1306.7|1305.7|1306.9|1305.9|1306.5|1305.5|89
1628077500000|2021-08-04 11:45:00|1306.6|1305.6|1306.4|1305.4|1306.7|1305.7|1306.2|1305.2|45
1628077800000|2021-08-04 11:50:00|1306.2|1305.2|1306.5|1305.5|1306.8|1305.8|1306.2|1305.2|15
1628078100000|2021-08-04 11:55:00|1306.7|1305.7|1306.3|1305.3|1306.7|1305.7|1306.1|1305.1|44
1628078400000|2021-08-04 12:00:00|1306|1305|1305.7|1304.7|1306.1|1305.1|1305.5|1304.5|165
1628078700000|2021-08-04 12:05:00|1305.8|1304.8|1306.1|1305.1|1306.1|1305.1|1305.7|1304.7|92
1628079000000|2021-08-04 12:10:00|1306|1305|1305.8|1304.8|1306|1305|1305.2|1304.2|80
1628079300000|2021-08-04 12:15:00|1306|1305|1306.1|1305.1|1307.4|1306.4|1305.6|1304.6|419
1628079600000|2021-08-04 12:20:00|1306|1305|1305.3|1304.3|1306.3|1305.3|1305|1304|138
1628079900000|2021-08-04 12:25:00|1305.4|1304.4|1305.6|1304.6|1306.2|1305.2|1304.9|1303.9|227
1628080200000|2021-08-04 12:30:00|1305.7|1304.7|1306.5|1305.5|1306.6|1305.6|1305.6|1304.6|263
1628080500000|2021-08-04 12:35:00|1306.6|1305.6|1306.4|1305.4|1306.8|1305.8|1306.1|1305.1|82
1628080800000|2021-08-04 12:40:00|1306.5|1305.5|1306.7|1305.7|1306.9|1305.9|1306.1|1305.1|171
1628081100000|2021-08-04 12:45:00|1306.9|1305.9|1305.6|1304.6|1307.1|1306.1|1305.5|1304.5|175
1628081400000|2021-08-04 12:50:00|1305.7|1304.7|1304.9|1303.9|1305.8|1304.8|1304.8|1303.8|471
1628081700000|2021-08-04 12:55:00|1304.8|1303.8|1306.1|1305.1|1306.2|1305.2|1304.8|1303.8|81
1628082000000|2021-08-04 13:00:00|1306.2|1305.2|1305.7|1304.7|1306.2|1305.2|1305.7|1304.7|166
1628082300000|2021-08-04 13:05:00|1305.8|1304.8|1305.8|1304.8|1306|1305|1305.6|1304.6|94
1628082600000|2021-08-04 13:10:00|1305.7|1304.7|1305.8|1304.8|1306|1305|1305.5|1304.5|74
1628082900000|2021-08-04 13:15:00|1305.7|1304.7|1305.6|1304.6|1306|1305|1305.5|1304.5|56
1628083200000|2021-08-04 13:20:00|1305.4|1304.4|1305.7|1304.7|1305.8|1304.8|1305|1304|219
1628083500000|2021-08-04 13:25:00|1305.8|1304.8|1307|1306|1307.6|1306.6|1305.8|1304.8|323
1628083800000|2021-08-04 13:30:00|1306.7|1306.2|1309.2|1308.7|1309.5|1309|1305.8|1305.3|3565
1628084100000|2021-08-04 13:35:00|1309.4|1308.9|1309.8|1309.3|1310.3|1309.8|1309.1|1308.6|1830
1628084400000|2021-08-04 13:40:00|1309.7|1309.2|1311.4|1310.9|1311.4|1310.9|1309.6|1309.1|2004
1628084700000|2021-08-04 13:45:00|1311.3|1310.8|1311.4|1310.9|1311.7|1311.2|1310.9|1310.4|1656
1628085000000|2021-08-04 13:50:00|1311.3|1310.8|1311.2|1310.7|1311.9|1311.4|1310.9|1310.4|1708
1628085300000|2021-08-04 13:55:00|1311.3|1310.8|1310.7|1310.2|1311.6|1311.1|1310.2|1309.7|867
1628085600000|2021-08-04 14:00:00|1310.9|1310.4|1308.7|1308.2|1310.9|1310.4|1307.5|1307|1428
1628085900000|2021-08-04 14:05:00|1308.5|1308|1308.6|1308.1|1308.6|1308.1|1307.4|1306.9|1116
1628086200000|2021-08-04 14:10:00|1308.7|1308.2|1308.7|1308.2|1309.3|1308.8|1308.2|1307.7|871
1628086500000|2021-08-04 14:15:00|1308.4|1307.9|1307.2|1306.7|1308.5|1308|1307.1|1306.6|508
1628086800000|2021-08-04 14:20:00|1307.1|1306.6|1305.9|1305.4|1307.1|1306.6|1305.5|1305|943
1628087100000|2021-08-04 14:25:00|1306|1305.5|1305.7|1305.2|1306.3|1305.8|1305.1|1304.6|891
1628087400000|2021-08-04 14:30:00|1305.6|1305.1|1304.8|1304.3|1305.6|1305.1|1303.4|1302.9|955
1628087700000|2021-08-04 14:35:00|1305|1304.5|1304.9|1304.4|1305.2|1304.7|1304.2|1303.7|1407
1628088000000|2021-08-04 14:40:00|1304.8|1304.3|1305.7|1305.2|1306.1|1305.6|1304.6|1304.1|677
1628088300000|2021-08-04 14:45:00|1305.6|1305.1|1305.7|1305.2|1306.2|1305.7|1305.4|1304.9|389
1628088600000|2021-08-04 14:50:00|1305.8|1305.3|1305.2|1304.7|1305.8|1305.3|1305.1|1304.6|457
1628088900000|2021-08-04 14:55:00|1305.1|1304.6|1305.5|1305|1305.8|1305.3|1304.4|1303.9|1328
1628089200000|2021-08-04 15:00:00|1305.6|1305.1|1304.9|1304.4|1305.7|1305.2|1304.5|1304|761
1628089500000|2021-08-04 15:05:00|1304.8|1304.3|1304.9|1304.4|1305.4|1304.9|1304.5|1304|653
1628089800000|2021-08-04 15:10:00|1304.8|1304.3|1304.4|1303.9|1305.4|1304.9|1304|1303.5|606
1628090100000|2021-08-04 15:15:00|1304.5|1304|1303.7|1303.2|1304.6|1304.1|1303.6|1303.1|342
1628090400000|2021-08-04 15:20:00|1303.8|1303.3|1302.9|1302.4|1303.8|1303.3|1302.9|1302.4|786
1628090700000|2021-08-04 15:25:00|1303|1302.5|1302.8|1302.3|1303.2|1302.7|1302.4|1301.9|651
1628091000000|2021-08-04 15:30:00|1303|1302.5|1303.1|1302.6|1303.1|1302.6|1302.3|1301.8|938
1628091300000|2021-08-04 15:35:00|1303|1302.5|1302.1|1301.6|1303.1|1302.6|1301.7|1301.2|538
1628091600000|2021-08-04 15:40:00|1302.2|1301.7|1301.7|1301.2|1302.2|1301.7|1301.1|1300.6|644
1628091900000|2021-08-04 15:45:00|1301.6|1301.1|1302.6|1302.1|1302.6|1302.1|1301.6|1301.1|405
1628092200000|2021-08-04 15:50:00|1302.7|1302.2|1301.9|1301.4|1302.7|1302.2|1301.5|1301|776
1628092500000|2021-08-04 15:55:00|1302|1301.5|1302.8|1302.3|1302.9|1302.4|1301.6|1301.1|395
1628092800000|2021-08-04 16:00:00|1302.7|1302.2|1302.5|1302|1302.8|1302.3|1302.1|1301.6|153
1628093100000|2021-08-04 16:05:00|1302.6|1302.1|1302.8|1302.3|1303|1302.5|1302.4|1301.9|168
1628093400000|2021-08-04 16:10:00|1302.7|1302.2|1303.2|1302.7|1303.3|1302.8|1302.6|1302.1|144
1628093700000|2021-08-04 16:15:00|1303|1302.5|1302.6|1302.1|1303.3|1302.8|1302.4|1301.9|698
1628094000000|2021-08-04 16:20:00|1302.5|1302|1302.8|1302.3|1302.8|1302.3|1302.3|1301.8|275
1628094300000|2021-08-04 16:25:00|1302.7|1302.2|1303.1|1302.6|1303.1|1302.6|1302.5|1302|122
1628094600000|2021-08-04 16:30:00|1303.2|1302.7|1302.7|1302.2|1303.2|1302.7|1302.5|1302|204
1628094900000|2021-08-04 16:35:00|1302.6|1302.1|1303.2|1302.7|1303.3|1302.8|1302.5|1302|40
1628095200000|2021-08-04 16:40:00|1303|1302.5|1303.1|1302.6|1303.3|1302.8|1302.7|1302.2|118
1628095500000|2021-08-04 16:45:00|1303|1302.5|1303.3|1302.8|1303.4|1302.9|1303|1302.5|101
1628095800000|2021-08-04 16:50:00|1303.2|1302.7|1303.1|1302.6|1303.3|1302.8|1302.9|1302.4|151
1628096100000|2021-08-04 16:55:00|1303.2|1302.7|1303.5|1303|1303.5|1303|1302.9|1302.4|55
1628096400000|2021-08-04 17:00:00|1303.6|1303.1|1304.1|1303.6|1304.3|1303.8|1303.4|1302.9|237
1628096700000|2021-08-04 17:05:00|1304.2|1303.7|1304.5|1304|1304.6|1304.1|1304.1|1303.6|105
1628097000000|2021-08-04 17:10:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.9|1303.4|118
1628097300000|2021-08-04 17:15:00|1303.9|1303.4|1304.4|1303.9|1304.5|1304|1303.8|1303.3|159
1628097600000|2021-08-04 17:20:00|1304.6|1304.1|1304.6|1304.1|1304.7|1304.2|1304.2|1303.7|72
1628097900000|2021-08-04 17:25:00|1304.5|1304|1304.8|1304.3|1304.9|1304.4|1304.4|1303.9|76
1628098200000|2021-08-04 17:30:00|1304.9|1304.4|1305.4|1304.9|1305.4|1304.9|1304.6|1304.1|198
1628098500000|2021-08-04 17:35:00|1305.5|1305|1304.7|1304.2|1305.5|1305|1304.7|1304.2|109
1628098800000|2021-08-04 17:40:00|1304.8|1304.3|1305.3|1304.8|1305.3|1304.8|1304.8|1304.3|65
1628099100000|2021-08-04 17:45:00|1305.2|1304.7|1305.9|1305.4|1306|1305.5|1305.2|1304.7|311
1628099400000|2021-08-04 17:50:00|1305.8|1305.3|1305.7|1305.2|1305.8|1305.3|1305.6|1305.1|209
1628099700000|2021-08-04 17:55:00|1305.8|1305.3|1305.6|1305.1|1305.9|1305.4|1305.5|1305|475
1628100000000|2021-08-04 18:00:00|1305.7|1305.2|1305.3|1304.8|1305.9|1305.4|1305.3|1304.8|205
1628100300000|2021-08-04 18:05:00|1305.4|1304.9|1305.8|1305.3|1306|1305.5|1305.1|1304.6|509
1628100600000|2021-08-04 18:10:00|1305.7|1305.2|1306.5|1306|1306.6|1306.1|1305.5|1305|269
1628100900000|2021-08-04 18:15:00|1306.4|1305.9|1305.8|1305.3|1306.4|1305.9|1305.8|1305.3|165
1628101200000|2021-08-04 18:20:00|1305.9|1305.4|1305.9|1305.4|1306.1|1305.6|1305.8|1305.3|64
1628101500000|2021-08-04 18:25:00|1306.1|1305.6|1305.8|1305.3|1306.3|1305.8|1305.7|1305.2|78
1628101800000|2021-08-04 18:30:00|1305.9|1305.4|1305.7|1305.2|1305.9|1305.4|1305.4|1304.9|115
1628102100000|2021-08-04 18:35:00|1305.9|1305.4|1305.7|1305.2|1305.9|1305.4|1305.4|1304.9|253
1628102400000|2021-08-04 18:40:00|1305.6|1305.1|1305.9|1305.4|1306|1305.5|1305.5|1305|163
1628102700000|2021-08-04 18:45:00|1305.8|1305.3|1304.8|1304.3|1305.8|1305.3|1304.8|1304.3|191
1628103000000|2021-08-04 18:50:00|1304.7|1304.2|1304.5|1304|1304.8|1304.3|1304.2|1303.7|141
1628103300000|2021-08-04 18:55:00|1304.6|1304.1|1304.8|1304.3|1305|1304.5|1304.3|1303.8|502
1628103600000|2021-08-04 19:00:00|1304.9|1304.4|1305.1|1304.6|1305.2|1304.7|1304.4|1303.9|351
1628103900000|2021-08-04 19:05:00|1305.2|1304.7|1304.8|1304.3|1305.2|1304.7|1304.7|1304.2|449
1628104200000|2021-08-04 19:10:00|1304.7|1304.2|1304.6|1304.1|1304.8|1304.3|1304.1|1303.6|287
1628104500000|2021-08-04 19:15:00|1304.5|1304|1304.5|1304|1304.6|1304.1|1304.1|1303.6|184
1628104800000|2021-08-04 19:20:00|1304.6|1304.1|1305.1|1304.6|1305.2|1304.7|1304.5|1304|412
1628105100000|2021-08-04 19:25:00|1305.2|1304.7|1305.6|1305.1|1305.6|1305.1|1305.1|1304.6|310
1628105400000|2021-08-04 19:30:00|1305.5|1305|1306.1|1305.6|1306.2|1305.7|1305.2|1304.7|382
1628105700000|2021-08-04 19:35:00|1306|1305.5|1305.7|1305.2|1306.2|1305.7|1305.7|1305.2|179
1628106000000|2021-08-04 19:40:00|1305.8|1305.3|1305.5|1305|1305.8|1305.3|1305.3|1304.8|392
1628106300000|2021-08-04 19:45:00|1305.6|1305.1|1305.3|1304.8|1305.7|1305.2|1305.2|1304.7|409
1628106600000|2021-08-04 19:50:00|1305.5|1305|1305.6|1305.1|1305.6|1305.1|1305.1|1304.6|600
1628106900000|2021-08-04 19:55:00|1305.5|1305|1303.6|1303.1|1305.5|1305|1303.6|1303.1|5922
1628107200000|2021-08-04 20:00:00|1303.7|1302.7|1305.3|1304.3|1305.5|1304.5|1303.7|1302.7|870
1628107500000|2021-08-04 20:05:00|1305.2|1304.2|1304.3|1303.3|1305.3|1304.3|1304.3|1303.3|153
1628107800000|2021-08-04 20:10:00|1303.9|1302.9|1303.9|1302.9|1304.1|1303.1|1303.8|1302.8|193
1628108100000|2021-08-04 20:15:00|1304.1|1303.1|1304.3|1303.3|1304.4|1303.4|1304.1|1303.1|43
1628108400000|2021-08-04 20:20:00|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|2
1628108700000|2021-08-04 20:25:00|1304.3|1303.3|1303.7|1302.7|1304.3|1303.3|1303.6|1302.6|70
1628109000000|2021-08-04 20:30:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.9|1302.9|7
1628110500000|2021-08-04 20:55:00|1303.8|1302.8|1303|1302|1303.8|1302.8|1303|1302|21
1628111100000|2021-08-04 21:05:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1628111400000|2021-08-04 21:10:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1305.3|1303.3|1305.3|1303.3|1304.9|1302.9|0
1628114700000|2021-08-04 22:05:00|1305.2|1303.2|1305.3|1303.3|1305.5|1303.5|1305.1|1303.1|0
1628115000000|2021-08-04 22:10:00|1305.4|1303.4|1305.6|1303.6|1305.6|1303.6|1305.4|1303.4|0
1628115300000|2021-08-04 22:15:00|1305.7|1303.7|1305.7|1303.7|1305.7|1303.7|1305.6|1303.6|0
1628115600000|2021-08-04 22:20:00|1305.8|1303.8|1305.7|1303.7|1305.8|1303.8|1305.7|1303.7|0
1628115900000|2021-08-04 22:25:00|1305.8|1303.8|1305.9|1303.9|1306|1304|1305.8|1303.8|0
1628116200000|2021-08-04 22:30:00|1306|1304|1306|1304|1306.2|1304.2|1305.9|1303.9|0
1628116500000|2021-08-04 22:35:00|1306.1|1304.1|1306|1304|1306.1|1304.1|1305.9|1303.9|0
1628116800000|2021-08-04 22:40:00|1306.1|1304.1|1306|1304|1306.2|1304.2|1306|1304|0
1628117100000|2021-08-04 22:45:00|1305.9|1303.9|1305.8|1303.8|1305.9|1303.9|1305.7|1303.7|0
1628117400000|2021-08-04 22:50:00|1305.9|1303.9|1306|1304|1306.1|1304.1|1305.9|1303.9|0
1628118000000|2021-08-04 23:00:00|1305.9|1303.9|1305.6|1303.6|1305.9|1303.9|1305.5|1303.5|0
1628118300000|2021-08-04 23:05:00|1305.5|1303.5|1305.6|1303.6|1305.7|1303.7|1305.5|1303.5|0
1628118600000|2021-08-04 23:10:00|1305.5|1303.5|1305.6|1303.6|1305.6|1303.6|1305.5|1303.5|0
1628118900000|2021-08-04 23:15:00|1305.5|1303.5|1305.5|1303.5|1305.6|1303.6|1305.5|1303.5|0
1628119200000|2021-08-04 23:20:00|1305.4|1303.4|1305.6|1303.6|1305.6|1303.6|1305.4|1303.4|0
1628119800000|2021-08-04 23:30:00|1305.7|1303.7|1305.8|1303.8|1305.8|1303.8|1305.6|1303.6|0
1628120100000|2021-08-04 23:35:00|1305.7|1303.7|1305.6|1303.6|1305.8|1303.8|1305.4|1303.4|0
1628120400000|2021-08-04 23:40:00|1305.7|1303.7|1305.8|1303.8|1305.8|1303.8|1305.7|1303.7|0
1628120700000|2021-08-04 23:45:00|1305.9|1303.9|1306|1304|1306|1304|1305.9|1303.9|0
1628121000000|2021-08-04 23:50:00|1305.9|1303.9|1305.6|1303.6|1306|1304|1305.6|1303.6|0
1628121300000|2021-08-04 23:55:00|1305.7|1303.7|1305.9|1303.9|1306.1|1304.1|1305.7|1303.7|0
1628121600000|2021-08-05 00:00:00|1305.8|1303.8|1304.5|1303.5|1306.1|1304.1|1304.5|1303.5|0
1628121900000|2021-08-05 00:05:00|1306.2|1305.2|1306.5|1305.5|1306.5|1305.5|1306.2|1305.2|4
1628122500000|2021-08-05 00:15:00|1307.7|1306.7|1307.9|1306.9|1308.1|1307.1|1307.6|1306.6|22
1628122800000|2021-08-05 00:20:00|1308|1307|1307.9|1306.9|1308.1|1307.1|1307.7|1306.7|19
1628123100000|2021-08-05 00:25:00|1308.7|1307.7|1308.4|1307.4|1308.7|1307.7|1308.2|1307.2|19
1628123400000|2021-08-05 00:30:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1308.2|1307.2|9
1628123700000|2021-08-05 00:35:00|1308.3|1307.3|1308.2|1307.2|1308.5|1307.5|1308.2|1307.2|4
1628124000000|2021-08-05 00:40:00|1307.8|1306.8|1308|1307|1308|1307|1307.8|1306.8|11
1628124300000|2021-08-05 00:45:00|1307.6|1306.6|1307|1306|1307.7|1306.7|1307|1306|21
1628124900000|2021-08-05 00:55:00|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|3
1628125200000|2021-08-05 01:00:00|1306.8|1305.8|1306.6|1305.6|1306.8|1305.8|1306.6|1305.6|5
1628125500000|2021-08-05 01:05:00|1306.1|1305.1|1306.1|1305.1|1306.1|1305.1|1306.1|1305.1|1
1628125800000|2021-08-05 01:10:00|1305.3|1304.3|1305.3|1304.3|1305.4|1304.4|1305.3|1304.3|25
1628126100000|2021-08-05 01:15:00|1305.1|1304.1|1303.8|1302.8|1305.1|1304.1|1302.6|1301.6|28
1628126400000|2021-08-05 01:20:00|1303.7|1302.7|1303.1|1302.1|1303.7|1302.7|1303.1|1302.1|4
1628126700000|2021-08-05 01:25:00|1302.6|1301.6|1302.4|1301.4|1302.9|1301.9|1302|1301|20
1628127000000|2021-08-05 01:30:00|1302.6|1301.6|1303.5|1302.5|1303.5|1302.5|1301.9|1300.9|65
1628127300000|2021-08-05 01:35:00|1303.1|1302.1|1306.7|1305.7|1306.9|1305.9|1303.1|1302.1|38
1628127600000|2021-08-05 01:40:00|1307.7|1306.7|1308.3|1307.3|1308.4|1307.4|1307.7|1306.7|17
1628127900000|2021-08-05 01:45:00|1307.5|1306.5|1307.6|1306.6|1307.6|1306.6|1307.2|1306.2|3
1628128200000|2021-08-05 01:50:00|1307.2|1306.2|1307.7|1306.7|1307.9|1306.9|1306.7|1305.7|9
1628128500000|2021-08-05 01:55:00|1307.9|1306.9|1308.2|1307.2|1308.2|1307.2|1307.9|1306.9|2
1628128800000|2021-08-05 02:00:00|1306.5|1305.5|1307.4|1306.4|1307.4|1306.4|1306.5|1305.5|2
1628129100000|2021-08-05 02:05:00|1307.6|1306.6|1306.3|1305.3|1307.6|1306.6|1306.3|1305.3|1
1628129400000|2021-08-05 02:10:00|1306.9|1305.9|1306.4|1305.4|1306.9|1305.9|1306.4|1305.4|2
1628130000000|2021-08-05 02:20:00|1307.9|1306.9|1307.9|1306.9|1307.9|1306.9|1307.9|1306.9|1
1628130300000|2021-08-05 02:25:00|1308|1307|1307.4|1306.4|1308.5|1307.5|1307.4|1306.4|6
1628130600000|2021-08-05 02:30:00|1307.7|1306.7|1307.6|1306.6|1307.8|1306.8|1307.1|1306.1|56
1628130900000|2021-08-05 02:35:00|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1
1628131200000|2021-08-05 02:40:00|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|2
1628131500000|2021-08-05 02:45:00|1306.2|1305.2|1306.2|1305.2|1306.2|1305.2|1306.2|1305.2|4
1628131800000|2021-08-05 02:50:00|1306|1305|1304.7|1303.7|1306|1305|1304.7|1303.7|3
1628132100000|2021-08-05 02:55:00|1304.8|1303.8|1306.6|1305.6|1306.6|1305.6|1304.8|1303.8|4
1628132400000|2021-08-05 03:00:00|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|1306.6|1305.6|11
1628132700000|2021-08-05 03:05:00|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|3
1628133000000|2021-08-05 03:10:00|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|2
1628134200000|2021-08-05 03:30:00|1306.6|1305.6|1306.3|1305.3|1306.8|1305.8|1306.3|1305.3|4
1628134800000|2021-08-05 03:40:00|1306.1|1305.1|1305.9|1304.9|1306.1|1305.1|1305.9|1304.9|2
1628135100000|2021-08-05 03:45:00|1305.5|1304.5|1305.3|1304.3|1305.5|1304.5|1305.3|1304.3|7
1628135400000|2021-08-05 03:50:00|1305.1|1304.1|1304.1|1303.1|1305.3|1304.3|1304.1|1303.1|13
1628135700000|2021-08-05 03:55:00|1303.7|1302.7|1304|1303|1304|1303|1303|1302|13
1628136000000|2021-08-05 04:00:00|1303.8|1302.8|1304|1303|1304|1303|1303.8|1302.8|5
1628136300000|2021-08-05 04:05:00|1304.1|1303.1|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|5
1628136600000|2021-08-05 04:10:00|1304.3|1303.3|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|6
1628136900000|2021-08-05 04:15:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1628137200000|2021-08-05 04:20:00|1304.3|1303.3|1305.4|1304.4|1305.4|1304.4|1304.3|1303.3|19
1628137500000|2021-08-05 04:25:00|1305.2|1304.2|1304.9|1303.9|1305.2|1304.2|1304.9|1303.9|3
1628137800000|2021-08-05 04:30:00|1305.2|1304.2|1305.1|1304.1|1305.2|1304.2|1305.1|1304.1|2
1628138400000|2021-08-05 04:40:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1
1628138700000|2021-08-05 04:45:00|1305|1304|1305.1|1304.1|1305.1|1304.1|1305|1304|3
1628139000000|2021-08-05 04:50:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1
1628139300000|2021-08-05 04:55:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1628139600000|2021-08-05 05:00:00|1304.5|1303.5|1305.6|1304.6|1305.6|1304.6|1304.5|1303.5|5
1628139900000|2021-08-05 05:05:00|1304.9|1303.9|1304.9|1303.9|1304.9|1303.9|1304.9|1303.9|2
1628140200000|2021-08-05 05:10:00|1305.2|1304.2|1305.6|1304.6|1305.7|1304.7|1305.1|1304.1|4
1628140500000|2021-08-05 05:15:00|1304.9|1303.9|1304.4|1303.4|1305|1304|1304.2|1303.2|41
1628140800000|2021-08-05 05:20:00|1304.2|1303.2|1304.4|1303.4|1304.4|1303.4|1304.2|1303.2|2
1628141100000|2021-08-05 05:25:00|1303.5|1302.5|1303.2|1302.2|1303.8|1302.8|1302.9|1301.9|6
1628141400000|2021-08-05 05:30:00|1303.1|1302.1|1302.9|1301.9|1303.1|1302.1|1302.8|1301.8|3
1628141700000|2021-08-05 05:35:00|1302.1|1301.1|1302|1301|1302.1|1301.1|1301.6|1300.6|11
1628142000000|2021-08-05 05:40:00|1301.2|1300.2|1301.5|1300.5|1302.1|1301.1|1301.2|1300.2|7
1628142300000|2021-08-05 05:45:00|1301.7|1300.7|1301.5|1300.5|1301.7|1300.7|1301.5|1300.5|4
1628142600000|2021-08-05 05:50:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1
1628142900000|2021-08-05 05:55:00|1301.5|1300.5|1301.4|1300.4|1301.5|1300.5|1301.4|1300.4|3
1628143200000|2021-08-05 06:00:00|1300.6|1299.6|1300.6|1299.6|1301.1|1300.1|1300.2|1299.2|14
1628143500000|2021-08-05 06:05:00|1299.8|1298.8|1299.4|1298.4|1299.8|1298.8|1299.4|1298.4|7
1628143800000|2021-08-05 06:10:00|1299.5|1298.5|1299|1298|1299.5|1298.5|1298.8|1297.8|44
1628144100000|2021-08-05 06:15:00|1298.9|1297.9|1298.1|1297.1|1299|1298|1298.1|1297.1|12
1628144400000|2021-08-05 06:20:00|1298|1297|1299.6|1298.6|1300.2|1299.2|1297.8|1296.8|149
1628144700000|2021-08-05 06:25:00|1299.5|1298.5|1298.2|1297.2|1299.5|1298.5|1298|1297|16
1628145000000|2021-08-05 06:30:00|1297.6|1296.6|1297.2|1296.2|1297.8|1296.8|1296.9|1295.9|17
1628145300000|2021-08-05 06:35:00|1296.4|1295.4|1297|1296|1297|1296|1296.1|1295.1|23
1628145600000|2021-08-05 06:40:00|1297.2|1296.2|1296.9|1295.9|1297.4|1296.4|1296.7|1295.7|9
1628145900000|2021-08-05 06:45:00|1296.6|1295.6|1296.8|1295.8|1297|1296|1296.6|1295.6|11
1628146200000|2021-08-05 06:50:00|1296.5|1295.5|1296.4|1295.4|1296.9|1295.9|1296.4|1295.4|14
1628146500000|2021-08-05 06:55:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.4|1294.4|365
1628146800000|2021-08-05 07:00:00|1296.4|1295.4|1298.4|1297.4|1298.9|1297.9|1296.4|1295.4|538
1628147100000|2021-08-05 07:05:00|1298.3|1297.3|1300.2|1299.2|1300.2|1299.2|1297.8|1296.8|304
1628147400000|2021-08-05 07:10:00|1300.3|1299.3|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|207
1628147700000|2021-08-05 07:15:00|1300.4|1299.4|1300.1|1299.1|1300.8|1299.8|1299.9|1298.9|235
1628148000000|2021-08-05 07:20:00|1300.2|1299.2|1299.6|1298.6|1300.3|1299.3|1299.4|1298.4|302
1628148300000|2021-08-05 07:25:00|1299.7|1298.7|1300.3|1299.3|1300.3|1299.3|1299.7|1298.7|33
1628148600000|2021-08-05 07:30:00|1300.1|1299.1|1299.9|1298.9|1300.2|1299.2|1299.6|1298.6|59
1628148900000|2021-08-05 07:35:00|1300|1299|1299.9|1298.9|1300.2|1299.2|1299.6|1298.6|61
1628149200000|2021-08-05 07:40:00|1300|1299|1300.5|1299.5|1300.6|1299.6|1299.7|1298.7|53
1628149500000|2021-08-05 07:45:00|1300.4|1299.4|1300.6|1299.6|1300.7|1299.7|1300.4|1299.4|81
1628149800000|2021-08-05 07:50:00|1300.5|1299.5|1301|1300|1301|1300|1300.4|1299.4|381
1628150100000|2021-08-05 07:55:00|1301.1|1300.1|1301.7|1300.7|1301.9|1300.9|1301.1|1300.1|809
1628150400000|2021-08-05 08:00:00|1301.8|1300.8|1301.2|1300.2|1302.2|1301.2|1301.2|1300.2|244
1628150700000|2021-08-05 08:05:00|1301.3|1300.3|1301.1|1300.1|1301.3|1300.3|1300.9|1299.9|298
1628151000000|2021-08-05 08:10:00|1301|1300|1301|1300|1301.3|1300.3|1300.8|1299.8|243
1628151300000|2021-08-05 08:15:00|1300.9|1299.9|1301.3|1300.3|1301.4|1300.4|1300.9|1299.9|598
1628151600000|2021-08-05 08:20:00|1301.2|1300.2|1299.9|1298.9|1301.2|1300.2|1299.6|1298.6|313
1628151900000|2021-08-05 08:25:00|1299.7|1298.7|1299.9|1298.9|1300.1|1299.1|1299.7|1298.7|27
1628152200000|2021-08-05 08:30:00|1299.7|1298.7|1300|1299|1300|1299|1299.4|1298.4|128
1628152500000|2021-08-05 08:35:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1299.8|1298.8|16
1628152800000|2021-08-05 08:40:00|1300|1299|1300.2|1299.2|1300.3|1299.3|1300|1299|47
1628153100000|2021-08-05 08:45:00|1300.1|1299.1|1300.6|1299.6|1300.6|1299.6|1300.1|1299.1|25
1628153400000|2021-08-05 08:50:00|1300.5|1299.5|1300.7|1299.7|1300.8|1299.8|1300.4|1299.4|43
1628153700000|2021-08-05 08:55:00|1300.9|1299.9|1301|1300|1301.2|1300.2|1300.6|1299.6|92
1628154000000|2021-08-05 09:00:00|1300.8|1299.8|1300.7|1299.7|1301|1300|1300.3|1299.3|73
1628154300000|2021-08-05 09:05:00|1300.6|1299.6|1300.2|1299.2|1300.7|1299.7|1300.2|1299.2|135
1628154600000|2021-08-05 09:10:00|1300.3|1299.3|1300.8|1299.8|1300.8|1299.8|1300.3|1299.3|148
1628154900000|2021-08-05 09:15:00|1301|1300|1301.5|1300.5|1301.5|1300.5|1300.7|1299.7|156
1628155200000|2021-08-05 09:20:00|1301.8|1300.8|1301.4|1300.4|1301.9|1300.9|1301.4|1300.4|140
1628155500000|2021-08-05 09:25:00|1301.5|1300.5|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|71
1628155800000|2021-08-05 09:30:00|1301|1300|1301.3|1300.3|1301.5|1300.5|1301|1300|124
1628156100000|2021-08-05 09:35:00|1301.2|1300.2|1301.1|1300.1|1301.2|1300.2|1300.9|1299.9|49
1628156400000|2021-08-05 09:40:00|1301|1300|1301.2|1300.2|1301.2|1300.2|1301|1300|43
1628156700000|2021-08-05 09:45:00|1301.1|1300.1|1301.2|1300.2|1301.2|1300.2|1301|1300|26
1628157000000|2021-08-05 09:50:00|1301.1|1300.1|1301|1300|1301.2|1300.2|1300.9|1299.9|34
1628157300000|2021-08-05 09:55:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1301.1|1300.1|48
1628157600000|2021-08-05 10:00:00|1301.4|1300.4|1301.7|1300.7|1301.7|1300.7|1301.4|1300.4|144
1628157900000|2021-08-05 10:05:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.2|1300.2|107
1628158200000|2021-08-05 10:10:00|1301.5|1300.5|1301.4|1300.4|1301.6|1300.6|1301.3|1300.3|44
1628158500000|2021-08-05 10:15:00|1301.5|1300.5|1301.5|1300.5|1301.8|1300.8|1301.2|1300.2|108
1628158800000|2021-08-05 10:20:00|1301.3|1300.3|1301|1300|1301.3|1300.3|1300.9|1299.9|15
1628159100000|2021-08-05 10:25:00|1301.1|1300.1|1301.2|1300.2|1301.2|1300.2|1301.1|1300.1|4
1628159400000|2021-08-05 10:30:00|1301.1|1300.1|1300.9|1299.9|1301.1|1300.1|1300.9|1299.9|9
1628159700000|2021-08-05 10:35:00|1300.8|1299.8|1300.7|1299.7|1300.9|1299.9|1300.7|1299.7|28
1628160000000|2021-08-05 10:40:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.6|1299.6|30
1628160300000|2021-08-05 10:45:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1301|1300|26
1628160600000|2021-08-05 10:50:00|1301.2|1300.2|1301|1300|1301.3|1300.3|1300.9|1299.9|78
1628160900000|2021-08-05 10:55:00|1300.9|1299.9|1301.5|1300.5|1301.5|1300.5|1300.7|1299.7|153
1628161200000|2021-08-05 11:00:00|1301.6|1300.6|1300.8|1299.8|1301.8|1300.8|1300.8|1299.8|531
1628161500000|2021-08-05 11:05:00|1300.9|1299.9|1301|1300|1301.3|1300.3|1300.9|1299.9|70
1628161800000|2021-08-05 11:10:00|1300.8|1299.8|1301|1300|1301|1300|1300.6|1299.6|66
1628162100000|2021-08-05 11:15:00|1300.8|1299.8|1301.6|1300.6|1301.6|1300.6|1300.8|1299.8|31
1628162400000|2021-08-05 11:20:00|1301.7|1300.7|1301.9|1300.9|1302|1301|1301.7|1300.7|105
1628162700000|2021-08-05 11:25:00|1302|1301|1302.1|1301.1|1302.2|1301.2|1302|1301|88
1628163000000|2021-08-05 11:30:00|1301.7|1300.7|1302.7|1301.7|1302.7|1301.7|1301.7|1300.7|38
1628163300000|2021-08-05 11:35:00|1302.5|1301.5|1302.4|1301.4|1302.5|1301.5|1302.3|1301.3|19
1628163600000|2021-08-05 11:40:00|1302.5|1301.5|1302.2|1301.2|1302.5|1301.5|1302.2|1301.2|22
1628163900000|2021-08-05 11:45:00|1302.1|1301.1|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|41
1628164200000|2021-08-05 11:50:00|1302|1301|1302|1301|1302|1301|1301.8|1300.8|48
1628164500000|2021-08-05 11:55:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|29
1628164800000|2021-08-05 12:00:00|1302.5|1301.5|1302.8|1301.8|1303.2|1302.2|1302.5|1301.5|102
1628165100000|2021-08-05 12:05:00|1303|1302|1302.7|1301.7|1303|1302|1302.6|1301.6|68
1628165400000|2021-08-05 12:10:00|1302.8|1301.8|1302.9|1301.9|1302.9|1301.9|1302.5|1301.5|48
1628165700000|2021-08-05 12:15:00|1302.6|1301.6|1302.1|1301.1|1302.6|1301.6|1302.1|1301.1|157
1628166000000|2021-08-05 12:20:00|1302.2|1301.2|1301.8|1300.8|1302.2|1301.2|1301.6|1300.6|140
1628166300000|2021-08-05 12:25:00|1301.7|1300.7|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|50
1628166600000|2021-08-05 12:30:00|1302|1301|1301.6|1300.6|1302|1301|1301.1|1300.1|79
1628166900000|2021-08-05 12:35:00|1301.5|1300.5|1301.9|1300.9|1301.9|1300.9|1301.3|1300.3|313
1628167200000|2021-08-05 12:40:00|1302|1301|1300.8|1299.8|1302|1301|1300.6|1299.6|275
1628167500000|2021-08-05 12:45:00|1300.7|1299.7|1300.9|1299.9|1301.1|1300.1|1300.6|1299.6|128
1628167800000|2021-08-05 12:50:00|1300.7|1299.7|1300.2|1299.2|1300.8|1299.8|1300.1|1299.1|159
1628168100000|2021-08-05 12:55:00|1300.1|1299.1|1300.5|1299.5|1300.8|1299.8|1299.8|1298.8|124
1628168400000|2021-08-05 13:00:00|1300.6|1299.6|1301.3|1300.3|1301.4|1300.4|1300.4|1299.4|134
1628168700000|2021-08-05 13:05:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1301.4|1300.4|184
1628169000000|2021-08-05 13:10:00|1301.7|1300.7|1302|1301|1302|1301|1301.6|1300.6|78
1628169300000|2021-08-05 13:15:00|1302.1|1301.1|1301.8|1300.8|1302.7|1301.7|1301.7|1300.7|370
1628169600000|2021-08-05 13:20:00|1301.7|1300.7|1301.4|1300.4|1301.8|1300.8|1301.4|1300.4|136
1628169900000|2021-08-05 13:25:00|1301.3|1300.3|1302.5|1301.5|1302.8|1301.8|1301.3|1300.3|429
1628170200000|2021-08-05 13:30:00|1302.3|1301.8|1301.5|1301|1303.3|1302.8|1300.9|1300.4|3860
1628170500000|2021-08-05 13:35:00|1301.6|1301.1|1302.9|1302.4|1303.2|1302.7|1301.1|1300.6|1634
1628170800000|2021-08-05 13:40:00|1303|1302.5|1302.8|1302.3|1303.2|1302.7|1301.7|1301.2|919
1628171100000|2021-08-05 13:45:00|1302.7|1302.2|1302|1301.5|1302.7|1302.2|1301.5|1301|1391
1628171400000|2021-08-05 13:50:00|1302.1|1301.6|1302.5|1302|1303.1|1302.6|1301.4|1300.9|1629
1628171700000|2021-08-05 13:55:00|1302.4|1301.9|1303.2|1302.7|1303.4|1302.9|1301.7|1301.2|863
1628172000000|2021-08-05 14:00:00|1303.3|1302.8|1303.5|1303|1303.6|1303.1|1302.2|1301.7|986
1628172300000|2021-08-05 14:05:00|1303.6|1303.1|1303.1|1302.6|1303.8|1303.3|1302.8|1302.3|844
1628172600000|2021-08-05 14:10:00|1303|1302.5|1303.9|1303.4|1303.9|1303.4|1302.8|1302.3|838
1628172900000|2021-08-05 14:15:00|1304|1303.5|1303.9|1303.4|1304.1|1303.6|1303.4|1302.9|759
1628173200000|2021-08-05 14:20:00|1304|1303.5|1303.6|1303.1|1304|1303.5|1303.1|1302.6|713
1628173500000|2021-08-05 14:25:00|1303.7|1303.2|1304.4|1303.9|1304.8|1304.3|1303.7|1303.2|941
1628173800000|2021-08-05 14:30:00|1304.5|1304|1305.3|1304.8|1305.5|1305|1304.4|1303.9|1013
1628174100000|2021-08-05 14:35:00|1305.4|1304.9|1304.6|1304.1|1305.4|1304.9|1304.3|1303.8|865
1628174400000|2021-08-05 14:40:00|1304.5|1304|1303.8|1303.3|1304.6|1304.1|1303.6|1303.1|813
1628174700000|2021-08-05 14:45:00|1303.7|1303.2|1305|1304.5|1305.1|1304.6|1303.4|1302.9|578
1628175000000|2021-08-05 14:50:00|1304.9|1304.4|1305.9|1305.4|1306.2|1305.7|1304.7|1304.2|826
1628175300000|2021-08-05 14:55:00|1305.8|1305.3|1305.2|1304.7|1306|1305.5|1304.9|1304.4|581
1628175600000|2021-08-05 15:00:00|1305.3|1304.8|1306.3|1305.8|1306.4|1305.9|1305.3|1304.8|807
1628175900000|2021-08-05 15:05:00|1306.4|1305.9|1306.2|1305.7|1306.4|1305.9|1305.9|1305.4|326
1628176200000|2021-08-05 15:10:00|1306.1|1305.6|1305.8|1305.3|1306.3|1305.8|1305.5|1305|399
1628176500000|2021-08-05 15:15:00|1305.7|1305.2|1305.6|1305.1|1305.9|1305.4|1305.1|1304.6|403
1628176800000|2021-08-05 15:20:00|1305.7|1305.2|1305.2|1304.7|1306.1|1305.6|1304.8|1304.3|479
1628177100000|2021-08-05 15:25:00|1305.3|1304.8|1305.4|1304.9|1305.9|1305.4|1305.3|1304.8|555
1628177400000|2021-08-05 15:30:00|1305.5|1305|1306.2|1305.7|1306.3|1305.8|1305.4|1304.9|634
1628177700000|2021-08-05 15:35:00|1306.1|1305.6|1305|1304.5|1306.3|1305.8|1305|1304.5|269
1628178000000|2021-08-05 15:40:00|1304.9|1304.4|1305.1|1304.6|1305.3|1304.8|1304.7|1304.2|353
1628178300000|2021-08-05 15:45:00|1305.2|1304.7|1304.9|1304.4|1305.3|1304.8|1304.7|1304.2|262
1628178600000|2021-08-05 15:50:00|1304.8|1304.3|1305.1|1304.6|1305.3|1304.8|1304.5|1304|287
1628178900000|2021-08-05 15:55:00|1305|1304.5|1304.7|1304.2|1305.1|1304.6|1304.5|1304|215
1628179200000|2021-08-05 16:00:00|1304.8|1304.3|1303.6|1303.1|1305|1304.5|1303.5|1303|674
1628179500000|2021-08-05 16:05:00|1303.7|1303.2|1304.2|1303.7|1304.3|1303.8|1303.3|1302.8|493
1628179800000|2021-08-05 16:10:00|1304.3|1303.8|1304.2|1303.7|1304.4|1303.9|1303.9|1303.4|229
1628180100000|2021-08-05 16:15:00|1304|1303.5|1304.1|1303.6|1304.4|1303.9|1303.7|1303.2|231
1628180400000|2021-08-05 16:20:00|1304|1303.5|1303.9|1303.4|1304.2|1303.7|1303.6|1303.1|202
1628180700000|2021-08-05 16:25:00|1304|1303.5|1303.9|1303.4|1304.1|1303.6|1303.5|1303|176
1628181000000|2021-08-05 16:30:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.7|1303.2|222
1628181300000|2021-08-05 16:35:00|1304.4|1303.9|1303.8|1303.3|1304.4|1303.9|1303.5|1303|215
1628181600000|2021-08-05 16:40:00|1303.7|1303.2|1304.1|1303.6|1304.1|1303.6|1303.5|1303|245
1628181900000|2021-08-05 16:45:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.8|1303.3|252
1628182200000|2021-08-05 16:50:00|1304.2|1303.7|1304.1|1303.6|1304.3|1303.8|1303.5|1303|207
1628182500000|2021-08-05 16:55:00|1304.2|1303.7|1304.1|1303.6|1304.3|1303.8|1303.9|1303.4|218
1628182800000|2021-08-05 17:00:00|1304.2|1303.7|1303.8|1303.3|1304.2|1303.7|1303.5|1303|276
1628183100000|2021-08-05 17:05:00|1303.9|1303.4|1303.6|1303.1|1303.9|1303.4|1303.1|1302.6|502
1628183400000|2021-08-05 17:10:00|1303.5|1303|1303.5|1303|1303.7|1303.2|1303.4|1302.9|199
1628183700000|2021-08-05 17:15:00|1303.6|1303.1|1303.2|1302.7|1303.7|1303.2|1303.1|1302.6|139
1628184000000|2021-08-05 17:20:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303.1|1302.6|124
1628184300000|2021-08-05 17:25:00|1303.5|1303|1303.5|1303|1303.8|1303.3|1303.3|1302.8|172
1628184600000|2021-08-05 17:30:00|1303.4|1302.9|1303.7|1303.2|1303.7|1303.2|1303.3|1302.8|206
1628184900000|2021-08-05 17:35:00|1303.6|1303.1|1303.6|1303.1|1303.6|1303.1|1303.2|1302.7|196
1628185200000|2021-08-05 17:40:00|1303.5|1303|1303.4|1302.9|1303.8|1303.3|1303.2|1302.7|131
1628185500000|2021-08-05 17:45:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303.1|1302.6|132
1628185800000|2021-08-05 17:50:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303|1302.5|155
1628186100000|2021-08-05 17:55:00|1303.5|1303|1303.4|1302.9|1303.5|1303|1302.8|1302.3|287
1628186400000|2021-08-05 18:00:00|1303.5|1303|1303.6|1303.1|1303.9|1303.4|1303.5|1303|167
1628186700000|2021-08-05 18:05:00|1303.7|1303.2|1303.3|1302.8|1303.8|1303.3|1302.8|1302.3|255
1628187000000|2021-08-05 18:10:00|1303.2|1302.7|1303.4|1302.9|1303.5|1303|1303|1302.5|268
1628187300000|2021-08-05 18:15:00|1303.3|1302.8|1303.2|1302.7|1303.3|1302.8|1303|1302.5|228
1628187600000|2021-08-05 18:20:00|1303.1|1302.6|1303.2|1302.7|1303.3|1302.8|1302.7|1302.2|178
1628187900000|2021-08-05 18:25:00|1303.1|1302.6|1302.5|1302|1303.2|1302.7|1302.5|1302|452
1628188200000|2021-08-05 18:30:00|1302.4|1301.9|1302.8|1302.3|1303|1302.5|1302.3|1301.8|321
1628188500000|2021-08-05 18:35:00|1302.7|1302.2|1302.5|1302|1302.8|1302.3|1302.3|1301.8|158
1628188800000|2021-08-05 18:40:00|1302.6|1302.1|1302.5|1302|1302.9|1302.4|1302.5|1302|166
1628189100000|2021-08-05 18:45:00|1302.6|1302.1|1302.8|1302.3|1302.9|1302.4|1302.6|1302.1|201
1628189400000|2021-08-05 18:50:00|1302.7|1302.2|1302.7|1302.2|1302.8|1302.3|1302.5|1302|204
1628189700000|2021-08-05 18:55:00|1302.6|1302.1|1303|1302.5|1303|1302.5|1302.6|1302.1|280
1628190000000|2021-08-05 19:00:00|1302.9|1302.4|1303.3|1302.8|1303.3|1302.8|1302.8|1302.3|354
1628190300000|2021-08-05 19:05:00|1303.4|1302.9|1303.2|1302.7|1303.6|1303.1|1303.1|1302.6|150
1628190600000|2021-08-05 19:10:00|1303.1|1302.6|1302.4|1301.9|1303.2|1302.7|1302.4|1301.9|205
1628190900000|2021-08-05 19:15:00|1302.5|1302|1301.6|1301.1|1302.5|1302|1301.3|1300.8|472
1628191200000|2021-08-05 19:20:00|1301.7|1301.2|1301.8|1301.3|1302|1301.5|1301.5|1301|248
1628191500000|2021-08-05 19:25:00|1301.7|1301.2|1302|1301.5|1302.1|1301.6|1301.5|1301|218
1628191800000|2021-08-05 19:30:00|1302.1|1301.6|1302.1|1301.6|1302.2|1301.7|1301.7|1301.2|279
1628192100000|2021-08-05 19:35:00|1302.2|1301.7|1302.3|1301.8|1302.3|1301.8|1302.1|1301.6|288
1628192400000|2021-08-05 19:40:00|1302.4|1301.9|1302.5|1302|1302.5|1302|1302.1|1301.6|456
1628192700000|2021-08-05 19:45:00|1302.4|1301.9|1301.9|1301.4|1302.4|1301.9|1301.6|1301.1|565
1628193000000|2021-08-05 19:50:00|1302|1301.5|1302.4|1301.9|1302.4|1301.9|1301.6|1301.1|934
1628193300000|2021-08-05 19:55:00|1302.3|1301.8|1301.5|1301|1302.6|1302.1|1301.4|1300.9|6838
1628193600000|2021-08-05 20:00:00|1301.8|1300.8|1301.2|1300.2|1301.9|1300.9|1301.1|1300.1|995
1628193900000|2021-08-05 20:05:00|1301.3|1300.3|1301.2|1300.2|1301.3|1300.3|1301.1|1300.1|111
1628194200000|2021-08-05 20:10:00|1301.5|1300.5|1301|1300|1301.7|1300.7|1301|1300|154
1628194800000|2021-08-05 20:20:00|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1
1628195100000|2021-08-05 20:25:00|1302.3|1301.3|1301.7|1300.7|1302.3|1301.3|1301.7|1300.7|23
1628195400000|2021-08-05 20:30:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|108
1628195700000|2021-08-05 20:35:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|9
1628196000000|2021-08-05 20:40:00|||||||||4
1628196300000|2021-08-05 20:45:00|1301.8|1300.8|1301.7|1300.7|1301.8|1300.8|1301.7|1300.7|13
1628196600000|2021-08-05 20:50:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|3
1628196900000|2021-08-05 20:55:00|1301.7|1300.7|1302.4|1301.4|1302.4|1301.4|1301.7|1300.7|4
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1302.7|1300.7|1302.9|1300.9|1302.5|1300.5|0
1628201100000|2021-08-05 22:05:00|1302.8|1300.8|1302.6|1300.6|1302.8|1300.8|1302.6|1300.6|0
1628201400000|2021-08-05 22:10:00|1302.7|1300.7|1302.4|1300.4|1302.7|1300.7|1302.4|1300.4|0
1628201700000|2021-08-05 22:15:00|1302.5|1300.5|1302.4|1300.4|1302.6|1300.6|1302.4|1300.4|0
1628202000000|2021-08-05 22:20:00|1302.5|1300.5|1302.5|1300.5|1302.6|1300.6|1302.5|1300.5|0
1628202300000|2021-08-05 22:25:00|1302.6|1300.6|1302.5|1300.5|1302.6|1300.6|1302.4|1300.4|0
1628202600000|2021-08-05 22:30:00|1302.4|1300.4|1302.3|1300.3|1302.5|1300.5|1302.3|1300.3|0
1628202900000|2021-08-05 22:35:00|1302.2|1300.2|1302.2|1300.2|1302.3|1300.3|1302.2|1300.2|0
1628203200000|2021-08-05 22:40:00|1302.1|1300.1|1302.1|1300.1|1302.2|1300.2|1302.1|1300.1|0
1628203500000|2021-08-05 22:45:00|1302.2|1300.2|1302.1|1300.1|1302.3|1300.3|1302.1|1300.1|0
1628203800000|2021-08-05 22:50:00|1302.2|1300.2|1302.2|1300.2|1302.2|1300.2|1302.2|1300.2|0
1628204100000|2021-08-05 22:55:00|1302.3|1300.3|1302.2|1300.2|1302.3|1300.3|1302.2|1300.2|0
1628204400000|2021-08-05 23:00:00|1302.3|1300.3|1302.4|1300.4|1302.4|1300.4|1302.3|1300.3|0
1628204700000|2021-08-05 23:05:00|1302.3|1300.3|1302.2|1300.2|1302.4|1300.4|1302.2|1300.2|0
1628205000000|2021-08-05 23:10:00|1302.1|1300.1|1302.1|1300.1|1302.1|1300.1|1302.1|1300.1|0
1628205300000|2021-08-05 23:15:00|1302|1300|1302.1|1300.1|1302.2|1300.2|1302|1300|0
1628205900000|2021-08-05 23:25:00|1302|1300|1302|1300|1302.1|1300.1|1301.9|1299.9|0
1628206200000|2021-08-05 23:30:00|1301.9|1299.9|1302|1300|1302|1300|1301.9|1299.9|0
1628206500000|2021-08-05 23:35:00|1302.1|1300.1|1301.9|1299.9|1302.1|1300.1|1301.8|1299.8|0
1628206800000|2021-08-05 23:40:00|1302|1300|1302|1300|1302.1|1300.1|1302|1300|0
1628207100000|2021-08-05 23:45:00|1301.9|1299.9|1301.8|1299.8|1302|1300|1301.8|1299.8|0
1628207400000|2021-08-05 23:50:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628207700000|2021-08-05 23:55:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628208000000|2021-08-06 00:00:00|1302.8|1301.8|1300.7|1299.7|1302.8|1301.8|1292.7|1291.7|37
1628208300000|2021-08-06 00:05:00|1299.1|1298.1|1299.3|1298.3|1299.3|1298.3|1299.1|1298.1|5
1628208600000|2021-08-06 00:10:00|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|2
1628208900000|2021-08-06 00:15:00|1299.9|1298.9|1299.9|1298.9|1299.9|1298.9|1299.9|1298.9|2
1628209200000|2021-08-06 00:20:00|1300.4|1299.4|1299.8|1298.8|1300.4|1299.4|1299.8|1298.8|3
1628209500000|2021-08-06 00:25:00|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1
1628209800000|2021-08-06 00:30:00|1300.4|1299.4|1300.2|1299.2|1300.4|1299.4|1300.2|1299.2|9
1628210100000|2021-08-06 00:35:00|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|4
1628210400000|2021-08-06 00:40:00|1300|1299|1300.3|1299.3|1300.3|1299.3|1299.9|1298.9|27
1628210700000|2021-08-06 00:45:00|1300.1|1299.1|1299.2|1298.2|1300.1|1299.1|1299.2|1298.2|13
1628211600000|2021-08-06 01:00:00|1298.2|1297.2|1297.6|1296.6|1298.2|1297.2|1297.6|1296.6|19
1628211900000|2021-08-06 01:05:00|1297.4|1296.4|1297.5|1296.5|1297.5|1296.5|1297.4|1296.4|5
1628212200000|2021-08-06 01:10:00|1297.6|1296.6|1297.6|1296.6|1297.9|1296.9|1297.2|1296.2|58
1628212500000|2021-08-06 01:15:00|1298|1297|1296.5|1295.5|1298.5|1297.5|1296.4|1295.4|10
1628212800000|2021-08-06 01:20:00|1296.6|1295.6|1294.5|1293.5|1297|1296|1294.5|1293.5|9
1628213100000|2021-08-06 01:25:00|1294.2|1293.2|1293.6|1292.6|1294.8|1293.8|1293.6|1292.6|40
1628213400000|2021-08-06 01:30:00|1293.1|1292.1|1293.8|1292.8|1294.4|1293.4|1291.8|1290.8|57
1628213700000|2021-08-06 01:35:00|1293.7|1292.7|1291.5|1290.5|1293.7|1292.7|1291|1290|33
1628214000000|2021-08-06 01:40:00|1291.3|1290.3|1294|1293|1294.1|1293.1|1291.3|1290.3|13
1628214300000|2021-08-06 01:45:00|1294.2|1293.2|1293.1|1292.1|1294.2|1293.2|1292.6|1291.6|20
1628214600000|2021-08-06 01:50:00|1292.9|1291.9|1293.1|1292.1|1293.4|1292.4|1292.6|1291.6|17
1628214900000|2021-08-06 01:55:00|1293|1292|1295|1294|1295.3|1294.3|1292.5|1291.5|12
1628215200000|2021-08-06 02:00:00|1294.8|1293.8|1293.9|1292.9|1294.8|1293.8|1293.7|1292.7|17
1628215500000|2021-08-06 02:05:00|1295|1294|1295.6|1294.6|1296.3|1295.3|1294.7|1293.7|25
1628215800000|2021-08-06 02:10:00|1295.5|1294.5|1294.7|1293.7|1295.5|1294.5|1294.1|1293.1|16
1628216100000|2021-08-06 02:15:00|1295|1294|1294.4|1293.4|1295.1|1294.1|1294.4|1293.4|14
1628216400000|2021-08-06 02:20:00|1294.6|1293.6|1293.9|1292.9|1294.6|1293.6|1293.9|1292.9|6
1628216700000|2021-08-06 02:25:00|1294|1293|1294|1293|1295|1294|1293.7|1292.7|56
1628217000000|2021-08-06 02:30:00|1293.9|1292.9|1294.7|1293.7|1295.4|1294.4|1293.7|1292.7|18
1628217300000|2021-08-06 02:35:00|1294.6|1293.6|1293.4|1292.4|1294.9|1293.9|1293.4|1292.4|20
1628217600000|2021-08-06 02:40:00|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|1293|1292|9
1628217900000|2021-08-06 02:45:00|1293.6|1292.6|1293|1292|1293.8|1292.8|1292.8|1291.8|12
1628218200000|2021-08-06 02:50:00|1293.8|1292.8|1293.2|1292.2|1293.8|1292.8|1293.2|1292.2|18
1628218500000|2021-08-06 02:55:00|1293|1292|1293.9|1292.9|1293.9|1292.9|1293|1292|16
1628218800000|2021-08-06 03:00:00|1294.1|1293.1|1294.6|1293.6|1294.9|1293.9|1294.1|1293.1|55
1628219100000|2021-08-06 03:05:00|1294.8|1293.8|1294.7|1293.7|1295.5|1294.5|1294.7|1293.7|40
1628219400000|2021-08-06 03:10:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1294.4|1293.4|12
1628219700000|2021-08-06 03:15:00|1294.5|1293.5|1295|1294|1295|1294|1294.5|1293.5|5
1628220000000|2021-08-06 03:20:00|1294.7|1293.7|1294.7|1293.7|1294.9|1293.9|1294.3|1293.3|22
1628220300000|2021-08-06 03:25:00|1295.1|1294.1|1295.5|1294.5|1296|1295|1295.1|1294.1|19
1628220600000|2021-08-06 03:30:00|1295.8|1294.8|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|21
1628220900000|2021-08-06 03:35:00|1295.5|1294.5|1296.7|1295.7|1297|1296|1295.5|1294.5|13
1628221200000|2021-08-06 03:40:00|1296.9|1295.9|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|22
1628221500000|2021-08-06 03:45:00|1295.7|1294.7|1296.6|1295.6|1297.1|1296.1|1295.7|1294.7|102
1628221800000|2021-08-06 03:50:00|1296.5|1295.5|1296.1|1295.1|1296.7|1295.7|1295.9|1294.9|40
1628222100000|2021-08-06 03:55:00|1296.7|1295.7|1297.3|1296.3|1297.5|1296.5|1296.7|1295.7|44
1628222400000|2021-08-06 04:00:00|1297.4|1296.4|1296.3|1295.3|1297.4|1296.4|1296.2|1295.2|30
1628222700000|2021-08-06 04:05:00|1296.1|1295.1|1296.7|1295.7|1296.8|1295.8|1296.1|1295.1|6
1628223000000|2021-08-06 04:10:00|1296.2|1295.2|1296|1295|1296.3|1295.3|1296|1295|6
1628223300000|2021-08-06 04:15:00|1296.4|1295.4|1296.4|1295.4|1296.7|1295.7|1296.3|1295.3|9
1628223600000|2021-08-06 04:20:00|1296.3|1295.3|1296.1|1295.1|1296.6|1295.6|1296.1|1295.1|22
1628223900000|2021-08-06 04:25:00|1296|1295|1296.2|1295.2|1296.5|1295.5|1296|1295|8
1628224200000|2021-08-06 04:30:00|1296.3|1295.3|1296.4|1295.4|1296.4|1295.4|1296.3|1295.3|4
1628224500000|2021-08-06 04:35:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|3
1628224800000|2021-08-06 04:40:00|1296.3|1295.3|1296.6|1295.6|1296.8|1295.8|1296.2|1295.2|12
1628225100000|2021-08-06 04:45:00|||||||||2
1628225400000|2021-08-06 04:50:00|1297|1296|1296.7|1295.7|1297.1|1296.1|1296.4|1295.4|9
1628225700000|2021-08-06 04:55:00|1296.6|1295.6|1296.5|1295.5|1296.7|1295.7|1296.3|1295.3|20
1628226000000|2021-08-06 05:00:00|1296.7|1295.7|1296.5|1295.5|1297.2|1296.2|1296.3|1295.3|101
1628226300000|2021-08-06 05:05:00|1296.9|1295.9|1295.9|1294.9|1296.9|1295.9|1295.9|1294.9|9
1628226600000|2021-08-06 05:10:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1296.1|1295.1|10
1628226900000|2021-08-06 05:15:00|1296.9|1295.9|1297|1296|1297.3|1296.3|1296.9|1295.9|9
1628227200000|2021-08-06 05:20:00|1296.6|1295.6|1296.6|1295.6|1296.6|1295.6|1296.6|1295.6|1
1628227500000|2021-08-06 05:25:00|1296.9|1295.9|1296.6|1295.6|1297.1|1296.1|1296.5|1295.5|51
1628227800000|2021-08-06 05:30:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296.5|1295.5|6
1628228100000|2021-08-06 05:35:00|1297.4|1296.4|1294.3|1293.3|1297.4|1296.4|1294.3|1293.3|9
1628228400000|2021-08-06 05:40:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|3
1628228700000|2021-08-06 05:45:00|1295.9|1294.9|1295.5|1294.5|1295.9|1294.9|1295.5|1294.5|7
1628229000000|2021-08-06 05:50:00|1296.5|1295.5|1296.2|1295.2|1296.8|1295.8|1296.2|1295.2|6
1628229300000|2021-08-06 05:55:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|7
1628229600000|2021-08-06 06:00:00|1296|1295|1295.8|1294.8|1296|1295|1295.4|1294.4|6
1628229900000|2021-08-06 06:05:00|1296.2|1295.2|1296.3|1295.3|1296.3|1295.3|1295.9|1294.9|29
1628230200000|2021-08-06 06:10:00|1296.4|1295.4|1296.1|1295.1|1296.5|1295.5|1295.9|1294.9|21
1628230500000|2021-08-06 06:15:00|1296.2|1295.2|1296.3|1295.3|1296.5|1295.5|1295.8|1294.8|10
1628230800000|2021-08-06 06:20:00|1296.4|1295.4|1297.3|1296.3|1297.3|1296.3|1296.4|1295.4|39
1628231100000|2021-08-06 06:25:00|1297.1|1296.1|1297.1|1296.1|1297.3|1296.3|1296.6|1295.6|72
1628231400000|2021-08-06 06:30:00|1297.2|1296.2|1297.6|1296.6|1297.6|1296.6|1297|1296|46
1628231700000|2021-08-06 06:35:00|1297.8|1296.8|1298|1297|1298.3|1297.3|1297.7|1296.7|47
1628232000000|2021-08-06 06:40:00|1297.2|1296.2|1297.1|1296.1|1297.5|1296.5|1297.1|1296.1|12
1628232300000|2021-08-06 06:45:00|1297.3|1296.3|1297|1296|1297.4|1296.4|1297|1296|9
1628232600000|2021-08-06 06:50:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1296.8|1295.8|29
1628232900000|2021-08-06 06:55:00|1297.5|1296.5|1297.4|1296.4|1297.6|1296.6|1297.2|1296.2|55
1628233200000|2021-08-06 07:00:00|1297.6|1296.6|1296.6|1295.6|1297.6|1296.6|1296.6|1295.6|116
1628233500000|2021-08-06 07:05:00|1296.4|1295.4|1295.6|1294.6|1296.8|1295.8|1295.6|1294.6|157
1628233800000|2021-08-06 07:10:00|1295.5|1294.5|1295.1|1294.1|1295.5|1294.5|1295|1294|96
1628234100000|2021-08-06 07:15:00|1295|1294|1295.1|1294.1|1295.3|1294.3|1294.6|1293.6|70
1628234400000|2021-08-06 07:20:00|1295.3|1294.3|1295|1294|1295.3|1294.3|1294.8|1293.8|45
1628234700000|2021-08-06 07:25:00|1295.1|1294.1|1295|1294|1295.7|1294.7|1294.9|1293.9|81
1628235000000|2021-08-06 07:30:00|1294.8|1293.8|1294.3|1293.3|1295.1|1294.1|1294.3|1293.3|126
1628235300000|2021-08-06 07:35:00|1294.2|1293.2|1294.3|1293.3|1294.4|1293.4|1293.8|1292.8|151
1628235600000|2021-08-06 07:40:00|1294.2|1293.2|1294|1293|1294.4|1293.4|1294|1293|89
1628235900000|2021-08-06 07:45:00|1293.9|1292.9|1294|1293|1294.1|1293.1|1293.6|1292.6|171
1628236200000|2021-08-06 07:50:00|1293.9|1292.9|1294.1|1293.1|1294.3|1293.3|1293.9|1292.9|117
1628236500000|2021-08-06 07:55:00|1293.9|1292.9|1294.1|1293.1|1294.4|1293.4|1293.8|1292.8|94
1628236800000|2021-08-06 08:00:00|1294|1293|1293.9|1292.9|1294|1293|1293.5|1292.5|236
1628237100000|2021-08-06 08:05:00|1293.8|1292.8|1294|1293|1294.1|1293.1|1293.8|1292.8|218
1628237400000|2021-08-06 08:10:00|1293.9|1292.9|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|209
1628237700000|2021-08-06 08:15:00|1294|1293|1294.6|1293.6|1294.6|1293.6|1293.9|1292.9|148
1628238000000|2021-08-06 08:20:00|1294.5|1293.5|1294.6|1293.6|1294.6|1293.6|1294.4|1293.4|132
1628238300000|2021-08-06 08:25:00|1294.4|1293.4|1294.5|1293.5|1294.6|1293.6|1294.4|1293.4|19
1628238600000|2021-08-06 08:30:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|104
1628238900000|2021-08-06 08:35:00|1294.5|1293.5|1294.1|1293.1|1295|1294|1294.1|1293.1|182
1628239200000|2021-08-06 08:40:00|1294.2|1293.2|1294.7|1293.7|1294.9|1293.9|1294.2|1293.2|240
1628239500000|2021-08-06 08:45:00|1294.6|1293.6|1295.4|1294.4|1295.4|1294.4|1294.4|1293.4|287
1628239800000|2021-08-06 08:50:00|1295.5|1294.5|1295.8|1294.8|1296|1295|1295.4|1294.4|386
1628240100000|2021-08-06 08:55:00|1295.7|1294.7|1296.8|1295.8|1296.9|1295.9|1295.7|1294.7|147
1628240400000|2021-08-06 09:00:00|1296.9|1295.9|1296.9|1295.9|1297|1296|1296.8|1295.8|35
1628240700000|2021-08-06 09:05:00|1296.8|1295.8|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|108
1628241000000|2021-08-06 09:10:00|1297|1296|1296.9|1295.9|1297.5|1296.5|1296.9|1295.9|62
1628241300000|2021-08-06 09:15:00|1296.7|1295.7|1296.3|1295.3|1296.9|1295.9|1296.3|1295.3|50
1628241600000|2021-08-06 09:20:00|1296.2|1295.2|1296.5|1295.5|1296.8|1295.8|1296|1295|69
1628241900000|2021-08-06 09:25:00|1296.4|1295.4|1296.4|1295.4|1296.6|1295.6|1296.3|1295.3|37
1628242200000|2021-08-06 09:30:00|1296.3|1295.3|1296.5|1295.5|1296.7|1295.7|1296.1|1295.1|23
1628242500000|2021-08-06 09:35:00|1296.6|1295.6|1296.5|1295.5|1296.8|1295.8|1296.5|1295.5|119
1628242800000|2021-08-06 09:40:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.5|1295.5|36
1628243100000|2021-08-06 09:45:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1296|1295|82
1628243400000|2021-08-06 09:50:00|1296.4|1295.4|1296.8|1295.8|1296.8|1295.8|1296.2|1295.2|85
1628243700000|2021-08-06 09:55:00|1296.7|1295.7|1296.4|1295.4|1296.9|1295.9|1296.2|1295.2|148
1628244000000|2021-08-06 10:00:00|1296.2|1295.2|1296.3|1295.3|1296.5|1295.5|1296.2|1295.2|95
1628244300000|2021-08-06 10:05:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|147
1628244600000|2021-08-06 10:10:00|1296.1|1295.1|1296.6|1295.6|1296.6|1295.6|1296.1|1295.1|24
1628244900000|2021-08-06 10:15:00|1296.4|1295.4|1296.4|1295.4|1296.5|1295.5|1296.2|1295.2|37
1628245200000|2021-08-06 10:20:00|1296.3|1295.3|1296.4|1295.4|1296.5|1295.5|1296.3|1295.3|35
1628245500000|2021-08-06 10:25:00|1296.3|1295.3|1296.5|1295.5|1296.8|1295.8|1296.3|1295.3|24
1628245800000|2021-08-06 10:30:00|1296.4|1295.4|1296.5|1295.5|1296.6|1295.6|1296.3|1295.3|28
1628246100000|2021-08-06 10:35:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296.3|1295.3|28
1628246400000|2021-08-06 10:40:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.9|1294.9|63
1628246700000|2021-08-06 10:45:00|1296.5|1295.5|1296.6|1295.6|1296.8|1295.8|1296.5|1295.5|29
1628247000000|2021-08-06 10:50:00|1296.7|1295.7|1296.8|1295.8|1297|1296|1296.7|1295.7|11
1628247300000|2021-08-06 10:55:00|1296.6|1295.6|1296.6|1295.6|1296.8|1295.8|1296.6|1295.6|15
1628247600000|2021-08-06 11:00:00|1296.5|1295.5|1296.4|1295.4|1296.6|1295.6|1296.3|1295.3|36
1628247900000|2021-08-06 11:05:00|1296.5|1295.5|1297.3|1296.3|1297.3|1296.3|1296.5|1295.5|31
1628248200000|2021-08-06 11:10:00|1297.4|1296.4|1297.6|1296.6|1297.6|1296.6|1297.3|1296.3|54
1628248500000|2021-08-06 11:15:00|1297.7|1296.7|1297.8|1296.8|1298|1297|1297.7|1296.7|65
1628248800000|2021-08-06 11:20:00|1297.7|1296.7|1297.8|1296.8|1297.8|1296.8|1297.5|1296.5|38
1628249100000|2021-08-06 11:25:00|1297.9|1296.9|1297.9|1296.9|1298.1|1297.1|1297.7|1296.7|76
1628249400000|2021-08-06 11:30:00|1298.1|1297.1|1297.9|1296.9|1298.2|1297.2|1297.8|1296.8|69
1628249700000|2021-08-06 11:35:00|1298|1297|1298|1297|1298.3|1297.3|1297.9|1296.9|41
1628250000000|2021-08-06 11:40:00|1298.1|1297.1|1298|1297|1298.1|1297.1|1298|1297|27
1628250300000|2021-08-06 11:45:00|1298.1|1297.1|1298|1297|1298.2|1297.2|1297.8|1296.8|36
1628250600000|2021-08-06 11:50:00|1297.9|1296.9|1298.2|1297.2|1298.3|1297.3|1297.8|1296.8|72
1628250900000|2021-08-06 11:55:00|1298.1|1297.1|1298.3|1297.3|1298.5|1297.5|1298|1297|51
1628251200000|2021-08-06 12:00:00|1298.2|1297.2|1298.5|1297.5|1298.6|1297.6|1297.7|1296.7|115
1628251500000|2021-08-06 12:05:00|1298.6|1297.6|1298.5|1297.5|1298.7|1297.7|1298.2|1297.2|120
1628251800000|2021-08-06 12:10:00|1298.6|1297.6|1298.9|1297.9|1299|1298|1298.4|1297.4|69
1628252100000|2021-08-06 12:15:00|1298.8|1297.8|1298.9|1297.9|1298.9|1297.9|1298.7|1297.7|247
1628252400000|2021-08-06 12:20:00|1299.1|1298.1|1298.8|1297.8|1299.1|1298.1|1298.8|1297.8|116
1628252700000|2021-08-06 12:25:00|1298.7|1297.7|1298.1|1297.1|1298.8|1297.8|1298|1297|145
1628253000000|2021-08-06 12:30:00|1298|1297|1297.4|1296.4|1299|1298|1295.8|1294.8|1000
1628253300000|2021-08-06 12:35:00|1297|1296|1297.9|1296.9|1298.6|1297.6|1296.2|1295.2|353
1628253600000|2021-08-06 12:40:00|1297.8|1296.8|1295.1|1294.1|1297.9|1296.9|1295.1|1294.1|481
1628253900000|2021-08-06 12:45:00|1295|1294|1294.4|1293.4|1296.1|1295.1|1294.3|1293.3|311
1628254200000|2021-08-06 12:50:00|1294.3|1293.3|1294.1|1293.1|1294.3|1293.3|1293.1|1292.1|498
1628254500000|2021-08-06 12:55:00|1294.3|1293.3|1295.1|1294.1|1295.4|1294.4|1294.3|1293.3|154
1628254800000|2021-08-06 13:00:00|1294.9|1293.9|1295.2|1294.2|1295.3|1294.3|1294.2|1293.2|245
1628255100000|2021-08-06 13:05:00|1295.1|1294.1|1295.9|1294.9|1296|1295|1295|1294|207
1628255400000|2021-08-06 13:10:00|1295.8|1294.8|1296|1295|1296|1295|1295.3|1294.3|84
1628255700000|2021-08-06 13:15:00|1296.1|1295.1|1296|1295|1296.1|1295.1|1295.7|1294.7|104
1628256000000|2021-08-06 13:20:00|1296.2|1295.2|1297.3|1296.3|1297.8|1296.8|1295.9|1294.9|701
1628256300000|2021-08-06 13:25:00|1297.2|1296.2|1297.5|1296.5|1297.6|1296.6|1296.7|1295.7|198
1628256600000|2021-08-06 13:30:00|1297.3|1296.8|1295.7|1295.2|1297.3|1296.8|1294.8|1294.3|2816
1628256900000|2021-08-06 13:35:00|1295.6|1295.1|1295.4|1294.9|1296.1|1295.6|1294|1293.5|1783
1628257200000|2021-08-06 13:40:00|1295.3|1294.8|1295|1294.5|1295.7|1295.2|1294.3|1293.8|803
1628257500000|2021-08-06 13:45:00|1295.1|1294.6|1293|1292.5|1295.1|1294.6|1292.8|1292.3|860
1628257800000|2021-08-06 13:50:00|1292.9|1292.4|1292.8|1292.3|1293.2|1292.7|1291.5|1291|1389
1628258100000|2021-08-06 13:55:00|1292.7|1292.2|1293.8|1293.3|1293.8|1293.3|1292.3|1291.8|675
1628258400000|2021-08-06 14:00:00|1293.9|1293.4|1294.2|1293.7|1294.2|1293.7|1293.2|1292.7|589
1628258700000|2021-08-06 14:05:00|1294.1|1293.6|1293.6|1293.1|1294.7|1294.2|1293.3|1292.8|675
1628259000000|2021-08-06 14:10:00|1293.7|1293.2|1293.5|1293|1294.3|1293.8|1293.3|1292.8|366
1628259300000|2021-08-06 14:15:00|1293.4|1292.9|1292.8|1292.3|1293.8|1293.3|1292.7|1292.2|641
1628259600000|2021-08-06 14:20:00|1292.7|1292.2|1292.3|1291.8|1292.9|1292.4|1291.1|1290.6|991
1628259900000|2021-08-06 14:25:00|1292.2|1291.7|1291.2|1290.7|1292.3|1291.8|1291.2|1290.7|1072
1628260200000|2021-08-06 14:30:00|1291.1|1290.6|1291.9|1291.4|1292.1|1291.6|1291|1290.5|906
1628260500000|2021-08-06 14:35:00|1291.8|1291.3|1291.8|1291.3|1292.1|1291.6|1291|1290.5|954
1628260800000|2021-08-06 14:40:00|1291.9|1291.4|1292.6|1292.1|1292.7|1292.2|1291.8|1291.3|771
1628261100000|2021-08-06 14:45:00|1292.5|1292|1290.4|1289.9|1292.5|1292|1290.4|1289.9|887
1628261400000|2021-08-06 14:50:00|1290.3|1289.8|1290.8|1290.3|1290.8|1290.3|1290.3|1289.8|796
1628261700000|2021-08-06 14:55:00|1290.9|1290.4|1290.2|1289.7|1290.9|1290.4|1290.1|1289.6|1021
1628262000000|2021-08-06 15:00:00|1290.4|1289.9|1289.8|1289.3|1290.8|1290.3|1289.8|1289.3|512
1628262300000|2021-08-06 15:05:00|1289.7|1289.2|1289.3|1288.8|1289.9|1289.4|1288.8|1288.3|400
1628262600000|2021-08-06 15:10:00|1289.4|1288.9|1289|1288.5|1289.4|1288.9|1288.5|1288|597
1628262900000|2021-08-06 15:15:00|1289.1|1288.6|1288.8|1288.3|1289.1|1288.6|1288.5|1288|437
1628263200000|2021-08-06 15:20:00|1288.7|1288.2|1289.6|1289.1|1290.1|1289.6|1288.7|1288.2|547
1628263500000|2021-08-06 15:25:00|1289.7|1289.2|1289.3|1288.8|1289.7|1289.2|1288.9|1288.4|441
1628263800000|2021-08-06 15:30:00|1289.2|1288.7|1289.4|1288.9|1289.8|1289.3|1289.2|1288.7|780
1628264100000|2021-08-06 15:35:00|1289.3|1288.8|1289.4|1288.9|1289.8|1289.3|1288.9|1288.4|807
1628264400000|2021-08-06 15:40:00|1289.5|1289|1289|1288.5|1289.5|1289|1288.9|1288.4|574
1628264700000|2021-08-06 15:45:00|1289.1|1288.6|1289.1|1288.6|1289.4|1288.9|1288.5|1288|465
1628265000000|2021-08-06 15:50:00|1289.2|1288.7|1289.4|1288.9|1289.5|1289|1288.9|1288.4|223
1628265300000|2021-08-06 15:55:00|1289.5|1289|1289.4|1288.9|1289.6|1289.1|1289|1288.5|417
1628265600000|2021-08-06 16:00:00|1289.3|1288.8|1289.1|1288.6|1289.3|1288.8|1288.8|1288.3|262
1628265900000|2021-08-06 16:05:00|1289.2|1288.7|1288.8|1288.3|1289.3|1288.8|1288.7|1288.2|492
1628266200000|2021-08-06 16:10:00|1288.7|1288.2|1287.6|1287.1|1288.7|1288.2|1287.2|1286.7|852
1628266500000|2021-08-06 16:15:00|1287.8|1287.3|1287.7|1287.2|1287.9|1287.4|1287.7|1287.2|310
1628266800000|2021-08-06 16:20:00|1287.8|1287.3|1288|1287.5|1288.2|1287.7|1287.8|1287.3|222
1628267100000|2021-08-06 16:25:00|1287.9|1287.4|1288.2|1287.7|1288.3|1287.8|1287.6|1287.1|111
1628267400000|2021-08-06 16:30:00|1288.1|1287.6|1288.4|1287.9|1288.4|1287.9|1287.9|1287.4|206
1628267700000|2021-08-06 16:35:00|1288.5|1288|1288.3|1287.8|1288.6|1288.1|1288.2|1287.7|143
1628268000000|2021-08-06 16:40:00|1288.2|1287.7|1288.1|1287.6|1288.5|1288|1288|1287.5|175
1628268300000|2021-08-06 16:45:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1287.8|1287.3|175
1628268600000|2021-08-06 16:50:00|1288.2|1287.7|1288.8|1288.3|1288.9|1288.4|1288.2|1287.7|202
1628268900000|2021-08-06 16:55:00|1288.7|1288.2|1288.5|1288|1288.7|1288.2|1288.3|1287.8|130
1628269200000|2021-08-06 17:00:00|1288.6|1288.1|1288.9|1288.4|1289|1288.5|1288.6|1288.1|189
1628269500000|2021-08-06 17:05:00|1288.8|1288.3|1289.2|1288.7|1289.2|1288.7|1288.5|1288|281
1628269800000|2021-08-06 17:10:00|1289.1|1288.6|1289.6|1289.1|1289.6|1289.1|1289|1288.5|106
1628270100000|2021-08-06 17:15:00|1289.7|1289.2|1289.7|1289.2|1289.7|1289.2|1289.5|1289|126
1628270400000|2021-08-06 17:20:00|1289.8|1289.3|1289.7|1289.2|1289.9|1289.4|1289.5|1289|332
1628270700000|2021-08-06 17:25:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|339
1628271000000|2021-08-06 17:30:00|1289.9|1289.4|1289.6|1289.1|1290|1289.5|1289.3|1288.8|382
1628271300000|2021-08-06 17:35:00|1289.7|1289.2|1289.7|1289.2|1289.7|1289.2|1289.4|1288.9|164
1628271600000|2021-08-06 17:40:00|1289.6|1289.1|1289.5|1289|1289.7|1289.2|1289.5|1289|283
1628271900000|2021-08-06 17:45:00|1289.6|1289.1|1289.9|1289.4|1290|1289.5|1289.5|1289|270
1628272200000|2021-08-06 17:50:00|1290|1289.5|1290|1289.5|1290.2|1289.7|1289.7|1289.2|273
1628272500000|2021-08-06 17:55:00|1290.1|1289.6|1289.9|1289.4|1290.2|1289.7|1289.7|1289.2|82
1628272800000|2021-08-06 18:00:00|1290|1289.5|1290.5|1290|1290.6|1290.1|1290|1289.5|118
1628273100000|2021-08-06 18:05:00|1290.6|1290.1|1291.2|1290.7|1291.2|1290.7|1290.4|1289.9|276
1628273400000|2021-08-06 18:10:00|1291.1|1290.6|1290|1289.5|1291.1|1290.6|1290|1289.5|229
1628273700000|2021-08-06 18:15:00|1290.1|1289.6|1290.5|1290|1290.5|1290|1290|1289.5|104
1628274000000|2021-08-06 18:20:00|1290.4|1289.9|1290|1289.5|1290.6|1290.1|1289.8|1289.3|128
1628274300000|2021-08-06 18:25:00|1290.1|1289.6|1290|1289.5|1290.1|1289.6|1289.7|1289.2|116
1628274600000|2021-08-06 18:30:00|1290.1|1289.6|1290.2|1289.7|1290.5|1290|1290|1289.5|176
1628274900000|2021-08-06 18:35:00|1290.3|1289.8|1290.4|1289.9|1290.4|1289.9|1289.8|1289.3|264
1628275200000|2021-08-06 18:40:00|1290.3|1289.8|1290.2|1289.7|1290.4|1289.9|1290.1|1289.6|251
1628275500000|2021-08-06 18:45:00|1290.1|1289.6|1289.8|1289.3|1290.2|1289.7|1289.8|1289.3|322
1628275800000|2021-08-06 18:50:00|1289.9|1289.4|1289.9|1289.4|1290.3|1289.8|1289.9|1289.4|231
1628276100000|2021-08-06 18:55:00|1289.8|1289.3|1289.5|1289|1289.9|1289.4|1289.5|1289|260
1628276400000|2021-08-06 19:00:00|1289.4|1288.9|1289.3|1288.8|1289.5|1289|1289.1|1288.6|166
1628276700000|2021-08-06 19:05:00|1289.4|1288.9|1290.1|1289.6|1290.1|1289.6|1289.3|1288.8|346
1628277000000|2021-08-06 19:10:00|1290|1289.5|1289.8|1289.3|1290|1289.5|1289.7|1289.2|166
1628277300000|2021-08-06 19:15:00|1289.7|1289.2|1289.6|1289.1|1289.8|1289.3|1289.2|1288.7|254
1628277600000|2021-08-06 19:20:00|1289.7|1289.2|1290.2|1289.7|1290.2|1289.7|1289.7|1289.2|574
1628277900000|2021-08-06 19:25:00|1290.1|1289.6|1290.4|1289.9|1290.4|1289.9|1289.9|1289.4|427
1628278200000|2021-08-06 19:30:00|1290.3|1289.8|1290.4|1289.9|1290.6|1290.1|1290.2|1289.7|665
1628278500000|2021-08-06 19:35:00|1290.5|1290|1290.3|1289.8|1290.5|1290|1290.1|1289.6|260
1628278800000|2021-08-06 19:40:00|1290.2|1289.7|1289.9|1289.4|1290.2|1289.7|1289.8|1289.3|265
1628279100000|2021-08-06 19:45:00|1289.8|1289.3|1289.8|1289.3|1289.9|1289.4|1289.3|1288.8|440
1628279400000|2021-08-06 19:50:00|1289.7|1289.2|1290.1|1289.6|1290.3|1289.8|1289.3|1288.8|689
1628279700000|2021-08-06 19:55:00|1290|1289.5|1290.2|1289.7|1290.8|1290.3|1289.9|1289.4|3365
1628280000000|2021-08-06 20:00:00|1290.4|1289.4|1290.9|1289.9|1291|1290|1290.3|1289.3|504
1628280300000|2021-08-06 20:05:00|1290.8|1289.8|1290.6|1289.6|1290.8|1289.8|1290.3|1289.3|148
1628280600000|2021-08-06 20:10:00|1290.7|1289.7|1291.2|1290.2|1291.2|1290.2|1290.5|1289.5|69
1628280900000|2021-08-06 20:15:00|1291.4|1290.4|1291.2|1290.2|1291.4|1290.4|1291.1|1290.1|43
1628281500000|2021-08-06 20:25:00|1291.1|1290.1|1289.9|1288.9|1291.1|1290.1|1289.9|1288.9|84
1628281800000|2021-08-06 20:30:00|1290.1|1289.1|1290.2|1289.2|1290.5|1289.5|1290|1289|13
1628282100000|2021-08-06 20:35:00|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1290|1289|6
1628282400000|2021-08-06 20:40:00|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|2
1628283300000|2021-08-06 20:55:00|1290.3|1289.3|1290.4|1288.4|1290.4|1289.3|1289.9|1288.3|10
1628460300000|2021-08-08 22:05:00|1289.6|1287.6|1289.3|1287.3|1289.7|1287.7|1289.2|1287.2|0
1628460600000|2021-08-08 22:10:00|1289.4|1287.4|1289.2|1288.2|1289.5|1288.2|1289.2|1287.3|0
1628461200000|2021-08-08 22:20:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|2
1628463300000|2021-08-08 22:55:00|1288|1287|1286.3|1285.3|1288|1287|1286.3|1285.3|14
1628463600000|2021-08-08 23:00:00|1286.4|1285.4|1285.4|1284.4|1286.4|1285.4|1285.4|1284.4|18
1628463900000|2021-08-08 23:05:00|1284.8|1283.8|1282|1281|1284.8|1283.8|1282|1281|18
1628464200000|2021-08-08 23:10:00|1281.9|1280.9|1281.2|1280.2|1281.9|1280.9|1281.2|1280.2|7
1628464500000|2021-08-08 23:15:00|1281.5|1280.5|1283.7|1282.7|1283.7|1282.7|1281.5|1280.5|14
1628464800000|2021-08-08 23:20:00|1283.2|1282.2|1284.4|1283.4|1284.4|1283.4|1283.2|1282.2|19
1628465100000|2021-08-08 23:25:00|1284.2|1283.2|1284.8|1283.8|1284.8|1283.8|1284.2|1283.2|8
1628466300000|2021-08-08 23:45:00|1282.3|1281.3|1280.9|1279.9|1282.3|1281.3|1280.9|1279.9|32
1628466600000|2021-08-08 23:50:00|1281.3|1280.3|1282.8|1281.8|1282.8|1281.8|1281.3|1280.3|25
1628466900000|2021-08-08 23:55:00|1283.3|1282.3|1284.7|1283.7|1284.7|1283.7|1283.3|1282.3|58
1628467200000|2021-08-09 00:00:00|1285.2|1284.2|1283.7|1282.7|1285.2|1284.2|1283.7|1282.7|63
1628467500000|2021-08-09 00:05:00|1283.2|1282.2|1285.6|1284.6|1285.6|1284.6|1283.2|1282.2|21
1628467800000|2021-08-09 00:10:00|1285.3|1284.3|1284.7|1283.7|1285.8|1284.8|1284.7|1283.7|11
1628468100000|2021-08-09 00:15:00|1284.2|1283.2|1284.3|1283.3|1284.3|1283.3|1284.1|1283.1|6
1628468400000|2021-08-09 00:20:00|1284.7|1283.7|1285.5|1284.5|1285.6|1284.6|1284.7|1283.7|6
1628468700000|2021-08-09 00:25:00|1285.2|1284.2|1284.9|1283.9|1285.2|1284.2|1284.9|1283.9|3
1628469300000|2021-08-09 00:35:00|1285.5|1284.5|1285.7|1284.7|1286|1285|1285.5|1284.5|10
1628469600000|2021-08-09 00:40:00|1285.9|1284.9|1286.3|1285.3|1286.3|1285.3|1285.9|1284.9|9
1628469900000|2021-08-09 00:45:00|1285.8|1284.8|1284.2|1283.2|1285.8|1284.8|1284.2|1283.2|16
1628470200000|2021-08-09 00:50:00|1283.9|1282.9|1284|1283|1284|1283|1283.5|1282.5|14
1628470500000|2021-08-09 00:55:00|1283.9|1282.9|1284.5|1283.5|1284.5|1283.5|1283.8|1282.8|5
1628470800000|2021-08-09 01:00:00|1284.8|1283.8|1285|1284|1285.2|1284.2|1284.5|1283.5|87
1628471100000|2021-08-09 01:05:00|1284.7|1283.7|1283|1282|1284.9|1283.9|1283|1282|56
1628471400000|2021-08-09 01:10:00|1283.2|1282.2|1281.7|1280.7|1283.4|1282.4|1281.7|1280.7|87
1628471700000|2021-08-09 01:15:00|1281.6|1280.6|1279|1278|1281.6|1280.6|1279|1278|198
1628472000000|2021-08-09 01:20:00|1278.3|1277.3|1277.6|1276.6|1278.3|1277.3|1277.6|1276.6|8
1628472300000|2021-08-09 01:25:00|1278.1|1277.1|1279.4|1278.4|1279.4|1278.4|1277.8|1276.8|61
1628472600000|2021-08-09 01:30:00|1279.5|1278.5|1281|1280|1282.1|1281.1|1279|1278|51
1628472900000|2021-08-09 01:35:00|1281.6|1280.6|1284.8|1283.8|1285.4|1284.4|1281.6|1280.6|107
1628473200000|2021-08-09 01:40:00|1285.6|1284.6|1287.9|1286.9|1288.2|1287.2|1285.3|1284.3|90
1628473500000|2021-08-09 01:45:00|1288.5|1287.5|1287.4|1286.4|1288.8|1287.8|1287.4|1286.4|21
1628473800000|2021-08-09 01:50:00|1287.8|1286.8|1286.5|1285.5|1287.8|1286.8|1285.9|1284.9|13
1628474100000|2021-08-09 01:55:00|1285.9|1284.9|1284.8|1283.8|1286.5|1285.5|1284.8|1283.8|10
1628474400000|2021-08-09 02:00:00|1287.6|1286.6|1288.3|1287.3|1289.3|1288.3|1287.6|1286.6|35
1628474700000|2021-08-09 02:05:00|1290|1289|1291.2|1290.2|1291.2|1290.2|1289.6|1288.6|94
1628475000000|2021-08-09 02:10:00|1290.8|1289.8|1292|1291|1292.5|1291.5|1290.7|1289.7|26
1628475300000|2021-08-09 02:15:00|1292.3|1291.3|1293.9|1292.9|1293.9|1292.9|1292.3|1291.3|18
1628475600000|2021-08-09 02:20:00|1293.5|1292.5|1292.5|1291.5|1293.9|1292.9|1292.5|1291.5|14
1628475900000|2021-08-09 02:25:00|1292.3|1291.3|1292.6|1291.6|1293|1292|1292.1|1291.1|109
1628476200000|2021-08-09 02:30:00|1293.3|1292.3|1293.3|1292.3|1293.7|1292.7|1292.8|1291.8|50
1628476500000|2021-08-09 02:35:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1293.1|1292.1|69
1628476800000|2021-08-09 02:40:00|1294.2|1293.2|1295.5|1294.5|1295.5|1294.5|1294|1293|24
1628477100000|2021-08-09 02:45:00|1295.6|1294.6|1296.7|1295.7|1297|1296|1295.1|1294.1|73
1628477400000|2021-08-09 02:50:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|19
1628477700000|2021-08-09 02:55:00|1296.7|1295.7|1297.1|1296.1|1297.1|1296.1|1296.7|1295.7|4
1628478000000|2021-08-09 03:00:00|1297.3|1296.3|1297.1|1296.1|1297.7|1296.7|1297.1|1296.1|11
1628478300000|2021-08-09 03:05:00|1297.9|1296.9|1298.5|1297.5|1299.3|1298.3|1297.9|1296.9|154
1628478600000|2021-08-09 03:10:00|1299.6|1298.6|1299.6|1298.6|1299.6|1298.6|1299.6|1298.6|1
1628478900000|2021-08-09 03:15:00|1298.6|1297.6|1297.5|1296.5|1298.6|1297.6|1297.5|1296.5|26
1628479200000|2021-08-09 03:20:00|||||||||1
1628479800000|2021-08-09 03:30:00|1296.2|1295.2|1296.6|1295.6|1296.6|1295.6|1296.2|1295.2|2
1628480100000|2021-08-09 03:35:00|1297.4|1296.4|1297.5|1296.5|1297.5|1296.5|1297.4|1296.4|2
1628480700000|2021-08-09 03:45:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1297.1|1296.1|2
1628481600000|2021-08-09 04:00:00|1296.9|1295.9|1297.1|1296.1|1297.1|1296.1|1296.9|1295.9|2
1628482500000|2021-08-09 04:15:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|4
1628484600000|2021-08-09 04:50:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|5
1628484900000|2021-08-09 04:55:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|3
1628485200000|2021-08-09 05:00:00|1296.4|1295.4|1296.9|1295.9|1296.9|1295.9|1296.4|1295.4|5
1628485500000|2021-08-09 05:05:00|1296.5|1295.5|1296.2|1295.2|1297|1296|1296.2|1295.2|7
1628485800000|2021-08-09 05:10:00|1296.1|1295.1|1295|1294|1296.6|1295.6|1295|1294|23
1628486100000|2021-08-09 05:15:00|1294.6|1293.6|1295.1|1294.1|1295.1|1294.1|1294.6|1293.6|14
1628486400000|2021-08-09 05:20:00|1295.2|1294.2|1295.6|1294.6|1295.9|1294.9|1295|1294|11
1628486700000|2021-08-09 05:25:00|1295.9|1294.9|1296.7|1295.7|1296.7|1295.7|1295.9|1294.9|5
1628487000000|2021-08-09 05:30:00|1297|1296|1296.7|1295.7|1297.1|1296.1|1296.7|1295.7|4
1628487300000|2021-08-09 05:35:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1628487600000|2021-08-09 05:40:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|4
1628487900000|2021-08-09 05:45:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|2
1628488200000|2021-08-09 05:50:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1
1628488500000|2021-08-09 05:55:00|1296.5|1295.5|1296.7|1295.7|1296.7|1295.7|1296.5|1295.5|19
1628488800000|2021-08-09 06:00:00|1296.6|1295.6|1296.1|1295.1|1296.7|1295.7|1296.1|1295.1|8
1628489100000|2021-08-09 06:05:00|1296|1295|1295.7|1294.7|1296.2|1295.2|1295.7|1294.7|11
1628489400000|2021-08-09 06:10:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|8
1628489700000|2021-08-09 06:15:00|1294.9|1293.9|1295.2|1294.2|1295.2|1294.2|1294.9|1293.9|4
1628490000000|2021-08-09 06:20:00|1294.5|1293.5|1294.1|1293.1|1294.9|1293.9|1294.1|1293.1|14
1628490300000|2021-08-09 06:25:00|1293.9|1292.9|1293.6|1292.6|1293.9|1292.9|1293.3|1292.3|14
1628490600000|2021-08-09 06:30:00|1293.4|1292.4|1293.8|1292.8|1294.4|1293.4|1293.4|1292.4|11
1628490900000|2021-08-09 06:35:00|1293.6|1292.6|1293.7|1292.7|1294|1293|1293.2|1292.2|31
1628491200000|2021-08-09 06:40:00|1294|1293|1293.7|1292.7|1294.1|1293.1|1293.7|1292.7|9
1628491500000|2021-08-09 06:45:00|1293.3|1292.3|1293|1292|1293.3|1292.3|1292.8|1291.8|27
1628491800000|2021-08-09 06:50:00|1293.4|1292.4|1293.9|1292.9|1294.6|1293.6|1293.4|1292.4|32
1628492100000|2021-08-09 06:55:00|1293.8|1292.8|1294|1293|1294|1293|1293.4|1292.4|97
1628492400000|2021-08-09 07:00:00|1293.8|1292.8|1295.1|1294.1|1295.4|1294.4|1293.4|1292.4|234
1628492700000|2021-08-09 07:05:00|1295|1294|1295|1294|1295.2|1294.2|1294.7|1293.7|107
1628493000000|2021-08-09 07:10:00|1295.1|1294.1|1294|1293|1295.3|1294.3|1293.8|1292.8|106
1628493300000|2021-08-09 07:15:00|1293.9|1292.9|1294.1|1293.1|1294.1|1293.1|1293.2|1292.2|101
1628493600000|2021-08-09 07:20:00|1294|1293|1294.3|1293.3|1294.8|1293.8|1293.9|1292.9|113
1628493900000|2021-08-09 07:25:00|1294.2|1293.2|1294.4|1293.4|1294.5|1293.5|1294|1293|41
1628494200000|2021-08-09 07:30:00|1294.5|1293.5|1294.9|1293.9|1295.4|1294.4|1294.5|1293.5|66
1628494500000|2021-08-09 07:35:00|1295|1294|1294.5|1293.5|1295.4|1294.4|1294.5|1293.5|51
1628494800000|2021-08-09 07:40:00|1294.3|1293.3|1294.9|1293.9|1295|1294|1294.1|1293.1|133
1628495100000|2021-08-09 07:45:00|1294.8|1293.8|1294|1293|1294.8|1293.8|1294|1293|72
1628495400000|2021-08-09 07:50:00|1294.1|1293.1|1294|1293|1294.4|1293.4|1294|1293|45
1628495700000|2021-08-09 07:55:00|1293.9|1292.9|1293.9|1292.9|1294.3|1293.3|1293.9|1292.9|31
1628496000000|2021-08-09 08:00:00|1293.8|1292.8|1293.5|1292.5|1294.2|1293.2|1293|1292|161
1628496300000|2021-08-09 08:05:00|1293.4|1292.4|1292.6|1291.6|1293.5|1292.5|1292.6|1291.6|189
1628496600000|2021-08-09 08:10:00|1292.7|1291.7|1293.3|1292.3|1293.3|1292.3|1292.3|1291.3|58
1628496900000|2021-08-09 08:15:00|1293.2|1292.2|1293.8|1292.8|1293.8|1292.8|1293.2|1292.2|56
1628497200000|2021-08-09 08:20:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.5|1292.5|31
1628497500000|2021-08-09 08:25:00|1294|1293|1294.4|1293.4|1294.4|1293.4|1293.8|1292.8|49
1628497800000|2021-08-09 08:30:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1293.5|1292.5|65
1628498100000|2021-08-09 08:35:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.1|1293.1|117
1628498400000|2021-08-09 08:40:00|1294.5|1293.5|1294.7|1293.7|1294.7|1293.7|1294.1|1293.1|132
1628498700000|2021-08-09 08:45:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1294.3|1293.3|30
1628499000000|2021-08-09 08:50:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|12
1628499300000|2021-08-09 08:55:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294.2|1293.2|12
1628499600000|2021-08-09 09:00:00|1294.3|1293.3|1294.2|1293.2|1294.3|1293.3|1293.9|1292.9|22
1628499900000|2021-08-09 09:05:00|1294.3|1293.3|1294.4|1293.4|1294.4|1293.4|1294.2|1293.2|62
1628500200000|2021-08-09 09:10:00|1294.3|1293.3|1293.5|1292.5|1294.3|1293.3|1293.5|1292.5|232
1628500500000|2021-08-09 09:15:00|1293.4|1292.4|1294.2|1293.2|1294.3|1293.3|1293.3|1292.3|239
1628500800000|2021-08-09 09:20:00|1294.1|1293.1|1294.1|1293.1|1294.4|1293.4|1293.8|1292.8|63
1628501100000|2021-08-09 09:25:00|1294.2|1293.2|1294.1|1293.1|1294.4|1293.4|1293.9|1292.9|88
1628501400000|2021-08-09 09:30:00|1294.2|1293.2|1294.2|1293.2|1294.6|1293.6|1294.2|1293.2|119
1628501700000|2021-08-09 09:35:00|1294.3|1293.3|1294.7|1293.7|1294.7|1293.7|1294.2|1293.2|75
1628502000000|2021-08-09 09:40:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.5|1293.5|47
1628502300000|2021-08-09 09:45:00|1294.7|1293.7|1294.4|1293.4|1294.7|1293.7|1294.3|1293.3|38
1628502600000|2021-08-09 09:50:00|1294.5|1293.5|1295.2|1294.2|1295.3|1294.3|1294.4|1293.4|27
1628502900000|2021-08-09 09:55:00|1295.4|1294.4|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|53
1628503200000|2021-08-09 10:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.2|1294.2|62
1628503500000|2021-08-09 10:05:00|1295.8|1294.8|1295.6|1294.6|1296|1295|1295.6|1294.6|52
1628503800000|2021-08-09 10:10:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.7|1294.7|117
1628504100000|2021-08-09 10:15:00|1296|1295|1295.4|1294.4|1296|1295|1295.4|1294.4|75
1628504400000|2021-08-09 10:20:00|1295.5|1294.5|1295.4|1294.4|1295.7|1294.7|1295.4|1294.4|70
1628504700000|2021-08-09 10:25:00|1295.3|1294.3|1295.3|1294.3|1295.6|1294.6|1295.3|1294.3|77
1628505000000|2021-08-09 10:30:00|1295.2|1294.2|1295.3|1294.3|1295.4|1294.4|1295.2|1294.2|30
1628505300000|2021-08-09 10:35:00|1295.2|1294.2|1295|1294|1295.4|1294.4|1295|1294|173
1628505600000|2021-08-09 10:40:00|1295.1|1294.1|1295.1|1294.1|1295.3|1294.3|1295|1294|59
1628505900000|2021-08-09 10:45:00|1295.2|1294.2|1295.2|1294.2|1295.4|1294.4|1295.1|1294.1|91
1628506200000|2021-08-09 10:50:00|1295.3|1294.3|1295.5|1294.5|1295.8|1294.8|1295.3|1294.3|139
1628506500000|2021-08-09 10:55:00|1295.4|1294.4|1295.2|1294.2|1295.4|1294.4|1295.1|1294.1|36
1628506800000|2021-08-09 11:00:00|1295.1|1294.1|1295.6|1294.6|1295.6|1294.6|1295|1294|129
1628507100000|2021-08-09 11:05:00|1295.5|1294.5|1295.6|1294.6|1296.1|1295.1|1295.4|1294.4|100
1628507400000|2021-08-09 11:10:00|1295.8|1294.8|1295.9|1294.9|1296.1|1295.1|1295.6|1294.6|85
1628507700000|2021-08-09 11:15:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|86
1628508000000|2021-08-09 11:20:00|1296.3|1295.3|1297|1296|1297.3|1296.3|1296.2|1295.2|154
1628508300000|2021-08-09 11:25:00|1297.1|1296.1|1296.9|1295.9|1297.2|1296.2|1296.9|1295.9|33
1628508600000|2021-08-09 11:30:00|1296.8|1295.8|1296.7|1295.7|1296.9|1295.9|1296.6|1295.6|87
1628508900000|2021-08-09 11:35:00|1296.8|1295.8|1297.3|1296.3|1297.3|1296.3|1296.8|1295.8|213
1628509200000|2021-08-09 11:40:00|1297.4|1296.4|1297.4|1296.4|1297.5|1296.5|1297.4|1296.4|86
1628509500000|2021-08-09 11:45:00|1297.3|1296.3|1297.3|1296.3|1297.5|1296.5|1297.2|1296.2|96
1628509800000|2021-08-09 11:50:00|1297.2|1296.2|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|75
1628510100000|2021-08-09 11:55:00|1297|1296|1296.9|1295.9|1297|1296|1296.7|1295.7|53
1628510400000|2021-08-09 12:00:00|1297|1296|1295.6|1294.6|1297|1296|1295.5|1294.5|212
1628510700000|2021-08-09 12:05:00|1295.5|1294.5|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|71
1628511000000|2021-08-09 12:10:00|1295.5|1294.5|1295.6|1294.6|1295.7|1294.7|1295.4|1294.4|39
1628511300000|2021-08-09 12:15:00|1295.4|1294.4|1295.2|1294.2|1295.5|1294.5|1295.2|1294.2|75
1628511600000|2021-08-09 12:20:00|1295.3|1294.3|1294.5|1293.5|1295.4|1294.4|1294.5|1293.5|183
1628511900000|2021-08-09 12:25:00|1294.6|1293.6|1294.9|1293.9|1295|1294|1294.5|1293.5|62
1628512200000|2021-08-09 12:30:00|1295|1294|1294.6|1293.6|1295.2|1294.2|1294.6|1293.6|153
1628512500000|2021-08-09 12:35:00|1294.7|1293.7|1294.7|1293.7|1294.9|1293.9|1294.5|1293.5|130
1628512800000|2021-08-09 12:40:00|1294.8|1293.8|1295.3|1294.3|1295.3|1294.3|1294.8|1293.8|172
1628513100000|2021-08-09 12:45:00|1295.4|1294.4|1295.2|1294.2|1295.9|1294.9|1295.1|1294.1|251
1628513400000|2021-08-09 12:50:00|1295.1|1294.1|1295.1|1294.1|1295.5|1294.5|1295.1|1294.1|78
1628513700000|2021-08-09 12:55:00|1295.2|1294.2|1295.4|1294.4|1295.4|1294.4|1295|1294|59
1628514000000|2021-08-09 13:00:00|1295.5|1294.5|1295.4|1294.4|1295.9|1294.9|1295.2|1294.2|157
1628514300000|2021-08-09 13:05:00|1295.3|1294.3|1295.9|1294.9|1296|1295|1295|1294|101
1628514600000|2021-08-09 13:10:00|1295.8|1294.8|1295.7|1294.7|1296|1295|1295.5|1294.5|178
1628514900000|2021-08-09 13:15:00|1295.6|1294.6|1296.7|1295.7|1296.8|1295.8|1295.6|1294.6|248
1628515200000|2021-08-09 13:20:00|1296.8|1295.8|1296.6|1295.6|1296.8|1295.8|1296.3|1295.3|153
1628515500000|2021-08-09 13:25:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.1|1295.1|221
1628515800000|2021-08-09 13:30:00|1296.4|1295.9|1294.3|1293.8|1296.5|1296|1294.3|1293.8|2978
1628516100000|2021-08-09 13:35:00|1294.1|1293.6|1294.6|1294.1|1295.3|1294.8|1293.7|1293.2|1726
1628516400000|2021-08-09 13:40:00|1294.5|1294|1296.1|1295.6|1296.2|1295.7|1294.4|1293.9|1869
1628516700000|2021-08-09 13:45:00|1296.2|1295.7|1296.7|1296.2|1297.5|1297|1295.9|1295.4|1148
1628517000000|2021-08-09 13:50:00|1296.8|1296.3|1296.7|1296.2|1297.4|1296.9|1296.4|1295.9|1103
1628517300000|2021-08-09 13:55:00|1296.6|1296.1|1298.2|1297.7|1298.6|1298.1|1296.6|1296.1|1436
1628517600000|2021-08-09 14:00:00|1298.3|1297.8|1296.8|1296.3|1298.7|1298.2|1296.7|1296.2|1022
1628517900000|2021-08-09 14:05:00|1296.9|1296.4|1297.3|1296.8|1297.8|1297.3|1296.8|1296.3|683
1628518200000|2021-08-09 14:10:00|1297.4|1296.9|1297.2|1296.7|1298.6|1298.1|1297.2|1296.7|1090
1628518500000|2021-08-09 14:15:00|1297.1|1296.6|1296.3|1295.8|1297.3|1296.8|1296.2|1295.7|843
1628518800000|2021-08-09 14:20:00|1296.4|1295.9|1296.5|1296|1296.9|1296.4|1296.3|1295.8|683
1628519100000|2021-08-09 14:25:00|1296.6|1296.1|1298.3|1297.8|1298.5|1298|1296.4|1295.9|632
1628519400000|2021-08-09 14:30:00|1298.4|1297.9|1299|1298.5|1299.2|1298.7|1298.2|1297.7|881
1628519700000|2021-08-09 14:35:00|1299.1|1298.6|1298.7|1298.2|1299.4|1298.9|1298.4|1297.9|880
1628520000000|2021-08-09 14:40:00|1298.8|1298.3|1298.1|1297.6|1299.2|1298.7|1298.1|1297.6|479
1628520300000|2021-08-09 14:45:00|1298|1297.5|1297.7|1297.2|1298.4|1297.9|1297.7|1297.2|342
1628520600000|2021-08-09 14:50:00|1297.6|1297.1|1296.9|1296.4|1297.6|1297.1|1296.6|1296.1|726
1628520900000|2021-08-09 14:55:00|1297|1296.5|1296.3|1295.8|1297.1|1296.6|1295.9|1295.4|973
1628521200000|2021-08-09 15:00:00|1296|1295.5|1296.3|1295.8|1297|1296.5|1295.7|1295.2|795
1628521500000|2021-08-09 15:05:00|1296.2|1295.7|1296.6|1296.1|1296.8|1296.3|1295.8|1295.3|263
1628521800000|2021-08-09 15:10:00|1296.7|1296.2|1297.1|1296.6|1297.2|1296.7|1296.4|1295.9|506
1628522100000|2021-08-09 15:15:00|1297|1296.5|1297.6|1297.1|1297.9|1297.4|1296.9|1296.4|477
1628522400000|2021-08-09 15:20:00|1297.7|1297.2|1297.7|1297.2|1298.3|1297.8|1297.5|1297|496
1628522700000|2021-08-09 15:25:00|1297.8|1297.3|1298.6|1298.1|1298.6|1298.1|1297.7|1297.2|417
1628523000000|2021-08-09 15:30:00|1298.5|1298|1297.9|1297.4|1298.6|1298.1|1297.6|1297.1|443
1628523300000|2021-08-09 15:35:00|1297.8|1297.3|1297.5|1297|1297.8|1297.3|1297.4|1296.9|283
1628523600000|2021-08-09 15:40:00|1297.4|1296.9|1297.8|1297.3|1297.8|1297.3|1297.3|1296.8|229
1628523900000|2021-08-09 15:45:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.7|1297.2|309
1628524200000|2021-08-09 15:50:00|1298.3|1297.8|1298.7|1298.2|1298.8|1298.3|1298.3|1297.8|325
1628524500000|2021-08-09 15:55:00|1298.8|1298.3|1298.9|1298.4|1299|1298.5|1298.6|1298.1|397
1628524800000|2021-08-09 16:00:00|1299|1298.5|1299.3|1298.8|1299.6|1299.1|1299|1298.5|323
1628525100000|2021-08-09 16:05:00|1299.4|1298.9|1299.8|1299.3|1299.9|1299.4|1299.3|1298.8|429
1628525400000|2021-08-09 16:10:00|1299.7|1299.2|1299.3|1298.8|1299.8|1299.3|1299.3|1298.8|244
1628525700000|2021-08-09 16:15:00|1299.2|1298.7|1299.2|1298.7|1299.6|1299.1|1299.2|1298.7|262
1628526000000|2021-08-09 16:20:00|1299.3|1298.8|1298.9|1298.4|1299.4|1298.9|1298.5|1298|765
1628526300000|2021-08-09 16:25:00|1299|1298.5|1299.3|1298.8|1299.5|1299|1299|1298.5|365
1628526600000|2021-08-09 16:30:00|1299.4|1298.9|1299.2|1298.7|1299.6|1299.1|1299.1|1298.6|275
1628526900000|2021-08-09 16:35:00|1299.1|1298.6|1298.9|1298.4|1299.1|1298.6|1298.7|1298.2|322
1628527200000|2021-08-09 16:40:00|1298.8|1298.3|1298.2|1297.7|1298.9|1298.4|1297.9|1297.4|260
1628527500000|2021-08-09 16:45:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298.1|1297.6|155
1628527800000|2021-08-09 16:50:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298|1297.5|241
1628528100000|2021-08-09 16:55:00|1298.3|1297.8|1298.4|1297.9|1298.7|1298.2|1298.1|1297.6|227
1628528400000|2021-08-09 17:00:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.8|1297.3|544
1628528700000|2021-08-09 17:05:00|1298.1|1297.6|1298.5|1298|1298.6|1298.1|1297.9|1297.4|255
1628529000000|2021-08-09 17:10:00|1298.6|1298.1|1298.2|1297.7|1298.8|1298.3|1298.2|1297.7|327
1628529300000|2021-08-09 17:15:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.9|1297.4|279
1628529600000|2021-08-09 17:20:00|1297.9|1297.4|1297.4|1296.9|1298|1297.5|1297.4|1296.9|510
1628529900000|2021-08-09 17:25:00|1297.5|1297|1297.1|1296.6|1297.6|1297.1|1296.8|1296.3|730
1628530200000|2021-08-09 17:30:00|1297.2|1296.7|1297.7|1297.2|1297.8|1297.3|1297.1|1296.6|297
1628530500000|2021-08-09 17:35:00|1297.8|1297.3|1297.8|1297.3|1298|1297.5|1297.6|1297.1|338
1628530800000|2021-08-09 17:40:00|1297.9|1297.4|1298.8|1298.3|1298.8|1298.3|1297.8|1297.3|313
1628531100000|2021-08-09 17:45:00|1298.7|1298.2|1298.8|1298.3|1299.1|1298.6|1298.7|1298.2|258
1628531400000|2021-08-09 17:50:00|1298.9|1298.4|1299.2|1298.7|1299.2|1298.7|1298.5|1298|502
1628531700000|2021-08-09 17:55:00|1299.1|1298.6|1298.8|1298.3|1299.3|1298.8|1298.8|1298.3|326
1628532000000|2021-08-09 18:00:00|1298.9|1298.4|1298.7|1298.2|1299|1298.5|1298.7|1298.2|241
1628532300000|2021-08-09 18:05:00|1298.8|1298.3|1298.8|1298.3|1298.8|1298.3|1298.5|1298|203
1628532600000|2021-08-09 18:10:00|1298.7|1298.2|1298.5|1298|1298.8|1298.3|1298.3|1297.8|421
1628532900000|2021-08-09 18:15:00|1298.6|1298.1|1297.9|1297.4|1298.6|1298.1|1297.9|1297.4|307
1628533200000|2021-08-09 18:20:00|1297.8|1297.3|1298.1|1297.6|1298.2|1297.7|1297.7|1297.2|221
1628533500000|2021-08-09 18:25:00|1298|1297.5|1298.3|1297.8|1298.5|1298|1298|1297.5|232
1628533800000|2021-08-09 18:30:00|1298.4|1297.9|1299.2|1298.7|1299.3|1298.8|1298.4|1297.9|442
1628534100000|2021-08-09 18:35:00|1299.1|1298.6|1299.1|1298.6|1299.2|1298.7|1299|1298.5|196
1628534400000|2021-08-09 18:40:00|1299|1298.5|1298.3|1297.8|1299|1298.5|1298.2|1297.7|557
1628534700000|2021-08-09 18:45:00|1298.4|1297.9|1298.3|1297.8|1298.5|1298|1298|1297.5|427
1628535000000|2021-08-09 18:50:00|1298.2|1297.7|1298.2|1297.7|1298.4|1297.9|1298.1|1297.6|205
1628535300000|2021-08-09 18:55:00|1298.3|1297.8|1298|1297.5|1298.4|1297.9|1297.9|1297.4|286
1628535600000|2021-08-09 19:00:00|1297.9|1297.4|1297.7|1297.2|1298.3|1297.8|1297.6|1297.1|289
1628535900000|2021-08-09 19:05:00|1297.6|1297.1|1297.6|1297.1|1297.8|1297.3|1297.4|1296.9|334
1628536200000|2021-08-09 19:10:00|1297.5|1297|1297.4|1296.9|1297.6|1297.1|1297.2|1296.7|349
1628536500000|2021-08-09 19:15:00|1297.5|1297|1297.1|1296.6|1297.5|1297|1297.1|1296.6|322
1628536800000|2021-08-09 19:20:00|1297.2|1296.7|1296.7|1296.2|1297.3|1296.8|1296.6|1296.1|335
1628537100000|2021-08-09 19:25:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.7|1296.2|230
1628537400000|2021-08-09 19:30:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.5|1296|496
1628537700000|2021-08-09 19:35:00|1296.6|1296.1|1297|1296.5|1297.1|1296.6|1296.4|1295.9|382
1628538000000|2021-08-09 19:40:00|1297.1|1296.6|1296.7|1296.2|1297.1|1296.6|1296.6|1296.1|451
1628538300000|2021-08-09 19:45:00|1296.6|1296.1|1295.8|1295.3|1296.7|1296.2|1295.7|1295.2|999
1628538600000|2021-08-09 19:50:00|1295.7|1295.2|1295.7|1295.2|1296.3|1295.8|1295.7|1295.2|1323
1628538900000|2021-08-09 19:55:00|1295.8|1295.3|1295.3|1294.8|1296|1295.5|1294.7|1294.2|6288
1628539200000|2021-08-09 20:00:00|1295.4|1294.4|1295.7|1294.7|1295.9|1294.9|1295.1|1294.1|488
1628539500000|2021-08-09 20:05:00|1295.8|1294.8|1295.7|1294.7|1296.1|1295.1|1295.7|1294.7|70
1628539800000|2021-08-09 20:10:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.6|1294.6|40
1628540400000|2021-08-09 20:20:00|1295.9|1294.9|1296.1|1295.1|1296.1|1295.1|1295.7|1294.7|39
1628540700000|2021-08-09 20:25:00|1296|1295|1295.9|1294.9|1296|1295|1295.4|1294.4|83
1628541000000|2021-08-09 20:30:00|1295.5|1294.5|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|14
1628541300000|2021-08-09 20:35:00|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1
1628541900000|2021-08-09 20:45:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1295.4|1294.4|3
1628542500000|2021-08-09 20:55:00|1295.6|1294.6|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|10
1628542800000|2021-08-09 21:00:00|||||||||6
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1295.5|1293.5|1295.7|1293.7|1295.4|1293.4|0
1628547300000|2021-08-09 22:15:00|1295.4|1293.4|1295.3|1293.3|1295.4|1293.4|1295.2|1293.2|0
1628547600000|2021-08-09 22:20:00|1295.4|1293.4|1295.1|1293.1|1295.4|1293.4|1295.1|1293.1|0
1628547900000|2021-08-09 22:25:00|1294.9|1292.9|1294.9|1292.9|1295.1|1293.1|1294.7|1292.7|0
1628548200000|2021-08-09 22:30:00|1295|1293|1295.1|1293.1|1295.2|1293.2|1294.9|1292.9|0
1628548500000|2021-08-09 22:35:00|1295|1293|1294.7|1292.7|1295|1293|1294.7|1292.7|0
1628548800000|2021-08-09 22:40:00|1294.8|1292.8|1294.8|1292.8|1294.9|1292.9|1294.7|1292.7|0
1628549100000|2021-08-09 22:45:00|1294.7|1292.7|1295|1293|1295|1293|1294.7|1292.7|0
1628549400000|2021-08-09 22:50:00|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|0
1628549700000|2021-08-09 22:55:00|1295|1293|1294.9|1292.9|1295|1293|1294.9|1292.9|0
1628550000000|2021-08-09 23:00:00|1295|1293|1294.8|1292.8|1295|1293|1294.7|1292.7|0
1628550300000|2021-08-09 23:05:00|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|1294.8|1292.8|0
1628550600000|2021-08-09 23:10:00|1294.8|1292.8|1294.8|1292.8|1294.9|1292.9|1294.8|1292.8|0
1628550900000|2021-08-09 23:15:00|1294.9|1292.9|1294.8|1292.8|1294.9|1292.9|1294.8|1292.8|0
1628551200000|2021-08-09 23:20:00|1294.7|1292.7|1294.7|1292.7|1294.8|1292.8|1294.7|1292.7|0
1628551500000|2021-08-09 23:25:00|1294.6|1292.6|1294.7|1292.7|1294.7|1292.7|1294.6|1292.6|0
1628551800000|2021-08-09 23:30:00|1294.8|1292.8|1294.4|1292.4|1294.8|1292.8|1294.4|1292.4|0
1628552100000|2021-08-09 23:35:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1628552400000|2021-08-09 23:40:00|1294.4|1292.4|1294.7|1292.7|1294.7|1292.7|1294.4|1292.4|0
1628552700000|2021-08-09 23:45:00|1294.6|1292.6|1294.9|1292.9|1295|1293|1294.4|1292.4|0
1628553300000|2021-08-09 23:55:00|1295|1293|1294.9|1292.9|1295|1293|1294.9|1292.9|0
1628553600000|2021-08-10 00:00:00|1295|1293|1294.2|1293.2|1295.1|1293.2|1294.2|1292.9|0
1628553900000|2021-08-10 00:05:00|1295.3|1294.3|1294.2|1293.2|1295.3|1294.3|1294.2|1293.2|4
1628554500000|2021-08-10 00:15:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|2
1628554800000|2021-08-10 00:20:00|1294.1|1293.1|1294.3|1293.3|1294.3|1293.3|1294.1|1293.1|2
1628555100000|2021-08-10 00:25:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1
1628555400000|2021-08-10 00:30:00|1293.6|1292.6|1293.2|1292.2|1293.6|1292.6|1293.2|1292.2|15
1628555700000|2021-08-10 00:35:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|5
1628556000000|2021-08-10 00:40:00|1294.1|1293.1|1294.6|1293.6|1294.6|1293.6|1294.1|1293.1|9
1628556300000|2021-08-10 00:45:00|1294.8|1293.8|1294.7|1293.7|1294.8|1293.8|1294.7|1293.7|6
1628556600000|2021-08-10 00:50:00|1295|1294|1295|1294|1295|1294|1295|1294|2
1628556900000|2021-08-10 00:55:00|1294.9|1293.9|1295|1294|1295|1294|1294.8|1293.8|5
1628557200000|2021-08-10 01:00:00|1295.5|1294.5|1294.9|1293.9|1295.5|1294.5|1294.9|1293.9|11
1628557500000|2021-08-10 01:05:00|1294.7|1293.7|1294.4|1293.4|1294.7|1293.7|1294.4|1293.4|6
1628557800000|2021-08-10 01:10:00|1294.6|1293.6|1295.9|1294.9|1295.9|1294.9|1294.5|1293.5|83
1628558100000|2021-08-10 01:15:00|1295.8|1294.8|1295.5|1294.5|1297.1|1296.1|1295.5|1294.5|55
1628558400000|2021-08-10 01:20:00|1295.4|1294.4|1294.9|1293.9|1296|1295|1294.9|1293.9|32
1628558700000|2021-08-10 01:25:00|1294.4|1293.4|1293.5|1292.5|1294.4|1293.4|1293.4|1292.4|5
1628559000000|2021-08-10 01:30:00|1293.1|1292.1|1293.8|1292.8|1295.9|1294.9|1293.1|1292.1|89
1628559300000|2021-08-10 01:35:00|1292.6|1291.6|1292.8|1291.8|1292.8|1291.8|1292.5|1291.5|24
1628559600000|2021-08-10 01:40:00|1293.7|1292.7|1293.6|1292.6|1293.7|1292.7|1293.5|1292.5|46
1628559900000|2021-08-10 01:45:00|1293|1292|1291|1290|1293|1292|1290.3|1289.3|23
1628560200000|2021-08-10 01:50:00|1291.1|1290.1|1291.2|1290.2|1291.7|1290.7|1290.6|1289.6|8
1628560500000|2021-08-10 01:55:00|1289.5|1288.5|1289.2|1288.2|1289.5|1288.5|1288.3|1287.3|15
1628560800000|2021-08-10 02:00:00|1289|1288|1288.8|1287.8|1289|1288|1288.3|1287.3|6
1628561100000|2021-08-10 02:05:00|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|2
1628561400000|2021-08-10 02:10:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|7
1628561700000|2021-08-10 02:15:00|1291.3|1290.3|1291.3|1290.3|1291.3|1290.3|1291.3|1290.3|1
1628562000000|2021-08-10 02:20:00|1291.9|1290.9|1292.1|1291.1|1292.2|1291.2|1291.7|1290.7|6
1628562300000|2021-08-10 02:25:00|1292.3|1291.3|1293.4|1292.4|1293.6|1292.6|1292|1291|12
1628562600000|2021-08-10 02:30:00|1293|1292|1292.2|1291.2|1293|1292|1292.2|1291.2|9
1628562900000|2021-08-10 02:35:00|1292|1291|1292.9|1291.9|1292.9|1291.9|1291.6|1290.6|40
1628563200000|2021-08-10 02:40:00|1293.3|1292.3|1293.3|1292.3|1293.3|1292.3|1293.3|1292.3|1
1628563500000|2021-08-10 02:45:00|1293.6|1292.6|1294.4|1293.4|1294.4|1293.4|1293.4|1292.4|3
1628563800000|2021-08-10 02:50:00|1294.8|1293.8|1296.2|1295.2|1296.2|1295.2|1294.3|1293.3|10
1628564100000|2021-08-10 02:55:00|1296|1295|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|4
1628566200000|2021-08-10 03:30:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|2
1628566500000|2021-08-10 03:35:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|7
1628567100000|2021-08-10 03:45:00|1295.1|1294.1|1295.2|1294.2|1295.2|1294.2|1294.9|1293.9|35
1628567700000|2021-08-10 03:55:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|2
1628568000000|2021-08-10 04:00:00|1295|1294|1295|1294|1295|1294|1295|1294|1
1628569500000|2021-08-10 04:25:00|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1
1628570400000|2021-08-10 04:40:00|1294.4|1293.4|1294.2|1293.2|1294.4|1293.4|1294.2|1293.2|2
1628571600000|2021-08-10 05:00:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1
1628571900000|2021-08-10 05:05:00|1295.3|1294.3|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|5
1628572200000|2021-08-10 05:10:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1
1628572500000|2021-08-10 05:15:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|2
1628572800000|2021-08-10 05:20:00|1295.8|1294.8|1296|1295|1296.1|1295.1|1295.8|1294.8|6
1628573100000|2021-08-10 05:25:00|1296.1|1295.1|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|12
1628573400000|2021-08-10 05:30:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.4|1295.4|22
1628573700000|2021-08-10 05:35:00|1297|1296|1297.8|1296.8|1298|1297|1297|1296|19
1628574000000|2021-08-10 05:40:00|1297.9|1296.9|1299.3|1298.3|1299.6|1298.6|1297.9|1296.9|89
1628574300000|2021-08-10 05:45:00|1299.6|1298.6|1299.6|1298.6|1299.9|1298.9|1298.8|1297.8|47
1628574600000|2021-08-10 05:50:00|1299.4|1298.4|1299.3|1298.3|1299.5|1298.5|1298.8|1297.8|19
1628574900000|2021-08-10 05:55:00|1299.1|1298.1|1299.7|1298.7|1299.9|1298.9|1299.1|1298.1|80
1628575200000|2021-08-10 06:00:00|1299.4|1298.4|1298.5|1297.5|1299.4|1298.4|1297.9|1296.9|36
1628575500000|2021-08-10 06:05:00|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|5
1628575800000|2021-08-10 06:10:00|1298.7|1297.7|1299.2|1298.2|1299.2|1298.2|1298.7|1297.7|11
1628576100000|2021-08-10 06:15:00|1299.8|1298.8|1299.6|1298.6|1299.8|1298.8|1298.9|1297.9|31
1628576400000|2021-08-10 06:20:00|1299.2|1298.2|1299.5|1298.5|1299.5|1298.5|1299|1298|11
1628576700000|2021-08-10 06:25:00|1299.6|1298.6|1300.5|1299.5|1300.5|1299.5|1299.4|1298.4|38
1628577000000|2021-08-10 06:30:00|1301|1300|1302.7|1301.7|1302.8|1301.8|1301|1300|213
1628577300000|2021-08-10 06:35:00|1303.2|1302.2|1302.9|1301.9|1303.5|1302.5|1302.9|1301.9|103
1628577600000|2021-08-10 06:40:00|1302.8|1301.8|1302.7|1301.7|1303.1|1302.1|1302.3|1301.3|97
1628577900000|2021-08-10 06:45:00|1302.8|1301.8|1303|1302|1303|1302|1302.1|1301.1|107
1628578200000|2021-08-10 06:50:00|1302.9|1301.9|1303.3|1302.3|1303.4|1302.4|1302.6|1301.6|141
1628578500000|2021-08-10 06:55:00|1303.2|1302.2|1303.3|1302.3|1303.7|1302.7|1302.9|1301.9|190
1628578800000|2021-08-10 07:00:00|1303.2|1302.2|1303.1|1302.1|1303.6|1302.6|1302.2|1301.2|112
1628579100000|2021-08-10 07:05:00|1303|1302|1302.5|1301.5|1303.1|1302.1|1302.2|1301.2|219
1628579400000|2021-08-10 07:10:00|1302.4|1301.4|1302.7|1301.7|1302.8|1301.8|1302.4|1301.4|89
1628579700000|2021-08-10 07:15:00|1302.5|1301.5|1302.4|1301.4|1302.7|1301.7|1302.1|1301.1|108
1628580000000|2021-08-10 07:20:00|1302.5|1301.5|1302.9|1301.9|1303.3|1302.3|1302.5|1301.5|75
1628580300000|2021-08-10 07:25:00|1302.8|1301.8|1302.5|1301.5|1303.1|1302.1|1302.3|1301.3|140
1628580600000|2021-08-10 07:30:00|1302.6|1301.6|1302.7|1301.7|1303.2|1302.2|1302.4|1301.4|234
1628580900000|2021-08-10 07:35:00|1302.9|1301.9|1302.8|1301.8|1303.1|1302.1|1302.4|1301.4|73
1628581200000|2021-08-10 07:40:00|1302.9|1301.9|1302.4|1301.4|1302.9|1301.9|1302.3|1301.3|63
1628581500000|2021-08-10 07:45:00|1302.3|1301.3|1302.2|1301.2|1302.7|1301.7|1302|1301|75
1628581800000|2021-08-10 07:50:00|1302.1|1301.1|1302.7|1301.7|1302.9|1301.9|1302.1|1301.1|85
1628582100000|2021-08-10 07:55:00|1302.9|1301.9|1302.7|1301.7|1303|1302|1302.5|1301.5|70
1628582400000|2021-08-10 08:00:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1301.9|1300.9|211
1628582700000|2021-08-10 08:05:00|1302.5|1301.5|1302.4|1301.4|1303.2|1302.2|1301.8|1300.8|386
1628583000000|2021-08-10 08:10:00|1302.3|1301.3|1301.4|1300.4|1302.6|1301.6|1301.4|1300.4|161
1628583300000|2021-08-10 08:15:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.3|1300.3|76
1628583600000|2021-08-10 08:20:00|1302.2|1301.2|1302|1301|1302.2|1301.2|1301.8|1300.8|43
1628583900000|2021-08-10 08:25:00|1301.8|1300.8|1301.8|1300.8|1301.9|1300.9|1301.6|1300.6|46
1628584200000|2021-08-10 08:30:00|1301.9|1300.9|1301.1|1300.1|1301.9|1300.9|1301|1300|113
1628584500000|2021-08-10 08:35:00|1301.2|1300.2|1301.4|1300.4|1301.6|1300.6|1301|1300|140
1628584800000|2021-08-10 08:40:00|1301.5|1300.5|1301.9|1300.9|1301.9|1300.9|1301.1|1300.1|206
1628585100000|2021-08-10 08:45:00|1301.7|1300.7|1301.6|1300.6|1302.2|1301.2|1301.5|1300.5|199
1628585400000|2021-08-10 08:50:00|1301.8|1300.8|1301.9|1300.9|1302|1301|1301.5|1300.5|93
1628585700000|2021-08-10 08:55:00|1302|1301|1302.1|1301.1|1302.1|1301.1|1301.8|1300.8|106
1628586000000|2021-08-10 09:00:00|1302|1301|1301.2|1300.2|1302|1301|1301.2|1300.2|112
1628586300000|2021-08-10 09:05:00|1301.1|1300.1|1301.1|1300.1|1301.4|1300.4|1301.1|1300.1|92
1628586600000|2021-08-10 09:10:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|155
1628586900000|2021-08-10 09:15:00|1301.4|1300.4|1301.2|1300.2|1301.7|1300.7|1301|1300|85
1628587200000|2021-08-10 09:20:00|1301.3|1300.3|1301.1|1300.1|1301.4|1300.4|1300.8|1299.8|57
1628587500000|2021-08-10 09:25:00|1301.3|1300.3|1300.8|1299.8|1301.3|1300.3|1300.7|1299.7|31
1628587800000|2021-08-10 09:30:00|1300.9|1299.9|1301.2|1300.2|1301.4|1300.4|1300.8|1299.8|153
1628588100000|2021-08-10 09:35:00|1301.3|1300.3|1301.1|1300.1|1301.3|1300.3|1300.8|1299.8|45
1628588400000|2021-08-10 09:40:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1300.8|1299.8|53
1628588700000|2021-08-10 09:45:00|1301|1300|1300.9|1299.9|1301.1|1300.1|1300.8|1299.8|20
1628589000000|2021-08-10 09:50:00|1301|1300|1301.3|1300.3|1301.3|1300.3|1301|1300|30
1628589300000|2021-08-10 09:55:00|1301.4|1300.4|1301.2|1300.2|1301.5|1300.5|1300.9|1299.9|60
1628589600000|2021-08-10 10:00:00|1301.3|1300.3|1300.7|1299.7|1301.4|1300.4|1300.7|1299.7|26
1628589900000|2021-08-10 10:05:00|1300.8|1299.8|1300.8|1299.8|1300.9|1299.9|1300.6|1299.6|33
1628590200000|2021-08-10 10:10:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.6|1299.6|82
1628590500000|2021-08-10 10:15:00|1300.4|1299.4|1300.8|1299.8|1300.8|1299.8|1300.4|1299.4|44
1628590800000|2021-08-10 10:20:00|1300.9|1299.9|1301.1|1300.1|1301.1|1300.1|1300.8|1299.8|22
1628591100000|2021-08-10 10:25:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.3|1299.3|23
1628591400000|2021-08-10 10:30:00|1300.6|1299.6|1300.5|1299.5|1300.6|1299.6|1300.3|1299.3|25
1628591700000|2021-08-10 10:35:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.6|1299.6|8
1628592000000|2021-08-10 10:40:00|1300.9|1299.9|1300.9|1299.9|1301.1|1300.1|1300.7|1299.7|65
1628592300000|2021-08-10 10:45:00|1301.1|1300.1|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|16
1628592600000|2021-08-10 10:50:00|1301.3|1300.3|1300.8|1299.8|1301.4|1300.4|1300.7|1299.7|178
1628592900000|2021-08-10 10:55:00|1300.9|1299.9|1300.5|1299.5|1301.1|1300.1|1300.5|1299.5|139
1628593200000|2021-08-10 11:00:00|1300.6|1299.6|1301.6|1300.6|1301.6|1300.6|1300.5|1299.5|114
1628593500000|2021-08-10 11:05:00|1301.5|1300.5|1301.3|1300.3|1301.5|1300.5|1301.2|1300.2|20
1628593800000|2021-08-10 11:10:00|1301.5|1300.5|1301.8|1300.8|1301.9|1300.9|1301.4|1300.4|29
1628594100000|2021-08-10 11:15:00|1301.9|1300.9|1302|1301|1302|1301|1301.7|1300.7|19
1628594400000|2021-08-10 11:20:00|1302.1|1301.1|1301.9|1300.9|1302.1|1301.1|1301.8|1300.8|44
1628594700000|2021-08-10 11:25:00|1302|1301|1301.7|1300.7|1302.1|1301.1|1301.7|1300.7|34
1628595000000|2021-08-10 11:30:00|1301.6|1300.6|1301.6|1300.6|1301.9|1300.9|1301.6|1300.6|22
1628595300000|2021-08-10 11:35:00|1301.7|1300.7|1301.6|1300.6|1301.7|1300.7|1301.5|1300.5|33
1628595600000|2021-08-10 11:40:00|1301.4|1300.4|1301.3|1300.3|1301.5|1300.5|1301.3|1300.3|21
1628595900000|2021-08-10 11:45:00|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|8
1628596200000|2021-08-10 11:50:00|1301.2|1300.2|1301.7|1300.7|1301.8|1300.8|1301.2|1300.2|14
1628596500000|2021-08-10 11:55:00|1301.8|1300.8|1301.6|1300.6|1301.8|1300.8|1301.6|1300.6|9
1628596800000|2021-08-10 12:00:00|1301.7|1300.7|1301.5|1300.5|1301.8|1300.8|1301.4|1300.4|63
1628597100000|2021-08-10 12:05:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|122
1628597400000|2021-08-10 12:10:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1300.8|1299.8|113
1628597700000|2021-08-10 12:15:00|1301.1|1300.1|1301|1300|1301.2|1300.2|1300.6|1299.6|84
1628598000000|2021-08-10 12:20:00|1301.1|1300.1|1300.7|1299.7|1301.4|1300.4|1300.7|1299.7|69
1628598300000|2021-08-10 12:25:00|1300.8|1299.8|1301|1300|1301.1|1300.1|1300.6|1299.6|63
1628598600000|2021-08-10 12:30:00|1301.1|1300.1|1301.5|1300.5|1301.7|1300.7|1301.1|1300.1|35
1628598900000|2021-08-10 12:35:00|1301.4|1300.4|1302|1301|1302|1301|1301.3|1300.3|34
1628599200000|2021-08-10 12:40:00|1301.8|1300.8|1301.2|1300.2|1301.8|1300.8|1301.2|1300.2|63
1628599500000|2021-08-10 12:45:00|1301.1|1300.1|1301.1|1300.1|1301.2|1300.2|1300.9|1299.9|127
1628599800000|2021-08-10 12:50:00|1301|1300|1301.1|1300.1|1301.2|1300.2|1300.8|1299.8|105
1628600100000|2021-08-10 12:55:00|1301.2|1300.2|1300.9|1299.9|1301.3|1300.3|1300.8|1299.8|69
1628600400000|2021-08-10 13:00:00|1301|1300|1301.8|1300.8|1301.9|1300.9|1300.9|1299.9|69
1628600700000|2021-08-10 13:05:00|1301.9|1300.9|1300.6|1299.6|1302|1301|1300.6|1299.6|89
1628601000000|2021-08-10 13:10:00|1300.7|1299.7|1301.7|1300.7|1301.7|1300.7|1300.6|1299.6|66
1628601300000|2021-08-10 13:15:00|1301.6|1300.6|1301.7|1300.7|1301.8|1300.8|1301.4|1300.4|33
1628601600000|2021-08-10 13:20:00|1301.5|1300.5|1301|1300|1301.7|1300.7|1300.9|1299.9|78
1628601900000|2021-08-10 13:25:00|1300.9|1299.9|1301|1300|1301|1300|1300|1299|306
1628602200000|2021-08-10 13:30:00|1300.7|1300.2|1300.2|1299.7|1300.8|1300.3|1298.7|1298.2|3722
1628602500000|2021-08-10 13:35:00|1300.3|1299.8|1298.4|1297.9|1300.4|1299.9|1297.9|1297.4|1715
1628602800000|2021-08-10 13:40:00|1298.5|1298|1298.5|1298|1299.6|1299.1|1298.2|1297.7|728
1628603100000|2021-08-10 13:45:00|1298.4|1297.9|1299.2|1298.7|1299.4|1298.9|1297.2|1296.7|972
1628603400000|2021-08-10 13:50:00|1299.3|1298.8|1300|1299.5|1300.2|1299.7|1299.2|1298.7|594
1628603700000|2021-08-10 13:55:00|1300.1|1299.6|1300|1299.5|1300.5|1300|1299.9|1299.4|456
1628604000000|2021-08-10 14:00:00|1300.1|1299.6|1299|1298.5|1300.1|1299.6|1298.9|1298.4|1197
1628604300000|2021-08-10 14:05:00|1298.9|1298.4|1299.1|1298.6|1299.6|1299.1|1298.4|1297.9|823
1628604600000|2021-08-10 14:10:00|1299|1298.5|1298.6|1298.1|1299.5|1299|1298.6|1298.1|1185
1628604900000|2021-08-10 14:15:00|1298.5|1298|1298.5|1298|1299.2|1298.7|1298.5|1298|916
1628605200000|2021-08-10 14:20:00|1298.4|1297.9|1299.8|1299.3|1299.8|1299.3|1298.4|1297.9|679
1628605500000|2021-08-10 14:25:00|1299.9|1299.4|1298|1297.5|1300.2|1299.7|1298|1297.5|909
1628605800000|2021-08-10 14:30:00|1298.1|1297.6|1296.9|1296.4|1298.3|1297.8|1296.3|1295.8|926
1628606100000|2021-08-10 14:35:00|1297|1296.5|1297|1296.5|1297.5|1297|1296.5|1296|837
1628606400000|2021-08-10 14:40:00|1296.9|1296.4|1295.7|1295.2|1297.1|1296.6|1295.2|1294.7|882
1628606700000|2021-08-10 14:45:00|1295.8|1295.3|1296.6|1296.1|1296.8|1296.3|1295.7|1295.2|473
1628607000000|2021-08-10 14:50:00|1296.7|1296.2|1295.6|1295.1|1296.7|1296.2|1295|1294.5|521
1628607300000|2021-08-10 14:55:00|1295.5|1295|1295.7|1295.2|1295.8|1295.3|1294.7|1294.2|995
1628607600000|2021-08-10 15:00:00|1295.8|1295.3|1295.5|1295|1295.8|1295.3|1294.6|1294.1|748
1628607900000|2021-08-10 15:05:00|1295.6|1295.1|1295.2|1294.7|1295.8|1295.3|1294.9|1294.4|756
1628608200000|2021-08-10 15:10:00|1295.3|1294.8|1295|1294.5|1295.7|1295.2|1294.8|1294.3|601
1628608500000|2021-08-10 15:15:00|1294.9|1294.4|1295.3|1294.8|1295.5|1295|1294.7|1294.2|716
1628608800000|2021-08-10 15:20:00|1295.2|1294.7|1296.3|1295.8|1296.4|1295.9|1295.2|1294.7|404
1628609100000|2021-08-10 15:25:00|1296.4|1295.9|1296.2|1295.7|1296.6|1296.1|1296|1295.5|298
1628609400000|2021-08-10 15:30:00|1296.1|1295.6|1296.4|1295.9|1296.4|1295.9|1295.6|1295.1|547
1628609700000|2021-08-10 15:35:00|1296.3|1295.8|1296.8|1296.3|1296.9|1296.4|1296.3|1295.8|285
1628610000000|2021-08-10 15:40:00|1296.9|1296.4|1296.8|1296.3|1297|1296.5|1296.5|1296|221
1628610300000|2021-08-10 15:45:00|1296.7|1296.2|1296.8|1296.3|1296.9|1296.4|1296.5|1296|210
1628610600000|2021-08-10 15:50:00|1296.7|1296.2|1296.5|1296|1296.8|1296.3|1296.3|1295.8|262
1628610900000|2021-08-10 15:55:00|1296.4|1295.9|1296|1295.5|1296.5|1296|1295.9|1295.4|339
1628611200000|2021-08-10 16:00:00|1296.1|1295.6|1296.5|1296|1296.7|1296.2|1295.8|1295.3|366
1628611500000|2021-08-10 16:05:00|1296.4|1295.9|1296.7|1296.2|1297|1296.5|1296.4|1295.9|186
1628611800000|2021-08-10 16:10:00|1296.6|1296.1|1296.7|1296.2|1296.9|1296.4|1296.5|1296|179
1628612100000|2021-08-10 16:15:00|1296.6|1296.1|1297.5|1297|1297.5|1297|1296.4|1295.9|187
1628612400000|2021-08-10 16:20:00|1297.6|1297.1|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|130
1628612700000|2021-08-10 16:25:00|1297.4|1296.9|1297.2|1296.7|1298|1297.5|1297.2|1296.7|207
1628613000000|2021-08-10 16:30:00|1297.1|1296.6|1297|1296.5|1297.3|1296.8|1296.7|1296.2|223
1628613300000|2021-08-10 16:35:00|1297.1|1296.6|1297.1|1296.6|1297.2|1296.7|1296.8|1296.3|142
1628613600000|2021-08-10 16:40:00|1297|1296.5|1296.9|1296.4|1297.2|1296.7|1296.8|1296.3|120
1628613900000|2021-08-10 16:45:00|1297|1296.5|1296.6|1296.1|1297.1|1296.6|1296.4|1295.9|143
1628614200000|2021-08-10 16:50:00|1296.5|1296|1296.6|1296.1|1296.7|1296.2|1296.3|1295.8|233
1628614500000|2021-08-10 16:55:00|1296.5|1296|1296.4|1295.9|1296.7|1296.2|1296.3|1295.8|212
1628614800000|2021-08-10 17:00:00|1296.3|1295.8|1296.3|1295.8|1296.4|1295.9|1296.1|1295.6|167
1628615100000|2021-08-10 17:05:00|1296.4|1295.9|1296.9|1296.4|1297|1296.5|1296.4|1295.9|290
1628615400000|2021-08-10 17:10:00|1297|1296.5|1297.1|1296.6|1297.2|1296.7|1296.8|1296.3|142
1628615700000|2021-08-10 17:15:00|1297|1296.5|1297.2|1296.7|1297.4|1296.9|1297|1296.5|164
1628616000000|2021-08-10 17:20:00|1297.1|1296.6|1297.1|1296.6|1297.1|1296.6|1296.6|1296.1|143
1628616300000|2021-08-10 17:25:00|1297|1296.5|1296.9|1296.4|1297.1|1296.6|1296.7|1296.2|324
1628616600000|2021-08-10 17:30:00|1297|1296.5|1297|1296.5|1297|1296.5|1296.7|1296.2|159
1628616900000|2021-08-10 17:35:00|1297.1|1296.6|1296.2|1295.7|1297.1|1296.6|1296.1|1295.6|410
1628617200000|2021-08-10 17:40:00|1296.3|1295.8|1296.3|1295.8|1296.4|1295.9|1296.1|1295.6|310
1628617500000|2021-08-10 17:45:00|1296.2|1295.7|1295.9|1295.4|1296.4|1295.9|1295.6|1295.1|294
1628617800000|2021-08-10 17:50:00|1295.8|1295.3|1296|1295.5|1296.2|1295.7|1295.7|1295.2|102
1628618100000|2021-08-10 17:55:00|1296.1|1295.6|1296.4|1295.9|1296.5|1296|1296|1295.5|172
1628618400000|2021-08-10 18:00:00|1296.5|1296|1295.8|1295.3|1296.6|1296.1|1295.8|1295.3|298
1628618700000|2021-08-10 18:05:00|1295.7|1295.2|1295.5|1295|1295.8|1295.3|1295.3|1294.8|163
1628619000000|2021-08-10 18:10:00|1295.4|1294.9|1295.4|1294.9|1295.4|1294.9|1295.1|1294.6|266
1628619300000|2021-08-10 18:15:00|1295.3|1294.8|1295.5|1295|1295.6|1295.1|1295|1294.5|433
1628619600000|2021-08-10 18:20:00|1295.4|1294.9|1295.7|1295.2|1295.7|1295.2|1295.2|1294.7|394
1628619900000|2021-08-10 18:25:00|1295.8|1295.3|1296|1295.5|1296.1|1295.6|1295.6|1295.1|502
1628620200000|2021-08-10 18:30:00|1296.1|1295.6|1296.4|1295.9|1296.5|1296|1295.9|1295.4|370
1628620500000|2021-08-10 18:35:00|1296.5|1296|1296.5|1296|1296.8|1296.3|1296.5|1296|873
1628620800000|2021-08-10 18:40:00|1296.6|1296.1|1296.7|1296.2|1296.8|1296.3|1296.4|1295.9|409
1628621100000|2021-08-10 18:45:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.5|1296|553
1628621400000|2021-08-10 18:50:00|1296.6|1296.1|1297.1|1296.6|1297.1|1296.6|1296.5|1296|589
1628621700000|2021-08-10 18:55:00|1297|1296.5|1297.2|1296.7|1297.2|1296.7|1296.8|1296.3|502
1628622000000|2021-08-10 19:00:00|1297.3|1296.8|1296.9|1296.4|1297.3|1296.8|1296.7|1296.2|448
1628622300000|2021-08-10 19:05:00|1296.8|1296.3|1297|1296.5|1297|1296.5|1296.7|1296.2|325
1628622600000|2021-08-10 19:10:00|1296.9|1296.4|1296.9|1296.4|1296.9|1296.4|1296.6|1296.1|478
1628622900000|2021-08-10 19:15:00|1297|1296.5|1297.1|1296.6|1297.1|1296.6|1296.7|1296.2|417
1628623200000|2021-08-10 19:20:00|1297.2|1296.7|1297.5|1297|1297.5|1297|1297.1|1296.6|301
1628623500000|2021-08-10 19:25:00|1297.6|1297.1|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|247
1628623800000|2021-08-10 19:30:00|1297.4|1296.9|1297.2|1296.7|1297.5|1297|1297.2|1296.7|150
1628624100000|2021-08-10 19:35:00|1297.3|1296.8|1297.1|1296.6|1297.4|1296.9|1297.1|1296.6|233
1628624400000|2021-08-10 19:40:00|1297.2|1296.7|1296.9|1296.4|1297.4|1296.9|1296.8|1296.3|266
1628624700000|2021-08-10 19:45:00|1297|1296.5|1296.6|1296.1|1297|1296.5|1296.3|1295.8|321
1628625000000|2021-08-10 19:50:00|1296.5|1296|1296.5|1296|1296.8|1296.3|1296.3|1295.8|736
1628625300000|2021-08-10 19:55:00|1296.4|1295.9|1297.4|1296.9|1297.5|1297|1296.1|1295.6|3545
1628625600000|2021-08-10 20:00:00|1297.3|1296.4|1297|1296|1297.3|1296.4|1296.9|1295.9|632
1628625900000|2021-08-10 20:05:00|1297.1|1296.1|1297.2|1296.2|1297.2|1296.2|1296.9|1295.9|58
1628626200000|2021-08-10 20:10:00|1296.8|1295.8|1297.1|1296.1|1297.1|1296.1|1296.7|1295.7|49
1628626500000|2021-08-10 20:15:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|2
1628627100000|2021-08-10 20:25:00|1297.3|1296.3|1297.6|1296.6|1297.7|1296.7|1297.3|1296.3|78
1628627400000|2021-08-10 20:30:00|1298|1297|1297.8|1296.8|1298|1297|1297.8|1296.8|4
1628628900000|2021-08-10 20:55:00|1297.3|1296.3|1297|1296|1297.3|1296.3|1297|1296|8
1628632500000|2021-08-10 21:55:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1297.5|1295.5|1297.7|1295.7|1297.3|1295.3|0
1628633100000|2021-08-10 22:05:00|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|1297.4|1295.4|0
1628633400000|2021-08-10 22:10:00|1297.5|1295.5|1297.5|1295.5|1297.6|1295.6|1297.5|1295.5|0
1628633700000|2021-08-10 22:15:00|1297.4|1295.4|1297.2|1295.2|1297.4|1295.4|1297.1|1295.1|0
1628634000000|2021-08-10 22:20:00|1297.3|1295.3|1297.2|1295.2|1297.3|1295.3|1297.1|1295.1|0
1628634300000|2021-08-10 22:25:00|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628634600000|2021-08-10 22:30:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628634900000|2021-08-10 22:35:00|1297.4|1295.4|1297.3|1295.3|1297.5|1295.5|1297.3|1295.3|0
1628635200000|2021-08-10 22:40:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628635500000|2021-08-10 22:45:00|1297.2|1295.2|1297.1|1295.1|1297.2|1295.2|1297.1|1295.1|0
1628635800000|2021-08-10 22:50:00|1297.2|1295.2|1297.2|1295.2|1297.2|1295.2|1297.2|1295.2|0
1628636100000|2021-08-10 22:55:00|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|0
1628636400000|2021-08-10 23:00:00|1297.2|1295.2|1297.1|1295.1|1297.2|1295.2|1297.1|1295.1|0
1628636700000|2021-08-10 23:05:00|1297|1295|1296.9|1294.9|1297.1|1295.1|1296.8|1294.8|0
1628637000000|2021-08-10 23:10:00|1297|1295|1297.1|1295.1|1297.1|1295.1|1296.9|1294.9|0
1628637600000|2021-08-10 23:20:00|1297|1295|1297|1295|1297.1|1295.1|1296.9|1294.9|0
1628637900000|2021-08-10 23:25:00|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|0
1628638200000|2021-08-10 23:30:00|1297|1295|1297.1|1295.1|1297.1|1295.1|1297|1295|0
1628638800000|2021-08-10 23:40:00|1297|1295|1296.9|1294.9|1297|1295|1296.9|1294.9|0
1628639100000|2021-08-10 23:45:00|1297|1295|1297.1|1295.1|1297.3|1295.3|1297|1295|0
1628639400000|2021-08-10 23:50:00|1297.2|1295.2|1297.2|1295.2|1297.3|1295.3|1297.1|1295.1|0
1628639700000|2021-08-10 23:55:00|1297.3|1295.3|1297.1|1295.1|1297.3|1295.3|1296.9|1294.9|0
1628640000000|2021-08-11 00:00:00|1297.2|1295.2|1297.4|1296.4|1297.4|1296.4|1297.1|1295.1|3
1628640600000|2021-08-11 00:10:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1
1628640900000|2021-08-11 00:15:00|1297|1296|1297|1296|1297|1296|1297|1296|1
1628641500000|2021-08-11 00:25:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|2
1628641800000|2021-08-11 00:30:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1
1628642700000|2021-08-11 00:45:00|1295.4|1294.4|1295.3|1294.3|1295.5|1294.5|1295.1|1294.1|10
1628643000000|2021-08-11 00:50:00|1295.5|1294.5|1295.8|1294.8|1295.9|1294.9|1295.5|1294.5|5
1628643300000|2021-08-11 00:55:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1
1628643600000|2021-08-11 01:00:00|1294.1|1293.1|1293.6|1292.6|1294.1|1293.1|1293.6|1292.6|9
1628643900000|2021-08-11 01:05:00|1293.4|1292.4|1293|1292|1293.4|1292.4|1292.6|1291.6|12
1628644200000|2021-08-11 01:10:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1293.4|1292.4|20
1628644500000|2021-08-11 01:15:00|1293.4|1292.4|1293.2|1292.2|1293.4|1292.4|1292.3|1291.3|5
1628644800000|2021-08-11 01:20:00|1292.8|1291.8|1293.4|1292.4|1293.4|1292.4|1292.7|1291.7|6
1628645100000|2021-08-11 01:25:00|1292.9|1291.9|1294.7|1293.7|1294.7|1293.7|1292.9|1291.9|27
1628645400000|2021-08-11 01:30:00|1294.2|1293.2|1296.3|1295.3|1297.5|1296.5|1294.2|1293.2|123
1628645700000|2021-08-11 01:35:00|1297.8|1296.8|1299|1298|1299.3|1298.3|1297.8|1296.8|42
1628646000000|2021-08-11 01:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1297.6|1296.6|35
1628646300000|2021-08-11 01:45:00|1299.2|1298.2|1297.7|1296.7|1299.2|1298.2|1297.4|1296.4|8
1628646600000|2021-08-11 01:50:00|1296.3|1295.3|1299.6|1298.6|1299.6|1298.6|1296.3|1295.3|39
1628646900000|2021-08-11 01:55:00|1299.8|1298.8|1299.6|1298.6|1299.8|1298.8|1298.6|1297.6|7
1628647200000|2021-08-11 02:00:00|1299.9|1298.9|1299.3|1298.3|1300.3|1299.3|1298.7|1297.7|23
1628647500000|2021-08-11 02:05:00|1299.5|1298.5|1300.3|1299.3|1300.8|1299.8|1299.5|1298.5|11
1628647800000|2021-08-11 02:10:00|1301.8|1300.8|1302.4|1301.4|1302.6|1301.6|1301.6|1300.6|72
1628648100000|2021-08-11 02:15:00|1302.2|1301.2|1302.3|1301.3|1303|1302|1302.2|1301.2|93
1628648400000|2021-08-11 02:20:00|1301.8|1300.8|1302.2|1301.2|1302.2|1301.2|1301.8|1300.8|6
1628648700000|2021-08-11 02:25:00|1302.6|1301.6|1301.3|1300.3|1302.7|1301.7|1301.3|1300.3|23
1628649000000|2021-08-11 02:30:00|1301.1|1300.1|1299.9|1298.9|1301.1|1300.1|1299.7|1298.7|26
1628649300000|2021-08-11 02:35:00|1299.6|1298.6|1300.2|1299.2|1300.2|1299.2|1299.2|1298.2|42
1628649600000|2021-08-11 02:40:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1300|1299|5
1628649900000|2021-08-11 02:45:00|1299.9|1298.9|1299.9|1298.9|1300|1299|1299.9|1298.9|3
1628650200000|2021-08-11 02:50:00|1299.3|1298.3|1299.4|1298.4|1299.4|1298.4|1299.2|1298.2|4
1628651100000|2021-08-11 03:05:00|1300.5|1299.5|1300.1|1299.1|1300.5|1299.5|1300.1|1299.1|16
1628651400000|2021-08-11 03:10:00|1300|1299|1300|1299|1300|1299|1300|1299|7
1628651700000|2021-08-11 03:15:00|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1
1628652300000|2021-08-11 03:25:00|1298.9|1297.9|1298.3|1297.3|1298.9|1297.9|1298.3|1297.3|13
1628652600000|2021-08-11 03:30:00|1298.1|1297.1|1298.8|1297.8|1299|1298|1298.1|1297.1|7
1628653200000|2021-08-11 03:40:00|1297.7|1296.7|1297.7|1296.7|1297.7|1296.7|1297.7|1296.7|10
1628653500000|2021-08-11 03:45:00|1297.1|1296.1|1297|1296|1297.4|1296.4|1296.6|1295.6|49
1628653800000|2021-08-11 03:50:00|1297.3|1296.3|1297.4|1296.4|1297.5|1296.5|1297.1|1296.1|9
1628654100000|2021-08-11 03:55:00|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1296.9|1295.9|13
1628654400000|2021-08-11 04:00:00|||||||||1
1628654700000|2021-08-11 04:05:00|1296.8|1295.8|1296.7|1295.7|1296.8|1295.8|1296.7|1295.7|2
1628655000000|2021-08-11 04:10:00|1296.4|1295.4|1296|1295|1296.6|1295.6|1296|1295|10
1628655300000|2021-08-11 04:15:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.6|1294.6|16
1628655600000|2021-08-11 04:20:00|1296.7|1295.7|1295.4|1294.4|1296.7|1295.7|1295.4|1294.4|6
1628655900000|2021-08-11 04:25:00|1295.3|1294.3|1295.7|1294.7|1295.7|1294.7|1295.1|1294.1|52
1628656200000|2021-08-11 04:30:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.3|1294.3|35
1628656500000|2021-08-11 04:35:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|3
1628656800000|2021-08-11 04:40:00|1294.6|1293.6|1295|1294|1295|1294|1294.6|1293.6|7
1628657100000|2021-08-11 04:45:00|1294.8|1293.8|1295|1294|1295|1294|1294.6|1293.6|35
1628657400000|2021-08-11 04:50:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|5
1628657700000|2021-08-11 04:55:00|1295|1294|1294.7|1293.7|1295|1294|1294.7|1293.7|13
1628658000000|2021-08-11 05:00:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.6|1293.6|43
1628658300000|2021-08-11 05:05:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1
1628658600000|2021-08-11 05:10:00|1296|1295|1295.7|1294.7|1296.2|1295.2|1295.7|1294.7|27
1628658900000|2021-08-11 05:15:00|1294.9|1293.9|1295.1|1294.1|1295.3|1294.3|1294.9|1293.9|4
1628659200000|2021-08-11 05:20:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|17
1628659500000|2021-08-11 05:25:00|1295.6|1294.6|1296|1295|1296.1|1295.1|1295.4|1294.4|10
1628659800000|2021-08-11 05:30:00|1296.4|1295.4|1295.9|1294.9|1296.4|1295.4|1295.7|1294.7|72
1628660100000|2021-08-11 05:35:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.8|1294.8|6
1628660400000|2021-08-11 05:40:00|1295.9|1294.9|1295.9|1294.9|1296|1295|1295.8|1294.8|11
1628660700000|2021-08-11 05:45:00|1295.6|1294.6|1295.2|1294.2|1295.6|1294.6|1294.7|1293.7|9
1628661000000|2021-08-11 05:50:00|1295.3|1294.3|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|11
1628661300000|2021-08-11 05:55:00|1295.2|1294.2|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|16
1628661600000|2021-08-11 06:00:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1295.7|1294.7|13
1628661900000|2021-08-11 06:05:00|1295.6|1294.6|1295.2|1294.2|1295.6|1294.6|1295.2|1294.2|18
1628662200000|2021-08-11 06:10:00|1294.9|1293.9|1294.5|1293.5|1295.2|1294.2|1293.9|1292.9|36
1628662500000|2021-08-11 06:15:00|1294.4|1293.4|1294.2|1293.2|1294.6|1293.6|1294|1293|21
1628662800000|2021-08-11 06:20:00|1294.5|1293.5|1294.4|1293.4|1294.8|1293.8|1294.3|1293.3|13
1628663100000|2021-08-11 06:25:00|1294.3|1293.3|1294.6|1293.6|1294.9|1293.9|1294.3|1293.3|24
1628663400000|2021-08-11 06:30:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1293.9|1292.9|22
1628663700000|2021-08-11 06:35:00|1293.9|1292.9|1294|1293|1294.2|1293.2|1293.6|1292.6|13
1628664000000|2021-08-11 06:40:00|1293.9|1292.9|1293.6|1292.6|1293.9|1292.9|1293.4|1292.4|20
1628664300000|2021-08-11 06:45:00|1293.8|1292.8|1294.4|1293.4|1294.6|1293.6|1293.6|1292.6|14
1628664600000|2021-08-11 06:50:00|1294.5|1293.5|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|56
1628664900000|2021-08-11 06:55:00|1294.7|1293.7|1295.6|1294.6|1295.6|1294.6|1294.5|1293.5|39
1628665200000|2021-08-11 07:00:00|1295.3|1294.3|1295.8|1294.8|1297.1|1296.1|1295.2|1294.2|186
1628665500000|2021-08-11 07:05:00|1295.6|1294.6|1296.1|1295.1|1296.6|1295.6|1295.2|1294.2|62
1628665800000|2021-08-11 07:10:00|1296.2|1295.2|1295.8|1294.8|1296.4|1295.4|1295.6|1294.6|59
1628666100000|2021-08-11 07:15:00|1295.6|1294.6|1295.3|1294.3|1295.8|1294.8|1294.8|1293.8|124
1628666400000|2021-08-11 07:20:00|1295.2|1294.2|1295.1|1294.1|1295.6|1294.6|1294.9|1293.9|78
1628666700000|2021-08-11 07:25:00|1294.9|1293.9|1294.9|1293.9|1295.1|1294.1|1293.9|1292.9|129
1628667000000|2021-08-11 07:30:00|1294.7|1293.7|1294.6|1293.6|1294.9|1293.9|1294.1|1293.1|208
1628667300000|2021-08-11 07:35:00|1294.5|1293.5|1294|1293|1294.6|1293.6|1294|1293|105
1628667600000|2021-08-11 07:40:00|1293.9|1292.9|1294.3|1293.3|1294.3|1293.3|1293.7|1292.7|139
1628667900000|2021-08-11 07:45:00|1294.1|1293.1|1294.5|1293.5|1294.8|1293.8|1294|1293|155
1628668200000|2021-08-11 07:50:00|1294.8|1293.8|1295.1|1294.1|1295.4|1294.4|1294.7|1293.7|208
1628668500000|2021-08-11 07:55:00|1295.2|1294.2|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|69
1628668800000|2021-08-11 08:00:00|1294.7|1293.7|1295.5|1294.5|1295.6|1294.6|1294.5|1293.5|200
1628669100000|2021-08-11 08:05:00|1295.7|1294.7|1295.2|1294.2|1295.8|1294.8|1294.9|1293.9|340
1628669400000|2021-08-11 08:10:00|1295.3|1294.3|1296.5|1295.5|1296.6|1295.6|1295.1|1294.1|274
1628669700000|2021-08-11 08:15:00|1296.4|1295.4|1296.4|1295.4|1296.9|1295.9|1296.1|1295.1|329
1628670000000|2021-08-11 08:20:00|1296.3|1295.3|1296|1295|1296.5|1295.5|1295.8|1294.8|119
1628670300000|2021-08-11 08:25:00|1295.9|1294.9|1296.8|1295.8|1296.8|1295.8|1295.9|1294.9|165
1628670600000|2021-08-11 08:30:00|1296.7|1295.7|1295.9|1294.9|1296.8|1295.8|1295.8|1294.8|78
1628670900000|2021-08-11 08:35:00|1296|1295|1295.9|1294.9|1296|1295|1295.7|1294.7|41
1628671200000|2021-08-11 08:40:00|1295.8|1294.8|1295.4|1294.4|1296|1295|1295.4|1294.4|12
1628671500000|2021-08-11 08:45:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1295.4|1294.4|129
1628671800000|2021-08-11 08:50:00|1296|1295|1296.4|1295.4|1296.4|1295.4|1296|1295|66
1628672100000|2021-08-11 08:55:00|1296.3|1295.3|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|102
1628672400000|2021-08-11 09:00:00|1296.2|1295.2|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|85
1628672700000|2021-08-11 09:05:00|1296.3|1295.3|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|122
1628673000000|2021-08-11 09:10:00|1296.3|1295.3|1296.7|1295.7|1296.9|1295.9|1296.3|1295.3|90
1628673300000|2021-08-11 09:15:00|1297|1296|1295.3|1294.3|1297.1|1296.1|1295.2|1294.2|112
1628673600000|2021-08-11 09:20:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1295.1|1294.1|39
1628673900000|2021-08-11 09:25:00|1295.3|1294.3|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|48
1628674200000|2021-08-11 09:30:00|1295.6|1294.6|1295.6|1294.6|1295.9|1294.9|1295.4|1294.4|19
1628674500000|2021-08-11 09:35:00|1295.5|1294.5|1295.6|1294.6|1295.8|1294.8|1295.5|1294.5|11
1628674800000|2021-08-11 09:40:00|1295.8|1294.8|1295.9|1294.9|1296|1295|1295.8|1294.8|18
1628675100000|2021-08-11 09:45:00|1295.7|1294.7|1296|1295|1296.2|1295.2|1295.7|1294.7|34
1628675400000|2021-08-11 09:50:00|1295.9|1294.9|1295.8|1294.8|1296|1295|1295.5|1294.5|69
1628675700000|2021-08-11 09:55:00|1295.9|1294.9|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|26
1628676000000|2021-08-11 10:00:00|1296.1|1295.1|1296.1|1295.1|1296.2|1295.2|1296.1|1295.1|47
1628676300000|2021-08-11 10:05:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1296.1|1295.1|44
1628676600000|2021-08-11 10:10:00|1296.3|1295.3|1295.9|1294.9|1296.4|1295.4|1295.8|1294.8|55
1628676900000|2021-08-11 10:15:00|1295.8|1294.8|1296.1|1295.1|1296.3|1295.3|1295.8|1294.8|93
1628677200000|2021-08-11 10:20:00|1296.2|1295.2|1296.6|1295.6|1296.9|1295.9|1296.1|1295.1|60
1628677500000|2021-08-11 10:25:00|1296.7|1295.7|1296.4|1295.4|1296.7|1295.7|1296.3|1295.3|30
1628677800000|2021-08-11 10:30:00|1296.5|1295.5|1296.3|1295.3|1296.5|1295.5|1296.3|1295.3|11
1628678100000|2021-08-11 10:35:00|1296.5|1295.5|1296.5|1295.5|1296.6|1295.6|1296.3|1295.3|32
1628678400000|2021-08-11 10:40:00|1296.6|1295.6|1296.8|1295.8|1296.9|1295.9|1296.6|1295.6|60
1628678700000|2021-08-11 10:45:00|1296.7|1295.7|1296.8|1295.8|1296.9|1295.9|1296.7|1295.7|10
1628679000000|2021-08-11 10:50:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|18
1628679300000|2021-08-11 10:55:00|1297|1296|1297.2|1296.2|1297.2|1296.2|1296.9|1295.9|72
1628679600000|2021-08-11 11:00:00|1297.3|1296.3|1297.1|1296.1|1297.3|1296.3|1297.1|1296.1|94
1628679900000|2021-08-11 11:05:00|1297|1296|1296.6|1295.6|1297|1296|1296.5|1295.5|85
1628680200000|2021-08-11 11:10:00|1296.7|1295.7|1296.9|1295.9|1297.1|1296.1|1296.7|1295.7|130
1628680500000|2021-08-11 11:15:00|1297|1296|1296.8|1295.8|1297.3|1296.3|1296.8|1295.8|38
1628680800000|2021-08-11 11:20:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|13
1628681100000|2021-08-11 11:25:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1296.2|1295.2|53
1628681400000|2021-08-11 11:30:00|1296.4|1295.4|1296.2|1295.2|1296.4|1295.4|1296.2|1295.2|60
1628681700000|2021-08-11 11:35:00|1296.3|1295.3|1296.5|1295.5|1296.8|1295.8|1296.2|1295.2|39
1628682000000|2021-08-11 11:40:00|1296.6|1295.6|1296.8|1295.8|1297|1296|1296.4|1295.4|28
1628682300000|2021-08-11 11:45:00|1296.7|1295.7|1296.9|1295.9|1297|1296|1296.7|1295.7|27
1628682600000|2021-08-11 11:50:00|1296.8|1295.8|1296.6|1295.6|1296.8|1295.8|1296.6|1295.6|25
1628682900000|2021-08-11 11:55:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.5|1295.5|17
1628683200000|2021-08-11 12:00:00|1296.5|1295.5|1296.7|1295.7|1296.9|1295.9|1296.4|1295.4|36
1628683500000|2021-08-11 12:05:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|95
1628683800000|2021-08-11 12:10:00|1296.4|1295.4|1296.2|1295.2|1296.4|1295.4|1296|1295|75
1628684100000|2021-08-11 12:15:00|1296.3|1295.3|1296|1295|1296.4|1295.4|1295.8|1294.8|38
1628684400000|2021-08-11 12:20:00|1295.9|1294.9|1295.3|1294.3|1295.9|1294.9|1295.2|1294.2|158
1628684700000|2021-08-11 12:25:00|1295.4|1294.4|1295.6|1294.6|1295.9|1294.9|1295.4|1294.4|60
1628685000000|2021-08-11 12:30:00|1295.9|1294.9|1301.9|1300.9|1302.2|1301.2|1295.9|1294.9|1659
1628685300000|2021-08-11 12:35:00|1302|1301|1304.1|1303.1|1304.8|1303.8|1302|1301|1140
1628685600000|2021-08-11 12:40:00|1304.4|1303.4|1305.9|1304.9|1306.3|1305.3|1304.3|1303.3|1267
1628685900000|2021-08-11 12:45:00|1305.8|1304.8|1306.7|1305.7|1307.3|1306.3|1305.8|1304.8|1465
1628686200000|2021-08-11 12:50:00|1306.6|1305.6|1303.3|1302.3|1306.7|1305.7|1303.3|1302.3|581
1628686500000|2021-08-11 12:55:00|1303.4|1302.4|1303.7|1302.7|1304.4|1303.4|1303.4|1302.4|279
1628686800000|2021-08-11 13:00:00|1303.9|1302.9|1303.1|1302.1|1304.2|1303.2|1303.1|1302.1|132
1628687100000|2021-08-11 13:05:00|1303.2|1302.2|1303.4|1302.4|1303.5|1302.5|1302.4|1301.4|328
1628687400000|2021-08-11 13:10:00|1303.5|1302.5|1304.3|1303.3|1304.4|1303.4|1303.4|1302.4|329
1628687700000|2021-08-11 13:15:00|1304.4|1303.4|1304.4|1303.4|1304.5|1303.5|1303.8|1302.8|218
1628688000000|2021-08-11 13:20:00|1304.3|1303.3|1304.4|1303.4|1304.7|1303.7|1304|1303|220
1628688300000|2021-08-11 13:25:00|1304.5|1303.5|1304.8|1303.8|1305.3|1304.3|1304.5|1303.5|569
1628688600000|2021-08-11 13:30:00|1304.5|1304|1301.6|1301.1|1304.5|1304|1300.7|1300.2|5830
1628688900000|2021-08-11 13:35:00|1301.5|1301|1300.8|1300.3|1302.1|1301.6|1300.1|1299.6|1695
1628689200000|2021-08-11 13:40:00|1300.6|1300.1|1299.3|1298.8|1300.9|1300.4|1298.8|1298.3|2033
1628689500000|2021-08-11 13:45:00|1299.2|1298.7|1298.6|1298.1|1299.9|1299.4|1298|1297.5|1314
1628689800000|2021-08-11 13:50:00|1298.7|1298.2|1298.4|1297.9|1299.1|1298.6|1298|1297.5|804
1628690100000|2021-08-11 13:55:00|1298.3|1297.8|1297.9|1297.4|1298.6|1298.1|1297.7|1297.2|552
1628690400000|2021-08-11 14:00:00|1297.8|1297.3|1297.9|1297.4|1298.1|1297.6|1297.4|1296.9|1311
1628690700000|2021-08-11 14:05:00|1297.8|1297.3|1296.5|1296|1298.3|1297.8|1296.5|1296|1206
1628691000000|2021-08-11 14:10:00|1296.6|1296.1|1295.8|1295.3|1296.8|1296.3|1295.6|1295.1|1305
1628691300000|2021-08-11 14:15:00|1295.9|1295.4|1296.5|1296|1296.7|1296.2|1295.6|1295.1|989
1628691600000|2021-08-11 14:20:00|1296.4|1295.9|1296.6|1296.1|1296.8|1296.3|1296.1|1295.6|550
1628691900000|2021-08-11 14:25:00|1296.7|1296.2|1297.5|1297|1297.7|1297.2|1296.7|1296.2|520
1628692200000|2021-08-11 14:30:00|1297.6|1297.1|1296.9|1296.4|1297.9|1297.4|1296.6|1296.1|581
1628692500000|2021-08-11 14:35:00|1296.8|1296.3|1296.7|1296.2|1297.2|1296.7|1296.4|1295.9|442
1628692800000|2021-08-11 14:40:00|1296.6|1296.1|1297.4|1296.9|1297.5|1297|1296.4|1295.9|485
1628693100000|2021-08-11 14:45:00|1297.3|1296.8|1296.6|1296.1|1297.4|1296.9|1296.6|1296.1|494
1628693400000|2021-08-11 14:50:00|1296.8|1296.3|1297.2|1296.7|1297.4|1296.9|1296.6|1296.1|309
1628693700000|2021-08-11 14:55:00|1297.3|1296.8|1296.9|1296.4|1297.3|1296.8|1296.7|1296.2|531
1628694000000|2021-08-11 15:00:00|1296.8|1296.3|1296|1295.5|1297|1296.5|1295.5|1295|514
1628694300000|2021-08-11 15:05:00|1295.9|1295.4|1295.4|1294.9|1296.1|1295.6|1295.3|1294.8|233
1628694600000|2021-08-11 15:10:00|1295.5|1295|1294.8|1294.3|1295.8|1295.3|1294.8|1294.3|544
1628694900000|2021-08-11 15:15:00|1294.7|1294.2|1294.3|1293.8|1294.8|1294.3|1293.8|1293.3|610
1628695200000|2021-08-11 15:20:00|1294.4|1293.9|1296.3|1295.8|1296.3|1295.8|1294.4|1293.9|485
1628695500000|2021-08-11 15:25:00|1296.2|1295.7|1296.5|1296|1297.3|1296.8|1296.1|1295.6|1001
1628695800000|2021-08-11 15:30:00|1296.6|1296.1|1296.4|1295.9|1296.8|1296.3|1296|1295.5|532
1628696100000|2021-08-11 15:35:00|1296.3|1295.8|1296.3|1295.8|1296.7|1296.2|1296.1|1295.6|411
1628696400000|2021-08-11 15:40:00|1296.4|1295.9|1295.2|1294.7|1296.4|1295.9|1295.2|1294.7|389
1628696700000|2021-08-11 15:45:00|1295.3|1294.8|1295.4|1294.9|1295.8|1295.3|1295|1294.5|342
1628697000000|2021-08-11 15:50:00|1295.5|1295|1294.9|1294.4|1295.5|1295|1294.9|1294.4|475
1628697300000|2021-08-11 15:55:00|1295|1294.5|1295.6|1295.1|1295.8|1295.3|1295|1294.5|309
1628697600000|2021-08-11 16:00:00|1295.5|1295|1296.6|1296.1|1296.6|1296.1|1295.4|1294.9|341
1628697900000|2021-08-11 16:05:00|1296.7|1296.2|1296.4|1295.9|1296.9|1296.4|1296.3|1295.8|215
1628698200000|2021-08-11 16:10:00|1296.3|1295.8|1296.1|1295.6|1296.3|1295.8|1295.7|1295.2|273
1628698500000|2021-08-11 16:15:00|1296.2|1295.7|1296.4|1295.9|1296.6|1296.1|1296.2|1295.7|211
1628698800000|2021-08-11 16:20:00|1296.3|1295.8|1297|1296.5|1297|1296.5|1296.2|1295.7|268
1628699100000|2021-08-11 16:25:00|1297.1|1296.6|1297.3|1296.8|1297.5|1297|1297.1|1296.6|384
1628699400000|2021-08-11 16:30:00|1297.4|1296.9|1298|1297.5|1298.1|1297.6|1297.2|1296.7|511
1628699700000|2021-08-11 16:35:00|1297.9|1297.4|1298|1297.5|1298.3|1297.8|1297.7|1297.2|559
1628700000000|2021-08-11 16:40:00|1297.9|1297.4|1297.6|1297.1|1298.1|1297.6|1297.5|1297|285
1628700300000|2021-08-11 16:45:00|1297.7|1297.2|1298.3|1297.8|1298.3|1297.8|1297.7|1297.2|275
1628700600000|2021-08-11 16:50:00|1298.4|1297.9|1298.3|1297.8|1298.5|1298|1298.3|1297.8|214
1628700900000|2021-08-11 16:55:00|1298.4|1297.9|1298.6|1298.1|1298.7|1298.2|1298.2|1297.7|170
1628701200000|2021-08-11 17:00:00|1298.7|1298.2|1299.9|1299.4|1300.8|1300.3|1298.6|1298.1|974
1628701500000|2021-08-11 17:05:00|1299.8|1299.3|1300.2|1299.7|1300.3|1299.8|1299.8|1299.3|468
1628701800000|2021-08-11 17:10:00|1300.1|1299.6|1300|1299.5|1300.5|1300|1300|1299.5|481
1628702100000|2021-08-11 17:15:00|1300.2|1299.7|1299.3|1298.8|1300.3|1299.8|1299.2|1298.7|265
1628702400000|2021-08-11 17:20:00|1299.4|1298.9|1299.4|1298.9|1299.6|1299.1|1299.2|1298.7|244
1628702700000|2021-08-11 17:25:00|1299.5|1299|1299|1298.5|1299.7|1299.2|1299|1298.5|263
1628703000000|2021-08-11 17:30:00|1298.9|1298.4|1298.4|1297.9|1299|1298.5|1298.3|1297.8|787
1628703300000|2021-08-11 17:35:00|1298.5|1298|1297.2|1296.7|1298.5|1298|1297.2|1296.7|568
1628703600000|2021-08-11 17:40:00|1297.1|1296.6|1297.2|1296.7|1297.7|1297.2|1296.8|1296.3|542
1628703900000|2021-08-11 17:45:00|1297.1|1296.6|1297.3|1296.8|1297.7|1297.2|1297.1|1296.6|487
1628704200000|2021-08-11 17:50:00|1297.2|1296.7|1296.7|1296.2|1297.2|1296.7|1296.4|1295.9|478
1628704500000|2021-08-11 17:55:00|1296.8|1296.3|1296.8|1296.3|1297.2|1296.7|1296.7|1296.2|473
1628704800000|2021-08-11 18:00:00|1296.9|1296.4|1297.4|1296.9|1297.5|1297|1296.4|1295.9|188
1628705100000|2021-08-11 18:05:00|1297.5|1297|1298.2|1297.7|1298.4|1297.9|1297.5|1297|234
1628705400000|2021-08-11 18:10:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.9|1297.4|216
1628705700000|2021-08-11 18:15:00|1298.1|1297.6|1297.5|1297|1298.3|1297.8|1297.5|1297|154
1628706000000|2021-08-11 18:20:00|1297.6|1297.1|1297.8|1297.3|1297.9|1297.4|1297.4|1296.9|116
1628706300000|2021-08-11 18:25:00|1297.7|1297.2|1298.1|1297.6|1298.1|1297.6|1297.6|1297.1|136
1628706600000|2021-08-11 18:30:00|1298.2|1297.7|1298.2|1297.7|1298.5|1298|1298.1|1297.6|343
1628706900000|2021-08-11 18:35:00|1298.3|1297.8|1298.3|1297.8|1298.5|1298|1298.2|1297.7|118
1628707200000|2021-08-11 18:40:00|1298.4|1297.9|1298.5|1298|1298.7|1298.2|1298.4|1297.9|150
1628707500000|2021-08-11 18:45:00|1298.4|1297.9|1298.4|1297.9|1298.5|1298|1298.1|1297.6|251
1628707800000|2021-08-11 18:50:00|1298.3|1297.8|1298.4|1297.9|1298.5|1298|1298.1|1297.6|416
1628708100000|2021-08-11 18:55:00|1298.6|1298.1|1298.9|1298.4|1299.1|1298.6|1298.6|1298.1|408
1628708400000|2021-08-11 19:00:00|1299|1298.5|1299.4|1298.9|1299.6|1299.1|1299|1298.5|576
1628708700000|2021-08-11 19:05:00|1299.3|1298.8|1299.8|1299.3|1299.8|1299.3|1299.3|1298.8|553
1628709000000|2021-08-11 19:10:00|1299.7|1299.2|1300|1299.5|1300.3|1299.8|1299.7|1299.2|321
1628709300000|2021-08-11 19:15:00|1300.1|1299.6|1299.4|1298.9|1300.1|1299.6|1299.3|1298.8|406
1628709600000|2021-08-11 19:20:00|1299.5|1299|1299.6|1299.1|1299.6|1299.1|1299.3|1298.8|334
1628709900000|2021-08-11 19:25:00|1299.7|1299.2|1299.7|1299.2|1299.9|1299.4|1299.6|1299.1|579
1628710200000|2021-08-11 19:30:00|1299.8|1299.3|1300|1299.5|1300|1299.5|1299.6|1299.1|374
1628710500000|2021-08-11 19:35:00|1299.9|1299.4|1299.6|1299.1|1300.3|1299.8|1299.6|1299.1|377
1628710800000|2021-08-11 19:40:00|1299.5|1299|1299.7|1299.2|1299.7|1299.2|1299.4|1298.9|337
1628711100000|2021-08-11 19:45:00|1299.8|1299.3|1299.3|1298.8|1300.1|1299.6|1299.1|1298.6|447
1628711400000|2021-08-11 19:50:00|1299.2|1298.7|1299.9|1299.4|1300.1|1299.6|1299.2|1298.7|651
1628711700000|2021-08-11 19:55:00|1299.8|1299.3|1300.1|1299.6|1300.2|1299.7|1299.8|1299.3|2436
1628712000000|2021-08-11 20:00:00|1300|1299|1300.1|1299.1|1300.1|1299.1|1299.8|1298.8|406
1628712300000|2021-08-11 20:05:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300|1299|45
1628712600000|2021-08-11 20:10:00|1300.3|1299.3|1300|1299|1300.3|1299.3|1300|1299|52
1628712900000|2021-08-11 20:15:00|||||||||10
1628713200000|2021-08-11 20:20:00|1299.7|1298.7|1299.8|1298.8|1299.8|1298.8|1299.6|1298.6|12
1628713500000|2021-08-11 20:25:00|1299.9|1298.9|1300.1|1299.1|1300.1|1299.1|1299.9|1298.9|50
1628713800000|2021-08-11 20:30:00|1300|1299|1300.1|1299.1|1300.1|1299.1|1299.5|1298.5|13
1628714400000|2021-08-11 20:40:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|2
1628715300000|2021-08-11 20:55:00|1300.3|1299.3|1297|1296|1300.3|1299.3|1297|1296|12
1628715600000|2021-08-11 21:00:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|2
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1301.7|1299.7|1301.9|1299.9|1301.5|1299.5|0
1628719500000|2021-08-11 22:05:00|1301.6|1299.6|1302|1300|1302|1300|1301.6|1299.6|0
1628719800000|2021-08-11 22:10:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628720100000|2021-08-11 22:15:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628720400000|2021-08-11 22:20:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628720700000|2021-08-11 22:25:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628721000000|2021-08-11 22:30:00|1301.7|1299.7|1301.7|1299.7|1301.8|1299.8|1301.6|1299.6|0
1628721300000|2021-08-11 22:35:00|1301.6|1299.6|1301.6|1299.6|1301.7|1299.7|1301.6|1299.6|0
1628721600000|2021-08-11 22:40:00|1301.7|1299.7|1301.5|1299.5|1301.7|1299.7|1301.5|1299.5|0
1628721900000|2021-08-11 22:45:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|0
1628722200000|2021-08-11 22:50:00|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|0
1628722500000|2021-08-11 22:55:00|1301.6|1299.6|1301.5|1299.5|1301.7|1299.7|1301.5|1299.5|0
1628722800000|2021-08-11 23:00:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.5|1299.5|0
1628723100000|2021-08-11 23:05:00|1301.5|1299.5|1301.5|1299.5|1301.6|1299.6|1301.5|1299.5|0
1628723400000|2021-08-11 23:10:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|0
1628723700000|2021-08-11 23:15:00|1301.7|1299.7|1301.6|1299.6|1301.7|1299.7|1301.5|1299.5|0
1628724000000|2021-08-11 23:20:00|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|1301.6|1299.6|0
1628724300000|2021-08-11 23:25:00|1301.6|1299.6|1301.7|1299.7|1301.7|1299.7|1301.5|1299.5|0
1628724600000|2021-08-11 23:30:00|1301.6|1299.6|1301.6|1299.6|1301.7|1299.7|1301.5|1299.5|0
1628724900000|2021-08-11 23:35:00|1301.7|1299.7|1301.6|1299.6|1301.8|1299.8|1301.6|1299.6|0
1628725200000|2021-08-11 23:40:00|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|0
1628725500000|2021-08-11 23:45:00|1301.4|1299.4|1301.4|1299.4|1301.5|1299.5|1301.4|1299.4|0
1628725800000|2021-08-11 23:50:00|1301.5|1299.5|1301.5|1299.5|1301.6|1299.6|1301.4|1299.4|0
1628726100000|2021-08-11 23:55:00|1301.6|1299.6|1301.5|1299.5|1301.6|1299.6|1301.4|1299.4|0
1628726400000|2021-08-12 00:00:00|1301.4|1299.4|1296|1295|1301.5|1299.5|1296|1295|16
1628726700000|2021-08-12 00:05:00|1296.1|1295.1|1297.9|1296.9|1297.9|1296.9|1296.1|1295.1|19
1628727000000|2021-08-12 00:10:00|1297.6|1296.6|1297.7|1296.7|1297.7|1296.7|1297.4|1296.4|18
1628727300000|2021-08-12 00:15:00|1297.9|1296.9|1298.2|1297.2|1298.3|1297.3|1297.9|1296.9|10
1628727600000|2021-08-12 00:20:00|1298|1297|1298.8|1297.8|1298.8|1297.8|1298|1297|10
1628727900000|2021-08-12 00:25:00|1298.1|1297.1|1298|1297|1298.2|1297.2|1298|1297|6
1628728200000|2021-08-12 00:30:00|1297.9|1296.9|1298|1297|1298|1297|1297.9|1296.9|3
1628728500000|2021-08-12 00:35:00|1298.6|1297.6|1298.6|1297.6|1298.6|1297.6|1298.6|1297.6|1
1628729100000|2021-08-12 00:45:00|1298.3|1297.3|1297.7|1296.7|1298.3|1297.3|1297.7|1296.7|2
1628729700000|2021-08-12 00:55:00|1297.6|1296.6|1297.8|1296.8|1297.8|1296.8|1297.6|1296.6|4
1628730000000|2021-08-12 01:00:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1628730300000|2021-08-12 01:05:00|1297.6|1296.6|1297.9|1296.9|1298|1297|1297.6|1296.6|5
1628730600000|2021-08-12 01:10:00|1297.3|1296.3|1297.2|1296.2|1297.3|1296.3|1297.2|1296.2|3
1628730900000|2021-08-12 01:15:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1295.3|1294.3|51
1628731200000|2021-08-12 01:20:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|12
1628731500000|2021-08-12 01:25:00|1295.9|1294.9|1295.7|1294.7|1296.6|1295.6|1295.7|1294.7|6
1628731800000|2021-08-12 01:30:00|1295.4|1294.4|1296.7|1295.7|1297.1|1296.1|1295.3|1294.3|13
1628732400000|2021-08-12 01:40:00|1296.2|1295.2|1295.4|1294.4|1296.2|1295.2|1295.4|1294.4|9
1628732700000|2021-08-12 01:45:00|1294.7|1293.7|1294|1293|1294.7|1293.7|1294|1293|36
1628733000000|2021-08-12 01:50:00|1295.1|1294.1|1293.5|1292.5|1295.1|1294.1|1293.4|1292.4|36
1628733300000|2021-08-12 01:55:00|1293.2|1292.2|1292.8|1291.8|1293.2|1292.2|1292.4|1291.4|75
1628733600000|2021-08-12 02:00:00|1292.2|1291.2|1293.8|1292.8|1294|1293|1292.2|1291.2|28
1628733900000|2021-08-12 02:05:00|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1295.1|1294.1|3
1628734200000|2021-08-12 02:10:00|1294.2|1293.2|1293.6|1292.6|1294.2|1293.2|1293.4|1292.4|11
1628734500000|2021-08-12 02:15:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1292.9|1291.9|11
1628734800000|2021-08-12 02:20:00|1294.6|1293.6|1293.3|1292.3|1294.6|1293.6|1293.3|1292.3|3
1628735100000|2021-08-12 02:25:00|1293.2|1292.2|1293.9|1292.9|1293.9|1292.9|1293.2|1292.2|3
1628735400000|2021-08-12 02:30:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1
1628735700000|2021-08-12 02:35:00|1294.7|1293.7|1294.6|1293.6|1294.7|1293.7|1294.6|1293.6|2
1628736000000|2021-08-12 02:40:00|1295.1|1294.1|1294.9|1293.9|1295.7|1294.7|1294.9|1293.9|4
1628736300000|2021-08-12 02:45:00|1295.9|1294.9|1296|1295|1296|1295|1295.9|1294.9|4
1628737500000|2021-08-12 03:05:00|1295.6|1294.6|1295|1294|1295.7|1294.7|1295|1294|4
1628738100000|2021-08-12 03:15:00|1294.7|1293.7|1294.3|1293.3|1294.7|1293.7|1294.3|1293.3|4
1628738400000|2021-08-12 03:20:00|1293.8|1292.8|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|7
1628738700000|2021-08-12 03:25:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1
1628739000000|2021-08-12 03:30:00|1294.4|1293.4|1294.3|1293.3|1294.6|1293.6|1294.3|1293.3|4
1628739600000|2021-08-12 03:40:00|1294.2|1293.2|1294.1|1293.1|1294.3|1293.3|1294.1|1293.1|17
1628739900000|2021-08-12 03:45:00|1294.2|1293.2|1294.1|1293.1|1294.3|1293.3|1294.1|1293.1|31
1628740200000|2021-08-12 03:50:00|1294.2|1293.2|1293.4|1292.4|1294.5|1293.5|1293.4|1292.4|55
1628740500000|2021-08-12 03:55:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|9
1628740800000|2021-08-12 04:00:00|1293.7|1292.7|1293.5|1292.5|1293.8|1292.8|1293.5|1292.5|10
1628741100000|2021-08-12 04:05:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.3|1292.3|16
1628741400000|2021-08-12 04:10:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1293.4|1292.4|11
1628741700000|2021-08-12 04:15:00|1293.3|1292.3|1293.5|1292.5|1293.5|1292.5|1293.3|1292.3|28
1628742000000|2021-08-12 04:20:00|1293.4|1292.4|1293.6|1292.6|1293.7|1292.7|1293.3|1292.3|16
1628742300000|2021-08-12 04:25:00|1293.5|1292.5|1293|1292|1293.5|1292.5|1293|1292|17
1628742600000|2021-08-12 04:30:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|9
1628742900000|2021-08-12 04:35:00|1293|1292|1293.6|1292.6|1293.6|1292.6|1293|1292|5
1628743200000|2021-08-12 04:40:00|1293.5|1292.5|1293|1292|1293.5|1292.5|1293|1292|6
1628743500000|2021-08-12 04:45:00|1292.9|1291.9|1292.8|1291.8|1293|1292|1292.6|1291.6|21
1628743800000|2021-08-12 04:50:00|1292.9|1291.9|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|13
1628744100000|2021-08-12 04:55:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.4|1291.4|10
1628744400000|2021-08-12 05:00:00|1292.2|1291.2|1291.3|1290.3|1293.1|1292.1|1291.3|1290.3|46
1628744700000|2021-08-12 05:05:00|1291.9|1290.9|1291.6|1290.6|1291.9|1290.9|1291.6|1290.6|3
1628745000000|2021-08-12 05:10:00|1292.3|1291.3|1292.4|1291.4|1292.4|1291.4|1292.3|1291.3|3
1628745300000|2021-08-12 05:15:00|1292.8|1291.8|1292.2|1291.2|1292.8|1291.8|1292.2|1291.2|38
1628745600000|2021-08-12 05:20:00|1292.5|1291.5|1292|1291|1292.7|1291.7|1292|1291|4
1628745900000|2021-08-12 05:25:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1292.2|1291.2|2
1628746200000|2021-08-12 05:30:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1628746500000|2021-08-12 05:35:00|1290.8|1289.8|1290.1|1289.1|1290.8|1289.8|1289.9|1288.9|28
1628746800000|2021-08-12 05:40:00|1290.2|1289.2|1289.6|1288.6|1290.4|1289.4|1289.6|1288.6|42
1628747100000|2021-08-12 05:45:00|1289.8|1288.8|1290|1289|1290|1289|1289.6|1288.6|10
1628747400000|2021-08-12 05:50:00|1290.1|1289.1|1290.6|1289.6|1290.6|1289.6|1290.1|1289.1|3
1628747700000|2021-08-12 05:55:00|1290.2|1289.2|1290.4|1289.4|1290.9|1289.9|1290.2|1289.2|5
1628748000000|2021-08-12 06:00:00|1290.6|1289.6|1291|1290|1291|1290|1290.4|1289.4|11
1628748300000|2021-08-12 06:05:00|1290.9|1289.9|1291.2|1290.2|1291.2|1290.2|1290.8|1289.8|5
1628748600000|2021-08-12 06:10:00|1291.3|1290.3|1291.3|1290.3|1291.5|1290.5|1291.2|1290.2|7
1628748900000|2021-08-12 06:15:00|1291.2|1290.2|1290.9|1289.9|1291.2|1290.2|1290.8|1289.8|9
1628749200000|2021-08-12 06:20:00|1290.8|1289.8|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|5
1628749500000|2021-08-12 06:25:00|1290.7|1289.7|1290.7|1289.7|1291.1|1290.1|1290.7|1289.7|11
1628749800000|2021-08-12 06:30:00|1290.3|1289.3|1290.1|1289.1|1290.5|1289.5|1290.1|1289.1|32
1628750100000|2021-08-12 06:35:00|1290|1289|1289|1288|1290|1289|1288.9|1287.9|38
1628750400000|2021-08-12 06:40:00|1289.1|1288.1|1289.2|1288.2|1289.5|1288.5|1289|1288|30
1628750700000|2021-08-12 06:45:00|1289.5|1288.5|1289.2|1288.2|1289.5|1288.5|1288.9|1287.9|71
1628751000000|2021-08-12 06:50:00|1289.1|1288.1|1289.2|1288.2|1289.4|1288.4|1288.6|1287.6|135
1628751300000|2021-08-12 06:55:00|1289.3|1288.3|1289.9|1288.9|1290.3|1289.3|1289.3|1288.3|226
1628751600000|2021-08-12 07:00:00|1290|1289|1288.7|1287.7|1290.3|1289.3|1288.5|1287.5|364
1628751900000|2021-08-12 07:05:00|1288.8|1287.8|1288.6|1287.6|1288.8|1287.8|1288|1287|249
1628752200000|2021-08-12 07:10:00|1288.7|1287.7|1288.8|1287.8|1289|1288|1288|1287|157
1628752500000|2021-08-12 07:15:00|1288.7|1287.7|1288.6|1287.6|1288.8|1287.8|1288|1287|92
1628752800000|2021-08-12 07:20:00|1288.7|1287.7|1288.3|1287.3|1289|1288|1288|1287|98
1628753100000|2021-08-12 07:25:00|1288.2|1287.2|1288.2|1287.2|1288.4|1287.4|1287.7|1286.7|113
1628753400000|2021-08-12 07:30:00|1288.3|1287.3|1288.5|1287.5|1288.6|1287.6|1288.2|1287.2|50
1628753700000|2021-08-12 07:35:00|1288.6|1287.6|1289.5|1288.5|1289.6|1288.6|1288.6|1287.6|96
1628754000000|2021-08-12 07:40:00|1289.4|1288.4|1289.4|1288.4|1289.7|1288.7|1289.2|1288.2|148
1628754300000|2021-08-12 07:45:00|1289.3|1288.3|1289.7|1288.7|1289.7|1288.7|1289.2|1288.2|129
1628754600000|2021-08-12 07:50:00|1289.5|1288.5|1290|1289|1290|1289|1289.4|1288.4|107
1628754900000|2021-08-12 07:55:00|1289.9|1288.9|1290.2|1289.2|1290.4|1289.4|1289.9|1288.9|81
1628755200000|2021-08-12 08:00:00|1290.4|1289.4|1291.1|1290.1|1291.1|1290.1|1290.4|1289.4|68
1628755500000|2021-08-12 08:05:00|1291.2|1290.2|1290.4|1289.4|1291.3|1290.3|1290.3|1289.3|252
1628755800000|2021-08-12 08:10:00|1290.5|1289.5|1290.7|1289.7|1291|1290|1290.3|1289.3|89
1628756100000|2021-08-12 08:15:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|74
1628756400000|2021-08-12 08:20:00|1290.6|1289.6|1290.4|1289.4|1290.7|1289.7|1290.3|1289.3|49
1628756700000|2021-08-12 08:25:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.2|1289.2|104
1628757000000|2021-08-12 08:30:00|1290.6|1289.6|1290.5|1289.5|1290.7|1289.7|1290.3|1289.3|31
1628757300000|2021-08-12 08:35:00|1290.4|1289.4|1291.2|1290.2|1291.3|1290.3|1290.4|1289.4|54
1628757600000|2021-08-12 08:40:00|1291.3|1290.3|1291.3|1290.3|1291.4|1290.4|1291.1|1290.1|36
1628757900000|2021-08-12 08:45:00|1291.2|1290.2|1291.2|1290.2|1291.3|1290.3|1291|1290|46
1628758200000|2021-08-12 08:50:00|1291.3|1290.3|1291.8|1290.8|1291.8|1290.8|1291.3|1290.3|39
1628758500000|2021-08-12 08:55:00|1291.9|1290.9|1291.6|1290.6|1292.1|1291.1|1291.6|1290.6|49
1628758800000|2021-08-12 09:00:00|1291.5|1290.5|1291.5|1290.5|1291.8|1290.8|1291.5|1290.5|22
1628759100000|2021-08-12 09:05:00|1291.6|1290.6|1291.1|1290.1|1291.6|1290.6|1291.1|1290.1|72
1628759400000|2021-08-12 09:10:00|1291.2|1290.2|1291|1290|1291.2|1290.2|1290.8|1289.8|44
1628759700000|2021-08-12 09:15:00|1290.9|1289.9|1291.1|1290.1|1291.1|1290.1|1290.8|1289.8|53
1628760000000|2021-08-12 09:20:00|1291.2|1290.2|1291.2|1290.2|1291.4|1290.4|1291.2|1290.2|61
1628760300000|2021-08-12 09:25:00|1291.3|1290.3|1291.6|1290.6|1291.6|1290.6|1291.3|1290.3|18
1628760600000|2021-08-12 09:30:00|1291.5|1290.5|1291.8|1290.8|1291.8|1290.8|1291.4|1290.4|47
1628760900000|2021-08-12 09:35:00|1291.7|1290.7|1291.5|1290.5|1291.7|1290.7|1291.4|1290.4|18
1628761200000|2021-08-12 09:40:00|1291.4|1290.4|1290.9|1289.9|1291.4|1290.4|1290.9|1289.9|20
1628761500000|2021-08-12 09:45:00|1291|1290|1291|1290|1291.1|1290.1|1290.8|1289.8|115
1628761800000|2021-08-12 09:50:00|1291.1|1290.1|1291.1|1290.1|1291.3|1290.3|1290.9|1289.9|23
1628762100000|2021-08-12 09:55:00|1291|1290|1291.5|1290.5|1291.5|1290.5|1290.9|1289.9|40
1628762400000|2021-08-12 10:00:00|1291.4|1290.4|1291.3|1290.3|1291.4|1290.4|1291.2|1290.2|62
1628762700000|2021-08-12 10:05:00|1291.4|1290.4|1291.1|1290.1|1291.5|1290.5|1291.1|1290.1|41
1628763000000|2021-08-12 10:10:00|1291|1290|1291.6|1290.6|1291.6|1290.6|1291|1290|51
1628763300000|2021-08-12 10:15:00|1291.5|1290.5|1291.1|1290.1|1291.5|1290.5|1291.1|1290.1|30
1628763600000|2021-08-12 10:20:00|1291|1290|1291|1290|1291.2|1290.2|1291|1290|44
1628763900000|2021-08-12 10:25:00|1290.9|1289.9|1291|1290|1291.1|1290.1|1290.9|1289.9|48
1628764200000|2021-08-12 10:30:00|1291.2|1290.2|1291.5|1290.5|1291.5|1290.5|1291.2|1290.2|16
1628764500000|2021-08-12 10:35:00|1291.6|1290.6|1291.5|1290.5|1291.7|1290.7|1291.5|1290.5|21
1628764800000|2021-08-12 10:40:00|1291.6|1290.6|1291.7|1290.7|1291.8|1290.8|1291.6|1290.6|15
1628765100000|2021-08-12 10:45:00|1291.8|1290.8|1292.1|1291.1|1292.3|1291.3|1291.8|1290.8|56
1628765400000|2021-08-12 10:50:00|1292|1291|1292.1|1291.1|1292.1|1291.1|1291.8|1290.8|17
1628765700000|2021-08-12 10:55:00|1292|1291|1292|1291|1292.1|1291.1|1291.9|1290.9|44
1628766000000|2021-08-12 11:00:00|1292.1|1291.1|1292|1291|1292.3|1291.3|1291.9|1290.9|82
1628766300000|2021-08-12 11:05:00|1291.9|1290.9|1291.4|1290.4|1291.9|1290.9|1291.4|1290.4|63
1628766600000|2021-08-12 11:10:00|1291.5|1290.5|1292.1|1291.1|1292.1|1291.1|1291.5|1290.5|49
1628766900000|2021-08-12 11:15:00|1292|1291|1292.1|1291.1|1292.4|1291.4|1291.7|1290.7|64
1628767200000|2021-08-12 11:20:00|1292|1291|1291.9|1290.9|1292|1291|1291.6|1290.6|39
1628767500000|2021-08-12 11:25:00|1291.8|1290.8|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|45
1628767800000|2021-08-12 11:30:00|1291.4|1290.4|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|25
1628768100000|2021-08-12 11:35:00|1291.6|1290.6|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|18
1628768400000|2021-08-12 11:40:00|1291.6|1290.6|1291.6|1290.6|1291.7|1290.7|1291.4|1290.4|40
1628768700000|2021-08-12 11:45:00|1291.5|1290.5|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|34
1628769000000|2021-08-12 11:50:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.2|1290.2|58
1628769300000|2021-08-12 11:55:00|1291.3|1290.3|1291.2|1290.2|1291.3|1290.3|1291|1290|39
1628769600000|2021-08-12 12:00:00|1291.3|1290.3|1291.4|1290.4|1292|1291|1291.2|1290.2|89
1628769900000|2021-08-12 12:05:00|1291.3|1290.3|1291.2|1290.2|1291.5|1290.5|1291.1|1290.1|40
1628770200000|2021-08-12 12:10:00|1291.1|1290.1|1291.9|1290.9|1291.9|1290.9|1291.1|1290.1|54
1628770500000|2021-08-12 12:15:00|1291.8|1290.8|1291.1|1290.1|1291.8|1290.8|1291.1|1290.1|43
1628770800000|2021-08-12 12:20:00|1291.2|1290.2|1290.4|1289.4|1291.2|1290.2|1290.3|1289.3|195
1628771100000|2021-08-12 12:25:00|1290.3|1289.3|1290.3|1289.3|1290.4|1289.4|1290.1|1289.1|102
1628771400000|2021-08-12 12:30:00|1290.2|1289.2|1289.8|1288.8|1290.3|1289.3|1289|1288|322
1628771700000|2021-08-12 12:35:00|1289.9|1288.9|1290.3|1289.3|1290.5|1289.5|1289.7|1288.7|136
1628772000000|2021-08-12 12:40:00|1290.4|1289.4|1289.3|1288.3|1290.4|1289.4|1289|1288|240
1628772300000|2021-08-12 12:45:00|1289.4|1288.4|1289.1|1288.1|1289.5|1288.5|1288.7|1287.7|162
1628772600000|2021-08-12 12:50:00|1289|1288|1289.2|1288.2|1289.2|1288.2|1288.7|1287.7|99
1628772900000|2021-08-12 12:55:00|1289.3|1288.3|1289.4|1288.4|1289.5|1288.5|1289.1|1288.1|67
1628773200000|2021-08-12 13:00:00|1289.3|1288.3|1288.7|1287.7|1289.3|1288.3|1288.5|1287.5|326
1628773500000|2021-08-12 13:05:00|1288.6|1287.6|1288.9|1287.9|1289.4|1288.4|1288.6|1287.6|282
1628773800000|2021-08-12 13:10:00|1289.1|1288.1|1288.4|1287.4|1289.3|1288.3|1288.4|1287.4|188
1628774100000|2021-08-12 13:15:00|1288.5|1287.5|1288.8|1287.8|1289|1288|1288.5|1287.5|133
1628774400000|2021-08-12 13:20:00|1288.7|1287.7|1288.6|1287.6|1289.1|1288.1|1288.5|1287.5|250
1628774700000|2021-08-12 13:25:00|1288.7|1287.7|1288.6|1287.6|1288.9|1287.9|1288.3|1287.3|469
1628775000000|2021-08-12 13:30:00|1288.4|1287.9|1285.6|1285.1|1288.9|1288.4|1285|1284.5|4851
1628775300000|2021-08-12 13:35:00|1285.5|1285|1284.4|1283.9|1285.5|1285|1283.6|1283.1|1520
1628775600000|2021-08-12 13:40:00|1284.3|1283.8|1284.8|1284.3|1284.8|1284.3|1283.6|1283.1|1838
1628775900000|2021-08-12 13:45:00|1284.7|1284.2|1284.7|1284.2|1284.9|1284.4|1284|1283.5|1220
1628776200000|2021-08-12 13:50:00|1284.6|1284.1|1282.8|1282.3|1284.7|1284.2|1282.8|1282.3|1070
1628776500000|2021-08-12 13:55:00|1282.7|1282.2|1284.6|1284.1|1285.1|1284.6|1282.7|1282.2|1321
1628776800000|2021-08-12 14:00:00|1284.7|1284.2|1283.9|1283.4|1284.7|1284.2|1283|1282.5|1267
1628777100000|2021-08-12 14:05:00|1283.8|1283.3|1282.9|1282.4|1283.8|1283.3|1282.8|1282.3|741
1628777400000|2021-08-12 14:10:00|1282.8|1282.3|1283.7|1283.2|1284|1283.5|1282.6|1282.1|825
1628777700000|2021-08-12 14:15:00|1283.6|1283.1|1283.7|1283.2|1283.8|1283.3|1282.9|1282.4|800
1628778000000|2021-08-12 14:20:00|1283.8|1283.3|1283.8|1283.3|1284.1|1283.6|1283|1282.5|576
1628778300000|2021-08-12 14:25:00|1283.9|1283.4|1284.3|1283.8|1284.3|1283.8|1283.4|1282.9|458
1628778600000|2021-08-12 14:30:00|1284.2|1283.7|1283.4|1282.9|1284.3|1283.8|1282.9|1282.4|863
1628778900000|2021-08-12 14:35:00|1283.5|1283|1283.6|1283.1|1284|1283.5|1283.4|1282.9|471
1628779200000|2021-08-12 14:40:00|1283.5|1283|1282.9|1282.4|1283.8|1283.3|1282.9|1282.4|468
1628779500000|2021-08-12 14:45:00|1282.8|1282.3|1284.1|1283.6|1284.1|1283.6|1282.7|1282.2|404
1628779800000|2021-08-12 14:50:00|1284.2|1283.7|1284.5|1284|1284.9|1284.4|1284.2|1283.7|695
1628780100000|2021-08-12 14:55:00|1284.6|1284.1|1284.8|1284.3|1284.8|1284.3|1284.1|1283.6|363
1628780400000|2021-08-12 15:00:00|1284.7|1284.2|1283.8|1283.3|1284.7|1284.2|1283.7|1283.2|788
1628780700000|2021-08-12 15:05:00|1283.9|1283.4|1284|1283.5|1284.6|1284.1|1283.8|1283.3|313
1628781000000|2021-08-12 15:10:00|1283.9|1283.4|1284.5|1284|1284.8|1284.3|1283.9|1283.4|356
1628781300000|2021-08-12 15:15:00|1284.6|1284.1|1285.7|1285.2|1285.8|1285.3|1284.6|1284.1|338
1628781600000|2021-08-12 15:20:00|1285.8|1285.3|1286.2|1285.7|1286.2|1285.7|1285.7|1285.2|657
1628781900000|2021-08-12 15:25:00|1286.1|1285.6|1287.2|1286.7|1287.2|1286.7|1285.9|1285.4|1192
1628782200000|2021-08-12 15:30:00|1287.1|1286.6|1287.1|1286.6|1287.3|1286.8|1286.3|1285.8|682
1628782500000|2021-08-12 15:35:00|1287|1286.5|1287.4|1286.9|1287.4|1286.9|1286.7|1286.2|341
1628782800000|2021-08-12 15:40:00|1287.3|1286.8|1286.4|1285.9|1287.4|1286.9|1286.4|1285.9|356
1628783100000|2021-08-12 15:45:00|1286.3|1285.8|1286.3|1285.8|1286.5|1286|1286|1285.5|285
1628783400000|2021-08-12 15:50:00|1286.2|1285.7|1287|1286.5|1287.1|1286.6|1285.9|1285.4|362
1628783700000|2021-08-12 15:55:00|1287.1|1286.6|1286.4|1285.9|1287.1|1286.6|1286.4|1285.9|228
1628784000000|2021-08-12 16:00:00|1286.3|1285.8|1286.6|1286.1|1287.4|1286.9|1286.2|1285.7|438
1628784300000|2021-08-12 16:05:00|1286.7|1286.2|1287.8|1287.3|1287.8|1287.3|1286.6|1286.1|633
1628784600000|2021-08-12 16:10:00|1287.9|1287.4|1288.1|1287.6|1288.6|1288.1|1287.5|1287|789
1628784900000|2021-08-12 16:15:00|1288.2|1287.7|1288|1287.5|1288.4|1287.9|1287.7|1287.2|354
1628785200000|2021-08-12 16:20:00|1287.9|1287.4|1287.5|1287|1287.9|1287.4|1287.3|1286.8|410
1628785500000|2021-08-12 16:25:00|1287.6|1287.1|1287.3|1286.8|1287.8|1287.3|1287.3|1286.8|189
1628785800000|2021-08-12 16:30:00|1287.4|1286.9|1287.6|1287.1|1287.8|1287.3|1287.4|1286.9|275
1628786100000|2021-08-12 16:35:00|1287.5|1287|1287.3|1286.8|1287.6|1287.1|1287.3|1286.8|108
1628786400000|2021-08-12 16:40:00|1287.2|1286.7|1286.2|1285.7|1287.2|1286.7|1286.2|1285.7|248
1628786700000|2021-08-12 16:45:00|1286.3|1285.8|1286.7|1286.2|1286.7|1286.2|1286.3|1285.8|115
1628787000000|2021-08-12 16:50:00|1286.6|1286.1|1286.3|1285.8|1286.7|1286.2|1286.3|1285.8|302
1628787300000|2021-08-12 16:55:00|1286.4|1285.9|1286.1|1285.6|1286.4|1285.9|1286|1285.5|167
1628787600000|2021-08-12 17:00:00|1286.2|1285.7|1286|1285.5|1286.2|1285.7|1285.5|1285|214
1628787900000|2021-08-12 17:05:00|1285.9|1285.4|1286.1|1285.6|1286.2|1285.7|1285.8|1285.3|135
1628788200000|2021-08-12 17:10:00|1286|1285.5|1286|1285.5|1286|1285.5|1285.8|1285.3|134
1628788500000|2021-08-12 17:15:00|1285.9|1285.4|1286|1285.5|1286.5|1286|1285.9|1285.4|143
1628788800000|2021-08-12 17:20:00|1285.9|1285.4|1285.4|1284.9|1286|1285.5|1285.3|1284.8|129
1628789100000|2021-08-12 17:25:00|1285.5|1285|1285.4|1284.9|1285.7|1285.2|1285.4|1284.9|76
1628789400000|2021-08-12 17:30:00|1285.5|1285|1286|1285.5|1286|1285.5|1285.4|1284.9|91
1628789700000|2021-08-12 17:35:00|1285.9|1285.4|1285.9|1285.4|1286.2|1285.7|1285.7|1285.2|199
1628790000000|2021-08-12 17:40:00|1286|1285.5|1286|1285.5|1286.3|1285.8|1285.9|1285.4|223
1628790300000|2021-08-12 17:45:00|1285.9|1285.4|1286|1285.5|1286.1|1285.6|1285.9|1285.4|92
1628790600000|2021-08-12 17:50:00|1285.9|1285.4|1286.1|1285.6|1286.1|1285.6|1285.8|1285.3|240
1628790900000|2021-08-12 17:55:00|1286.2|1285.7|1286.4|1285.9|1286.6|1286.1|1286|1285.5|174
1628791200000|2021-08-12 18:00:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1286|1285.5|148
1628791500000|2021-08-12 18:05:00|1286.2|1285.7|1286.5|1286|1286.5|1286|1286.2|1285.7|87
1628791800000|2021-08-12 18:10:00|1286.6|1286.1|1286.5|1286|1286.8|1286.3|1286.5|1286|227
1628792100000|2021-08-12 18:15:00|1286.4|1285.9|1286.4|1285.9|1286.5|1286|1286.2|1285.7|117
1628792400000|2021-08-12 18:20:00|1286.5|1286|1286.8|1286.3|1286.8|1286.3|1286.5|1286|261
1628792700000|2021-08-12 18:25:00|1286.7|1286.2|1286.6|1286.1|1286.7|1286.2|1286.2|1285.7|255
1628793000000|2021-08-12 18:30:00|1286.5|1286|1286.7|1286.2|1286.9|1286.4|1286.5|1286|200
1628793300000|2021-08-12 18:35:00|1286.6|1286.1|1285.9|1285.4|1286.6|1286.1|1285.9|1285.4|436
1628793600000|2021-08-12 18:40:00|1286|1285.5|1286.2|1285.7|1286.2|1285.7|1285.6|1285.1|440
1628793900000|2021-08-12 18:45:00|1286.1|1285.6|1285.8|1285.3|1286.3|1285.8|1285.8|1285.3|274
1628794200000|2021-08-12 18:50:00|1285.7|1285.2|1286|1285.5|1286|1285.5|1285.4|1284.9|256
1628794500000|2021-08-12 18:55:00|1286.1|1285.6|1286.1|1285.6|1286.3|1285.8|1286|1285.5|237
1628794800000|2021-08-12 19:00:00|1286.2|1285.7|1286.5|1286|1286.8|1286.3|1286|1285.5|313
1628795100000|2021-08-12 19:05:00|1286.4|1285.9|1286.5|1286|1286.8|1286.3|1286.4|1285.9|158
1628795400000|2021-08-12 19:10:00|1286.6|1286.1|1286.7|1286.2|1286.8|1286.3|1286.5|1286|241
1628795700000|2021-08-12 19:15:00|1286.6|1286.1|1286.5|1286|1286.8|1286.3|1286.5|1286|167
1628796000000|2021-08-12 19:20:00|1286.4|1285.9|1286.4|1285.9|1286.5|1286|1286.3|1285.8|199
1628796300000|2021-08-12 19:25:00|1286.3|1285.8|1286.7|1286.2|1286.7|1286.2|1286|1285.5|314
1628796600000|2021-08-12 19:30:00|1286.6|1286.1|1287.3|1286.8|1287.3|1286.8|1286.4|1285.9|311
1628796900000|2021-08-12 19:35:00|1287.4|1286.9|1287.4|1286.9|1287.6|1287.1|1287|1286.5|425
1628797200000|2021-08-12 19:40:00|1287.5|1287|1287.3|1286.8|1287.6|1287.1|1287.1|1286.6|328
1628797500000|2021-08-12 19:45:00|1287.4|1286.9|1287.6|1287.1|1287.6|1287.1|1286.9|1286.4|511
1628797800000|2021-08-12 19:50:00|1287.5|1287|1287.4|1286.9|1287.7|1287.2|1286.9|1286.4|695
1628798100000|2021-08-12 19:55:00|1287.3|1286.8|1288|1287.5|1288|1287.5|1286.7|1286.2|4170
1628798400000|2021-08-12 20:00:00|1288.2|1287.2|1287.2|1286.2|1288.2|1287.2|1287.2|1286.2|619
1628798700000|2021-08-12 20:05:00|1287.3|1286.3|1287.2|1286.2|1287.6|1286.6|1287.2|1286.2|68
1628799000000|2021-08-12 20:10:00|1287.1|1286.1|1287.1|1286.1|1287.3|1286.3|1287.1|1286.1|76
1628799900000|2021-08-12 20:25:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1
1628800200000|2021-08-12 20:30:00|1287.4|1286.4|1287.6|1286.6|1287.6|1286.6|1287.4|1286.4|5
1628800800000|2021-08-12 20:40:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|15
1628801100000|2021-08-12 20:45:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628801700000|2021-08-12 20:55:00|1287.5|1286.5|1287.3|1286.3|1287.6|1286.6|1287.3|1286.3|6
1628805300000|2021-08-12 21:55:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1287.3|1285.3|1287.9|1285.9|1287.2|1285.2|0
1628805900000|2021-08-12 22:05:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628806200000|2021-08-12 22:10:00|1287.2|1285.2|1287.2|1285.2|1287.3|1285.3|1287.1|1285.1|0
1628806500000|2021-08-12 22:15:00|1287.3|1285.3|1287.2|1285.2|1287.4|1285.4|1287.1|1285.1|0
1628806800000|2021-08-12 22:20:00|1287.1|1285.1|1287.3|1285.3|1287.3|1285.3|1287.1|1285.1|0
1628807100000|2021-08-12 22:25:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.1|1285.1|0
1628807400000|2021-08-12 22:30:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628807700000|2021-08-12 22:35:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.3|1285.3|0
1628808000000|2021-08-12 22:40:00|1287.5|1285.5|1287.5|1285.5|1287.5|1285.5|1287.4|1285.4|0
1628808300000|2021-08-12 22:45:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.4|1285.4|0
1628808600000|2021-08-12 22:50:00|1287.3|1285.3|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1628808900000|2021-08-12 22:55:00|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|0
1628809200000|2021-08-12 23:00:00|1287.2|1285.2|1287.1|1285.1|1287.2|1285.2|1287.1|1285.1|0
1628809500000|2021-08-12 23:05:00|1287.2|1285.2|1287.2|1285.2|1287.3|1285.3|1287.2|1285.2|0
1628809800000|2021-08-12 23:10:00|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628810400000|2021-08-12 23:20:00|1287.2|1285.2|1287.2|1285.2|1287.2|1285.2|1287.2|1285.2|0
1628810700000|2021-08-12 23:25:00|1287.3|1285.3|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1628811000000|2021-08-12 23:30:00|1287.3|1285.3|1287.1|1285.1|1287.3|1285.3|1287.1|1285.1|0
1628811300000|2021-08-12 23:35:00|1287.2|1285.2|1287.1|1285.1|1287.2|1285.2|1287|1285|0
1628811600000|2021-08-12 23:40:00|1287.2|1285.2|1287|1285|1287.2|1285.2|1287|1285|0
1628811900000|2021-08-12 23:45:00|1286.9|1284.9|1287|1285|1287|1285|1286.8|1284.8|0
1628812200000|2021-08-12 23:50:00|1286.9|1284.9|1287|1285|1287.1|1285.1|1286.8|1284.8|0
1628812500000|2021-08-12 23:55:00|1286.9|1284.9|1286.9|1284.9|1287|1285|1286.9|1284.9|0
1628812800000|2021-08-13 00:00:00|1288.8|1287.8|1286|1285|1288.8|1287.8|1286|1285|4
1628813100000|2021-08-13 00:05:00|1286.7|1285.7|1285.9|1284.9|1286.7|1285.7|1285.6|1284.6|8
1628813400000|2021-08-13 00:10:00|1285.7|1284.7|1285|1284|1285.8|1284.8|1285|1284|28
1628813700000|2021-08-13 00:15:00|1285.1|1284.1|1284.7|1283.7|1285.1|1284.1|1284.6|1283.6|9
1628814000000|2021-08-13 00:20:00|1284.6|1283.6|1284.4|1283.4|1284.6|1283.6|1284.4|1283.4|5
1628814300000|2021-08-13 00:25:00|1284.7|1283.7|1285|1284|1285|1284|1284.6|1283.6|7
1628814600000|2021-08-13 00:30:00|1284.9|1283.9|1285.1|1284.1|1285.4|1284.4|1284.8|1283.8|26
1628814900000|2021-08-13 00:35:00|1285|1284|1284.9|1283.9|1285|1284|1284.9|1283.9|7
1628815200000|2021-08-13 00:40:00|1284.4|1283.4|1284.6|1283.6|1284.6|1283.6|1284.3|1283.3|18
1628815500000|2021-08-13 00:45:00|1284.7|1283.7|1283.5|1282.5|1284.7|1283.7|1283.3|1282.3|44
1628815800000|2021-08-13 00:50:00|1283.7|1282.7|1283.4|1282.4|1283.7|1282.7|1283.3|1282.3|8
1628816100000|2021-08-13 00:55:00|1283.2|1282.2|1283.6|1282.6|1283.6|1282.6|1283.2|1282.2|11
1628816400000|2021-08-13 01:00:00|1283.4|1282.4|1281.6|1280.6|1283.9|1282.9|1281.6|1280.6|13
1628816700000|2021-08-13 01:05:00|1281.5|1280.5|1281.3|1280.3|1281.8|1280.8|1281.2|1280.2|13
1628817000000|2021-08-13 01:10:00|1280.5|1279.5|1279.7|1278.7|1280.5|1279.5|1279.5|1278.5|13
1628817300000|2021-08-13 01:15:00|1279.3|1278.3|1277.9|1276.9|1279.3|1278.3|1277.7|1276.7|71
1628817600000|2021-08-13 01:20:00|1277.6|1276.6|1278.2|1277.2|1278.6|1277.6|1277.6|1276.6|115
1628817900000|2021-08-13 01:25:00|1278|1277|1277.5|1276.5|1278|1277|1276.6|1275.6|29
1628818200000|2021-08-13 01:30:00|1277.8|1276.8|1280.2|1279.2|1281.3|1280.3|1277.8|1276.8|45
1628818500000|2021-08-13 01:35:00|1279.9|1278.9|1280.7|1279.7|1280.7|1279.7|1278.4|1277.4|11
1628818800000|2021-08-13 01:40:00|1280.3|1279.3|1281.3|1280.3|1281.5|1280.5|1280.2|1279.2|35
1628819100000|2021-08-13 01:45:00|1281.9|1280.9|1281.6|1280.6|1282.2|1281.2|1281.2|1280.2|31
1628819400000|2021-08-13 01:50:00|1281.1|1280.1|1280.7|1279.7|1281.9|1280.9|1280.7|1279.7|12
1628819700000|2021-08-13 01:55:00|1280.5|1279.5|1280.9|1279.9|1281|1280|1280.1|1279.1|41
1628820000000|2021-08-13 02:00:00|1280.8|1279.8|1281.6|1280.6|1281.6|1280.6|1280.6|1279.6|12
1628820300000|2021-08-13 02:05:00|1282.2|1281.2|1282.3|1281.3|1282.8|1281.8|1282.2|1281.2|9
1628820600000|2021-08-13 02:10:00|1282|1281|1282.9|1281.9|1283|1282|1282|1281|6
1628820900000|2021-08-13 02:15:00|1282.8|1281.8|1284.6|1283.6|1284.6|1283.6|1282.8|1281.8|51
1628821200000|2021-08-13 02:20:00|1284.8|1283.8|1285.5|1284.5|1285.5|1284.5|1284.4|1283.4|12
1628821500000|2021-08-13 02:25:00|1285.3|1284.3|1284.4|1283.4|1285.3|1284.3|1284.4|1283.4|19
1628821800000|2021-08-13 02:30:00|1283.4|1282.4|1282|1281|1283.7|1282.7|1282|1281|16
1628822100000|2021-08-13 02:35:00|1282.1|1281.1|1282.7|1281.7|1282.7|1281.7|1282|1281|9
1628822400000|2021-08-13 02:40:00|1283|1282|1281.7|1280.7|1283|1282|1281.3|1280.3|18
1628822700000|2021-08-13 02:45:00|1281.6|1280.6|1280.5|1279.5|1281.6|1280.6|1280.5|1279.5|13
1628823000000|2021-08-13 02:50:00|1280.3|1279.3|1278|1277|1280.3|1279.3|1278|1277|47
1628823300000|2021-08-13 02:55:00|1277.9|1276.9|1276.7|1275.7|1277.9|1276.9|1276.4|1275.4|56
1628823600000|2021-08-13 03:00:00|1276.8|1275.8|1278.4|1277.4|1278.4|1277.4|1276.8|1275.8|13
1628823900000|2021-08-13 03:05:00|1277.9|1276.9|1277.5|1276.5|1278.2|1277.2|1277.4|1276.4|14
1628824200000|2021-08-13 03:10:00|1278.2|1277.2|1277.5|1276.5|1278.2|1277.2|1277.5|1276.5|9
1628824500000|2021-08-13 03:15:00|1277.2|1276.2|1277.3|1276.3|1277.8|1276.8|1277|1276|17
1628824800000|2021-08-13 03:20:00|1276.6|1275.6|1277.1|1276.1|1277.1|1276.1|1276.6|1275.6|15
1628825100000|2021-08-13 03:25:00|1276.9|1275.9|1277.1|1276.1|1278|1277|1276.9|1275.9|11
1628825400000|2021-08-13 03:30:00|1277.5|1276.5|1277.4|1276.4|1277.5|1276.5|1277.1|1276.1|8
1628825700000|2021-08-13 03:35:00|1277.6|1276.6|1278.5|1277.5|1278.6|1277.6|1277.6|1276.6|12
1628826000000|2021-08-13 03:40:00|1278.2|1277.2|1278.4|1277.4|1278.6|1277.6|1278.1|1277.1|6
1628826300000|2021-08-13 03:45:00|1278.8|1277.8|1279.1|1278.1|1279.1|1278.1|1278.8|1277.8|12
1628826600000|2021-08-13 03:50:00|1279.2|1278.2|1279.3|1278.3|1279.4|1278.4|1279|1278|22
1628826900000|2021-08-13 03:55:00|1279.5|1278.5|1279.1|1278.1|1279.6|1278.6|1279.1|1278.1|16
1628827200000|2021-08-13 04:00:00|1278.8|1277.8|1279.4|1278.4|1279.4|1278.4|1278.8|1277.8|9
1628827500000|2021-08-13 04:05:00|1279.3|1278.3|1279.2|1278.2|1279.3|1278.3|1279.2|1278.2|6
1628827800000|2021-08-13 04:10:00|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|4
1628828100000|2021-08-13 04:15:00|1279.1|1278.1|1279|1278|1279.2|1278.2|1279|1278|7
1628828400000|2021-08-13 04:20:00|1278.9|1277.9|1278.7|1277.7|1278.9|1277.9|1278.7|1277.7|7
1628828700000|2021-08-13 04:25:00|1279|1278|1279.3|1278.3|1279.3|1278.3|1279|1278|6
1628829000000|2021-08-13 04:30:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1279|1278|7
1628829300000|2021-08-13 04:35:00|1278.9|1277.9|1279|1278|1279.2|1278.2|1278.4|1277.4|116
1628829600000|2021-08-13 04:40:00|1278.7|1277.7|1278.8|1277.8|1279.1|1278.1|1278.7|1277.7|6
1628829900000|2021-08-13 04:45:00|1279.2|1278.2|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|8
1628830200000|2021-08-13 04:50:00|1278.9|1277.9|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|5
1628830500000|2021-08-13 04:55:00|1278.6|1277.6|1278.6|1277.6|1278.6|1277.6|1278.3|1277.3|17
1628830800000|2021-08-13 05:00:00|1278.7|1277.7|1278.9|1277.9|1279.5|1278.5|1278.3|1277.3|24
1628831100000|2021-08-13 05:05:00|1278.7|1277.7|1277.9|1276.9|1278.7|1277.7|1277.8|1276.8|11
1628831400000|2021-08-13 05:10:00|1277.5|1276.5|1276.9|1275.9|1277.6|1276.6|1276.9|1275.9|10
1628831700000|2021-08-13 05:15:00|1276.6|1275.6|1276.1|1275.1|1276.7|1275.7|1276.1|1275.1|6
1628832000000|2021-08-13 05:20:00|1276|1275|1276|1275|1276|1275|1275.7|1274.7|5
1628832300000|2021-08-13 05:25:00|1276.6|1275.6|1276.5|1275.5|1276.9|1275.9|1276.3|1275.3|11
1628832600000|2021-08-13 05:30:00|1276.3|1275.3|1275.9|1274.9|1276.3|1275.3|1275.9|1274.9|7
1628832900000|2021-08-13 05:35:00|1275.7|1274.7|1275.4|1274.4|1275.9|1274.9|1275.4|1274.4|26
1628833200000|2021-08-13 05:40:00|1275.3|1274.3|1275.1|1274.1|1275.6|1274.6|1275.1|1274.1|10
1628833500000|2021-08-13 05:45:00|1275|1274|1274.8|1273.8|1275.1|1274.1|1274.3|1273.3|34
1628833800000|2021-08-13 05:50:00|1275.3|1274.3|1275|1274|1275.4|1274.4|1274.8|1273.8|40
1628834100000|2021-08-13 05:55:00|1274.8|1273.8|1274.6|1273.6|1275.1|1274.1|1274.6|1273.6|15
1628834400000|2021-08-13 06:00:00|1274.4|1273.4|1275.8|1274.8|1276.6|1275.6|1274.4|1273.4|35
1628834700000|2021-08-13 06:05:00|1275.7|1274.7|1275.7|1274.7|1275.9|1274.9|1275.6|1274.6|18
1628835000000|2021-08-13 06:10:00|1275.6|1274.6|1276.1|1275.1|1276.6|1275.6|1275.4|1274.4|41
1628835300000|2021-08-13 06:15:00|1275.8|1274.8|1277.1|1276.1|1277.1|1276.1|1275.5|1274.5|43
1628835600000|2021-08-13 06:20:00|1276.7|1275.7|1277.3|1276.3|1277.3|1276.3|1276.7|1275.7|17
1628835900000|2021-08-13 06:25:00|1277.1|1276.1|1277.8|1276.8|1277.8|1276.8|1276.8|1275.8|19
1628836200000|2021-08-13 06:30:00|1277.9|1276.9|1278.1|1277.1|1278.5|1277.5|1277.7|1276.7|52
1628836500000|2021-08-13 06:35:00|1277.7|1276.7|1276.9|1275.9|1278.2|1277.2|1276.9|1275.9|59
1628836800000|2021-08-13 06:40:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.3|1275.3|71
1628837100000|2021-08-13 06:45:00|1276.9|1275.9|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|38
1628837400000|2021-08-13 06:50:00|1277.3|1276.3|1277.2|1276.2|1277.7|1276.7|1277.1|1276.1|83
1628837700000|2021-08-13 06:55:00|1277.4|1276.4|1277.8|1276.8|1278|1277|1277.3|1276.3|104
1628838000000|2021-08-13 07:00:00|1278.1|1277.1|1278.5|1277.5|1278.7|1277.7|1277.7|1276.7|269
1628838300000|2021-08-13 07:05:00|1278.6|1277.6|1278.5|1277.5|1279.4|1278.4|1278.4|1277.4|167
1628838600000|2021-08-13 07:10:00|1278.4|1277.4|1278.5|1277.5|1278.7|1277.7|1278.3|1277.3|97
1628838900000|2021-08-13 07:15:00|1278.6|1277.6|1277.7|1276.7|1278.6|1277.6|1277.6|1276.6|389
1628839200000|2021-08-13 07:20:00|1277.8|1276.8|1278|1277|1278.1|1277.1|1277.7|1276.7|292
1628839500000|2021-08-13 07:25:00|1278.1|1277.1|1278.4|1277.4|1278.8|1277.8|1278.1|1277.1|174
1628839800000|2021-08-13 07:30:00|1278.3|1277.3|1277.7|1276.7|1278.5|1277.5|1277.7|1276.7|154
1628840100000|2021-08-13 07:35:00|1277.9|1276.9|1277.1|1276.1|1277.9|1276.9|1277.1|1276.1|146
1628840400000|2021-08-13 07:40:00|1277.2|1276.2|1277.7|1276.7|1277.9|1276.9|1277.2|1276.2|134
1628840700000|2021-08-13 07:45:00|1277.8|1276.8|1278.2|1277.2|1278.4|1277.4|1277.7|1276.7|131
1628841000000|2021-08-13 07:50:00|1278.1|1277.1|1279.2|1278.2|1279.2|1278.2|1278|1277|189
1628841300000|2021-08-13 07:55:00|1279.3|1278.3|1278.8|1277.8|1279.5|1278.5|1278.8|1277.8|143
1628841600000|2021-08-13 08:00:00|1279|1278|1278.9|1277.9|1279.2|1278.2|1278.7|1277.7|110
1628841900000|2021-08-13 08:05:00|1279|1278|1278.9|1277.9|1279.1|1278.1|1278.3|1277.3|164
1628842200000|2021-08-13 08:10:00|1279|1278|1278.4|1277.4|1279.1|1278.1|1278.4|1277.4|138
1628842500000|2021-08-13 08:15:00|1278.5|1277.5|1278.2|1277.2|1278.9|1277.9|1278.2|1277.2|118
1628842800000|2021-08-13 08:20:00|1278.3|1277.3|1278.9|1277.9|1278.9|1277.9|1278.2|1277.2|129
1628843100000|2021-08-13 08:25:00|1279|1278|1279|1278|1279.1|1278.1|1278.7|1277.7|165
1628843400000|2021-08-13 08:30:00|1278.9|1277.9|1278.8|1277.8|1279|1278|1278.1|1277.1|142
1628843700000|2021-08-13 08:35:00|1278.9|1277.9|1278.3|1277.3|1278.9|1277.9|1278.2|1277.2|129
1628844000000|2021-08-13 08:40:00|1278.4|1277.4|1279|1278|1279|1278|1278.4|1277.4|97
1628844300000|2021-08-13 08:45:00|1279.1|1278.1|1279.6|1278.6|1279.6|1278.6|1279.1|1278.1|162
1628844600000|2021-08-13 08:50:00|1279.7|1278.7|1279.5|1278.5|1279.8|1278.8|1279.3|1278.3|97
1628844900000|2021-08-13 08:55:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.3|1278.3|71
1628845200000|2021-08-13 09:00:00|1279.5|1278.5|1279.8|1278.8|1280.1|1279.1|1279.5|1278.5|36
1628845500000|2021-08-13 09:05:00|1279.7|1278.7|1280.1|1279.1|1280.1|1279.1|1279.6|1278.6|27
1628845800000|2021-08-13 09:10:00|1280.2|1279.2|1280.7|1279.7|1281|1280|1280.2|1279.2|220
1628846100000|2021-08-13 09:15:00|1280.6|1279.6|1280.2|1279.2|1280.6|1279.6|1280.2|1279.2|44
1628846400000|2021-08-13 09:20:00|1280.1|1279.1|1279.7|1278.7|1280.4|1279.4|1279.7|1278.7|99
1628846700000|2021-08-13 09:25:00|1279.6|1278.6|1279.7|1278.7|1279.9|1278.9|1279.6|1278.6|70
1628847000000|2021-08-13 09:30:00|1279.8|1278.8|1279.8|1278.8|1280.1|1279.1|1279.6|1278.6|33
1628847300000|2021-08-13 09:35:00|1279.7|1278.7|1279.7|1278.7|1279.9|1278.9|1279.7|1278.7|28
1628847600000|2021-08-13 09:40:00|1279.8|1278.8|1279.9|1278.9|1279.9|1278.9|1279.6|1278.6|23
1628847900000|2021-08-13 09:45:00|1279.8|1278.8|1279.9|1278.9|1280|1279|1279.7|1278.7|66
1628848200000|2021-08-13 09:50:00|1279.8|1278.8|1279.9|1278.9|1280|1279|1279.8|1278.8|11
1628848500000|2021-08-13 09:55:00|1279.8|1278.8|1280.1|1279.1|1280.2|1279.2|1279.6|1278.6|19
1628848800000|2021-08-13 10:00:00|1280.2|1279.2|1279.8|1278.8|1280.2|1279.2|1279.8|1278.8|26
1628849100000|2021-08-13 10:05:00|1279.7|1278.7|1279.5|1278.5|1279.8|1278.8|1279.1|1278.1|81
1628849400000|2021-08-13 10:10:00|1279.6|1278.6|1279.8|1278.8|1279.8|1278.8|1279.4|1278.4|23
1628849700000|2021-08-13 10:15:00|1279.7|1278.7|1279.8|1278.8|1279.9|1278.9|1279.6|1278.6|20
1628850000000|2021-08-13 10:20:00|1279.7|1278.7|1280.3|1279.3|1280.3|1279.3|1279.7|1278.7|17
1628850300000|2021-08-13 10:25:00|1280.2|1279.2|1280|1279|1280.2|1279.2|1279.7|1278.7|43
1628850600000|2021-08-13 10:30:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.9|1278.9|23
1628850900000|2021-08-13 10:35:00|1279.8|1278.8|1280.3|1279.3|1280.4|1279.4|1279.8|1278.8|22
1628851200000|2021-08-13 10:40:00|1280.2|1279.2|1280.2|1279.2|1280.4|1279.4|1280.1|1279.1|37
1628851500000|2021-08-13 10:45:00|1280.3|1279.3|1280.2|1279.2|1280.3|1279.3|1280|1279|23
1628851800000|2021-08-13 10:50:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279.8|1278.8|21
1628852100000|2021-08-13 10:55:00|1279.7|1278.7|1279.8|1278.8|1280.1|1279.1|1279.7|1278.7|59
1628852400000|2021-08-13 11:00:00|1280|1279|1279.3|1278.3|1280|1279|1279.3|1278.3|47
1628852700000|2021-08-13 11:05:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|64
1628853000000|2021-08-13 11:10:00|1279.5|1278.5|1279.1|1278.1|1279.5|1278.5|1279|1278|83
1628853300000|2021-08-13 11:15:00|1279.2|1278.2|1279.3|1278.3|1279.3|1278.3|1279.1|1278.1|26
1628853600000|2021-08-13 11:20:00|1279.4|1278.4|1279.3|1278.3|1279.4|1278.4|1279.2|1278.2|9
1628853900000|2021-08-13 11:25:00|1279.2|1278.2|1279.3|1278.3|1279.3|1278.3|1279.2|1278.2|23
1628854200000|2021-08-13 11:30:00|1279.5|1278.5|1279.6|1278.6|1279.7|1278.7|1279.2|1278.2|123
1628854500000|2021-08-13 11:35:00|1279.7|1278.7|1279.8|1278.8|1279.9|1278.9|1279.6|1278.6|51
1628854800000|2021-08-13 11:40:00|1279.7|1278.7|1279.7|1278.7|1279.8|1278.8|1279.5|1278.5|25
1628855100000|2021-08-13 11:45:00|1279.6|1278.6|1279.4|1278.4|1279.8|1278.8|1279.4|1278.4|27
1628855400000|2021-08-13 11:50:00|1279.5|1278.5|1279.6|1278.6|1279.6|1278.6|1279.5|1278.5|24
1628855700000|2021-08-13 11:55:00|1279.7|1278.7|1279.9|1278.9|1280.1|1279.1|1279.7|1278.7|57
1628856000000|2021-08-13 12:00:00|1280|1279|1280.5|1279.5|1280.5|1279.5|1279.9|1278.9|109
1628856300000|2021-08-13 12:05:00|1280.4|1279.4|1279.8|1278.8|1280.5|1279.5|1279.7|1278.7|190
1628856600000|2021-08-13 12:10:00|1279.9|1278.9|1280.3|1279.3|1280.3|1279.3|1279.9|1278.9|109
1628856900000|2021-08-13 12:15:00|1280.4|1279.4|1280.5|1279.5|1280.7|1279.7|1280.2|1279.2|239
1628857200000|2021-08-13 12:20:00|1280.6|1279.6|1281.2|1280.2|1281.3|1280.3|1280.6|1279.6|173
1628857500000|2021-08-13 12:25:00|1281.1|1280.1|1281.5|1280.5|1281.9|1280.9|1281.1|1280.1|328
1628857800000|2021-08-13 12:30:00|1281.6|1280.6|1281.8|1280.8|1281.9|1280.9|1281.4|1280.4|197
1628858100000|2021-08-13 12:35:00|1281.9|1280.9|1282.7|1281.7|1282.9|1281.9|1281.9|1280.9|143
1628858400000|2021-08-13 12:40:00|1282.8|1281.8|1283|1282|1283|1282|1282.7|1281.7|132
1628858700000|2021-08-13 12:45:00|1283.1|1282.1|1283.3|1282.3|1283.3|1282.3|1282.7|1281.7|96
1628859000000|2021-08-13 12:50:00|1283.4|1282.4|1283.2|1282.2|1283.4|1282.4|1282.8|1281.8|239
1628859300000|2021-08-13 12:55:00|1283.3|1282.3|1283.1|1282.1|1283.3|1282.3|1283|1282|93
1628859600000|2021-08-13 13:00:00|1283.2|1282.2|1283.3|1282.3|1283.5|1282.5|1283.1|1282.1|191
1628859900000|2021-08-13 13:05:00|1283.4|1282.4|1283.3|1282.3|1283.6|1282.6|1283.3|1282.3|82
1628860200000|2021-08-13 13:10:00|1283.4|1282.4|1283|1282|1283.4|1282.4|1283|1282|85
1628860500000|2021-08-13 13:15:00|1283.1|1282.1|1283.8|1282.8|1283.8|1282.8|1283.1|1282.1|148
1628860800000|2021-08-13 13:20:00|1283.7|1282.7|1283.4|1282.4|1283.7|1282.7|1283.3|1282.3|201
1628861100000|2021-08-13 13:25:00|1283.5|1282.5|1282.5|1281.5|1283.8|1282.8|1282.5|1281.5|395
1628861400000|2021-08-13 13:30:00|1282.2|1281.7|1279.8|1279.3|1282.7|1282.2|1279|1278.5|4081
1628861700000|2021-08-13 13:35:00|1279.9|1279.4|1278.1|1277.6|1280.2|1279.7|1278|1277.5|1521
1628862000000|2021-08-13 13:40:00|1278.2|1277.7|1278.4|1277.9|1279.1|1278.6|1277.9|1277.4|1145
1628862300000|2021-08-13 13:45:00|1278.2|1277.7|1278.7|1278.2|1279.2|1278.7|1278.2|1277.7|1210
1628862600000|2021-08-13 13:50:00|1278.8|1278.3|1276.5|1276|1278.8|1278.3|1276.5|1276|1807
1628862900000|2021-08-13 13:55:00|1276.4|1275.9|1277.2|1276.7|1277.7|1277.2|1276.2|1275.7|947
1628863200000|2021-08-13 14:00:00|1277|1276.5|1277.9|1277.4|1278.8|1278.3|1277|1276.5|990
1628863500000|2021-08-13 14:05:00|1277.8|1277.3|1280.1|1279.6|1280.2|1279.7|1277.8|1277.3|1483
1628863800000|2021-08-13 14:10:00|1280.2|1279.7|1280.5|1280|1281.1|1280.6|1280|1279.5|1465
1628864100000|2021-08-13 14:15:00|1280.4|1279.9|1281.4|1280.9|1282.1|1281.6|1280.3|1279.8|910
1628864400000|2021-08-13 14:20:00|1281.5|1281|1281.5|1281|1282.6|1282.1|1281.4|1280.9|2500
1628864700000|2021-08-13 14:25:00|1281.4|1280.9|1279.7|1279.2|1281.7|1281.2|1279.5|1279|1402
1628865000000|2021-08-13 14:30:00|1279.8|1279.3|1280.1|1279.6|1280.4|1279.9|1279.7|1279.2|436
1628865300000|2021-08-13 14:35:00|1280.2|1279.7|1279.9|1279.4|1280.6|1280.1|1279.7|1279.2|332
1628865600000|2021-08-13 14:40:00|1280|1279.5|1279.1|1278.6|1280.1|1279.6|1279|1278.5|835
1628865900000|2021-08-13 14:45:00|1279|1278.5|1280.1|1279.6|1280.4|1279.9|1279|1278.5|333
1628866200000|2021-08-13 14:50:00|1280.2|1279.7|1280.1|1279.6|1280.6|1280.1|1280|1279.5|486
1628866500000|2021-08-13 14:55:00|1280|1279.5|1280.5|1280|1280.6|1280.1|1279.9|1279.4|441
1628866800000|2021-08-13 15:00:00|1280.4|1279.9|1281|1280.5|1281.1|1280.6|1280.4|1279.9|331
1628867100000|2021-08-13 15:05:00|1281.1|1280.6|1280.7|1280.2|1281.3|1280.8|1280.6|1280.1|426
1628867400000|2021-08-13 15:10:00|1280.8|1280.3|1281.7|1281.2|1281.9|1281.4|1280.8|1280.3|431
1628867700000|2021-08-13 15:15:00|1281.6|1281.1|1281.3|1280.8|1281.6|1281.1|1280.9|1280.4|340
1628868000000|2021-08-13 15:20:00|1281.2|1280.7|1281.5|1281|1281.8|1281.3|1281.1|1280.6|661
1628868300000|2021-08-13 15:25:00|1281.4|1280.9|1282.4|1281.9|1282.4|1281.9|1281.4|1280.9|725
1628868600000|2021-08-13 15:30:00|1282.5|1282|1283|1282.5|1283.1|1282.6|1282.2|1281.7|878
1628868900000|2021-08-13 15:35:00|1282.9|1282.4|1282.1|1281.6|1283|1282.5|1282.1|1281.6|648
1628869200000|2021-08-13 15:40:00|1282|1281.5|1282.2|1281.7|1282.7|1282.2|1282|1281.5|270
1628869500000|2021-08-13 15:45:00|1282.3|1281.8|1282.4|1281.9|1282.6|1282.1|1282.1|1281.6|297
1628869800000|2021-08-13 15:50:00|1282.3|1281.8|1282.4|1281.9|1282.8|1282.3|1282.3|1281.8|473
1628870100000|2021-08-13 15:55:00|1282.5|1282|1282.8|1282.3|1282.9|1282.4|1282.4|1281.9|506
1628870400000|2021-08-13 16:00:00|1282.9|1282.4|1282.1|1281.6|1283.1|1282.6|1282|1281.5|584
1628870700000|2021-08-13 16:05:00|1282.2|1281.7|1282.4|1281.9|1282.8|1282.3|1282.1|1281.6|347
1628871000000|2021-08-13 16:10:00|1282.5|1282|1283.1|1282.6|1283.3|1282.8|1282.4|1281.9|399
1628871300000|2021-08-13 16:15:00|1283|1282.5|1282.9|1282.4|1283.6|1283.1|1282.9|1282.4|821
1628871600000|2021-08-13 16:20:00|1283|1282.5|1283|1282.5|1283|1282.5|1282.4|1281.9|329
1628871900000|2021-08-13 16:25:00|1282.9|1282.4|1282.9|1282.4|1283|1282.5|1282.7|1282.2|271
1628872200000|2021-08-13 16:30:00|1282.8|1282.3|1282.2|1281.7|1283|1282.5|1281.9|1281.4|382
1628872500000|2021-08-13 16:35:00|1282.3|1281.8|1282.1|1281.6|1282.5|1282|1282.1|1281.6|300
1628872800000|2021-08-13 16:40:00|1282.2|1281.7|1282.9|1282.4|1282.9|1282.4|1282.2|1281.7|407
1628873100000|2021-08-13 16:45:00|1283|1282.5|1282.9|1282.4|1283|1282.5|1282.6|1282.1|159
1628873400000|2021-08-13 16:50:00|1283|1282.5|1282.5|1282|1283|1282.5|1282.5|1282|171
1628873700000|2021-08-13 16:55:00|1282.6|1282.1|1282.8|1282.3|1283.1|1282.6|1282.6|1282.1|179
1628874000000|2021-08-13 17:00:00|1282.7|1282.2|1282.9|1282.4|1282.9|1282.4|1282.4|1281.9|240
1628874300000|2021-08-13 17:05:00|1282.8|1282.3|1282.4|1281.9|1282.8|1282.3|1282.3|1281.8|191
1628874600000|2021-08-13 17:10:00|1282.5|1282|1283.1|1282.6|1283.1|1282.6|1282.5|1282|274
1628874900000|2021-08-13 17:15:00|1283.2|1282.7|1283.4|1282.9|1283.7|1283.2|1283.1|1282.6|251
1628875200000|2021-08-13 17:20:00|1283.3|1282.8|1283.1|1282.6|1283.6|1283.1|1283.1|1282.6|113
1628875500000|2021-08-13 17:25:00|1283.2|1282.7|1282.8|1282.3|1283.2|1282.7|1282.8|1282.3|158
1628875800000|2021-08-13 17:30:00|1282.9|1282.4|1282.8|1282.3|1283|1282.5|1282.6|1282.1|119
1628876100000|2021-08-13 17:35:00|1282.7|1282.2|1283.1|1282.6|1283.1|1282.6|1282.7|1282.2|120
1628876400000|2021-08-13 17:40:00|1283.2|1282.7|1283.3|1282.8|1283.6|1283.1|1283.2|1282.7|159
1628876700000|2021-08-13 17:45:00|1283.5|1283|1283.2|1282.7|1283.7|1283.2|1283.2|1282.7|300
1628877000000|2021-08-13 17:50:00|1283.1|1282.6|1283.4|1282.9|1283.4|1282.9|1283.1|1282.6|187
1628877300000|2021-08-13 17:55:00|1283.3|1282.8|1282.9|1282.4|1283.3|1282.8|1282.6|1282.1|229
1628877600000|2021-08-13 18:00:00|1283|1282.5|1282.9|1282.4|1283.2|1282.7|1282.8|1282.3|108
1628877900000|2021-08-13 18:05:00|1282.8|1282.3|1283.2|1282.7|1283.2|1282.7|1282.8|1282.3|220
1628878200000|2021-08-13 18:10:00|1283.3|1282.8|1283.2|1282.7|1283.3|1282.8|1283|1282.5|264
1628878500000|2021-08-13 18:15:00|1283.3|1282.8|1283.2|1282.7|1283.3|1282.8|1283|1282.5|193
1628878800000|2021-08-13 18:20:00|1283.3|1282.8|1282.7|1282.2|1283.3|1282.8|1282.7|1282.2|179
1628879100000|2021-08-13 18:25:00|1282.8|1282.3|1282.6|1282.1|1282.9|1282.4|1282.6|1282.1|220
1628879400000|2021-08-13 18:30:00|1282.5|1282|1282.7|1282.2|1282.7|1282.2|1282|1281.5|556
1628879700000|2021-08-13 18:35:00|1282.8|1282.3|1282.7|1282.2|1282.8|1282.3|1282.5|1282|469
1628880000000|2021-08-13 18:40:00|1282.8|1282.3|1282.9|1282.4|1282.9|1282.4|1282.3|1281.8|1031
1628880300000|2021-08-13 18:45:00|1282.8|1282.3|1283.2|1282.7|1283.2|1282.7|1282.8|1282.3|336
1628880600000|2021-08-13 18:50:00|1283.1|1282.6|1282.7|1282.2|1283.2|1282.7|1282.7|1282.2|246
1628880900000|2021-08-13 18:55:00|1282.6|1282.1|1283.1|1282.6|1283.2|1282.7|1282.6|1282.1|251
1628881200000|2021-08-13 19:00:00|1283.2|1282.7|1283.2|1282.7|1283.4|1282.9|1283|1282.5|281
1628881500000|2021-08-13 19:05:00|1283.3|1282.8|1283.4|1282.9|1283.5|1283|1283.3|1282.8|68
1628881800000|2021-08-13 19:10:00|1283.5|1283|1283.8|1283.3|1283.8|1283.3|1283.4|1282.9|356
1628882100000|2021-08-13 19:15:00|1283.7|1283.2|1283.8|1283.3|1283.8|1283.3|1283.5|1283|137
1628882400000|2021-08-13 19:20:00|1283.9|1283.4|1283.9|1283.4|1284.1|1283.6|1283.8|1283.3|226
1628882700000|2021-08-13 19:25:00|1284|1283.5|1283.6|1283.1|1284|1283.5|1283.3|1282.8|256
1628883000000|2021-08-13 19:30:00|1283.5|1283|1283.4|1282.9|1283.7|1283.2|1283.3|1282.8|284
1628883300000|2021-08-13 19:35:00|1283.3|1282.8|1283.3|1282.8|1283.9|1283.4|1283.3|1282.8|302
1628883600000|2021-08-13 19:40:00|1283.4|1282.9|1283|1282.5|1283.5|1283|1283|1282.5|308
1628883900000|2021-08-13 19:45:00|1283.1|1282.6|1283.5|1283|1283.9|1283.4|1283.1|1282.6|894
1628884200000|2021-08-13 19:50:00|1283.4|1282.9|1283.7|1283.2|1283.7|1283.2|1282.9|1282.4|611
1628884500000|2021-08-13 19:55:00|1283.6|1283.1|1284.4|1283.9|1284.4|1283.9|1283.4|1282.9|4081
1628884800000|2021-08-13 20:00:00|1284.1|1283.1|1283.7|1282.7|1284.2|1283.2|1283.6|1282.6|521
1628885100000|2021-08-13 20:05:00|1283.9|1282.9|1283.5|1282.5|1283.9|1282.9|1283.5|1282.5|38
1628885400000|2021-08-13 20:10:00|1283.4|1282.4|1283.3|1282.3|1283.8|1282.8|1283.3|1282.3|107
1628885700000|2021-08-13 20:15:00|1283.2|1282.2|1283.3|1282.3|1283.3|1282.3|1282.7|1281.7|34
1628886000000|2021-08-13 20:20:00|1283.6|1282.6|1284.4|1283.4|1284.4|1283.4|1283.3|1282.3|54
1628886300000|2021-08-13 20:25:00|1283.8|1282.8|1282.6|1281.6|1283.9|1282.9|1282.6|1281.6|103
1628886600000|2021-08-13 20:30:00|1282.7|1281.7|1282.9|1281.9|1283|1282|1282.6|1281.6|35
1628886900000|2021-08-13 20:35:00|1283|1282|1282.9|1281.9|1283|1282|1282.9|1281.9|2
1628887200000|2021-08-13 20:40:00|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|2
1628887800000|2021-08-13 20:50:00|1283.9|1282.9|1283.9|1282.9|1283.9|1282.9|1283.9|1282.9|1
1628888100000|2021-08-13 20:55:00|1284.2|1283.2|1282.9|1280.9|1284.2|1283.2|1282.4|1280.8|6
1629065100000|2021-08-15 22:05:00|1282.2|1280.2|1281.9|1279.9|1282.3|1280.3|1281.7|1279.7|0
1629065400000|2021-08-15 22:10:00|1282|1280|1281.8|1279.8|1282.2|1280.2|1281.6|1279.6|0
1629065700000|2021-08-15 22:15:00|1281.9|1279.9|1283.7|1282.7|1283.7|1282.7|1281.8|1279.8|0
1629066000000|2021-08-15 22:20:00|1283.3|1282.3|1283.3|1282.3|1283.3|1282.3|1283.3|1282.3|2
1629069300000|2021-08-15 23:15:00|1282.2|1281.2|1281.1|1280.1|1282.2|1281.2|1281.1|1280.1|4
1629070200000|2021-08-15 23:30:00|1281.2|1280.2|1281.2|1280.2|1281.2|1280.2|1281.2|1280.2|1
1629070500000|2021-08-15 23:35:00|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1
1629072000000|2021-08-16 00:00:00|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|3
1629072300000|2021-08-16 00:05:00|1279.9|1278.9|1280.2|1279.2|1280.2|1279.2|1279.9|1278.9|4
1629073200000|2021-08-16 00:20:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|3
1629073500000|2021-08-16 00:25:00|1279.8|1278.8|1279.9|1278.9|1279.9|1278.9|1279.6|1278.6|29
1629073800000|2021-08-16 00:30:00|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1
1629074400000|2021-08-16 00:40:00|1279.1|1278.1|1279.2|1278.2|1279.2|1278.2|1279.1|1278.1|4
1629074700000|2021-08-16 00:45:00|1279.1|1278.1|1278.4|1277.4|1279.1|1278.1|1278.4|1277.4|9
1629075000000|2021-08-16 00:50:00|1278.6|1277.6|1278.5|1277.5|1278.6|1277.6|1278.5|1277.5|13
1629075300000|2021-08-16 00:55:00|1278.7|1277.7|1279|1278|1279|1278|1278.7|1277.7|46
1629075600000|2021-08-16 01:00:00|1279.1|1278.1|1279.4|1278.4|1279.6|1278.6|1279.1|1278.1|28
1629075900000|2021-08-16 01:05:00|1279.8|1278.8|1280.4|1279.4|1280.4|1279.4|1279.8|1278.8|3
1629076200000|2021-08-16 01:10:00|1280.9|1279.9|1281.3|1280.3|1281.3|1280.3|1280.9|1279.9|70
1629076500000|2021-08-16 01:15:00|1281.2|1280.2|1281.4|1280.4|1281.4|1280.4|1279.9|1278.9|34
1629076800000|2021-08-16 01:20:00|1281.1|1280.1|1281.5|1280.5|1282.2|1281.2|1281|1280|66
1629077100000|2021-08-16 01:25:00|1280.5|1279.5|1281.8|1280.8|1281.8|1280.8|1280.5|1279.5|98
1629077400000|2021-08-16 01:30:00|1281.3|1280.3|1278.5|1277.5|1282.3|1281.3|1278.5|1277.5|60
1629077700000|2021-08-16 01:35:00|1278.6|1277.6|1277.6|1276.6|1279.8|1278.8|1277.2|1276.2|49
1629078000000|2021-08-16 01:40:00|1278.8|1277.8|1280.6|1279.6|1280.6|1279.6|1278.7|1277.7|38
1629078300000|2021-08-16 01:45:00|1279|1278|1279.9|1278.9|1279.9|1278.9|1277.7|1276.7|29
1629078600000|2021-08-16 01:50:00|1280.4|1279.4|1278.2|1277.2|1280.4|1279.4|1278.2|1277.2|12
1629078900000|2021-08-16 01:55:00|1279|1278|1280|1279|1280.1|1279.1|1279|1278|34
1629079200000|2021-08-16 02:00:00|1279.5|1278.5|1277.1|1276.1|1279.5|1278.5|1277.1|1276.1|7
1629079500000|2021-08-16 02:05:00|1279.1|1278.1|1277.3|1276.3|1279.1|1278.1|1277.3|1276.3|4
1629079800000|2021-08-16 02:10:00|1276.6|1275.6|1276.7|1275.7|1276.7|1275.7|1276.1|1275.1|42
1629080100000|2021-08-16 02:15:00|1275.4|1274.4|1272.3|1271.3|1275.7|1274.7|1272.3|1271.3|66
1629080400000|2021-08-16 02:20:00|1272.2|1271.2|1272.1|1271.1|1273.1|1272.1|1271.3|1270.3|62
1629080700000|2021-08-16 02:25:00|1272.7|1271.7|1271.8|1270.8|1272.7|1271.7|1271.8|1270.8|7
1629081000000|2021-08-16 02:30:00|1272|1271|1271.6|1270.6|1272.1|1271.1|1271.4|1270.4|5
1629081300000|2021-08-16 02:35:00|1272.5|1271.5|1272.3|1271.3|1273|1272|1272.3|1271.3|19
1629081600000|2021-08-16 02:40:00|1272.9|1271.9|1274.3|1273.3|1274.6|1273.6|1272.9|1271.9|14
1629081900000|2021-08-16 02:45:00|1274.8|1273.8|1275.8|1274.8|1275.8|1274.8|1274.4|1273.4|30
1629082200000|2021-08-16 02:50:00|1275.9|1274.9|1275.3|1274.3|1275.9|1274.9|1275.2|1274.2|8
1629082500000|2021-08-16 02:55:00|1275.9|1274.9|1275.9|1274.9|1275.9|1274.9|1275.9|1274.9|1
1629082800000|2021-08-16 03:00:00|1274.8|1273.8|1274.8|1273.8|1274.8|1273.8|1274.8|1273.8|1
1629083400000|2021-08-16 03:10:00|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1
1629083700000|2021-08-16 03:15:00|1273.1|1272.1|1272.4|1271.4|1273.1|1272.1|1272|1271|31
1629084000000|2021-08-16 03:20:00|1271.9|1270.9|1272.5|1271.5|1272.5|1271.5|1271.9|1270.9|13
1629084300000|2021-08-16 03:25:00|1272.3|1271.3|1272.7|1271.7|1272.7|1271.7|1272.3|1271.3|11
1629084600000|2021-08-16 03:30:00|1272.4|1271.4|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|11
1629084900000|2021-08-16 03:35:00|1271.9|1270.9|1271.9|1270.9|1271.9|1270.9|1271.9|1270.9|1
1629085200000|2021-08-16 03:40:00|1271.6|1270.6|1271.1|1270.1|1271.6|1270.6|1271.1|1270.1|34
1629085500000|2021-08-16 03:45:00|1271.2|1270.2|1271.9|1270.9|1272|1271|1271.2|1270.2|48
1629085800000|2021-08-16 03:50:00|1271.8|1270.8|1272.1|1271.1|1272.1|1271.1|1271.8|1270.8|5
1629086100000|2021-08-16 03:55:00|1272|1271|1272.3|1271.3|1272.4|1271.4|1272|1271|19
1629086400000|2021-08-16 04:00:00|1272.1|1271.1|1272.4|1271.4|1272.4|1271.4|1272.1|1271.1|15
1629086700000|2021-08-16 04:05:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|27
1629087000000|2021-08-16 04:10:00|1272.2|1271.2|1272.7|1271.7|1272.7|1271.7|1272.2|1271.2|5
1629087600000|2021-08-16 04:20:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|2
1629087900000|2021-08-16 04:25:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|4
1629088500000|2021-08-16 04:35:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|15
1629088800000|2021-08-16 04:40:00|1273.3|1272.3|1273.5|1272.5|1273.5|1272.5|1273.1|1272.1|16
1629089100000|2021-08-16 04:45:00|1273.6|1272.6|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|14
1629089400000|2021-08-16 04:50:00|1273.2|1272.2|1273.3|1272.3|1273.5|1272.5|1273.1|1272.1|21
1629089700000|2021-08-16 04:55:00|1273.2|1272.2|1273.2|1272.2|1273.4|1272.4|1273.2|1272.2|16
1629090000000|2021-08-16 05:00:00|1273.1|1272.1|1273|1272|1273.9|1272.9|1272.9|1271.9|48
1629090300000|2021-08-16 05:05:00|1273.2|1272.2|1272.9|1271.9|1273.2|1272.2|1272.4|1271.4|18
1629090600000|2021-08-16 05:10:00|1273.4|1272.4|1272.6|1271.6|1273.4|1272.4|1272.4|1271.4|17
1629090900000|2021-08-16 05:15:00|1272.7|1271.7|1272.5|1271.5|1272.8|1271.8|1272.4|1271.4|18
1629091200000|2021-08-16 05:20:00|1272.7|1271.7|1271.7|1270.7|1272.9|1271.9|1271.7|1270.7|22
1629091500000|2021-08-16 05:25:00|1271.8|1270.8|1271.3|1270.3|1272.1|1271.1|1271.3|1270.3|41
1629091800000|2021-08-16 05:30:00|1271.4|1270.4|1270.8|1269.8|1271.5|1270.5|1270.7|1269.7|118
1629092100000|2021-08-16 05:35:00|1271|1270|1271.3|1270.3|1271.5|1270.5|1271|1270|5
1629092400000|2021-08-16 05:40:00|1271.2|1270.2|1270.4|1269.4|1271.2|1270.2|1270.4|1269.4|10
1629092700000|2021-08-16 05:45:00|1270.6|1269.6|1269.8|1268.8|1270.6|1269.6|1269.6|1268.6|19
1629093000000|2021-08-16 05:50:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1629093300000|2021-08-16 05:55:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270.4|1269.4|5
1629093600000|2021-08-16 06:00:00|1270.9|1269.9|1270.7|1269.7|1271|1270|1270.5|1269.5|21
1629093900000|2021-08-16 06:05:00|1271|1270|1270.3|1269.3|1271|1270|1270.3|1269.3|34
1629094200000|2021-08-16 06:10:00|1270.2|1269.2|1269.5|1268.5|1270.2|1269.2|1269.1|1268.1|42
1629094500000|2021-08-16 06:15:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.2|1268.2|8
1629095100000|2021-08-16 06:25:00|1269.9|1268.9|1269.8|1268.8|1270.2|1269.2|1269.7|1268.7|9
1629095400000|2021-08-16 06:30:00|1270|1269|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|29
1629095700000|2021-08-16 06:35:00|1269.8|1268.8|1269.6|1268.6|1270|1269|1269.6|1268.6|14
1629096000000|2021-08-16 06:40:00|1269.9|1268.9|1269.1|1268.1|1269.9|1268.9|1269.1|1268.1|6
1629096300000|2021-08-16 06:45:00|1269.6|1268.6|1269.4|1268.4|1269.7|1268.7|1269.3|1268.3|22
1629096600000|2021-08-16 06:50:00|1269.2|1268.2|1269.8|1268.8|1270|1269|1268.8|1267.8|35
1629096900000|2021-08-16 06:55:00|1269.7|1268.7|1270.2|1269.2|1270.5|1269.5|1269.7|1268.7|27
1629097200000|2021-08-16 07:00:00|1270.1|1269.1|1270.4|1269.4|1271.2|1270.2|1269.5|1268.5|396
1629097500000|2021-08-16 07:05:00|1270.3|1269.3|1271|1270|1271|1270|1269.9|1268.9|206
1629097800000|2021-08-16 07:10:00|1271.1|1270.1|1271.2|1270.2|1271.6|1270.6|1270.8|1269.8|146
1629098100000|2021-08-16 07:15:00|1271.3|1270.3|1272.2|1271.2|1272.4|1271.4|1271|1270|213
1629098400000|2021-08-16 07:20:00|1272.3|1271.3|1272.9|1271.9|1273.5|1272.5|1272.3|1271.3|255
1629098700000|2021-08-16 07:25:00|1273|1272|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|115
1629099000000|2021-08-16 07:30:00|1273|1272|1272.7|1271.7|1273.3|1272.3|1272.7|1271.7|94
1629099300000|2021-08-16 07:35:00|1272.8|1271.8|1273|1272|1273|1272|1272.3|1271.3|121
1629099600000|2021-08-16 07:40:00|1272.9|1271.9|1273.1|1272.1|1273.3|1272.3|1272.6|1271.6|61
1629099900000|2021-08-16 07:45:00|1273|1272|1272.2|1271.2|1273.1|1272.1|1272.1|1271.1|127
1629100200000|2021-08-16 07:50:00|1272.3|1271.3|1272.1|1271.1|1272.3|1271.3|1271.8|1270.8|226
1629100500000|2021-08-16 07:55:00|1272|1271|1272.4|1271.4|1272.5|1271.5|1272|1271|84
1629100800000|2021-08-16 08:00:00|1272.5|1271.5|1273.1|1272.1|1273.2|1272.2|1272.4|1271.4|110
1629101100000|2021-08-16 08:05:00|1272.9|1271.9|1272.5|1271.5|1273.1|1272.1|1272.4|1271.4|195
1629101400000|2021-08-16 08:10:00|1272.7|1271.7|1272.4|1271.4|1273.2|1272.2|1272.3|1271.3|152
1629101700000|2021-08-16 08:15:00|1272.3|1271.3|1272.5|1271.5|1272.6|1271.6|1272.1|1271.1|127
1629102000000|2021-08-16 08:20:00|1272.3|1271.3|1272.5|1271.5|1272.8|1271.8|1272.1|1271.1|91
1629102300000|2021-08-16 08:25:00|1272.4|1271.4|1272.8|1271.8|1273.2|1272.2|1272.4|1271.4|70
1629102600000|2021-08-16 08:30:00|1273|1272|1273|1272|1273.1|1272.1|1272.7|1271.7|81
1629102900000|2021-08-16 08:35:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|89
1629103200000|2021-08-16 08:40:00|1273.3|1272.3|1273.7|1272.7|1273.7|1272.7|1273.3|1272.3|46
1629103500000|2021-08-16 08:45:00|1273.6|1272.6|1273.6|1272.6|1273.8|1272.8|1273.4|1272.4|56
1629103800000|2021-08-16 08:50:00|1273.5|1272.5|1273.2|1272.2|1273.9|1272.9|1273.1|1272.1|252
1629104100000|2021-08-16 08:55:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1273|1272|234
1629104400000|2021-08-16 09:00:00|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1272.8|1271.8|146
1629104700000|2021-08-16 09:05:00|1273|1272|1273|1272|1273.3|1272.3|1272.8|1271.8|103
1629105000000|2021-08-16 09:10:00|1272.9|1271.9|1272.9|1271.9|1273.2|1272.2|1272.8|1271.8|41
1629105300000|2021-08-16 09:15:00|1273|1272|1273.6|1272.6|1273.6|1272.6|1272.9|1271.9|56
1629105600000|2021-08-16 09:20:00|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|1273.4|1272.4|32
1629105900000|2021-08-16 09:25:00|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|1273.3|1272.3|59
1629106200000|2021-08-16 09:30:00|1273.4|1272.4|1273.5|1272.5|1273.6|1272.6|1273.4|1272.4|60
1629106500000|2021-08-16 09:35:00|1273.3|1272.3|1273.1|1272.1|1273.3|1272.3|1272.8|1271.8|142
1629106800000|2021-08-16 09:40:00|1273|1272|1273.3|1272.3|1273.5|1272.5|1273|1272|55
1629107100000|2021-08-16 09:45:00|1273.4|1272.4|1273.5|1272.5|1273.5|1272.5|1273.2|1272.2|40
1629107400000|2021-08-16 09:50:00|1273.4|1272.4|1273.9|1272.9|1274|1273|1273.4|1272.4|91
1629107700000|2021-08-16 09:55:00|1274|1273|1273.6|1272.6|1274.1|1273.1|1273.5|1272.5|146
1629108000000|2021-08-16 10:00:00|1273.7|1272.7|1273.7|1272.7|1273.9|1272.9|1273.7|1272.7|51
1629108300000|2021-08-16 10:05:00|1273.6|1272.6|1273.6|1272.6|1273.7|1272.7|1273.5|1272.5|66
1629108600000|2021-08-16 10:10:00|1273.5|1272.5|1272.4|1271.4|1273.5|1272.5|1272.4|1271.4|53
1629108900000|2021-08-16 10:15:00|1272.3|1271.3|1272.2|1271.2|1272.6|1271.6|1271.9|1270.9|61
1629109200000|2021-08-16 10:20:00|1272.1|1271.1|1271.6|1270.6|1272.1|1271.1|1271.2|1270.2|144
1629109500000|2021-08-16 10:25:00|1271.7|1270.7|1272.2|1271.2|1272.2|1271.2|1271.6|1270.6|71
1629109800000|2021-08-16 10:30:00|1272.1|1271.1|1272.9|1271.9|1272.9|1271.9|1272.1|1271.1|30
1629110100000|2021-08-16 10:35:00|1273|1272|1272.9|1271.9|1273|1272|1272.7|1271.7|29
1629110400000|2021-08-16 10:40:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|40
1629110700000|2021-08-16 10:45:00|1273.5|1272.5|1273.9|1272.9|1273.9|1272.9|1273.5|1272.5|23
1629111000000|2021-08-16 10:50:00|1273.8|1272.8|1274|1273|1274.1|1273.1|1273.7|1272.7|56
1629111300000|2021-08-16 10:55:00|1274.2|1273.2|1273.9|1272.9|1274.2|1273.2|1273.7|1272.7|99
1629111600000|2021-08-16 11:00:00|1274.1|1273.1|1274.2|1273.2|1274.4|1273.4|1274|1273|24
1629111900000|2021-08-16 11:05:00|1274.3|1273.3|1274.3|1273.3|1274.5|1273.5|1274.2|1273.2|33
1629112200000|2021-08-16 11:10:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|16
1629112500000|2021-08-16 11:15:00|1274.1|1273.1|1273.8|1272.8|1274.2|1273.2|1273.7|1272.7|51
1629112800000|2021-08-16 11:20:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|30
1629113100000|2021-08-16 11:25:00|1273.5|1272.5|1273.1|1272.1|1273.5|1272.5|1273|1272|52
1629113400000|2021-08-16 11:30:00|1273.5|1272.5|1273.2|1272.2|1273.7|1272.7|1273.2|1272.2|72
1629113700000|2021-08-16 11:35:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1272.9|1271.9|29
1629114000000|2021-08-16 11:40:00|1273.2|1272.2|1272.9|1271.9|1273.3|1272.3|1272.8|1271.8|18
1629114300000|2021-08-16 11:45:00|1272.8|1271.8|1273|1272|1273.1|1272.1|1272.8|1271.8|30
1629114600000|2021-08-16 11:50:00|1272.8|1271.8|1272.9|1271.9|1273.1|1272.1|1272.8|1271.8|15
1629114900000|2021-08-16 11:55:00|1273|1272|1272.9|1271.9|1273.3|1272.3|1272.9|1271.9|61
1629115200000|2021-08-16 12:00:00|1273|1272|1271.5|1270.5|1273.2|1272.2|1271.4|1270.4|220
1629115500000|2021-08-16 12:05:00|1271.4|1270.4|1272|1271|1272.1|1271.1|1271.4|1270.4|145
1629115800000|2021-08-16 12:10:00|1271.8|1270.8|1272.1|1271.1|1272.5|1271.5|1271.8|1270.8|141
1629116100000|2021-08-16 12:15:00|1272|1271|1271.4|1270.4|1272.1|1271.1|1271.1|1270.1|102
1629116400000|2021-08-16 12:20:00|1271.3|1270.3|1271.6|1270.6|1271.8|1270.8|1271.2|1270.2|127
1629116700000|2021-08-16 12:25:00|1271.5|1270.5|1271.5|1270.5|1271.7|1270.7|1271.2|1270.2|98
1629117000000|2021-08-16 12:30:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.3|1270.3|112
1629117300000|2021-08-16 12:35:00|1271.6|1270.6|1271.7|1270.7|1271.9|1270.9|1271.3|1270.3|98
1629117600000|2021-08-16 12:40:00|1271.8|1270.8|1272.3|1271.3|1272.4|1271.4|1271.7|1270.7|151
1629117900000|2021-08-16 12:45:00|1272.2|1271.2|1272.3|1271.3|1272.6|1271.6|1272.2|1271.2|148
1629118200000|2021-08-16 12:50:00|1272.2|1271.2|1272.4|1271.4|1272.5|1271.5|1271.9|1270.9|185
1629118500000|2021-08-16 12:55:00|1272.3|1271.3|1272.2|1271.2|1272.4|1271.4|1272|1271|153
1629118800000|2021-08-16 13:00:00|1272.3|1271.3|1272.8|1271.8|1272.8|1271.8|1272.1|1271.1|181
1629119100000|2021-08-16 13:05:00|1272.7|1271.7|1273.1|1272.1|1273.1|1272.1|1272.3|1271.3|136
1629119400000|2021-08-16 13:10:00|1273.2|1272.2|1273.5|1272.5|1273.5|1272.5|1273|1272|211
1629119700000|2021-08-16 13:15:00|1273.4|1272.4|1273|1272|1273.6|1272.6|1273|1272|123
1629120000000|2021-08-16 13:20:00|1272.9|1271.9|1274.1|1273.1|1274.3|1273.3|1272.9|1271.9|198
1629120300000|2021-08-16 13:25:00|1274.2|1273.2|1273.9|1272.9|1274.3|1273.3|1273.7|1272.7|261
1629120600000|2021-08-16 13:30:00|1273.8|1273.3|1270.9|1270.4|1274.1|1273.6|1270.7|1270.2|2724
1629120900000|2021-08-16 13:35:00|1270.7|1270.2|1272.6|1272.1|1272.6|1272.1|1270.6|1270.1|1046
1629121200000|2021-08-16 13:40:00|1272.5|1272|1270.8|1270.3|1272.9|1272.4|1270.6|1270.1|805
1629121500000|2021-08-16 13:45:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.3|1269.8|607
1629121800000|2021-08-16 13:50:00|1271|1270.5|1270.6|1270.1|1271.6|1271.1|1270.4|1269.9|934
1629122100000|2021-08-16 13:55:00|1270.5|1270|1268.9|1268.4|1270.5|1270|1268.5|1268|1016
1629122400000|2021-08-16 14:00:00|1268.6|1268.1|1269.8|1269.3|1270|1269.5|1268.5|1268|679
1629122700000|2021-08-16 14:05:00|1269.9|1269.4|1269.7|1269.2|1270.6|1270.1|1269.6|1269.1|861
1629123000000|2021-08-16 14:10:00|1269.6|1269.1|1270|1269.5|1270.7|1270.2|1269.5|1269|530
1629123300000|2021-08-16 14:15:00|1270.2|1269.7|1268.4|1267.9|1270.3|1269.8|1268.3|1267.8|538
1629123600000|2021-08-16 14:20:00|1268.3|1267.8|1268.6|1268.1|1268.9|1268.4|1268.3|1267.8|368
1629123900000|2021-08-16 14:25:00|1268.5|1268|1268.1|1267.6|1268.7|1268.2|1267.9|1267.4|844
1629124200000|2021-08-16 14:30:00|1268|1267.5|1268.6|1268.1|1269.1|1268.6|1267.3|1266.8|905
1629124500000|2021-08-16 14:35:00|1268.7|1268.2|1270.2|1269.7|1270.5|1270|1268.7|1268.2|877
1629124800000|2021-08-16 14:40:00|1270.3|1269.8|1269.7|1269.2|1270.5|1270|1269.6|1269.1|308
1629125100000|2021-08-16 14:45:00|1269.8|1269.3|1270|1269.5|1270.2|1269.7|1269.2|1268.7|246
1629125400000|2021-08-16 14:50:00|1270.1|1269.6|1270.1|1269.6|1270.5|1270|1269.5|1269|412
1629125700000|2021-08-16 14:55:00|1270|1269.5|1269.8|1269.3|1270.5|1270|1269.4|1268.9|553
1629126000000|2021-08-16 15:00:00|1269.5|1269|1268.8|1268.3|1270.4|1269.9|1268.7|1268.2|600
1629126300000|2021-08-16 15:05:00|1268.7|1268.2|1269.3|1268.8|1269.8|1269.3|1268.5|1268|646
1629126600000|2021-08-16 15:10:00|1269.5|1269|1269.9|1269.4|1270.1|1269.6|1269.2|1268.7|554
1629126900000|2021-08-16 15:15:00|1269.8|1269.3|1269.4|1268.9|1270.7|1270.2|1269.4|1268.9|586
1629127200000|2021-08-16 15:20:00|1269.5|1269|1270.1|1269.6|1270.4|1269.9|1269.4|1268.9|525
1629127500000|2021-08-16 15:25:00|1270.3|1269.8|1269.9|1269.4|1270.4|1269.9|1269.9|1269.4|609
1629127800000|2021-08-16 15:30:00|1270.1|1269.6|1270.9|1270.4|1270.9|1270.4|1270|1269.5|404
1629128100000|2021-08-16 15:35:00|1271|1270.5|1271.6|1271.1|1271.7|1271.2|1270.9|1270.4|970
1629128400000|2021-08-16 15:40:00|1271.7|1271.2|1271.5|1271|1272.2|1271.7|1271.4|1270.9|469
1629128700000|2021-08-16 15:45:00|1271.6|1271.1|1271.1|1270.6|1271.8|1271.3|1271.1|1270.6|452
1629129000000|2021-08-16 15:50:00|1271.2|1270.7|1271.5|1271|1271.7|1271.2|1271.1|1270.6|735
1629129300000|2021-08-16 15:55:00|1271.4|1270.9|1270.8|1270.3|1271.6|1271.1|1270.7|1270.2|416
1629129600000|2021-08-16 16:00:00|1270.9|1270.4|1270.1|1269.6|1270.9|1270.4|1270.1|1269.6|199
1629129900000|2021-08-16 16:05:00|1270.2|1269.7|1269.9|1269.4|1270.7|1270.2|1269.9|1269.4|275
1629130200000|2021-08-16 16:10:00|1270|1269.5|1270.6|1270.1|1270.6|1270.1|1269.9|1269.4|121
1629130500000|2021-08-16 16:15:00|1270.7|1270.2|1270.8|1270.3|1270.9|1270.4|1270.6|1270.1|273
1629130800000|2021-08-16 16:20:00|1270.7|1270.2|1270.5|1270|1271.2|1270.7|1270.4|1269.9|317
1629131100000|2021-08-16 16:25:00|1270.6|1270.1|1270.1|1269.6|1270.7|1270.2|1270.1|1269.6|80
1629131400000|2021-08-16 16:30:00|1270.2|1269.7|1270|1269.5|1270.5|1270|1269.9|1269.4|100
1629131700000|2021-08-16 16:35:00|1269.9|1269.4|1270.2|1269.7|1270.4|1269.9|1269.9|1269.4|101
1629132000000|2021-08-16 16:40:00|1270.3|1269.8|1270.5|1270|1270.7|1270.2|1270.2|1269.7|144
1629132300000|2021-08-16 16:45:00|1270.6|1270.1|1271.1|1270.6|1271.2|1270.7|1270.5|1270|124
1629132600000|2021-08-16 16:50:00|1271.2|1270.7|1271.4|1270.9|1271.6|1271.1|1271.2|1270.7|116
1629132900000|2021-08-16 16:55:00|1271.5|1271|1271.4|1270.9|1271.5|1271|1271.2|1270.7|120
1629133200000|2021-08-16 17:00:00|1271.5|1271|1271.2|1270.7|1271.5|1271|1271|1270.5|149
1629133500000|2021-08-16 17:05:00|1271.3|1270.8|1271.1|1270.6|1271.3|1270.8|1271|1270.5|157
1629133800000|2021-08-16 17:10:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.9|1270.4|178
1629134100000|2021-08-16 17:15:00|1271.1|1270.6|1271|1270.5|1271.1|1270.6|1270.9|1270.4|78
1629134400000|2021-08-16 17:20:00|1270.9|1270.4|1270.9|1270.4|1271|1270.5|1270.6|1270.1|103
1629134700000|2021-08-16 17:25:00|1271|1270.5|1271.3|1270.8|1271.5|1271|1271|1270.5|139
1629135000000|2021-08-16 17:30:00|1271.4|1270.9|1271.8|1271.3|1271.8|1271.3|1271.2|1270.7|192
1629135300000|2021-08-16 17:35:00|1271.9|1271.4|1272.3|1271.8|1272.3|1271.8|1271.8|1271.3|118
1629135600000|2021-08-16 17:40:00|1272.4|1271.9|1272.6|1272.1|1272.7|1272.2|1272.3|1271.8|242
1629135900000|2021-08-16 17:45:00|1272.7|1272.2|1272.7|1272.2|1272.7|1272.2|1272.4|1271.9|123
1629136200000|2021-08-16 17:50:00|1272.6|1272.1|1272.8|1272.3|1272.9|1272.4|1272.5|1272|134
1629136500000|2021-08-16 17:55:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.5|1272|334
1629136800000|2021-08-16 18:00:00|1272.7|1272.2|1272.7|1272.2|1272.7|1272.2|1272.3|1271.8|259
1629137100000|2021-08-16 18:05:00|1272.8|1272.3|1273.3|1272.8|1273.6|1273.1|1272.7|1272.2|605
1629137400000|2021-08-16 18:10:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.2|1272.7|143
1629137700000|2021-08-16 18:15:00|1273.3|1272.8|1273.3|1272.8|1273.5|1273|1273.2|1272.7|121
1629138000000|2021-08-16 18:20:00|1273.4|1272.9|1272.8|1272.3|1273.4|1272.9|1272.8|1272.3|144
1629138300000|2021-08-16 18:25:00|1272.7|1272.2|1271.9|1271.4|1272.7|1272.2|1271.8|1271.3|182
1629138600000|2021-08-16 18:30:00|1272|1271.5|1272|1271.5|1272.3|1271.8|1272|1271.5|397
1629138900000|2021-08-16 18:35:00|1272.1|1271.6|1272|1271.5|1272.1|1271.6|1271.8|1271.3|236
1629139200000|2021-08-16 18:40:00|1271.9|1271.4|1272|1271.5|1272.1|1271.6|1271.8|1271.3|181
1629139500000|2021-08-16 18:45:00|1272.1|1271.6|1272.6|1272.1|1272.6|1272.1|1272|1271.5|362
1629139800000|2021-08-16 18:50:00|1272.5|1272|1272.5|1272|1272.7|1272.2|1272.3|1271.8|291
1629140100000|2021-08-16 18:55:00|1272.4|1271.9|1272.3|1271.8|1272.6|1272.1|1272.2|1271.7|299
1629140400000|2021-08-16 19:00:00|1272.2|1271.7|1272.7|1272.2|1272.7|1272.2|1272.2|1271.7|265
1629140700000|2021-08-16 19:05:00|1272.8|1272.3|1272.6|1272.1|1272.8|1272.3|1272.5|1272|451
1629141000000|2021-08-16 19:10:00|1272.7|1272.2|1273.2|1272.7|1273.2|1272.7|1272.7|1272.2|209
1629141300000|2021-08-16 19:15:00|1273.1|1272.6|1273.2|1272.7|1273.3|1272.8|1273.1|1272.6|122
1629141600000|2021-08-16 19:20:00|1273.3|1272.8|1272.8|1272.3|1273.3|1272.8|1272.5|1272|431
1629141900000|2021-08-16 19:25:00|1272.7|1272.2|1272.6|1272.1|1272.7|1272.2|1272.4|1271.9|170
1629142200000|2021-08-16 19:30:00|1272.7|1272.2|1273.1|1272.6|1273.1|1272.6|1272.6|1272.1|560
1629142500000|2021-08-16 19:35:00|1273|1272.5|1272.9|1272.4|1273.2|1272.7|1272.9|1272.4|611
1629142800000|2021-08-16 19:40:00|1272.8|1272.3|1273.2|1272.7|1273.2|1272.7|1272.6|1272.1|773
1629143100000|2021-08-16 19:45:00|1273.3|1272.8|1273.4|1272.9|1273.6|1273.1|1273.2|1272.7|915
1629143400000|2021-08-16 19:50:00|1273.5|1273|1273.8|1273.3|1274.1|1273.6|1273.5|1273|1038
1629143700000|2021-08-16 19:55:00|1273.7|1273.2|1274.5|1274|1274.6|1274.1|1273.1|1272.6|7247
1629144000000|2021-08-16 20:00:00|1274.1|1273.1|1273.8|1272.8|1275|1274|1273.8|1272.8|1207
1629144300000|2021-08-16 20:05:00|1273.9|1272.9|1273|1272|1274.1|1273.1|1272.8|1271.8|180
1629144600000|2021-08-16 20:10:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.7|1271.7|105
1629144900000|2021-08-16 20:15:00|1273.6|1272.6|1272.9|1271.9|1274|1273|1272.8|1271.8|50
1629145200000|2021-08-16 20:20:00|1272.7|1271.7|1273.1|1272.1|1273.1|1272.1|1272.5|1271.5|50
1629145500000|2021-08-16 20:25:00|1273|1272|1273.2|1272.2|1273.6|1272.6|1272.7|1271.7|73
1629145800000|2021-08-16 20:30:00|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1272.6|1271.6|37
1629146100000|2021-08-16 20:35:00|1273.1|1272.1|1272.1|1271.1|1273.1|1272.1|1272|1271|24
1629146400000|2021-08-16 20:40:00|1271.9|1270.9|1272.3|1271.3|1272.3|1271.3|1271.9|1270.9|17
1629146700000|2021-08-16 20:45:00|1272.1|1271.1|1272|1271|1272.4|1271.4|1272|1271|18
1629147000000|2021-08-16 20:50:00|1272.2|1271.2|1272|1271|1272.8|1271.8|1272|1271|27
1629147300000|2021-08-16 20:55:00|1272.2|1271.2|1272.3|1271.3|1272.5|1271.5|1272.2|1271.2|30
1629147600000|2021-08-16 21:00:00|1271.7|1270.7|1268.7|1267.7|1271.7|1270.7|1267.6|1266.6|13
1629147900000|2021-08-16 21:05:00|1268.8|1267.8|1269.5|1268.5|1271.9|1270.9|1268.6|1267.6|15
1629148200000|2021-08-16 21:10:00|1269.1|1268.1|1269.6|1268.6|1271.5|1270.5|1269.1|1268.1|14
1629148500000|2021-08-16 21:15:00|1271|1270|1270.1|1269.1|1271.7|1270.7|1270.1|1269.1|16
1629150900000|2021-08-16 21:55:00|1269.5|1268.5|1272.4|1271.4|1272.4|1271.4|1269.5|1268.5|3
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1272.3|1270.3|1272.9|1270.9|1272.3|1270.3|0
1629151500000|2021-08-16 22:05:00|1272.4|1270.4|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|0
1629151800000|2021-08-16 22:10:00|1272.2|1270.2|1272.3|1270.3|1272.4|1270.4|1272.2|1270.2|0
1629152100000|2021-08-16 22:15:00|1272.2|1270.2|1272.2|1270.2|1272.4|1270.4|1272.2|1270.2|0
1629152400000|2021-08-16 22:20:00|1272.1|1270.1|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|0
1629152700000|2021-08-16 22:25:00|1272.2|1270.2|1272.4|1270.4|1272.4|1270.4|1272.2|1270.2|0
1629153000000|2021-08-16 22:30:00|1272.3|1270.3|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629153300000|2021-08-16 22:35:00|1272.2|1270.2|1272.2|1270.2|1272.2|1270.2|1272.2|1270.2|0
1629153600000|2021-08-16 22:40:00|1272.3|1270.3|1272|1270|1272.3|1270.3|1272|1270|0
1629153900000|2021-08-16 22:45:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1272|1270|0
1629154200000|2021-08-16 22:50:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1272|1270|0
1629154500000|2021-08-16 22:55:00|1272.1|1270.1|1272.1|1270.1|1272.2|1270.2|1272.1|1270.1|0
1629154800000|2021-08-16 23:00:00|1272.2|1270.2|1272|1270|1272.2|1270.2|1272|1270|0
1629155100000|2021-08-16 23:05:00|1272.1|1270.1|1272.2|1270.2|1272.2|1270.2|1272|1270|0
1629155400000|2021-08-16 23:10:00|1272.3|1270.3|1272.4|1270.4|1272.4|1270.4|1272.3|1270.3|0
1629155700000|2021-08-16 23:15:00|1272.3|1270.3|1272.4|1270.4|1272.4|1270.4|1272.3|1270.3|0
1629156000000|2021-08-16 23:20:00|1272.3|1270.3|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156300000|2021-08-16 23:25:00|1272.2|1270.2|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156600000|2021-08-16 23:30:00|1272.2|1270.2|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156900000|2021-08-16 23:35:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|0
1629157200000|2021-08-16 23:40:00|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|1272.4|1270.4|0
1629157500000|2021-08-16 23:45:00|1272.4|1270.4|1272.5|1270.5|1272.5|1270.5|1272.4|1270.4|0
1629157800000|2021-08-16 23:50:00|1272.6|1270.6|1272.5|1270.5|1272.7|1270.7|1272.5|1270.5|0
1629158100000|2021-08-16 23:55:00|1272.6|1270.6|1272.4|1270.4|1272.6|1270.6|1272.3|1270.3|0
1629158400000|2021-08-17 00:00:00|1272.3|1270.3|1272.6|1271.6|1273.2|1272.2|1272.2|1270.2|1
1629158700000|2021-08-17 00:05:00|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|2
1629159300000|2021-08-17 00:15:00|1272.8|1271.8|1271.6|1270.6|1272.8|1271.8|1271.6|1270.6|4
1629159600000|2021-08-17 00:20:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|6
1629160800000|2021-08-17 00:40:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270.4|1269.4|3
1629161100000|2021-08-17 00:45:00|1269.5|1268.5|1270|1269|1270|1269|1269.2|1268.2|18
1629161700000|2021-08-17 00:55:00|1270.9|1269.9|1270.8|1269.8|1270.9|1269.9|1270.8|1269.8|2
1629162000000|2021-08-17 01:00:00|1270.9|1269.9|1270.9|1269.9|1270.9|1269.9|1270.9|1269.9|2
1629162300000|2021-08-17 01:05:00|1270.4|1269.4|1269.8|1268.8|1270.4|1269.4|1269.4|1268.4|9
1629162600000|2021-08-17 01:10:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|2
1629162900000|2021-08-17 01:15:00|1269.5|1268.5|1267.2|1266.2|1269.5|1268.5|1267.2|1266.2|81
1629163200000|2021-08-17 01:20:00|1267.7|1266.7|1266.3|1265.3|1267.9|1266.9|1266.3|1265.3|141
1629163500000|2021-08-17 01:25:00|1266.6|1265.6|1266|1265|1266.6|1265.6|1266|1265|4
1629163800000|2021-08-17 01:30:00|1265.8|1264.8|1264|1263|1267|1266|1263.9|1262.9|63
1629164100000|2021-08-17 01:35:00|1263.3|1262.3|1265.5|1264.5|1265.5|1264.5|1263.3|1262.3|27
1629164400000|2021-08-17 01:40:00|1265.4|1264.4|1267.5|1266.5|1267.5|1266.5|1265.4|1264.4|118
1629164700000|2021-08-17 01:45:00|1268|1267|1267|1266|1269.4|1268.4|1267|1266|134
1629165000000|2021-08-17 01:50:00|1266.9|1265.9|1267.1|1266.1|1267.1|1266.1|1266.2|1265.2|12
1629165300000|2021-08-17 01:55:00|1267.4|1266.4|1267.7|1266.7|1267.9|1266.9|1267|1266|34
1629165600000|2021-08-17 02:00:00|1267.8|1266.8|1266.9|1265.9|1268.2|1267.2|1266.8|1265.8|61
1629165900000|2021-08-17 02:05:00|1267.2|1266.2|1266.2|1265.2|1267.2|1266.2|1266.2|1265.2|19
1629166200000|2021-08-17 02:10:00|1265.6|1264.6|1264.9|1263.9|1265.6|1264.6|1264.9|1263.9|15
1629166500000|2021-08-17 02:15:00|1265.1|1264.1|1264.1|1263.1|1265.2|1264.2|1264|1263|13
1629166800000|2021-08-17 02:20:00|1263.3|1262.3|1264.2|1263.2|1264.2|1263.2|1262.7|1261.7|43
1629167100000|2021-08-17 02:25:00|1263.6|1262.6|1265.1|1264.1|1265.1|1264.1|1263.5|1262.5|17
1629167400000|2021-08-17 02:30:00|1265.2|1264.2|1264.6|1263.6|1265.4|1264.4|1264.4|1263.4|20
1629167700000|2021-08-17 02:35:00|1264.7|1263.7|1264.8|1263.8|1265.3|1264.3|1264.5|1263.5|9
1629168000000|2021-08-17 02:40:00|1265.5|1264.5|1265.8|1264.8|1266|1265|1265.3|1264.3|23
1629168300000|2021-08-17 02:45:00|1265.3|1264.3|1266.2|1265.2|1266.2|1265.2|1265.3|1264.3|14
1629168600000|2021-08-17 02:50:00|1266.3|1265.3|1264.9|1263.9|1266.3|1265.3|1264.9|1263.9|3
1629168900000|2021-08-17 02:55:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|3
1629169200000|2021-08-17 03:00:00|1264.1|1263.1|1264|1263|1264.1|1263.1|1263.4|1262.4|40
1629169500000|2021-08-17 03:05:00|1263.8|1262.8|1263.3|1262.3|1263.8|1262.8|1263|1262|9
1629169800000|2021-08-17 03:10:00|1262.3|1261.3|1261.9|1260.9|1262.4|1261.4|1261.7|1260.7|36
1629170100000|2021-08-17 03:15:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260|1259|12
1629170400000|2021-08-17 03:20:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|9
1629170700000|2021-08-17 03:25:00|1260.4|1259.4|1259.7|1258.7|1260.7|1259.7|1259.5|1258.5|17
1629171000000|2021-08-17 03:30:00|1259|1258|1259.8|1258.8|1259.8|1258.8|1259|1258|18
1629171300000|2021-08-17 03:35:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.3|1258.3|11
1629171600000|2021-08-17 03:40:00|1259.8|1258.8|1259.8|1258.8|1260|1259|1259.8|1258.8|10
1629171900000|2021-08-17 03:45:00|1259.6|1258.6|1259.4|1258.4|1259.9|1258.9|1259.4|1258.4|10
1629172200000|2021-08-17 03:50:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.5|1258.5|2
1629172500000|2021-08-17 03:55:00|1259.5|1258.5|1260.3|1259.3|1260.3|1259.3|1259.5|1258.5|21
1629172800000|2021-08-17 04:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1629173100000|2021-08-17 04:05:00|1260.1|1259.1|1260.4|1259.4|1260.4|1259.4|1260.1|1259.1|10
1629173400000|2021-08-17 04:10:00|1260.3|1259.3|1260.5|1259.5|1260.5|1259.5|1260|1259|18
1629173700000|2021-08-17 04:15:00|1260.6|1259.6|1260.4|1259.4|1260.7|1259.7|1260.4|1259.4|7
1629174000000|2021-08-17 04:20:00|1260.2|1259.2|1260.4|1259.4|1260.4|1259.4|1260.1|1259.1|8
1629174300000|2021-08-17 04:25:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|4
1629174600000|2021-08-17 04:30:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.4|1259.4|6
1629174900000|2021-08-17 04:35:00|1260.7|1259.7|1260.6|1259.6|1260.8|1259.8|1260.6|1259.6|43
1629175200000|2021-08-17 04:40:00|1260.7|1259.7|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|10
1629175500000|2021-08-17 04:45:00|1260.3|1259.3|1261|1260|1261|1260|1260.2|1259.2|64
1629175800000|2021-08-17 04:50:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|10
1629176100000|2021-08-17 04:55:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|2
1629176400000|2021-08-17 05:00:00|1260.7|1259.7|1259.2|1258.2|1260.7|1259.7|1259.2|1258.2|17
1629176700000|2021-08-17 05:05:00|1258.8|1257.8|1257.7|1256.7|1258.8|1257.8|1257.6|1256.6|39
1629177000000|2021-08-17 05:10:00|1257.6|1256.6|1256.6|1255.6|1257.9|1256.9|1256.6|1255.6|120
1629177300000|2021-08-17 05:15:00|1256.3|1255.3|1256.3|1255.3|1257.1|1256.1|1256.3|1255.3|74
1629177600000|2021-08-17 05:20:00|1256.2|1255.2|1255.8|1254.8|1256.2|1255.2|1255.4|1254.4|71
1629177900000|2021-08-17 05:25:00|1255.4|1254.4|1255.7|1254.7|1255.9|1254.9|1255.2|1254.2|28
1629178200000|2021-08-17 05:30:00|1255.6|1254.6|1255.3|1254.3|1255.8|1254.8|1254.7|1253.7|31
1629178500000|2021-08-17 05:35:00|1255.1|1254.1|1253.5|1252.5|1255.1|1254.1|1253.5|1252.5|53
1629178800000|2021-08-17 05:40:00|1253.3|1252.3|1253.4|1252.4|1253.5|1252.5|1253|1252|89
1629179100000|2021-08-17 05:45:00|1253.8|1252.8|1253.9|1252.9|1254|1253|1253.4|1252.4|8
1629179400000|2021-08-17 05:50:00|1254.4|1253.4|1254.2|1253.2|1254.4|1253.4|1254.2|1253.2|2
1629179700000|2021-08-17 05:55:00|1253.2|1252.2|1253.3|1252.3|1253.3|1252.3|1253.1|1252.1|35
1629180000000|2021-08-17 06:00:00|1251.9|1250.9|1250.7|1249.7|1252.1|1251.1|1250.6|1249.6|77
1629180300000|2021-08-17 06:05:00|1250.8|1249.8|1251.7|1250.7|1252|1251|1250.8|1249.8|12
1629180600000|2021-08-17 06:10:00|1251.3|1250.3|1250|1249|1251.5|1250.5|1249.9|1248.9|86
1629180900000|2021-08-17 06:15:00|1250.1|1249.1|1249.8|1248.8|1250.4|1249.4|1249.4|1248.4|250
1629181200000|2021-08-17 06:20:00|1249.7|1248.7|1249.5|1248.5|1250.1|1249.1|1249.3|1248.3|107
1629181500000|2021-08-17 06:25:00|1249.4|1248.4|1250.4|1249.4|1250.4|1249.4|1249|1248|114
1629181800000|2021-08-17 06:30:00|1250.8|1249.8|1248.8|1247.8|1251.1|1250.1|1248.8|1247.8|129
1629182100000|2021-08-17 06:35:00|1248.9|1247.9|1248.7|1247.7|1250.3|1249.3|1248.7|1247.7|122
1629182400000|2021-08-17 06:40:00|1248.8|1247.8|1248.4|1247.4|1249.1|1248.1|1248.4|1247.4|75
1629182700000|2021-08-17 06:45:00|1248.6|1247.6|1248.6|1247.6|1248.7|1247.7|1248.2|1247.2|69
1629183000000|2021-08-17 06:50:00|1248.9|1247.9|1249.7|1248.7|1249.9|1248.9|1248.7|1247.7|67
1629183300000|2021-08-17 06:55:00|1249.8|1248.8|1251|1250|1251.3|1250.3|1249.8|1248.8|222
1629183600000|2021-08-17 07:00:00|1250.9|1249.9|1250.7|1249.7|1251.4|1250.4|1250.2|1249.2|708
1629183900000|2021-08-17 07:05:00|1250.8|1249.8|1249.6|1248.6|1250.8|1249.8|1249.2|1248.2|311
1629184200000|2021-08-17 07:10:00|1249.4|1248.4|1248.7|1247.7|1249.4|1248.4|1248.1|1247.1|415
1629184500000|2021-08-17 07:15:00|1248.6|1247.6|1249.6|1248.6|1249.8|1248.8|1248.2|1247.2|228
1629184800000|2021-08-17 07:20:00|1249.7|1248.7|1249.2|1248.2|1249.8|1248.8|1249.1|1248.1|115
1629185100000|2021-08-17 07:25:00|1249.3|1248.3|1250.4|1249.4|1250.4|1249.4|1249.2|1248.2|126
1629185400000|2021-08-17 07:30:00|1250.5|1249.5|1250.5|1249.5|1250.8|1249.8|1250.1|1249.1|59
1629185700000|2021-08-17 07:35:00|1250.4|1249.4|1251.2|1250.2|1251.4|1250.4|1250.4|1249.4|90
1629186000000|2021-08-17 07:40:00|1251.4|1250.4|1251.9|1250.9|1252.1|1251.1|1251.4|1250.4|97
1629186300000|2021-08-17 07:45:00|1252|1251|1251.5|1250.5|1252|1251|1251.5|1250.5|94
1629186600000|2021-08-17 07:50:00|1251.6|1250.6|1251|1250|1252.1|1251.1|1251|1250|253
1629186900000|2021-08-17 07:55:00|1250.9|1249.9|1251.3|1250.3|1251.7|1250.7|1250.8|1249.8|309
1629187200000|2021-08-17 08:00:00|1251.4|1250.4|1252.1|1251.1|1252.7|1251.7|1251.4|1250.4|560
1629187500000|2021-08-17 08:05:00|1252.2|1251.2|1252.8|1251.8|1252.9|1251.9|1252|1251|455
1629187800000|2021-08-17 08:10:00|1252.9|1251.9|1253|1252|1253|1252|1252.2|1251.2|391
1629188100000|2021-08-17 08:15:00|1252.8|1251.8|1252.8|1251.8|1253.4|1252.4|1252.7|1251.7|159
1629188400000|2021-08-17 08:20:00|1252.7|1251.7|1253.5|1252.5|1253.5|1252.5|1252.1|1251.1|307
1629188700000|2021-08-17 08:25:00|1253.6|1252.6|1252.9|1251.9|1253.8|1252.8|1252.7|1251.7|243
1629189000000|2021-08-17 08:30:00|1252.8|1251.8|1253.1|1252.1|1253.3|1252.3|1252.7|1251.7|222
1629189300000|2021-08-17 08:35:00|1253|1252|1253.4|1252.4|1253.5|1252.5|1252.8|1251.8|190
1629189600000|2021-08-17 08:40:00|1253.3|1252.3|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|144
1629189900000|2021-08-17 08:45:00|1253|1252|1253.4|1252.4|1253.4|1252.4|1252.9|1251.9|140
1629190200000|2021-08-17 08:50:00|1253.3|1252.3|1253.3|1252.3|1253.4|1252.4|1253|1252|123
1629190500000|2021-08-17 08:55:00|1253.4|1252.4|1253.9|1252.9|1253.9|1252.9|1253.2|1252.2|208
1629190800000|2021-08-17 09:00:00|1253.8|1252.8|1253.2|1252.2|1253.9|1252.9|1253.2|1252.2|98
1629191100000|2021-08-17 09:05:00|1253.1|1252.1|1253.9|1252.9|1254|1253|1253.1|1252.1|140
1629191400000|2021-08-17 09:10:00|1253.8|1252.8|1253.7|1252.7|1254.3|1253.3|1253.7|1252.7|201
1629191700000|2021-08-17 09:15:00|1253.8|1252.8|1253.6|1252.6|1253.9|1252.9|1253.2|1252.2|209
1629192000000|2021-08-17 09:20:00|1253.7|1252.7|1254.3|1253.3|1254.3|1253.3|1253.6|1252.6|126
1629192300000|2021-08-17 09:25:00|1254.4|1253.4|1254.3|1253.3|1254.6|1253.6|1254|1253|228
1629192600000|2021-08-17 09:30:00|1254.2|1253.2|1254|1253|1254.3|1253.3|1253.6|1252.6|136
1629192900000|2021-08-17 09:35:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1254|1253|104
1629193200000|2021-08-17 09:40:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|89
1629193500000|2021-08-17 09:45:00|1253.9|1252.9|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|119
1629193800000|2021-08-17 09:50:00|1254.4|1253.4|1254.6|1253.6|1254.8|1253.8|1254.1|1253.1|155
1629194100000|2021-08-17 09:55:00|1254.7|1253.7|1254.8|1253.8|1255|1254|1254.7|1253.7|204
1629194400000|2021-08-17 10:00:00|1254.7|1253.7|1254.1|1253.1|1254.7|1253.7|1253.8|1252.8|59
1629194700000|2021-08-17 10:05:00|1254|1253|1254.2|1253.2|1255|1254|1253.9|1252.9|195
1629195000000|2021-08-17 10:10:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1254.2|1253.2|184
1629195300000|2021-08-17 10:15:00|1254.4|1253.4|1254|1253|1254.5|1253.5|1254|1253|232
1629195600000|2021-08-17 10:20:00|1253.9|1252.9|1254.5|1253.5|1254.5|1253.5|1253.9|1252.9|152
1629195900000|2021-08-17 10:25:00|1254.6|1253.6|1254.2|1253.2|1254.7|1253.7|1254.2|1253.2|185
1629196200000|2021-08-17 10:30:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254|1253|331
1629196500000|2021-08-17 10:35:00|1254.7|1253.7|1254.3|1253.3|1254.8|1253.8|1253.9|1252.9|246
1629196800000|2021-08-17 10:40:00|1254.2|1253.2|1254.5|1253.5|1254.6|1253.6|1254|1253|244
1629197100000|2021-08-17 10:45:00|1254.4|1253.4|1255|1254|1255|1254|1254.3|1253.3|413
1629197400000|2021-08-17 10:50:00|1254.9|1253.9|1255.3|1254.3|1255.4|1254.4|1254.9|1253.9|294
1629197700000|2021-08-17 10:55:00|1255.4|1254.4|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|369
1629198000000|2021-08-17 11:00:00|1255.6|1254.6|1255.1|1254.1|1255.7|1254.7|1255|1254|278
1629198300000|2021-08-17 11:05:00|1255|1254|1254.3|1253.3|1255|1254|1254|1253|279
1629198600000|2021-08-17 11:10:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254|1253|186
1629198900000|2021-08-17 11:15:00|1254|1253|1253.1|1252.1|1254.1|1253.1|1252.4|1251.4|739
1629199200000|2021-08-17 11:20:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1252.5|1251.5|370
1629199500000|2021-08-17 11:25:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1252.6|1251.6|225
1629199800000|2021-08-17 11:30:00|1253.2|1252.2|1253.4|1252.4|1253.4|1252.4|1252.7|1251.7|216
1629200100000|2021-08-17 11:35:00|1253.5|1252.5|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|89
1629200400000|2021-08-17 11:40:00|1253.5|1252.5|1253|1252|1253.6|1252.6|1253|1252|147
1629200700000|2021-08-17 11:45:00|1253.1|1252.1|1254.3|1253.3|1254.3|1253.3|1253|1252|270
1629201000000|2021-08-17 11:50:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1254|1253|175
1629201300000|2021-08-17 11:55:00|1254.1|1253.1|1254|1253|1254.1|1253.1|1253.8|1252.8|99
1629201600000|2021-08-17 12:00:00|1253.9|1252.9|1253.8|1252.8|1254.4|1253.4|1253.7|1252.7|169
1629201900000|2021-08-17 12:05:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|246
1629202200000|2021-08-17 12:10:00|1253.5|1252.5|1253.7|1252.7|1253.8|1252.8|1253.4|1252.4|215
1629202500000|2021-08-17 12:15:00|1253.8|1252.8|1253.3|1252.3|1253.8|1252.8|1253.2|1252.2|230
1629202800000|2021-08-17 12:20:00|1253.4|1252.4|1253.9|1252.9|1254|1253|1252.9|1251.9|448
1629203100000|2021-08-17 12:25:00|1254|1253|1253.4|1252.4|1254|1253|1253.4|1252.4|135
1629203400000|2021-08-17 12:30:00|1253.6|1252.6|1252.7|1251.7|1254.4|1253.4|1252.5|1251.5|903
1629203700000|2021-08-17 12:35:00|1252.6|1251.6|1254.1|1253.1|1254.2|1253.2|1252|1251|891
1629204000000|2021-08-17 12:40:00|1254.2|1253.2|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|501
1629204300000|2021-08-17 12:45:00|1254.1|1253.1|1253.4|1252.4|1254.3|1253.3|1253.3|1252.3|381
1629204600000|2021-08-17 12:50:00|1253.3|1252.3|1253.3|1252.3|1253.6|1252.6|1253.1|1252.1|199
1629204900000|2021-08-17 12:55:00|1253.1|1252.1|1253.2|1252.2|1253.3|1252.3|1252.6|1251.6|296
1629205200000|2021-08-17 13:00:00|1253.3|1252.3|1252.8|1251.8|1253.3|1252.3|1252.2|1251.2|155
1629205500000|2021-08-17 13:05:00|1252.7|1251.7|1251.5|1250.5|1252.7|1251.7|1251.4|1250.4|208
1629205800000|2021-08-17 13:10:00|1251.2|1250.2|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|335
1629206100000|2021-08-17 13:15:00|1252|1251|1251.3|1250.3|1252|1251|1250.9|1249.9|226
1629206400000|2021-08-17 13:20:00|1251.2|1250.2|1250.9|1249.9|1251.4|1250.4|1250.5|1249.5|774
1629206700000|2021-08-17 13:25:00|1250.8|1249.8|1249.8|1248.8|1251|1250|1249.5|1248.5|976
1629207000000|2021-08-17 13:30:00|1249.7|1249.2|1252.4|1251.9|1252.4|1251.9|1249.1|1248.6|6975
1629207300000|2021-08-17 13:35:00|1252.5|1252|1253.6|1253.1|1254.2|1253.7|1252|1251.5|2785
1629207600000|2021-08-17 13:40:00|1253.7|1253.2|1254.1|1253.6|1254.5|1254|1252.4|1251.9|2200
1629207900000|2021-08-17 13:45:00|1254|1253.5|1254|1253.5|1255|1254.5|1253.7|1253.2|1817
1629208200000|2021-08-17 13:50:00|1253.9|1253.4|1252.1|1251.6|1253.9|1253.4|1251.8|1251.3|994
1629208500000|2021-08-17 13:55:00|1252.2|1251.7|1252.4|1251.9|1252.5|1252|1250.9|1250.4|1012
1629208800000|2021-08-17 14:00:00|1252.3|1251.8|1252.4|1251.9|1253|1252.5|1251.9|1251.4|1599
1629209100000|2021-08-17 14:05:00|1252.3|1251.8|1252.3|1251.8|1252.5|1252|1251.3|1250.8|1011
1629209400000|2021-08-17 14:10:00|1252.4|1251.9|1253.4|1252.9|1253.9|1253.4|1251.5|1251|985
1629209700000|2021-08-17 14:15:00|1253.3|1252.8|1252.8|1252.3|1253.5|1253|1252.1|1251.6|1270
1629210000000|2021-08-17 14:20:00|1252.7|1252.2|1253.2|1252.7|1253.5|1253|1252.4|1251.9|1356
1629210300000|2021-08-17 14:25:00|1253.3|1252.8|1255.1|1254.6|1255.8|1255.3|1253.2|1252.7|1673
1629210600000|2021-08-17 14:30:00|1255|1254.5|1253.7|1253.2|1255|1254.5|1253.7|1253.2|2001
1629210900000|2021-08-17 14:35:00|1253.8|1253.3|1254.2|1253.7|1254.8|1254.3|1253.6|1253.1|2457
1629211200000|2021-08-17 14:40:00|1254.1|1253.6|1256.1|1255.6|1256.5|1256|1254|1253.5|955
1629211500000|2021-08-17 14:45:00|1256|1255.5|1256.5|1256|1256.9|1256.4|1255.6|1255.1|896
1629211800000|2021-08-17 14:50:00|1256.4|1255.9|1255.6|1255.1|1256.9|1256.4|1255.6|1255.1|786
1629212100000|2021-08-17 14:55:00|1255.7|1255.2|1254.8|1254.3|1255.7|1255.2|1254.5|1254|1487
1629212400000|2021-08-17 15:00:00|1254.9|1254.4|1254.5|1254|1255.1|1254.6|1254.1|1253.6|1637
1629212700000|2021-08-17 15:05:00|1254.6|1254.1|1254.5|1254|1255.2|1254.7|1253.9|1253.4|978
1629213000000|2021-08-17 15:10:00|1254.4|1253.9|1254.3|1253.8|1254.7|1254.2|1253.6|1253.1|713
1629213300000|2021-08-17 15:15:00|1254.4|1253.9|1254.5|1254|1254.8|1254.3|1253.6|1253.1|1290
1629213600000|2021-08-17 15:20:00|1254.6|1254.1|1255|1254.5|1255.5|1255|1254|1253.5|1016
1629213900000|2021-08-17 15:25:00|1254.9|1254.4|1254.5|1254|1255.2|1254.7|1254.1|1253.6|1054
1629214200000|2021-08-17 15:30:00|1254.4|1253.9|1254.5|1254|1254.9|1254.4|1253.8|1253.3|1121
1629214500000|2021-08-17 15:35:00|1254.6|1254.1|1252.2|1251.7|1254.6|1254.1|1252.1|1251.6|973
1629214800000|2021-08-17 15:40:00|1252.3|1251.8|1252.6|1252.1|1252.6|1252.1|1251.9|1251.4|803
1629215100000|2021-08-17 15:45:00|1252.5|1252|1251.7|1251.2|1252.8|1252.3|1251.4|1250.9|583
1629215400000|2021-08-17 15:50:00|1251.6|1251.1|1251.9|1251.4|1252.5|1252|1251.5|1251|1254
1629215700000|2021-08-17 15:55:00|1251.8|1251.3|1250.7|1250.2|1251.9|1251.4|1250.7|1250.2|837
1629216000000|2021-08-17 16:00:00|1250.6|1250.1|1250.2|1249.7|1250.9|1250.4|1250|1249.5|553
1629216300000|2021-08-17 16:05:00|1250.1|1249.6|1251.2|1250.7|1251.7|1251.2|1250.1|1249.6|836
1629216600000|2021-08-17 16:10:00|1251.1|1250.6|1251|1250.5|1251.9|1251.4|1250.1|1249.6|1019
1629216900000|2021-08-17 16:15:00|1251.1|1250.6|1249.3|1248.8|1251.1|1250.6|1249.3|1248.8|401
1629217200000|2021-08-17 16:20:00|1249.4|1248.9|1249.6|1249.1|1250.2|1249.7|1249.2|1248.7|519
1629217500000|2021-08-17 16:25:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.4|1248.9|375
1629217800000|2021-08-17 16:30:00|1249.7|1249.2|1249|1248.5|1249.9|1249.4|1248.8|1248.3|667
1629218100000|2021-08-17 16:35:00|1249.1|1248.6|1247.7|1247.2|1249.3|1248.8|1247.5|1247|1147
1629218400000|2021-08-17 16:40:00|1247.5|1247|1246.9|1246.4|1247.5|1247|1246.4|1245.9|1826
1629218700000|2021-08-17 16:45:00|1247.1|1246.6|1246|1245.5|1247.3|1246.8|1245.6|1245.1|657
1629219000000|2021-08-17 16:50:00|1245.9|1245.4|1245.8|1245.3|1246.6|1246.1|1245.4|1244.9|891
1629219300000|2021-08-17 16:55:00|1245.7|1245.2|1245|1244.5|1245.9|1245.4|1244.9|1244.4|621
1629219600000|2021-08-17 17:00:00|1244.9|1244.4|1246.4|1245.9|1246.9|1246.4|1244.7|1244.2|989
1629219900000|2021-08-17 17:05:00|1246.5|1246|1247.5|1247|1247.8|1247.3|1246|1245.5|1090
1629220200000|2021-08-17 17:10:00|1247.4|1246.9|1247.6|1247.1|1247.7|1247.2|1247.1|1246.6|679
1629220500000|2021-08-17 17:15:00|1247.5|1247|1247.2|1246.7|1247.7|1247.2|1247|1246.5|408
1629220800000|2021-08-17 17:20:00|1247.3|1246.8|1246.8|1246.3|1247.8|1247.3|1246.6|1246.1|520
1629221100000|2021-08-17 17:25:00|1246.9|1246.4|1248|1247.5|1248|1247.5|1246.7|1246.2|445
1629221400000|2021-08-17 17:30:00|1247.9|1247.4|1247.5|1247|1247.9|1247.4|1247|1246.5|210
1629221700000|2021-08-17 17:35:00|1247.4|1246.9|1246.2|1245.7|1247.6|1247.1|1246.1|1245.6|529
1629222000000|2021-08-17 17:40:00|1246.3|1245.8|1245.8|1245.3|1246.4|1245.9|1245.6|1245.1|358
1629222300000|2021-08-17 17:45:00|1245.6|1245.1|1244.8|1244.3|1245.7|1245.2|1244.5|1244|325
1629222600000|2021-08-17 17:50:00|1244.9|1244.4|1245.5|1245|1246.1|1245.6|1244.5|1244|378
1629222900000|2021-08-17 17:55:00|1245.4|1244.9|1247.6|1247.1|1247.6|1247.1|1245.2|1244.7|1897
1629223200000|2021-08-17 18:00:00|1247.5|1247|1248.5|1248|1249|1248.5|1247.3|1246.8|974
1629223500000|2021-08-17 18:05:00|1248.4|1247.9|1248.4|1247.9|1249.1|1248.6|1248.3|1247.8|617
1629223800000|2021-08-17 18:10:00|1248.5|1248|1248.7|1248.2|1249|1248.5|1248.1|1247.6|563
1629224100000|2021-08-17 18:15:00|1248.8|1248.3|1248.9|1248.4|1249.2|1248.7|1248.6|1248.1|783
1629224400000|2021-08-17 18:20:00|1249|1248.5|1248.3|1247.8|1249|1248.5|1247.3|1246.8|605
1629224700000|2021-08-17 18:25:00|1248.4|1247.9|1247.4|1246.9|1248.4|1247.9|1247.3|1246.8|339
1629225000000|2021-08-17 18:30:00|1247.5|1247|1248.1|1247.6|1248.6|1248.1|1247.3|1246.8|836
1629225300000|2021-08-17 18:35:00|1248|1247.5|1247.5|1247|1248.2|1247.7|1247.5|1247|482
1629225600000|2021-08-17 18:40:00|1247.6|1247.1|1248.2|1247.7|1248.2|1247.7|1247.3|1246.8|709
1629225900000|2021-08-17 18:45:00|1248.3|1247.8|1249.2|1248.7|1249.5|1249|1248.1|1247.6|1031
1629226200000|2021-08-17 18:50:00|1249.1|1248.6|1248.4|1247.9|1249.6|1249.1|1248.4|1247.9|607
1629226500000|2021-08-17 18:55:00|1248.3|1247.8|1249.2|1248.7|1249.7|1249.2|1248.3|1247.8|652
1629226800000|2021-08-17 19:00:00|1249.3|1248.8|1249.3|1248.8|1249.8|1249.3|1249.1|1248.6|655
1629227100000|2021-08-17 19:05:00|1249.2|1248.7|1249.7|1249.2|1250|1249.5|1249.1|1248.6|504
1629227400000|2021-08-17 19:10:00|1249.8|1249.3|1248.5|1248|1250.1|1249.6|1248.5|1248|915
1629227700000|2021-08-17 19:15:00|1248.6|1248.1|1249.2|1248.7|1249.4|1248.9|1248.6|1248.1|886
1629228000000|2021-08-17 19:20:00|1249.3|1248.8|1248.7|1248.2|1249.4|1248.9|1248.7|1248.2|619
1629228300000|2021-08-17 19:25:00|1248.8|1248.3|1249.4|1248.9|1249.6|1249.1|1248.7|1248.2|785
1629228600000|2021-08-17 19:30:00|1249.5|1249|1249.6|1249.1|1250.1|1249.6|1249.3|1248.8|705
1629228900000|2021-08-17 19:35:00|1249.5|1249|1249.3|1248.8|1250.2|1249.7|1249.2|1248.7|764
1629229200000|2021-08-17 19:40:00|1249.2|1248.7|1249|1248.5|1249.4|1248.9|1248.9|1248.4|866
1629229500000|2021-08-17 19:45:00|1248.9|1248.4|1249|1248.5|1249.8|1249.3|1248.9|1248.4|973
1629229800000|2021-08-17 19:50:00|1249.1|1248.6|1250.1|1249.6|1250.5|1250|1249.1|1248.6|1760
1629230100000|2021-08-17 19:55:00|1250.2|1249.7|1250.5|1250|1250.5|1250|1249.3|1248.8|11491
1629230400000|2021-08-17 20:00:00|1250.7|1249.7|1249.5|1248.5|1250.9|1249.9|1249.5|1248.5|1219
1629230700000|2021-08-17 20:05:00|1249.4|1248.4|1249.4|1248.4|1249.7|1248.7|1249.2|1248.2|235
1629231000000|2021-08-17 20:10:00|1249.6|1248.6|1250.1|1249.1|1250.1|1249.1|1249.5|1248.5|84
1629231300000|2021-08-17 20:15:00|1250.2|1249.2|1250|1249|1250.3|1249.3|1250|1249|13
1629231900000|2021-08-17 20:25:00|1249.9|1248.9|1250|1249|1250|1249|1249.3|1248.3|131
1629232200000|2021-08-17 20:30:00|1250.1|1249.1|1248.8|1247.8|1250.1|1249.1|1248.8|1247.8|26
1629232500000|2021-08-17 20:35:00|1248.5|1247.5|1248|1247|1248.6|1247.6|1247.9|1246.9|124
1629233400000|2021-08-17 20:50:00|1247.9|1246.9|1246.3|1245.3|1247.9|1246.9|1243.6|1242.6|135
1629233700000|2021-08-17 20:55:00|1246.5|1245.5|1245.9|1244.9|1246.7|1245.7|1245.9|1244.9|29
1629234000000|2021-08-17 21:00:00|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|2
1629234900000|2021-08-17 21:15:00|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1247.1|1245.1|1247.2|1245.2|1246.5|1244.5|0
1629237900000|2021-08-17 22:05:00|1247.2|1245.2|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1629238200000|2021-08-17 22:10:00|1247.2|1245.2|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1629238500000|2021-08-17 22:15:00|1247.2|1245.2|1247|1245|1247.2|1245.2|1247|1245|0
1629238800000|2021-08-17 22:20:00|1247.1|1245.1|1246.9|1244.9|1247.1|1245.1|1246.9|1244.9|0
1629239100000|2021-08-17 22:25:00|1247|1245|1246.9|1244.9|1247|1245|1246.9|1244.9|0
1629239400000|2021-08-17 22:30:00|1247|1245|1247|1245|1247|1245|1246.8|1244.8|0
1629239700000|2021-08-17 22:35:00|1246.9|1244.9|1247.1|1245.1|1247.1|1245.1|1246.8|1244.8|0
1629240000000|2021-08-17 22:40:00|1247|1245|1246.6|1244.6|1247.1|1245.1|1246.5|1244.5|0
1629240300000|2021-08-17 22:45:00|1246.5|1244.5|1246.3|1244.3|1246.6|1244.6|1246.1|1244.1|0
1629240600000|2021-08-17 22:50:00|1246.4|1244.4|1246.8|1244.8|1246.8|1244.8|1246.4|1244.4|0
1629240900000|2021-08-17 22:55:00|1246.7|1244.7|1246.8|1244.8|1246.9|1244.9|1246.7|1244.7|0
1629241200000|2021-08-17 23:00:00|1246.9|1244.9|1247|1245|1247.1|1245.1|1246.9|1244.9|0
1629241500000|2021-08-17 23:05:00|1246.9|1244.9|1247|1245|1247|1245|1246.8|1244.8|0
1629241800000|2021-08-17 23:10:00|1247.1|1245.1|1247|1245|1247.1|1245.1|1247|1245|0
1629242100000|2021-08-17 23:15:00|1246.9|1244.9|1246.7|1244.7|1246.9|1244.9|1246.6|1244.6|0
1629242400000|2021-08-17 23:20:00|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|0
1629242700000|2021-08-17 23:25:00|1246.6|1244.6|1247|1245|1247.1|1245.1|1246.6|1244.6|0
1629243000000|2021-08-17 23:30:00|1246.8|1244.8|1246.6|1244.6|1246.9|1244.9|1246.5|1244.5|0
1629243300000|2021-08-17 23:35:00|1246.7|1244.7|1246.4|1244.4|1246.7|1244.7|1246.3|1244.3|0
1629243600000|2021-08-17 23:40:00|1246.5|1244.5|1246.5|1244.5|1246.6|1244.6|1246.4|1244.4|0
1629243900000|2021-08-17 23:45:00|1246.4|1244.4|1246.1|1244.1|1246.6|1244.6|1246.1|1244.1|0
1629244200000|2021-08-17 23:50:00|1246|1244|1246.1|1244.1|1246.3|1244.3|1245.9|1243.9|0
1629244500000|2021-08-17 23:55:00|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1629244800000|2021-08-18 00:00:00|1245.9|1243.9|1247.7|1246.7|1248.9|1247.9|1245.9|1243.9|90
1629245100000|2021-08-18 00:05:00|1248.4|1247.4|1248.4|1247.4|1248.6|1247.6|1248.3|1247.3|17
1629245400000|2021-08-18 00:10:00|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|22
1629246000000|2021-08-18 00:20:00|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1
1629246300000|2021-08-18 00:25:00|1247.7|1246.7|1248.6|1247.6|1248.8|1247.8|1247.6|1246.6|32
1629246600000|2021-08-18 00:30:00|1248.9|1247.9|1249.5|1248.5|1249.6|1248.6|1248.9|1247.9|43
1629246900000|2021-08-18 00:35:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.4|1248.4|20
1629247200000|2021-08-18 00:40:00|1249.6|1248.6|1250.1|1249.1|1250.3|1249.3|1249.6|1248.6|46
1629247500000|2021-08-18 00:45:00|1250.3|1249.3|1250.5|1249.5|1250.9|1249.9|1250.2|1249.2|42
1629247800000|2021-08-18 00:50:00|1250.7|1249.7|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|6
1629248100000|2021-08-18 00:55:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.4|1248.4|3
1629248400000|2021-08-18 01:00:00|1249.7|1248.7|1250.3|1249.3|1250.3|1249.3|1248.9|1247.9|7
1629248700000|2021-08-18 01:05:00|1252.1|1251.1|1251.9|1250.9|1252.1|1251.1|1251.9|1250.9|5
1629249000000|2021-08-18 01:10:00|1252.1|1251.1|1253.2|1252.2|1253.2|1252.2|1252|1251|52
1629249300000|2021-08-18 01:15:00|1253.3|1252.3|1255.1|1254.1|1256.2|1255.2|1253.3|1252.3|62
1629249600000|2021-08-18 01:20:00|1254.8|1253.8|1254.6|1253.6|1254.9|1253.9|1254.6|1253.6|10
1629249900000|2021-08-18 01:25:00|1255.2|1254.2|1255.3|1254.3|1255.9|1254.9|1254.9|1253.9|24
1629250200000|2021-08-18 01:30:00|1255.1|1254.1|1255.9|1254.9|1258.2|1257.2|1255.1|1254.1|52
1629250500000|2021-08-18 01:35:00|1256.2|1255.2|1255.4|1254.4|1256.4|1255.4|1255.2|1254.2|107
1629250800000|2021-08-18 01:40:00|1255.2|1254.2|1252.4|1251.4|1255.2|1254.2|1252.4|1251.4|13
1629251100000|2021-08-18 01:45:00|1253.4|1252.4|1254|1253|1254|1253|1253.2|1252.2|12
1629251400000|2021-08-18 01:50:00|1254.7|1253.7|1255.4|1254.4|1255.4|1254.4|1254.7|1253.7|3
1629251700000|2021-08-18 01:55:00|1255.1|1254.1|1254.5|1253.5|1255.3|1254.3|1254.1|1253.1|26
1629252000000|2021-08-18 02:00:00|1254.2|1253.2|1255.9|1254.9|1255.9|1254.9|1253.6|1252.6|41
1629252300000|2021-08-18 02:05:00|1256.2|1255.2|1257|1256|1257.1|1256.1|1256.1|1255.1|22
1629252600000|2021-08-18 02:10:00|1257.3|1256.3|1258.6|1257.6|1258.9|1257.9|1257.3|1256.3|10
1629252900000|2021-08-18 02:15:00|1259.8|1258.8|1259.1|1258.1|1259.8|1258.8|1259|1258|61
1629253200000|2021-08-18 02:20:00|1258.9|1257.9|1260|1259|1260.2|1259.2|1258.9|1257.9|16
1629253500000|2021-08-18 02:25:00|1259.6|1258.6|1261|1260|1261.6|1260.6|1259.6|1258.6|27
1629253800000|2021-08-18 02:30:00|1261.1|1260.1|1261.5|1260.5|1261.6|1260.6|1260.8|1259.8|16
1629254100000|2021-08-18 02:35:00|1261.1|1260.1|1262|1261|1262|1261|1260.6|1259.6|23
1629254400000|2021-08-18 02:40:00|1262.1|1261.1|1260.5|1259.5|1262.4|1261.4|1260.2|1259.2|46
1629254700000|2021-08-18 02:45:00|1260.9|1259.9|1261|1260|1261.7|1260.7|1260.8|1259.8|12
1629255000000|2021-08-18 02:50:00|1260.9|1259.9|1261.7|1260.7|1262|1261|1260.8|1259.8|18
1629255300000|2021-08-18 02:55:00|1261.8|1260.8|1262.1|1261.1|1262.5|1261.5|1261.1|1260.1|24
1629255600000|2021-08-18 03:00:00|1262.4|1261.4|1262.7|1261.7|1263.1|1262.1|1262.4|1261.4|17
1629255900000|2021-08-18 03:05:00|1262.8|1261.8|1261.7|1260.7|1262.8|1261.8|1261.3|1260.3|37
1629256200000|2021-08-18 03:10:00|1261.8|1260.8|1261.6|1260.6|1262.1|1261.1|1261.6|1260.6|34
1629256500000|2021-08-18 03:15:00|1261.3|1260.3|1262.8|1261.8|1262.8|1261.8|1261.3|1260.3|33
1629256800000|2021-08-18 03:20:00|1262.7|1261.7|1263.4|1262.4|1263.4|1262.4|1262.4|1261.4|18
1629257100000|2021-08-18 03:25:00|1263.3|1262.3|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|27
1629257400000|2021-08-18 03:30:00|1262.5|1261.5|1262.6|1261.6|1262.6|1261.6|1262.5|1261.5|3
1629257700000|2021-08-18 03:35:00|1262.7|1261.7|1262.2|1261.2|1262.7|1261.7|1262.2|1261.2|11
1629258000000|2021-08-18 03:40:00|1262.1|1261.1|1262.3|1261.3|1262.5|1261.5|1261.9|1260.9|21
1629258300000|2021-08-18 03:45:00|1261.9|1260.9|1262.6|1261.6|1262.6|1261.6|1261.9|1260.9|7
1629258600000|2021-08-18 03:50:00|1262.7|1261.7|1263.5|1262.5|1263.5|1262.5|1262.7|1261.7|20
1629258900000|2021-08-18 03:55:00|1263.4|1262.4|1263.1|1262.1|1263.8|1262.8|1262.8|1261.8|14
1629259200000|2021-08-18 04:00:00|1263.3|1262.3|1263.5|1262.5|1263.5|1262.5|1263.1|1262.1|22
1629259500000|2021-08-18 04:05:00|1263.3|1262.3|1263.3|1262.3|1263.6|1262.6|1263.1|1262.1|27
1629259800000|2021-08-18 04:10:00|1263.4|1262.4|1263.8|1262.8|1263.8|1262.8|1263.2|1262.2|17
1629260100000|2021-08-18 04:15:00|1263.9|1262.9|1263.9|1262.9|1264.1|1263.1|1263.7|1262.7|25
1629260400000|2021-08-18 04:20:00|1264.1|1263.1|1264.8|1263.8|1264.8|1263.8|1264.1|1263.1|16
1629260700000|2021-08-18 04:25:00|1264.7|1263.7|1265.2|1264.2|1265.4|1264.4|1264.6|1263.6|32
1629261000000|2021-08-18 04:30:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265|1264|31
1629261300000|2021-08-18 04:35:00|1265.2|1264.2|1265.3|1264.3|1265.3|1264.3|1265|1264|15
1629261600000|2021-08-18 04:40:00|1265.2|1264.2|1264.8|1263.8|1265.2|1264.2|1264.7|1263.7|10
1629261900000|2021-08-18 04:45:00|1264.7|1263.7|1264.9|1263.9|1264.9|1263.9|1264.7|1263.7|6
1629262200000|2021-08-18 04:50:00|1265|1264|1264.8|1263.8|1265.1|1264.1|1264.8|1263.8|8
1629262500000|2021-08-18 04:55:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.7|1263.7|22
1629262800000|2021-08-18 05:00:00|1264.7|1263.7|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|24
1629263100000|2021-08-18 05:05:00|1266.7|1265.7|1267|1266|1267|1266|1266.7|1265.7|3
1629263400000|2021-08-18 05:10:00|1267.6|1266.6|1267.4|1266.4|1267.7|1266.7|1267.3|1266.3|21
1629263700000|2021-08-18 05:15:00|1267.1|1266.1|1267.2|1266.2|1267.4|1266.4|1267|1266|15
1629264000000|2021-08-18 05:20:00|1267.6|1266.6|1267|1266|1267.6|1266.6|1266.9|1265.9|9
1629264300000|2021-08-18 05:25:00|1267.1|1266.1|1267|1266|1267.1|1266.1|1266.7|1265.7|7
1629264600000|2021-08-18 05:30:00|1266|1265|1266.3|1265.3|1266.4|1265.4|1266|1265|61
1629264900000|2021-08-18 05:35:00|1266|1265|1266|1265|1266|1265|1266|1265|1
1629265200000|2021-08-18 05:40:00|1266.2|1265.2|1265.6|1264.6|1266.4|1265.4|1265.6|1264.6|51
1629265500000|2021-08-18 05:45:00|1265.1|1264.1|1265.2|1264.2|1265.3|1264.3|1265|1264|30
1629265800000|2021-08-18 05:50:00|1264.9|1263.9|1264|1263|1265|1264|1263.9|1262.9|73
1629266100000|2021-08-18 05:55:00|1264.2|1263.2|1264.3|1263.3|1264.7|1263.7|1264.2|1263.2|31
1629266400000|2021-08-18 06:00:00|1264.4|1263.4|1264.4|1263.4|1264.6|1263.6|1264.2|1263.2|15
1629266700000|2021-08-18 06:05:00|1264.3|1263.3|1264.7|1263.7|1265|1264|1264.3|1263.3|9
1629267000000|2021-08-18 06:10:00|1264.8|1263.8|1265|1264|1265|1264|1264.6|1263.6|12
1629267300000|2021-08-18 06:15:00|1264.6|1263.6|1264.6|1263.6|1264.6|1263.6|1264.6|1263.6|2
1629267600000|2021-08-18 06:20:00|1264.1|1263.1|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|9
1629267900000|2021-08-18 06:25:00|1264.4|1263.4|1264.1|1263.1|1264.4|1263.4|1264.1|1263.1|13
1629268200000|2021-08-18 06:30:00|1264.2|1263.2|1263.5|1262.5|1264.4|1263.4|1263.5|1262.5|27
1629268500000|2021-08-18 06:35:00|1263.4|1262.4|1263.7|1262.7|1265.1|1264.1|1263.4|1262.4|128
1629268800000|2021-08-18 06:40:00|1263.9|1262.9|1263.7|1262.7|1264.2|1263.2|1263.3|1262.3|95
1629269100000|2021-08-18 06:45:00|1263.8|1262.8|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|70
1629269400000|2021-08-18 06:50:00|1263.8|1262.8|1264.2|1263.2|1264.2|1263.2|1263.5|1262.5|15
1629269700000|2021-08-18 06:55:00|1264|1263|1263.1|1262.1|1264|1263|1262.6|1261.6|72
1629270000000|2021-08-18 07:00:00|1263|1262|1263.6|1262.6|1264|1263|1262.6|1261.6|159
1629270300000|2021-08-18 07:05:00|1263.7|1262.7|1263|1262|1263.8|1262.8|1263|1262|116
1629270600000|2021-08-18 07:10:00|1262.9|1261.9|1262.7|1261.7|1263.3|1262.3|1262.4|1261.4|142
1629270900000|2021-08-18 07:15:00|1262.8|1261.8|1262.2|1261.2|1262.8|1261.8|1261.9|1260.9|161
1629271200000|2021-08-18 07:20:00|1262.3|1261.3|1262.6|1261.6|1262.7|1261.7|1262.2|1261.2|86
1629271500000|2021-08-18 07:25:00|1262.1|1261.1|1262|1261|1262.3|1261.3|1262|1261|81
1629271800000|2021-08-18 07:30:00|1261.8|1260.8|1261.2|1260.2|1261.8|1260.8|1260.8|1259.8|135
1629272100000|2021-08-18 07:35:00|1260.9|1259.9|1261.3|1260.3|1261.4|1260.4|1260.5|1259.5|136
1629272400000|2021-08-18 07:40:00|1261.4|1260.4|1260.8|1259.8|1261.4|1260.4|1260.6|1259.6|124
1629272700000|2021-08-18 07:45:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1260|1259|74
1629273000000|2021-08-18 07:50:00|1260.2|1259.2|1260.5|1259.5|1260.5|1259.5|1259.7|1258.7|98
1629273300000|2021-08-18 07:55:00|1260.4|1259.4|1260.3|1259.3|1260.5|1259.5|1259.9|1258.9|284
1629273600000|2021-08-18 08:00:00|1260.4|1259.4|1261.7|1260.7|1261.7|1260.7|1260|1259|338
1629273900000|2021-08-18 08:05:00|1261.6|1260.6|1261.9|1260.9|1262.3|1261.3|1261.4|1260.4|368
1629274200000|2021-08-18 08:10:00|1262.1|1261.1|1261.5|1260.5|1262.1|1261.1|1261.5|1260.5|124
1629274500000|2021-08-18 08:15:00|1261.6|1260.6|1261|1260|1261.8|1260.8|1260.6|1259.6|168
1629274800000|2021-08-18 08:20:00|1260.8|1259.8|1261.1|1260.1|1261.8|1260.8|1260.8|1259.8|108
1629275100000|2021-08-18 08:25:00|1261|1260|1260.4|1259.4|1261.2|1260.2|1260.3|1259.3|133
1629275400000|2021-08-18 08:30:00|1260.5|1259.5|1260.6|1259.6|1260.6|1259.6|1259.8|1258.8|123
1629275700000|2021-08-18 08:35:00|1260.5|1259.5|1261.7|1260.7|1262|1261|1260.2|1259.2|328
1629276000000|2021-08-18 08:40:00|1261.5|1260.5|1260.5|1259.5|1261.6|1260.6|1260.4|1259.4|211
1629276300000|2021-08-18 08:45:00|1260.4|1259.4|1260.4|1259.4|1260.5|1259.5|1259.6|1258.6|130
1629276600000|2021-08-18 08:50:00|1260.5|1259.5|1260.4|1259.4|1260.8|1259.8|1260.1|1259.1|245
1629276900000|2021-08-18 08:55:00|1260.3|1259.3|1260.3|1259.3|1260.6|1259.6|1259.8|1258.8|210
1629277200000|2021-08-18 09:00:00|1260.2|1259.2|1261|1260|1261.2|1260.2|1260.2|1259.2|269
1629277500000|2021-08-18 09:05:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1260.7|1259.7|107
1629277800000|2021-08-18 09:10:00|1261.3|1260.3|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|68
1629278100000|2021-08-18 09:15:00|1261.6|1260.6|1261.9|1260.9|1262.1|1261.1|1261.1|1260.1|102
1629278400000|2021-08-18 09:20:00|1262|1261|1261.6|1260.6|1262|1261|1261.6|1260.6|77
1629278700000|2021-08-18 09:25:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1261|1260|141
1629279000000|2021-08-18 09:30:00|1261|1260|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|56
1629279300000|2021-08-18 09:35:00|1261|1260|1261|1260|1261.1|1260.1|1260.8|1259.8|24
1629279600000|2021-08-18 09:40:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|56
1629279900000|2021-08-18 09:45:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|31
1629280200000|2021-08-18 09:50:00|1260.6|1259.6|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|52
1629280500000|2021-08-18 09:55:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.3|1259.3|16
1629280800000|2021-08-18 10:00:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|61
1629281100000|2021-08-18 10:05:00|1260.5|1259.5|1260.2|1259.2|1260.5|1259.5|1260.2|1259.2|19
1629281400000|2021-08-18 10:10:00|1260.3|1259.3|1260.5|1259.5|1260.5|1259.5|1260.2|1259.2|14
1629281700000|2021-08-18 10:15:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.9|1258.9|20
1629282000000|2021-08-18 10:20:00|1259.7|1258.7|1259.9|1258.9|1259.9|1258.9|1259.4|1258.4|37
1629282300000|2021-08-18 10:25:00|1260|1259|1260.4|1259.4|1260.4|1259.4|1259.9|1258.9|11
1629282600000|2021-08-18 10:30:00|1260.2|1259.2|1260.8|1259.8|1260.8|1259.8|1260.1|1259.1|16
1629282900000|2021-08-18 10:35:00|1260.9|1259.9|1261.4|1260.4|1261.4|1260.4|1260.9|1259.9|49
1629283200000|2021-08-18 10:40:00|1261.5|1260.5|1261.9|1260.9|1262.1|1261.1|1261.5|1260.5|105
1629283500000|2021-08-18 10:45:00|1262.1|1261.1|1262|1261|1262.2|1261.2|1261.9|1260.9|43
1629283800000|2021-08-18 10:50:00|1262.1|1261.1|1262.8|1261.8|1262.8|1261.8|1261.7|1260.7|132
1629284100000|2021-08-18 10:55:00|1262.7|1261.7|1262.7|1261.7|1262.9|1261.9|1262.6|1261.6|118
1629284400000|2021-08-18 11:00:00|1262.8|1261.8|1262.8|1261.8|1262.9|1261.9|1262.6|1261.6|73
1629284700000|2021-08-18 11:05:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262.7|1261.7|27
1629285000000|2021-08-18 11:10:00|1262.8|1261.8|1262.5|1261.5|1262.8|1261.8|1262.4|1261.4|110
1629285300000|2021-08-18 11:15:00|1261.9|1260.9|1261.8|1260.8|1262.2|1261.2|1261.8|1260.8|26
1629285600000|2021-08-18 11:20:00|1261.9|1260.9|1262.1|1261.1|1262.1|1261.1|1261.8|1260.8|10
1629285900000|2021-08-18 11:25:00|1262|1261|1261.9|1260.9|1262|1261|1261.7|1260.7|20
1629286200000|2021-08-18 11:30:00|1261.8|1260.8|1261.5|1260.5|1261.8|1260.8|1261.5|1260.5|28
1629286500000|2021-08-18 11:35:00|1261.6|1260.6|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|23
1629286800000|2021-08-18 11:40:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|7
1629287100000|2021-08-18 11:45:00|1262|1261|1262.2|1261.2|1262.3|1261.3|1261.8|1260.8|68
1629287400000|2021-08-18 11:50:00|1262.3|1261.3|1261.8|1260.8|1262.3|1261.3|1261.8|1260.8|20
1629287700000|2021-08-18 11:55:00|1261.9|1260.9|1262.3|1261.3|1262.5|1261.5|1261.9|1260.9|115
1629288000000|2021-08-18 12:00:00|1262.2|1261.2|1263.1|1262.1|1263.1|1262.1|1262.2|1261.2|68
1629288300000|2021-08-18 12:05:00|1262.9|1261.9|1262.5|1261.5|1263|1262|1262.4|1261.4|78
1629288600000|2021-08-18 12:10:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1262|1261|136
1629288900000|2021-08-18 12:15:00|1261.9|1260.9|1262|1261|1262.1|1261.1|1261.6|1260.6|28
1629289200000|2021-08-18 12:20:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.9|1260.9|25
1629289500000|2021-08-18 12:25:00|1262.1|1261.1|1261.8|1260.8|1262.1|1261.1|1261.8|1260.8|59
1629289800000|2021-08-18 12:30:00|1262|1261|1261.8|1260.8|1262.1|1261.1|1261.4|1260.4|91
1629290100000|2021-08-18 12:35:00|1261.9|1260.9|1262.2|1261.2|1262.5|1261.5|1261.8|1260.8|58
1629290400000|2021-08-18 12:40:00|1262.1|1261.1|1261.8|1260.8|1262.3|1261.3|1261.7|1260.7|119
1629290700000|2021-08-18 12:45:00|1261.7|1260.7|1260.4|1259.4|1261.7|1260.7|1260.4|1259.4|94
1629291000000|2021-08-18 12:50:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.2|1259.2|20
1629291300000|2021-08-18 12:55:00|1260.9|1259.9|1261.3|1260.3|1261.4|1260.4|1260.9|1259.9|93
1629291600000|2021-08-18 13:00:00|1261.4|1260.4|1261.2|1260.2|1261.5|1260.5|1261.1|1260.1|30
1629291900000|2021-08-18 13:05:00|1261.1|1260.1|1261.1|1260.1|1261.3|1260.3|1260.8|1259.8|93
1629292200000|2021-08-18 13:10:00|1261|1260|1260.2|1259.2|1261|1260|1260.2|1259.2|36
1629292500000|2021-08-18 13:15:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.7|1258.7|195
1629292800000|2021-08-18 13:20:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.8|1258.8|345
1629293100000|2021-08-18 13:25:00|1260.1|1259.1|1258.9|1257.9|1260.1|1259.1|1258.9|1257.9|507
1629293400000|2021-08-18 13:30:00|1258.7|1258.2|1259.7|1259.2|1261.1|1260.6|1258.7|1258.2|5039
1629293700000|2021-08-18 13:35:00|1259.6|1259.1|1259.8|1259.3|1260.4|1259.9|1259.4|1258.9|2203
1629294000000|2021-08-18 13:40:00|1259.7|1259.2|1258.8|1258.3|1260.3|1259.8|1258.6|1258.1|1938
1629294300000|2021-08-18 13:45:00|1258.9|1258.4|1258.5|1258|1259.4|1258.9|1257.8|1257.3|1949
1629294600000|2021-08-18 13:50:00|1258.6|1258.1|1261.9|1261.4|1262|1261.5|1258.1|1257.6|1470
1629294900000|2021-08-18 13:55:00|1262|1261.5|1263.4|1262.9|1263.4|1262.9|1261.6|1261.1|1189
1629295200000|2021-08-18 14:00:00|1263.2|1262.7|1261.3|1260.8|1263.5|1263|1261.2|1260.7|2126
1629295500000|2021-08-18 14:05:00|1261.2|1260.7|1260.6|1260.1|1261.4|1260.9|1260.2|1259.7|1097
1629295800000|2021-08-18 14:10:00|1260.7|1260.2|1261.1|1260.6|1261.2|1260.7|1260|1259.5|992
1629296100000|2021-08-18 14:15:00|1261.2|1260.7|1260.9|1260.4|1261.4|1260.9|1260.1|1259.6|1486
1629296400000|2021-08-18 14:20:00|1260.8|1260.3|1260.1|1259.6|1260.8|1260.3|1259.7|1259.2|2066
1629296700000|2021-08-18 14:25:00|1260.2|1259.7|1258.6|1258.1|1260.2|1259.7|1257.7|1257.2|1569
1629297000000|2021-08-18 14:30:00|1258.8|1258.3|1258.3|1257.8|1259.2|1258.7|1258|1257.5|1360
1629297300000|2021-08-18 14:35:00|1258.2|1257.7|1257.5|1257|1258.5|1258|1256.8|1256.3|1425
1629297600000|2021-08-18 14:40:00|1257.4|1256.9|1257.3|1256.8|1257.6|1257.1|1256.1|1255.6|1511
1629297900000|2021-08-18 14:45:00|1257.4|1256.9|1258|1257.5|1258.5|1258|1257|1256.5|1112
1629298200000|2021-08-18 14:50:00|1258.1|1257.6|1257.5|1257|1258.2|1257.7|1257.3|1256.8|1079
1629298500000|2021-08-18 14:55:00|1257.6|1257.1|1258.3|1257.8|1258.5|1258|1257|1256.5|1670
1629298800000|2021-08-18 15:00:00|1258.4|1257.9|1258.8|1258.3|1258.8|1258.3|1257.8|1257.3|1514
1629299100000|2021-08-18 15:05:00|1258.7|1258.2|1259.7|1259.2|1260.3|1259.8|1258.7|1258.2|1803
1629299400000|2021-08-18 15:10:00|1259.9|1259.4|1258.2|1257.7|1260|1259.5|1258.1|1257.6|1115
1629299700000|2021-08-18 15:15:00|1258.1|1257.6|1258.1|1257.6|1258.4|1257.9|1257.2|1256.7|767
1629300000000|2021-08-18 15:20:00|1258.2|1257.7|1258.9|1258.4|1259.2|1258.7|1258.1|1257.6|954
1629300300000|2021-08-18 15:25:00|1258.8|1258.3|1259|1258.5|1259.4|1258.9|1258.4|1257.9|1323
1629300600000|2021-08-18 15:30:00|1258.9|1258.4|1258|1257.5|1259.3|1258.8|1257.6|1257.1|1251
1629300900000|2021-08-18 15:35:00|1257.9|1257.4|1257|1256.5|1258.1|1257.6|1256.7|1256.2|1453
1629301200000|2021-08-18 15:40:00|1256.9|1256.4|1256.8|1256.3|1257.3|1256.8|1256.5|1256|880
1629301500000|2021-08-18 15:45:00|1256.9|1256.4|1256.7|1256.2|1257.8|1257.3|1256.7|1256.2|817
1629301800000|2021-08-18 15:50:00|1256.8|1256.3|1256.5|1256|1257.1|1256.6|1256.3|1255.8|1137
1629302100000|2021-08-18 15:55:00|1256.6|1256.1|1257|1256.5|1257.5|1257|1256.4|1255.9|564
1629302400000|2021-08-18 16:00:00|1257.1|1256.6|1258.2|1257.7|1258.3|1257.8|1256.9|1256.4|529
1629302700000|2021-08-18 16:05:00|1258.3|1257.8|1258.4|1257.9|1258.9|1258.4|1258.1|1257.6|571
1629303000000|2021-08-18 16:10:00|1258.3|1257.8|1257.4|1256.9|1258.4|1257.9|1257.4|1256.9|563
1629303300000|2021-08-18 16:15:00|1257.3|1256.8|1257.2|1256.7|1257.5|1257|1257|1256.5|385
1629303600000|2021-08-18 16:20:00|1257.3|1256.8|1256.4|1255.9|1257.3|1256.8|1256.4|1255.9|372
1629303900000|2021-08-18 16:25:00|1256.5|1256|1257.2|1256.7|1257.3|1256.8|1256.2|1255.7|577
1629304200000|2021-08-18 16:30:00|1257.3|1256.8|1257.8|1257.3|1257.8|1257.3|1257.1|1256.6|638
1629304500000|2021-08-18 16:35:00|1257.7|1257.2|1257.8|1257.3|1257.8|1257.3|1257.2|1256.7|419
1629304800000|2021-08-18 16:40:00|1257.7|1257.2|1257.6|1257.1|1258.1|1257.6|1257.4|1256.9|360
1629305100000|2021-08-18 16:45:00|1257.7|1257.2|1257.7|1257.2|1257.9|1257.4|1257.4|1256.9|405
1629305400000|2021-08-18 16:50:00|1257.6|1257.1|1257.6|1257.1|1257.8|1257.3|1257.3|1256.8|327
1629305700000|2021-08-18 16:55:00|1257.5|1257|1257.8|1257.3|1257.9|1257.4|1257.1|1256.6|298
1629306000000|2021-08-18 17:00:00|1257.7|1257.2|1258.3|1257.8|1258.3|1257.8|1257.3|1256.8|477
1629306300000|2021-08-18 17:05:00|1258.4|1257.9|1258.9|1258.4|1258.9|1258.4|1257.9|1257.4|273
1629306600000|2021-08-18 17:10:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.5|1258|191
1629306900000|2021-08-18 17:15:00|1258.7|1258.2|1259.6|1259.1|1259.8|1259.3|1258.7|1258.2|456
1629307200000|2021-08-18 17:20:00|1259.7|1259.2|1259.6|1259.1|1260|1259.5|1259.4|1258.9|339
1629307500000|2021-08-18 17:25:00|1259.5|1259|1259.4|1258.9|1259.7|1259.2|1259|1258.5|574
1629307800000|2021-08-18 17:30:00|1259.3|1258.8|1258.7|1258.2|1259.4|1258.9|1258.6|1258.1|598
1629308100000|2021-08-18 17:35:00|1258.6|1258.1|1258.2|1257.7|1258.6|1258.1|1258|1257.5|471
1629308400000|2021-08-18 17:40:00|1258.3|1257.8|1258.9|1258.4|1258.9|1258.4|1258|1257.5|226
1629308700000|2021-08-18 17:45:00|1258.8|1258.3|1258.5|1258|1258.8|1258.3|1258.4|1257.9|229
1629309000000|2021-08-18 17:50:00|1258.4|1257.9|1258.3|1257.8|1258.6|1258.1|1258.2|1257.7|247
1629309300000|2021-08-18 17:55:00|1258.2|1257.7|1257.9|1257.4|1258.4|1257.9|1257.9|1257.4|398
1629309600000|2021-08-18 18:00:00|1258|1257.5|1262.9|1262.4|1263.3|1262.8|1257.7|1257.2|1620
1629309900000|2021-08-18 18:05:00|1263.1|1262.6|1260.8|1260.3|1263.2|1262.7|1259.7|1259.2|946
1629310200000|2021-08-18 18:10:00|1261|1260.5|1258.1|1257.6|1261.3|1260.8|1257|1256.5|944
1629310500000|2021-08-18 18:15:00|1258|1257.5|1257.6|1257.1|1258.2|1257.7|1256|1255.5|584
1629310800000|2021-08-18 18:20:00|1257.5|1257|1258.4|1257.9|1258.6|1258.1|1256.9|1256.4|431
1629311100000|2021-08-18 18:25:00|1258.5|1258|1259.6|1259.1|1259.8|1259.3|1258.3|1257.8|315
1629311400000|2021-08-18 18:30:00|1259.8|1259.3|1261.5|1261|1261.9|1261.4|1259.5|1259|1241
1629311700000|2021-08-18 18:35:00|1261.4|1260.9|1259.5|1259|1261.7|1261.2|1259.5|1259|989
1629312000000|2021-08-18 18:40:00|1259.6|1259.1|1258.9|1258.4|1259.7|1259.2|1258.6|1258.1|690
1629312300000|2021-08-18 18:45:00|1259|1258.5|1257.9|1257.4|1259|1258.5|1257.5|1257|757
1629312600000|2021-08-18 18:50:00|1257.8|1257.3|1257.5|1257|1258.2|1257.7|1257.2|1256.7|511
1629312900000|2021-08-18 18:55:00|1257.4|1256.9|1258.1|1257.6|1258.5|1258|1257.3|1256.8|574
1629313200000|2021-08-18 19:00:00|1258|1257.5|1257.5|1257|1258|1257.5|1257.2|1256.7|760
1629313500000|2021-08-18 19:05:00|1257.6|1257.1|1256.7|1256.2|1257.7|1257.2|1256.7|1256.2|764
1629313800000|2021-08-18 19:10:00|1256.8|1256.3|1257.3|1256.8|1257.3|1256.8|1256.4|1255.9|1098
1629314100000|2021-08-18 19:15:00|1257.4|1256.9|1257.3|1256.8|1257.7|1257.2|1256.9|1256.4|483
1629314400000|2021-08-18 19:20:00|1257.4|1256.9|1256.4|1255.9|1257.6|1257.1|1256.3|1255.8|515
1629314700000|2021-08-18 19:25:00|1256.5|1256|1255.6|1255.1|1256.7|1256.2|1255.1|1254.6|617
1629315000000|2021-08-18 19:30:00|1255.5|1255|1253.8|1253.3|1255.5|1255|1253.6|1253.1|798
1629315300000|2021-08-18 19:35:00|1253.7|1253.2|1253.5|1253|1254.1|1253.6|1253.4|1252.9|766
1629315600000|2021-08-18 19:40:00|1253.7|1253.2|1254.9|1254.4|1254.9|1254.4|1253.5|1253|925
1629315900000|2021-08-18 19:45:00|1255|1254.5|1252.8|1252.3|1255|1254.5|1252.5|1252|1143
1629316200000|2021-08-18 19:50:00|1252.7|1252.2|1252|1251.5|1252.7|1252.2|1251.4|1250.9|1822
1629316500000|2021-08-18 19:55:00|1251.9|1251.4|1250.8|1250.3|1252.2|1251.7|1250.3|1249.8|9116
1629316800000|2021-08-18 20:00:00|1251|1250|1251.5|1250.5|1251.8|1250.8|1250.9|1249.9|889
1629317100000|2021-08-18 20:05:00|1251.4|1250.4|1251.8|1250.8|1252.2|1251.2|1251.4|1250.4|333
1629317400000|2021-08-18 20:10:00|1251.5|1250.5|1252.4|1251.4|1252.5|1251.5|1251.3|1250.3|381
1629317700000|2021-08-18 20:15:00|1252.3|1251.3|1251.6|1250.6|1252.3|1251.3|1251.6|1250.6|27
1629318000000|2021-08-18 20:20:00|1250.8|1249.8|1251|1250|1251|1250|1250.8|1249.8|10
1629318300000|2021-08-18 20:25:00|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|3
1629318600000|2021-08-18 20:30:00|1250.6|1249.6|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|12
1629318900000|2021-08-18 20:35:00|1250.3|1249.3|1249.2|1248.2|1250.3|1249.3|1248.7|1247.7|9
1629319200000|2021-08-18 20:40:00|1250|1249|1250|1249|1250|1249|1250|1249|1
1629319500000|2021-08-18 20:45:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1
1629319800000|2021-08-18 20:50:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|2
1629320100000|2021-08-18 20:55:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|2
1629320700000|2021-08-18 21:05:00|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1
1629323700000|2021-08-18 21:55:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1251.8|1249.8|1252.2|1250.2|1251.1|1249.1|0
1629324300000|2021-08-18 22:05:00|1251.9|1249.9|1251.8|1249.8|1252.2|1250.2|1251.7|1249.7|0
1629324600000|2021-08-18 22:10:00|1251.9|1249.9|1251.9|1249.9|1252|1250|1251.6|1249.6|0
1629324900000|2021-08-18 22:15:00|1252|1250|1252.3|1250.3|1252.3|1250.3|1251.9|1249.9|0
1629325200000|2021-08-18 22:20:00|1252.4|1250.4|1252.6|1250.6|1252.6|1250.6|1252.3|1250.3|0
1629325500000|2021-08-18 22:25:00|1252.5|1250.5|1252.5|1250.5|1252.6|1250.6|1252.4|1250.4|0
1629325800000|2021-08-18 22:30:00|1252.6|1250.6|1252.5|1250.5|1252.6|1250.6|1252.5|1250.5|0
1629326100000|2021-08-18 22:35:00|1252.4|1250.4|1252.5|1250.5|1252.6|1250.6|1252.4|1250.4|0
1629326400000|2021-08-18 22:40:00|1252.6|1250.6|1252.6|1250.6|1252.7|1250.7|1252.5|1250.5|0
1629326700000|2021-08-18 22:45:00|1252.5|1250.5|1252.5|1250.5|1252.6|1250.6|1252.3|1250.3|0
1629327000000|2021-08-18 22:50:00|1252.4|1250.4|1252.4|1250.4|1252.7|1250.7|1252.4|1250.4|0
1629327300000|2021-08-18 22:55:00|1252.5|1250.5|1252.7|1250.7|1252.7|1250.7|1252.4|1250.4|0
1629327600000|2021-08-18 23:00:00|1252.6|1250.6|1252|1250|1252.7|1250.7|1252|1250|0
1629327900000|2021-08-18 23:05:00|1252.1|1250.1|1252.6|1250.6|1252.6|1250.6|1252|1250|0
1629328200000|2021-08-18 23:10:00|1252.7|1250.7|1252.6|1250.6|1252.7|1250.7|1252.5|1250.5|0
1629328500000|2021-08-18 23:15:00|1252.5|1250.5|1252.4|1250.4|1252.7|1250.7|1252.4|1250.4|0
1629328800000|2021-08-18 23:20:00|1252.3|1250.3|1252.1|1250.1|1252.4|1250.4|1252|1250|0
1629329100000|2021-08-18 23:25:00|1252|1250|1251.9|1249.9|1252.1|1250.1|1251.6|1249.6|0
1629329400000|2021-08-18 23:30:00|1251.8|1249.8|1252|1250|1252|1250|1251.4|1249.4|0
1629329700000|2021-08-18 23:35:00|1252.1|1250.1|1251.7|1249.7|1252.1|1250.1|1251.7|1249.7|0
1629330000000|2021-08-18 23:40:00|1251.8|1249.8|1252.1|1250.1|1252.1|1250.1|1251.6|1249.6|0
1629330300000|2021-08-18 23:45:00|1252.2|1250.2|1252.2|1250.2|1252.4|1250.4|1252.1|1250.1|0
1629330600000|2021-08-18 23:50:00|1252.1|1250.1|1251.9|1249.9|1252.2|1250.2|1251.9|1249.9|0
1629330900000|2021-08-18 23:55:00|1252|1250|1252|1250|1252.1|1250.1|1251.9|1249.9|0
1629331200000|2021-08-19 00:00:00|1251.9|1249.9|1251.6|1250.6|1252.1|1250.8|1251.3|1249.9|11
1629331500000|2021-08-19 00:05:00|1252.9|1251.9|1252.4|1251.4|1252.9|1251.9|1252.4|1251.4|5
1629331800000|2021-08-19 00:10:00|1253.2|1252.2|1252.9|1251.9|1253.2|1252.2|1252.9|1251.9|5
1629332100000|2021-08-19 00:15:00|1252.8|1251.8|1252.4|1251.4|1252.8|1251.8|1252.4|1251.4|9
1629332400000|2021-08-19 00:20:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.9|1250.9|7
1629332700000|2021-08-19 00:25:00|1252.4|1251.4|1253.2|1252.2|1253.2|1252.2|1252.3|1251.3|17
1629333000000|2021-08-19 00:30:00|1252.7|1251.7|1252.6|1251.6|1252.7|1251.7|1252.6|1251.6|2
1629333300000|2021-08-19 00:35:00|1252.7|1251.7|1253|1252|1253|1252|1252.7|1251.7|4
1629333600000|2021-08-19 00:40:00|1253.3|1252.3|1253.2|1252.2|1253.3|1252.3|1253.2|1252.2|3
1629333900000|2021-08-19 00:45:00|1253.1|1252.1|1253.5|1252.5|1253.5|1252.5|1253|1252|8
1629334500000|2021-08-19 00:55:00|1252.8|1251.8|1252.7|1251.7|1252.8|1251.8|1252.7|1251.7|4
1629334800000|2021-08-19 01:00:00|1252.4|1251.4|1252.8|1251.8|1252.8|1251.8|1252.1|1251.1|10
1629335100000|2021-08-19 01:05:00|1253.3|1252.3|1253.7|1252.7|1254|1253|1253.3|1252.3|23
1629335400000|2021-08-19 01:10:00|1253.8|1252.8|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|36
1629335700000|2021-08-19 01:15:00|1253.2|1252.2|1253.3|1252.3|1254.2|1253.2|1253.2|1252.2|83
1629336000000|2021-08-19 01:20:00|1253.2|1252.2|1253.1|1252.1|1253.9|1252.9|1253|1252|76
1629336300000|2021-08-19 01:25:00|1252.8|1251.8|1251.9|1250.9|1253.3|1252.3|1251.9|1250.9|113
1629336600000|2021-08-19 01:30:00|1251.8|1250.8|1255.9|1254.9|1255.9|1254.9|1251.8|1250.8|77
1629336900000|2021-08-19 01:35:00|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1
1629337200000|2021-08-19 01:40:00|1252|1251|1254.1|1253.1|1254.1|1253.1|1251.7|1250.7|13
1629337500000|2021-08-19 01:45:00|1253.3|1252.3|1253|1252|1253.5|1252.5|1252.6|1251.6|28
1629337800000|2021-08-19 01:50:00|1252.9|1251.9|1250.1|1249.1|1252.9|1251.9|1250.1|1249.1|30
1629338100000|2021-08-19 01:55:00|1249.2|1248.2|1247.7|1246.7|1249.4|1248.4|1247.7|1246.7|22
1629338400000|2021-08-19 02:00:00|1247.3|1246.3|1246.9|1245.9|1247.3|1246.3|1246|1245|36
1629338700000|2021-08-19 02:05:00|1247.4|1246.4|1248.7|1247.7|1248.7|1247.7|1247.2|1246.2|72
1629339000000|2021-08-19 02:10:00|1248|1247|1247.9|1246.9|1248|1247|1247.3|1246.3|8
1629339300000|2021-08-19 02:15:00|1246.8|1245.8|1245.6|1244.6|1246.8|1245.8|1245.5|1244.5|17
1629339600000|2021-08-19 02:20:00|1245.8|1244.8|1242.5|1241.5|1245.8|1244.8|1242|1241|141
1629339900000|2021-08-19 02:25:00|1243|1242|1242.6|1241.6|1243|1242|1242|1241|32
1629340200000|2021-08-19 02:30:00|1242.7|1241.7|1243.7|1242.7|1243.8|1242.8|1241.2|1240.2|46
1629340500000|2021-08-19 02:35:00|1242.7|1241.7|1242.8|1241.8|1243.1|1242.1|1242.6|1241.6|36
1629340800000|2021-08-19 02:40:00|1242.4|1241.4|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|9
1629341100000|2021-08-19 02:45:00|1242.8|1241.8|1244.1|1243.1|1244.1|1243.1|1242.8|1241.8|15
1629341400000|2021-08-19 02:50:00|1244.2|1243.2|1243.5|1242.5|1244.2|1243.2|1243.3|1242.3|33
1629341700000|2021-08-19 02:55:00|1243|1242|1240.9|1239.9|1243|1242|1240.9|1239.9|23
1629342000000|2021-08-19 03:00:00|1241.1|1240.1|1240.5|1239.5|1241.6|1240.6|1240.3|1239.3|110
1629342300000|2021-08-19 03:05:00|1240.4|1239.4|1240.1|1239.1|1241.5|1240.5|1239.9|1238.9|43
1629342600000|2021-08-19 03:10:00|1240.2|1239.2|1239.3|1238.3|1240.2|1239.2|1238.9|1237.9|61
1629342900000|2021-08-19 03:15:00|1239.2|1238.2|1238.3|1237.3|1239.2|1238.2|1238|1237|45
1629343200000|2021-08-19 03:20:00|1239.1|1238.1|1240.4|1239.4|1240.9|1239.9|1239.1|1238.1|21
1629343500000|2021-08-19 03:25:00|1239.7|1238.7|1239.8|1238.8|1239.8|1238.8|1238.7|1237.7|22
1629343800000|2021-08-19 03:30:00|1239.5|1238.5|1238.6|1237.6|1239.5|1238.5|1238.5|1237.5|19
1629344100000|2021-08-19 03:35:00|1238.5|1237.5|1238.1|1237.1|1238.5|1237.5|1238.1|1237.1|12
1629344400000|2021-08-19 03:40:00|1237.8|1236.8|1238.4|1237.4|1238.4|1237.4|1237.8|1236.8|10
1629344700000|2021-08-19 03:45:00|1238.7|1237.7|1239.5|1238.5|1239.7|1238.7|1238.7|1237.7|30
1629345000000|2021-08-19 03:50:00|1239.1|1238.1|1239.6|1238.6|1239.6|1238.6|1238.6|1237.6|20
1629345300000|2021-08-19 03:55:00|1239.4|1238.4|1239.1|1238.1|1239.5|1238.5|1239.1|1238.1|24
1629345600000|2021-08-19 04:00:00|1239.5|1238.5|1239.3|1238.3|1239.5|1238.5|1239|1238|10
1629345900000|2021-08-19 04:05:00|1238.7|1237.7|1238.3|1237.3|1238.7|1237.7|1238.3|1237.3|6
1629346200000|2021-08-19 04:10:00|1238.6|1237.6|1238.4|1237.4|1238.6|1237.6|1238.4|1237.4|5
1629346500000|2021-08-19 04:15:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1237.8|1236.8|9
1629346800000|2021-08-19 04:20:00|1237.8|1236.8|1238.5|1237.5|1238.6|1237.6|1237.8|1236.8|29
1629347100000|2021-08-19 04:25:00|1238.6|1237.6|1238.6|1237.6|1238.7|1237.7|1238.5|1237.5|6
1629347400000|2021-08-19 04:30:00|1238.7|1237.7|1238.7|1237.7|1238.8|1237.8|1238.7|1237.7|18
1629347700000|2021-08-19 04:35:00|1238|1237|1238.7|1237.7|1238.7|1237.7|1237.9|1236.9|31
1629348000000|2021-08-19 04:40:00|1238.6|1237.6|1239.2|1238.2|1239.4|1238.4|1238.6|1237.6|28
1629348300000|2021-08-19 04:45:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|8
1629348600000|2021-08-19 04:50:00|1238.5|1237.5|1238.1|1237.1|1238.5|1237.5|1237.9|1236.9|10
1629348900000|2021-08-19 04:55:00|1237.4|1236.4|1237.8|1236.8|1237.8|1236.8|1237.4|1236.4|7
1629349200000|2021-08-19 05:00:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1236.3|1235.3|59
1629349500000|2021-08-19 05:05:00|1237.7|1236.7|1237.9|1236.9|1238.6|1237.6|1237.1|1236.1|125
1629349800000|2021-08-19 05:10:00|1237.7|1236.7|1237.8|1236.8|1237.8|1236.8|1237.1|1236.1|33
1629350100000|2021-08-19 05:15:00|1237.9|1236.9|1238|1237|1238.6|1237.6|1237.5|1236.5|17
1629350400000|2021-08-19 05:20:00|1238.4|1237.4|1238.7|1237.7|1238.7|1237.7|1237.6|1236.6|65
1629350700000|2021-08-19 05:25:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.1|1237.1|23
1629351000000|2021-08-19 05:30:00|1238.4|1237.4|1239.9|1238.9|1240|1239|1238.3|1237.3|95
1629351300000|2021-08-19 05:35:00|1240|1239|1241.1|1240.1|1242.3|1241.3|1240|1239|116
1629351600000|2021-08-19 05:40:00|1241.3|1240.3|1240.5|1239.5|1241.3|1240.3|1240.2|1239.2|39
1629351900000|2021-08-19 05:45:00|1240.4|1239.4|1239.5|1238.5|1240.5|1239.5|1239.4|1238.4|35
1629352200000|2021-08-19 05:50:00|1239.4|1238.4|1237.8|1236.8|1239.7|1238.7|1237.8|1236.8|44
1629352500000|2021-08-19 05:55:00|1237.9|1236.9|1237.4|1236.4|1238|1237|1237.4|1236.4|73
1629352800000|2021-08-19 06:00:00|1237.3|1236.3|1236.8|1235.8|1238.7|1237.7|1236.8|1235.8|56
1629353100000|2021-08-19 06:05:00|1235.9|1234.9|1235.5|1234.5|1236.6|1235.6|1235|1234|62
1629353400000|2021-08-19 06:10:00|1235.8|1234.8|1235|1234|1235.8|1234.8|1233.8|1232.8|285
1629353700000|2021-08-19 06:15:00|1234.8|1233.8|1235|1234|1235.3|1234.3|1234.5|1233.5|29
1629354000000|2021-08-19 06:20:00|1234.8|1233.8|1233.3|1232.3|1234.8|1233.8|1233.3|1232.3|17
1629354300000|2021-08-19 06:25:00|1233.2|1232.2|1232.2|1231.2|1233.3|1232.3|1231.3|1230.3|434
1629354600000|2021-08-19 06:30:00|1232.3|1231.3|1233|1232|1233.1|1232.1|1231|1230|391
1629354900000|2021-08-19 06:35:00|1232.9|1231.9|1233.4|1232.4|1233.9|1232.9|1232.5|1231.5|147
1629355200000|2021-08-19 06:40:00|1233.3|1232.3|1234.1|1233.1|1234.4|1233.4|1232.9|1231.9|197
1629355500000|2021-08-19 06:45:00|1234.2|1233.2|1233.4|1232.4|1234.3|1233.3|1233.1|1232.1|96
1629355800000|2021-08-19 06:50:00|1233.5|1232.5|1233.1|1232.1|1234.2|1233.2|1232.8|1231.8|187
1629356100000|2021-08-19 06:55:00|1233|1232|1231.4|1230.4|1233.1|1232.1|1231.4|1230.4|337
1629356400000|2021-08-19 07:00:00|1231.6|1230.6|1229.4|1228.4|1231.6|1230.6|1229.2|1228.2|631
1629356700000|2021-08-19 07:05:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1227.9|1226.9|395
1629357000000|2021-08-19 07:10:00|1230.4|1229.4|1231.1|1230.1|1231.5|1230.5|1229.6|1228.6|244
1629357300000|2021-08-19 07:15:00|1231.2|1230.2|1230.8|1229.8|1231.5|1230.5|1229.4|1228.4|338
1629357600000|2021-08-19 07:20:00|1231.1|1230.1|1230.6|1229.6|1231.8|1230.8|1230.3|1229.3|355
1629357900000|2021-08-19 07:25:00|1230.8|1229.8|1229.8|1228.8|1230.8|1229.8|1228.4|1227.4|138
1629358200000|2021-08-19 07:30:00|1229.6|1228.6|1227.8|1226.8|1229.6|1228.6|1227.6|1226.6|92
1629358500000|2021-08-19 07:35:00|1227.7|1226.7|1228.1|1227.1|1228.2|1227.2|1227|1226|128
1629358800000|2021-08-19 07:40:00|1228|1227|1228.2|1227.2|1228.4|1227.4|1227.3|1226.3|142
1629359100000|2021-08-19 07:45:00|1228.3|1227.3|1229.4|1228.4|1229.6|1228.6|1228|1227|179
1629359400000|2021-08-19 07:50:00|1229.7|1228.7|1228|1227|1229.7|1228.7|1227.7|1226.7|129
1629359700000|2021-08-19 07:55:00|1228.1|1227.1|1228.7|1227.7|1228.7|1227.7|1227.6|1226.6|158
1629360000000|2021-08-19 08:00:00|1228.8|1227.8|1226.8|1225.8|1228.8|1227.8|1226.4|1225.4|290
1629360300000|2021-08-19 08:05:00|1226.7|1225.7|1228.2|1227.2|1228.3|1227.3|1226.1|1225.1|348
1629360600000|2021-08-19 08:10:00|1228.1|1227.1|1226.8|1225.8|1228.2|1227.2|1226.8|1225.8|328
1629360900000|2021-08-19 08:15:00|1226.9|1225.9|1226.5|1225.5|1227.2|1226.2|1225.9|1224.9|412
1629361200000|2021-08-19 08:20:00|1226.4|1225.4|1225.6|1224.6|1226.5|1225.5|1225.4|1224.4|346
1629361500000|2021-08-19 08:25:00|1225.5|1224.5|1226.1|1225.1|1226.3|1225.3|1225.2|1224.2|326
1629361800000|2021-08-19 08:30:00|1226.3|1225.3|1226.5|1225.5|1226.8|1225.8|1226|1225|284
1629362100000|2021-08-19 08:35:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1225.6|1224.6|143
1629362400000|2021-08-19 08:40:00|1227.2|1226.2|1227.6|1226.6|1227.9|1226.9|1226.7|1225.7|480
1629362700000|2021-08-19 08:45:00|1227.5|1226.5|1225.6|1224.6|1227.6|1226.6|1225|1224|258
1629363000000|2021-08-19 08:50:00|1225.5|1224.5|1225.9|1224.9|1225.9|1224.9|1225|1224|272
1629363300000|2021-08-19 08:55:00|1225.6|1224.6|1225.6|1224.6|1225.8|1224.8|1224.8|1223.8|283
1629363600000|2021-08-19 09:00:00|1225.5|1224.5|1224.1|1223.1|1225.7|1224.7|1224.1|1223.1|541
1629363900000|2021-08-19 09:05:00|1224.2|1223.2|1222.7|1221.7|1224.2|1223.2|1222.5|1221.5|543
1629364200000|2021-08-19 09:10:00|1222.6|1221.6|1222.7|1221.7|1223.5|1222.5|1222.5|1221.5|393
1629364500000|2021-08-19 09:15:00|1222.6|1221.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|402
1629364800000|2021-08-19 09:20:00|1223.3|1222.3|1223|1222|1223.4|1222.4|1222.2|1221.2|467
1629365100000|2021-08-19 09:25:00|1223.2|1222.2|1223.3|1222.3|1223.7|1222.7|1222.9|1221.9|256
1629365400000|2021-08-19 09:30:00|1223.4|1222.4|1226|1225|1226|1225|1223.4|1222.4|145
1629365700000|2021-08-19 09:35:00|1225.9|1224.9|1226.9|1225.9|1226.9|1225.9|1225.7|1224.7|135
1629366000000|2021-08-19 09:40:00|1226.7|1225.7|1227.1|1226.1|1227.3|1226.3|1226.2|1225.2|135
1629366300000|2021-08-19 09:45:00|1227|1226|1227.4|1226.4|1228.2|1227.2|1227|1226|173
1629366600000|2021-08-19 09:50:00|1227.5|1226.5|1227.9|1226.9|1227.9|1226.9|1227.1|1226.1|85
1629366900000|2021-08-19 09:55:00|1228|1227|1228.4|1227.4|1229.1|1228.1|1228|1227|123
1629367200000|2021-08-19 10:00:00|1228.3|1227.3|1228.1|1227.1|1228.6|1227.6|1227.8|1226.8|75
1629367500000|2021-08-19 10:05:00|1228|1227|1228.8|1227.8|1229.6|1228.6|1228|1227|160
1629367800000|2021-08-19 10:10:00|1228.7|1227.7|1227.9|1226.9|1229.3|1228.3|1227.9|1226.9|221
1629368100000|2021-08-19 10:15:00|1228.1|1227.1|1227.6|1226.6|1228.1|1227.1|1227.4|1226.4|111
1629368400000|2021-08-19 10:20:00|1227.5|1226.5|1228.9|1227.9|1229.5|1228.5|1227.2|1226.2|147
1629368700000|2021-08-19 10:25:00|1229.1|1228.1|1228.3|1227.3|1229.1|1228.1|1227.7|1226.7|36
1629369000000|2021-08-19 10:30:00|1228.4|1227.4|1228|1227|1228.5|1227.5|1227.6|1226.6|41
1629369300000|2021-08-19 10:35:00|1228.1|1227.1|1228|1227|1228.3|1227.3|1227.7|1226.7|127
1629369600000|2021-08-19 10:40:00|1228.1|1227.1|1226.3|1225.3|1228.2|1227.2|1226.2|1225.2|289
1629369900000|2021-08-19 10:45:00|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1226.2|1225.2|94
1629370200000|2021-08-19 10:50:00|1226.6|1225.6|1226.8|1225.8|1227.1|1226.1|1226.1|1225.1|95
1629370500000|2021-08-19 10:55:00|1226.9|1225.9|1226.1|1225.1|1227|1226|1225.9|1224.9|123
1629370800000|2021-08-19 11:00:00|1226.2|1225.2|1226.8|1225.8|1227.1|1226.1|1226.2|1225.2|334
1629371100000|2021-08-19 11:05:00|1226.9|1225.9|1226.2|1225.2|1227.1|1226.1|1225.8|1224.8|213
1629371400000|2021-08-19 11:10:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1225.5|1224.5|149
1629371700000|2021-08-19 11:15:00|1226.5|1225.5|1226|1225|1226.5|1225.5|1225.8|1224.8|155
1629372000000|2021-08-19 11:20:00|1225.9|1224.9|1225.3|1224.3|1226|1225|1224.4|1223.4|617
1629372300000|2021-08-19 11:25:00|1225.2|1224.2|1225.9|1224.9|1226|1225|1225.2|1224.2|49
1629372600000|2021-08-19 11:30:00|1226|1225|1226.2|1225.2|1226.5|1225.5|1225.7|1224.7|73
1629372900000|2021-08-19 11:35:00|1226.3|1225.3|1227|1226|1227.2|1226.2|1226|1225|207
1629373200000|2021-08-19 11:40:00|1227.1|1226.1|1226.8|1225.8|1227.7|1226.7|1226.8|1225.8|104
1629373500000|2021-08-19 11:45:00|1227|1226|1226.4|1225.4|1227.3|1226.3|1226.4|1225.4|220
1629373800000|2021-08-19 11:50:00|1226.5|1225.5|1224.9|1223.9|1226.5|1225.5|1224.9|1223.9|109
1629374100000|2021-08-19 11:55:00|1225|1224|1225.3|1224.3|1225.7|1224.7|1224.8|1223.8|238
1629374400000|2021-08-19 12:00:00|1225.5|1224.5|1224.2|1223.2|1225.7|1224.7|1223.5|1222.5|213
1629374700000|2021-08-19 12:05:00|1224.3|1223.3|1225.4|1224.4|1225.7|1224.7|1224.2|1223.2|237
1629375000000|2021-08-19 12:10:00|1225.5|1224.5|1225|1224|1225.8|1224.8|1224.9|1223.9|131
1629375300000|2021-08-19 12:15:00|1225.1|1224.1|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|100
1629375600000|2021-08-19 12:20:00|1225.3|1224.3|1227|1226|1227.1|1226.1|1225.3|1224.3|331
1629375900000|2021-08-19 12:25:00|1227.2|1226.2|1226.5|1225.5|1227.7|1226.7|1226.5|1225.5|193
1629376200000|2021-08-19 12:30:00|1226.7|1225.7|1226.5|1225.5|1227.5|1226.5|1226.3|1225.3|140
1629376500000|2021-08-19 12:35:00|1226.6|1225.6|1226.8|1225.8|1226.9|1225.9|1225.9|1224.9|204
1629376800000|2021-08-19 12:40:00|1227|1226|1226.9|1225.9|1227.3|1226.3|1226.4|1225.4|152
1629377100000|2021-08-19 12:45:00|1226.8|1225.8|1225.7|1224.7|1226.8|1225.8|1225.6|1224.6|165
1629377400000|2021-08-19 12:50:00|1225.8|1224.8|1225|1224|1225.8|1224.8|1225|1224|170
1629377700000|2021-08-19 12:55:00|1225.1|1224.1|1225.7|1224.7|1226.1|1225.1|1225.1|1224.1|327
1629378000000|2021-08-19 13:00:00|1225.8|1224.8|1226|1225|1226.5|1225.5|1225.6|1224.6|181
1629378300000|2021-08-19 13:05:00|1225.9|1224.9|1226.8|1225.8|1227.4|1226.4|1225.7|1224.7|333
1629378600000|2021-08-19 13:10:00|1226.9|1225.9|1228.2|1227.2|1228.2|1227.2|1226.9|1225.9|261
1629378900000|2021-08-19 13:15:00|1228.1|1227.1|1227.7|1226.7|1228.4|1227.4|1227.7|1226.7|168
1629379200000|2021-08-19 13:20:00|1227.6|1226.6|1227|1226|1227.7|1226.7|1227|1226|84
1629379500000|2021-08-19 13:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226.2|1225.2|355
1629379800000|2021-08-19 13:30:00|1226.1|1225.6|1229|1228.5|1229.9|1229.4|1225.9|1225.4|5298
1629380100000|2021-08-19 13:35:00|1228.9|1228.4|1227.4|1226.9|1229.5|1229|1226.7|1226.2|2499
1629380400000|2021-08-19 13:40:00|1227.6|1227.1|1226.7|1226.2|1227.8|1227.3|1226|1225.5|2200
1629380700000|2021-08-19 13:45:00|1226.8|1226.3|1228.2|1227.7|1229.7|1229.2|1225.8|1225.3|2205
1629381000000|2021-08-19 13:50:00|1228.1|1227.6|1230.9|1230.4|1230.9|1230.4|1227.9|1227.4|1346
1629381300000|2021-08-19 13:55:00|1230.8|1230.3|1229.6|1229.1|1231|1230.5|1229.5|1229|1561
1629381600000|2021-08-19 14:00:00|1229.5|1229|1231.1|1230.6|1231.8|1231.3|1229.5|1229|1325
1629381900000|2021-08-19 14:05:00|1231|1230.5|1231.5|1231|1231.7|1231.2|1229.8|1229.3|1792
1629382200000|2021-08-19 14:10:00|1231.6|1231.1|1231.8|1231.3|1232.6|1232.1|1231|1230.5|1257
1629382500000|2021-08-19 14:15:00|1231.9|1231.4|1232.4|1231.9|1233.6|1233.1|1231|1230.5|1629
1629382800000|2021-08-19 14:20:00|1232.5|1232|1230.5|1230|1232.8|1232.3|1230.4|1229.9|1699
1629383100000|2021-08-19 14:25:00|1230.6|1230.1|1230.6|1230.1|1230.9|1230.4|1229.8|1229.3|956
1629383400000|2021-08-19 14:30:00|1230.7|1230.2|1228.5|1228|1231.2|1230.7|1228.1|1227.6|1953
1629383700000|2021-08-19 14:35:00|1228.6|1228.1|1227.3|1226.8|1228.8|1228.3|1226.9|1226.4|1528
1629384000000|2021-08-19 14:40:00|1227.2|1226.7|1226.9|1226.4|1228|1227.5|1226.6|1226.1|1157
1629384300000|2021-08-19 14:45:00|1227|1226.5|1225.9|1225.4|1227.2|1226.7|1225.7|1225.2|1056
1629384600000|2021-08-19 14:50:00|1226|1225.5|1226.9|1226.4|1227.1|1226.6|1225.2|1224.7|1453
1629384900000|2021-08-19 14:55:00|1227|1226.5|1228.9|1228.4|1229.1|1228.6|1226.8|1226.3|2486
1629385200000|2021-08-19 15:00:00|1229|1228.5|1229.2|1228.7|1229.5|1229|1228.2|1227.7|1407
1629385500000|2021-08-19 15:05:00|1229.3|1228.8|1227.7|1227.2|1229.5|1229|1227.3|1226.8|848
1629385800000|2021-08-19 15:10:00|1227.8|1227.3|1228|1227.5|1228.6|1228.1|1227.3|1226.8|1036
1629386100000|2021-08-19 15:15:00|1228.2|1227.7|1230.1|1229.6|1230.5|1230|1228|1227.5|1477
1629386400000|2021-08-19 15:20:00|1230.2|1229.7|1230.8|1230.3|1230.8|1230.3|1229.8|1229.3|883
1629386700000|2021-08-19 15:25:00|1230.9|1230.4|1228.9|1228.4|1231.2|1230.7|1228.6|1228.1|1721
1629387000000|2021-08-19 15:30:00|1229|1228.5|1230.2|1229.7|1230.8|1230.3|1229|1228.5|1189
1629387300000|2021-08-19 15:35:00|1230.3|1229.8|1229.6|1229.1|1230.4|1229.9|1228.9|1228.4|709
1629387600000|2021-08-19 15:40:00|1229.5|1229|1231.2|1230.7|1231.2|1230.7|1229.4|1228.9|981
1629387900000|2021-08-19 15:45:00|1231.3|1230.8|1232.7|1232.2|1233.1|1232.6|1231.3|1230.8|805
1629388200000|2021-08-19 15:50:00|1232.9|1232.4|1232.6|1232.1|1233.6|1233.1|1232.6|1232.1|585
1629388500000|2021-08-19 15:55:00|1232.5|1232|1233.4|1232.9|1233.7|1233.2|1232.4|1231.9|768
1629388800000|2021-08-19 16:00:00|1233.5|1233|1234|1233.5|1234.5|1234|1233.5|1233|893
1629389100000|2021-08-19 16:05:00|1233.9|1233.4|1231.8|1231.3|1234.3|1233.8|1231.8|1231.3|476
1629389400000|2021-08-19 16:10:00|1231.9|1231.4|1233|1232.5|1233.4|1232.9|1231.9|1231.4|1054
1629389700000|2021-08-19 16:15:00|1233.1|1232.6|1232.9|1232.4|1233.2|1232.7|1232.8|1232.3|954
1629390000000|2021-08-19 16:20:00|1233|1232.5|1232.2|1231.7|1233.6|1233.1|1232.2|1231.7|1235
1629390300000|2021-08-19 16:25:00|1232.4|1231.9|1232.7|1232.2|1232.7|1232.2|1232.1|1231.6|602
1629390600000|2021-08-19 16:30:00|1232.8|1232.3|1233.2|1232.7|1233.4|1232.9|1232.6|1232.1|525
1629390900000|2021-08-19 16:35:00|1233.1|1232.6|1233.7|1233.2|1233.8|1233.3|1232.7|1232.2|564
1629391200000|2021-08-19 16:40:00|1233.6|1233.1|1233.4|1232.9|1234.2|1233.7|1233.4|1232.9|357
1629391500000|2021-08-19 16:45:00|1233.5|1233|1233.6|1233.1|1233.7|1233.2|1233.1|1232.6|625
1629391800000|2021-08-19 16:50:00|1233.7|1233.2|1233.9|1233.4|1234.2|1233.7|1233.5|1233|230
1629392100000|2021-08-19 16:55:00|1234.2|1233.7|1234.5|1234|1234.6|1234.1|1234|1233.5|351
1629392400000|2021-08-19 17:00:00|1234.4|1233.9|1232.8|1232.3|1234.4|1233.9|1232.8|1232.3|365
1629392700000|2021-08-19 17:05:00|1232.7|1232.2|1232.1|1231.6|1232.7|1232.2|1231.8|1231.3|387
1629393000000|2021-08-19 17:10:00|1232|1231.5|1232.4|1231.9|1232.7|1232.2|1232|1231.5|477
1629393300000|2021-08-19 17:15:00|1232.5|1232|1232.6|1232.1|1233|1232.5|1232.4|1231.9|614
1629393600000|2021-08-19 17:20:00|1232.7|1232.2|1233.1|1232.6|1233.3|1232.8|1232.7|1232.2|405
1629393900000|2021-08-19 17:25:00|1233.2|1232.7|1231.9|1231.4|1233.3|1232.8|1231.9|1231.4|460
1629394200000|2021-08-19 17:30:00|1231.8|1231.3|1232.2|1231.7|1232.3|1231.8|1231.4|1230.9|592
1629394500000|2021-08-19 17:35:00|1232.1|1231.6|1231.6|1231.1|1232.1|1231.6|1231.2|1230.7|1314
1629394800000|2021-08-19 17:40:00|1231.5|1231|1231.9|1231.4|1232.5|1232|1231.1|1230.6|795
1629395100000|2021-08-19 17:45:00|1231.8|1231.3|1231.2|1230.7|1231.9|1231.4|1230.6|1230.1|501
1629395400000|2021-08-19 17:50:00|1231.3|1230.8|1231.3|1230.8|1231.7|1231.2|1231|1230.5|493
1629395700000|2021-08-19 17:55:00|1231.4|1230.9|1230.2|1229.7|1231.6|1231.1|1230.1|1229.6|762
1629396000000|2021-08-19 18:00:00|1230.1|1229.6|1229.4|1228.9|1230.9|1230.4|1229.3|1228.8|549
1629396300000|2021-08-19 18:05:00|1229.5|1229|1229.7|1229.2|1229.8|1229.3|1229.1|1228.6|314
1629396600000|2021-08-19 18:10:00|1229.5|1229|1229.6|1229.1|1230.1|1229.6|1228.9|1228.4|400
1629396900000|2021-08-19 18:15:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1228.5|1228|866
1629397200000|2021-08-19 18:20:00|1229.7|1229.2|1229.4|1228.9|1229.8|1229.3|1229|1228.5|437
1629397500000|2021-08-19 18:25:00|1229.5|1229|1227.4|1226.9|1229.8|1229.3|1227.3|1226.8|494
1629397800000|2021-08-19 18:30:00|1227.3|1226.8|1228.5|1228|1228.5|1228|1225.8|1225.3|923
1629398100000|2021-08-19 18:35:00|1228.4|1227.9|1228.5|1228|1229.5|1229|1228.2|1227.7|466
1629398400000|2021-08-19 18:40:00|1228.4|1227.9|1228.1|1227.6|1228.5|1228|1227.4|1226.9|359
1629398700000|2021-08-19 18:45:00|1228.2|1227.7|1229|1228.5|1229.2|1228.7|1227.6|1227.1|1140
1629399000000|2021-08-19 18:50:00|1228.9|1228.4|1230.1|1229.6|1230.1|1229.6|1227.6|1227.1|483
1629399300000|2021-08-19 18:55:00|1230|1229.5|1230.1|1229.6|1230.5|1230|1229.5|1229|514
1629399600000|2021-08-19 19:00:00|1230.2|1229.7|1232|1231.5|1232.2|1231.7|1230.2|1229.7|554
1629399900000|2021-08-19 19:05:00|1231.9|1231.4|1231.6|1231.1|1232.3|1231.8|1231.5|1231|521
1629400200000|2021-08-19 19:10:00|1231.7|1231.2|1231.2|1230.7|1232.3|1231.8|1230.9|1230.4|572
1629400500000|2021-08-19 19:15:00|1231.3|1230.8|1231.7|1231.2|1232|1231.5|1230.8|1230.3|590
1629400800000|2021-08-19 19:20:00|1231.8|1231.3|1231.7|1231.2|1232.2|1231.7|1231.4|1230.9|509
1629401100000|2021-08-19 19:25:00|1231.8|1231.3|1232.5|1232|1232.5|1232|1231.2|1230.7|595
1629401400000|2021-08-19 19:30:00|1232.4|1231.9|1232|1231.5|1232.4|1231.9|1231.3|1230.8|889
1629401700000|2021-08-19 19:35:00|1232.2|1231.7|1231|1230.5|1232.4|1231.9|1230.9|1230.4|755
1629402000000|2021-08-19 19:40:00|1231.1|1230.6|1230.3|1229.8|1231.1|1230.6|1229.7|1229.2|1357
1629402300000|2021-08-19 19:45:00|1230.2|1229.7|1230.1|1229.6|1230.2|1229.7|1229.1|1228.6|899
1629402600000|2021-08-19 19:50:00|1230|1229.5|1229.9|1229.4|1230.7|1230.2|1229.7|1229.2|1394
1629402900000|2021-08-19 19:55:00|1230|1229.5|1229.5|1229|1230.5|1230|1229.4|1228.9|4870
1629403200000|2021-08-19 20:00:00|1229.8|1228.8|1230.3|1229.3|1231|1230|1229.8|1228.8|969
1629403500000|2021-08-19 20:05:00|1230.4|1229.4|1231.2|1230.2|1231.2|1230.2|1230.3|1229.3|174
1629403800000|2021-08-19 20:10:00|1231|1230|1231.2|1230.2|1231.3|1230.3|1230.4|1229.4|207
1629404100000|2021-08-19 20:15:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1231.2|1230.2|37
1629404400000|2021-08-19 20:20:00|1231.3|1230.3|1231.4|1230.4|1231.4|1230.4|1231.3|1230.3|46
1629404700000|2021-08-19 20:25:00|1231.2|1230.2|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|23
1629405000000|2021-08-19 20:30:00|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|3
1629405600000|2021-08-19 20:40:00|1231.3|1230.3|1230.5|1229.5|1231.3|1230.3|1230.5|1229.5|2
1629406500000|2021-08-19 20:55:00|1230.2|1229.2|1229.4|1228.4|1230.2|1229.2|1229.4|1228.4|165
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1229.5|1227.5|1230.2|1228.2|1229.5|1227.5|0
1629410700000|2021-08-19 22:05:00|1229.6|1227.6|1229.6|1227.6|1229.6|1227.6|1229.5|1227.5|0
1629411000000|2021-08-19 22:10:00|1229.7|1227.7|1229.6|1227.6|1229.9|1227.9|1229.5|1227.5|0
1629411300000|2021-08-19 22:15:00|1229.7|1227.7|1229.5|1227.5|1229.7|1227.7|1229.2|1227.2|0
1629411600000|2021-08-19 22:20:00|1229.6|1227.6|1229.7|1227.7|1229.8|1227.8|1229.5|1227.5|0
1629411900000|2021-08-19 22:25:00|1229.8|1227.8|1229.9|1227.9|1230.1|1228.1|1229.7|1227.7|0
1629412200000|2021-08-19 22:30:00|1230|1228|1229.6|1227.6|1230|1228|1229.6|1227.6|0
1629412500000|2021-08-19 22:35:00|1229.5|1227.5|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1629412800000|2021-08-19 22:40:00|1229.5|1227.5|1229|1227|1229.5|1227.5|1228.9|1226.9|0
1629413100000|2021-08-19 22:45:00|1229.1|1227.1|1229.2|1227.2|1229.2|1227.2|1229|1227|0
1629413400000|2021-08-19 22:50:00|1229.1|1227.1|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1629413700000|2021-08-19 22:55:00|1229.2|1227.2|1229|1227|1229.2|1227.2|1228.9|1226.9|0
1629414000000|2021-08-19 23:00:00|1228.9|1226.9|1229.2|1227.2|1229.2|1227.2|1228.9|1226.9|0
1629414300000|2021-08-19 23:05:00|1229.1|1227.1|1229|1227|1229.2|1227.2|1228.9|1226.9|0
1629414600000|2021-08-19 23:10:00|1229.1|1227.1|1228.9|1226.9|1229.1|1227.1|1228.9|1226.9|0
1629414900000|2021-08-19 23:15:00|1229|1227|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|0
1629415200000|2021-08-19 23:20:00|1228.8|1226.8|1229|1227|1229|1227|1228.8|1226.8|0
1629415500000|2021-08-19 23:25:00|1229.1|1227.1|1229|1227|1229.4|1227.4|1229|1227|0
1629415800000|2021-08-19 23:30:00|1229.1|1227.1|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|0
1629416100000|2021-08-19 23:35:00|1228.8|1226.8|1228.8|1226.8|1229|1227|1228.8|1226.8|0
1629416400000|2021-08-19 23:40:00|1228.7|1226.7|1228.3|1226.3|1228.7|1226.7|1228.3|1226.3|0
1629416700000|2021-08-19 23:45:00|1228.4|1226.4|1228|1226|1228.5|1226.5|1228|1226|0
1629417000000|2021-08-19 23:50:00|1228.1|1226.1|1227.3|1225.3|1228.1|1226.1|1227.3|1225.3|0
1629417300000|2021-08-19 23:55:00|1227.2|1225.2|1227.7|1225.7|1227.9|1225.9|1227.2|1225.2|0
1629417600000|2021-08-20 00:00:00|1227.6|1225.6|1229.3|1228.3|1229.5|1228.5|1227.1|1225.6|9
1629417900000|2021-08-20 00:05:00|1229.5|1228.5|1231.6|1230.6|1231.6|1230.6|1229.5|1228.5|17
1629418200000|2021-08-20 00:10:00|1228.8|1227.8|1230.2|1229.2|1230.6|1229.6|1228.8|1227.8|51
1629418500000|2021-08-20 00:15:00|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|7
1629418800000|2021-08-20 00:20:00|1229.7|1228.7|1230.2|1229.2|1230.2|1229.2|1228.8|1227.8|34
1629419100000|2021-08-20 00:25:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|4
1629419400000|2021-08-20 00:30:00|1230.7|1229.7|1231.2|1230.2|1231.6|1230.6|1230.7|1229.7|12
1629419700000|2021-08-20 00:35:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1
1629420000000|2021-08-20 00:40:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1231.2|1230.2|6
1629420300000|2021-08-20 00:45:00|1231.4|1230.4|1232.9|1231.9|1232.9|1231.9|1231.4|1230.4|47
1629420600000|2021-08-20 00:50:00|1233.2|1232.2|1233.4|1232.4|1233.9|1232.9|1233.2|1232.2|32
1629420900000|2021-08-20 00:55:00|1233.1|1232.1|1233.5|1232.5|1233.7|1232.7|1232.5|1231.5|72
1629421200000|2021-08-20 01:00:00|1233.6|1232.6|1232.7|1231.7|1233.9|1232.9|1232.5|1231.5|130
1629421500000|2021-08-20 01:05:00|1232.9|1231.9|1231.6|1230.6|1233.3|1232.3|1231.5|1230.5|42
1629421800000|2021-08-20 01:10:00|1231.4|1230.4|1230.1|1229.1|1232.1|1231.1|1230.1|1229.1|18
1629422100000|2021-08-20 01:15:00|1229.9|1228.9|1227.3|1226.3|1231.4|1230.4|1225.8|1224.8|106
1629422400000|2021-08-20 01:20:00|1227.2|1226.2|1225.4|1224.4|1227.2|1226.2|1225.3|1224.3|40
1629422700000|2021-08-20 01:25:00|1225|1224|1228.2|1227.2|1228.7|1227.7|1225|1224|51
1629423000000|2021-08-20 01:30:00|1227.5|1226.5|1224.9|1223.9|1227.5|1226.5|1224.2|1223.2|59
1629423300000|2021-08-20 01:35:00|1225.3|1224.3|1221.3|1220.3|1226.2|1225.2|1221.1|1220.1|20
1629423600000|2021-08-20 01:40:00|1220.8|1219.8|1216.7|1215.7|1221|1220|1216.6|1215.6|229
1629423900000|2021-08-20 01:45:00|1216.2|1215.2|1216.8|1215.8|1217.9|1216.9|1214.8|1213.8|121
1629424200000|2021-08-20 01:50:00|1216.9|1215.9|1219.5|1218.5|1219.5|1218.5|1216.9|1215.9|30
1629424500000|2021-08-20 01:55:00|1219.2|1218.2|1221.2|1220.2|1221.4|1220.4|1218.8|1217.8|26
1629424800000|2021-08-20 02:00:00|1221.9|1220.9|1224.5|1223.5|1224.5|1223.5|1221.9|1220.9|77
1629425100000|2021-08-20 02:05:00|1224.7|1223.7|1221.7|1220.7|1224.9|1223.9|1221.7|1220.7|66
1629425400000|2021-08-20 02:10:00|1221.4|1220.4|1223|1222|1223.4|1222.4|1221.4|1220.4|30
1629425700000|2021-08-20 02:15:00|1223.6|1222.6|1224.5|1223.5|1225.3|1224.3|1223.4|1222.4|33
1629426000000|2021-08-20 02:20:00|1223.3|1222.3|1221.8|1220.8|1223.4|1222.4|1221.4|1220.4|45
1629426300000|2021-08-20 02:25:00|1221.9|1220.9|1223.2|1222.2|1223.2|1222.2|1221.1|1220.1|28
1629426600000|2021-08-20 02:30:00|1222.2|1221.2|1221.2|1220.2|1222.6|1221.6|1221.2|1220.2|42
1629426900000|2021-08-20 02:35:00|1220.6|1219.6|1220.1|1219.1|1221.2|1220.2|1220|1219|46
1629427200000|2021-08-20 02:40:00|1219.7|1218.7|1218|1217|1220.1|1219.1|1218|1217|80
1629427500000|2021-08-20 02:45:00|1217.5|1216.5|1217.2|1216.2|1217.5|1216.5|1216.1|1215.1|75
1629427800000|2021-08-20 02:50:00|1217.1|1216.1|1218.3|1217.3|1218.3|1217.3|1216.3|1215.3|21
1629428100000|2021-08-20 02:55:00|1218.6|1217.6|1217.4|1216.4|1219.8|1218.8|1217.3|1216.3|10
1629428400000|2021-08-20 03:00:00|1217.5|1216.5|1217|1216|1217.9|1216.9|1216.2|1215.2|63
1629428700000|2021-08-20 03:05:00|1216.1|1215.1|1218.1|1217.1|1218.2|1217.2|1216.1|1215.1|21
1629429000000|2021-08-20 03:10:00|1216.8|1215.8|1218.5|1217.5|1218.8|1217.8|1216.8|1215.8|17
1629429300000|2021-08-20 03:15:00|1218.1|1217.1|1218.6|1217.6|1219.2|1218.2|1218.1|1217.1|9
1629429600000|2021-08-20 03:20:00|1219.7|1218.7|1217.7|1216.7|1219.7|1218.7|1217.7|1216.7|9
1629429900000|2021-08-20 03:25:00|1216.8|1215.8|1216.5|1215.5|1216.8|1215.8|1216.2|1215.2|7
1629430200000|2021-08-20 03:30:00|1216|1215|1213.2|1212.2|1216.1|1215.1|1213.2|1212.2|28
1629430500000|2021-08-20 03:35:00|1213.9|1212.9|1212.9|1211.9|1213.9|1212.9|1212.6|1211.6|5
1629430800000|2021-08-20 03:40:00|1212|1211|1213.8|1212.8|1214|1213|1211.6|1210.6|10
1629431100000|2021-08-20 03:45:00|1214.1|1213.1|1216|1215|1216|1215|1214.1|1213.1|15
1629431400000|2021-08-20 03:50:00|1215.4|1214.4|1215.2|1214.2|1215.4|1214.4|1214.6|1213.6|17
1629431700000|2021-08-20 03:55:00|1215|1214|1217.2|1216.2|1217.2|1216.2|1215|1214|18
1629432000000|2021-08-20 04:00:00|1217|1216|1217.6|1216.6|1217.8|1216.8|1216.8|1215.8|41
1629432300000|2021-08-20 04:05:00|1217.3|1216.3|1217.6|1216.6|1217.7|1216.7|1217|1216|21
1629432600000|2021-08-20 04:10:00|1217.8|1216.8|1218|1217|1218.2|1217.2|1217.5|1216.5|26
1629432900000|2021-08-20 04:15:00|1218.3|1217.3|1218.6|1217.6|1218.8|1217.8|1218|1217|9
1629433200000|2021-08-20 04:20:00|1218.2|1217.2|1218.1|1217.1|1218.4|1217.4|1217.9|1216.9|47
1629433500000|2021-08-20 04:25:00|1218|1217|1217.5|1216.5|1218|1217|1217.3|1216.3|32
1629433800000|2021-08-20 04:30:00|1217.6|1216.6|1217.1|1216.1|1218|1217|1217.1|1216.1|16
1629434100000|2021-08-20 04:35:00|1217.3|1216.3|1217.1|1216.1|1217.3|1216.3|1217.1|1216.1|8
1629434400000|2021-08-20 04:40:00|1216.7|1215.7|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|10
1629434700000|2021-08-20 04:45:00|1217.1|1216.1|1217.4|1216.4|1217.4|1216.4|1216.6|1215.6|13
1629435000000|2021-08-20 04:50:00|1217.9|1216.9|1217.2|1216.2|1217.9|1216.9|1216.8|1215.8|187
1629435300000|2021-08-20 04:55:00|1217.4|1216.4|1217.2|1216.2|1217.4|1216.4|1216.7|1215.7|48
1629435600000|2021-08-20 05:00:00|1216.8|1215.8|1213.2|1212.2|1217.1|1216.1|1213.2|1212.2|65
1629435900000|2021-08-20 05:05:00|1212.9|1211.9|1215.4|1214.4|1215.7|1214.7|1212.5|1211.5|24
1629436200000|2021-08-20 05:10:00|1215.3|1214.3|1215.7|1214.7|1216.7|1215.7|1215.3|1214.3|31
1629436500000|2021-08-20 05:15:00|1215|1214|1213|1212|1215|1214|1213|1212|46
1629436800000|2021-08-20 05:20:00|1212.9|1211.9|1212.7|1211.7|1213.4|1212.4|1212|1211|213
1629437100000|2021-08-20 05:25:00|1212.2|1211.2|1212.4|1211.4|1212.5|1211.5|1211|1210|73
1629437400000|2021-08-20 05:30:00|1212.1|1211.1|1212.7|1211.7|1213.4|1212.4|1212.1|1211.1|113
1629437700000|2021-08-20 05:35:00|1212.8|1211.8|1212.9|1211.9|1213.4|1212.4|1211.9|1210.9|86
1629438000000|2021-08-20 05:40:00|1213.1|1212.1|1212|1211|1213.3|1212.3|1211.6|1210.6|48
1629438300000|2021-08-20 05:45:00|1212.2|1211.2|1213.3|1212.3|1213.6|1212.6|1212.2|1211.2|137
1629438600000|2021-08-20 05:50:00|1213.4|1212.4|1214.7|1213.7|1215.1|1214.1|1213.4|1212.4|72
1629438900000|2021-08-20 05:55:00|1215.1|1214.1|1215.2|1214.2|1215.8|1214.8|1214.9|1213.9|28
1629439200000|2021-08-20 06:00:00|1215.6|1214.6|1215.9|1214.9|1215.9|1214.9|1214.1|1213.1|75
1629439500000|2021-08-20 06:05:00|1215.6|1214.6|1217.3|1216.3|1217.6|1216.6|1215.6|1214.6|368
1629439800000|2021-08-20 06:10:00|1216.8|1215.8|1219|1218|1219|1218|1216.4|1215.4|205
1629440100000|2021-08-20 06:15:00|1219.4|1218.4|1218.7|1217.7|1220|1219|1218.2|1217.2|118
1629440400000|2021-08-20 06:20:00|1218.8|1217.8|1218.1|1217.1|1219.1|1218.1|1217.5|1216.5|80
1629440700000|2021-08-20 06:25:00|1218.4|1217.4|1219.2|1218.2|1219.2|1218.2|1218.3|1217.3|69
1629441000000|2021-08-20 06:30:00|1219|1218|1217.9|1216.9|1219.3|1218.3|1217.9|1216.9|310
1629441300000|2021-08-20 06:35:00|1217.8|1216.8|1218|1217|1218.6|1217.6|1217|1216|124
1629441600000|2021-08-20 06:40:00|1218.1|1217.1|1218|1217|1218.6|1217.6|1217.9|1216.9|349
1629441900000|2021-08-20 06:45:00|1218.2|1217.2|1217.3|1216.3|1218.2|1217.2|1217|1216|80
1629442200000|2021-08-20 06:50:00|1217.4|1216.4|1218.3|1217.3|1218.5|1217.5|1217|1216|69
1629442500000|2021-08-20 06:55:00|1218.5|1217.5|1218.5|1217.5|1219|1218|1217.5|1216.5|138
1629442800000|2021-08-20 07:00:00|1218.1|1217.1|1217.8|1216.8|1218.7|1217.7|1216.9|1215.9|369
1629443100000|2021-08-20 07:05:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1216.6|1215.6|450
1629443400000|2021-08-20 07:10:00|1217.5|1216.5|1217.8|1216.8|1218.4|1217.4|1216.5|1215.5|397
1629443700000|2021-08-20 07:15:00|1217.7|1216.7|1216.6|1215.6|1218.2|1217.2|1216.6|1215.6|424
1629444000000|2021-08-20 07:20:00|1216.7|1215.7|1215.7|1214.7|1217|1216|1215.7|1214.7|385
1629444300000|2021-08-20 07:25:00|1215.4|1214.4|1213.5|1212.5|1215.5|1214.5|1213.2|1212.2|286
1629444600000|2021-08-20 07:30:00|1213.4|1212.4|1214.5|1213.5|1214.8|1213.8|1213.2|1212.2|263
1629444900000|2021-08-20 07:35:00|1214.3|1213.3|1213.4|1212.4|1214.4|1213.4|1212.7|1211.7|467
1629445200000|2021-08-20 07:40:00|1213.6|1212.6|1213.5|1212.5|1213.7|1212.7|1212.8|1211.8|260
1629445500000|2021-08-20 07:45:00|1213.3|1212.3|1212.9|1211.9|1213.3|1212.3|1212.5|1211.5|140
1629445800000|2021-08-20 07:50:00|1212.7|1211.7|1213|1212|1213.9|1212.9|1212.6|1211.6|132
1629446100000|2021-08-20 07:55:00|1212.9|1211.9|1214.5|1213.5|1214.5|1213.5|1212.8|1211.8|191
1629446400000|2021-08-20 08:00:00|1214.3|1213.3|1215|1214|1216|1215|1214.2|1213.2|560
1629446700000|2021-08-20 08:05:00|1215.1|1214.1|1214.4|1213.4|1215.5|1214.5|1214.4|1213.4|594
1629447000000|2021-08-20 08:10:00|1214.5|1213.5|1214.7|1213.7|1215.3|1214.3|1214.3|1213.3|337
1629447300000|2021-08-20 08:15:00|1214.6|1213.6|1214.3|1213.3|1215|1214|1214.2|1213.2|159
1629447600000|2021-08-20 08:20:00|1214|1213|1212.6|1211.6|1214.1|1213.1|1212.3|1211.3|252
1629447900000|2021-08-20 08:25:00|1212.5|1211.5|1213.9|1212.9|1214.1|1213.1|1212.3|1211.3|154
1629448200000|2021-08-20 08:30:00|1213.6|1212.6|1214.1|1213.1|1214.2|1213.2|1213.3|1212.3|62
1629448500000|2021-08-20 08:35:00|1213.7|1212.7|1214.1|1213.1|1214.6|1213.6|1213.6|1212.6|226
1629448800000|2021-08-20 08:40:00|1214.3|1213.3|1215|1214|1215.4|1214.4|1214.2|1213.2|127
1629449100000|2021-08-20 08:45:00|1214.9|1213.9|1215|1214|1215|1214|1214.4|1213.4|68
1629449400000|2021-08-20 08:50:00|1214.9|1213.9|1215.1|1214.1|1215.4|1214.4|1214.4|1213.4|154
1629449700000|2021-08-20 08:55:00|1215.3|1214.3|1215.1|1214.1|1215.7|1214.7|1215.1|1214.1|78
1629450000000|2021-08-20 09:00:00|1214.9|1213.9|1215.3|1214.3|1215.3|1214.3|1214.5|1213.5|46
1629450300000|2021-08-20 09:05:00|1215.6|1214.6|1214.8|1213.8|1215.6|1214.6|1214.6|1213.6|51
1629450600000|2021-08-20 09:10:00|1214.6|1213.6|1214.2|1213.2|1214.6|1213.6|1213.7|1212.7|104
1629450900000|2021-08-20 09:15:00|1214.1|1213.1|1214.5|1213.5|1214.7|1213.7|1213.7|1212.7|114
1629451200000|2021-08-20 09:20:00|1214.6|1213.6|1215.8|1214.8|1215.9|1214.9|1214.5|1213.5|340
1629451500000|2021-08-20 09:25:00|1216|1215|1216.1|1215.1|1216.3|1215.3|1215.8|1214.8|415
1629451800000|2021-08-20 09:30:00|1216.2|1215.2|1216.6|1215.6|1216.6|1215.6|1215.2|1214.2|127
1629452100000|2021-08-20 09:35:00|1216.7|1215.7|1217.1|1216.1|1217.1|1216.1|1216.6|1215.6|59
1629452400000|2021-08-20 09:40:00|1216.9|1215.9|1217.5|1216.5|1217.7|1216.7|1216.9|1215.9|260
1629452700000|2021-08-20 09:45:00|1217.3|1216.3|1216.8|1215.8|1217.5|1216.5|1216.7|1215.7|160
1629453000000|2021-08-20 09:50:00|1217|1216|1215.5|1214.5|1217.1|1216.1|1215.4|1214.4|99
1629453300000|2021-08-20 09:55:00|1215.3|1214.3|1216|1215|1216|1215|1214.9|1213.9|143
1629453600000|2021-08-20 10:00:00|1216.1|1215.1|1215.6|1214.6|1216.1|1215.1|1215.2|1214.2|78
1629453900000|2021-08-20 10:05:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1214.6|1213.6|114
1629454200000|2021-08-20 10:10:00|1215.2|1214.2|1215.5|1214.5|1215.7|1214.7|1215.1|1214.1|118
1629454500000|2021-08-20 10:15:00|1215.6|1214.6|1216.8|1215.8|1216.8|1215.8|1215.6|1214.6|125
1629454800000|2021-08-20 10:20:00|1216.7|1215.7|1216.3|1215.3|1216.7|1215.7|1215.9|1214.9|38
1629455100000|2021-08-20 10:25:00|1216.6|1215.6|1216.1|1215.1|1216.6|1215.6|1216|1215|36
1629455400000|2021-08-20 10:30:00|1216.2|1215.2|1216.5|1215.5|1216.5|1215.5|1216.2|1215.2|35
1629455700000|2021-08-20 10:35:00|1216.2|1215.2|1215.6|1214.6|1216.2|1215.2|1215.5|1214.5|209
1629456000000|2021-08-20 10:40:00|1216|1215|1216.2|1215.2|1216.2|1215.2|1215.9|1214.9|14
1629456300000|2021-08-20 10:45:00|1216.3|1215.3|1216.5|1215.5|1216.8|1215.8|1216.3|1215.3|72
1629456600000|2021-08-20 10:50:00|1216.4|1215.4|1215.8|1214.8|1216.5|1215.5|1215.8|1214.8|70
1629456900000|2021-08-20 10:55:00|1216|1215|1216.2|1215.2|1216.3|1215.3|1216|1215|20
1629457200000|2021-08-20 11:00:00|1216.1|1215.1|1215.6|1214.6|1216.1|1215.1|1215.4|1214.4|73
1629457500000|2021-08-20 11:05:00|1215.7|1214.7|1215|1214|1215.8|1214.8|1215|1214|24
1629457800000|2021-08-20 11:10:00|1214.9|1213.9|1215.2|1214.2|1215.3|1214.3|1214.9|1213.9|29
1629458100000|2021-08-20 11:15:00|1215.1|1214.1|1215.2|1214.2|1215.2|1214.2|1215|1214|59
1629458400000|2021-08-20 11:20:00|1215.5|1214.5|1216.3|1215.3|1216.5|1215.5|1215.5|1214.5|25
1629458700000|2021-08-20 11:25:00|1216.5|1215.5|1216.7|1215.7|1217.1|1216.1|1216.4|1215.4|161
1629459000000|2021-08-20 11:30:00|1216.8|1215.8|1216.1|1215.1|1216.9|1215.9|1216.1|1215.1|221
1629459300000|2021-08-20 11:35:00|1216.3|1215.3|1217.1|1216.1|1217.2|1216.2|1216.3|1215.3|57
1629459600000|2021-08-20 11:40:00|1217.3|1216.3|1216.9|1215.9|1217.9|1216.9|1216.9|1215.9|79
1629459900000|2021-08-20 11:45:00|1217|1216|1216.5|1215.5|1217.1|1216.1|1216.5|1215.5|81
1629460200000|2021-08-20 11:50:00|1216.6|1215.6|1216.5|1215.5|1216.7|1215.7|1216.4|1215.4|24
1629460500000|2021-08-20 11:55:00|1216.6|1215.6|1216.4|1215.4|1216.7|1215.7|1216.3|1215.3|39
1629460800000|2021-08-20 12:00:00|1216.5|1215.5|1216.7|1215.7|1217|1216|1215.8|1214.8|115
1629461100000|2021-08-20 12:05:00|1216.9|1215.9|1216.3|1215.3|1217|1216|1216.2|1215.2|115
1629461400000|2021-08-20 12:10:00|1216.2|1215.2|1215.9|1214.9|1216.6|1215.6|1215.9|1214.9|136
1629461700000|2021-08-20 12:15:00|1216.1|1215.1|1216.1|1215.1|1216.5|1215.5|1215.7|1214.7|204
1629462000000|2021-08-20 12:20:00|1216|1215|1216.9|1215.9|1216.9|1215.9|1215.8|1214.8|250
1629462300000|2021-08-20 12:25:00|1217|1216|1216.5|1215.5|1217.1|1216.1|1216.5|1215.5|348
1629462600000|2021-08-20 12:30:00|1216.4|1215.4|1216.6|1215.6|1216.7|1215.7|1216.1|1215.1|109
1629462900000|2021-08-20 12:35:00|1216.7|1215.7|1216.7|1215.7|1217.2|1216.2|1216.5|1215.5|701
1629463200000|2021-08-20 12:40:00|1216.6|1215.6|1216.8|1215.8|1217|1216|1216.2|1215.2|503
1629463500000|2021-08-20 12:45:00|1216.9|1215.9|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|491
1629463800000|2021-08-20 12:50:00|1217.2|1216.2|1216.6|1215.6|1217.4|1216.4|1216.6|1215.6|424
1629464100000|2021-08-20 12:55:00|1216.7|1215.7|1217|1216|1217.2|1216.2|1216.4|1215.4|476
1629464400000|2021-08-20 13:00:00|1216.9|1215.9|1218.1|1217.1|1218.1|1217.1|1216.6|1215.6|791
1629464700000|2021-08-20 13:05:00|1218|1217|1221.3|1220.3|1221.3|1220.3|1217.8|1216.8|1161
1629465000000|2021-08-20 13:10:00|1221.2|1220.2|1222|1221|1222|1221|1220.9|1219.9|727
1629465300000|2021-08-20 13:15:00|1221.9|1220.9|1221.7|1220.7|1223|1222|1221.7|1220.7|603
1629465600000|2021-08-20 13:20:00|1221.8|1220.8|1221|1220|1222|1221|1220.5|1219.5|668
1629465900000|2021-08-20 13:25:00|1221.1|1220.1|1219.8|1218.8|1221.1|1220.1|1219.6|1218.6|1276
1629466200000|2021-08-20 13:30:00|1219.7|1218.7|1224|1223.5|1224|1223.5|1218.8|1218.3|7484
1629466500000|2021-08-20 13:35:00|1224.1|1223.6|1224.1|1223.6|1225.2|1224.7|1223.4|1222.9|3587
1629466800000|2021-08-20 13:40:00|1224.2|1223.7|1226.5|1226|1226.5|1226|1223.4|1222.9|2124
1629467100000|2021-08-20 13:45:00|1226.4|1225.9|1226.6|1226.1|1228.6|1228.1|1226.3|1225.8|2431
1629467400000|2021-08-20 13:50:00|1226.5|1226|1227.9|1227.4|1229.3|1228.8|1226.4|1225.9|2845
1629467700000|2021-08-20 13:55:00|1227.8|1227.3|1229|1228.5|1229.2|1228.7|1227.7|1227.2|2302
1629468000000|2021-08-20 14:00:00|1229.1|1228.6|1228.8|1228.3|1229.9|1229.4|1228.3|1227.8|1880
1629468300000|2021-08-20 14:05:00|1228.9|1228.4|1229.7|1229.2|1230.1|1229.6|1228.2|1227.7|1762
1629468600000|2021-08-20 14:10:00|1229.6|1229.1|1228|1227.5|1229.6|1229.1|1227.4|1226.9|1717
1629468900000|2021-08-20 14:15:00|1228.1|1227.6|1229.2|1228.7|1230.6|1230.1|1228.1|1227.6|1431
1629469200000|2021-08-20 14:20:00|1229.1|1228.6|1229|1228.5|1229.8|1229.3|1228.4|1227.9|1102
1629469500000|2021-08-20 14:25:00|1229.1|1228.6|1227.5|1227|1229.1|1228.6|1226.8|1226.3|1108
1629469800000|2021-08-20 14:30:00|1227.6|1227.1|1229.6|1229.1|1229.7|1229.2|1227.6|1227.1|1749
1629470100000|2021-08-20 14:35:00|1229.7|1229.2|1228.7|1228.2|1229.7|1229.2|1228.4|1227.9|1307
1629470400000|2021-08-20 14:40:00|1228.8|1228.3|1227.2|1226.7|1228.9|1228.4|1227.1|1226.6|992
1629470700000|2021-08-20 14:45:00|1227.3|1226.8|1227.1|1226.6|1227.5|1227|1226.6|1226.1|684
1629471000000|2021-08-20 14:50:00|1227|1226.5|1226.3|1225.8|1227.1|1226.6|1225.8|1225.3|665
1629471300000|2021-08-20 14:55:00|1226.4|1225.9|1227|1226.5|1227|1226.5|1226.1|1225.6|685
1629471600000|2021-08-20 15:00:00|1226.9|1226.4|1226.2|1225.7|1227.1|1226.6|1226.1|1225.6|861
1629471900000|2021-08-20 15:05:00|1226.1|1225.6|1227|1226.5|1227.1|1226.6|1226|1225.5|844
1629472200000|2021-08-20 15:10:00|1226.9|1226.4|1227|1226.5|1227.7|1227.2|1226.9|1226.4|747
1629472500000|2021-08-20 15:15:00|1227.1|1226.6|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|1288
1629472800000|2021-08-20 15:20:00|1227.4|1226.9|1227.1|1226.6|1228.6|1228.1|1226.8|1226.3|1574
1629473100000|2021-08-20 15:25:00|1227.2|1226.7|1226.3|1225.8|1227.5|1227|1225.8|1225.3|1669
1629473400000|2021-08-20 15:30:00|1226.2|1225.7|1227.2|1226.7|1227.5|1227|1226.2|1225.7|623
1629473700000|2021-08-20 15:35:00|1227.1|1226.6|1226|1225.5|1227.3|1226.8|1225.2|1224.7|798
1629474000000|2021-08-20 15:40:00|1226.1|1225.6|1226|1225.5|1226.1|1225.6|1224.9|1224.4|403
1629474300000|2021-08-20 15:45:00|1226.1|1225.6|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|596
1629474600000|2021-08-20 15:50:00|1225.3|1224.8|1225.3|1224.8|1226.2|1225.7|1225.1|1224.6|228
1629474900000|2021-08-20 15:55:00|1225.2|1224.7|1226.2|1225.7|1226.2|1225.7|1224.5|1224|470
1629475200000|2021-08-20 16:00:00|1226.1|1225.6|1227.8|1227.3|1227.9|1227.4|1225.9|1225.4|517
1629475500000|2021-08-20 16:05:00|1227.9|1227.4|1226.4|1225.9|1227.9|1227.4|1226.3|1225.8|317
1629475800000|2021-08-20 16:10:00|1226.3|1225.8|1226.4|1225.9|1226.5|1226|1225.9|1225.4|263
1629476100000|2021-08-20 16:15:00|1226.5|1226|1226.8|1226.3|1227.1|1226.6|1226.4|1225.9|252
1629476400000|2021-08-20 16:20:00|1226.9|1226.4|1227.3|1226.8|1227.3|1226.8|1226.8|1226.3|318
1629476700000|2021-08-20 16:25:00|1227.4|1226.9|1228.2|1227.7|1228.2|1227.7|1227.2|1226.7|162
1629477000000|2021-08-20 16:30:00|1228.3|1227.8|1227.7|1227.2|1228.3|1227.8|1227.6|1227.1|230
1629477300000|2021-08-20 16:35:00|1227.8|1227.3|1228|1227.5|1228.3|1227.8|1227.7|1227.2|163
1629477600000|2021-08-20 16:40:00|1227.9|1227.4|1227.9|1227.4|1228.3|1227.8|1227.8|1227.3|157
1629477900000|2021-08-20 16:45:00|1227.8|1227.3|1229|1228.5|1229.1|1228.6|1227.8|1227.3|407
1629478200000|2021-08-20 16:50:00|1229.1|1228.6|1229.2|1228.7|1229.4|1228.9|1228.7|1228.2|173
1629478500000|2021-08-20 16:55:00|1229.1|1228.6|1228.9|1228.4|1229.1|1228.6|1228.5|1228|203
1629478800000|2021-08-20 17:00:00|1229|1228.5|1228.3|1227.8|1229.1|1228.6|1228.3|1227.8|173
1629479100000|2021-08-20 17:05:00|1228.2|1227.7|1227.7|1227.2|1228.4|1227.9|1227.7|1227.2|205
1629479400000|2021-08-20 17:10:00|1227.8|1227.3|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|288
1629479700000|2021-08-20 17:15:00|1228|1227.5|1227.4|1226.9|1228.1|1227.6|1227.3|1226.8|226
1629480000000|2021-08-20 17:20:00|1227.6|1227.1|1227.7|1227.2|1228|1227.5|1227.3|1226.8|245
1629480300000|2021-08-20 17:25:00|1227.8|1227.3|1227.3|1226.8|1227.8|1227.3|1227.3|1226.8|136
1629480600000|2021-08-20 17:30:00|1227.5|1227|1227.2|1226.7|1228|1227.5|1227.2|1226.7|175
1629480900000|2021-08-20 17:35:00|1227.3|1226.8|1226.5|1226|1227.5|1227|1226.5|1226|350
1629481200000|2021-08-20 17:40:00|1226.7|1226.2|1226.8|1226.3|1227.4|1226.9|1226.7|1226.2|368
1629481500000|2021-08-20 17:45:00|1227|1226.5|1226.8|1226.3|1227|1226.5|1226.6|1226.1|138
1629481800000|2021-08-20 17:50:00|1226.9|1226.4|1226|1225.5|1227.1|1226.6|1225.9|1225.4|473
1629482100000|2021-08-20 17:55:00|1226.1|1225.6|1226.6|1226.1|1226.6|1226.1|1225.4|1224.9|575
1629482400000|2021-08-20 18:00:00|1226.7|1226.2|1227.5|1227|1227.7|1227.2|1226.7|1226.2|400
1629482700000|2021-08-20 18:05:00|1227.6|1227.1|1226.5|1226|1227.8|1227.3|1226.4|1225.9|475
1629483000000|2021-08-20 18:10:00|1226.6|1226.1|1226.3|1225.8|1226.8|1226.3|1226.2|1225.7|569
1629483300000|2021-08-20 18:15:00|1226.4|1225.9|1226.7|1226.2|1227.1|1226.6|1226.2|1225.7|167
1629483600000|2021-08-20 18:20:00|1226.8|1226.3|1226|1225.5|1226.8|1226.3|1225.8|1225.3|138
1629483900000|2021-08-20 18:25:00|1226.1|1225.6|1226|1225.5|1226.3|1225.8|1226|1225.5|138
1629484200000|2021-08-20 18:30:00|1226.1|1225.6|1226.4|1225.9|1226.4|1225.9|1226|1225.5|413
1629484500000|2021-08-20 18:35:00|1226.3|1225.8|1226.4|1225.9|1226.6|1226.1|1225.9|1225.4|245
1629484800000|2021-08-20 18:40:00|1226.3|1225.8|1226.2|1225.7|1226.9|1226.4|1226.1|1225.6|117
1629485100000|2021-08-20 18:45:00|1226.3|1225.8|1226.3|1225.8|1226.5|1226|1225.9|1225.4|727
1629485400000|2021-08-20 18:50:00|1226.2|1225.7|1226.5|1226|1226.5|1226|1226.2|1225.7|286
1629485700000|2021-08-20 18:55:00|1226.6|1226.1|1226.8|1226.3|1227|1226.5|1226.6|1226.1|440
1629486000000|2021-08-20 19:00:00|1226.9|1226.4|1227.3|1226.8|1227.5|1227|1226.7|1226.2|271
1629486300000|2021-08-20 19:05:00|1227.2|1226.7|1227.5|1227|1227.5|1227|1226.9|1226.4|162
1629486600000|2021-08-20 19:10:00|1227.3|1226.8|1227.4|1226.9|1227.5|1227|1227.2|1226.7|120
1629486900000|2021-08-20 19:15:00|1227.5|1227|1227|1226.5|1227.7|1227.2|1227|1226.5|204
1629487200000|2021-08-20 19:20:00|1227.1|1226.6|1227.8|1227.3|1227.8|1227.3|1227|1226.5|224
1629487500000|2021-08-20 19:25:00|1227.7|1227.2|1228.2|1227.7|1228.3|1227.8|1227.3|1226.8|639
1629487800000|2021-08-20 19:30:00|1228.1|1227.6|1227.5|1227|1228.1|1227.6|1227.1|1226.6|337
1629488100000|2021-08-20 19:35:00|1227.6|1227.1|1227.2|1226.7|1227.7|1227.2|1227.1|1226.6|184
1629488400000|2021-08-20 19:40:00|1227.3|1226.8|1228.4|1227.9|1228.4|1227.9|1227.1|1226.6|382
1629488700000|2021-08-20 19:45:00|1228.3|1227.8|1228.3|1227.8|1228.4|1227.9|1227.9|1227.4|436
1629489000000|2021-08-20 19:50:00|1228.5|1228|1228.6|1228.1|1228.8|1228.3|1228.2|1227.7|716
1629489300000|2021-08-20 19:55:00|1228.5|1228|1229.1|1228.6|1229.9|1229.4|1228.1|1227.6|8156
1629489600000|2021-08-20 20:00:00|1229|1228.5|1228.3|1227.3|1229.1|1228.5|1228|1227|585
1629489900000|2021-08-20 20:05:00|1228.5|1227.5|1229.1|1228.1|1229.3|1228.3|1228.4|1227.4|191
1629490200000|2021-08-20 20:10:00|1229.2|1228.2|1229.4|1228.4|1229.4|1228.4|1228.9|1227.9|81
1629490500000|2021-08-20 20:15:00|1229.2|1228.2|1229.8|1228.8|1229.8|1228.8|1229.1|1228.1|74
1629490800000|2021-08-20 20:20:00|1229.5|1228.5|1229.8|1228.8|1229.8|1228.8|1229.5|1228.5|5
1629491100000|2021-08-20 20:25:00|1229.4|1228.4|1228.7|1227.7|1229.4|1228.4|1228.7|1227.7|20
1629491700000|2021-08-20 20:35:00|1229|1228|1229|1228|1229|1228|1229|1228|1
1629492300000|2021-08-20 20:45:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1
1629492600000|2021-08-20 20:50:00|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1
1629492900000|2021-08-20 20:55:00|1229.5|1228.5|1230.5|1228.5|1230.5|1229|1229.4|1228.4|9
1629669900000|2021-08-22 22:05:00|1230.8|1228.8|1231|1230|1231|1230|1230.5|1228.5|1
1629673200000|2021-08-22 23:00:00|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1
1629673500000|2021-08-22 23:05:00|||||||||1
1629675000000|2021-08-22 23:30:00|1230|1228|1230|1228|1230|1228|1230|1228|0
1629675300000|2021-08-22 23:35:00|1231.3|1229.3|1231.2|1229.2|1231.4|1229.4|1231.2|1229.2|0
1629675600000|2021-08-22 23:40:00|1231.3|1229.3|1231.1|1229.1|1231.3|1229.3|1231.1|1229.1|0
1629675900000|2021-08-22 23:45:00|1231|1229|1231.1|1229.1|1231.3|1229.3|1230.8|1228.8|0
1629676200000|2021-08-22 23:50:00|1231.2|1229.2|1231.4|1229.4|1231.5|1229.5|1231.1|1229.1|0
1629676500000|2021-08-22 23:55:00|1231.3|1229.3|1230|1229|1231.4|1229.4|1230|1229|3
1629676800000|2021-08-23 00:00:00|1230.2|1229.2|1229|1228|1231.1|1230.1|1229|1228|9
1629677100000|2021-08-23 00:05:00|1228.5|1227.5|1228.7|1227.7|1229.4|1228.4|1228.5|1227.5|7
1629677400000|2021-08-23 00:10:00|1228.8|1227.8|1228.6|1227.6|1229|1228|1228.3|1227.3|10
1629677700000|2021-08-23 00:15:00|1229.1|1228.1|1228.3|1227.3|1229.1|1228.1|1228.1|1227.1|9
1629678000000|2021-08-23 00:20:00|1228.1|1227.1|1227.6|1226.6|1228.1|1227.1|1227.6|1226.6|6
1629678300000|2021-08-23 00:25:00|1227.8|1226.8|1228.3|1227.3|1228.3|1227.3|1227.7|1226.7|23
1629678600000|2021-08-23 00:30:00|1228.8|1227.8|1228.5|1227.5|1228.8|1227.8|1228.1|1227.1|8
1629678900000|2021-08-23 00:35:00|1228.3|1227.3|1229.3|1228.3|1229.3|1228.3|1228.1|1227.1|19
1629679200000|2021-08-23 00:40:00|1229.2|1228.2|1229.8|1228.8|1230.1|1229.1|1229.2|1228.2|25
1629679500000|2021-08-23 00:45:00|1229.9|1228.9|1229.7|1228.7|1230.7|1229.7|1229.6|1228.6|40
1629679800000|2021-08-23 00:50:00|1229.6|1228.6|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|38
1629680100000|2021-08-23 00:55:00|1229.4|1228.4|1230.4|1229.4|1230.7|1229.7|1229.3|1228.3|28
1629680400000|2021-08-23 01:00:00|1230.5|1229.5|1231.9|1230.9|1231.9|1230.9|1230.3|1229.3|59
1629680700000|2021-08-23 01:05:00|1232.8|1231.8|1232.2|1231.2|1233.2|1232.2|1232.2|1231.2|19
1629681000000|2021-08-23 01:10:00|1231.9|1230.9|1232.2|1231.2|1232.2|1231.2|1231.6|1230.6|5
1629681300000|2021-08-23 01:15:00|1232.3|1231.3|1233.9|1232.9|1234.2|1233.2|1232.2|1231.2|49
1629681600000|2021-08-23 01:20:00|1233.6|1232.6|1236|1235|1236|1235|1233.6|1232.6|66
1629681900000|2021-08-23 01:25:00|1235.9|1234.9|1235.6|1234.6|1236.3|1235.3|1235.3|1234.3|59
1629682200000|2021-08-23 01:30:00|1235.3|1234.3|1232.4|1231.4|1235.3|1234.3|1232|1231|129
1629682500000|2021-08-23 01:35:00|1232.6|1231.6|1231.6|1230.6|1233.7|1232.7|1230.9|1229.9|82
1629682800000|2021-08-23 01:40:00|1231.8|1230.8|1233.7|1232.7|1234.1|1233.1|1231.5|1230.5|109
1629683100000|2021-08-23 01:45:00|1233.6|1232.6|1237.5|1236.5|1237.5|1236.5|1233.6|1232.6|105
1629683400000|2021-08-23 01:50:00|1237.6|1236.6|1238.5|1237.5|1238.7|1237.7|1237.6|1236.6|61
1629683700000|2021-08-23 01:55:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1237.4|1236.4|41
1629684000000|2021-08-23 02:00:00|1238.7|1237.7|1241.6|1240.6|1241.6|1240.6|1238.7|1237.7|160
1629684300000|2021-08-23 02:05:00|1241.4|1240.4|1242.9|1241.9|1243.2|1242.2|1241.4|1240.4|72
1629684600000|2021-08-23 02:10:00|1242.3|1241.3|1242.8|1241.8|1244.2|1243.2|1242|1241|73
1629684900000|2021-08-23 02:15:00|1243|1242|1242.8|1241.8|1244|1243|1242.7|1241.7|123
1629685200000|2021-08-23 02:20:00|1242.4|1241.4|1240.2|1239.2|1242.6|1241.6|1240.2|1239.2|84
1629685500000|2021-08-23 02:25:00|1240.4|1239.4|1242.2|1241.2|1242.6|1241.6|1240.4|1239.4|32
1629685800000|2021-08-23 02:30:00|1241.8|1240.8|1242.3|1241.3|1243.2|1242.2|1241.8|1240.8|44
1629686100000|2021-08-23 02:35:00|1242.6|1241.6|1242.7|1241.7|1243|1242|1242.4|1241.4|13
1629686400000|2021-08-23 02:40:00|1242.2|1241.2|1240.5|1239.5|1242.5|1241.5|1240.2|1239.2|61
1629686700000|2021-08-23 02:45:00|1240.7|1239.7|1241.7|1240.7|1242.1|1241.1|1240.7|1239.7|35
1629687000000|2021-08-23 02:50:00|1241.9|1240.9|1241.1|1240.1|1242.3|1241.3|1240.9|1239.9|42
1629687300000|2021-08-23 02:55:00|1241.3|1240.3|1241.6|1240.6|1242.3|1241.3|1240.8|1239.8|45
1629687600000|2021-08-23 03:00:00|1241.7|1240.7|1241|1240|1242.4|1241.4|1241|1240|17
1629687900000|2021-08-23 03:05:00|1240.9|1239.9|1241.7|1240.7|1242|1241|1240.9|1239.9|53
1629688200000|2021-08-23 03:10:00|1241.8|1240.8|1240.8|1239.8|1241.8|1240.8|1240.6|1239.6|81
1629688500000|2021-08-23 03:15:00|1240.7|1239.7|1239.8|1238.8|1241.2|1240.2|1239.7|1238.7|29
1629688800000|2021-08-23 03:20:00|1239.5|1238.5|1239.1|1238.1|1240.4|1239.4|1238.9|1237.9|79
1629689100000|2021-08-23 03:25:00|1238.7|1237.7|1239.4|1238.4|1239.4|1238.4|1238.2|1237.2|68
1629689400000|2021-08-23 03:30:00|1239.6|1238.6|1239.3|1238.3|1240.3|1239.3|1239.3|1238.3|49
1629689700000|2021-08-23 03:35:00|1239.4|1238.4|1239.3|1238.3|1240|1239|1238.7|1237.7|33
1629690000000|2021-08-23 03:40:00|1238.8|1237.8|1239.3|1238.3|1239.7|1238.7|1238.8|1237.8|38
1629690300000|2021-08-23 03:45:00|1239.5|1238.5|1239.4|1238.4|1239.9|1238.9|1239.1|1238.1|29
1629690600000|2021-08-23 03:50:00|1239.1|1238.1|1239.8|1238.8|1239.9|1238.9|1239|1238|20
1629690900000|2021-08-23 03:55:00|1239.7|1238.7|1238.9|1237.9|1239.7|1238.7|1238.9|1237.9|13
1629691200000|2021-08-23 04:00:00|1239.2|1238.2|1240|1239|1240|1239|1239.2|1238.2|19
1629691800000|2021-08-23 04:10:00|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|4
1629692100000|2021-08-23 04:15:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.5|1238.5|8
1629692400000|2021-08-23 04:20:00|1239.3|1238.3|1239.2|1238.2|1239.7|1238.7|1239.2|1238.2|14
1629692700000|2021-08-23 04:25:00|1238.9|1237.9|1239.2|1238.2|1239.2|1238.2|1238.9|1237.9|4
1629693000000|2021-08-23 04:30:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.9|1237.9|16
1629693900000|2021-08-23 04:45:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|6
1629694200000|2021-08-23 04:50:00|1239.3|1238.3|1239.1|1238.1|1239.4|1238.4|1239.1|1238.1|68
1629694500000|2021-08-23 04:55:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.7|1237.7|25
1629694800000|2021-08-23 05:00:00|1238.6|1237.6|1238|1237|1239|1238|1237.3|1236.3|107
1629695100000|2021-08-23 05:05:00|1237.2|1236.2|1237.7|1236.7|1237.8|1236.8|1237.2|1236.2|38
1629695400000|2021-08-23 05:10:00|1238|1237|1238.1|1237.1|1239.7|1238.7|1238|1237|102
1629695700000|2021-08-23 05:15:00|1238.2|1237.2|1238.9|1237.9|1238.9|1237.9|1238|1237|15
1629696000000|2021-08-23 05:20:00|1238.2|1237.2|1238.8|1237.8|1238.8|1237.8|1238.2|1237.2|11
1629696300000|2021-08-23 05:25:00|1238.7|1237.7|1238.8|1237.8|1238.8|1237.8|1238.2|1237.2|12
1629696600000|2021-08-23 05:30:00|1238.5|1237.5|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|10
1629696900000|2021-08-23 05:35:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|16
1629697200000|2021-08-23 05:40:00|1239.1|1238.1|1238.9|1237.9|1239.1|1238.1|1238.4|1237.4|10
1629697500000|2021-08-23 05:45:00|1238.4|1237.4|1238.6|1237.6|1239|1238|1238.4|1237.4|27
1629697800000|2021-08-23 05:50:00|1238.8|1237.8|1238.5|1237.5|1238.9|1237.9|1238.4|1237.4|94
1629698100000|2021-08-23 05:55:00|1238.4|1237.4|1237.6|1236.6|1238.4|1237.4|1237.4|1236.4|78
1629698400000|2021-08-23 06:00:00|1237.5|1236.5|1237.7|1236.7|1237.8|1236.8|1237|1236|75
1629698700000|2021-08-23 06:05:00|1236.7|1235.7|1236|1235|1237.2|1236.2|1236|1235|48
1629699000000|2021-08-23 06:10:00|1235.9|1234.9|1236|1235|1236.5|1235.5|1235.8|1234.8|41
1629699300000|2021-08-23 06:15:00|1235.9|1234.9|1235.9|1234.9|1236.3|1235.3|1235.6|1234.6|26
1629699600000|2021-08-23 06:20:00|1235.6|1234.6|1236.3|1235.3|1236.5|1235.5|1235.5|1234.5|69
1629699900000|2021-08-23 06:25:00|1236.1|1235.1|1236.5|1235.5|1237.2|1236.2|1236|1235|158
1629700200000|2021-08-23 06:30:00|1236.2|1235.2|1236.2|1235.2|1237|1236|1236.2|1235.2|34
1629700500000|2021-08-23 06:35:00|1236.1|1235.1|1235.2|1234.2|1236.2|1235.2|1234.5|1233.5|67
1629700800000|2021-08-23 06:40:00|1235.3|1234.3|1234.6|1233.6|1235.5|1234.5|1234.5|1233.5|62
1629701100000|2021-08-23 06:45:00|1234.4|1233.4|1234.7|1233.7|1235.3|1234.3|1234.3|1233.3|109
1629701400000|2021-08-23 06:50:00|1234.6|1233.6|1234.4|1233.4|1234.8|1233.8|1234.1|1233.1|117
1629701700000|2021-08-23 06:55:00|1234.2|1233.2|1235.2|1234.2|1235.3|1234.3|1234.2|1233.2|70
1629702000000|2021-08-23 07:00:00|1235.4|1234.4|1234.3|1233.3|1235.6|1234.6|1234.2|1233.2|334
1629702300000|2021-08-23 07:05:00|1234.4|1233.4|1234.5|1233.5|1234.7|1233.7|1233.1|1232.1|240
1629702600000|2021-08-23 07:10:00|1234.8|1233.8|1233.5|1232.5|1235|1234|1233.4|1232.4|224
1629702900000|2021-08-23 07:15:00|1233.4|1232.4|1234.2|1233.2|1234.4|1233.4|1233.2|1232.2|478
1629703200000|2021-08-23 07:20:00|1234.1|1233.1|1233.5|1232.5|1234.7|1233.7|1233.5|1232.5|53
1629703500000|2021-08-23 07:25:00|1233.4|1232.4|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|238
1629703800000|2021-08-23 07:30:00|1233.2|1232.2|1234|1233|1234.1|1233.1|1233|1232|105
1629704100000|2021-08-23 07:35:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.4|1232.4|112
1629704400000|2021-08-23 07:40:00|1233.9|1232.9|1233.8|1232.8|1234.1|1233.1|1233.4|1232.4|155
1629704700000|2021-08-23 07:45:00|1233.6|1232.6|1234.1|1233.1|1234.2|1233.2|1233.5|1232.5|79
1629705000000|2021-08-23 07:50:00|1234.3|1233.3|1233.6|1232.6|1234.3|1233.3|1233.6|1232.6|86
1629705300000|2021-08-23 07:55:00|1233.7|1232.7|1234.7|1233.7|1234.7|1233.7|1233.7|1232.7|338
1629705600000|2021-08-23 08:00:00|1234.8|1233.8|1235.5|1234.5|1235.6|1234.6|1234.6|1233.6|124
1629705900000|2021-08-23 08:05:00|1235.2|1234.2|1234.7|1233.7|1235.6|1234.6|1234.6|1233.6|70
1629706200000|2021-08-23 08:10:00|1234.8|1233.8|1235|1234|1235.9|1234.9|1234.7|1233.7|392
1629706500000|2021-08-23 08:15:00|1235.1|1234.1|1235.3|1234.3|1235.5|1234.5|1234.8|1233.8|104
1629706800000|2021-08-23 08:20:00|1235.4|1234.4|1235.4|1234.4|1235.9|1234.9|1235.3|1234.3|54
1629707100000|2021-08-23 08:25:00|1235.5|1234.5|1235.3|1234.3|1235.6|1234.6|1235.1|1234.1|35
1629707400000|2021-08-23 08:30:00|1235.4|1234.4|1235.8|1234.8|1235.9|1234.9|1235.4|1234.4|53
1629707700000|2021-08-23 08:35:00|1235.7|1234.7|1235.7|1234.7|1235.8|1234.8|1235.4|1234.4|22
1629708000000|2021-08-23 08:40:00|1235.5|1234.5|1235.4|1234.4|1235.7|1234.7|1235.2|1234.2|164
1629708300000|2021-08-23 08:45:00|1235.5|1234.5|1235.5|1234.5|1235.8|1234.8|1235.4|1234.4|72
1629708600000|2021-08-23 08:50:00|1235.6|1234.6|1235.6|1234.6|1235.8|1234.8|1235.2|1234.2|75
1629708900000|2021-08-23 08:55:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.5|1234.5|77
1629709200000|2021-08-23 09:00:00|1235.8|1234.8|1235.6|1234.6|1235.9|1234.9|1235.2|1234.2|111
1629709500000|2021-08-23 09:05:00|1235.7|1234.7|1235.2|1234.2|1235.9|1234.9|1235.1|1234.1|75
1629709800000|2021-08-23 09:10:00|1235.3|1234.3|1235.1|1234.1|1235.5|1234.5|1235.1|1234.1|74
1629710100000|2021-08-23 09:15:00|1235|1234|1235.8|1234.8|1235.9|1234.9|1235|1234|178
1629710400000|2021-08-23 09:20:00|1235.9|1234.9|1235.7|1234.7|1236|1235|1235.6|1234.6|120
1629710700000|2021-08-23 09:25:00|1235.6|1234.6|1235|1234|1235.7|1234.7|1235|1234|69
1629711000000|2021-08-23 09:30:00|1235.1|1234.1|1235.2|1234.2|1235.6|1234.6|1235.1|1234.1|62
1629711300000|2021-08-23 09:35:00|1235.3|1234.3|1236|1235|1236|1235|1235.2|1234.2|60
1629711600000|2021-08-23 09:40:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|145
1629711900000|2021-08-23 09:45:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.5|1234.5|78
1629712200000|2021-08-23 09:50:00|1236|1235|1236.3|1235.3|1236.4|1235.4|1236|1235|102
1629712500000|2021-08-23 09:55:00|1236.4|1235.4|1235.8|1234.8|1236.4|1235.4|1235.8|1234.8|86
1629712800000|2021-08-23 10:00:00|1236|1235|1236.4|1235.4|1236.7|1235.7|1236|1235|74
1629713100000|2021-08-23 10:05:00|1236.3|1235.3|1236.1|1235.1|1236.4|1235.4|1235.9|1234.9|142
1629713400000|2021-08-23 10:10:00|1236.2|1235.2|1236|1235|1236.4|1235.4|1236|1235|68
1629713700000|2021-08-23 10:15:00|1236.2|1235.2|1236|1235|1236.2|1235.2|1235.8|1234.8|94
1629714000000|2021-08-23 10:20:00|1235.9|1234.9|1236.3|1235.3|1236.3|1235.3|1235.8|1234.8|62
1629714300000|2021-08-23 10:25:00|1236.2|1235.2|1236.7|1235.7|1236.9|1235.9|1236.2|1235.2|79
1629714600000|2021-08-23 10:30:00|1236.6|1235.6|1237|1236|1237|1236|1236.5|1235.5|49
1629714900000|2021-08-23 10:35:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.6|1235.6|151
1629715200000|2021-08-23 10:40:00|1237|1236|1237.1|1236.1|1237.3|1236.3|1237|1236|48
1629715500000|2021-08-23 10:45:00|1237.2|1236.2|1237|1236|1237.2|1236.2|1236.8|1235.8|92
1629715800000|2021-08-23 10:50:00|1237.1|1236.1|1237|1236|1237.2|1236.2|1237|1236|74
1629716100000|2021-08-23 10:55:00|1237.1|1236.1|1237.9|1236.9|1238.1|1237.1|1237|1236|149
1629716400000|2021-08-23 11:00:00|1238|1237|1237.8|1236.8|1238.4|1237.4|1237.8|1236.8|146
1629716700000|2021-08-23 11:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|84
1629717000000|2021-08-23 11:10:00|1238.3|1237.3|1238|1237|1238.3|1237.3|1237.8|1236.8|156
1629717300000|2021-08-23 11:15:00|1238.1|1237.1|1238.3|1237.3|1238.6|1237.6|1238|1237|307
1629717600000|2021-08-23 11:20:00|1238.2|1237.2|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|110
1629717900000|2021-08-23 11:25:00|1238.1|1237.1|1238.9|1237.9|1238.9|1237.9|1238|1237|263
1629718200000|2021-08-23 11:30:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|183
1629718500000|2021-08-23 11:35:00|1239.3|1238.3|1239.9|1238.9|1239.9|1238.9|1239.3|1238.3|76
1629718800000|2021-08-23 11:40:00|1239.8|1238.8|1239.6|1238.6|1239.8|1238.8|1239.6|1238.6|90
1629719100000|2021-08-23 11:45:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.5|1238.5|444
1629719400000|2021-08-23 11:50:00|1239.9|1238.9|1239.7|1238.7|1240.2|1239.2|1239.6|1238.6|286
1629719700000|2021-08-23 11:55:00|1239.8|1238.8|1239.9|1238.9|1240|1239|1239.7|1238.7|80
1629720000000|2021-08-23 12:00:00|1240|1239|1239.7|1238.7|1240|1239|1239|1238|233
1629720300000|2021-08-23 12:05:00|1239.8|1238.8|1240.1|1239.1|1240.1|1239.1|1239.7|1238.7|246
1629720600000|2021-08-23 12:10:00|1240.2|1239.2|1240.3|1239.3|1240.5|1239.5|1240.1|1239.1|95
1629720900000|2021-08-23 12:15:00|1240.2|1239.2|1240.6|1239.6|1240.7|1239.7|1240|1239|81
1629721200000|2021-08-23 12:20:00|1240.5|1239.5|1240.1|1239.1|1240.5|1239.5|1239.8|1238.8|125
1629721500000|2021-08-23 12:25:00|1240|1239|1240.3|1239.3|1240.4|1239.4|1240|1239|69
1629721800000|2021-08-23 12:30:00|1240.4|1239.4|1240.7|1239.7|1241|1240|1240.4|1239.4|325
1629722100000|2021-08-23 12:35:00|1240.8|1239.8|1240.7|1239.7|1240.9|1239.9|1240.5|1239.5|137
1629722400000|2021-08-23 12:40:00|1240.6|1239.6|1240.7|1239.7|1240.9|1239.9|1240.4|1239.4|290
1629722700000|2021-08-23 12:45:00|1240.6|1239.6|1239.8|1238.8|1240.6|1239.6|1239.7|1238.7|207
1629723000000|2021-08-23 12:50:00|1239.9|1238.9|1240.6|1239.6|1240.6|1239.6|1239.9|1238.9|115
1629723300000|2021-08-23 12:55:00|1240.7|1239.7|1240.7|1239.7|1240.8|1239.8|1240.6|1239.6|104
1629723600000|2021-08-23 13:00:00|1240.6|1239.6|1239.5|1238.5|1240.7|1239.7|1239.1|1238.1|582
1629723900000|2021-08-23 13:05:00|1239.6|1238.6|1240.5|1239.5|1240.5|1239.5|1239.6|1238.6|279
1629724200000|2021-08-23 13:10:00|1240.4|1239.4|1240.3|1239.3|1240.4|1239.4|1240|1239|271
1629724500000|2021-08-23 13:15:00|1240.4|1239.4|1240.6|1239.6|1240.8|1239.8|1240.3|1239.3|277
1629724800000|2021-08-23 13:20:00|1240.5|1239.5|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|161
1629725100000|2021-08-23 13:25:00|1240.2|1239.2|1240.4|1239.4|1240.8|1239.8|1240.1|1239.1|296
1629725400000|2021-08-23 13:30:00|1240.2|1239.7|1239.7|1239.2|1241.1|1240.6|1238.8|1238.3|3727
1629725700000|2021-08-23 13:35:00|1239.5|1239|1237.8|1237.3|1240.6|1240.1|1237.7|1237.2|2685
1629726000000|2021-08-23 13:40:00|1237.9|1237.4|1238.5|1238|1238.9|1238.4|1237.5|1237|1585
1629726300000|2021-08-23 13:45:00|1238.6|1238.1|1240.1|1239.6|1240.3|1239.8|1238.3|1237.8|1986
1629726600000|2021-08-23 13:50:00|1240.3|1239.8|1240.7|1240.2|1241.4|1240.9|1240|1239.5|1566
1629726900000|2021-08-23 13:55:00|1240.6|1240.1|1239.4|1238.9|1241.3|1240.8|1239.4|1238.9|1722
1629727200000|2021-08-23 14:00:00|1239.6|1239.1|1238.8|1238.3|1240.2|1239.7|1238.4|1237.9|1227
1629727500000|2021-08-23 14:05:00|1238.5|1238|1238.8|1238.3|1239.6|1239.1|1238.3|1237.8|1144
1629727800000|2021-08-23 14:10:00|1239|1238.5|1239.6|1239.1|1239.7|1239.2|1238.7|1238.2|762
1629728100000|2021-08-23 14:15:00|1239.7|1239.2|1238.6|1238.1|1240.3|1239.8|1238.5|1238|898
1629728400000|2021-08-23 14:20:00|1238.5|1238|1239.8|1239.3|1239.8|1239.3|1238.5|1238|738
1629728700000|2021-08-23 14:25:00|1239.9|1239.4|1238.5|1238|1240.2|1239.7|1238.5|1238|906
1629729000000|2021-08-23 14:30:00|1238.6|1238.1|1239.3|1238.8|1239.4|1238.9|1238.2|1237.7|1165
1629729300000|2021-08-23 14:35:00|1239.4|1238.9|1239.6|1239.1|1239.9|1239.4|1239.1|1238.6|490
1629729600000|2021-08-23 14:40:00|1239.7|1239.2|1240.1|1239.6|1240.1|1239.6|1238.8|1238.3|708
1629729900000|2021-08-23 14:45:00|1240.2|1239.7|1241|1240.5|1241.1|1240.6|1240.2|1239.7|734
1629730200000|2021-08-23 14:50:00|1241.1|1240.6|1241.6|1241.1|1241.8|1241.3|1240.9|1240.4|712
1629730500000|2021-08-23 14:55:00|1241.7|1241.2|1241.9|1241.4|1242.1|1241.6|1241|1240.5|1615
1629730800000|2021-08-23 15:00:00|1242|1241.5|1241.5|1241|1242.1|1241.6|1241.1|1240.6|969
1629731100000|2021-08-23 15:05:00|1241.4|1240.9|1240.7|1240.2|1241.5|1241|1240.6|1240.1|436
1629731400000|2021-08-23 15:10:00|1240.8|1240.3|1240.6|1240.1|1241|1240.5|1240.4|1239.9|287
1629731700000|2021-08-23 15:15:00|1240.7|1240.2|1240.7|1240.2|1240.8|1240.3|1240.1|1239.6|391
1629732000000|2021-08-23 15:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.5|1240|193
1629732300000|2021-08-23 15:25:00|1241|1240.5|1240.5|1240|1241|1240.5|1240.3|1239.8|420
1629732600000|2021-08-23 15:30:00|1240.6|1240.1|1241|1240.5|1241.1|1240.6|1240|1239.5|545
1629732900000|2021-08-23 15:35:00|1240.9|1240.4|1241.3|1240.8|1241.5|1241|1240.8|1240.3|269
1629733200000|2021-08-23 15:40:00|1241.4|1240.9|1240.8|1240.3|1241.6|1241.1|1240.8|1240.3|338
1629733500000|2021-08-23 15:45:00|1240.9|1240.4|1241.3|1240.8|1241.3|1240.8|1240.7|1240.2|159
1629733800000|2021-08-23 15:50:00|1241.4|1240.9|1242.2|1241.7|1242.3|1241.8|1241.3|1240.8|323
1629734100000|2021-08-23 15:55:00|1242.1|1241.6|1242.2|1241.7|1242.5|1242|1242|1241.5|347
1629734400000|2021-08-23 16:00:00|1242.3|1241.8|1242.4|1241.9|1242.7|1242.2|1242.2|1241.7|589
1629734700000|2021-08-23 16:05:00|1242.5|1242|1242.5|1242|1242.6|1242.1|1241.9|1241.4|407
1629735000000|2021-08-23 16:10:00|1242.6|1242.1|1242.4|1241.9|1242.6|1242.1|1242.2|1241.7|149
1629735300000|2021-08-23 16:15:00|1242.5|1242|1241.8|1241.3|1242.5|1242|1241.7|1241.2|184
1629735600000|2021-08-23 16:20:00|1241.7|1241.2|1242.3|1241.8|1242.4|1241.9|1241.5|1241|245
1629735900000|2021-08-23 16:25:00|1242.4|1241.9|1243.6|1243.1|1243.6|1243.1|1242.3|1241.8|444
1629736200000|2021-08-23 16:30:00|1243.7|1243.2|1244|1243.5|1244.2|1243.7|1243.5|1243|780
1629736500000|2021-08-23 16:35:00|1243.9|1243.4|1244.1|1243.6|1244.6|1244.1|1243.9|1243.4|404
1629736800000|2021-08-23 16:40:00|1244.2|1243.7|1244.6|1244.1|1245.2|1244.7|1244.2|1243.7|637
1629737100000|2021-08-23 16:45:00|1244.7|1244.2|1243.8|1243.3|1244.8|1244.3|1243.8|1243.3|394
1629737400000|2021-08-23 16:50:00|1243.9|1243.4|1244.5|1244|1244.6|1244.1|1243.9|1243.4|245
1629737700000|2021-08-23 16:55:00|1244.6|1244.1|1244.9|1244.4|1244.9|1244.4|1244.2|1243.7|292
1629738000000|2021-08-23 17:00:00|1245.1|1244.6|1245.3|1244.8|1245.4|1244.9|1244.7|1244.2|288
1629738300000|2021-08-23 17:05:00|1245.2|1244.7|1245.6|1245.1|1245.6|1245.1|1245.1|1244.6|279
1629738600000|2021-08-23 17:10:00|1245.5|1245|1245.9|1245.4|1246|1245.5|1245.2|1244.7|621
1629738900000|2021-08-23 17:15:00|1245.8|1245.3|1245.8|1245.3|1246|1245.5|1245.5|1245|322
1629739200000|2021-08-23 17:20:00|1245.7|1245.2|1245.8|1245.3|1246|1245.5|1245.5|1245|132
1629739500000|2021-08-23 17:25:00|1245.7|1245.2|1245.7|1245.2|1245.9|1245.4|1245.5|1245|245
1629739800000|2021-08-23 17:30:00|1245.6|1245.1|1245.8|1245.3|1246.1|1245.6|1245.6|1245.1|87
1629740100000|2021-08-23 17:35:00|1245.9|1245.4|1245.5|1245|1246|1245.5|1245.5|1245|418
1629740400000|2021-08-23 17:40:00|1245.6|1245.1|1246|1245.5|1246.3|1245.8|1245.5|1245|169
1629740700000|2021-08-23 17:45:00|1246.1|1245.6|1246.5|1246|1246.6|1246.1|1246.1|1245.6|146
1629741000000|2021-08-23 17:50:00|1246.4|1245.9|1246.9|1246.4|1247|1246.5|1246.4|1245.9|438
1629741300000|2021-08-23 17:55:00|1247|1246.5|1246.5|1246|1247.1|1246.6|1246.5|1246|274
1629741600000|2021-08-23 18:00:00|1246.6|1246.1|1246.9|1246.4|1246.9|1246.4|1246.3|1245.8|186
1629741900000|2021-08-23 18:05:00|1247|1246.5|1247.3|1246.8|1247.4|1246.9|1246.9|1246.4|317
1629742200000|2021-08-23 18:10:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|346
1629742500000|2021-08-23 18:15:00|1247|1246.5|1247.8|1247.3|1247.9|1247.4|1247|1246.5|232
1629742800000|2021-08-23 18:20:00|1247.9|1247.4|1248.1|1247.6|1248.2|1247.7|1247.9|1247.4|296
1629743100000|2021-08-23 18:25:00|1248.2|1247.7|1247.4|1246.9|1248.2|1247.7|1247.4|1246.9|285
1629743400000|2021-08-23 18:30:00|1247.5|1247|1247.5|1247|1247.5|1247|1247.2|1246.7|527
1629743700000|2021-08-23 18:35:00|1247.6|1247.1|1248.1|1247.6|1248.1|1247.6|1247.5|1247|249
1629744000000|2021-08-23 18:40:00|1248.2|1247.7|1248|1247.5|1248.3|1247.8|1248|1247.5|236
1629744300000|2021-08-23 18:45:00|1247.9|1247.4|1247.9|1247.4|1248.1|1247.6|1247.8|1247.3|352
1629744600000|2021-08-23 18:50:00|1247.8|1247.3|1247.8|1247.3|1248|1247.5|1247.6|1247.1|408
1629744900000|2021-08-23 18:55:00|1247.7|1247.2|1247.7|1247.2|1247.9|1247.4|1247.6|1247.1|267
1629745200000|2021-08-23 19:00:00|1247.6|1247.1|1247.7|1247.2|1247.9|1247.4|1247.4|1246.9|518
1629745500000|2021-08-23 19:05:00|1247.8|1247.3|1247.7|1247.2|1247.9|1247.4|1247.6|1247.1|182
1629745800000|2021-08-23 19:10:00|1247.6|1247.1|1247.5|1247|1247.7|1247.2|1247.3|1246.8|288
1629746100000|2021-08-23 19:15:00|1247.4|1246.9|1247.7|1247.2|1247.8|1247.3|1247.4|1246.9|223
1629746400000|2021-08-23 19:20:00|1247.6|1247.1|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|387
1629746700000|2021-08-23 19:25:00|1247.6|1247.1|1247.3|1246.8|1247.7|1247.2|1247.3|1246.8|824
1629747000000|2021-08-23 19:30:00|1247.4|1246.9|1248.2|1247.7|1248.4|1247.9|1247.3|1246.8|918
1629747300000|2021-08-23 19:35:00|1248.1|1247.6|1248.2|1247.7|1248.6|1248.1|1248.1|1247.6|546
1629747600000|2021-08-23 19:40:00|1248.1|1247.6|1248.1|1247.6|1248.6|1248.1|1247.8|1247.3|1017
1629747900000|2021-08-23 19:45:00|1248.2|1247.7|1248.2|1247.7|1248.3|1247.8|1247.8|1247.3|1070
1629748200000|2021-08-23 19:50:00|1248.3|1247.8|1248.4|1247.9|1248.6|1248.1|1248|1247.5|1740
1629748500000|2021-08-23 19:55:00|1248.3|1247.8|1247.3|1246.8|1248.3|1247.8|1246.8|1246.3|6134
1629748800000|2021-08-23 20:00:00|1247.2|1246.7|1247.2|1246.2|1247.8|1246.8|1247.1|1246.1|553
1629749100000|2021-08-23 20:05:00|1247.1|1246.1|1247.2|1246.2|1247.3|1246.3|1246.9|1245.9|321
1629749400000|2021-08-23 20:10:00|1247.1|1246.1|1247.5|1246.5|1247.5|1246.5|1246.7|1245.7|159
1629749700000|2021-08-23 20:15:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1247|1246|56
1629750000000|2021-08-23 20:20:00|1247.4|1246.4|1247.5|1246.5|1247.5|1246.5|1247.4|1246.4|2
1629750300000|2021-08-23 20:25:00|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.7|1245.7|34
1629750600000|2021-08-23 20:30:00|1246.7|1245.7|1247|1246|1247|1246|1246.7|1245.7|9
1629750900000|2021-08-23 20:35:00|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|2
1629751800000|2021-08-23 20:50:00|1247.1|1246.1|1247.1|1246.1|1247.2|1246.2|1247.1|1246.1|22
1629752100000|2021-08-23 20:55:00|1247.2|1246.2|1247.1|1246.1|1247.4|1246.4|1247.1|1246.1|28
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1247.2|1245.2|1247.6|1245.6|1247.2|1245.2|0
1629756300000|2021-08-23 22:05:00|1247.3|1245.3|1247.2|1245.2|1247.3|1245.3|1247.2|1245.2|0
1629756600000|2021-08-23 22:10:00|1247.3|1245.3|1247.6|1245.6|1247.7|1245.7|1247.3|1245.3|0
1629756900000|2021-08-23 22:15:00|1247.7|1245.7|1248.1|1246.1|1248.2|1246.2|1247.7|1245.7|0
1629757200000|2021-08-23 22:20:00|1248|1246|1247.9|1245.9|1248.1|1246.1|1247.9|1245.9|0
1629757500000|2021-08-23 22:25:00|1248|1246|1247.9|1245.9|1248|1246|1247.9|1245.9|0
1629757800000|2021-08-23 22:30:00|1248|1246|1248.1|1246.1|1248.2|1246.2|1247.9|1245.9|0
1629758100000|2021-08-23 22:35:00|1248.2|1246.2|1248.1|1246.1|1248.2|1246.2|1248.1|1246.1|0
1629758400000|2021-08-23 22:40:00|1248.2|1246.2|1248.1|1246.1|1248.2|1246.2|1248.1|1246.1|0
1629758700000|2021-08-23 22:45:00|1248.2|1246.2|1248.3|1246.3|1248.4|1246.4|1248|1246|0
1629759000000|2021-08-23 22:50:00|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|1248.3|1246.3|0
1629759300000|2021-08-23 22:55:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.2|1246.2|0
1629759600000|2021-08-23 23:00:00|1248.2|1246.2|1248.3|1246.3|1248.3|1246.3|1248.2|1246.2|0
1629759900000|2021-08-23 23:05:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629760200000|2021-08-23 23:10:00|1248.4|1246.4|1248.5|1246.5|1248.5|1246.5|1248.3|1246.3|0
1629760500000|2021-08-23 23:15:00|1248.4|1246.4|1248.4|1246.4|1248.5|1246.5|1248.4|1246.4|0
1629760800000|2021-08-23 23:20:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629761100000|2021-08-23 23:25:00|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|1248.3|1246.3|0
1629761400000|2021-08-23 23:30:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629761700000|2021-08-23 23:35:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762000000|2021-08-23 23:40:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762300000|2021-08-23 23:45:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762600000|2021-08-23 23:50:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762900000|2021-08-23 23:55:00|1248.4|1246.4|1248.6|1246.6|1248.6|1246.6|1248.3|1246.3|0
1629763200000|2021-08-24 00:00:00|1248.5|1246.5|1249.9|1248.9|1251|1250|1248.5|1246.5|5
1629763500000|2021-08-24 00:05:00|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|5
1629764400000|2021-08-24 00:20:00|1248.7|1247.7|1249.3|1248.3|1249.8|1248.8|1248.7|1247.7|29
1629764700000|2021-08-24 00:25:00|1249.4|1248.4|1249|1248|1249.4|1248.4|1248.9|1247.9|42
1629765000000|2021-08-24 00:30:00|1249.2|1248.2|1249.1|1248.1|1249.3|1248.3|1249.1|1248.1|8
1629765300000|2021-08-24 00:35:00|1249.2|1248.2|1250.1|1249.1|1250.1|1249.1|1249.2|1248.2|11
1629765600000|2021-08-24 00:40:00|1250.2|1249.2|1250.1|1249.1|1250.2|1249.2|1250.1|1249.1|13
1629765900000|2021-08-24 00:45:00|1250|1249|1249.9|1248.9|1250.4|1249.4|1249.9|1248.9|23
1629766500000|2021-08-24 00:55:00|1249.8|1248.8|1249.8|1248.8|1250.2|1249.2|1249.8|1248.8|6
1629766800000|2021-08-24 01:00:00|1250.2|1249.2|1250.4|1249.4|1250.6|1249.6|1250.2|1249.2|20
1629767100000|2021-08-24 01:05:00|1250|1249|1250.3|1249.3|1250.3|1249.3|1249.9|1248.9|10
1629767400000|2021-08-24 01:10:00|1250.1|1249.1|1249.9|1248.9|1250.1|1249.1|1249.8|1248.8|7
1629767700000|2021-08-24 01:15:00|1250|1249|1249.7|1248.7|1251|1250|1249.7|1248.7|49
1629768000000|2021-08-24 01:20:00|1249.8|1248.8|1250.9|1249.9|1251.4|1250.4|1249.8|1248.8|40
1629768300000|2021-08-24 01:25:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|6
1629768600000|2021-08-24 01:30:00|1251.3|1250.3|1251.3|1250.3|1251.4|1250.4|1249.6|1248.6|23
1629768900000|2021-08-24 01:35:00|1251.2|1250.2|1251.9|1250.9|1252.3|1251.3|1251.2|1250.2|9
1629769200000|2021-08-24 01:40:00|1252.3|1251.3|1254.2|1253.2|1254.7|1253.7|1252.2|1251.2|66
1629769500000|2021-08-24 01:45:00|1254.5|1253.5|1254.4|1253.4|1254.5|1253.5|1253.4|1252.4|28
1629769800000|2021-08-24 01:50:00|1254.7|1253.7|1255.4|1254.4|1255.7|1254.7|1253.9|1252.9|48
1629770100000|2021-08-24 01:55:00|1255.2|1254.2|1253.8|1252.8|1255.2|1254.2|1253.8|1252.8|6
1629770400000|2021-08-24 02:00:00|1253.9|1252.9|1252.8|1251.8|1254.1|1253.1|1252.4|1251.4|49
1629770700000|2021-08-24 02:05:00|1252|1251|1252.9|1251.9|1252.9|1251.9|1252|1251|6
1629771000000|2021-08-24 02:10:00|1253.3|1252.3|1253.3|1252.3|1253.6|1252.6|1252.8|1251.8|12
1629771300000|2021-08-24 02:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1254.2|1253.2|3
1629771600000|2021-08-24 02:20:00|1254.8|1253.8|1254.8|1253.8|1255.2|1254.2|1254.5|1253.5|6
1629771900000|2021-08-24 02:25:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.4|1252.4|4
1629772200000|2021-08-24 02:30:00|1253.5|1252.5|1254.2|1253.2|1254.2|1253.2|1253|1252|6
1629772500000|2021-08-24 02:35:00|1254.4|1253.4|1254.7|1253.7|1254.7|1253.7|1254.4|1253.4|3
1629772800000|2021-08-24 02:40:00|1255.5|1254.5|1256.3|1255.3|1256.3|1255.3|1255.1|1254.1|14
1629773100000|2021-08-24 02:45:00|1256.2|1255.2|1255.8|1254.8|1256.5|1255.5|1255.8|1254.8|24
1629773400000|2021-08-24 02:50:00|1255.7|1254.7|1256.4|1255.4|1256.4|1255.4|1255.3|1254.3|3
1629773700000|2021-08-24 02:55:00|1256.1|1255.1|1256|1255|1256.3|1255.3|1256|1255|6
1629774000000|2021-08-24 03:00:00|1255.6|1254.6|1256.6|1255.6|1256.7|1255.7|1255.4|1254.4|36
1629774300000|2021-08-24 03:05:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|3
1629774600000|2021-08-24 03:10:00|1256|1255|1256.3|1255.3|1256.3|1255.3|1256|1255|7
1629774900000|2021-08-24 03:15:00|1256.9|1255.9|1256.8|1255.8|1257.5|1256.5|1256.8|1255.8|7
1629775200000|2021-08-24 03:20:00|1257.2|1256.2|1257.9|1256.9|1258.3|1257.3|1257.2|1256.2|322
1629775500000|2021-08-24 03:25:00|1257.7|1256.7|1258.3|1257.3|1258.5|1257.5|1257.7|1256.7|132
1629775800000|2021-08-24 03:30:00|1258.2|1257.2|1258.3|1257.3|1258.9|1257.9|1258.2|1257.2|22
1629776100000|2021-08-24 03:35:00|1257.9|1256.9|1257.8|1256.8|1258.1|1257.1|1257.8|1256.8|56
1629776400000|2021-08-24 03:40:00|1257.7|1256.7|1257.3|1256.3|1257.7|1256.7|1257|1256|31
1629776700000|2021-08-24 03:45:00|1257.2|1256.2|1256.8|1255.8|1257.4|1256.4|1256.7|1255.7|45
1629777000000|2021-08-24 03:50:00|1257|1256|1256.9|1255.9|1257.2|1256.2|1256.7|1255.7|25
1629777300000|2021-08-24 03:55:00|1256.8|1255.8|1256.9|1255.9|1257|1256|1256.7|1255.7|22
1629777600000|2021-08-24 04:00:00|1257.3|1256.3|1257.4|1256.4|1257.5|1256.5|1257.2|1256.2|9
1629777900000|2021-08-24 04:05:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257|1256|4
1629778200000|2021-08-24 04:10:00|1256.9|1255.9|1257|1256|1257.2|1256.2|1256.9|1255.9|10
1629778500000|2021-08-24 04:15:00|1257.4|1256.4|1257.3|1256.3|1257.5|1256.5|1257.2|1256.2|43
1629778800000|2021-08-24 04:20:00|1257.4|1256.4|1257.1|1256.1|1257.4|1256.4|1257|1256|16
1629779100000|2021-08-24 04:25:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.3|1256.3|3
1629779400000|2021-08-24 04:30:00|1257.3|1256.3|1257.3|1256.3|1257.4|1256.4|1257.2|1256.2|12
1629779700000|2021-08-24 04:35:00|1257.1|1256.1|1257|1256|1257.1|1256.1|1257|1256|2
1629780000000|2021-08-24 04:40:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|7
1629780300000|2021-08-24 04:45:00|1256.7|1255.7|1257.1|1256.1|1257.1|1256.1|1256.7|1255.7|16
1629780600000|2021-08-24 04:50:00|1257.2|1256.2|1257.1|1256.1|1257.3|1256.3|1257.1|1256.1|23
1629780900000|2021-08-24 04:55:00|1257.3|1256.3|1257.2|1256.2|1257.3|1256.3|1256.7|1255.7|9
1629781200000|2021-08-24 05:00:00|1257.1|1256.1|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|11
1629781500000|2021-08-24 05:05:00|1257.2|1256.2|1257.2|1256.2|1257.6|1256.6|1257.1|1256.1|22
1629781800000|2021-08-24 05:10:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257|1256|6
1629782100000|2021-08-24 05:15:00|1257.2|1256.2|1257.1|1256.1|1257.2|1256.2|1256.7|1255.7|14
1629782400000|2021-08-24 05:20:00|1257|1256|1257.7|1256.7|1257.7|1256.7|1257|1256|19
1629782700000|2021-08-24 05:25:00|1257.8|1256.8|1259.1|1258.1|1259.3|1258.3|1257.8|1256.8|11
1629783000000|2021-08-24 05:30:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1258.8|1257.8|20
1629783300000|2021-08-24 05:35:00|1259.9|1258.9|1259.4|1258.4|1260.2|1259.2|1259.4|1258.4|30
1629783600000|2021-08-24 05:40:00|1259.5|1258.5|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|22
1629783900000|2021-08-24 05:45:00|1259.7|1258.7|1260.5|1259.5|1260.8|1259.8|1259.7|1258.7|32
1629784200000|2021-08-24 05:50:00|1260.3|1259.3|1259.6|1258.6|1260.5|1259.5|1259.5|1258.5|29
1629784500000|2021-08-24 05:55:00|1259.8|1258.8|1260.9|1259.9|1260.9|1259.9|1259.5|1258.5|145
1629784800000|2021-08-24 06:00:00|1261.1|1260.1|1260.9|1259.9|1261.5|1260.5|1260.6|1259.6|61
1629785100000|2021-08-24 06:05:00|1260.7|1259.7|1260.2|1259.2|1261.1|1260.1|1260.2|1259.2|37
1629785400000|2021-08-24 06:10:00|1260.3|1259.3|1259.5|1258.5|1260.3|1259.3|1259.4|1258.4|51
1629785700000|2021-08-24 06:15:00|1259.4|1258.4|1259|1258|1259.4|1258.4|1258.4|1257.4|92
1629786000000|2021-08-24 06:20:00|1259.1|1258.1|1259.1|1258.1|1259.4|1258.4|1259|1258|57
1629786300000|2021-08-24 06:25:00|1259|1258|1258.5|1257.5|1259.2|1258.2|1258.2|1257.2|50
1629786600000|2021-08-24 06:30:00|1258.3|1257.3|1259.7|1258.7|1259.7|1258.7|1258|1257|58
1629786900000|2021-08-24 06:35:00|1259.8|1258.8|1261.1|1260.1|1261.3|1260.3|1259.8|1258.8|210
1629787200000|2021-08-24 06:40:00|1261|1260|1259.9|1258.9|1261|1260|1259.8|1258.8|77
1629787500000|2021-08-24 06:45:00|1259.7|1258.7|1260.7|1259.7|1260.7|1259.7|1259.7|1258.7|95
1629787800000|2021-08-24 06:50:00|1260.6|1259.6|1261.3|1260.3|1261.3|1260.3|1260.6|1259.6|100
1629788100000|2021-08-24 06:55:00|1261.4|1260.4|1262.3|1261.3|1262.4|1261.4|1261.4|1260.4|179
1629788400000|2021-08-24 07:00:00|1262.4|1261.4|1261.8|1260.8|1262.4|1261.4|1261|1260|292
1629788700000|2021-08-24 07:05:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.7|1260.7|510
1629789000000|2021-08-24 07:10:00|1262.6|1261.6|1263.4|1262.4|1263.7|1262.7|1262.6|1261.6|635
1629789300000|2021-08-24 07:15:00|1263.5|1262.5|1263.2|1262.2|1263.5|1262.5|1262.7|1261.7|409
1629789600000|2021-08-24 07:20:00|1263.3|1262.3|1263.2|1262.2|1263.9|1262.9|1263|1262|158
1629789900000|2021-08-24 07:25:00|1263.1|1262.1|1263.5|1262.5|1264.1|1263.1|1263|1262|221
1629790200000|2021-08-24 07:30:00|1263.6|1262.6|1263.5|1262.5|1263.9|1262.9|1263.4|1262.4|266
1629790500000|2021-08-24 07:35:00|1263.4|1262.4|1264.3|1263.3|1264.4|1263.4|1263.2|1262.2|204
1629790800000|2021-08-24 07:40:00|1264.4|1263.4|1264|1263|1264.5|1263.5|1263.9|1262.9|400
1629791100000|2021-08-24 07:45:00|1263.8|1262.8|1264.4|1263.4|1264.4|1263.4|1263.7|1262.7|236
1629791400000|2021-08-24 07:50:00|1264.3|1263.3|1263.8|1262.8|1264.5|1263.5|1263.8|1262.8|150
1629791700000|2021-08-24 07:55:00|1263.7|1262.7|1263.4|1262.4|1263.8|1262.8|1262.8|1261.8|424
1629792000000|2021-08-24 08:00:00|1263.3|1262.3|1263.1|1262.1|1264.2|1263.2|1262.5|1261.5|861
1629792300000|2021-08-24 08:05:00|1263|1262|1263.9|1262.9|1264.9|1263.9|1262.7|1261.7|769
1629792600000|2021-08-24 08:10:00|1263.7|1262.7|1263.2|1262.2|1263.7|1262.7|1263.1|1262.1|757
1629792900000|2021-08-24 08:15:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1262.6|1261.6|480
1629793200000|2021-08-24 08:20:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1263.1|1262.1|235
1629793500000|2021-08-24 08:25:00|1263.5|1262.5|1263.5|1262.5|1263.8|1262.8|1262.9|1261.9|320
1629793800000|2021-08-24 08:30:00|1263.4|1262.4|1262.9|1261.9|1263.5|1262.5|1262.7|1261.7|126
1629794100000|2021-08-24 08:35:00|1262.8|1261.8|1262.1|1261.1|1263|1262|1261.9|1260.9|366
1629794400000|2021-08-24 08:40:00|1262.2|1261.2|1262|1261|1262.5|1261.5|1262|1261|321
1629794700000|2021-08-24 08:45:00|1262.1|1261.1|1262.2|1261.2|1262.3|1261.3|1261.8|1260.8|244
1629795000000|2021-08-24 08:50:00|1262.1|1261.1|1262|1261|1262.3|1261.3|1262|1261|134
1629795300000|2021-08-24 08:55:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.6|1260.6|75
1629795600000|2021-08-24 09:00:00|1261.8|1260.8|1261.9|1260.9|1262.1|1261.1|1261.8|1260.8|51
1629795900000|2021-08-24 09:05:00|1261.8|1260.8|1261.8|1260.8|1262|1261|1261.6|1260.6|66
1629796200000|2021-08-24 09:10:00|1261.9|1260.9|1262.2|1261.2|1262.3|1261.3|1261.9|1260.9|63
1629796500000|2021-08-24 09:15:00|1262.1|1261.1|1262.5|1261.5|1262.6|1261.6|1262.1|1261.1|92
1629796800000|2021-08-24 09:20:00|1262.6|1261.6|1262.4|1261.4|1262.7|1261.7|1262.4|1261.4|60
1629797100000|2021-08-24 09:25:00|1262.5|1261.5|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|151
1629797400000|2021-08-24 09:30:00|1262.3|1261.3|1262.2|1261.2|1262.5|1261.5|1262.2|1261.2|111
1629797700000|2021-08-24 09:35:00|1262.1|1261.1|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|123
1629798000000|2021-08-24 09:40:00|1261.5|1260.5|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|229
1629798300000|2021-08-24 09:45:00|1261.4|1260.4|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|36
1629798600000|2021-08-24 09:50:00|1261.7|1260.7|1261.8|1260.8|1261.8|1260.8|1261.5|1260.5|25
1629798900000|2021-08-24 09:55:00|1261.7|1260.7|1261.4|1260.4|1261.7|1260.7|1261.1|1260.1|67
1629799200000|2021-08-24 10:00:00|1261.3|1260.3|1261.6|1260.6|1261.7|1260.7|1261.2|1260.2|33
1629799500000|2021-08-24 10:05:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|160
1629799800000|2021-08-24 10:10:00|1261.5|1260.5|1261.5|1260.5|1261.7|1260.7|1261.1|1260.1|102
1629800100000|2021-08-24 10:15:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|88
1629800400000|2021-08-24 10:20:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.6|1260.6|52
1629800700000|2021-08-24 10:25:00|1261.7|1260.7|1262.1|1261.1|1262.3|1261.3|1261.7|1260.7|56
1629801000000|2021-08-24 10:30:00|1262.2|1261.2|1262.6|1261.6|1262.7|1261.7|1262.1|1261.1|49
1629801300000|2021-08-24 10:35:00|1262.7|1261.7|1262.2|1261.2|1262.7|1261.7|1262.1|1261.1|69
1629801600000|2021-08-24 10:40:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1262.1|1261.1|33
1629801900000|2021-08-24 10:45:00|1262.6|1261.6|1262.5|1261.5|1262.6|1261.6|1262.5|1261.5|18
1629802200000|2021-08-24 10:50:00|1262.4|1261.4|1262|1261|1262.6|1261.6|1262|1261|150
1629802500000|2021-08-24 10:55:00|1261.9|1260.9|1262|1261|1262.2|1261.2|1261.7|1260.7|387
1629802800000|2021-08-24 11:00:00|1261.9|1260.9|1262.1|1261.1|1262.8|1261.8|1261.9|1260.9|238
1629803100000|2021-08-24 11:05:00|1262|1261|1261.5|1260.5|1262.3|1261.3|1261.5|1260.5|181
1629803400000|2021-08-24 11:10:00|1261.6|1260.6|1261.8|1260.8|1262|1261|1261.5|1260.5|111
1629803700000|2021-08-24 11:15:00|1261.9|1260.9|1262.3|1261.3|1262.5|1261.5|1261.8|1260.8|144
1629804000000|2021-08-24 11:20:00|1262.4|1261.4|1261.6|1260.6|1262.4|1261.4|1261.6|1260.6|104
1629804300000|2021-08-24 11:25:00|1261.7|1260.7|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|117
1629804600000|2021-08-24 11:30:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|115
1629804900000|2021-08-24 11:35:00|1261.5|1260.5|1261.5|1260.5|1261.8|1260.8|1261.5|1260.5|105
1629805200000|2021-08-24 11:40:00|1261.4|1260.4|1261.9|1260.9|1262|1261|1261.4|1260.4|126
1629805500000|2021-08-24 11:45:00|1261.8|1260.8|1261.6|1260.6|1261.9|1260.9|1261.5|1260.5|146
1629805800000|2021-08-24 11:50:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.3|1260.3|76
1629806100000|2021-08-24 11:55:00|1261.7|1260.7|1262.5|1261.5|1262.5|1261.5|1261.7|1260.7|95
1629806400000|2021-08-24 12:00:00|1262.6|1261.6|1262.7|1261.7|1263|1262|1262.5|1261.5|136
1629806700000|2021-08-24 12:05:00|1262.8|1261.8|1263.9|1262.9|1264|1263|1262.8|1261.8|175
1629807000000|2021-08-24 12:10:00|1264|1263|1264|1263|1264.3|1263.3|1263.7|1262.7|83
1629807300000|2021-08-24 12:15:00|1264.1|1263.1|1264.6|1263.6|1264.7|1263.7|1264.1|1263.1|121
1629807600000|2021-08-24 12:20:00|1264.7|1263.7|1264.1|1263.1|1264.7|1263.7|1263.7|1262.7|191
1629807900000|2021-08-24 12:25:00|1264.2|1263.2|1264.5|1263.5|1264.6|1263.6|1264.2|1263.2|152
1629808200000|2021-08-24 12:30:00|1264.4|1263.4|1264.6|1263.6|1264.7|1263.7|1264.2|1263.2|296
1629808500000|2021-08-24 12:35:00|1264.5|1263.5|1263.7|1262.7|1264.6|1263.6|1263.7|1262.7|244
1629808800000|2021-08-24 12:40:00|1263.8|1262.8|1263.6|1262.6|1264.1|1263.1|1263.5|1262.5|111
1629809100000|2021-08-24 12:45:00|1263.7|1262.7|1263.7|1262.7|1264.1|1263.1|1263.6|1262.6|118
1629809400000|2021-08-24 12:50:00|1263.6|1262.6|1263.6|1262.6|1264.1|1263.1|1263.5|1262.5|172
1629809700000|2021-08-24 12:55:00|1263.5|1262.5|1263.7|1262.7|1263.9|1262.9|1263.5|1262.5|250
1629810000000|2021-08-24 13:00:00|1263.8|1262.8|1264.2|1263.2|1264.4|1263.4|1263.8|1262.8|159
1629810300000|2021-08-24 13:05:00|1264.3|1263.3|1264.9|1263.9|1265.2|1264.2|1264.3|1263.3|300
1629810600000|2021-08-24 13:10:00|1264.8|1263.8|1265.4|1264.4|1265.4|1264.4|1264.6|1263.6|304
1629810900000|2021-08-24 13:15:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.5|1264.5|363
1629811200000|2021-08-24 13:20:00|1266.1|1265.1|1266.1|1265.1|1266.3|1265.3|1265.8|1264.8|251
1629811500000|2021-08-24 13:25:00|1266.2|1265.2|1266.2|1265.2|1266.6|1265.6|1266.1|1265.1|459
1629811800000|2021-08-24 13:30:00|1266|1265.5|1266.8|1266.3|1268.4|1267.9|1265.8|1265.3|5806
1629812100000|2021-08-24 13:35:00|1266.7|1266.2|1271|1270.5|1271.1|1270.6|1266.5|1266|3822
1629812400000|2021-08-24 13:40:00|1271.1|1270.6|1271|1270.5|1272.3|1271.8|1269.9|1269.4|3930
1629812700000|2021-08-24 13:45:00|1271.1|1270.6|1271.1|1270.6|1271.6|1271.1|1270.3|1269.8|2205
1629813000000|2021-08-24 13:50:00|1271.2|1270.7|1271|1270.5|1272.5|1272|1270.8|1270.3|2273
1629813300000|2021-08-24 13:55:00|1271.1|1270.6|1271.6|1271.1|1272|1271.5|1270.7|1270.2|1189
1629813600000|2021-08-24 14:00:00|1271.4|1270.9|1271|1270.5|1272.3|1271.8|1269.9|1269.4|1827
1629813900000|2021-08-24 14:05:00|1270.9|1270.4|1270.7|1270.2|1271.2|1270.7|1269.6|1269.1|2019
1629814200000|2021-08-24 14:10:00|1270.6|1270.1|1271.3|1270.8|1271.5|1271|1270.2|1269.7|963
1629814500000|2021-08-24 14:15:00|1271.4|1270.9|1272.5|1272|1272.7|1272.2|1271.4|1270.9|1526
1629814800000|2021-08-24 14:20:00|1272.6|1272.1|1272.7|1272.2|1272.9|1272.4|1272|1271.5|1128
1629815100000|2021-08-24 14:25:00|1272.6|1272.1|1273.9|1273.4|1274.2|1273.7|1272.5|1272|1543
1629815400000|2021-08-24 14:30:00|1273.8|1273.3|1274.7|1274.2|1275|1274.5|1273.8|1273.3|1210
1629815700000|2021-08-24 14:35:00|1274.8|1274.3|1275.7|1275.2|1275.8|1275.3|1274.7|1274.2|927
1629816000000|2021-08-24 14:40:00|1275.6|1275.1|1274|1273.5|1275.6|1275.1|1273.9|1273.4|1234
1629816300000|2021-08-24 14:45:00|1274.1|1273.6|1275|1274.5|1275.1|1274.6|1273.8|1273.3|1729
1629816600000|2021-08-24 14:50:00|1275.1|1274.6|1274.9|1274.4|1275.2|1274.7|1274.3|1273.8|925
1629816900000|2021-08-24 14:55:00|1274.8|1274.3|1275.6|1275.1|1275.7|1275.2|1274.8|1274.3|728
1629817200000|2021-08-24 15:00:00|1275.5|1275|1275.2|1274.7|1275.8|1275.3|1275|1274.5|1146
1629817500000|2021-08-24 15:05:00|1275.3|1274.8|1276.1|1275.6|1276.1|1275.6|1275.3|1274.8|593
1629817800000|2021-08-24 15:10:00|1276.2|1275.7|1276.1|1275.6|1276.3|1275.8|1275.3|1274.8|944
1629818100000|2021-08-24 15:15:00|1276.2|1275.7|1276.3|1275.8|1276.6|1276.1|1275.8|1275.3|419
1629818400000|2021-08-24 15:20:00|1276.2|1275.7|1274.9|1274.4|1276.5|1276|1274.9|1274.4|991
1629818700000|2021-08-24 15:25:00|1274.8|1274.3|1274.2|1273.7|1274.9|1274.4|1273.8|1273.3|609
1629819000000|2021-08-24 15:30:00|1274.1|1273.6|1273.2|1272.7|1274.4|1273.9|1273.2|1272.7|903
1629819300000|2021-08-24 15:35:00|1273.3|1272.8|1274.1|1273.6|1274.3|1273.8|1273.3|1272.8|614
1629819600000|2021-08-24 15:40:00|1273.9|1273.4|1274.3|1273.8|1274.5|1274|1273.8|1273.3|1359
1629819900000|2021-08-24 15:45:00|1274.2|1273.7|1274.2|1273.7|1274.5|1274|1274.1|1273.6|913
1629820200000|2021-08-24 15:50:00|1274.3|1273.8|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|1029
1629820500000|2021-08-24 15:55:00|1274.5|1274|1274.6|1274.1|1274.8|1274.3|1274.4|1273.9|572
1629820800000|2021-08-24 16:00:00|1274.7|1274.2|1274.2|1273.7|1274.7|1274.2|1273.9|1273.4|1603
1629821100000|2021-08-24 16:05:00|1274.3|1273.8|1274.3|1273.8|1274.5|1274|1274.3|1273.8|367
1629821400000|2021-08-24 16:10:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.4|1273.9|362
1629821700000|2021-08-24 16:15:00|1274.7|1274.2|1274.5|1274|1274.9|1274.4|1274.4|1273.9|942
1629822000000|2021-08-24 16:20:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.3|1273.8|632
1629822300000|2021-08-24 16:25:00|1274.7|1274.2|1274.8|1274.3|1274.9|1274.4|1274.6|1274.1|220
1629822600000|2021-08-24 16:30:00|1274.7|1274.2|1275.2|1274.7|1275.2|1274.7|1274.6|1274.1|770
1629822900000|2021-08-24 16:35:00|1275.3|1274.8|1275.2|1274.7|1275.4|1274.9|1274.9|1274.4|643
1629823200000|2021-08-24 16:40:00|1275.3|1274.8|1275.6|1275.1|1275.7|1275.2|1275.2|1274.7|425
1629823500000|2021-08-24 16:45:00|1275.7|1275.2|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|373
1629823800000|2021-08-24 16:50:00|1275.3|1274.8|1275.5|1275|1275.7|1275.2|1275.2|1274.7|188
1629824100000|2021-08-24 16:55:00|1275.6|1275.1|1275.9|1275.4|1275.9|1275.4|1275.5|1275|306
1629824400000|2021-08-24 17:00:00|1275.8|1275.3|1276.2|1275.7|1276.2|1275.7|1275.6|1275.1|569
1629824700000|2021-08-24 17:05:00|1276.1|1275.6|1275.6|1275.1|1276.2|1275.7|1275.5|1275|252
1629825000000|2021-08-24 17:10:00|1275.5|1275|1274.8|1274.3|1275.5|1275|1274.8|1274.3|380
1629825300000|2021-08-24 17:15:00|1274.9|1274.4|1275.4|1274.9|1275.4|1274.9|1274.9|1274.4|144
1629825600000|2021-08-24 17:20:00|1275.5|1275|1274.1|1273.6|1275.5|1275|1273.2|1272.7|1241
1629825900000|2021-08-24 17:25:00|1274|1273.5|1274.6|1274.1|1275.1|1274.6|1273.9|1273.4|663
1629826200000|2021-08-24 17:30:00|1274.7|1274.2|1274.4|1273.9|1274.7|1274.2|1274.1|1273.6|276
1629826500000|2021-08-24 17:35:00|1274.3|1273.8|1275.1|1274.6|1275.3|1274.8|1274.3|1273.8|304
1629826800000|2021-08-24 17:40:00|1275.2|1274.7|1274.8|1274.3|1275.4|1274.9|1274.8|1274.3|302
1629827100000|2021-08-24 17:45:00|1274.7|1274.2|1274.9|1274.4|1274.9|1274.4|1274.6|1274.1|205
1629827400000|2021-08-24 17:50:00|1274.8|1274.3|1275.3|1274.8|1275.3|1274.8|1274.7|1274.2|355
1629827700000|2021-08-24 17:55:00|1275.4|1274.9|1275.8|1275.3|1276.1|1275.6|1275.3|1274.8|232
1629828000000|2021-08-24 18:00:00|1275.7|1275.2|1275.5|1275|1276.1|1275.6|1275.5|1275|179
1629828300000|2021-08-24 18:05:00|1275.6|1275.1|1275.6|1275.1|1275.6|1275.1|1275.5|1275|139
1629828600000|2021-08-24 18:10:00|1275.7|1275.2|1276|1275.5|1276.2|1275.7|1275.7|1275.2|239
1629828900000|2021-08-24 18:15:00|1276.1|1275.6|1276.2|1275.7|1276.2|1275.7|1275.9|1275.4|186
1629829200000|2021-08-24 18:20:00|1276.1|1275.6|1276.1|1275.6|1276.2|1275.7|1275.8|1275.3|154
1629829500000|2021-08-24 18:25:00|1276.2|1275.7|1276|1275.5|1276.2|1275.7|1275.8|1275.3|157
1629829800000|2021-08-24 18:30:00|1276.1|1275.6|1276.3|1275.8|1276.5|1276|1276.1|1275.6|263
1629830100000|2021-08-24 18:35:00|1276.2|1275.7|1276.4|1275.9|1276.6|1276.1|1276.1|1275.6|257
1629830400000|2021-08-24 18:40:00|1276.3|1275.8|1276.2|1275.7|1276.6|1276.1|1276.1|1275.6|194
1629830700000|2021-08-24 18:45:00|1276.3|1275.8|1276|1275.5|1276.4|1275.9|1275.9|1275.4|182
1629831000000|2021-08-24 18:50:00|1276.1|1275.6|1276.1|1275.6|1276.2|1275.7|1275.8|1275.3|254
1629831300000|2021-08-24 18:55:00|1276|1275.5|1276.3|1275.8|1276.3|1275.8|1276|1275.5|270
1629831600000|2021-08-24 19:00:00|1276.2|1275.7|1275.9|1275.4|1276.4|1275.9|1275.8|1275.3|377
1629831900000|2021-08-24 19:05:00|1275.8|1275.3|1275.8|1275.3|1275.8|1275.3|1275.4|1274.9|393
1629832200000|2021-08-24 19:10:00|1275.9|1275.4|1276.6|1276.1|1276.7|1276.2|1275.9|1275.4|286
1629832500000|2021-08-24 19:15:00|1276.7|1276.2|1277.4|1276.9|1277.5|1277|1276.6|1276.1|687
1629832800000|2021-08-24 19:20:00|1277.3|1276.8|1276.9|1276.4|1277.4|1276.9|1276.6|1276.1|479
1629833100000|2021-08-24 19:25:00|1277|1276.5|1277|1276.5|1277.5|1277|1276.9|1276.4|353
1629833400000|2021-08-24 19:30:00|1276.9|1276.4|1276.6|1276.1|1277|1276.5|1276.4|1275.9|328
1629833700000|2021-08-24 19:35:00|1276.5|1276|1276.6|1276.1|1276.7|1276.2|1276.3|1275.8|398
1629834000000|2021-08-24 19:40:00|1276.5|1276|1276.8|1276.3|1277|1276.5|1276.2|1275.7|440
1629834300000|2021-08-24 19:45:00|1276.7|1276.2|1276.4|1275.9|1276.7|1276.2|1276|1275.5|757
1629834600000|2021-08-24 19:50:00|1276.2|1275.7|1276.1|1275.6|1276.3|1275.8|1275.8|1275.3|987
1629834900000|2021-08-24 19:55:00|1276.2|1275.7|1276.4|1275.9|1276.4|1275.9|1275.6|1275.1|4916
1629835200000|2021-08-24 20:00:00|1276.2|1275.2|1276|1275|1276.7|1275.7|1276|1275|588
1629835500000|2021-08-24 20:05:00|1276.1|1275.1|1276.2|1275.2|1276.4|1275.4|1275.9|1274.9|101
1629835800000|2021-08-24 20:10:00|1276|1275|1277|1276|1277.2|1276.2|1276|1275|90
1629836100000|2021-08-24 20:15:00|1276.9|1275.9|1276.6|1275.6|1276.9|1275.9|1276.6|1275.6|28
1629836400000|2021-08-24 20:20:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|6
1629836700000|2021-08-24 20:25:00|1276.9|1275.9|1277.3|1276.3|1277.4|1276.4|1276.9|1275.9|110
1629837000000|2021-08-24 20:30:00|1277.1|1276.1|1277.2|1276.2|1277.3|1276.3|1277|1276|31
1629837600000|2021-08-24 20:40:00|1277|1276|1276.7|1275.7|1277|1276|1276.7|1275.7|3
1629837900000|2021-08-24 20:45:00|1276.4|1275.4|1277|1276|1277|1276|1275.8|1274.8|56
1629838200000|2021-08-24 20:50:00|1276.9|1275.9|1276.1|1275.1|1276.9|1275.9|1276|1275|10
1629838500000|2021-08-24 20:55:00|1276.8|1275.8|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|7
1629842100000|2021-08-24 21:55:00|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1
1629842400000|2021-08-24 22:00:00|1278|1276|1277.7|1275.7|1278|1276|1277.6|1275.6|0
1629842700000|2021-08-24 22:05:00|1277.8|1275.8|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629843000000|2021-08-24 22:10:00|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|1277.7|1275.7|0
1629843300000|2021-08-24 22:15:00|1277.7|1275.7|1277.8|1275.8|1277.8|1275.8|1277.7|1275.7|0
1629843600000|2021-08-24 22:20:00|1277.7|1275.7|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629843900000|2021-08-24 22:25:00|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|0
1629844200000|2021-08-24 22:30:00|1277.9|1275.9|1277.9|1275.9|1277.9|1275.9|1277.7|1275.7|0
1629844500000|2021-08-24 22:35:00|1277.8|1275.8|1277.9|1275.9|1277.9|1275.9|1277.8|1275.8|0
1629845400000|2021-08-24 22:50:00|1277.8|1275.8|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629845700000|2021-08-24 22:55:00|1277.6|1275.6|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629846000000|2021-08-24 23:00:00|1277.6|1275.6|1277.4|1275.4|1277.6|1275.6|1277.4|1275.4|0
1629846300000|2021-08-24 23:05:00|1277.3|1275.3|1277.2|1275.2|1277.4|1275.4|1277.1|1275.1|0
1629846600000|2021-08-24 23:10:00|1277.1|1275.1|1277.3|1275.3|1277.3|1275.3|1277.1|1275.1|0
1629846900000|2021-08-24 23:15:00|1277.2|1275.2|1277|1275|1277.2|1275.2|1277|1275|0
1629847200000|2021-08-24 23:20:00|1277.1|1275.1|1277|1275|1277.1|1275.1|1276.9|1274.9|0
1629847500000|2021-08-24 23:25:00|1276.9|1274.9|1277|1275|1277|1275|1276.9|1274.9|0
1629847800000|2021-08-24 23:30:00|1276.9|1274.9|1277.1|1275.1|1277.2|1275.2|1276.9|1274.9|0
1629848100000|2021-08-24 23:35:00|1277.2|1275.2|1277.2|1275.2|1277.2|1275.2|1277.1|1275.1|0
1629848400000|2021-08-24 23:40:00|1277.3|1275.3|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629848700000|2021-08-24 23:45:00|1277.1|1275.1|1276.8|1274.8|1277.1|1275.1|1276.7|1274.7|0
1629849000000|2021-08-24 23:50:00|1276.9|1274.9|1277|1275|1277.2|1275.2|1276.9|1274.9|0
1629849300000|2021-08-24 23:55:00|1276.9|1274.9|1277.2|1275.2|1277.2|1275.2|1276.9|1274.9|0
1629849600000|2021-08-25 00:00:00|1277.1|1275.1|1277.8|1276.8|1277.8|1276.8|1276.6|1275.1|7
1629849900000|2021-08-25 00:05:00|1277.6|1276.6|1278.5|1277.5|1278.5|1277.5|1277.6|1276.6|20
1629850200000|2021-08-25 00:10:00|1278.6|1277.6|1278.5|1277.5|1279|1278|1278.5|1277.5|16
1629850500000|2021-08-25 00:15:00|1278.6|1277.6|1278|1277|1278.6|1277.6|1278|1277|12
1629850800000|2021-08-25 00:20:00|1277.9|1276.9|1277.7|1276.7|1278|1277|1277.6|1276.6|22
1629851100000|2021-08-25 00:25:00|1278|1277|1277.9|1276.9|1278|1277|1277.9|1276.9|2
1629851400000|2021-08-25 00:30:00|1277.7|1276.7|1277.3|1276.3|1277.7|1276.7|1277.3|1276.3|8
1629851700000|2021-08-25 00:35:00|1277.9|1276.9|1277.9|1276.9|1278.4|1277.4|1277.6|1276.6|34
1629852000000|2021-08-25 00:40:00|1277.8|1276.8|1277.7|1276.7|1278|1277|1277.5|1276.5|48
1629852300000|2021-08-25 00:45:00|1277.6|1276.6|1278.1|1277.1|1278.3|1277.3|1277.5|1276.5|51
1629852600000|2021-08-25 00:50:00|1277.9|1276.9|1278.3|1277.3|1278.3|1277.3|1277.8|1276.8|36
1629852900000|2021-08-25 00:55:00|1278.1|1277.1|1278.3|1277.3|1278.3|1277.3|1277.8|1276.8|33
1629853200000|2021-08-25 01:00:00|1278.1|1277.1|1277.3|1276.3|1278.4|1277.4|1276.4|1275.4|94
1629853500000|2021-08-25 01:05:00|1277.4|1276.4|1278.1|1277.1|1278.7|1277.7|1277.4|1276.4|60
1629853800000|2021-08-25 01:10:00|1278.4|1277.4|1277.8|1276.8|1278.8|1277.8|1277.7|1276.7|132
1629854100000|2021-08-25 01:15:00|1277.7|1276.7|1280.7|1279.7|1281.2|1280.2|1277.7|1276.7|116
1629854400000|2021-08-25 01:20:00|1280.9|1279.9|1280.3|1279.3|1281.1|1280.1|1280|1279|67
1629854700000|2021-08-25 01:25:00|1280|1279|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|84
1629855000000|2021-08-25 01:30:00|1280|1279|1280.8|1279.8|1280.8|1279.8|1278.2|1277.2|109
1629855300000|2021-08-25 01:35:00|1280.9|1279.9|1280|1279|1280.9|1279.9|1279.3|1278.3|104
1629855600000|2021-08-25 01:40:00|1279.9|1278.9|1282|1281|1282.3|1281.3|1279.5|1278.5|311
1629855900000|2021-08-25 01:45:00|1281.7|1280.7|1280.5|1279.5|1282.3|1281.3|1280.2|1279.2|105
1629856200000|2021-08-25 01:50:00|1280.4|1279.4|1278.9|1277.9|1281|1280|1278.4|1277.4|135
1629856500000|2021-08-25 01:55:00|1278.5|1277.5|1276.6|1275.6|1278.7|1277.7|1276.3|1275.3|107
1629856800000|2021-08-25 02:00:00|1276.4|1275.4|1277.8|1276.8|1278.1|1277.1|1275.9|1274.9|144
1629857100000|2021-08-25 02:05:00|1278.3|1277.3|1277.5|1276.5|1278.9|1277.9|1277.2|1276.2|157
1629857400000|2021-08-25 02:10:00|1277.9|1276.9|1277.7|1276.7|1278.3|1277.3|1276.5|1275.5|169
1629857700000|2021-08-25 02:15:00|1277.3|1276.3|1276.7|1275.7|1278.2|1277.2|1276.6|1275.6|116
1629858000000|2021-08-25 02:20:00|1276.4|1275.4|1272.7|1271.7|1276.8|1275.8|1272.4|1271.4|98
1629858300000|2021-08-25 02:25:00|1272.8|1271.8|1272|1271|1273.6|1272.6|1271.9|1270.9|94
1629858600000|2021-08-25 02:30:00|1271.6|1270.6|1272.7|1271.7|1273.3|1272.3|1271.6|1270.6|90
1629858900000|2021-08-25 02:35:00|1273|1272|1274.8|1273.8|1275.1|1274.1|1272.7|1271.7|84
1629859200000|2021-08-25 02:40:00|1274.9|1273.9|1274|1273|1275.1|1274.1|1274|1273|63
1629859500000|2021-08-25 02:45:00|1274.2|1273.2|1273.8|1272.8|1274.7|1273.7|1273.4|1272.4|83
1629859800000|2021-08-25 02:50:00|1273.5|1272.5|1273.6|1272.6|1273.8|1272.8|1273.4|1272.4|14
1629860100000|2021-08-25 02:55:00|1272.8|1271.8|1273|1272|1273.5|1272.5|1272.7|1271.7|11
1629860400000|2021-08-25 03:00:00|1272.6|1271.6|1270.2|1269.2|1272.6|1271.6|1269.8|1268.8|82
1629860700000|2021-08-25 03:05:00|1269.8|1268.8|1271.3|1270.3|1271.3|1270.3|1269.8|1268.8|43
1629861000000|2021-08-25 03:10:00|1272.1|1271.1|1271.7|1270.7|1272.1|1271.1|1271.7|1270.7|5
1629861300000|2021-08-25 03:15:00|1271.9|1270.9|1272.9|1271.9|1273.1|1272.1|1271.9|1270.9|15
1629861600000|2021-08-25 03:20:00|1272.8|1271.8|1272.4|1271.4|1272.8|1271.8|1271.8|1270.8|10
1629861900000|2021-08-25 03:25:00|1272.6|1271.6|1272.8|1271.8|1272.8|1271.8|1272.6|1271.6|7
1629862200000|2021-08-25 03:30:00|1272.9|1271.9|1273|1272|1273.8|1272.8|1272.9|1271.9|18
1629862500000|2021-08-25 03:35:00|1273.2|1272.2|1272.6|1271.6|1273.2|1272.2|1272.6|1271.6|8
1629862800000|2021-08-25 03:40:00|1272.4|1271.4|1271.8|1270.8|1272.5|1271.5|1271.8|1270.8|14
1629863100000|2021-08-25 03:45:00|1272|1271|1272.6|1271.6|1272.6|1271.6|1271.8|1270.8|27
1629863400000|2021-08-25 03:50:00|1272.4|1271.4|1272.1|1271.1|1272.9|1271.9|1272.1|1271.1|38
1629863700000|2021-08-25 03:55:00|1272.5|1271.5|1272.4|1271.4|1272.5|1271.5|1272.4|1271.4|25
1629864000000|2021-08-25 04:00:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.2|1271.2|4
1629864300000|2021-08-25 04:05:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1
1629864600000|2021-08-25 04:10:00|1272.2|1271.2|1272.1|1271.1|1272.2|1271.2|1272|1271|10
1629864900000|2021-08-25 04:15:00|1272|1271|1272.1|1271.1|1272.2|1271.2|1272|1271|4
1629865200000|2021-08-25 04:20:00|1272.3|1271.3|1272.4|1271.4|1272.4|1271.4|1272.3|1271.3|3
1629865500000|2021-08-25 04:25:00|1272.9|1271.9|1273|1272|1273.2|1272.2|1272.9|1271.9|10
1629865800000|2021-08-25 04:30:00|1272.9|1271.9|1272.7|1271.7|1272.9|1271.9|1272.7|1271.7|3
1629866400000|2021-08-25 04:40:00|1272.2|1271.2|1272.4|1271.4|1272.4|1271.4|1272.2|1271.2|10
1629866700000|2021-08-25 04:45:00|1272.6|1271.6|1272.4|1271.4|1272.8|1271.8|1272.4|1271.4|11
1629867000000|2021-08-25 04:50:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|3
1629867300000|2021-08-25 04:55:00|1273.2|1272.2|1273.1|1272.1|1273.2|1272.2|1273.1|1272.1|11
1629867600000|2021-08-25 05:00:00|1273.4|1272.4|1274.4|1273.4|1274.6|1273.6|1272.9|1271.9|57
1629867900000|2021-08-25 05:05:00|1274.5|1273.5|1274.8|1273.8|1274.9|1273.9|1274.5|1273.5|13
1629868200000|2021-08-25 05:10:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|16
1629868500000|2021-08-25 05:15:00|1274.8|1273.8|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|7
1629868800000|2021-08-25 05:20:00|1274.6|1273.6|1275.1|1274.1|1275.1|1274.1|1274.4|1273.4|14
1629869100000|2021-08-25 05:25:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1
1629869400000|2021-08-25 05:30:00|1275.5|1274.5|1276.5|1275.5|1276.5|1275.5|1275.5|1274.5|9
1629869700000|2021-08-25 05:35:00|1276.6|1275.6|1276.6|1275.6|1276.6|1275.6|1276.6|1275.6|10
1629870000000|2021-08-25 05:40:00|1276.5|1275.5|1276.8|1275.8|1276.8|1275.8|1276.4|1275.4|10
1629870300000|2021-08-25 05:45:00|1276.4|1275.4|1276.2|1275.2|1276.4|1275.4|1276.2|1275.2|2
1629870600000|2021-08-25 05:50:00|1275.9|1274.9|1275.9|1274.9|1276.2|1275.2|1275.9|1274.9|129
1629870900000|2021-08-25 05:55:00|1276.7|1275.7|1276.3|1275.3|1276.7|1275.7|1276|1275|6
1629871200000|2021-08-25 06:00:00|1276.1|1275.1|1276.2|1275.2|1276.5|1275.5|1275.9|1274.9|31
1629871500000|2021-08-25 06:05:00|1275.9|1274.9|1275.6|1274.6|1276|1275|1275.5|1274.5|7
1629871800000|2021-08-25 06:10:00|1275.3|1274.3|1275.3|1274.3|1275.5|1274.5|1275.2|1274.2|11
1629872100000|2021-08-25 06:15:00|1275.2|1274.2|1274.9|1273.9|1275.2|1274.2|1274.5|1273.5|28
1629872400000|2021-08-25 06:20:00|1275|1274|1275|1274|1275.1|1274.1|1274.7|1273.7|8
1629872700000|2021-08-25 06:25:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|111
1629873000000|2021-08-25 06:30:00|1274.7|1273.7|1274.3|1273.3|1274.9|1273.9|1273.6|1272.6|78
1629873300000|2021-08-25 06:35:00|1274.4|1273.4|1273.3|1272.3|1274.4|1273.4|1273.2|1272.2|49
1629873600000|2021-08-25 06:40:00|1273.4|1272.4|1273.5|1272.5|1273.6|1272.6|1273|1272|89
1629873900000|2021-08-25 06:45:00|1273.6|1272.6|1273.8|1272.8|1274.2|1273.2|1273.6|1272.6|75
1629874200000|2021-08-25 06:50:00|1273.9|1272.9|1273.7|1272.7|1274.3|1273.3|1273.6|1272.6|91
1629874500000|2021-08-25 06:55:00|1273.6|1272.6|1273.3|1272.3|1273.9|1272.9|1273|1272|147
1629874800000|2021-08-25 07:00:00|1273.4|1272.4|1274.1|1273.1|1274.4|1273.4|1273|1272|358
1629875100000|2021-08-25 07:05:00|1274.2|1273.2|1274.5|1273.5|1274.6|1273.6|1273.9|1272.9|431
1629875400000|2021-08-25 07:10:00|1274.4|1273.4|1274.8|1273.8|1274.8|1273.8|1273.8|1272.8|316
1629875700000|2021-08-25 07:15:00|1274.7|1273.7|1274.5|1273.5|1274.9|1273.9|1274.2|1273.2|259
1629876000000|2021-08-25 07:20:00|1274.4|1273.4|1274.2|1273.2|1274.7|1273.7|1274.2|1273.2|168
1629876300000|2021-08-25 07:25:00|1274.3|1273.3|1274.7|1273.7|1274.8|1273.8|1274.3|1273.3|200
1629876600000|2021-08-25 07:30:00|1274.6|1273.6|1275|1274|1275|1274|1274.3|1273.3|109
1629876900000|2021-08-25 07:35:00|1275.1|1274.1|1275.9|1274.9|1275.9|1274.9|1274.9|1273.9|314
1629877200000|2021-08-25 07:40:00|1275.8|1274.8|1275.9|1274.9|1276|1275|1275.5|1274.5|118
1629877500000|2021-08-25 07:45:00|1276|1275|1276.6|1275.6|1276.6|1275.6|1275.9|1274.9|126
1629877800000|2021-08-25 07:50:00|1276.5|1275.5|1276.2|1275.2|1276.5|1275.5|1276.2|1275.2|94
1629878100000|2021-08-25 07:55:00|1276.1|1275.1|1276.4|1275.4|1276.7|1275.7|1276|1275|119
1629878400000|2021-08-25 08:00:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1275.9|1274.9|263
1629878700000|2021-08-25 08:05:00|1276.5|1275.5|1276.5|1275.5|1276.8|1275.8|1276|1275|218
1629879000000|2021-08-25 08:10:00|1276.7|1275.7|1277.4|1276.4|1277.6|1276.6|1276.7|1275.7|279
1629879300000|2021-08-25 08:15:00|1277.5|1276.5|1278.1|1277.1|1278.2|1277.2|1277.2|1276.2|255
1629879600000|2021-08-25 08:20:00|1278|1277|1277.4|1276.4|1278.1|1277.1|1277.3|1276.3|106
1629879900000|2021-08-25 08:25:00|1277.6|1276.6|1277.7|1276.7|1278|1277|1277.5|1276.5|135
1629880200000|2021-08-25 08:30:00|1277.5|1276.5|1277.7|1276.7|1278.1|1277.1|1277.5|1276.5|89
1629880500000|2021-08-25 08:35:00|1277.6|1276.6|1277.2|1276.2|1277.6|1276.6|1277|1276|39
1629880800000|2021-08-25 08:40:00|1277.3|1276.3|1277.3|1276.3|1277.4|1276.4|1277.2|1276.2|43
1629881100000|2021-08-25 08:45:00|1277.2|1276.2|1277.2|1276.2|1277.4|1276.4|1277.1|1276.1|72
1629881400000|2021-08-25 08:50:00|1277.3|1276.3|1277|1276|1277.3|1276.3|1277|1276|39
1629881700000|2021-08-25 08:55:00|1276.9|1275.9|1276.5|1275.5|1276.9|1275.9|1276.5|1275.5|257
1629882000000|2021-08-25 09:00:00|1276.4|1275.4|1276.3|1275.3|1276.4|1275.4|1276|1275|374
1629882300000|2021-08-25 09:05:00|1276.2|1275.2|1275.9|1274.9|1276.3|1275.3|1275.8|1274.8|242
1629882600000|2021-08-25 09:10:00|1275.8|1274.8|1276.2|1275.2|1276.3|1275.3|1275.8|1274.8|113
1629882900000|2021-08-25 09:15:00|1276.1|1275.1|1276.6|1275.6|1277|1276|1276.1|1275.1|88
1629883200000|2021-08-25 09:20:00|1276.8|1275.8|1276.7|1275.7|1276.9|1275.9|1276.5|1275.5|212
1629883500000|2021-08-25 09:25:00|1276.6|1275.6|1276|1275|1276.6|1275.6|1275.9|1274.9|64
1629883800000|2021-08-25 09:30:00|1275.9|1274.9|1275.8|1274.8|1276.3|1275.3|1275.7|1274.7|40
1629884100000|2021-08-25 09:35:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.6|1274.6|63
1629884400000|2021-08-25 09:40:00|1276.2|1275.2|1275.9|1274.9|1276.3|1275.3|1275.7|1274.7|149
1629884700000|2021-08-25 09:45:00|1275.7|1274.7|1276.2|1275.2|1276.2|1275.2|1275.7|1274.7|195
1629885000000|2021-08-25 09:50:00|1276.1|1275.1|1276.2|1275.2|1276.2|1275.2|1275.9|1274.9|51
1629885300000|2021-08-25 09:55:00|1276.1|1275.1|1276|1275|1276.2|1275.2|1275.8|1274.8|172
1629885600000|2021-08-25 10:00:00|1276.1|1275.1|1276.4|1275.4|1276.5|1275.5|1276.1|1275.1|75
1629885900000|2021-08-25 10:05:00|1276.5|1275.5|1276.1|1275.1|1276.5|1275.5|1276|1275|64
1629886200000|2021-08-25 10:10:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1276.2|1275.2|37
1629886500000|2021-08-25 10:15:00|1276.7|1275.7|1276.7|1275.7|1276.9|1275.9|1276.6|1275.6|42
1629886800000|2021-08-25 10:20:00|1276.6|1275.6|1276.2|1275.2|1276.8|1275.8|1275.9|1274.9|173
1629887100000|2021-08-25 10:25:00|1276|1275|1275.7|1274.7|1276.1|1275.1|1275.7|1274.7|28
1629887400000|2021-08-25 10:30:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.6|1274.6|88
1629887700000|2021-08-25 10:35:00|1276.1|1275.1|1276.2|1275.2|1276.5|1275.5|1275.9|1274.9|225
1629888000000|2021-08-25 10:40:00|1276.3|1275.3|1275|1274|1276.3|1275.3|1274.9|1273.9|196
1629888300000|2021-08-25 10:45:00|1275.1|1274.1|1275.3|1274.3|1275.5|1274.5|1274.8|1273.8|166
1629888600000|2021-08-25 10:50:00|1275.2|1274.2|1275.7|1274.7|1275.8|1274.8|1275.1|1274.1|81
1629888900000|2021-08-25 10:55:00|1275.8|1274.8|1276.1|1275.1|1276.3|1275.3|1275.4|1274.4|251
1629889200000|2021-08-25 11:00:00|1276.2|1275.2|1276.3|1275.3|1276.6|1275.6|1276|1275|147
1629889500000|2021-08-25 11:05:00|1276.5|1275.5|1275.2|1274.2|1276.5|1275.5|1275|1274|89
1629889800000|2021-08-25 11:10:00|1275.1|1274.1|1275.5|1274.5|1275.6|1274.6|1275|1274|92
1629890100000|2021-08-25 11:15:00|1275.6|1274.6|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|78
1629890400000|2021-08-25 11:20:00|1275.1|1274.1|1275|1274|1275.4|1274.4|1274.9|1273.9|240
1629890700000|2021-08-25 11:25:00|1274.9|1273.9|1274.8|1273.8|1275.3|1274.3|1274.7|1273.7|301
1629891000000|2021-08-25 11:30:00|1274.5|1273.5|1273.4|1272.4|1274.5|1273.5|1273.3|1272.3|225
1629891300000|2021-08-25 11:35:00|1273.6|1272.6|1273.8|1272.8|1273.9|1272.9|1273.6|1272.6|48
1629891600000|2021-08-25 11:40:00|1273.6|1272.6|1273.8|1272.8|1273.8|1272.8|1273.6|1272.6|16
1629891900000|2021-08-25 11:45:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|28
1629892200000|2021-08-25 11:50:00|1273.5|1272.5|1273.3|1272.3|1273.6|1272.6|1273.3|1272.3|44
1629892500000|2021-08-25 11:55:00|1273.4|1272.4|1274.4|1273.4|1274.4|1273.4|1273.4|1272.4|59
1629892800000|2021-08-25 12:00:00|1274.3|1273.3|1273.7|1272.7|1274.6|1273.6|1273.7|1272.7|102
1629893100000|2021-08-25 12:05:00|1273.6|1272.6|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|64
1629893400000|2021-08-25 12:10:00|1273.3|1272.3|1273.5|1272.5|1273.8|1272.8|1273.2|1272.2|93
1629893700000|2021-08-25 12:15:00|1273.6|1272.6|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|53
1629894000000|2021-08-25 12:20:00|1273.3|1272.3|1274|1273|1274|1273|1273.2|1272.2|93
1629894300000|2021-08-25 12:25:00|1274.1|1273.1|1273.7|1272.7|1274.3|1273.3|1273.7|1272.7|153
1629894600000|2021-08-25 12:30:00|1273.8|1272.8|1275|1274|1275|1274|1273.8|1272.8|347
1629894900000|2021-08-25 12:35:00|1274.9|1273.9|1274.9|1273.9|1275.1|1274.1|1274.7|1273.7|172
1629895200000|2021-08-25 12:40:00|1275|1274|1275.4|1274.4|1275.4|1274.4|1275|1274|159
1629895500000|2021-08-25 12:45:00|1275.5|1274.5|1275.7|1274.7|1276|1275|1275.5|1274.5|109
1629895800000|2021-08-25 12:50:00|1275.5|1274.5|1275.6|1274.6|1275.8|1274.8|1275.5|1274.5|69
1629896100000|2021-08-25 12:55:00|1275.5|1274.5|1275.2|1274.2|1275.6|1274.6|1275.2|1274.2|56
1629896400000|2021-08-25 13:00:00|1275.3|1274.3|1275|1274|1275.5|1274.5|1274.8|1273.8|61
1629896700000|2021-08-25 13:05:00|1275.1|1274.1|1275.3|1274.3|1275.4|1274.4|1274.9|1273.9|79
1629897000000|2021-08-25 13:10:00|1275.2|1274.2|1275.1|1274.1|1275.6|1274.6|1275|1274|112
1629897300000|2021-08-25 13:15:00|1275.2|1274.2|1275.1|1274.1|1275.5|1274.5|1275|1274|115
1629897600000|2021-08-25 13:20:00|1275|1274|1274.9|1273.9|1275.1|1274.1|1274.8|1273.8|88
1629897900000|2021-08-25 13:25:00|1275|1274|1274.4|1273.4|1275.1|1274.1|1274.3|1273.3|270
1629898200000|2021-08-25 13:30:00|1274.1|1273.6|1271.8|1271.3|1275.3|1274.8|1271.2|1270.7|4053
1629898500000|2021-08-25 13:35:00|1271.7|1271.2|1272.2|1271.7|1272.4|1271.9|1271.2|1270.7|1421
1629898800000|2021-08-25 13:40:00|1272.1|1271.6|1274.7|1274.2|1274.7|1274.2|1272|1271.5|1653
1629899100000|2021-08-25 13:45:00|1274.6|1274.1|1273.5|1273|1275.3|1274.8|1273.3|1272.8|948
1629899400000|2021-08-25 13:50:00|1273.6|1273.1|1273.2|1272.7|1273.6|1273.1|1271.6|1271.1|1657
1629899700000|2021-08-25 13:55:00|1273.1|1272.6|1273.6|1273.1|1274.1|1273.6|1272.9|1272.4|838
1629900000000|2021-08-25 14:00:00|1273.7|1273.2|1273.6|1273.1|1274.3|1273.8|1273.1|1272.6|898
1629900300000|2021-08-25 14:05:00|1273.5|1273|1272.5|1272|1273.5|1273|1271.9|1271.4|1190
1629900600000|2021-08-25 14:10:00|1272.6|1272.1|1274|1273.5|1274|1273.5|1272.5|1272|1396
1629900900000|2021-08-25 14:15:00|1273.9|1273.4|1274.9|1274.4|1275.3|1274.8|1273.9|1273.4|1345
1629901200000|2021-08-25 14:20:00|1275|1274.5|1274.5|1274|1275.5|1275|1274.4|1273.9|808
1629901500000|2021-08-25 14:25:00|1274.6|1274.1|1274.7|1274.2|1275.2|1274.7|1273.9|1273.4|999
1629901800000|2021-08-25 14:30:00|1274.8|1274.3|1274.5|1274|1275|1274.5|1273.4|1272.9|621
1629902100000|2021-08-25 14:35:00|1274.6|1274.1|1274.7|1274.2|1275|1274.5|1273.5|1273|713
1629902400000|2021-08-25 14:40:00|1274.8|1274.3|1275.5|1275|1275.7|1275.2|1274.1|1273.6|799
1629902700000|2021-08-25 14:45:00|1275.4|1274.9|1275.2|1274.7|1275.8|1275.3|1274.8|1274.3|420
1629903000000|2021-08-25 14:50:00|1275.3|1274.8|1274.8|1274.3|1275.4|1274.9|1274.4|1273.9|825
1629903300000|2021-08-25 14:55:00|1274.9|1274.4|1274.6|1274.1|1275.3|1274.8|1274.5|1274|740
1629903600000|2021-08-25 15:00:00|1274.7|1274.2|1274.9|1274.4|1275.4|1274.9|1274.6|1274.1|780
1629903900000|2021-08-25 15:05:00|1275|1274.5|1273.7|1273.2|1275.3|1274.8|1273.5|1273|1075
1629904200000|2021-08-25 15:10:00|1273.8|1273.3|1274.8|1274.3|1275.1|1274.6|1273.5|1273|450
1629904500000|2021-08-25 15:15:00|1274.7|1274.2|1275.1|1274.6|1275.2|1274.7|1274.5|1274|456
1629904800000|2021-08-25 15:20:00|1275.2|1274.7|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|384
1629905100000|2021-08-25 15:25:00|1275.3|1274.8|1275.8|1275.3|1275.9|1275.4|1275.3|1274.8|398
1629905400000|2021-08-25 15:30:00|1275.9|1275.4|1277.1|1276.6|1277.2|1276.7|1275.7|1275.2|1388
1629905700000|2021-08-25 15:35:00|1277.2|1276.7|1275.4|1274.9|1277.2|1276.7|1275.3|1274.8|535
1629906000000|2021-08-25 15:40:00|1275.5|1275|1276.3|1275.8|1276.6|1276.1|1275.4|1274.9|230
1629906300000|2021-08-25 15:45:00|1276.2|1275.7|1276.3|1275.8|1276.4|1275.9|1275.8|1275.3|148
1629906600000|2021-08-25 15:50:00|1276.2|1275.7|1276.6|1276.1|1277|1276.5|1276.1|1275.6|224
1629906900000|2021-08-25 15:55:00|1276.5|1276|1276.4|1275.9|1276.5|1276|1276.1|1275.6|242
1629907200000|2021-08-25 16:00:00|1276.3|1275.8|1276.2|1275.7|1276.3|1275.8|1275.8|1275.3|320
1629907500000|2021-08-25 16:05:00|1276.1|1275.6|1276.5|1276|1276.6|1276.1|1276.1|1275.6|254
1629907800000|2021-08-25 16:10:00|1276.4|1275.9|1275.8|1275.3|1276.6|1276.1|1275.7|1275.2|424
1629908100000|2021-08-25 16:15:00|1275.9|1275.4|1275.7|1275.2|1276.1|1275.6|1275.6|1275.1|356
1629908400000|2021-08-25 16:20:00|1275.6|1275.1|1276.1|1275.6|1276.1|1275.6|1275.6|1275.1|241
1629908700000|2021-08-25 16:25:00|1276|1275.5|1276.1|1275.6|1276.3|1275.8|1275.6|1275.1|267
1629909000000|2021-08-25 16:30:00|1276|1275.5|1276.1|1275.6|1276.1|1275.6|1275.8|1275.3|192
1629909300000|2021-08-25 16:35:00|1276.2|1275.7|1276.1|1275.6|1276.2|1275.7|1275.9|1275.4|228
1629909600000|2021-08-25 16:40:00|1276.2|1275.7|1275.7|1275.2|1276.3|1275.8|1275.6|1275.1|351
1629909900000|2021-08-25 16:45:00|1275.8|1275.3|1275.2|1274.7|1275.8|1275.3|1275.2|1274.7|227
1629910200000|2021-08-25 16:50:00|1275.1|1274.6|1275.1|1274.6|1275.3|1274.8|1275|1274.5|157
1629910500000|2021-08-25 16:55:00|1275.3|1274.8|1275.1|1274.6|1275.5|1275|1275.1|1274.6|222
1629910800000|2021-08-25 17:00:00|1275|1274.5|1274.7|1274.2|1275|1274.5|1274.5|1274|224
1629911100000|2021-08-25 17:05:00|1274.6|1274.1|1274|1273.5|1274.7|1274.2|1273.8|1273.3|580
1629911400000|2021-08-25 17:10:00|1274.1|1273.6|1273.7|1273.2|1274.2|1273.7|1273.7|1273.2|278
1629911700000|2021-08-25 17:15:00|1273.8|1273.3|1274.5|1274|1274.5|1274|1273.7|1273.2|422
1629912000000|2021-08-25 17:20:00|1274.6|1274.1|1274.3|1273.8|1274.9|1274.4|1274.1|1273.6|454
1629912300000|2021-08-25 17:25:00|1274.4|1273.9|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|216
1629912600000|2021-08-25 17:30:00|1274.3|1273.8|1274.8|1274.3|1274.9|1274.4|1274.2|1273.7|352
1629912900000|2021-08-25 17:35:00|1274.7|1274.2|1274.4|1273.9|1274.9|1274.4|1274.4|1273.9|305
1629913200000|2021-08-25 17:40:00|1274.5|1274|1274.6|1274.1|1274.7|1274.2|1274.2|1273.7|356
1629913500000|2021-08-25 17:45:00|1274.7|1274.2|1274.7|1274.2|1274.8|1274.3|1274.4|1273.9|474
1629913800000|2021-08-25 17:50:00|1274.6|1274.1|1274.5|1274|1274.7|1274.2|1274.3|1273.8|283
1629914100000|2021-08-25 17:55:00|1274.6|1274.1|1274.6|1274.1|1274.6|1274.1|1274.3|1273.8|219
1629914400000|2021-08-25 18:00:00|1274.7|1274.2|1274.7|1274.2|1274.8|1274.3|1274.5|1274|357
1629914700000|2021-08-25 18:05:00|1274.6|1274.1|1275.3|1274.8|1275.4|1274.9|1274.6|1274.1|366
1629915000000|2021-08-25 18:10:00|1275.4|1274.9|1275.9|1275.4|1276.4|1275.9|1275.3|1274.8|378
1629915300000|2021-08-25 18:15:00|1276|1275.5|1275.5|1275|1276|1275.5|1275.4|1274.9|460
1629915600000|2021-08-25 18:20:00|1275.6|1275.1|1275.6|1275.1|1275.7|1275.2|1275.3|1274.8|291
1629915900000|2021-08-25 18:25:00|1275.7|1275.2|1276.3|1275.8|1276.4|1275.9|1275.6|1275.1|255
1629916200000|2021-08-25 18:30:00|1276.4|1275.9|1276.2|1275.7|1276.7|1276.2|1276.1|1275.6|394
1629916500000|2021-08-25 18:35:00|1276.3|1275.8|1276.3|1275.8|1276.3|1275.8|1275.9|1275.4|275
1629916800000|2021-08-25 18:40:00|1276.4|1275.9|1276.9|1276.4|1277|1276.5|1276.3|1275.8|273
1629917100000|2021-08-25 18:45:00|1276.8|1276.3|1276.7|1276.2|1276.8|1276.3|1276.5|1276|345
1629917400000|2021-08-25 18:50:00|1276.8|1276.3|1276.9|1276.4|1277|1276.5|1276.7|1276.2|312
1629917700000|2021-08-25 18:55:00|1276.8|1276.3|1276.9|1276.4|1277.2|1276.7|1276.8|1276.3|528
1629918000000|2021-08-25 19:00:00|1276.8|1276.3|1276.5|1276|1276.8|1276.3|1276.4|1275.9|545
1629918300000|2021-08-25 19:05:00|1276.4|1275.9|1276.8|1276.3|1276.8|1276.3|1276.2|1275.7|560
1629918600000|2021-08-25 19:10:00|1276.9|1276.4|1276.5|1276|1276.9|1276.4|1276.4|1275.9|483
1629918900000|2021-08-25 19:15:00|1276.4|1275.9|1276.5|1276|1276.7|1276.2|1276.4|1275.9|441
1629919200000|2021-08-25 19:20:00|1276.4|1275.9|1277|1276.5|1277|1276.5|1276.3|1275.8|392
1629919500000|2021-08-25 19:25:00|1277.1|1276.6|1277.6|1277.1|1277.8|1277.3|1277.1|1276.6|499
1629919800000|2021-08-25 19:30:00|1277.5|1277|1277.1|1276.6|1278.1|1277.6|1277|1276.5|468
1629920100000|2021-08-25 19:35:00|1277.2|1276.7|1277|1276.5|1277.5|1277|1276.9|1276.4|543
1629920400000|2021-08-25 19:40:00|1276.9|1276.4|1277.4|1276.9|1277.5|1277|1276.9|1276.4|485
1629920700000|2021-08-25 19:45:00|1277.5|1277|1277.1|1276.6|1277.6|1277.1|1276.8|1276.3|643
1629921000000|2021-08-25 19:50:00|1277.2|1276.7|1277.8|1277.3|1277.9|1277.4|1277|1276.5|930
1629921300000|2021-08-25 19:55:00|1277.9|1277.4|1277.5|1277|1278.3|1277.8|1277.4|1276.9|3631
1629921600000|2021-08-25 20:00:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.4|1276.4|604
1629921900000|2021-08-25 20:05:00|1277.6|1276.6|1277.9|1276.9|1277.9|1276.9|1277.6|1276.6|70
1629922200000|2021-08-25 20:10:00|1277.8|1276.8|1278|1277|1278|1277|1277.7|1276.7|122
1629922500000|2021-08-25 20:15:00|1278.1|1277.1|1278.7|1277.7|1278.7|1277.7|1278|1277|87
1629922800000|2021-08-25 20:20:00|1278.4|1277.4|1278.3|1277.3|1278.8|1277.8|1278.3|1277.3|16
1629923100000|2021-08-25 20:25:00|1278.6|1277.6|1278.5|1277.5|1278.8|1277.8|1278.4|1277.4|91
1629923400000|2021-08-25 20:30:00|1278|1277|1278.3|1277.3|1278.4|1277.4|1278|1277|12
1629923700000|2021-08-25 20:35:00|1278.1|1277.1|1277.8|1276.8|1278.1|1277.1|1277.8|1276.8|14
1629924000000|2021-08-25 20:40:00|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1
1629924600000|2021-08-25 20:50:00|1277.5|1276.5|1278.6|1277.6|1278.6|1277.6|1277.4|1276.4|14
1629924900000|2021-08-25 20:55:00|1278.7|1277.7|1278|1277|1278.7|1277.7|1277.2|1276.2|49
1629925200000|2021-08-25 21:00:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.2|1276.2|2
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1277.4|1275.4|1277.8|1275.8|1277.4|1275.4|0
1629929100000|2021-08-25 22:05:00|1277.3|1275.3|1277.4|1275.4|1277.4|1275.4|1277.3|1275.3|0
1629929400000|2021-08-25 22:10:00|1277.3|1275.3|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629929700000|2021-08-25 22:15:00|1277.3|1275.3|1277.3|1275.3|1277.4|1275.4|1277.3|1275.3|0
1629930000000|2021-08-25 22:20:00|1277.4|1275.4|1277.2|1275.2|1277.4|1275.4|1277.2|1275.2|0
1629930300000|2021-08-25 22:25:00|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629930600000|2021-08-25 22:30:00|1277.4|1275.4|1277.5|1275.5|1277.5|1275.5|1277.4|1275.4|0
1629930900000|2021-08-25 22:35:00|1277.6|1275.6|1277.5|1275.5|1277.6|1275.6|1277.4|1275.4|0
1629931200000|2021-08-25 22:40:00|1277.4|1275.4|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629931500000|2021-08-25 22:45:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629931800000|2021-08-25 22:50:00|1277.5|1275.5|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629932100000|2021-08-25 22:55:00|1277.4|1275.4|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629932400000|2021-08-25 23:00:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629932700000|2021-08-25 23:05:00|1277.3|1275.3|1277.4|1275.4|1277.4|1275.4|1277.3|1275.3|0
1629933600000|2021-08-25 23:20:00|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|0
1629933900000|2021-08-25 23:25:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629934200000|2021-08-25 23:30:00|1277.2|1275.2|1277.6|1275.6|1277.6|1275.6|1277.2|1275.2|0
1629934500000|2021-08-25 23:35:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629934800000|2021-08-25 23:40:00|1277.5|1275.5|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629935100000|2021-08-25 23:45:00|1277.6|1275.6|1277.3|1275.3|1277.6|1275.6|1277.2|1275.2|0
1629935400000|2021-08-25 23:50:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629935700000|2021-08-25 23:55:00|1277.2|1275.2|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629936000000|2021-08-26 00:00:00|1277.3|1275.3|1277|1276|1279.7|1278.7|1276.4|1275|3
1629936300000|2021-08-26 00:05:00|1276.5|1275.5|1277.8|1276.8|1277.8|1276.8|1276.5|1275.5|14
1629936600000|2021-08-26 00:10:00|1277.4|1276.4|1277.6|1276.6|1277.6|1276.6|1276.7|1275.7|20
1629936900000|2021-08-26 00:15:00|1277.1|1276.1|1277.1|1276.1|1277.7|1276.7|1277|1276|30
1629937200000|2021-08-26 00:20:00|1276.9|1275.9|1276|1275|1276.9|1275.9|1276|1275|14
1629937500000|2021-08-26 00:25:00|1275.6|1274.6|1275.8|1274.8|1275.8|1274.8|1275.4|1274.4|30
1629937800000|2021-08-26 00:30:00|1275.7|1274.7|1276.9|1275.9|1276.9|1275.9|1275.6|1274.6|44
1629938100000|2021-08-26 00:35:00|1277|1276|1276.5|1275.5|1277|1276|1276.5|1275.5|16
1629938400000|2021-08-26 00:40:00|1276.6|1275.6|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|9
1629938700000|2021-08-26 00:45:00|1277.5|1276.5|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|20
1629939000000|2021-08-26 00:50:00|1277.5|1276.5|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|4
1629939300000|2021-08-26 00:55:00|1277.4|1276.4|1277.6|1276.6|1277.8|1276.8|1277.4|1276.4|9
1629939600000|2021-08-26 01:00:00|1277.1|1276.1|1276.5|1275.5|1277.8|1276.8|1276.5|1275.5|19
1629939900000|2021-08-26 01:05:00|1276.4|1275.4|1275.2|1274.2|1276.4|1275.4|1275.2|1274.2|14
1629940200000|2021-08-26 01:10:00|1275.3|1274.3|1274.8|1273.8|1275.3|1274.3|1274.8|1273.8|7
1629940500000|2021-08-26 01:15:00|1274.6|1273.6|1275.7|1274.7|1276.5|1275.5|1273.1|1272.1|65
1629940800000|2021-08-26 01:20:00|1276.2|1275.2|1275|1274|1276.4|1275.4|1275|1274|37
1629941100000|2021-08-26 01:25:00|1274.9|1273.9|1274.3|1273.3|1275.3|1274.3|1274.3|1273.3|71
1629941400000|2021-08-26 01:30:00|1274.5|1273.5|1272.5|1271.5|1274.8|1273.8|1272.5|1271.5|183
1629941700000|2021-08-26 01:35:00|1272.3|1271.3|1274.7|1273.7|1274.8|1273.8|1272.1|1271.1|34
1629942000000|2021-08-26 01:40:00|1274.5|1273.5|1273.5|1272.5|1274.5|1273.5|1273.1|1272.1|27
1629942300000|2021-08-26 01:45:00|1273.6|1272.6|1275.1|1274.1|1275.3|1274.3|1273.4|1272.4|39
1629942600000|2021-08-26 01:50:00|1274.9|1273.9|1276.5|1275.5|1277.5|1276.5|1274.9|1273.9|40
1629942900000|2021-08-26 01:55:00|1276.3|1275.3|1274.7|1273.7|1276.4|1275.4|1274.7|1273.7|29
1629943200000|2021-08-26 02:00:00|1275.6|1274.6|1273.3|1272.3|1275.6|1274.6|1273.3|1272.3|42
1629943500000|2021-08-26 02:05:00|1273.1|1272.1|1271.7|1270.7|1273.1|1272.1|1271.4|1270.4|395
1629943800000|2021-08-26 02:10:00|1271.4|1270.4|1272.9|1271.9|1273.3|1272.3|1270.9|1269.9|93
1629944100000|2021-08-26 02:15:00|1272.8|1271.8|1271.9|1270.9|1272.9|1271.9|1271.9|1270.9|23
1629944400000|2021-08-26 02:20:00|1272.1|1271.1|1271.1|1270.1|1272.1|1271.1|1271.1|1270.1|82
1629944700000|2021-08-26 02:25:00|1271|1270|1269.9|1268.9|1271|1270|1269.7|1268.7|35
1629945000000|2021-08-26 02:30:00|1269.6|1268.6|1268.3|1267.3|1269.6|1268.6|1268.3|1267.3|102
1629945300000|2021-08-26 02:35:00|1268.4|1267.4|1268.5|1267.5|1269.3|1268.3|1268.2|1267.2|23
1629945600000|2021-08-26 02:40:00|1268.3|1267.3|1267.6|1266.6|1268.3|1267.3|1266.7|1265.7|50
1629945900000|2021-08-26 02:45:00|1267.5|1266.5|1269.1|1268.1|1269.1|1268.1|1267.5|1266.5|35
1629946200000|2021-08-26 02:50:00|1269|1268|1269.3|1268.3|1270|1269|1269|1268|46
1629946500000|2021-08-26 02:55:00|1270.2|1269.2|1270|1269|1270.3|1269.3|1270|1269|6
1629946800000|2021-08-26 03:00:00|1270.1|1269.1|1269.2|1268.2|1270.5|1269.5|1268.4|1267.4|46
1629947100000|2021-08-26 03:05:00|1269|1268|1268.1|1267.1|1269|1268|1268.1|1267.1|22
1629947400000|2021-08-26 03:10:00|1268|1267|1266.5|1265.5|1268|1267|1266.5|1265.5|44
1629947700000|2021-08-26 03:15:00|1266|1265|1266.9|1265.9|1267|1266|1266|1265|46
1629948000000|2021-08-26 03:20:00|1266.6|1265.6|1267.2|1266.2|1267.3|1266.3|1266|1265|77
1629948300000|2021-08-26 03:25:00|1267.3|1266.3|1267.9|1266.9|1268.2|1267.2|1267.3|1266.3|29
1629948600000|2021-08-26 03:30:00|1268|1267|1267.4|1266.4|1268|1267|1267.3|1266.3|62
1629948900000|2021-08-26 03:35:00|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|2
1629949200000|2021-08-26 03:40:00|1267.1|1266.1|1266.7|1265.7|1267.1|1266.1|1266.6|1265.6|73
1629949500000|2021-08-26 03:45:00|1266.6|1265.6|1266.6|1265.6|1266.9|1265.9|1266.3|1265.3|58
1629949800000|2021-08-26 03:50:00|1266.4|1265.4|1266.5|1265.5|1266.6|1265.6|1266.4|1265.4|25
1629950100000|2021-08-26 03:55:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1265.8|1264.8|70
1629950400000|2021-08-26 04:00:00|1266.4|1265.4|1266|1265|1266.4|1265.4|1266|1265|56
1629950700000|2021-08-26 04:05:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.7|1264.7|56
1629951000000|2021-08-26 04:10:00|1266.2|1265.2|1266.7|1265.7|1267|1266|1266.1|1265.1|27
1629951300000|2021-08-26 04:15:00|1266.8|1265.8|1267.3|1266.3|1267.3|1266.3|1266.8|1265.8|28
1629951600000|2021-08-26 04:20:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|15
1629951900000|2021-08-26 04:25:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|6
1629952200000|2021-08-26 04:30:00|1267.4|1266.4|1268.3|1267.3|1268.3|1267.3|1267.3|1266.3|138
1629952500000|2021-08-26 04:35:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1267.9|1266.9|53
1629952800000|2021-08-26 04:40:00|1268.3|1267.3|1268|1267|1268.3|1267.3|1268|1267|25
1629953100000|2021-08-26 04:45:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.7|1266.7|14
1629953400000|2021-08-26 04:50:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.9|1266.9|7
1629953700000|2021-08-26 04:55:00|1267.7|1266.7|1267.7|1266.7|1267.8|1266.8|1267.4|1266.4|24
1629954000000|2021-08-26 05:00:00|1267.6|1266.6|1267.3|1266.3|1268.1|1267.1|1267|1266|65
1629954300000|2021-08-26 05:05:00|1268.1|1267.1|1268.9|1267.9|1269.1|1268.1|1268|1267|53
1629954600000|2021-08-26 05:10:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|60
1629954900000|2021-08-26 05:15:00|1268.9|1267.9|1268.8|1267.8|1269|1268|1268.4|1267.4|57
1629955200000|2021-08-26 05:20:00|1268.9|1267.9|1269.8|1268.8|1270.4|1269.4|1268.9|1267.9|81
1629955500000|2021-08-26 05:25:00|1269.9|1268.9|1269.2|1268.2|1269.9|1268.9|1268.8|1267.8|62
1629955800000|2021-08-26 05:30:00|1269.1|1268.1|1267.8|1266.8|1269.1|1268.1|1267.8|1266.8|66
1629956100000|2021-08-26 05:35:00|1267.6|1266.6|1268.1|1267.1|1268.1|1267.1|1267.6|1266.6|55
1629956400000|2021-08-26 05:40:00|1268|1267|1267.8|1266.8|1268.2|1267.2|1267.7|1266.7|80
1629956700000|2021-08-26 05:45:00|1268|1267|1268.5|1267.5|1268.7|1267.7|1268|1267|75
1629957000000|2021-08-26 05:50:00|1268.6|1267.6|1267.6|1266.6|1268.6|1267.6|1267.6|1266.6|85
1629957300000|2021-08-26 05:55:00|1267.5|1266.5|1267.4|1266.4|1267.7|1266.7|1266.8|1265.8|123
1629957600000|2021-08-26 06:00:00|1267.3|1266.3|1268.3|1267.3|1268.3|1267.3|1266.9|1265.9|61
1629957900000|2021-08-26 06:05:00|1268.2|1267.2|1267.7|1266.7|1268.2|1267.2|1267.4|1266.4|47
1629958200000|2021-08-26 06:10:00|1267.6|1266.6|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|103
1629958500000|2021-08-26 06:15:00|1267.2|1266.2|1268.1|1267.1|1268.3|1267.3|1266.9|1265.9|140
1629958800000|2021-08-26 06:20:00|1267.9|1266.9|1267.4|1266.4|1267.9|1266.9|1267.4|1266.4|57
1629959100000|2021-08-26 06:25:00|1267.5|1266.5|1267.9|1266.9|1268.5|1267.5|1267.5|1266.5|247
1629959400000|2021-08-26 06:30:00|1268|1267|1266.8|1265.8|1268|1267|1266.8|1265.8|92
1629959700000|2021-08-26 06:35:00|1266.7|1265.7|1265.9|1264.9|1266.9|1265.9|1265.9|1264.9|156
1629960000000|2021-08-26 06:40:00|1266|1265|1265.6|1264.6|1266|1265|1265.4|1264.4|196
1629960300000|2021-08-26 06:45:00|1265.7|1264.7|1265.9|1264.9|1266.1|1265.1|1265.7|1264.7|375
1629960600000|2021-08-26 06:50:00|1265.8|1264.8|1265.7|1264.7|1266.2|1265.2|1265.6|1264.6|119
1629960900000|2021-08-26 06:55:00|1265.8|1264.8|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|85
1629961200000|2021-08-26 07:00:00|1265.3|1264.3|1265.2|1264.2|1266.6|1265.6|1265.2|1264.2|511
1629961500000|2021-08-26 07:05:00|1265.1|1264.1|1265.2|1264.2|1266.4|1265.4|1265.1|1264.1|166
1629961800000|2021-08-26 07:10:00|1265.3|1264.3|1265.7|1264.7|1265.9|1264.9|1265.1|1264.1|273
1629962100000|2021-08-26 07:15:00|1265.6|1264.6|1266.1|1265.1|1266.4|1265.4|1265.4|1264.4|169
1629962400000|2021-08-26 07:20:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1265.3|1264.3|204
1629962700000|2021-08-26 07:25:00|1266.3|1265.3|1267.1|1266.1|1267.2|1266.2|1266.2|1265.2|197
1629963000000|2021-08-26 07:30:00|1267.3|1266.3|1268|1267|1268.1|1267.1|1267.3|1266.3|159
1629963300000|2021-08-26 07:35:00|1268.1|1267.1|1268.6|1267.6|1269|1268|1268.1|1267.1|377
1629963600000|2021-08-26 07:40:00|1268.5|1267.5|1268.1|1267.1|1268.9|1267.9|1267.9|1266.9|129
1629963900000|2021-08-26 07:45:00|1268.2|1267.2|1268.1|1267.1|1268.2|1267.2|1267.7|1266.7|97
1629964200000|2021-08-26 07:50:00|1268.2|1267.2|1267.9|1266.9|1268.3|1267.3|1267.7|1266.7|82
1629964500000|2021-08-26 07:55:00|1268|1267|1268.7|1267.7|1269.3|1268.3|1268|1267|136
1629964800000|2021-08-26 08:00:00|1268.8|1267.8|1269.1|1268.1|1269.4|1268.4|1268.7|1267.7|164
1629965100000|2021-08-26 08:05:00|1269|1268|1268.4|1267.4|1269.1|1268.1|1268.2|1267.2|221
1629965400000|2021-08-26 08:10:00|1268.5|1267.5|1269.6|1268.6|1269.6|1268.6|1268.2|1267.2|152
1629965700000|2021-08-26 08:15:00|1269.5|1268.5|1269.7|1268.7|1270.2|1269.2|1269.5|1268.5|354
1629966000000|2021-08-26 08:20:00|1269.8|1268.8|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|215
1629966300000|2021-08-26 08:25:00|1270.1|1269.1|1269.6|1268.6|1270.1|1269.1|1269.5|1268.5|156
1629966600000|2021-08-26 08:30:00|1269.7|1268.7|1269.4|1268.4|1269.8|1268.8|1269.4|1268.4|161
1629966900000|2021-08-26 08:35:00|1269.5|1268.5|1269.8|1268.8|1270.2|1269.2|1269.4|1268.4|73
1629967200000|2021-08-26 08:40:00|1269.7|1268.7|1269.6|1268.6|1269.8|1268.8|1269.4|1268.4|104
1629967500000|2021-08-26 08:45:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|84
1629967800000|2021-08-26 08:50:00|1270|1269|1269.9|1268.9|1270|1269|1269.8|1268.8|217
1629968100000|2021-08-26 08:55:00|1269.8|1268.8|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|182
1629968400000|2021-08-26 09:00:00|1269.6|1268.6|1268.8|1267.8|1269.6|1268.6|1268.8|1267.8|123
1629968700000|2021-08-26 09:05:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|47
1629969000000|2021-08-26 09:10:00|1269.2|1268.2|1269.1|1268.1|1269.3|1268.3|1268.9|1267.9|68
1629969300000|2021-08-26 09:15:00|1268.9|1267.9|1269.5|1268.5|1269.5|1268.5|1268.9|1267.9|106
1629969600000|2021-08-26 09:20:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269.1|1268.1|108
1629969900000|2021-08-26 09:25:00|1269.5|1268.5|1269.4|1268.4|1269.6|1268.6|1269.4|1268.4|33
1629970200000|2021-08-26 09:30:00|1269.3|1268.3|1269.4|1268.4|1269.5|1268.5|1269.1|1268.1|70
1629970500000|2021-08-26 09:35:00|1269.3|1268.3|1269.3|1268.3|1269.4|1268.4|1269.1|1268.1|40
1629970800000|2021-08-26 09:40:00|1269.4|1268.4|1269.3|1268.3|1269.5|1268.5|1269.2|1268.2|47
1629971100000|2021-08-26 09:45:00|1269.4|1268.4|1270|1269|1270.1|1269.1|1269.4|1268.4|82
1629971400000|2021-08-26 09:50:00|1269.9|1268.9|1269.9|1268.9|1270.2|1269.2|1269.7|1268.7|101
1629971700000|2021-08-26 09:55:00|1270.1|1269.1|1270.1|1269.1|1270.4|1269.4|1270.1|1269.1|27
1629972000000|2021-08-26 10:00:00|1270.2|1269.2|1270.5|1269.5|1270.9|1269.9|1270.2|1269.2|151
1629972300000|2021-08-26 10:05:00|1270.6|1269.6|1269.9|1268.9|1270.6|1269.6|1269.8|1268.8|65
1629972600000|2021-08-26 10:10:00|1269.8|1268.8|1269.9|1268.9|1270|1269|1269.7|1268.7|55
1629972900000|2021-08-26 10:15:00|1270.1|1269.1|1270|1269|1270.2|1269.2|1269.9|1268.9|39
1629973200000|2021-08-26 10:20:00|1270.1|1269.1|1270.1|1269.1|1270.4|1269.4|1270|1269|34
1629973500000|2021-08-26 10:25:00|1270.2|1269.2|1270.3|1269.3|1270.4|1269.4|1270.1|1269.1|62
1629973800000|2021-08-26 10:30:00|1270.4|1269.4|1269.6|1268.6|1270.5|1269.5|1269.5|1268.5|83
1629974100000|2021-08-26 10:35:00|1269.5|1268.5|1269.9|1268.9|1270|1269|1269.5|1268.5|22
1629974400000|2021-08-26 10:40:00|1270.1|1269.1|1269.7|1268.7|1270.1|1269.1|1269.6|1268.6|43
1629974700000|2021-08-26 10:45:00|1269.6|1268.6|1269.9|1268.9|1270|1269|1269.6|1268.6|45
1629975000000|2021-08-26 10:50:00|1270|1269|1270|1269|1270.2|1269.2|1269.9|1268.9|45
1629975300000|2021-08-26 10:55:00|1270.1|1269.1|1269.8|1268.8|1270.2|1269.2|1269.5|1268.5|64
1629975600000|2021-08-26 11:00:00|1269.9|1268.9|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|148
1629975900000|2021-08-26 11:05:00|1269.6|1268.6|1269.6|1268.6|1269.7|1268.7|1269.5|1268.5|75
1629976200000|2021-08-26 11:10:00|1269.7|1268.7|1269.9|1268.9|1270|1269|1269.7|1268.7|29
1629976500000|2021-08-26 11:15:00|1270|1269|1270.5|1269.5|1270.5|1269.5|1269.8|1268.8|61
1629976800000|2021-08-26 11:20:00|1270.6|1269.6|1271.1|1270.1|1271.3|1270.3|1270.5|1269.5|123
1629977100000|2021-08-26 11:25:00|1271.3|1270.3|1271.1|1270.1|1271.3|1270.3|1271|1270|22
1629977400000|2021-08-26 11:30:00|1271|1270|1270.4|1269.4|1271|1270|1270.3|1269.3|88
1629977700000|2021-08-26 11:35:00|1270.3|1269.3|1271|1270|1271.2|1270.2|1270.3|1269.3|22
1629978000000|2021-08-26 11:40:00|1271.1|1270.1|1271.3|1270.3|1271.5|1270.5|1271.1|1270.1|23
1629978300000|2021-08-26 11:45:00|1271.4|1270.4|1271.8|1270.8|1272|1271|1271.3|1270.3|44
1629978600000|2021-08-26 11:50:00|1271.9|1270.9|1271.5|1270.5|1272.1|1271.1|1271.4|1270.4|94
1629978900000|2021-08-26 11:55:00|1271.4|1270.4|1271.4|1270.4|1271.6|1270.6|1271.3|1270.3|37
1629979200000|2021-08-26 12:00:00|1271.5|1270.5|1271.3|1270.3|1271.5|1270.5|1271.2|1270.2|52
1629979500000|2021-08-26 12:05:00|1271.1|1270.1|1270.9|1269.9|1271.2|1270.2|1270.8|1269.8|33
1629979800000|2021-08-26 12:10:00|1271|1270|1271.7|1270.7|1272|1271|1270.7|1269.7|171
1629980100000|2021-08-26 12:15:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.1|1270.1|75
1629980400000|2021-08-26 12:20:00|1271.3|1270.3|1271.4|1270.4|1271.6|1270.6|1271.2|1270.2|88
1629980700000|2021-08-26 12:25:00|1271.3|1270.3|1271.3|1270.3|1271.7|1270.7|1271.2|1270.2|102
1629981000000|2021-08-26 12:30:00|1271.4|1270.4|1271.8|1270.8|1271.9|1270.9|1271.2|1270.2|220
1629981300000|2021-08-26 12:35:00|1271.7|1270.7|1269|1268|1271.8|1270.8|1268.8|1267.8|430
1629981600000|2021-08-26 12:40:00|1269.1|1268.1|1268.6|1267.6|1269.2|1268.2|1268.2|1267.2|296
1629981900000|2021-08-26 12:45:00|1268.5|1267.5|1269.7|1268.7|1269.7|1268.7|1268.5|1267.5|137
1629982200000|2021-08-26 12:50:00|1269.6|1268.6|1269.6|1268.6|1270|1269|1269.1|1268.1|212
1629982500000|2021-08-26 12:55:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|220
1629982800000|2021-08-26 13:00:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.3|1268.3|498
1629983100000|2021-08-26 13:05:00|1269.9|1268.9|1269.1|1268.1|1269.9|1268.9|1268.9|1267.9|185
1629983400000|2021-08-26 13:10:00|1269|1268|1269.8|1268.8|1270|1269|1269|1268|69
1629983700000|2021-08-26 13:15:00|1269.7|1268.7|1269.6|1268.6|1270.1|1269.1|1269.6|1268.6|41
1629984000000|2021-08-26 13:20:00|1269.7|1268.7|1269.5|1268.5|1269.9|1268.9|1269.5|1268.5|203
1629984300000|2021-08-26 13:25:00|1269.6|1268.6|1269.6|1268.6|1269.9|1268.9|1269.3|1268.3|192
1629984600000|2021-08-26 13:30:00|1269.4|1268.9|1269.3|1268.8|1269.4|1268.9|1267.8|1267.3|3030
1629984900000|2021-08-26 13:35:00|1269.1|1268.6|1268.9|1268.4|1270.2|1269.7|1268.2|1267.7|2212
1629985200000|2021-08-26 13:40:00|1269|1268.5|1269.3|1268.8|1269.8|1269.3|1268.6|1268.1|1028
1629985500000|2021-08-26 13:45:00|1269.5|1269|1268.9|1268.4|1270.1|1269.6|1268.9|1268.4|620
1629985800000|2021-08-26 13:50:00|1269|1268.5|1268.8|1268.3|1269|1268.5|1268|1267.5|1414
1629986100000|2021-08-26 13:55:00|1268.9|1268.4|1268.7|1268.2|1269|1268.5|1268.3|1267.8|1015
1629986400000|2021-08-26 14:00:00|1268.4|1267.9|1269.8|1269.3|1269.9|1269.4|1268.1|1267.6|764
1629986700000|2021-08-26 14:05:00|1269.9|1269.4|1269|1268.5|1270.1|1269.6|1269|1268.5|982
1629987000000|2021-08-26 14:10:00|1268.9|1268.4|1270.2|1269.7|1270.4|1269.9|1268.9|1268.4|484
1629987300000|2021-08-26 14:15:00|1270.1|1269.6|1269.8|1269.3|1270.2|1269.7|1269.4|1268.9|527
1629987600000|2021-08-26 14:20:00|1269.9|1269.4|1268.9|1268.4|1270.2|1269.7|1268.9|1268.4|873
1629987900000|2021-08-26 14:25:00|1268.8|1268.3|1267.4|1266.9|1268.8|1268.3|1265.5|1265|2041
1629988200000|2021-08-26 14:30:00|1267.5|1267|1267.8|1267.3|1268.9|1268.4|1267.4|1266.9|1340
1629988500000|2021-08-26 14:35:00|1267.7|1267.2|1267.5|1267|1268.9|1268.4|1267.5|1267|974
1629988800000|2021-08-26 14:40:00|1267.4|1266.9|1266.4|1265.9|1267.5|1267|1266|1265.5|859
1629989100000|2021-08-26 14:45:00|1266.6|1266.1|1266.2|1265.7|1267.3|1266.8|1265.7|1265.2|671
1629989400000|2021-08-26 14:50:00|1266.3|1265.8|1265.6|1265.1|1266.5|1266|1265.2|1264.7|802
1629989700000|2021-08-26 14:55:00|1265.5|1265|1266.2|1265.7|1266.3|1265.8|1265.4|1264.9|432
1629990000000|2021-08-26 15:00:00|1266.1|1265.6|1264.7|1264.2|1266.1|1265.6|1263.8|1263.3|858
1629990300000|2021-08-26 15:05:00|1264.6|1264.1|1266.2|1265.7|1266.3|1265.8|1264.1|1263.6|678
1629990600000|2021-08-26 15:10:00|1266.3|1265.8|1267.4|1266.9|1267.5|1267|1266.2|1265.7|828
1629990900000|2021-08-26 15:15:00|1267.3|1266.8|1268.4|1267.9|1268.7|1268.2|1267.3|1266.8|775
1629991200000|2021-08-26 15:20:00|1268.5|1268|1268.6|1268.1|1269.1|1268.6|1268.3|1267.8|327
1629991500000|2021-08-26 15:25:00|1268.7|1268.2|1268.6|1268.1|1269|1268.5|1268.3|1267.8|663
1629991800000|2021-08-26 15:30:00|1268.5|1268|1267.7|1267.2|1268.7|1268.2|1267.4|1266.9|660
1629992100000|2021-08-26 15:35:00|1267.8|1267.3|1268.3|1267.8|1268.3|1267.8|1267.3|1266.8|295
1629992400000|2021-08-26 15:40:00|1268.4|1267.9|1267.5|1267|1268.8|1268.3|1267.4|1266.9|382
1629992700000|2021-08-26 15:45:00|1267.4|1266.9|1267.6|1267.1|1267.8|1267.3|1267.2|1266.7|291
1629993000000|2021-08-26 15:50:00|1267.7|1267.2|1268.9|1268.4|1269|1268.5|1267.5|1267|591
1629993300000|2021-08-26 15:55:00|1269|1268.5|1269.1|1268.6|1269.4|1268.9|1268.8|1268.3|673
1629993600000|2021-08-26 16:00:00|1269.2|1268.7|1270.6|1270.1|1270.6|1270.1|1269.2|1268.7|918
1629993900000|2021-08-26 16:05:00|1270.7|1270.2|1270.5|1270|1270.9|1270.4|1270.4|1269.9|1003
1629994200000|2021-08-26 16:10:00|1270.4|1269.9|1269.9|1269.4|1270.6|1270.1|1269.8|1269.3|445
1629994500000|2021-08-26 16:15:00|1270|1269.5|1269.4|1268.9|1270|1269.5|1269.4|1268.9|319
1629994800000|2021-08-26 16:20:00|1269.3|1268.8|1269.7|1269.2|1269.8|1269.3|1269.3|1268.8|205
1629995100000|2021-08-26 16:25:00|1269.6|1269.1|1269.7|1269.2|1269.8|1269.3|1269.5|1269|320
1629995400000|2021-08-26 16:30:00|1269.6|1269.1|1269.8|1269.3|1269.8|1269.3|1269.3|1268.8|470
1629995700000|2021-08-26 16:35:00|1269.9|1269.4|1269.8|1269.3|1270.2|1269.7|1269.7|1269.2|252
1629996000000|2021-08-26 16:40:00|1269.7|1269.2|1270|1269.5|1270.2|1269.7|1269.6|1269.1|317
1629996300000|2021-08-26 16:45:00|1270.1|1269.6|1269.8|1269.3|1270.2|1269.7|1269.6|1269.1|297
1629996600000|2021-08-26 16:50:00|1269.7|1269.2|1269.5|1269|1269.9|1269.4|1269.3|1268.8|294
1629996900000|2021-08-26 16:55:00|1269.7|1269.2|1269.6|1269.1|1270.1|1269.6|1269.6|1269.1|313
1629997200000|2021-08-26 17:00:00|1269.7|1269.2|1269|1268.5|1269.8|1269.3|1268.8|1268.3|246
1629997500000|2021-08-26 17:05:00|1269.1|1268.6|1269.3|1268.8|1269.3|1268.8|1269.1|1268.6|284
1629997800000|2021-08-26 17:10:00|1269.4|1268.9|1269.4|1268.9|1269.5|1269|1269.2|1268.7|159
1629998100000|2021-08-26 17:15:00|1269.5|1269|1268.9|1268.4|1269.6|1269.1|1268.9|1268.4|239
1629998400000|2021-08-26 17:20:00|1269|1268.5|1267.7|1267.2|1269|1268.5|1267.7|1267.2|252
1629998700000|2021-08-26 17:25:00|1267.6|1267.1|1268|1267.5|1268.1|1267.6|1267.5|1267|206
1629999000000|2021-08-26 17:30:00|1267.9|1267.4|1268.3|1267.8|1268.5|1268|1267.7|1267.2|326
1629999300000|2021-08-26 17:35:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|335
1629999600000|2021-08-26 17:40:00|1267.8|1267.3|1268.3|1267.8|1268.4|1267.9|1267.7|1267.2|232
1629999900000|2021-08-26 17:45:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|209
1630000200000|2021-08-26 17:50:00|1268|1267.5|1268|1267.5|1268.2|1267.7|1267.8|1267.3|113
1630000500000|2021-08-26 17:55:00|1268.1|1267.6|1268.4|1267.9|1268.5|1268|1268.1|1267.6|101
1630000800000|2021-08-26 18:00:00|1268.3|1267.8|1267.9|1267.4|1268.4|1267.9|1267.8|1267.3|266
1630001100000|2021-08-26 18:05:00|1268|1267.5|1266.9|1266.4|1268|1267.5|1266.9|1266.4|396
1630001400000|2021-08-26 18:10:00|1267|1266.5|1266.2|1265.7|1267.2|1266.7|1266.2|1265.7|249
1630001700000|2021-08-26 18:15:00|1266.3|1265.8|1266|1265.5|1266.7|1266.2|1265.9|1265.4|199
1630002000000|2021-08-26 18:20:00|1266.1|1265.6|1267.3|1266.8|1267.4|1266.9|1266.1|1265.6|496
1630002300000|2021-08-26 18:25:00|1267.4|1266.9|1267.2|1266.7|1267.5|1267|1266.9|1266.4|272
1630002600000|2021-08-26 18:30:00|1267.1|1266.6|1267.3|1266.8|1267.7|1267.2|1267|1266.5|341
1630002900000|2021-08-26 18:35:00|1267.4|1266.9|1267.3|1266.8|1267.4|1266.9|1267|1266.5|152
1630003200000|2021-08-26 18:40:00|1267.2|1266.7|1267.1|1266.6|1267.5|1267|1267|1266.5|158
1630003500000|2021-08-26 18:45:00|1267|1266.5|1266.6|1266.1|1267.4|1266.9|1266.5|1266|347
1630003800000|2021-08-26 18:50:00|1266.7|1266.2|1266.7|1266.2|1267|1266.5|1266.4|1265.9|368
1630004100000|2021-08-26 18:55:00|1266.8|1266.3|1266.1|1265.6|1266.9|1266.4|1266.1|1265.6|215
1630004400000|2021-08-26 19:00:00|1266|1265.5|1265.2|1264.7|1266.3|1265.8|1265.1|1264.6|422
1630004700000|2021-08-26 19:05:00|1265.3|1264.8|1264.1|1263.6|1265.3|1264.8|1263.9|1263.4|488
1630005000000|2021-08-26 19:10:00|1264.2|1263.7|1265.1|1264.6|1265.3|1264.8|1264|1263.5|749
1630005300000|2021-08-26 19:15:00|1265|1264.5|1266.3|1265.8|1266.4|1265.9|1264.8|1264.3|668
1630005600000|2021-08-26 19:20:00|1266.4|1265.9|1265.6|1265.1|1266.4|1265.9|1265.6|1265.1|370
1630005900000|2021-08-26 19:25:00|1265.7|1265.2|1265.6|1265.1|1265.9|1265.4|1265.1|1264.6|530
1630006200000|2021-08-26 19:30:00|1265.7|1265.2|1265.7|1265.2|1266.1|1265.6|1265.6|1265.1|214
1630006500000|2021-08-26 19:35:00|1265.8|1265.3|1265.4|1264.9|1266.2|1265.7|1265.3|1264.8|210
1630006800000|2021-08-26 19:40:00|1265.3|1264.8|1265.5|1265|1266.4|1265.9|1265.3|1264.8|728
1630007100000|2021-08-26 19:45:00|1265.4|1264.9|1265.1|1264.6|1265.8|1265.3|1265|1264.5|710
1630007400000|2021-08-26 19:50:00|1265|1264.5|1265.2|1264.7|1265.8|1265.3|1264.8|1264.3|1210
1630007700000|2021-08-26 19:55:00|1265.1|1264.6|1264.5|1264|1265.4|1264.9|1264.3|1263.8|5546
1630008000000|2021-08-26 20:00:00|1264.7|1263.7|1265.8|1264.8|1266.1|1265.1|1264.7|1263.7|1170
1630008300000|2021-08-26 20:05:00|1265.9|1264.9|1265.1|1264.1|1265.9|1264.9|1264.8|1263.8|187
1630008600000|2021-08-26 20:10:00|1265|1264|1265.2|1264.2|1265.6|1264.6|1265|1264|41
1630008900000|2021-08-26 20:15:00|1265.7|1264.7|1264.8|1263.8|1265.7|1264.7|1264.8|1263.8|71
1630009200000|2021-08-26 20:20:00|1265.3|1264.3|1265.5|1264.5|1265.5|1264.5|1265.3|1264.3|6
1630009500000|2021-08-26 20:25:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|10
1630009800000|2021-08-26 20:30:00|1265|1264|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|85
1630010100000|2021-08-26 20:35:00|||||||||3
1630010400000|2021-08-26 20:40:00|1265.1|1264.1|1264.6|1263.6|1265.1|1264.1|1264.6|1263.6|8
1630010700000|2021-08-26 20:45:00|1266|1265|1264.7|1263.7|1266|1265|1264.7|1263.7|29
1630011000000|2021-08-26 20:50:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.2|1263.2|4
1630011300000|2021-08-26 20:55:00|1264.5|1263.5|1264.9|1263.9|1266.1|1265.1|1264.2|1263.2|60
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1265.3|1263.3|1265.6|1263.6|1265.2|1263.2|0
1630015500000|2021-08-26 22:05:00|1265.2|1263.2|1265.6|1263.6|1265.6|1263.6|1265.2|1263.2|0
1630015800000|2021-08-26 22:10:00|1265.7|1263.7|1265.8|1263.8|1265.8|1263.8|1265.7|1263.7|0
1630016100000|2021-08-26 22:15:00|1265.9|1263.9|1265.8|1263.8|1265.9|1263.9|1265.7|1263.7|0
1630016400000|2021-08-26 22:20:00|1265.9|1263.9|1265.6|1263.6|1265.9|1263.9|1265.6|1263.6|0
1630016700000|2021-08-26 22:25:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.2|1263.2|0
1630017000000|2021-08-26 22:30:00|1265.6|1263.6|1265.3|1263.3|1265.6|1263.6|1265.2|1263.2|0
1630017300000|2021-08-26 22:35:00|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|1265.3|1263.3|0
1630017600000|2021-08-26 22:40:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|0
1630017900000|2021-08-26 22:45:00|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|0
1630018200000|2021-08-26 22:50:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|0
1630018800000|2021-08-26 23:00:00|1265.2|1263.2|1265|1263|1265.2|1263.2|1264.9|1262.9|0
1630019100000|2021-08-26 23:05:00|1264.9|1262.9|1264.8|1262.8|1265|1263|1264.8|1262.8|0
1630019400000|2021-08-26 23:10:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.8|1262.8|0
1630019700000|2021-08-26 23:15:00|1264.8|1262.8|1265|1263|1265|1263|1264.8|1262.8|0
1630020000000|2021-08-26 23:20:00|1264.9|1262.9|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1630020600000|2021-08-26 23:30:00|1265|1263|1265|1263|1265|1263|1264.9|1262.9|0
1630020900000|2021-08-26 23:35:00|1265.1|1263.1|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|0
1630021200000|2021-08-26 23:40:00|1264.7|1262.7|1264.5|1262.5|1264.7|1262.7|1264.5|1262.5|0
1630021500000|2021-08-26 23:45:00|1264.6|1262.6|1264.3|1262.3|1264.6|1262.6|1264.3|1262.3|0
1630021800000|2021-08-26 23:50:00|1264.2|1262.2|1264.4|1262.4|1264.5|1262.5|1263.7|1261.7|0
1630022100000|2021-08-26 23:55:00|1264.5|1262.5|1264.2|1262.2|1264.5|1262.5|1264.2|1262.2|0
1630022400000|2021-08-27 00:00:00|1265.7|1264.7|1263.4|1262.4|1265.7|1264.7|1263.4|1262.4|17
1630022700000|2021-08-27 00:05:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|26
1630023000000|2021-08-27 00:10:00|1263.7|1262.7|1263.4|1262.4|1264.1|1263.1|1263.3|1262.3|49
1630023300000|2021-08-27 00:15:00|1263.8|1262.8|1263.1|1262.1|1264|1263|1263.1|1262.1|4
1630023600000|2021-08-27 00:20:00|1263.2|1262.2|1262.9|1261.9|1263.2|1262.2|1262.7|1261.7|6
1630023900000|2021-08-27 00:25:00|1262.5|1261.5|1262.8|1261.8|1262.8|1261.8|1262.5|1261.5|5
1630024200000|2021-08-27 00:30:00|1262.5|1261.5|1262.6|1261.6|1262.7|1261.7|1262.4|1261.4|20
1630024500000|2021-08-27 00:35:00|1262.5|1261.5|1263|1262|1263.1|1262.1|1262.5|1261.5|26
1630024800000|2021-08-27 00:40:00|1262.9|1261.9|1263|1262|1263.3|1262.3|1262.9|1261.9|29
1630025100000|2021-08-27 00:45:00|1262.9|1261.9|1262.3|1261.3|1262.9|1261.9|1262.3|1261.3|19
1630025400000|2021-08-27 00:50:00|1262.9|1261.9|1263.5|1262.5|1263.6|1262.6|1262.9|1261.9|7
1630025700000|2021-08-27 00:55:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263|1262|4
1630026000000|2021-08-27 01:00:00|1263.2|1262.2|1263.3|1262.3|1263.7|1262.7|1262.9|1261.9|20
1630026300000|2021-08-27 01:05:00|1263.4|1262.4|1263.3|1262.3|1263.4|1262.4|1263.3|1262.3|4
1630026600000|2021-08-27 01:10:00|1263.7|1262.7|1263.6|1262.6|1263.7|1262.7|1263.6|1262.6|3
1630026900000|2021-08-27 01:15:00|1263.8|1262.8|1264.4|1263.4|1265.9|1264.9|1263.2|1262.2|88
1630027200000|2021-08-27 01:20:00|1265|1264|1263.7|1262.7|1265|1264|1263.7|1262.7|7
1630027500000|2021-08-27 01:25:00|1264.3|1263.3|1265.9|1264.9|1265.9|1264.9|1264.3|1263.3|25
1630027800000|2021-08-27 01:30:00|1266.2|1265.2|1266.2|1265.2|1267.3|1266.3|1265.7|1264.7|115
1630028100000|2021-08-27 01:35:00|1267.4|1266.4|1268.6|1267.6|1268.9|1267.9|1267.2|1266.2|56
1630028400000|2021-08-27 01:40:00|1268.7|1267.7|1268.6|1267.6|1269.6|1268.6|1268.3|1267.3|20
1630028700000|2021-08-27 01:45:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1268.3|1267.3|8
1630029000000|2021-08-27 01:50:00|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1
1630029300000|2021-08-27 01:55:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1630029600000|2021-08-27 02:00:00|1268.5|1267.5|1272|1271|1272|1271|1268.4|1267.4|64
1630029900000|2021-08-27 02:05:00|1272.4|1271.4|1274.5|1273.5|1274.6|1273.6|1272.4|1271.4|36
1630030200000|2021-08-27 02:10:00|1274.9|1273.9|1275.3|1274.3|1275.7|1274.7|1274.5|1273.5|170
1630030500000|2021-08-27 02:15:00|1275.4|1274.4|1274.2|1273.2|1275.4|1274.4|1274.2|1273.2|17
1630030800000|2021-08-27 02:20:00|1274.8|1273.8|1275.1|1274.1|1275.3|1274.3|1274.8|1273.8|12
1630031100000|2021-08-27 02:25:00|1274.9|1273.9|1276.1|1275.1|1276.1|1275.1|1274.9|1273.9|11
1630031400000|2021-08-27 02:30:00|1276.2|1275.2|1277|1276|1277.5|1276.5|1276.2|1275.2|132
1630031700000|2021-08-27 02:35:00|1277.1|1276.1|1276.6|1275.6|1277.4|1276.4|1275.9|1274.9|56
1630032000000|2021-08-27 02:40:00|1276.7|1275.7|1276.5|1275.5|1276.7|1275.7|1276.1|1275.1|19
1630032300000|2021-08-27 02:45:00|1276.8|1275.8|1276.1|1275.1|1277|1276|1276.1|1275.1|16
1630033200000|2021-08-27 03:00:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|4
1630033500000|2021-08-27 03:05:00|1274.2|1273.2|1274.1|1273.1|1274.4|1273.4|1274|1273|12
1630033800000|2021-08-27 03:10:00|1274.3|1273.3|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|6
1630034100000|2021-08-27 03:15:00|1273.1|1272.1|1272.8|1271.8|1273.2|1272.2|1272.3|1271.3|9
1630034400000|2021-08-27 03:20:00|1272.6|1271.6|1272.2|1271.2|1272.6|1271.6|1272.2|1271.2|9
1630035000000|2021-08-27 03:30:00|1272.6|1271.6|1273|1272|1273|1272|1271.7|1270.7|9
1630035300000|2021-08-27 03:35:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|12
1630035600000|2021-08-27 03:40:00|1272.7|1271.7|1272.5|1271.5|1272.7|1271.7|1272.5|1271.5|9
1630035900000|2021-08-27 03:45:00|1272.3|1271.3|1273.9|1272.9|1274.1|1273.1|1272.2|1271.2|50
1630036200000|2021-08-27 03:50:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1273.8|1272.8|19
1630036500000|2021-08-27 03:55:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.5|1272.5|2
1630036800000|2021-08-27 04:00:00|1273.3|1272.3|1273.2|1272.2|1273.3|1272.3|1273.2|1272.2|2
1630037100000|2021-08-27 04:05:00|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|3
1630037400000|2021-08-27 04:10:00|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1
1630037700000|2021-08-27 04:15:00|1273.5|1272.5|1273.1|1272.1|1273.5|1272.5|1273.1|1272.1|11
1630038000000|2021-08-27 04:20:00|1273.2|1272.2|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|10
1630038300000|2021-08-27 04:25:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1273.1|1272.1|11
1630038600000|2021-08-27 04:30:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1272.9|1271.9|6
1630038900000|2021-08-27 04:35:00|1273.1|1272.1|1273.1|1272.1|1273.2|1272.2|1273.1|1272.1|9
1630039200000|2021-08-27 04:40:00|1272.7|1271.7|1273|1272|1273|1272|1272.7|1271.7|5
1630039500000|2021-08-27 04:45:00|1272.9|1271.9|1273|1272|1273.2|1272.2|1272.9|1271.9|9
1630040100000|2021-08-27 04:55:00|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|4
1630040400000|2021-08-27 05:00:00|1273.1|1272.1|1272.5|1271.5|1273.1|1272.1|1272.3|1271.3|36
1630040700000|2021-08-27 05:05:00|1272|1271|1270.5|1269.5|1272.1|1271.1|1270.3|1269.3|30
1630041000000|2021-08-27 05:10:00|1270.7|1269.7|1269.7|1268.7|1270.7|1269.7|1269.7|1268.7|27
1630041300000|2021-08-27 05:15:00|1269.6|1268.6|1269.8|1268.8|1269.8|1268.8|1269.4|1268.4|23
1630041600000|2021-08-27 05:20:00|1270.9|1269.9|1271.1|1270.1|1271.3|1270.3|1270.9|1269.9|12
1630041900000|2021-08-27 05:25:00|1271.3|1270.3|1271.6|1270.6|1271.7|1270.7|1271.3|1270.3|4
1630042200000|2021-08-27 05:30:00|||||||||1
1630042500000|2021-08-27 05:35:00|1271.2|1270.2|1271|1270|1271.2|1270.2|1271|1270|2
1630042800000|2021-08-27 05:40:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|4
1630043100000|2021-08-27 05:45:00|1271.4|1270.4|1271.5|1270.5|1271.5|1270.5|1271.4|1270.4|5
1630043400000|2021-08-27 05:50:00|1271.1|1270.1|1271.2|1270.2|1271.2|1270.2|1271.1|1270.1|4
1630043700000|2021-08-27 05:55:00|1270.9|1269.9|1270.7|1269.7|1271.1|1270.1|1270.7|1269.7|5
1630044000000|2021-08-27 06:00:00|1271.3|1270.3|1271.9|1270.9|1271.9|1270.9|1270.6|1269.6|33
1630044300000|2021-08-27 06:05:00|1271.5|1270.5|1271.3|1270.3|1271.9|1270.9|1271.3|1270.3|11
1630044600000|2021-08-27 06:10:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.4|1270.4|55
1630044900000|2021-08-27 06:15:00|1271.6|1270.6|1270.6|1269.6|1271.7|1270.7|1270.6|1269.6|36
1630045200000|2021-08-27 06:20:00|1270.3|1269.3|1269.1|1268.1|1270.3|1269.3|1269.1|1268.1|44
1630045500000|2021-08-27 06:25:00|1269.2|1268.2|1269.7|1268.7|1269.8|1268.8|1269|1268|64
1630045800000|2021-08-27 06:30:00|1269.4|1268.4|1269.5|1268.5|1270.1|1269.1|1269.1|1268.1|19
1630046100000|2021-08-27 06:35:00|1269.7|1268.7|1270.5|1269.5|1270.5|1269.5|1269.7|1268.7|24
1630046400000|2021-08-27 06:40:00|1270.1|1269.1|1270.6|1269.6|1270.6|1269.6|1270|1269|18
1630046700000|2021-08-27 06:45:00|1270.4|1269.4|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|98
1630047000000|2021-08-27 06:50:00|1270.4|1269.4|1270.5|1269.5|1270.8|1269.8|1270.3|1269.3|133
1630047300000|2021-08-27 06:55:00|1269.9|1268.9|1269|1268|1270|1269|1268.5|1267.5|49
1630047600000|2021-08-27 07:00:00|1268.8|1267.8|1268.5|1267.5|1268.8|1267.8|1267.7|1266.7|186
1630047900000|2021-08-27 07:05:00|1268.3|1267.3|1269.2|1268.2|1269.3|1268.3|1268.2|1267.2|37
1630048200000|2021-08-27 07:10:00|1269.3|1268.3|1269.5|1268.5|1269.7|1268.7|1268.9|1267.9|65
1630048500000|2021-08-27 07:15:00|1269.3|1268.3|1269|1268|1269.8|1268.8|1268.8|1267.8|50
1630048800000|2021-08-27 07:20:00|1268.9|1267.9|1269.2|1268.2|1269.3|1268.3|1268.9|1267.9|40
1630049100000|2021-08-27 07:25:00|1269|1268|1270|1269|1270.1|1269.1|1269|1268|50
1630049400000|2021-08-27 07:30:00|1270.2|1269.2|1270.9|1269.9|1271.2|1270.2|1270.2|1269.2|40
1630049700000|2021-08-27 07:35:00|1271|1270|1270.8|1269.8|1271.1|1270.1|1270.7|1269.7|55
1630050000000|2021-08-27 07:40:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.6|1269.6|51
1630050300000|2021-08-27 07:45:00|1270.5|1269.5|1270.3|1269.3|1270.6|1269.6|1270.3|1269.3|92
1630050600000|2021-08-27 07:50:00|1270.4|1269.4|1270.5|1269.5|1270.5|1269.5|1270.1|1269.1|175
1630050900000|2021-08-27 07:55:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|168
1630051200000|2021-08-27 08:00:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.6|1269.6|95
1630051500000|2021-08-27 08:05:00|1271.1|1270.1|1270.6|1269.6|1271.1|1270.1|1270.3|1269.3|115
1630051800000|2021-08-27 08:10:00|1270.5|1269.5|1270.2|1269.2|1270.5|1269.5|1270|1269|27
1630052100000|2021-08-27 08:15:00|1270.4|1269.4|1270.5|1269.5|1270.5|1269.5|1270.2|1269.2|31
1630052400000|2021-08-27 08:20:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.3|1269.3|62
1630052700000|2021-08-27 08:25:00|1270.7|1269.7|1270.3|1269.3|1270.7|1269.7|1270.2|1269.2|61
1630053000000|2021-08-27 08:30:00|1270.2|1269.2|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|81
1630053300000|2021-08-27 08:35:00|1270.1|1269.1|1270.1|1269.1|1270.2|1269.2|1269.9|1268.9|38
1630053600000|2021-08-27 08:40:00|1270.2|1269.2|1270.4|1269.4|1270.5|1269.5|1270.1|1269.1|28
1630053900000|2021-08-27 08:45:00|1270.5|1269.5|1270.4|1269.4|1270.7|1269.7|1270.3|1269.3|33
1630054200000|2021-08-27 08:50:00|1270.5|1269.5|1270.7|1269.7|1270.7|1269.7|1270.3|1269.3|25
1630054500000|2021-08-27 08:55:00|1270.6|1269.6|1270.5|1269.5|1270.7|1269.7|1270.2|1269.2|39
1630054800000|2021-08-27 09:00:00|1270.6|1269.6|1269.9|1268.9|1270.6|1269.6|1269.8|1268.8|58
1630055100000|2021-08-27 09:05:00|1269.8|1268.8|1269.9|1268.9|1270.2|1269.2|1269.8|1268.8|28
1630055400000|2021-08-27 09:10:00|1269.8|1268.8|1269.6|1268.6|1269.8|1268.8|1269.4|1268.4|43
1630055700000|2021-08-27 09:15:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.5|1268.5|114
1630056000000|2021-08-27 09:20:00|1270.1|1269.1|1270.1|1269.1|1270.3|1269.3|1270.1|1269.1|13
1630056300000|2021-08-27 09:25:00|1270.2|1269.2|1270|1269|1270.2|1269.2|1269.7|1268.7|116
1630056600000|2021-08-27 09:30:00|1270.1|1269.1|1270.1|1269.1|1270.3|1269.3|1270|1269|14
1630056900000|2021-08-27 09:35:00|1270.4|1269.4|1270.5|1269.5|1270.6|1269.6|1270.3|1269.3|6
1630057200000|2021-08-27 09:40:00|1270.6|1269.6|1271.1|1270.1|1271.2|1270.2|1270.6|1269.6|19
1630057500000|2021-08-27 09:45:00|1271.2|1270.2|1271|1270|1271.4|1270.4|1271|1270|69
1630057800000|2021-08-27 09:50:00|1270.9|1269.9|1270.8|1269.8|1271|1270|1270.6|1269.6|32
1630058100000|2021-08-27 09:55:00|1270.9|1269.9|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|34
1630058400000|2021-08-27 10:00:00|1271.2|1270.2|1271.3|1270.3|1271.4|1270.4|1270.9|1269.9|37
1630058700000|2021-08-27 10:05:00|1271.2|1270.2|1270.7|1269.7|1271.4|1270.4|1270.7|1269.7|119
1630059000000|2021-08-27 10:10:00|1270.6|1269.6|1270.3|1269.3|1270.7|1269.7|1270.3|1269.3|292
1630059300000|2021-08-27 10:15:00|1270.2|1269.2|1269.8|1268.8|1270.3|1269.3|1269.7|1268.7|209
1630059600000|2021-08-27 10:20:00|1269.7|1268.7|1270.5|1269.5|1270.6|1269.6|1269.7|1268.7|120
1630059900000|2021-08-27 10:25:00|1270.6|1269.6|1270.6|1269.6|1270.7|1269.7|1270.5|1269.5|13
1630060200000|2021-08-27 10:30:00|1270.7|1269.7|1270.3|1269.3|1270.9|1269.9|1270.3|1269.3|52
1630060500000|2021-08-27 10:35:00|1270.4|1269.4|1270.5|1269.5|1270.7|1269.7|1270.4|1269.4|41
1630060800000|2021-08-27 10:40:00|1270.6|1269.6|1270.9|1269.9|1270.9|1269.9|1270.6|1269.6|31
1630061100000|2021-08-27 10:45:00|1270.8|1269.8|1271|1270|1271|1270|1270.7|1269.7|29
1630061400000|2021-08-27 10:50:00|1270.9|1269.9|1270.8|1269.8|1271.1|1270.1|1270.8|1269.8|78
1630061700000|2021-08-27 10:55:00|1271|1270|1270.5|1269.5|1271|1270|1270.4|1269.4|54
1630062000000|2021-08-27 11:00:00|1270.6|1269.6|1270.9|1269.9|1271.1|1270.1|1270.5|1269.5|75
1630062300000|2021-08-27 11:05:00|1270.8|1269.8|1270.7|1269.7|1271|1270|1270.7|1269.7|116
1630062600000|2021-08-27 11:10:00|1270.8|1269.8|1270.8|1269.8|1271.1|1270.1|1270.7|1269.7|82
1630062900000|2021-08-27 11:15:00|1270.7|1269.7|1270.1|1269.1|1270.8|1269.8|1270.1|1269.1|68
1630063200000|2021-08-27 11:20:00|1270.2|1269.2|1270.5|1269.5|1270.6|1269.6|1269.9|1268.9|173
1630063500000|2021-08-27 11:25:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|72
1630063800000|2021-08-27 11:30:00|1270.8|1269.8|1270.7|1269.7|1270.8|1269.8|1270.6|1269.6|78
1630064100000|2021-08-27 11:35:00|1270.6|1269.6|1270.6|1269.6|1270.9|1269.9|1270.6|1269.6|73
1630064400000|2021-08-27 11:40:00|1270.7|1269.7|1270.5|1269.5|1270.9|1269.9|1270.4|1269.4|76
1630064700000|2021-08-27 11:45:00|1270.6|1269.6|1269.7|1268.7|1270.6|1269.6|1269.5|1268.5|101
1630065000000|2021-08-27 11:50:00|1269.8|1268.8|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|80
1630065300000|2021-08-27 11:55:00|1270|1269|1270.3|1269.3|1270.4|1269.4|1269.9|1268.9|73
1630065600000|2021-08-27 12:00:00|1270.4|1269.4|1270.8|1269.8|1271|1270|1270|1269|229
1630065900000|2021-08-27 12:05:00|1270.9|1269.9|1270.9|1269.9|1271.1|1270.1|1270.8|1269.8|232
1630066200000|2021-08-27 12:10:00|1271|1270|1271.1|1270.1|1271.5|1270.5|1270.9|1269.9|189
1630066500000|2021-08-27 12:15:00|1271|1270|1271.8|1270.8|1271.8|1270.8|1271|1270|228
1630066800000|2021-08-27 12:20:00|1271.7|1270.7|1272.1|1271.1|1272.2|1271.2|1271.6|1270.6|349
1630067100000|2021-08-27 12:25:00|1272|1271|1271.6|1270.6|1272.1|1271.1|1271.5|1270.5|228
1630067400000|2021-08-27 12:30:00|1271.8|1270.8|1272.3|1271.3|1272.4|1271.4|1271.7|1270.7|425
1630067700000|2021-08-27 12:35:00|1272.4|1271.4|1273.3|1272.3|1273.3|1272.3|1272.1|1271.1|461
1630068000000|2021-08-27 12:40:00|1273.2|1272.2|1273.7|1272.7|1274|1273|1273.2|1272.2|510
1630068300000|2021-08-27 12:45:00|1273.6|1272.6|1273.8|1272.8|1273.9|1272.9|1273.4|1272.4|361
1630068600000|2021-08-27 12:50:00|1274|1273|1273.9|1272.9|1274.1|1273.1|1273.5|1272.5|515
1630068900000|2021-08-27 12:55:00|1274|1273|1274.1|1273.1|1274.5|1273.5|1273.9|1272.9|414
1630069200000|2021-08-27 13:00:00|1274.2|1273.2|1273.4|1272.4|1274.3|1273.3|1273.3|1272.3|394
1630069500000|2021-08-27 13:05:00|1273.3|1272.3|1272.4|1271.4|1273.5|1272.5|1272.4|1271.4|454
1630069800000|2021-08-27 13:10:00|1272.5|1271.5|1272.1|1271.1|1272.5|1271.5|1271.3|1270.3|649
1630070100000|2021-08-27 13:15:00|1272.2|1271.2|1272.5|1271.5|1272.6|1271.6|1271.7|1270.7|921
1630070400000|2021-08-27 13:20:00|1272.4|1271.4|1272.8|1271.8|1272.8|1271.8|1272.1|1271.1|698
1630070700000|2021-08-27 13:25:00|1272.6|1271.6|1272.4|1271.4|1272.8|1271.8|1272.2|1271.2|752
1630071000000|2021-08-27 13:30:00|1272.2|1271.7|1269.4|1268.9|1272.2|1271.7|1268.7|1268.2|3374
1630071300000|2021-08-27 13:35:00|1269.5|1269|1270.2|1269.7|1270.7|1270.2|1269.3|1268.8|1897
1630071600000|2021-08-27 13:40:00|1270.3|1269.8|1271.2|1270.7|1271.3|1270.8|1269.3|1268.8|1745
1630071900000|2021-08-27 13:45:00|1271.3|1270.8|1272.3|1271.8|1273.3|1272.8|1271.3|1270.8|1855
1630072200000|2021-08-27 13:50:00|1272.4|1271.9|1272.4|1271.9|1273|1272.5|1271.8|1271.3|1200
1630072500000|2021-08-27 13:55:00|1272.5|1272|1271.3|1270.8|1272.7|1272.2|1271.3|1270.8|741
1630072800000|2021-08-27 14:00:00|1271.4|1270.9|1276.6|1276.1|1277.5|1277|1268.6|1268.1|6265
1630073100000|2021-08-27 14:05:00|1276.5|1276|1275.9|1275.4|1277.2|1276.7|1274.9|1274.4|2302
1630073400000|2021-08-27 14:10:00|1276|1275.5|1277.6|1277.1|1279|1278.5|1275.9|1275.4|2181
1630073700000|2021-08-27 14:15:00|1277.5|1277|1279|1278.5|1279.7|1279.2|1277.5|1277|1436
1630074000000|2021-08-27 14:20:00|1279.1|1278.6|1277.5|1277|1279.8|1279.3|1277.5|1277|1332
1630074300000|2021-08-27 14:25:00|1277.6|1277.1|1277.2|1276.7|1277.6|1277.1|1275.7|1275.2|844
1630074600000|2021-08-27 14:30:00|1277|1276.5|1277.3|1276.8|1278.1|1277.6|1277|1276.5|952
1630074900000|2021-08-27 14:35:00|1277.4|1276.9|1277.2|1276.7|1277.6|1277.1|1276.2|1275.7|892
1630075200000|2021-08-27 14:40:00|1277.1|1276.6|1277.2|1276.7|1277.6|1277.1|1276.5|1276|481
1630075500000|2021-08-27 14:45:00|1277.3|1276.8|1278.5|1278|1278.8|1278.3|1277.3|1276.8|479
1630075800000|2021-08-27 14:50:00|1278.6|1278.1|1279.4|1278.9|1279.5|1279|1278.4|1277.9|722
1630076100000|2021-08-27 14:55:00|1279.5|1279|1278.8|1278.3|1279.6|1279.1|1278.6|1278.1|630
1630076400000|2021-08-27 15:00:00|1278.7|1278.2|1277.8|1277.3|1279.2|1278.7|1277.8|1277.3|1041
1630076700000|2021-08-27 15:05:00|1277.9|1277.4|1278.2|1277.7|1278.3|1277.8|1277.8|1277.3|544
1630077000000|2021-08-27 15:10:00|1278.1|1277.6|1278.7|1278.2|1278.8|1278.3|1278|1277.5|474
1630077300000|2021-08-27 15:15:00|1278.6|1278.1|1278.5|1278|1278.8|1278.3|1278|1277.5|648
1630077600000|2021-08-27 15:20:00|1278.6|1278.1|1278.5|1278|1278.7|1278.2|1278.3|1277.8|505
1630077900000|2021-08-27 15:25:00|1278.6|1278.1|1278.1|1277.6|1278.6|1278.1|1278.1|1277.6|1041
1630078200000|2021-08-27 15:30:00|1278.2|1277.7|1279|1278.5|1279|1278.5|1278.2|1277.7|696
1630078500000|2021-08-27 15:35:00|1278.9|1278.4|1278.5|1278|1279.1|1278.6|1278|1277.5|712
1630078800000|2021-08-27 15:40:00|1278.6|1278.1|1279.5|1279|1279.6|1279.1|1278.6|1278.1|619
1630079100000|2021-08-27 15:45:00|1279.6|1279.1|1279.7|1279.2|1279.9|1279.4|1279.5|1279|392
1630079400000|2021-08-27 15:50:00|1279.8|1279.3|1279.5|1279|1279.8|1279.3|1279.2|1278.7|293
1630079700000|2021-08-27 15:55:00|1279.6|1279.1|1279.7|1279.2|1280|1279.5|1279.6|1279.1|303
1630080000000|2021-08-27 16:00:00|1279.8|1279.3|1279.3|1278.8|1280|1279.5|1279.2|1278.7|302
1630080300000|2021-08-27 16:05:00|1279.4|1278.9|1279|1278.5|1279.5|1279|1278.8|1278.3|447
1630080600000|2021-08-27 16:10:00|1279.1|1278.6|1279.2|1278.7|1279.2|1278.7|1278.7|1278.2|221
1630080900000|2021-08-27 16:15:00|1279.3|1278.8|1278.7|1278.2|1279.4|1278.9|1278.6|1278.1|454
1630081200000|2021-08-27 16:20:00|1278.6|1278.1|1279.1|1278.6|1279.3|1278.8|1278.5|1278|161
1630081500000|2021-08-27 16:25:00|1279.2|1278.7|1278.8|1278.3|1279.3|1278.8|1278.8|1278.3|213
1630081800000|2021-08-27 16:30:00|1278.9|1278.4|1279.6|1279.1|1279.7|1279.2|1278.8|1278.3|190
1630082100000|2021-08-27 16:35:00|1279.5|1279|1279.3|1278.8|1279.7|1279.2|1279|1278.5|234
1630082400000|2021-08-27 16:40:00|1279.4|1278.9|1279.4|1278.9|1279.6|1279.1|1279.4|1278.9|162
1630082700000|2021-08-27 16:45:00|1279.5|1279|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|279
1630083000000|2021-08-27 16:50:00|1279.4|1278.9|1279.3|1278.8|1279.4|1278.9|1278.8|1278.3|365
1630083300000|2021-08-27 16:55:00|1279.4|1278.9|1279.6|1279.1|1279.9|1279.4|1279.4|1278.9|181
1630083600000|2021-08-27 17:00:00|1279.7|1279.2|1279.7|1279.2|1279.8|1279.3|1279.5|1279|130
1630083900000|2021-08-27 17:05:00|1279.8|1279.3|1279.6|1279.1|1279.8|1279.3|1279.4|1278.9|218
1630084200000|2021-08-27 17:10:00|1279.5|1279|1279.1|1278.6|1279.6|1279.1|1279|1278.5|233
1630084500000|2021-08-27 17:15:00|1279|1278.5|1278.7|1278.2|1279.1|1278.6|1278.4|1277.9|105
1630084800000|2021-08-27 17:20:00|1278.6|1278.1|1278.9|1278.4|1278.9|1278.4|1278.6|1278.1|124
1630085100000|2021-08-27 17:25:00|1278.8|1278.3|1278.8|1278.3|1279|1278.5|1278.8|1278.3|97
1630085400000|2021-08-27 17:30:00|1278.9|1278.4|1279.2|1278.7|1279.2|1278.7|1278.8|1278.3|147
1630085700000|2021-08-27 17:35:00|1279.1|1278.6|1279.3|1278.8|1279.3|1278.8|1279|1278.5|187
1630086000000|2021-08-27 17:40:00|1279.2|1278.7|1279.2|1278.7|1279.4|1278.9|1279.1|1278.6|113
1630086300000|2021-08-27 17:45:00|1279.1|1278.6|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|407
1630086600000|2021-08-27 17:50:00|1279.1|1278.6|1279.1|1278.6|1279.4|1278.9|1279|1278.5|468
1630086900000|2021-08-27 17:55:00|1279.2|1278.7|1278.9|1278.4|1279.4|1278.9|1278.9|1278.4|251
1630087200000|2021-08-27 18:00:00|1278.8|1278.3|1278.5|1278|1278.8|1278.3|1278.5|1278|184
1630087500000|2021-08-27 18:05:00|1278.6|1278.1|1277.8|1277.3|1278.6|1278.1|1277.8|1277.3|523
1630087800000|2021-08-27 18:10:00|1277.9|1277.4|1278.1|1277.6|1278.1|1277.6|1277.7|1277.2|496
1630088100000|2021-08-27 18:15:00|1278|1277.5|1278|1277.5|1278.3|1277.8|1277.8|1277.3|167
1630088400000|2021-08-27 18:20:00|1277.9|1277.4|1278.2|1277.7|1278.2|1277.7|1277.9|1277.4|211
1630088700000|2021-08-27 18:25:00|1278.3|1277.8|1278.7|1278.2|1278.7|1278.2|1278.2|1277.7|142
1630089000000|2021-08-27 18:30:00|1278.6|1278.1|1278.7|1278.2|1278.7|1278.2|1278.5|1278|186
1630089300000|2021-08-27 18:35:00|1278.6|1278.1|1278.7|1278.2|1278.9|1278.4|1278.6|1278.1|237
1630089600000|2021-08-27 18:40:00|1278.6|1278.1|1278.9|1278.4|1278.9|1278.4|1278.5|1278|202
1630089900000|2021-08-27 18:45:00|1278.8|1278.3|1279|1278.5|1279.2|1278.7|1278.7|1278.2|192
1630090200000|2021-08-27 18:50:00|1279.1|1278.6|1279.1|1278.6|1279.3|1278.8|1279|1278.5|160
1630090500000|2021-08-27 18:55:00|1279.2|1278.7|1279.5|1279|1279.7|1279.2|1279.2|1278.7|208
1630090800000|2021-08-27 19:00:00|1279.6|1279.1|1279.6|1279.1|1279.8|1279.3|1279.4|1278.9|241
1630091100000|2021-08-27 19:05:00|1279.5|1279|1279.6|1279.1|1279.8|1279.3|1279.5|1279|182
1630091400000|2021-08-27 19:10:00|1279.7|1279.2|1279.9|1279.4|1279.9|1279.4|1279.5|1279|229
1630091700000|2021-08-27 19:15:00|1279.8|1279.3|1280.1|1279.6|1280.2|1279.7|1279.8|1279.3|432
1630092000000|2021-08-27 19:20:00|1280|1279.5|1280|1279.5|1280.3|1279.8|1279.9|1279.4|275
1630092300000|2021-08-27 19:25:00|1280.1|1279.6|1279.8|1279.3|1280.2|1279.7|1279.7|1279.2|204
1630092600000|2021-08-27 19:30:00|1279.7|1279.2|1279.7|1279.2|1280|1279.5|1279.6|1279.1|277
1630092900000|2021-08-27 19:35:00|1279.6|1279.1|1279.4|1278.9|1279.6|1279.1|1279.3|1278.8|241
1630093200000|2021-08-27 19:40:00|1279.5|1279|1279.8|1279.3|1279.9|1279.4|1279.5|1279|359
1630093500000|2021-08-27 19:45:00|1279.9|1279.4|1279.8|1279.3|1280.3|1279.8|1279.8|1279.3|377
1630093800000|2021-08-27 19:50:00|1279.9|1279.4|1280.3|1279.8|1280.3|1279.8|1279.6|1279.1|1051
1630094100000|2021-08-27 19:55:00|1280.2|1279.7|1280.8|1280.3|1280.9|1280.4|1279.6|1279.1|4892
1630094400000|2021-08-27 20:00:00|1281.1|1280.1|1279.5|1278.5|1281.1|1280.1|1279.3|1278.3|1411
1630094700000|2021-08-27 20:05:00|1279.4|1278.4|1279.7|1278.7|1279.7|1278.7|1279.1|1278.1|171
1630095000000|2021-08-27 20:10:00|1279.8|1278.8|1280.2|1279.2|1280.2|1279.2|1279.8|1278.8|120
1630095300000|2021-08-27 20:15:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1280.1|1279.1|14
1630095600000|2021-08-27 20:20:00|1280.2|1279.2|1279.7|1278.7|1280.2|1279.2|1279.3|1278.3|17
1630095900000|2021-08-27 20:25:00|1279.9|1278.9|1279.8|1278.8|1281.1|1280.1|1279.8|1278.8|67
1630097100000|2021-08-27 20:45:00|1280|1279|1279.5|1278.5|1280|1279|1279.5|1278.5|24
1630097400000|2021-08-27 20:50:00|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|2
1630097700000|2021-08-27 20:55:00|1280.8|1279.8|1280|1278|1280.8|1279.8|1279.3|1277.9|21
1630274700000|2021-08-29 22:05:00|1279.5|1277.5|1280.2|1278.2|1280.3|1278.3|1279.4|1277.4|0
1630275000000|2021-08-29 22:10:00|1280.3|1278.3|1280.8|1279.8|1280.8|1279.8|1280.3|1278.3|13
1630281600000|2021-08-30 00:00:00|1283.2|1282.2|1280.4|1279.4|1283.7|1282.7|1280.4|1279.4|28
1630281900000|2021-08-30 00:05:00|1280.9|1279.9|1280.3|1279.3|1280.9|1279.9|1280.3|1279.3|6
1630282200000|2021-08-30 00:10:00|1280.1|1279.1|1279.1|1278.1|1280.1|1279.1|1279.1|1278.1|11
1630282500000|2021-08-30 00:15:00|1278.3|1277.3|1278.9|1277.9|1279|1278|1278.1|1277.1|26
1630282800000|2021-08-30 00:20:00|1278.6|1277.6|1278.8|1277.8|1278.8|1277.8|1278.4|1277.4|5
1630283100000|2021-08-30 00:25:00|1279.1|1278.1|1278.2|1277.2|1279.1|1278.1|1278.2|1277.2|6
1630283400000|2021-08-30 00:30:00|1277.8|1276.8|1277.6|1276.6|1277.8|1276.8|1277|1276|102
1630283700000|2021-08-30 00:35:00|1277.2|1276.2|1277.4|1276.4|1277.4|1276.4|1277.1|1276.1|16
1630284000000|2021-08-30 00:40:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1
1630284300000|2021-08-30 00:45:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.4|1276.4|12
1630284600000|2021-08-30 00:50:00|1278|1277|1277.8|1276.8|1278|1277|1277.8|1276.8|3
1630284900000|2021-08-30 00:55:00|1277|1276|1277|1276|1277|1276|1276.4|1275.4|30
1630285200000|2021-08-30 01:00:00|1276.6|1275.6|1276.8|1275.8|1277.1|1276.1|1276.4|1275.4|24
1630285500000|2021-08-30 01:05:00|1276.7|1275.7|1276.6|1275.6|1276.7|1275.7|1276.2|1275.2|48
1630285800000|2021-08-30 01:10:00|1277.2|1276.2|1277.9|1276.9|1278.5|1277.5|1277.2|1276.2|84
1630286100000|2021-08-30 01:15:00|1277.8|1276.8|1277.6|1276.6|1278.2|1277.2|1275.4|1274.4|38
1630286400000|2021-08-30 01:20:00|1277.8|1276.8|1277.7|1276.7|1278.1|1277.1|1277.5|1276.5|21
1630286700000|2021-08-30 01:25:00|1277.6|1276.6|1278.5|1277.5|1278.8|1277.8|1277.4|1276.4|81
1630287000000|2021-08-30 01:30:00|1278.7|1277.7|1279|1278|1280.7|1279.7|1278.7|1277.7|95
1630287300000|2021-08-30 01:35:00|1278.9|1277.9|1273.4|1272.4|1278.9|1277.9|1273.4|1272.4|23
1630287600000|2021-08-30 01:40:00|1273|1272|1273.4|1272.4|1273.8|1272.8|1271.7|1270.7|225
1630287900000|2021-08-30 01:45:00|1273.2|1272.2|1274.9|1273.9|1274.9|1273.9|1273.1|1272.1|37
1630288200000|2021-08-30 01:50:00|1274.7|1273.7|1277.8|1276.8|1278.3|1277.3|1274.5|1273.5|84
1630288500000|2021-08-30 01:55:00|1277.9|1276.9|1277.9|1276.9|1278.4|1277.4|1277.2|1276.2|43
1630288800000|2021-08-30 02:00:00|1278.2|1277.2|1278.1|1277.1|1279.4|1278.4|1277.3|1276.3|60
1630289100000|2021-08-30 02:05:00|1278.3|1277.3|1276|1275|1278.3|1277.3|1276|1275|64
1630289400000|2021-08-30 02:10:00|1276.4|1275.4|1278|1277|1278.1|1277.1|1276.2|1275.2|39
1630289700000|2021-08-30 02:15:00|1278.5|1277.5|1281.4|1280.4|1281.5|1280.5|1278.5|1277.5|155
1630290000000|2021-08-30 02:20:00|1281.7|1280.7|1282.4|1281.4|1283.3|1282.3|1281.6|1280.6|92
1630290300000|2021-08-30 02:25:00|1282.3|1281.3|1282.3|1281.3|1282.9|1281.9|1282|1281|37
1630290600000|2021-08-30 02:30:00|1281.9|1280.9|1281.3|1280.3|1282.1|1281.1|1281.2|1280.2|46
1630290900000|2021-08-30 02:35:00|1281.4|1280.4|1283.1|1282.1|1283.2|1282.2|1281.2|1280.2|41
1630291200000|2021-08-30 02:40:00|1283.2|1282.2|1282.7|1281.7|1283.9|1282.9|1282.7|1281.7|39
1630291500000|2021-08-30 02:45:00|1282|1281|1281|1280|1282.1|1281.1|1281|1280|7
1630291800000|2021-08-30 02:50:00|1281.2|1280.2|1280.2|1279.2|1281.2|1280.2|1280.2|1279.2|11
1630292100000|2021-08-30 02:55:00|1280.1|1279.1|1280.4|1279.4|1280.6|1279.6|1279.6|1278.6|23
1630292400000|2021-08-30 03:00:00|1279.9|1278.9|1278.5|1277.5|1279.9|1278.9|1278.5|1277.5|111
1630292700000|2021-08-30 03:05:00|1279.2|1278.2|1278.3|1277.3|1279.2|1278.2|1278.3|1277.3|64
1630293000000|2021-08-30 03:10:00|1278.7|1277.7|1278.6|1277.6|1278.7|1277.7|1278.4|1277.4|9
1630293300000|2021-08-30 03:15:00|1278.8|1277.8|1278.2|1277.2|1278.9|1277.9|1278.2|1277.2|9
1630293600000|2021-08-30 03:20:00|1278.5|1277.5|1279.4|1278.4|1279.4|1278.4|1278.5|1277.5|2
1630293900000|2021-08-30 03:25:00|1280.3|1279.3|1280.5|1279.5|1280.8|1279.8|1280.3|1279.3|56
1630294200000|2021-08-30 03:30:00|1280.7|1279.7|1280.5|1279.5|1281|1280|1280.5|1279.5|46
1630294500000|2021-08-30 03:35:00|1280.6|1279.6|1280.6|1279.6|1281.2|1280.2|1280.5|1279.5|19
1630294800000|2021-08-30 03:40:00|1280.4|1279.4|1280.6|1279.6|1280.6|1279.6|1280.4|1279.4|5
1630299600000|2021-08-30 05:00:00|1280.5|1279.5|1282.3|1281.3|1282.3|1281.3|1280.5|1279.5|55
1630299900000|2021-08-30 05:05:00|1282.4|1281.4|1282.2|1281.2|1282.4|1281.4|1282.2|1281.2|5
1630300200000|2021-08-30 05:10:00|1281.8|1280.8|1281.7|1280.7|1282.4|1281.4|1281.7|1280.7|6
1630300500000|2021-08-30 05:15:00|1282.3|1281.3|1282.5|1281.5|1282.8|1281.8|1282.1|1281.1|11
1630300800000|2021-08-30 05:20:00|1282.8|1281.8|1283|1282|1283.4|1282.4|1282.8|1281.8|67
1630301100000|2021-08-30 05:25:00|1283.6|1282.6|1285|1284|1285.3|1284.3|1283.4|1282.4|218
1630301400000|2021-08-30 05:30:00|1285.4|1284.4|1285.5|1284.5|1285.6|1284.6|1284.2|1283.2|70
1630301700000|2021-08-30 05:35:00|1285.6|1284.6|1285.2|1284.2|1286|1285|1285.2|1284.2|34
1630302000000|2021-08-30 05:40:00|1285.1|1284.1|1284.4|1283.4|1285.3|1284.3|1284.4|1283.4|162
1630302300000|2021-08-30 05:45:00|1284.3|1283.3|1283.8|1282.8|1284.3|1283.3|1283.5|1282.5|8
1630302600000|2021-08-30 05:50:00|1282.7|1281.7|1282.5|1281.5|1282.9|1281.9|1282.3|1281.3|64
1630302900000|2021-08-30 05:55:00|1282.6|1281.6|1281.6|1280.6|1282.6|1281.6|1281.5|1280.5|29
1630303200000|2021-08-30 06:00:00|1281.1|1280.1|1281.4|1280.4|1281.7|1280.7|1281|1280|43
1630303500000|2021-08-30 06:05:00|1281.3|1280.3|1280.9|1279.9|1281.5|1280.5|1280.5|1279.5|55
1630303800000|2021-08-30 06:10:00|1281.1|1280.1|1281.1|1280.1|1281.5|1280.5|1280.9|1279.9|60
1630304100000|2021-08-30 06:15:00|1281.4|1280.4|1281.7|1280.7|1281.8|1280.8|1281.4|1280.4|101
1630304400000|2021-08-30 06:20:00|1281.8|1280.8|1282.1|1281.1|1282.4|1281.4|1281.7|1280.7|115
1630304700000|2021-08-30 06:25:00|1282.2|1281.2|1282|1281|1282.5|1281.5|1281.7|1280.7|144
1630305000000|2021-08-30 06:30:00|1282.3|1281.3|1282.7|1281.7|1282.9|1281.9|1282.3|1281.3|206
1630305300000|2021-08-30 06:35:00|1282.8|1281.8|1282.2|1281.2|1282.9|1281.9|1282.2|1281.2|132
1630305600000|2021-08-30 06:40:00|1282.4|1281.4|1281.5|1280.5|1282.7|1281.7|1281.5|1280.5|111
1630305900000|2021-08-30 06:45:00|1281.7|1280.7|1282.3|1281.3|1282.4|1281.4|1281.7|1280.7|46
1630306200000|2021-08-30 06:50:00|1282.1|1281.1|1282.5|1281.5|1282.6|1281.6|1281.8|1280.8|28
1630306500000|2021-08-30 06:55:00|1282.6|1281.6|1283.1|1282.1|1283.1|1282.1|1282.3|1281.3|192
1630306800000|2021-08-30 07:00:00|1283.2|1282.2|1283.5|1282.5|1283.6|1282.6|1283|1282|495
1630307100000|2021-08-30 07:05:00|1283.6|1282.6|1284.1|1283.1|1284.1|1283.1|1283.5|1282.5|194
1630307400000|2021-08-30 07:10:00|1284.3|1283.3|1284|1283|1284.4|1283.4|1283.8|1282.8|239
1630307700000|2021-08-30 07:15:00|1284.1|1283.1|1284.5|1283.5|1284.8|1283.8|1284.1|1283.1|234
1630308000000|2021-08-30 07:20:00|1284.4|1283.4|1284.7|1283.7|1284.8|1283.8|1284.3|1283.3|149
1630308300000|2021-08-30 07:25:00|1284.8|1283.8|1283.7|1282.7|1284.8|1283.8|1283.6|1282.6|224
1630308600000|2021-08-30 07:30:00|1283.8|1282.8|1284|1283|1284.3|1283.3|1283.6|1282.6|155
1630308900000|2021-08-30 07:35:00|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1283.6|1282.6|176
1630309200000|2021-08-30 07:40:00|1283.8|1282.8|1284.2|1283.2|1284.2|1283.2|1283.5|1282.5|278
1630309500000|2021-08-30 07:45:00|1284.3|1283.3|1284.2|1283.2|1284.4|1283.4|1283.9|1282.9|84
1630309800000|2021-08-30 07:50:00|1284.3|1283.3|1285|1284|1285|1284|1284.2|1283.2|263
1630310100000|2021-08-30 07:55:00|1284.9|1283.9|1285.7|1284.7|1285.9|1284.9|1284.9|1283.9|337
1630310400000|2021-08-30 08:00:00|1285.6|1284.6|1285.5|1284.5|1286|1285|1285.5|1284.5|304
1630310700000|2021-08-30 08:05:00|1285.6|1284.6|1285.9|1284.9|1285.9|1284.9|1285.2|1284.2|300
1630311000000|2021-08-30 08:10:00|1285.8|1284.8|1284.8|1283.8|1285.8|1284.8|1284.7|1283.7|160
1630311300000|2021-08-30 08:15:00|1284.9|1283.9|1286|1285|1286|1285|1284.9|1283.9|115
1630311600000|2021-08-30 08:20:00|1286.1|1285.1|1286|1285|1286.3|1285.3|1286|1285|125
1630311900000|2021-08-30 08:25:00|1286.1|1285.1|1286.5|1285.5|1286.7|1285.7|1286.1|1285.1|41
1630312200000|2021-08-30 08:30:00|1286.4|1285.4|1286.7|1285.7|1286.7|1285.7|1286.2|1285.2|74
1630312500000|2021-08-30 08:35:00|1286.6|1285.6|1286.9|1285.9|1286.9|1285.9|1286.5|1285.5|85
1630312800000|2021-08-30 08:40:00|1286.7|1285.7|1286.7|1285.7|1286.9|1285.9|1286.5|1285.5|28
1630313100000|2021-08-30 08:45:00|1286.6|1285.6|1286.8|1285.8|1286.9|1285.9|1286.6|1285.6|32
1630313400000|2021-08-30 08:50:00|1286.9|1285.9|1286.8|1285.8|1287|1286|1286.8|1285.8|23
1630313700000|2021-08-30 08:55:00|1287.1|1286.1|1287.2|1286.2|1287.2|1286.2|1287|1286|56
1630314000000|2021-08-30 09:00:00|1287.1|1286.1|1286.2|1285.2|1287.2|1286.2|1286.2|1285.2|257
1630314300000|2021-08-30 09:05:00|1286.3|1285.3|1285.4|1284.4|1286.3|1285.3|1284.9|1283.9|619
1630314600000|2021-08-30 09:10:00|1285.3|1284.3|1285.1|1284.1|1285.3|1284.3|1285.1|1284.1|144
1630314900000|2021-08-30 09:15:00|1285.2|1284.2|1284.6|1283.6|1285.2|1284.2|1284.6|1283.6|108
1630315200000|2021-08-30 09:20:00|1284.5|1283.5|1283.5|1282.5|1284.8|1283.8|1283.2|1282.2|104
1630315500000|2021-08-30 09:25:00|1283.4|1282.4|1282.9|1281.9|1283.4|1282.4|1282.5|1281.5|162
1630315800000|2021-08-30 09:30:00|1282.8|1281.8|1282.4|1281.4|1282.8|1281.8|1282.1|1281.1|150
1630316100000|2021-08-30 09:35:00|1282.3|1281.3|1282|1281|1282.3|1281.3|1281.9|1280.9|155
1630316400000|2021-08-30 09:40:00|1281.9|1280.9|1281.8|1280.8|1281.9|1280.9|1281.6|1280.6|228
1630316700000|2021-08-30 09:45:00|1281.9|1280.9|1281.3|1280.3|1281.9|1280.9|1281.3|1280.3|36
1630317000000|2021-08-30 09:50:00|1281.4|1280.4|1281.2|1280.2|1281.4|1280.4|1281|1280|106
1630317300000|2021-08-30 09:55:00|1281.3|1280.3|1282.3|1281.3|1282.3|1281.3|1281.2|1280.2|197
1630317600000|2021-08-30 10:00:00|1282.1|1281.1|1282.7|1281.7|1282.7|1281.7|1282.1|1281.1|35
1630317900000|2021-08-30 10:05:00|1282.8|1281.8|1282.9|1281.9|1283.2|1282.2|1282.7|1281.7|219
1630318200000|2021-08-30 10:10:00|1282.8|1281.8|1282.6|1281.6|1283|1282|1282.6|1281.6|49
1630318500000|2021-08-30 10:15:00|1282.5|1281.5|1283|1282|1283|1282|1282.4|1281.4|41
1630318800000|2021-08-30 10:20:00|1283.1|1282.1|1283.9|1282.9|1284|1283|1283.1|1282.1|432
1630319100000|2021-08-30 10:25:00|1283.7|1282.7|1284.3|1283.3|1284.3|1283.3|1283.7|1282.7|559
1630319400000|2021-08-30 10:30:00|1284.2|1283.2|1284.1|1283.1|1284.2|1283.2|1284.1|1283.1|72
1630319700000|2021-08-30 10:35:00|1284.2|1283.2|1283.9|1282.9|1284.2|1283.2|1283.7|1282.7|67
1630320000000|2021-08-30 10:40:00|1284|1283|1284.3|1283.3|1284.3|1283.3|1284|1283|27
1630320300000|2021-08-30 10:45:00|1284.2|1283.2|1284|1283|1284.3|1283.3|1283.8|1282.8|31
1630320600000|2021-08-30 10:50:00|1283.9|1282.9|1283.9|1282.9|1284.1|1283.1|1283.9|1282.9|23
1630320900000|2021-08-30 10:55:00|1284|1283|1284.1|1283.1|1284.1|1283.1|1284|1283|12
1630321200000|2021-08-30 11:00:00|1284|1283|1283.7|1282.7|1284|1283|1283.5|1282.5|106
1630321500000|2021-08-30 11:05:00|1283.8|1282.8|1283.6|1282.6|1283.8|1282.8|1283.4|1282.4|138
1630321800000|2021-08-30 11:10:00|1283.5|1282.5|1283.9|1282.9|1283.9|1282.9|1283.5|1282.5|36
1630322100000|2021-08-30 11:15:00|1283.7|1282.7|1283.8|1282.8|1283.8|1282.8|1283.4|1282.4|35
1630322400000|2021-08-30 11:20:00|1283.9|1282.9|1283.5|1282.5|1283.9|1282.9|1283.5|1282.5|20
1630322700000|2021-08-30 11:25:00|1283.6|1282.6|1283.4|1282.4|1283.6|1282.6|1283.4|1282.4|7
1630323000000|2021-08-30 11:30:00|1283.5|1282.5|1283.4|1282.4|1283.6|1282.6|1283.3|1282.3|27
1630323300000|2021-08-30 11:35:00|1283.5|1282.5|1283.1|1282.1|1283.6|1282.6|1283|1282|33
1630323600000|2021-08-30 11:40:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1283|1282|19
1630323900000|2021-08-30 11:45:00|1283|1282|1282.9|1281.9|1283.1|1282.1|1282.9|1281.9|36
1630324200000|2021-08-30 11:50:00|1283|1282|1283.9|1282.9|1283.9|1282.9|1283|1282|115
1630324500000|2021-08-30 11:55:00|1283.8|1282.8|1283.9|1282.9|1284|1283|1283.7|1282.7|36
1630324800000|2021-08-30 12:00:00|1284|1283|1283.2|1282.2|1284|1283|1283.1|1282.1|188
1630325100000|2021-08-30 12:05:00|1283.1|1282.1|1283|1282|1283.3|1282.3|1282.8|1281.8|49
1630325400000|2021-08-30 12:10:00|1282.9|1281.9|1283.2|1282.2|1283.4|1282.4|1282.8|1281.8|99
1630325700000|2021-08-30 12:15:00|1283.3|1282.3|1283.1|1282.1|1283.5|1282.5|1283.1|1282.1|86
1630326000000|2021-08-30 12:20:00|1283|1282|1283|1282|1283.2|1282.2|1282.5|1281.5|87
1630326300000|2021-08-30 12:25:00|1283.1|1282.1|1282.6|1281.6|1283.3|1282.3|1282.6|1281.6|189
1630326600000|2021-08-30 12:30:00|1282.5|1281.5|1282.1|1281.1|1282.7|1281.7|1282|1281|296
1630326900000|2021-08-30 12:35:00|1282.2|1281.2|1282|1281|1282.2|1281.2|1281.7|1280.7|353
1630327200000|2021-08-30 12:40:00|1281.9|1280.9|1282|1281|1282.1|1281.1|1281.9|1280.9|106
1630327500000|2021-08-30 12:45:00|1281.9|1280.9|1282.3|1281.3|1282.3|1281.3|1281.8|1280.8|141
1630327800000|2021-08-30 12:50:00|1282.4|1281.4|1282.4|1281.4|1282.5|1281.5|1282.1|1281.1|68
1630328100000|2021-08-30 12:55:00|1282.3|1281.3|1282.1|1281.1|1282.5|1281.5|1281.9|1280.9|77
1630328400000|2021-08-30 13:00:00|1282|1281|1282.3|1281.3|1282.3|1281.3|1281.7|1280.7|145
1630328700000|2021-08-30 13:05:00|1282.4|1281.4|1282.5|1281.5|1282.5|1281.5|1282.2|1281.2|57
1630329000000|2021-08-30 13:10:00|1282.4|1281.4|1282.5|1281.5|1282.6|1281.6|1282.4|1281.4|37
1630329300000|2021-08-30 13:15:00|1282.6|1281.6|1282.3|1281.3|1282.6|1281.6|1282.2|1281.2|177
1630329600000|2021-08-30 13:20:00|1282.2|1281.2|1282.2|1281.2|1282.3|1281.3|1281.7|1280.7|181
1630329900000|2021-08-30 13:25:00|1282.3|1281.3|1282.6|1281.6|1282.7|1281.7|1282.1|1281.1|326
1630330200000|2021-08-30 13:30:00|1282.3|1281.8|1279.3|1278.8|1282.3|1281.8|1278.7|1278.2|4010
1630330500000|2021-08-30 13:35:00|1279.4|1278.9|1278|1277.5|1279.4|1278.9|1277.4|1276.9|2005
1630330800000|2021-08-30 13:40:00|1277.9|1277.4|1277.9|1277.4|1278.8|1278.3|1277.7|1277.2|1647
1630331100000|2021-08-30 13:45:00|1277.8|1277.3|1277.3|1276.8|1277.8|1277.3|1276.7|1276.2|1733
1630331400000|2021-08-30 13:50:00|1277.2|1276.7|1278.3|1277.8|1278.6|1278.1|1276.7|1276.2|1516
1630331700000|2021-08-30 13:55:00|1278.4|1277.9|1278.5|1278|1278.9|1278.4|1277.8|1277.3|1339
1630332000000|2021-08-30 14:00:00|1278.6|1278.1|1278.6|1278.1|1279.3|1278.8|1278.1|1277.6|1041
1630332300000|2021-08-30 14:05:00|1278.7|1278.2|1278.6|1278.1|1279.6|1279.1|1278.6|1278.1|589
1630332600000|2021-08-30 14:10:00|1278.7|1278.2|1278.4|1277.9|1279.1|1278.6|1277.9|1277.4|621
1630332900000|2021-08-30 14:15:00|1278.5|1278|1279.6|1279.1|1279.7|1279.2|1278.4|1277.9|840
1630333200000|2021-08-30 14:20:00|1279.7|1279.2|1280.6|1280.1|1280.8|1280.3|1279.5|1279|799
1630333500000|2021-08-30 14:25:00|1280.7|1280.2|1280.5|1280|1280.9|1280.4|1280.3|1279.8|402
1630333800000|2021-08-30 14:30:00|1280.4|1279.9|1280.4|1279.9|1280.7|1280.2|1279.9|1279.4|465
1630334100000|2021-08-30 14:35:00|1280.5|1280|1281.3|1280.8|1281.3|1280.8|1280.5|1280|717
1630334400000|2021-08-30 14:40:00|1281.2|1280.7|1281.8|1281.3|1281.9|1281.4|1281.2|1280.7|587
1630334700000|2021-08-30 14:45:00|1281.7|1281.2|1282.1|1281.6|1282.4|1281.9|1281.4|1280.9|523
1630335000000|2021-08-30 14:50:00|1282|1281.5|1281.7|1281.2|1282|1281.5|1281.6|1281.1|433
1630335300000|2021-08-30 14:55:00|1281.9|1281.4|1282.3|1281.8|1282.5|1282|1281.4|1280.9|733
1630335600000|2021-08-30 15:00:00|1282.4|1281.9|1281.5|1281|1282.5|1282|1281.5|1281|596
1630335900000|2021-08-30 15:05:00|1281.6|1281.1|1281.6|1281.1|1281.9|1281.4|1281.4|1280.9|544
1630336200000|2021-08-30 15:10:00|1281.5|1281|1282.6|1282.1|1282.8|1282.3|1281.5|1281|484
1630336500000|2021-08-30 15:15:00|1282.7|1282.2|1282|1281.5|1282.9|1282.4|1282|1281.5|343
1630336800000|2021-08-30 15:20:00|1282.1|1281.6|1282.4|1281.9|1282.5|1282|1282.1|1281.6|283
1630337100000|2021-08-30 15:25:00|1282.5|1282|1283.3|1282.8|1283.7|1283.2|1282.5|1282|652
1630337400000|2021-08-30 15:30:00|1283.2|1282.7|1283|1282.5|1283.4|1282.9|1282.7|1282.2|458
1630337700000|2021-08-30 15:35:00|1283.1|1282.6|1283.8|1283.3|1284|1283.5|1283.1|1282.6|662
1630338000000|2021-08-30 15:40:00|1283.6|1283.1|1283.5|1283|1283.7|1283.2|1283|1282.5|329
1630338300000|2021-08-30 15:45:00|1283.4|1282.9|1283.4|1282.9|1283.7|1283.2|1283.2|1282.7|216
1630338600000|2021-08-30 15:50:00|1283.3|1282.8|1283.4|1282.9|1283.4|1282.9|1283.1|1282.6|183
1630338900000|2021-08-30 15:55:00|1283.3|1282.8|1283.3|1282.8|1283.5|1283|1283.2|1282.7|237
1630339200000|2021-08-30 16:00:00|1283.4|1282.9|1283.3|1282.8|1283.4|1282.9|1283|1282.5|266
1630339500000|2021-08-30 16:05:00|1283.4|1282.9|1283|1282.5|1283.4|1282.9|1282.6|1282.1|403
1630339800000|2021-08-30 16:10:00|1283.1|1282.6|1283.2|1282.7|1283.4|1282.9|1282.9|1282.4|433
1630340100000|2021-08-30 16:15:00|1283.1|1282.6|1283.6|1283.1|1283.6|1283.1|1282.9|1282.4|562
1630340400000|2021-08-30 16:20:00|1283.7|1283.2|1283.8|1283.3|1284|1283.5|1283.7|1283.2|420
1630340700000|2021-08-30 16:25:00|1283.7|1283.2|1283.6|1283.1|1283.9|1283.4|1283.5|1283|230
1630341000000|2021-08-30 16:30:00|1283.5|1283|1283.7|1283.2|1283.7|1283.2|1283.2|1282.7|310
1630341300000|2021-08-30 16:35:00|1283.8|1283.3|1283.7|1283.2|1283.8|1283.3|1283.5|1283|217
1630341600000|2021-08-30 16:40:00|1283.8|1283.3|1284|1283.5|1284.3|1283.8|1283.7|1283.2|465
1630341900000|2021-08-30 16:45:00|1284.1|1283.6|1284.2|1283.7|1284.5|1284|1284|1283.5|382
1630342200000|2021-08-30 16:50:00|1284.1|1283.6|1284.4|1283.9|1284.5|1284|1284.1|1283.6|202
1630342500000|2021-08-30 16:55:00|1284.3|1283.8|1284.5|1284|1284.5|1284|1284.3|1283.8|200
1630342800000|2021-08-30 17:00:00|1284.4|1283.9|1283.8|1283.3|1284.5|1284|1283.8|1283.3|303
1630343100000|2021-08-30 17:05:00|1283.7|1283.2|1283.9|1283.4|1284.1|1283.6|1283.5|1283|452
1630343400000|2021-08-30 17:10:00|1283.8|1283.3|1284.2|1283.7|1284.3|1283.8|1283.6|1283.1|400
1630343700000|2021-08-30 17:15:00|1284.3|1283.8|1283.4|1282.9|1284.3|1283.8|1283.4|1282.9|267
1630344000000|2021-08-30 17:20:00|1283.3|1282.8|1283.3|1282.8|1283.5|1283|1283|1282.5|245
1630344300000|2021-08-30 17:25:00|1283.2|1282.7|1283.6|1283.1|1283.7|1283.2|1283.2|1282.7|215
1630344600000|2021-08-30 17:30:00|1283.7|1283.2|1283.6|1283.1|1283.8|1283.3|1283.4|1282.9|254
1630344900000|2021-08-30 17:35:00|1283.5|1283|1283.8|1283.3|1283.9|1283.4|1283.4|1282.9|352
1630345200000|2021-08-30 17:40:00|1283.9|1283.4|1283.9|1283.4|1284|1283.5|1283.8|1283.3|228
1630345500000|2021-08-30 17:45:00|1283.8|1283.3|1284.1|1283.6|1284.1|1283.6|1283.8|1283.3|231
1630345800000|2021-08-30 17:50:00|1284|1283.5|1284.1|1283.6|1284.2|1283.7|1283.8|1283.3|294
1630346100000|2021-08-30 17:55:00|1284.2|1283.7|1284.1|1283.6|1284.3|1283.8|1283.7|1283.2|351
1630346400000|2021-08-30 18:00:00|1284.2|1283.7|1284|1283.5|1284.2|1283.7|1283.7|1283.2|392
1630346700000|2021-08-30 18:05:00|1284.1|1283.6|1283.9|1283.4|1284.3|1283.8|1283.9|1283.4|242
1630347000000|2021-08-30 18:10:00|1283.8|1283.3|1284.2|1283.7|1284.2|1283.7|1283.8|1283.3|276
1630347300000|2021-08-30 18:15:00|1284.3|1283.8|1284.1|1283.6|1284.6|1284.1|1284.1|1283.6|372
1630347600000|2021-08-30 18:20:00|1284.2|1283.7|1284.2|1283.7|1284.6|1284.1|1284.2|1283.7|334
1630347900000|2021-08-30 18:25:00|1284.1|1283.6|1284.6|1284.1|1284.6|1284.1|1284|1283.5|373
1630348200000|2021-08-30 18:30:00|1284.5|1284|1284.4|1283.9|1284.6|1284.1|1284.3|1283.8|297
1630348500000|2021-08-30 18:35:00|1284.3|1283.8|1284.1|1283.6|1284.5|1284|1284.1|1283.6|209
1630348800000|2021-08-30 18:40:00|1284.2|1283.7|1284.2|1283.7|1284.6|1284.1|1284.2|1283.7|292
1630349100000|2021-08-30 18:45:00|1284.3|1283.8|1284.4|1283.9|1284.7|1284.2|1284.1|1283.6|466
1630349400000|2021-08-30 18:50:00|1284.5|1284|1284.7|1284.2|1284.8|1284.3|1284.3|1283.8|265
1630349700000|2021-08-30 18:55:00|1284.6|1284.1|1284.9|1284.4|1284.9|1284.4|1284.6|1284.1|224
1630350000000|2021-08-30 19:00:00|1285|1284.5|1284.7|1284.2|1285|1284.5|1284.6|1284.1|331
1630350300000|2021-08-30 19:05:00|1284.6|1284.1|1284.5|1284|1284.7|1284.2|1284.4|1283.9|266
1630350600000|2021-08-30 19:10:00|1284.4|1283.9|1284|1283.5|1284.4|1283.9|1283.8|1283.3|394
1630350900000|2021-08-30 19:15:00|1283.9|1283.4|1283.6|1283.1|1284.1|1283.6|1283.6|1283.1|286
1630351200000|2021-08-30 19:20:00|1283.7|1283.2|1283.5|1283|1284|1283.5|1283.5|1283|360
1630351500000|2021-08-30 19:25:00|1283.6|1283.1|1283.1|1282.6|1283.7|1283.2|1283.1|1282.6|537
1630351800000|2021-08-30 19:30:00|1283|1282.5|1283.4|1282.9|1283.6|1283.1|1283|1282.5|474
1630352100000|2021-08-30 19:35:00|1283.3|1282.8|1283.2|1282.7|1283.4|1282.9|1282.9|1282.4|333
1630352400000|2021-08-30 19:40:00|1283.1|1282.6|1283|1282.5|1283.2|1282.7|1282.8|1282.3|643
1630352700000|2021-08-30 19:45:00|1283.1|1282.6|1283.4|1282.9|1283.5|1283|1282.9|1282.4|850
1630353000000|2021-08-30 19:50:00|1283.3|1282.8|1283.4|1282.9|1283.5|1283|1283|1282.5|885
1630353300000|2021-08-30 19:55:00|1283.3|1282.8|1282.7|1282.2|1283.4|1282.9|1282.6|1282.1|3990
1630353600000|2021-08-30 20:00:00|1282.8|1281.8|1282.8|1281.8|1283.2|1282.2|1282.5|1281.5|594
1630353900000|2021-08-30 20:05:00|1282.7|1281.7|1282.5|1281.5|1282.8|1281.8|1282.5|1281.5|42
1630354200000|2021-08-30 20:10:00|1282.7|1281.7|1282.6|1281.6|1282.7|1281.7|1282.5|1281.5|82
1630354500000|2021-08-30 20:15:00|||||||||3
1630355100000|2021-08-30 20:25:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|14
1630355400000|2021-08-30 20:30:00|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|15
1630355700000|2021-08-30 20:35:00|1282.3|1281.3|1283|1282|1283|1282|1282.3|1281.3|76
1630356300000|2021-08-30 20:45:00|1283.2|1282.2|1283|1282|1283.2|1282.2|1283|1282|33
1630356600000|2021-08-30 20:50:00|1282.9|1281.9|1282.5|1281.5|1282.9|1281.9|1282.5|1281.5|13
1630356900000|2021-08-30 20:55:00|1282.4|1281.4|1282.3|1281.3|1283.3|1282.3|1282.3|1281.3|20
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1282.6|1280.6|1282.8|1280.8|1282.5|1280.5|0
1630361100000|2021-08-30 22:05:00|1282.5|1280.5|1282.5|1280.5|1282.6|1280.6|1282.5|1280.5|0
1630361400000|2021-08-30 22:10:00|1282.6|1280.6|1282.9|1280.9|1283.1|1281.1|1282.6|1280.6|0
1630361700000|2021-08-30 22:15:00|1283|1281|1283.1|1281.1|1283.2|1281.2|1282.9|1280.9|0
1630362000000|2021-08-30 22:20:00|1283.2|1281.2|1283|1281|1283.2|1281.2|1282.9|1280.9|0
1630362300000|2021-08-30 22:25:00|1283.1|1281.1|1283.1|1281.1|1283.1|1281.1|1283|1281|0
1630362600000|2021-08-30 22:30:00|1283|1281|1282.9|1280.9|1283|1281|1282.9|1280.9|0
1630362900000|2021-08-30 22:35:00|1282.8|1280.8|1282.8|1280.8|1282.8|1280.8|1282.7|1280.7|0
1630363200000|2021-08-30 22:40:00|1282.9|1280.9|1282.8|1280.8|1282.9|1280.9|1282.8|1280.8|0
1630364100000|2021-08-30 22:55:00|1282.9|1280.9|1282.8|1280.8|1282.9|1280.9|1282.8|1280.8|0
1630364400000|2021-08-30 23:00:00|1282.9|1280.9|1282.9|1280.9|1282.9|1280.9|1282.8|1280.8|0
1630364700000|2021-08-30 23:05:00|1282.8|1280.8|1282.8|1280.8|1282.9|1280.9|1282.7|1280.7|0
1630365000000|2021-08-30 23:10:00|1282.7|1280.7|1282.7|1280.7|1282.8|1280.8|1282.6|1280.6|0
1630365600000|2021-08-30 23:20:00|1282.6|1280.6|1282.4|1280.4|1282.7|1280.7|1282.4|1280.4|0
1630365900000|2021-08-30 23:25:00|1282.5|1280.5|1282.4|1280.4|1282.5|1280.5|1282.4|1280.4|0
1630366500000|2021-08-30 23:35:00|1282.5|1280.5|1282.4|1280.4|1282.6|1280.6|1282.4|1280.4|0
1630366800000|2021-08-30 23:40:00|1282.3|1280.3|1282.1|1280.1|1282.3|1280.3|1282.1|1280.1|0
1630367100000|2021-08-30 23:45:00|1282|1280|1282.1|1280.1|1282.1|1280.1|1281.9|1279.9|0
1630367400000|2021-08-30 23:50:00|1282|1280|1281.9|1279.9|1282.1|1280.1|1281.9|1279.9|0
1630367700000|2021-08-30 23:55:00|1282|1280|1282.1|1280.1|1282.1|1280.1|1281.9|1279.9|0
1630368000000|2021-08-31 00:00:00|1282|1280|1281.3|1280.3|1282.6|1281.6|1281.3|1280|3
1630368600000|2021-08-31 00:10:00|1281.8|1280.8|1281.8|1280.8|1281.8|1280.8|1281.8|1280.8|1
1630368900000|2021-08-31 00:15:00|1282.1|1281.1|1282.3|1281.3|1282.5|1281.5|1281.8|1280.8|13
1630369200000|2021-08-31 00:20:00|1282|1281|1281.7|1280.7|1282.4|1281.4|1281.7|1280.7|52
1630369500000|2021-08-31 00:25:00|1282.3|1281.3|1282.3|1281.3|1282.4|1281.4|1282|1281|6
1630369800000|2021-08-31 00:30:00|1282.1|1281.1|1282.3|1281.3|1282.3|1281.3|1282.1|1281.1|15
1630370100000|2021-08-31 00:35:00|1282.2|1281.2|1282.2|1281.2|1282.3|1281.3|1282.1|1281.1|13
1630370400000|2021-08-31 00:40:00|1282.1|1281.1|1282.1|1281.1|1282.2|1281.2|1282.1|1281.1|10
1630370700000|2021-08-31 00:45:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|4
1630371000000|2021-08-31 00:50:00|1282.6|1281.6|1283.1|1282.1|1283.7|1282.7|1282.5|1281.5|523
1630371300000|2021-08-31 00:55:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1282.8|1281.8|32
1630371600000|2021-08-31 01:00:00|1283.4|1282.4|1282.1|1281.1|1283.4|1282.4|1282.1|1281.1|15
1630371900000|2021-08-31 01:05:00|1283.1|1282.1|1283|1282|1283.2|1282.2|1283|1282|4
1630372200000|2021-08-31 01:10:00|1282.5|1281.5|1282.2|1281.2|1282.5|1281.5|1282|1281|124
1630372500000|2021-08-31 01:15:00|1282.3|1281.3|1283.6|1282.6|1284|1283|1281.6|1280.6|97
1630372800000|2021-08-31 01:20:00|1284.1|1283.1|1283.6|1282.6|1284.5|1283.5|1283.5|1282.5|5
1630373100000|2021-08-31 01:25:00|1282.7|1281.7|1281.5|1280.5|1282.7|1281.7|1281.5|1280.5|8
1630373400000|2021-08-31 01:30:00|1282.5|1281.5|1282.2|1281.2|1282.5|1281.5|1280.1|1279.1|139
1630373700000|2021-08-31 01:35:00|1281.4|1280.4|1281.7|1280.7|1282.5|1281.5|1281.2|1280.2|16
1630374000000|2021-08-31 01:40:00|1281.5|1280.5|1280.3|1279.3|1281.5|1280.5|1280.3|1279.3|20
1630374300000|2021-08-31 01:45:00|1280.2|1279.2|1279.6|1278.6|1280.3|1279.3|1278.3|1277.3|72
1630374600000|2021-08-31 01:50:00|1278.3|1277.3|1278.4|1277.4|1278.4|1277.4|1277.6|1276.6|50
1630374900000|2021-08-31 01:55:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276|1275|51
1630375200000|2021-08-31 02:00:00|1276.4|1275.4|1274|1273|1276.7|1275.7|1274|1273|88
1630375500000|2021-08-31 02:05:00|1274.1|1273.1|1275.1|1274.1|1275.1|1274.1|1273.7|1272.7|102
1630375800000|2021-08-31 02:10:00|1274.4|1273.4|1273.9|1272.9|1274.7|1273.7|1273.6|1272.6|110
1630376100000|2021-08-31 02:15:00|1273.7|1272.7|1272.1|1271.1|1273.7|1272.7|1271.5|1270.5|167
1630376400000|2021-08-31 02:20:00|1272.5|1271.5|1272.9|1271.9|1273.5|1272.5|1272.1|1271.1|62
1630376700000|2021-08-31 02:25:00|1272.7|1271.7|1274.6|1273.6|1274.6|1273.6|1272.7|1271.7|18
1630377000000|2021-08-31 02:30:00|1274.5|1273.5|1273.6|1272.6|1274.7|1273.7|1273|1272|113
1630377300000|2021-08-31 02:35:00|1273.5|1272.5|1272.8|1271.8|1273.5|1272.5|1272|1271|58
1630377600000|2021-08-31 02:40:00|1273|1272|1274|1273|1274.2|1273.2|1273|1272|39
1630377900000|2021-08-31 02:45:00|1274.1|1273.1|1273.4|1272.4|1274.1|1273.1|1273.2|1272.2|48
1630378200000|2021-08-31 02:50:00|1272.8|1271.8|1272.6|1271.6|1272.8|1271.8|1271|1270|264
1630378500000|2021-08-31 02:55:00|1272.9|1271.9|1273.1|1272.1|1273.3|1272.3|1272.7|1271.7|23
1630378800000|2021-08-31 03:00:00|1273.2|1272.2|1273.8|1272.8|1273.8|1272.8|1273.2|1272.2|20
1630379100000|2021-08-31 03:05:00|1273.5|1272.5|1273.5|1272.5|1273.9|1272.9|1273.2|1272.2|32
1630379400000|2021-08-31 03:10:00|1273.7|1272.7|1274.3|1273.3|1275.1|1274.1|1273.7|1272.7|90
1630379700000|2021-08-31 03:15:00|1274.4|1273.4|1275.2|1274.2|1275.4|1274.4|1274.4|1273.4|36
1630380000000|2021-08-31 03:20:00|1275|1274|1274.6|1273.6|1275|1274|1274.3|1273.3|54
1630380300000|2021-08-31 03:25:00|1274.2|1273.2|1274.7|1273.7|1274.7|1273.7|1274.2|1273.2|8
1630380600000|2021-08-31 03:30:00|1274.6|1273.6|1275.6|1274.6|1275.6|1274.6|1274.4|1273.4|59
1630380900000|2021-08-31 03:35:00|1275.7|1274.7|1276.2|1275.2|1276.7|1275.7|1275.7|1274.7|72
1630381200000|2021-08-31 03:40:00|1276.4|1275.4|1276.5|1275.5|1276.5|1275.5|1276.2|1275.2|8
1630381500000|2021-08-31 03:45:00|1276.7|1275.7|1276.9|1275.9|1276.9|1275.9|1276.7|1275.7|23
1630381800000|2021-08-31 03:50:00|1277.3|1276.3|1278.7|1277.7|1278.7|1277.7|1277|1276|71
1630382100000|2021-08-31 03:55:00|1278.9|1277.9|1278.9|1277.9|1279|1278|1278.9|1277.9|6
1630382400000|2021-08-31 04:00:00|1279.1|1278.1|1278.1|1277.1|1279.1|1278.1|1278.1|1277.1|14
1630382700000|2021-08-31 04:05:00|1277.9|1276.9|1278|1277|1278|1277|1277.9|1276.9|10
1630383000000|2021-08-31 04:10:00|1278.1|1277.1|1278.3|1277.3|1278.4|1277.4|1278.1|1277.1|19
1630383300000|2021-08-31 04:15:00|1278.2|1277.2|1278.2|1277.2|1278.2|1277.2|1278.2|1277.2|1
1630383600000|2021-08-31 04:20:00|1278.7|1277.7|1278.8|1277.8|1278.8|1277.8|1278.7|1277.7|3
1630383900000|2021-08-31 04:25:00|1278.9|1277.9|1278.7|1277.7|1278.9|1277.9|1278.6|1277.6|21
1630384200000|2021-08-31 04:30:00|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|3
1630384800000|2021-08-31 04:40:00|1278.7|1277.7|1278.8|1277.8|1278.8|1277.8|1278.3|1277.3|82
1630385100000|2021-08-31 04:45:00|1279|1278|1279.4|1278.4|1279.4|1278.4|1279|1278|14
1630385400000|2021-08-31 04:50:00|1279.7|1278.7|1280.7|1279.7|1280.7|1279.7|1279.7|1278.7|8
1630385700000|2021-08-31 04:55:00|1280.8|1279.8|1282|1281|1282.3|1281.3|1280.8|1279.8|79
1630386000000|2021-08-31 05:00:00|1281.9|1280.9|1284.4|1283.4|1284.6|1283.6|1281.9|1280.9|90
1630386300000|2021-08-31 05:05:00|1284.6|1283.6|1286.2|1285.2|1286.4|1285.4|1284.2|1283.2|101
1630386600000|2021-08-31 05:10:00|1286.5|1285.5|1286.5|1285.5|1287.2|1286.2|1285.8|1284.8|235
1630386900000|2021-08-31 05:15:00|1286.7|1285.7|1288.1|1287.1|1288.2|1287.2|1286.7|1285.7|225
1630387200000|2021-08-31 05:20:00|1288|1287|1287.8|1286.8|1288.5|1287.5|1287.8|1286.8|40
1630387500000|2021-08-31 05:25:00|1287.7|1286.7|1287.6|1286.6|1288.5|1287.5|1287.4|1286.4|51
1630387800000|2021-08-31 05:30:00|1287.5|1286.5|1288.5|1287.5|1288.5|1287.5|1287.4|1286.4|45
1630388100000|2021-08-31 05:35:00|1288.7|1287.7|1288.8|1287.8|1289.4|1288.4|1288.2|1287.2|35
1630388400000|2021-08-31 05:40:00|1289.3|1288.3|1290.8|1289.8|1291.4|1290.4|1289.3|1288.3|35
1630388700000|2021-08-31 05:45:00|1290.5|1289.5|1292.7|1291.7|1292.9|1291.9|1290.5|1289.5|77
1630389000000|2021-08-31 05:50:00|1292.6|1291.6|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|64
1630389300000|2021-08-31 05:55:00|1292.6|1291.6|1291.7|1290.7|1292.6|1291.6|1291.3|1290.3|181
1630389600000|2021-08-31 06:00:00|1291.9|1290.9|1292.9|1291.9|1293.2|1292.2|1291.1|1290.1|170
1630389900000|2021-08-31 06:05:00|1293.1|1292.1|1295|1294|1295|1294|1293.1|1292.1|97
1630390200000|2021-08-31 06:10:00|1295.1|1294.1|1296.9|1295.9|1296.9|1295.9|1294.6|1293.6|125
1630390500000|2021-08-31 06:15:00|1297.1|1296.1|1296.5|1295.5|1297.4|1296.4|1296.3|1295.3|90
1630390800000|2021-08-31 06:20:00|1296.8|1295.8|1296.6|1295.6|1297.2|1296.2|1296.1|1295.1|118
1630391100000|2021-08-31 06:25:00|1296.7|1295.7|1297.4|1296.4|1297.5|1296.5|1296.7|1295.7|141
1630391400000|2021-08-31 06:30:00|1297.6|1296.6|1298.6|1297.6|1299.6|1298.6|1297.4|1296.4|109
1630391700000|2021-08-31 06:35:00|1298.3|1297.3|1298.2|1297.2|1298.6|1297.6|1297.7|1296.7|145
1630392000000|2021-08-31 06:40:00|1298.1|1297.1|1296.7|1295.7|1298.2|1297.2|1296.6|1295.6|288
1630392300000|2021-08-31 06:45:00|1296.8|1295.8|1297.7|1296.7|1297.7|1296.7|1295.8|1294.8|217
1630392600000|2021-08-31 06:50:00|1297.6|1296.6|1298.7|1297.7|1298.9|1297.9|1297.6|1296.6|140
1630392900000|2021-08-31 06:55:00|1298.8|1297.8|1299.8|1298.8|1299.8|1298.8|1298.8|1297.8|271
1630393200000|2021-08-31 07:00:00|1299.6|1298.6|1301.1|1300.1|1301.1|1300.1|1299.5|1298.5|611
1630393500000|2021-08-31 07:05:00|1301|1300|1301.4|1300.4|1301.6|1300.6|1300.6|1299.6|349
1630393800000|2021-08-31 07:10:00|1301.3|1300.3|1300.6|1299.6|1301.5|1300.5|1300.3|1299.3|457
1630394100000|2021-08-31 07:15:00|1300.7|1299.7|1300.5|1299.5|1300.7|1299.7|1300.1|1299.1|496
1630394400000|2021-08-31 07:20:00|1300.6|1299.6|1300.4|1299.4|1300.7|1299.7|1300.1|1299.1|366
1630394700000|2021-08-31 07:25:00|1300.3|1299.3|1300.9|1299.9|1300.9|1299.9|1300.2|1299.2|254
1630395000000|2021-08-31 07:30:00|1300.8|1299.8|1300.1|1299.1|1300.8|1299.8|1299.7|1298.7|837
1630395300000|2021-08-31 07:35:00|1300.2|1299.2|1300.5|1299.5|1300.6|1299.6|1300.1|1299.1|534
1630395600000|2021-08-31 07:40:00|1300.6|1299.6|1301.2|1300.2|1301.6|1300.6|1300.4|1299.4|568
1630395900000|2021-08-31 07:45:00|1301.1|1300.1|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|429
1630396200000|2021-08-31 07:50:00|1301|1300|1300.2|1299.2|1301.2|1300.2|1300.2|1299.2|446
1630396500000|2021-08-31 07:55:00|1300.3|1299.3|1300.3|1299.3|1300.4|1299.4|1300|1299|357
1630396800000|2021-08-31 08:00:00|1300.2|1299.2|1301.8|1300.8|1302|1301|1299.7|1298.7|1277
1630397100000|2021-08-31 08:05:00|1301.7|1300.7|1302.4|1301.4|1302.7|1301.7|1301.4|1300.4|1112
1630397400000|2021-08-31 08:10:00|1302.3|1301.3|1302.7|1301.7|1302.9|1301.9|1301.8|1300.8|526
1630397700000|2021-08-31 08:15:00|1302.8|1301.8|1302.4|1301.4|1302.8|1301.8|1302|1301|334
1630398000000|2021-08-31 08:20:00|1302.3|1301.3|1302.4|1301.4|1302.7|1301.7|1302.2|1301.2|231
1630398300000|2021-08-31 08:25:00|1302.5|1301.5|1302.6|1301.6|1302.7|1301.7|1302|1301|365
1630398600000|2021-08-31 08:30:00|1302.5|1301.5|1302.4|1301.4|1303|1302|1302.2|1301.2|396
1630398900000|2021-08-31 08:35:00|1302.3|1301.3|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|241
1630399200000|2021-08-31 08:40:00|1302|1301|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|197
1630399500000|2021-08-31 08:45:00|1302|1301|1301.9|1300.9|1302.3|1301.3|1301.7|1300.7|454
1630399800000|2021-08-31 08:50:00|1301.8|1300.8|1301.5|1300.5|1301.9|1300.9|1301.5|1300.5|307
1630400100000|2021-08-31 08:55:00|1301.4|1300.4|1301.6|1300.6|1301.8|1300.8|1301.4|1300.4|281
1630400400000|2021-08-31 09:00:00|1301.7|1300.7|1302.3|1301.3|1302.4|1301.4|1301.6|1300.6|252
1630400700000|2021-08-31 09:05:00|1302.4|1301.4|1302.2|1301.2|1302.6|1301.6|1302|1301|105
1630401000000|2021-08-31 09:10:00|1302.1|1301.1|1302.1|1301.1|1302.2|1301.2|1301.7|1300.7|284
1630401300000|2021-08-31 09:15:00|1302|1301|1302.3|1301.3|1302.4|1301.4|1301.9|1300.9|182
1630401600000|2021-08-31 09:20:00|1302.2|1301.2|1302.2|1301.2|1302.6|1301.6|1302.2|1301.2|213
1630401900000|2021-08-31 09:25:00|1302.4|1301.4|1302.8|1301.8|1302.8|1301.8|1302.2|1301.2|165
1630402200000|2021-08-31 09:30:00|1302.7|1301.7|1302.7|1301.7|1303|1302|1302.5|1301.5|196
1630402500000|2021-08-31 09:35:00|1302.8|1301.8|1302.3|1301.3|1303|1302|1302.1|1301.1|588
1630402800000|2021-08-31 09:40:00|1302.4|1301.4|1302.3|1301.3|1302.6|1301.6|1302.1|1301.1|213
1630403100000|2021-08-31 09:45:00|1302.4|1301.4|1302.4|1301.4|1302.5|1301.5|1302|1301|247
1630403400000|2021-08-31 09:50:00|1302.2|1301.2|1302|1301|1302.5|1301.5|1302|1301|153
1630403700000|2021-08-31 09:55:00|1301.9|1300.9|1302|1301|1302.3|1301.3|1301.9|1300.9|292
1630404000000|2021-08-31 10:00:00|1302.1|1301.1|1302.1|1301.1|1302.6|1301.6|1301.9|1300.9|591
1630404300000|2021-08-31 10:05:00|1302.2|1301.2|1302.1|1301.1|1302.3|1301.3|1302|1301|287
1630404600000|2021-08-31 10:10:00|1302.2|1301.2|1301.9|1300.9|1302.3|1301.3|1301.6|1300.6|551
1630404900000|2021-08-31 10:15:00|1302|1301|1302|1301|1302.1|1301.1|1301.5|1300.5|263
1630405200000|2021-08-31 10:20:00|1302.1|1301.1|1302|1301|1302.4|1301.4|1301.9|1300.9|87
1630405500000|2021-08-31 10:25:00|1301.8|1300.8|1301.9|1300.9|1302|1301|1301.2|1300.2|128
1630405800000|2021-08-31 10:30:00|1302|1301|1301.4|1300.4|1302|1301|1301.2|1300.2|265
1630406100000|2021-08-31 10:35:00|1301.5|1300.5|1301.2|1300.2|1301.6|1300.6|1300.6|1299.6|351
1630406400000|2021-08-31 10:40:00|1301.3|1300.3|1301.6|1300.6|1301.8|1300.8|1301|1300|148
1630406700000|2021-08-31 10:45:00|1301.7|1300.7|1300.5|1299.5|1301.8|1300.8|1299.9|1298.9|992
1630407000000|2021-08-31 10:50:00|1300.6|1299.6|1299.7|1298.7|1300.6|1299.6|1299.1|1298.1|524
1630407300000|2021-08-31 10:55:00|1299.6|1298.6|1299.8|1298.8|1299.8|1298.8|1298.9|1297.9|344
1630407600000|2021-08-31 11:00:00|1299.7|1298.7|1300.2|1299.2|1300.3|1299.3|1298.4|1297.4|921
1630407900000|2021-08-31 11:05:00|1300.3|1299.3|1300.1|1299.1|1300.4|1299.4|1299.5|1298.5|306
1630408200000|2021-08-31 11:10:00|1300.2|1299.2|1299.9|1298.9|1300.3|1299.3|1299.6|1298.6|134
1630408500000|2021-08-31 11:15:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.6|1298.6|143
1630408800000|2021-08-31 11:20:00|1300.4|1299.4|1299.4|1298.4|1300.6|1299.6|1299.2|1298.2|314
1630409100000|2021-08-31 11:25:00|1299.3|1298.3|1300|1299|1300.2|1299.2|1298.7|1297.7|253
1630409400000|2021-08-31 11:30:00|1299.9|1298.9|1299|1298|1299.9|1298.9|1298.6|1297.6|448
1630409700000|2021-08-31 11:35:00|1299.2|1298.2|1299.7|1298.7|1299.8|1298.8|1299|1298|205
1630410000000|2021-08-31 11:40:00|1299.8|1298.8|1299.8|1298.8|1300|1299|1299.1|1298.1|136
1630410300000|2021-08-31 11:45:00|1299.7|1298.7|1299.1|1298.1|1299.7|1298.7|1298.9|1297.9|213
1630410600000|2021-08-31 11:50:00|1299|1298|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|98
1630410900000|2021-08-31 11:55:00|1299|1298|1299.2|1298.2|1299.4|1298.4|1298.9|1297.9|105
1630411200000|2021-08-31 12:00:00|1299.1|1298.1|1298.3|1297.3|1299.1|1298.1|1297.5|1296.5|541
1630411500000|2021-08-31 12:05:00|1298.2|1297.2|1299.1|1298.1|1299.1|1298.1|1298|1297|362
1630411800000|2021-08-31 12:10:00|1299|1298|1298.7|1297.7|1299.7|1298.7|1298.2|1297.2|423
1630412100000|2021-08-31 12:15:00|1298.8|1297.8|1298.3|1297.3|1298.9|1297.9|1298|1297|270
1630412400000|2021-08-31 12:20:00|1298.4|1297.4|1298.1|1297.1|1298.5|1297.5|1297.7|1296.7|381
1630412700000|2021-08-31 12:25:00|1298.2|1297.2|1298.2|1297.2|1298.6|1297.6|1297.9|1296.9|605
1630413000000|2021-08-31 12:30:00|1298.1|1297.1|1299.2|1298.2|1299.3|1298.3|1298|1297|737
1630413300000|2021-08-31 12:35:00|1299.1|1298.1|1299|1298|1299.3|1298.3|1298.7|1297.7|315
1630413600000|2021-08-31 12:40:00|1299.1|1298.1|1299.4|1298.4|1299.8|1298.8|1299|1298|266
1630413900000|2021-08-31 12:45:00|1299.3|1298.3|1299.6|1298.6|1300|1299|1299.2|1298.2|321
1630414200000|2021-08-31 12:50:00|1299.7|1298.7|1299.8|1298.8|1299.9|1298.9|1299.1|1298.1|366
1630414500000|2021-08-31 12:55:00|1299.9|1298.9|1300.6|1299.6|1300.6|1299.6|1299.8|1298.8|174
1630414800000|2021-08-31 13:00:00|1300.7|1299.7|1299.9|1298.9|1301.1|1300.1|1299.9|1298.9|291
1630415100000|2021-08-31 13:05:00|1299.8|1298.8|1299.8|1298.8|1299.9|1298.9|1299.4|1298.4|339
1630415400000|2021-08-31 13:10:00|1299.7|1298.7|1300|1299|1300.5|1299.5|1299.7|1298.7|182
1630415700000|2021-08-31 13:15:00|1299.9|1298.9|1301|1300|1301|1300|1299.8|1298.8|327
1630416000000|2021-08-31 13:20:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1300.9|1299.9|406
1630416300000|2021-08-31 13:25:00|1301.8|1300.8|1302.8|1301.8|1302.8|1301.8|1301.6|1300.6|786
1630416600000|2021-08-31 13:30:00|1302.6|1302.1|1303|1302.5|1303.5|1303|1299.3|1298.8|11465
1630416900000|2021-08-31 13:35:00|1302.9|1302.4|1303.3|1302.8|1303.7|1303.2|1302.7|1302.2|3417
1630417200000|2021-08-31 13:40:00|1303.2|1302.7|1302.5|1302|1303.7|1303.2|1302.5|1302|2993
1630417500000|2021-08-31 13:45:00|1302.4|1301.9|1302.9|1302.4|1303.3|1302.8|1301.6|1301.1|3497
1630417800000|2021-08-31 13:50:00|1302.8|1302.3|1300.3|1299.8|1303|1302.5|1300.1|1299.6|2736
1630418100000|2021-08-31 13:55:00|1300.2|1299.7|1299.4|1298.9|1300.6|1300.1|1299.3|1298.8|1537
1630418400000|2021-08-31 14:00:00|1299.3|1298.8|1300.4|1299.9|1300.9|1300.4|1299.2|1298.7|2348
1630418700000|2021-08-31 14:05:00|1300.3|1299.8|1300.4|1299.9|1300.8|1300.3|1299.5|1299|1530
1630419000000|2021-08-31 14:10:00|1300.3|1299.8|1300|1299.5|1300.4|1299.9|1299.4|1298.9|1897
1630419300000|2021-08-31 14:15:00|1300.1|1299.6|1300.7|1300.2|1300.8|1300.3|1299.1|1298.6|1147
1630419600000|2021-08-31 14:20:00|1300.6|1300.1|1300.8|1300.3|1301.7|1301.2|1300.4|1299.9|2023
1630419900000|2021-08-31 14:25:00|1300.9|1300.4|1300.5|1300|1300.9|1300.4|1300|1299.5|2270
1630420200000|2021-08-31 14:30:00|1300.4|1299.9|1300.3|1299.8|1300.8|1300.3|1299.9|1299.4|2357
1630420500000|2021-08-31 14:35:00|1300.2|1299.7|1301|1300.5|1301.1|1300.6|1300|1299.5|1323
1630420800000|2021-08-31 14:40:00|1301.2|1300.7|1301.1|1300.6|1301.9|1301.4|1300.8|1300.3|1579
1630421100000|2021-08-31 14:45:00|1301.2|1300.7|1300|1299.5|1301.6|1301.1|1299.8|1299.3|2138
1630421400000|2021-08-31 14:50:00|1299.9|1299.4|1300.4|1299.9|1300.9|1300.4|1299.2|1298.7|1378
1630421700000|2021-08-31 14:55:00|1300.3|1299.8|1300.2|1299.7|1300.7|1300.2|1300.1|1299.6|1313
1630422000000|2021-08-31 15:00:00|1300.1|1299.6|1300.4|1299.9|1301.7|1301.2|1300.1|1299.6|1550
1630422300000|2021-08-31 15:05:00|1300.3|1299.8|1300.7|1300.2|1301.6|1301.1|1299.9|1299.4|914
1630422600000|2021-08-31 15:10:00|1300.6|1300.1|1299.9|1299.4|1300.7|1300.2|1299.6|1299.1|731
1630422900000|2021-08-31 15:15:00|1300|1299.5|1301.1|1300.6|1301.3|1300.8|1299.9|1299.4|699
1630423200000|2021-08-31 15:20:00|1301.2|1300.7|1301.4|1300.9|1301.8|1301.3|1300.6|1300.1|857
1630423500000|2021-08-31 15:25:00|1301.5|1301|1300.8|1300.3|1301.9|1301.4|1300.3|1299.8|1409
1630423800000|2021-08-31 15:30:00|1300.5|1300|1301.1|1300.6|1301.3|1300.8|1300.3|1299.8|1268
1630424100000|2021-08-31 15:35:00|1301.2|1300.7|1301|1300.5|1301.7|1301.2|1300.9|1300.4|897
1630424400000|2021-08-31 15:40:00|1300.9|1300.4|1302.1|1301.6|1302.2|1301.7|1300.8|1300.3|1049
1630424700000|2021-08-31 15:45:00|1302.2|1301.7|1301.9|1301.4|1302.4|1301.9|1301.7|1301.2|848
1630425000000|2021-08-31 15:50:00|1301.8|1301.3|1301.2|1300.7|1302.1|1301.6|1301.2|1300.7|513
1630425300000|2021-08-31 15:55:00|1301.1|1300.6|1301.3|1300.8|1301.5|1301|1300.9|1300.4|714
1630425600000|2021-08-31 16:00:00|1301.2|1300.7|1301.1|1300.6|1301.4|1300.9|1300.8|1300.3|969
1630425900000|2021-08-31 16:05:00|1301.2|1300.7|1300.8|1300.3|1301.3|1300.8|1300.7|1300.2|773
1630426200000|2021-08-31 16:10:00|1300.7|1300.2|1301.2|1300.7|1301.4|1300.9|1300.5|1300|810
1630426500000|2021-08-31 16:15:00|1301.3|1300.8|1300.9|1300.4|1301.6|1301.1|1300.8|1300.3|528
1630426800000|2021-08-31 16:20:00|1301|1300.5|1301.4|1300.9|1301.5|1301|1300.7|1300.2|605
1630427100000|2021-08-31 16:25:00|1301.5|1301|1302.5|1302|1302.5|1302|1301.5|1301|777
1630427400000|2021-08-31 16:30:00|1302.6|1302.1|1301.5|1301|1302.6|1302.1|1301.5|1301|596
1630427700000|2021-08-31 16:35:00|1301.6|1301.1|1301.3|1300.8|1302|1301.5|1301.2|1300.7|535
1630428000000|2021-08-31 16:40:00|1301.4|1300.9|1301.6|1301.1|1302|1301.5|1301.2|1300.7|465
1630428300000|2021-08-31 16:45:00|1301.5|1301|1301.8|1301.3|1301.8|1301.3|1301.4|1300.9|333
1630428600000|2021-08-31 16:50:00|1301.9|1301.4|1302.2|1301.7|1302.2|1301.7|1301.7|1301.2|329
1630428900000|2021-08-31 16:55:00|1302.3|1301.8|1302.3|1301.8|1302.5|1302|1302.1|1301.6|363
1630429200000|2021-08-31 17:00:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|225
1630429500000|2021-08-31 17:05:00|1302.2|1301.7|1302.2|1301.7|1302.3|1301.8|1302|1301.5|284
1630429800000|2021-08-31 17:10:00|1302.1|1301.6|1302.2|1301.7|1302.5|1302|1301.9|1301.4|329
1630430100000|2021-08-31 17:15:00|1302.1|1301.6|1302|1301.5|1302.4|1301.9|1301.9|1301.4|355
1630430400000|2021-08-31 17:20:00|1302.1|1301.6|1301.3|1300.8|1302.2|1301.7|1301.2|1300.7|657
1630430700000|2021-08-31 17:25:00|1301.2|1300.7|1301.3|1300.8|1301.6|1301.1|1301.2|1300.7|576
1630431000000|2021-08-31 17:30:00|1301.2|1300.7|1301.3|1300.8|1301.4|1300.9|1301.1|1300.6|316
1630431300000|2021-08-31 17:35:00|1301.2|1300.7|1301.3|1300.8|1301.5|1301|1301.1|1300.6|514
1630431600000|2021-08-31 17:40:00|1301.2|1300.7|1301.1|1300.6|1301.4|1300.9|1300.7|1300.2|406
1630431900000|2021-08-31 17:45:00|1301|1300.5|1301.2|1300.7|1301.4|1300.9|1300.9|1300.4|414
1630432200000|2021-08-31 17:50:00|1301.3|1300.8|1301.3|1300.8|1301.5|1301|1301.1|1300.6|555
1630432500000|2021-08-31 17:55:00|1301.2|1300.7|1301.5|1301|1301.5|1301|1300.9|1300.4|454
1630432800000|2021-08-31 18:00:00|1301.4|1300.9|1301.8|1301.3|1301.9|1301.4|1301.3|1300.8|401
1630433100000|2021-08-31 18:05:00|1301.7|1301.2|1301.6|1301.1|1301.8|1301.3|1301.4|1300.9|332
1630433400000|2021-08-31 18:10:00|1301.5|1301|1301.9|1301.4|1301.9|1301.4|1301.3|1300.8|315
1630433700000|2021-08-31 18:15:00|1302|1301.5|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|363
1630434000000|2021-08-31 18:20:00|1302.2|1301.7|1302.6|1302.1|1302.8|1302.3|1302.2|1301.7|343
1630434300000|2021-08-31 18:25:00|1302.7|1302.2|1302.3|1301.8|1303|1302.5|1302.1|1301.6|563
1630434600000|2021-08-31 18:30:00|1302.4|1301.9|1302.6|1302.1|1302.7|1302.2|1302.3|1301.8|299
1630434900000|2021-08-31 18:35:00|1302.7|1302.2|1302.7|1302.2|1302.8|1302.3|1302.4|1301.9|333
1630435200000|2021-08-31 18:40:00|1302.8|1302.3|1302.3|1301.8|1303|1302.5|1302.3|1301.8|325
1630435500000|2021-08-31 18:45:00|1302.4|1301.9|1302.2|1301.7|1302.4|1301.9|1302|1301.5|355
1630435800000|2021-08-31 18:50:00|1302.3|1301.8|1302.1|1301.6|1302.5|1302|1302.1|1301.6|296
1630436100000|2021-08-31 18:55:00|1302.2|1301.7|1302.8|1302.3|1302.9|1302.4|1302.2|1301.7|464
1630436400000|2021-08-31 19:00:00|1302.7|1302.2|1302.6|1302.1|1302.7|1302.2|1302.2|1301.7|810
1630436700000|2021-08-31 19:05:00|1302.5|1302|1301.8|1301.3|1302.5|1302|1301.7|1301.2|418
1630437000000|2021-08-31 19:10:00|1301.7|1301.2|1301.2|1300.7|1301.7|1301.2|1301.1|1300.6|775
1630437300000|2021-08-31 19:15:00|1301.1|1300.6|1301.2|1300.7|1301.6|1301.1|1300.9|1300.4|653
1630437600000|2021-08-31 19:20:00|1301.3|1300.8|1301.3|1300.8|1301.3|1300.8|1300.8|1300.3|1121
1630437900000|2021-08-31 19:25:00|1301.2|1300.7|1300.6|1300.1|1301.5|1301|1300.4|1299.9|1954
1630438200000|2021-08-31 19:30:00|1300.7|1300.2|1301.4|1300.9|1301.6|1301.1|1300.6|1300.1|1057
1630438500000|2021-08-31 19:35:00|1301.3|1300.8|1301.5|1301|1301.7|1301.2|1301.1|1300.6|1134
1630438800000|2021-08-31 19:40:00|1301.6|1301.1|1302|1301.5|1302.3|1301.8|1301.4|1300.9|2355
1630439100000|2021-08-31 19:45:00|1302.1|1301.6|1302.5|1302|1302.6|1302.1|1301.8|1301.3|2425
1630439400000|2021-08-31 19:50:00|1302.4|1301.9|1302.8|1302.3|1303.3|1302.8|1302.2|1301.7|3127
1630439700000|2021-08-31 19:55:00|1302.7|1302.2|1300.6|1300.1|1303.9|1303.4|1300.5|1300|22268
1630440000000|2021-08-31 20:00:00|1301|1300|1302.3|1301.3|1302.4|1301.4|1300.4|1299.4|3207
1630440300000|2021-08-31 20:05:00|1302.2|1301.2|1302.9|1301.9|1303.3|1302.3|1302.2|1301.2|215
1630440600000|2021-08-31 20:10:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303|1302|252
1630440900000|2021-08-31 20:15:00|||||||||110
1630441200000|2021-08-31 20:20:00|1303.2|1302.2|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|11
1630441500000|2021-08-31 20:25:00|1303.2|1302.2|1303.6|1302.6|1303.6|1302.6|1303.2|1302.2|94
1630441800000|2021-08-31 20:30:00|1303.2|1302.2|1303.1|1302.1|1303.2|1302.2|1303.1|1302.1|10
1630442100000|2021-08-31 20:35:00|1303|1302|1303|1302|1303|1302|1303|1302|11
1630442700000|2021-08-31 20:45:00|1303.1|1302.1|1302|1301|1303.1|1302.1|1302|1301|190
1630443000000|2021-08-31 20:50:00|1301.6|1300.6|1302.1|1301.1|1302.1|1301.1|1301.6|1300.6|32
1630443300000|2021-08-31 20:55:00|1302.3|1301.3|1302.6|1301.6|1302.6|1301.6|1302.2|1301.2|12
1630447200000|2021-08-31 22:00:00|1303|1301|1303.3|1301.3|1303.5|1301.5|1303|1301|0
1630447500000|2021-08-31 22:05:00|1303.4|1301.4|1303.3|1301.3|1303.5|1301.5|1303.3|1301.3|0
1630447800000|2021-08-31 22:10:00|1303.4|1301.4|1303.3|1301.3|1303.4|1301.4|1303.3|1301.3|0
1630448100000|2021-08-31 22:15:00|1303.2|1301.2|1303.3|1301.3|1303.3|1301.3|1303.2|1301.2|0
1630448400000|2021-08-31 22:20:00|1303.2|1301.2|1302.9|1300.9|1303.3|1301.3|1302.9|1300.9|0
1630448700000|2021-08-31 22:25:00|1303|1301|1302.7|1300.7|1303|1301|1302.7|1300.7|0
1630449000000|2021-08-31 22:30:00|1302.8|1300.8|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630449300000|2021-08-31 22:35:00|1302.7|1300.7|1302.7|1300.7|1302.7|1300.7|1302.6|1300.6|0
1630449600000|2021-08-31 22:40:00|1302.6|1300.6|1302.8|1300.8|1302.8|1300.8|1302.6|1300.6|0
1630449900000|2021-08-31 22:45:00|1302.9|1300.9|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630450500000|2021-08-31 22:55:00|1302.9|1300.9|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630450800000|2021-08-31 23:00:00|1302.9|1300.9|1302.6|1300.6|1303|1301|1302.6|1300.6|0
1630451100000|2021-08-31 23:05:00|1302.7|1300.7|1302.7|1300.7|1302.8|1300.8|1302.6|1300.6|0
1630451400000|2021-08-31 23:10:00|1302.6|1300.6|1302.5|1300.5|1302.7|1300.7|1302.5|1300.5|0
1630451700000|2021-08-31 23:15:00|1302.6|1300.6|1302.7|1300.7|1302.7|1300.7|1302.5|1300.5|0
1630452000000|2021-08-31 23:20:00|1302.8|1300.8|1302.7|1300.7|1302.8|1300.8|1302.6|1300.6|0
1630452300000|2021-08-31 23:25:00|1302.6|1300.6|1302.8|1300.8|1302.8|1300.8|1302.6|1300.6|0
1630452600000|2021-08-31 23:30:00|1302.7|1300.7|1302.9|1300.9|1302.9|1300.9|1302.7|1300.7|0
1630452900000|2021-08-31 23:35:00|1303|1301|1302.8|1300.8|1303|1301|1302.8|1300.8|0
1630453200000|2021-08-31 23:40:00|1302.9|1300.9|1303|1301|1303.1|1301.1|1302.8|1300.8|0
1630453500000|2021-08-31 23:45:00|1303.1|1301.1|1303.2|1301.2|1303.2|1301.2|1303|1301|0
1630453800000|2021-08-31 23:50:00|1303.3|1301.3|1303.3|1301.3|1303.3|1301.3|1303.1|1301.1|0
1630454100000|2021-08-31 23:55:00|1303.2|1301.2|1303.3|1301.3|1303.3|1301.3|1303.1|1301.1|0
1630454400000|2021-09-01 00:00:00|1303.2|1302.2|1307.9|1306.9|1311.4|1310.4|1303.2|1302.2|116
1630454700000|2021-09-01 00:05:00|1307.6|1306.6|1307.6|1306.6|1307.9|1306.9|1306.5|1305.5|56
1630455000000|2021-09-01 00:10:00|1307.4|1306.4|1306.8|1305.8|1307.7|1306.7|1306.8|1305.8|45
1630455300000|2021-09-01 00:15:00|1306.7|1305.7|1306.3|1305.3|1306.7|1305.7|1306.3|1305.3|8
1630455600000|2021-09-01 00:20:00|1305.7|1304.7|1305.2|1304.2|1305.9|1304.9|1305.2|1304.2|22
1630455900000|2021-09-01 00:25:00|1305.6|1304.6|1305.6|1304.6|1305.8|1304.8|1305.1|1304.1|62
1630456200000|2021-09-01 00:30:00|1305.1|1304.1|1305.3|1304.3|1305.3|1304.3|1305.1|1304.1|33
1630456500000|2021-09-01 00:35:00|1304.9|1303.9|1304.7|1303.7|1304.9|1303.9|1304.7|1303.7|9
1630456800000|2021-09-01 00:40:00|1304.8|1303.8|1304.8|1303.8|1304.9|1303.9|1304.8|1303.8|10
1630457100000|2021-09-01 00:45:00|1304.2|1303.2|1303.7|1302.7|1304.7|1303.7|1303.7|1302.7|60
1630457400000|2021-09-01 00:50:00|1303.8|1302.8|1303.2|1302.2|1304|1303|1303.1|1302.1|33
1630457700000|2021-09-01 00:55:00|1303.1|1302.1|1303.3|1302.3|1303.3|1302.3|1302.9|1301.9|6
1630458000000|2021-09-01 01:00:00|1303.5|1302.5|1304.3|1303.3|1304.3|1303.3|1303.2|1302.2|16
1630458300000|2021-09-01 01:05:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1304|1303|8
1630458600000|2021-09-01 01:10:00|1304.3|1303.3|1303.8|1302.8|1304.4|1303.4|1303.8|1302.8|15
1630458900000|2021-09-01 01:15:00|1304.1|1303.1|1305.8|1304.8|1306|1305|1303.6|1302.6|30
1630459200000|2021-09-01 01:20:00|1306.2|1305.2|1305.2|1304.2|1306.9|1305.9|1305.1|1304.1|14
1630459500000|2021-09-01 01:25:00|1305|1304|1305.3|1304.3|1305.3|1304.3|1304.8|1303.8|6
1630459800000|2021-09-01 01:30:00|1305|1304|1302.9|1301.9|1305.9|1304.9|1302.5|1301.5|75
1630460100000|2021-09-01 01:35:00|1304.1|1303.1|1303.9|1302.9|1304.2|1303.2|1302.1|1301.1|15
1630460400000|2021-09-01 01:40:00|1303.8|1302.8|1304.7|1303.7|1305.6|1304.6|1303.8|1302.8|34
1630460700000|2021-09-01 01:45:00|1302.5|1301.5|1304.3|1303.3|1304.3|1303.3|1301.8|1300.8|39
1630461000000|2021-09-01 01:50:00|1303.1|1302.1|1305.7|1304.7|1305.9|1304.9|1303|1302|69
1630461300000|2021-09-01 01:55:00|1306.6|1305.6|1307.9|1306.9|1308.1|1307.1|1306.4|1305.4|67
1630461600000|2021-09-01 02:00:00|1308|1307|1309.8|1308.8|1310.8|1309.8|1307.8|1306.8|142
1630461900000|2021-09-01 02:05:00|1309.6|1308.6|1309.7|1308.7|1310.5|1309.5|1309.3|1308.3|48
1630462200000|2021-09-01 02:10:00|1308.5|1307.5|1306.7|1305.7|1308.5|1307.5|1306.6|1305.6|63
1630462500000|2021-09-01 02:15:00|1307.2|1306.2|1305.6|1304.6|1307.5|1306.5|1305.6|1304.6|23
1630462800000|2021-09-01 02:20:00|1305.3|1304.3|1305.1|1304.1|1305.7|1304.7|1304.3|1303.3|21
1630463100000|2021-09-01 02:25:00|1305.2|1304.2|1308.1|1307.1|1308.1|1307.1|1305.2|1304.2|20
1630463400000|2021-09-01 02:30:00|1308.3|1307.3|1308.7|1307.7|1309.2|1308.2|1308.2|1307.2|37
1630463700000|2021-09-01 02:35:00|1308.8|1307.8|1307|1306|1308.9|1307.9|1307|1306|15
1630464000000|2021-09-01 02:40:00|1306.7|1305.7|1306.3|1305.3|1307.2|1306.2|1306.2|1305.2|11
1630464300000|2021-09-01 02:45:00|1305.9|1304.9|1307.3|1306.3|1307.3|1306.3|1305.8|1304.8|7
1630464600000|2021-09-01 02:50:00|1307.8|1306.8|1308.1|1307.1|1308.4|1307.4|1307.8|1306.8|14
1630464900000|2021-09-01 02:55:00|1308.3|1307.3|1310.2|1309.2|1310.3|1309.3|1308.2|1307.2|36
1630465200000|2021-09-01 03:00:00|1310.5|1309.5|1310.8|1309.8|1311.4|1310.4|1309.9|1308.9|36
1630465500000|2021-09-01 03:05:00|1311|1310|1310.7|1309.7|1311.4|1310.4|1310.5|1309.5|20
1630465800000|2021-09-01 03:10:00|1311.3|1310.3|1313.1|1312.1|1313.1|1312.1|1311.3|1310.3|28
1630466100000|2021-09-01 03:15:00|1313|1312|1314.7|1313.7|1314.7|1313.7|1313|1312|47
1630466400000|2021-09-01 03:20:00|1315|1314|1315.5|1314.5|1315.5|1314.5|1315|1314|31
1630466700000|2021-09-01 03:25:00|1315.7|1314.7|1314.8|1313.8|1316|1315|1314.8|1313.8|32
1630467000000|2021-09-01 03:30:00|1315|1314|1315.2|1314.2|1315.4|1314.4|1314.7|1313.7|37
1630467300000|2021-09-01 03:35:00|1315.3|1314.3|1315.7|1314.7|1315.8|1314.8|1315.3|1314.3|18
1630467600000|2021-09-01 03:40:00|1315.8|1314.8|1315.6|1314.6|1316|1315|1315.4|1314.4|20
1630467900000|2021-09-01 03:45:00|1316.1|1315.1|1315.1|1314.1|1316.2|1315.2|1315|1314|49
1630468200000|2021-09-01 03:50:00|1315.4|1314.4|1315.1|1314.1|1315.8|1314.8|1315.1|1314.1|13
1630468500000|2021-09-01 03:55:00|1315|1314|1314.7|1313.7|1315|1314|1314.4|1313.4|38
1630468800000|2021-09-01 04:00:00|1314.6|1313.6|1314|1313|1314.6|1313.6|1314|1313|17
1630469100000|2021-09-01 04:05:00|1313.7|1312.7|1313.7|1312.7|1313.9|1312.9|1313.6|1312.6|23
1630469400000|2021-09-01 04:10:00|1313.8|1312.8|1313.4|1312.4|1314.1|1313.1|1313.4|1312.4|24
1630469700000|2021-09-01 04:15:00|1313.3|1312.3|1313.6|1312.6|1313.6|1312.6|1313.3|1312.3|9
1630470000000|2021-09-01 04:20:00|1313.7|1312.7|1313.8|1312.8|1313.8|1312.8|1313.7|1312.7|6
1630470300000|2021-09-01 04:25:00|1313.7|1312.7|1314|1313|1314.1|1313.1|1313.7|1312.7|9
1630470600000|2021-09-01 04:30:00|1314.1|1313.1|1314.1|1313.1|1314.4|1313.4|1313.7|1312.7|61
1630470900000|2021-09-01 04:35:00|1314.2|1313.2|1314|1313|1314.2|1313.2|1314|1313|41
1630471200000|2021-09-01 04:40:00|1313.7|1312.7|1313.9|1312.9|1313.9|1312.9|1313.6|1312.6|10
1630471500000|2021-09-01 04:45:00|1313.8|1312.8|1313.6|1312.6|1313.9|1312.9|1313.6|1312.6|6
1630471800000|2021-09-01 04:50:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.5|1312.5|3
1630472100000|2021-09-01 04:55:00|1313.2|1312.2|1313|1312|1313.2|1312.2|1312.9|1311.9|3
1630472400000|2021-09-01 05:00:00|1313.2|1312.2|1314.4|1313.4|1314.9|1313.9|1313.1|1312.1|102
1630472700000|2021-09-01 05:05:00|1314|1313|1313.6|1312.6|1314|1313|1313.2|1312.2|44
1630473000000|2021-09-01 05:10:00|1313.7|1312.7|1312.7|1311.7|1313.8|1312.8|1312.6|1311.6|108
1630473300000|2021-09-01 05:15:00|1312.6|1311.6|1312.2|1311.2|1312.8|1311.8|1311.8|1310.8|54
1630473600000|2021-09-01 05:20:00|1311.7|1310.7|1310.7|1309.7|1312.1|1311.1|1310.7|1309.7|71
1630473900000|2021-09-01 05:25:00|1310.8|1309.8|1310.2|1309.2|1310.8|1309.8|1309.4|1308.4|50
1630474200000|2021-09-01 05:30:00|1310.1|1309.1|1311|1310|1311|1310|1310.1|1309.1|56
1630474500000|2021-09-01 05:35:00|1310.7|1309.7|1310.3|1309.3|1310.7|1309.7|1310.1|1309.1|65
1630474800000|2021-09-01 05:40:00|1310.1|1309.1|1311.3|1310.3|1311.4|1310.4|1310.1|1309.1|104
1630475100000|2021-09-01 05:45:00|1311.2|1310.2|1311.5|1310.5|1311.7|1310.7|1310.8|1309.8|117
1630475400000|2021-09-01 05:50:00|1311.6|1310.6|1311.6|1310.6|1312.1|1311.1|1311.4|1310.4|24
1630475700000|2021-09-01 05:55:00|1311.7|1310.7|1311.1|1310.1|1311.9|1310.9|1311.1|1310.1|25
1630476000000|2021-09-01 06:00:00|1311.4|1310.4|1312.6|1311.6|1312.6|1311.6|1311.2|1310.2|34
1630476300000|2021-09-01 06:05:00|1312.5|1311.5|1312.2|1311.2|1312.5|1311.5|1311.5|1310.5|66
1630476600000|2021-09-01 06:10:00|1311.9|1310.9|1312.9|1311.9|1313.4|1312.4|1311.9|1310.9|188
1630476900000|2021-09-01 06:15:00|1313.1|1312.1|1314.1|1313.1|1314.1|1313.1|1313.1|1312.1|279
1630477200000|2021-09-01 06:20:00|1314|1313|1313.3|1312.3|1314|1313|1313.2|1312.2|195
1630477500000|2021-09-01 06:25:00|1313.1|1312.1|1313.1|1312.1|1313.6|1312.6|1313|1312|60
1630477800000|2021-09-01 06:30:00|1313.2|1312.2|1313.6|1312.6|1314|1313|1313.2|1312.2|80
1630478100000|2021-09-01 06:35:00|1313.5|1312.5|1313.2|1312.2|1313.6|1312.6|1313.1|1312.1|47
1630478400000|2021-09-01 06:40:00|1313.1|1312.1|1313|1312|1313.7|1312.7|1312.9|1311.9|108
1630478700000|2021-09-01 06:45:00|1312.9|1311.9|1312.1|1311.1|1313.1|1312.1|1312.1|1311.1|83
1630479000000|2021-09-01 06:50:00|1312.2|1311.2|1312.4|1311.4|1312.5|1311.5|1312.1|1311.1|80
1630479300000|2021-09-01 06:55:00|1312.3|1311.3|1312.4|1311.4|1312.7|1311.7|1312.1|1311.1|129
1630479600000|2021-09-01 07:00:00|1312.5|1311.5|1312.5|1311.5|1313.4|1312.4|1312.3|1311.3|404
1630479900000|2021-09-01 07:05:00|1312.4|1311.4|1312.6|1311.6|1312.6|1311.6|1311.9|1310.9|446
1630480200000|2021-09-01 07:10:00|1312.5|1311.5|1311.8|1310.8|1312.8|1311.8|1311.8|1310.8|407
1630480500000|2021-09-01 07:15:00|1311.9|1310.9|1312.1|1311.1|1312.4|1311.4|1311.5|1310.5|281
1630480800000|2021-09-01 07:20:00|1312.2|1311.2|1311.8|1310.8|1312.8|1311.8|1311.8|1310.8|348
1630481100000|2021-09-01 07:25:00|1311.9|1310.9|1312.2|1311.2|1312.2|1311.2|1311.4|1310.4|158
1630481400000|2021-09-01 07:30:00|1312.3|1311.3|1312.1|1311.1|1312.7|1311.7|1312|1311|174
1630481700000|2021-09-01 07:35:00|1312.2|1311.2|1311.3|1310.3|1312.3|1311.3|1311.3|1310.3|196
1630482000000|2021-09-01 07:40:00|1311.4|1310.4|1312|1311|1312.2|1311.2|1311.3|1310.3|149
1630482300000|2021-09-01 07:45:00|1311.9|1310.9|1311.5|1310.5|1312.1|1311.1|1310.9|1309.9|175
1630482600000|2021-09-01 07:50:00|1311.3|1310.3|1311.2|1310.2|1312|1311|1311.1|1310.1|214
1630482900000|2021-09-01 07:55:00|1311.1|1310.1|1311.3|1310.3|1311.6|1310.6|1310.8|1309.8|388
1630483200000|2021-09-01 08:00:00|1311.2|1310.2|1311.2|1310.2|1311.7|1310.7|1311|1310|284
1630483500000|2021-09-01 08:05:00|1311.1|1310.1|1310.8|1309.8|1311.1|1310.1|1310.6|1309.6|266
1630483800000|2021-09-01 08:10:00|1310.9|1309.9|1310.7|1309.7|1311.2|1310.2|1310.5|1309.5|192
1630484100000|2021-09-01 08:15:00|1310.6|1309.6|1310.8|1309.8|1310.8|1309.8|1310.4|1309.4|236
1630484400000|2021-09-01 08:20:00|1310.7|1309.7|1311.1|1310.1|1311.2|1310.2|1310.6|1309.6|290
1630484700000|2021-09-01 08:25:00|1311.2|1310.2|1311.1|1310.1|1311.3|1310.3|1310.7|1309.7|183
1630485000000|2021-09-01 08:30:00|1311|1310|1310.6|1309.6|1311.1|1310.1|1310.2|1309.2|308
1630485300000|2021-09-01 08:35:00|1310.7|1309.7|1311.1|1310.1|1311.2|1310.2|1310.4|1309.4|126
1630485600000|2021-09-01 08:40:00|1311.2|1310.2|1311.4|1310.4|1311.4|1310.4|1311|1310|139
1630485900000|2021-09-01 08:45:00|1311.3|1310.3|1311.1|1310.1|1311.3|1310.3|1311|1310|59
1630486200000|2021-09-01 08:50:00|1311|1310|1310.7|1309.7|1311.1|1310.1|1310.4|1309.4|100
1630486500000|2021-09-01 08:55:00|1310.6|1309.6|1310.3|1309.3|1310.6|1309.6|1310.3|1309.3|135
1630486800000|2021-09-01 09:00:00|1310.4|1309.4|1309.9|1308.9|1310.5|1309.5|1309.8|1308.8|132
1630487100000|2021-09-01 09:05:00|1309.8|1308.8|1309.4|1308.4|1309.9|1308.9|1309.2|1308.2|178
1630487400000|2021-09-01 09:10:00|1309.2|1308.2|1309.7|1308.7|1309.7|1308.7|1309|1308|132
1630487700000|2021-09-01 09:15:00|1309.8|1308.8|1308.7|1307.7|1309.9|1308.9|1308.6|1307.6|111
1630488000000|2021-09-01 09:20:00|1308.8|1307.8|1308.8|1307.8|1308.9|1307.9|1308.1|1307.1|190
1630488300000|2021-09-01 09:25:00|1308.9|1307.9|1308.9|1307.9|1309.1|1308.1|1308.7|1307.7|102
1630488600000|2021-09-01 09:30:00|1309|1308|1309.5|1308.5|1309.6|1308.6|1309|1308|54
1630488900000|2021-09-01 09:35:00|1309.6|1308.6|1309.3|1308.3|1309.6|1308.6|1309.2|1308.2|88
1630489200000|2021-09-01 09:40:00|1309.4|1308.4|1309.1|1308.1|1309.4|1308.4|1309.1|1308.1|69
1630489500000|2021-09-01 09:45:00|1309|1308|1308.6|1307.6|1309|1308|1308.4|1307.4|102
1630489800000|2021-09-01 09:50:00|1308.7|1307.7|1308.2|1307.2|1308.7|1307.7|1308|1307|130
1630490100000|2021-09-01 09:55:00|1308.3|1307.3|1308.7|1307.7|1308.7|1307.7|1308.2|1307.2|43
1630490400000|2021-09-01 10:00:00|1308.6|1307.6|1308.8|1307.8|1309.1|1308.1|1308.6|1307.6|45
1630490700000|2021-09-01 10:05:00|1308.9|1307.9|1308.8|1307.8|1309.1|1308.1|1308.5|1307.5|54
1630491000000|2021-09-01 10:10:00|1308.9|1307.9|1308.6|1307.6|1308.9|1307.9|1308.6|1307.6|68
1630491300000|2021-09-01 10:15:00|1308.5|1307.5|1308.6|1307.6|1308.6|1307.6|1308.4|1307.4|94
1630491600000|2021-09-01 10:20:00|1308.7|1307.7|1308.6|1307.6|1308.7|1307.7|1308.3|1307.3|96
1630491900000|2021-09-01 10:25:00|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308|1307|99
1630492200000|2021-09-01 10:30:00|1308.3|1307.3|1308.9|1307.9|1308.9|1307.9|1308|1307|71
1630492500000|2021-09-01 10:35:00|1308.8|1307.8|1309.1|1308.1|1309.1|1308.1|1308.6|1307.6|46
1630492800000|2021-09-01 10:40:00|1309|1308|1309.2|1308.2|1309.4|1308.4|1309|1308|22
1630493100000|2021-09-01 10:45:00|1309.3|1308.3|1309.5|1308.5|1309.5|1308.5|1309.1|1308.1|73
1630493400000|2021-09-01 10:50:00|1309.4|1308.4|1309.4|1308.4|1309.7|1308.7|1309.4|1308.4|31
1630493700000|2021-09-01 10:55:00|1309.6|1308.6|1309.8|1308.8|1309.9|1308.9|1309.4|1308.4|56
1630494000000|2021-09-01 11:00:00|1309.9|1308.9|1308.9|1307.9|1310|1309|1308.4|1307.4|218
1630494300000|2021-09-01 11:05:00|1308.8|1307.8|1308.9|1307.9|1309.3|1308.3|1308.4|1307.4|399
1630494600000|2021-09-01 11:10:00|1308.8|1307.8|1308.8|1307.8|1308.9|1307.9|1308.5|1307.5|207
1630494900000|2021-09-01 11:15:00|1308.9|1307.9|1308.5|1307.5|1309|1308|1308.4|1307.4|149
1630495200000|2021-09-01 11:20:00|1308.4|1307.4|1308.6|1307.6|1308.7|1307.7|1308.3|1307.3|204
1630495500000|2021-09-01 11:25:00|1308.5|1307.5|1308.3|1307.3|1308.5|1307.5|1307.9|1306.9|230
1630495800000|2021-09-01 11:30:00|1308.4|1307.4|1309.1|1308.1|1309.1|1308.1|1308.2|1307.2|117
1630496100000|2021-09-01 11:35:00|1309.3|1308.3|1309.4|1308.4|1309.4|1308.4|1309.2|1308.2|46
1630496400000|2021-09-01 11:40:00|1309.3|1308.3|1309.5|1308.5|1309.7|1308.7|1309.3|1308.3|95
1630496700000|2021-09-01 11:45:00|1309.4|1308.4|1309.8|1308.8|1309.8|1308.8|1309.2|1308.2|192
1630497000000|2021-09-01 11:50:00|1309.7|1308.7|1309.6|1308.6|1309.9|1308.9|1309.5|1308.5|129
1630497300000|2021-09-01 11:55:00|1309.7|1308.7|1310|1309|1310.2|1309.2|1309.7|1308.7|128
1630497600000|2021-09-01 12:00:00|1310.1|1309.1|1309.3|1308.3|1310.2|1309.2|1308.9|1307.9|81
1630497900000|2021-09-01 12:05:00|1309.4|1308.4|1309.6|1308.6|1309.6|1308.6|1309.3|1308.3|69
1630498200000|2021-09-01 12:10:00|1309.5|1308.5|1310.4|1309.4|1310.5|1309.5|1309.5|1308.5|113
1630498500000|2021-09-01 12:15:00|1310.6|1309.6|1310.5|1309.5|1312.3|1311.3|1310.3|1309.3|529
1630498800000|2021-09-01 12:20:00|1310.6|1309.6|1309.6|1308.6|1310.7|1309.7|1309.4|1308.4|401
1630499100000|2021-09-01 12:25:00|1309.7|1308.7|1309.5|1308.5|1310|1309|1309.4|1308.4|232
1630499400000|2021-09-01 12:30:00|1309.6|1308.6|1310.5|1309.5|1310.6|1309.6|1309.6|1308.6|154
1630499700000|2021-09-01 12:35:00|1310.6|1309.6|1310.8|1309.8|1310.8|1309.8|1310.4|1309.4|195
1630500000000|2021-09-01 12:40:00|1310.9|1309.9|1311.1|1310.1|1311.2|1310.2|1310.4|1309.4|400
1630500300000|2021-09-01 12:45:00|1311|1310|1310.8|1309.8|1311.2|1310.2|1310.7|1309.7|106
1630500600000|2021-09-01 12:50:00|1310.9|1309.9|1310.6|1309.6|1311.1|1310.1|1310.5|1309.5|112
1630500900000|2021-09-01 12:55:00|1310.7|1309.7|1310.6|1309.6|1310.9|1309.9|1310.5|1309.5|74
1630501200000|2021-09-01 13:00:00|1310.7|1309.7|1310.2|1309.2|1311.6|1310.6|1310.1|1309.1|503
1630501500000|2021-09-01 13:05:00|1310.1|1309.1|1309.8|1308.8|1310.5|1309.5|1309.8|1308.8|413
1630501800000|2021-09-01 13:10:00|1309.9|1308.9|1310.1|1309.1|1310.1|1309.1|1309.6|1308.6|176
1630502100000|2021-09-01 13:15:00|1310|1309|1310.1|1309.1|1310.7|1309.7|1309.6|1308.6|359
1630502400000|2021-09-01 13:20:00|1310|1309|1309.1|1308.1|1310.4|1309.4|1308.4|1307.4|918
1630502700000|2021-09-01 13:25:00|1309|1308|1309.3|1308.3|1309.5|1308.5|1308.9|1307.9|555
1630503000000|2021-09-01 13:30:00|1309.1|1308.6|1310.7|1310.2|1311.4|1310.9|1309|1308.5|4885
1630503300000|2021-09-01 13:35:00|1310.6|1310.1|1312.2|1311.7|1312.2|1311.7|1310.3|1309.8|1740
1630503600000|2021-09-01 13:40:00|1312.3|1311.8|1312.1|1311.6|1312.7|1312.2|1311.5|1311|2229
1630503900000|2021-09-01 13:45:00|1312|1311.5|1313.3|1312.8|1313.4|1312.9|1312|1311.5|1785
1630504200000|2021-09-01 13:50:00|1313.4|1312.9|1313.8|1313.3|1314.5|1314|1312.7|1312.2|1821
1630504500000|2021-09-01 13:55:00|1313.7|1313.2|1313.6|1313.1|1314.4|1313.9|1313|1312.5|1747
1630504800000|2021-09-01 14:00:00|1313.8|1313.3|1315.4|1314.9|1315.5|1315|1313.5|1313|2938
1630505100000|2021-09-01 14:05:00|1315.3|1314.8|1315.8|1315.3|1316|1315.5|1315|1314.5|1546
1630505400000|2021-09-01 14:10:00|1315.9|1315.4|1315.8|1315.3|1316.3|1315.8|1314.6|1314.1|1035
1630505700000|2021-09-01 14:15:00|1315.7|1315.2|1317|1316.5|1317.1|1316.6|1315.6|1315.1|1795
1630506000000|2021-09-01 14:20:00|1316.9|1316.4|1317.1|1316.6|1318|1317.5|1316.7|1316.2|1643
1630506300000|2021-09-01 14:25:00|1317|1316.5|1316.7|1316.2|1317.1|1316.6|1316.3|1315.8|1119
1630506600000|2021-09-01 14:30:00|1316.8|1316.3|1317.8|1317.3|1318.1|1317.6|1316.8|1316.3|1490
1630506900000|2021-09-01 14:35:00|1317.7|1317.2|1317.1|1316.6|1318.3|1317.8|1316.6|1316.1|2507
1630507200000|2021-09-01 14:40:00|1317.2|1316.7|1316.9|1316.4|1317.5|1317|1316.4|1315.9|1495
1630507500000|2021-09-01 14:45:00|1317|1316.5|1316.5|1316|1317.3|1316.8|1316.1|1315.6|2205
1630507800000|2021-09-01 14:50:00|1316.6|1316.1|1317.6|1317.1|1317.6|1317.1|1316.5|1316|1121
1630508100000|2021-09-01 14:55:00|1317.7|1317.2|1317.9|1317.4|1318.4|1317.9|1317.6|1317.1|1890
1630508400000|2021-09-01 15:00:00|1317.8|1317.3|1316.8|1316.3|1317.9|1317.4|1316.6|1316.1|1154
1630508700000|2021-09-01 15:05:00|1316.7|1316.2|1317.6|1317.1|1317.7|1317.2|1316.5|1316|486
1630509000000|2021-09-01 15:10:00|1317.5|1317|1318.2|1317.7|1318.2|1317.7|1317.5|1317|484
1630509300000|2021-09-01 15:15:00|1318.3|1317.8|1318|1317.5|1318.6|1318.1|1317.8|1317.3|892
1630509600000|2021-09-01 15:20:00|1317.9|1317.4|1317.6|1317.1|1318|1317.5|1317.3|1316.8|977
1630509900000|2021-09-01 15:25:00|1317.5|1317|1317.7|1317.2|1318.1|1317.6|1317.3|1316.8|1260
1630510200000|2021-09-01 15:30:00|1317.6|1317.1|1319.2|1318.7|1319.4|1318.9|1317.6|1317.1|1502
1630510500000|2021-09-01 15:35:00|1319.3|1318.8|1318.8|1318.3|1319.5|1319|1318.4|1317.9|1088
1630510800000|2021-09-01 15:40:00|1318.7|1318.2|1319|1318.5|1319.1|1318.6|1318.4|1317.9|857
1630511100000|2021-09-01 15:45:00|1319.1|1318.6|1318.6|1318.1|1319.4|1318.9|1318.2|1317.7|1050
1630511400000|2021-09-01 15:50:00|1318.5|1318|1319.1|1318.6|1319.2|1318.7|1318.5|1318|483
1630511700000|2021-09-01 15:55:00|1319.2|1318.7|1319.7|1319.2|1319.9|1319.4|1318.9|1318.4|603
1630512000000|2021-09-01 16:00:00|1319.6|1319.1|1320.2|1319.7|1320.2|1319.7|1319.2|1318.7|467
1630512300000|2021-09-01 16:05:00|1320.3|1319.8|1321.4|1320.9|1321.4|1320.9|1320.3|1319.8|653
1630512600000|2021-09-01 16:10:00|1321.3|1320.8|1321.2|1320.7|1321.8|1321.3|1321.2|1320.7|727
1630512900000|2021-09-01 16:15:00|1321.3|1320.8|1321.2|1320.7|1321.3|1320.8|1320.6|1320.1|439
1630513200000|2021-09-01 16:20:00|1321.1|1320.6|1321.5|1321|1321.5|1321|1321.1|1320.6|440
1630513500000|2021-09-01 16:25:00|1321.6|1321.1|1322.9|1322.4|1323|1322.5|1321.6|1321.1|1046
1630513800000|2021-09-01 16:30:00|1323|1322.5|1321.9|1321.4|1323|1322.5|1321.7|1321.2|1037
1630514100000|2021-09-01 16:35:00|1321.8|1321.3|1321.6|1321.1|1322.2|1321.7|1321.6|1321.1|521
1630514400000|2021-09-01 16:40:00|1321.7|1321.2|1321.1|1320.6|1321.9|1321.4|1321.1|1320.6|918
1630514700000|2021-09-01 16:45:00|1320.9|1320.4|1321|1320.5|1321.1|1320.6|1320.8|1320.3|915
1630515000000|2021-09-01 16:50:00|1321.1|1320.6|1320.7|1320.2|1321.6|1321.1|1320.6|1320.1|964
1630515300000|2021-09-01 16:55:00|1320.8|1320.3|1321.2|1320.7|1321.4|1320.9|1320.7|1320.2|1185
1630515600000|2021-09-01 17:00:00|1321.1|1320.6|1321.5|1321|1321.6|1321.1|1320.9|1320.4|572
1630515900000|2021-09-01 17:05:00|1321.6|1321.1|1321|1320.5|1321.7|1321.2|1321|1320.5|736
1630516200000|2021-09-01 17:10:00|1321.1|1320.6|1321.5|1321|1321.5|1321|1321|1320.5|764
1630516500000|2021-09-01 17:15:00|1321.6|1321.1|1321.4|1320.9|1321.6|1321.1|1321.3|1320.8|755
1630516800000|2021-09-01 17:20:00|1321.5|1321|1321.5|1321|1321.9|1321.4|1320.9|1320.4|712
1630517100000|2021-09-01 17:25:00|1321.6|1321.1|1321.4|1320.9|1321.6|1321.1|1321.3|1320.8|382
1630517400000|2021-09-01 17:30:00|1321.5|1321|1321.5|1321|1321.7|1321.2|1321.1|1320.6|354
1630517700000|2021-09-01 17:35:00|1321.6|1321.1|1321.3|1320.8|1321.6|1321.1|1321.1|1320.6|489
1630518000000|2021-09-01 17:40:00|1321.2|1320.7|1321.4|1320.9|1321.4|1320.9|1320.7|1320.2|643
1630518300000|2021-09-01 17:45:00|1321.5|1321|1321.1|1320.6|1321.5|1321|1320.8|1320.3|311
1630518600000|2021-09-01 17:50:00|1321.2|1320.7|1321|1320.5|1321.3|1320.8|1320.9|1320.4|432
1630518900000|2021-09-01 17:55:00|1320.9|1320.4|1320.3|1319.8|1320.9|1320.4|1320.3|1319.8|438
1630519200000|2021-09-01 18:00:00|1320.5|1320|1320.6|1320.1|1320.8|1320.3|1320.5|1320|392
1630519500000|2021-09-01 18:05:00|1320.7|1320.2|1321.3|1320.8|1321.4|1320.9|1320.7|1320.2|334
1630519800000|2021-09-01 18:10:00|1321.4|1320.9|1320.9|1320.4|1321.5|1321|1320.9|1320.4|779
1630520100000|2021-09-01 18:15:00|1320.8|1320.3|1320|1319.5|1320.8|1320.3|1320|1319.5|535
1630520400000|2021-09-01 18:20:00|1320.1|1319.6|1320.1|1319.6|1320.5|1320|1320|1319.5|561
1630520700000|2021-09-01 18:25:00|1320.2|1319.7|1320.6|1320.1|1320.9|1320.4|1320.1|1319.6|481
1630521000000|2021-09-01 18:30:00|1320.5|1320|1319.1|1318.6|1320.5|1320|1319.1|1318.6|1544
1630521300000|2021-09-01 18:35:00|1319|1318.5|1319.4|1318.9|1319.5|1319|1318.9|1318.4|789
1630521600000|2021-09-01 18:40:00|1319.5|1319|1319.6|1319.1|1319.9|1319.4|1319.2|1318.7|708
1630521900000|2021-09-01 18:45:00|1319.7|1319.2|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|832
1630522200000|2021-09-01 18:50:00|1319.8|1319.3|1320|1319.5|1320.1|1319.6|1319.7|1319.2|685
1630522500000|2021-09-01 18:55:00|1319.9|1319.4|1320.6|1320.1|1320.8|1320.3|1319.9|1319.4|992
1630522800000|2021-09-01 19:00:00|1320.5|1320|1320.2|1319.7|1320.5|1320|1319.8|1319.3|702
1630523100000|2021-09-01 19:05:00|1320.3|1319.8|1318.9|1318.4|1320.5|1320|1318.9|1318.4|1200
1630523400000|2021-09-01 19:10:00|1319|1318.5|1320.1|1319.6|1320.2|1319.7|1319|1318.5|812
1630523700000|2021-09-01 19:15:00|1320.2|1319.7|1320.4|1319.9|1320.7|1320.2|1320.1|1319.6|883
1630524000000|2021-09-01 19:20:00|1320.5|1320|1319.7|1319.2|1320.6|1320.1|1319.7|1319.2|1031
1630524300000|2021-09-01 19:25:00|1319.6|1319.1|1319.4|1318.9|1319.8|1319.3|1319.1|1318.6|705
1630524600000|2021-09-01 19:30:00|1319.3|1318.8|1319.2|1318.7|1319.8|1319.3|1318.9|1318.4|808
1630524900000|2021-09-01 19:35:00|1319.1|1318.6|1318.7|1318.2|1319.5|1319|1318.4|1317.9|1156
1630525200000|2021-09-01 19:40:00|1318.6|1318.1|1318|1317.5|1319.1|1318.6|1317.6|1317.1|1310
1630525500000|2021-09-01 19:45:00|1318.1|1317.6|1318.5|1318|1318.7|1318.2|1318|1317.5|1623
1630525800000|2021-09-01 19:50:00|1318.4|1317.9|1318.2|1317.7|1318.9|1318.4|1318.1|1317.6|1877
1630526100000|2021-09-01 19:55:00|1318.1|1317.6|1318.5|1318|1318.8|1318.3|1317.6|1317.1|7513
1630526400000|2021-09-01 20:00:00|1318.8|1317.8|1319.2|1318.2|1319.4|1318.4|1318.4|1317.4|978
1630526700000|2021-09-01 20:05:00|1319.4|1318.4|1319.7|1318.7|1319.8|1318.8|1319.3|1318.3|110
1630527000000|2021-09-01 20:10:00|1319.6|1318.6|1319.8|1318.8|1319.8|1318.8|1319.6|1318.6|147
1630527300000|2021-09-01 20:15:00|||||||||12
1630527900000|2021-09-01 20:25:00|1320|1319|1320|1319|1320|1319|1320|1319|17
1630528200000|2021-09-01 20:30:00|1319.9|1318.9|1320|1319|1320|1319|1319.9|1318.9|91
1630528500000|2021-09-01 20:35:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|39
1630529100000|2021-09-01 20:45:00|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|1319.8|1318.8|72
1630529400000|2021-09-01 20:50:00|1319.6|1318.6|1319.5|1318.5|1319.6|1318.6|1319.5|1318.5|10
1630529700000|2021-09-01 20:55:00|1319.6|1318.6|1319|1318|1319.6|1318.6|1318.6|1317.6|10
1630530000000|2021-09-01 21:00:00|1318.8|1317.8|1318.4|1317.4|1318.8|1317.8|1318.4|1317.4|4
1630532700000|2021-09-01 21:45:00|1318.2|1317.2|1318.1|1317.1|1318.2|1317.2|1318.1|1317.1|7
1630533000000|2021-09-01 21:50:00|1318|1317|1317.5|1316.5|1318|1317|1317.5|1316.5|8
1630533300000|2021-09-01 21:55:00|1317.3|1316.3|1316.9|1315.9|1317.3|1316.3|1316.9|1315.9|45
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1317.6|1315.6|1317.6|1315.6|1317.2|1315.2|0
1630533900000|2021-09-01 22:05:00|1317.7|1315.7|1317.6|1315.6|1317.7|1315.7|1317.4|1315.4|0
1630534200000|2021-09-01 22:10:00|1317.7|1315.7|1317.6|1315.6|1317.8|1315.8|1317.6|1315.6|0
1630534500000|2021-09-01 22:15:00|1317.7|1315.7|1317.8|1315.8|1317.8|1315.8|1317.7|1315.7|0
1630534800000|2021-09-01 22:20:00|1317.7|1315.7|1317.7|1315.7|1317.7|1315.7|1317.6|1315.6|0
1630535100000|2021-09-01 22:25:00|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|0
1630535400000|2021-09-01 22:30:00|1317.7|1315.7|1317.8|1315.8|1317.9|1315.9|1317.7|1315.7|0
1630535700000|2021-09-01 22:35:00|1317.9|1315.9|1317.7|1315.7|1317.9|1315.9|1317.7|1315.7|0
1630536000000|2021-09-01 22:40:00|1317.8|1315.8|1317.7|1315.7|1317.8|1315.8|1317.7|1315.7|0
1630536300000|2021-09-01 22:45:00|1317.6|1315.6|1317.6|1315.6|1317.7|1315.7|1317.6|1315.6|0
1630536600000|2021-09-01 22:50:00|1317.5|1315.5|1317.5|1315.5|1317.6|1315.6|1317.5|1315.5|0
1630536900000|2021-09-01 22:55:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.3|1315.3|0
1630537200000|2021-09-01 23:00:00|1317.4|1315.4|1317.3|1315.3|1317.4|1315.4|1317.3|1315.3|0
1630537500000|2021-09-01 23:05:00|1317.4|1315.4|1317.3|1315.3|1317.4|1315.4|1317.3|1315.3|0
1630537800000|2021-09-01 23:10:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.3|1315.3|0
1630538100000|2021-09-01 23:15:00|1317.4|1315.4|1317.3|1315.3|1317.5|1315.5|1317.3|1315.3|0
1630538400000|2021-09-01 23:20:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.4|1315.4|0
1630538700000|2021-09-01 23:25:00|1317.4|1315.4|1317.4|1315.4|1317.5|1315.5|1317.4|1315.4|0
1630539000000|2021-09-01 23:30:00|1317.5|1315.5|1317.6|1315.6|1317.8|1315.8|1317.5|1315.5|0
1630539300000|2021-09-01 23:35:00|1317.7|1315.7|1317.8|1315.8|1317.8|1315.8|1317.7|1315.7|0
1630539600000|2021-09-01 23:40:00|1317.7|1315.7|1317.6|1315.6|1317.8|1315.8|1317.6|1315.6|0
1630539900000|2021-09-01 23:45:00|1317.5|1315.5|1317.5|1315.5|1317.7|1315.7|1317.4|1315.4|0
1630540200000|2021-09-01 23:50:00|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|1317.4|1315.4|0
1630540500000|2021-09-01 23:55:00|1317.5|1315.5|1317.6|1315.6|1317.6|1315.6|1317.5|1315.5|0
1630540800000|2021-09-02 00:00:00|1317.9|1316.9|1319.1|1318.1|1319.4|1318.4|1317.9|1316.9|21
1630541100000|2021-09-02 00:05:00|1318.8|1317.8|1319.1|1318.1|1319.1|1318.1|1318.7|1317.7|15
1630541400000|2021-09-02 00:10:00|1319.2|1318.2|1319.1|1318.1|1319.2|1318.2|1318.6|1317.6|38
1630541700000|2021-09-02 00:15:00|1319.3|1318.3|1318.8|1317.8|1319.4|1318.4|1318.1|1317.1|22
1630542000000|2021-09-02 00:20:00|1319.4|1318.4|1319.5|1318.5|1319.9|1318.9|1319.4|1318.4|12
1630542300000|2021-09-02 00:25:00|1318|1317|1315.5|1314.5|1318|1317|1315.2|1314.2|70
1630542600000|2021-09-02 00:30:00|1315.6|1314.6|1316.1|1315.1|1316.2|1315.2|1315.2|1314.2|23
1630542900000|2021-09-02 00:35:00|1316.3|1315.3|1315.7|1314.7|1316.3|1315.3|1315.7|1314.7|10
1630543200000|2021-09-02 00:40:00|1315.8|1314.8|1315.4|1314.4|1315.8|1314.8|1315|1314|65
1630543500000|2021-09-02 00:45:00|1315.8|1314.8|1316|1315|1316.3|1315.3|1315.2|1314.2|155
1630543800000|2021-09-02 00:50:00|1316.1|1315.1|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|128
1630544100000|2021-09-02 00:55:00|1315.7|1314.7|1315.5|1314.5|1316|1315|1315.5|1314.5|6
1630544400000|2021-09-02 01:00:00|1315.3|1314.3|1314.9|1313.9|1315.6|1314.6|1314.5|1313.5|20
1630544700000|2021-09-02 01:05:00|1314.6|1313.6|1314.7|1313.7|1314.7|1313.7|1314.2|1313.2|24
1630545000000|2021-09-02 01:10:00|1314.6|1313.6|1314.2|1313.2|1314.6|1313.6|1314.2|1313.2|8
1630545300000|2021-09-02 01:15:00|1314.5|1313.5|1316.4|1315.4|1316.6|1315.6|1313|1312|50
1630545600000|2021-09-02 01:20:00|1316.2|1315.2|1317.6|1316.6|1318|1317|1316.2|1315.2|36
1630545900000|2021-09-02 01:25:00|1317.1|1316.1|1318.1|1317.1|1318.1|1317.1|1316.8|1315.8|20
1630546200000|2021-09-02 01:30:00|1317.9|1316.9|1318.8|1317.8|1319.1|1318.1|1317.5|1316.5|69
1630546500000|2021-09-02 01:35:00|1319.1|1318.1|1318.4|1317.4|1320.8|1319.8|1318.4|1317.4|80
1630546800000|2021-09-02 01:40:00|1319.2|1318.2|1319.8|1318.8|1320.4|1319.4|1319.2|1318.2|57
1630547100000|2021-09-02 01:45:00|1320|1319|1318.9|1317.9|1320.3|1319.3|1318.8|1317.8|21
1630547400000|2021-09-02 01:50:00|1318.4|1317.4|1315.9|1314.9|1318.4|1317.4|1315.9|1314.9|50
1630547700000|2021-09-02 01:55:00|1316|1315|1318.5|1317.5|1318.5|1317.5|1315.9|1314.9|19
1630548000000|2021-09-02 02:00:00|1317.8|1316.8|1318.4|1317.4|1318.8|1317.8|1317.8|1316.8|15
1630548300000|2021-09-02 02:05:00|1318.1|1317.1|1319.3|1318.3|1320.1|1319.1|1317.9|1316.9|45
1630548600000|2021-09-02 02:10:00|1318.9|1317.9|1319.7|1318.7|1320|1319|1318.9|1317.9|26
1630548900000|2021-09-02 02:15:00|1319.6|1318.6|1319.6|1318.6|1320.7|1319.7|1319.3|1318.3|66
1630549200000|2021-09-02 02:20:00|1319.2|1318.2|1318.1|1317.1|1319.8|1318.8|1318.1|1317.1|40
1630549500000|2021-09-02 02:25:00|1318.6|1317.6|1317.6|1316.6|1318.7|1317.7|1317.4|1316.4|24
1630549800000|2021-09-02 02:30:00|1317.1|1316.1|1316.8|1315.8|1317.2|1316.2|1316.1|1315.1|26
1630550100000|2021-09-02 02:35:00|1316.4|1315.4|1315.9|1314.9|1317.2|1316.2|1315.9|1314.9|48
1630550400000|2021-09-02 02:40:00|1316.3|1315.3|1316.2|1315.2|1316.4|1315.4|1315.9|1314.9|28
1630550700000|2021-09-02 02:45:00|1316.1|1315.1|1314|1313|1316.7|1315.7|1313.9|1312.9|78
1630551000000|2021-09-02 02:50:00|1313.4|1312.4|1311.6|1310.6|1313.8|1312.8|1311.4|1310.4|58
1630551300000|2021-09-02 02:55:00|1311.4|1310.4|1311.6|1310.6|1312.5|1311.5|1311.3|1310.3|23
1630551600000|2021-09-02 03:00:00|1311|1310|1311.6|1310.6|1311.8|1310.8|1311|1310|20
1630551900000|2021-09-02 03:05:00|1311.3|1310.3|1311.9|1310.9|1311.9|1310.9|1309.6|1308.6|58
1630552200000|2021-09-02 03:10:00|1311.6|1310.6|1309.6|1308.6|1311.6|1310.6|1309.6|1308.6|35
1630552500000|2021-09-02 03:15:00|1309.7|1308.7|1308.2|1307.2|1309.7|1308.7|1308|1307|72
1630552800000|2021-09-02 03:20:00|1308.4|1307.4|1310.6|1309.6|1310.7|1309.7|1308.3|1307.3|132
1630553100000|2021-09-02 03:25:00|1310.5|1309.5|1311.3|1310.3|1311.7|1310.7|1310|1309|80
1630553400000|2021-09-02 03:30:00|1311.2|1310.2|1312.1|1311.1|1312.1|1311.1|1311|1310|70
1630553700000|2021-09-02 03:35:00|1312|1311|1312.7|1311.7|1312.8|1311.8|1311.9|1310.9|88
1630554000000|2021-09-02 03:40:00|1312.5|1311.5|1312.7|1311.7|1312.9|1311.9|1312.3|1311.3|72
1630554300000|2021-09-02 03:45:00|1312.8|1311.8|1312.7|1311.7|1313.3|1312.3|1312.5|1311.5|34
1630554600000|2021-09-02 03:50:00|1312.8|1311.8|1312.7|1311.7|1312.8|1311.8|1312.1|1311.1|36
1630554900000|2021-09-02 03:55:00|1312.6|1311.6|1312.3|1311.3|1312.7|1311.7|1312.3|1311.3|16
1630555200000|2021-09-02 04:00:00|1312.4|1311.4|1312.3|1311.3|1312.4|1311.4|1312.3|1311.3|7
1630555500000|2021-09-02 04:05:00|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|4
1630555800000|2021-09-02 04:10:00|1312.5|1311.5|1312.4|1311.4|1312.7|1311.7|1312.4|1311.4|9
1630556100000|2021-09-02 04:15:00|1312.3|1311.3|1312.4|1311.4|1312.4|1311.4|1312.2|1311.2|5
1630556400000|2021-09-02 04:20:00|1312.5|1311.5|1312.1|1311.1|1312.5|1311.5|1312.1|1311.1|11
1630556700000|2021-09-02 04:25:00|1312|1311|1312|1311|1312.2|1311.2|1312|1311|12
1630557000000|2021-09-02 04:30:00|1311.9|1310.9|1312.2|1311.2|1312.2|1311.2|1311.8|1310.8|18
1630557300000|2021-09-02 04:35:00|1312|1311|1311.5|1310.5|1312|1311|1311.5|1310.5|18
1630557600000|2021-09-02 04:40:00|1311.6|1310.6|1312.1|1311.1|1312.1|1311.1|1311.6|1310.6|35
1630557900000|2021-09-02 04:45:00|1312.3|1311.3|1312.6|1311.6|1312.6|1311.6|1312.3|1311.3|24
1630558200000|2021-09-02 04:50:00|1312.8|1311.8|1312.5|1311.5|1312.8|1311.8|1312.5|1311.5|23
1630558500000|2021-09-02 04:55:00|1312.6|1311.6|1312.2|1311.2|1312.6|1311.6|1311.9|1310.9|18
1630558800000|2021-09-02 05:00:00|1312.4|1311.4|1311.7|1310.7|1312.6|1311.6|1311.5|1310.5|40
1630559100000|2021-09-02 05:05:00|1311.5|1310.5|1311.8|1310.8|1311.8|1310.8|1311.5|1310.5|8
1630559400000|2021-09-02 05:10:00|1312.1|1311.1|1311.8|1310.8|1312.6|1311.6|1311.8|1310.8|16
1630559700000|2021-09-02 05:15:00|1312|1311|1310.8|1309.8|1312|1311|1310.5|1309.5|23
1630560000000|2021-09-02 05:20:00|1310.2|1309.2|1311.4|1310.4|1311.4|1310.4|1310.2|1309.2|11
1630560300000|2021-09-02 05:25:00|1311.6|1310.6|1310.6|1309.6|1311.6|1310.6|1310.6|1309.6|6
1630560600000|2021-09-02 05:30:00|1311.3|1310.3|1310.6|1309.6|1311.3|1310.3|1310.6|1309.6|4
1630560900000|2021-09-02 05:35:00|1311.4|1310.4|1311.8|1310.8|1311.8|1310.8|1311.2|1310.2|19
1630561200000|2021-09-02 05:40:00|1312|1311|1312.1|1311.1|1312.1|1311.1|1311.6|1310.6|20
1630561500000|2021-09-02 05:45:00|1312|1311|1311.8|1310.8|1312|1311|1311.5|1310.5|8
1630561800000|2021-09-02 05:50:00|1311.4|1310.4|1311.2|1310.2|1311.9|1310.9|1311.2|1310.2|10
1630562100000|2021-09-02 05:55:00|1311.4|1310.4|1312.9|1311.9|1312.9|1311.9|1311.4|1310.4|13
1630562400000|2021-09-02 06:00:00|1312.6|1311.6|1312.5|1311.5|1312.6|1311.6|1312.3|1311.3|9
1630562700000|2021-09-02 06:05:00|1312.2|1311.2|1312.4|1311.4|1312.4|1311.4|1312|1311|7
1630563000000|2021-09-02 06:10:00|1311.9|1310.9|1311.6|1310.6|1312|1311|1311.6|1310.6|6
1630563300000|2021-09-02 06:15:00|1311.4|1310.4|1312.1|1311.1|1312.1|1311.1|1311.3|1310.3|37
1630563600000|2021-09-02 06:20:00|1312|1311|1311.3|1310.3|1312|1311|1311|1310|14
1630563900000|2021-09-02 06:25:00|1311.6|1310.6|1312.1|1311.1|1312.4|1311.4|1311.4|1310.4|80
1630564200000|2021-09-02 06:30:00|1312.2|1311.2|1312.3|1311.3|1312.5|1311.5|1312.2|1311.2|14
1630564500000|2021-09-02 06:35:00|1312.5|1311.5|1313.3|1312.3|1313.3|1312.3|1312.5|1311.5|17
1630564800000|2021-09-02 06:40:00|1313.1|1312.1|1313.5|1312.5|1313.7|1312.7|1313.1|1312.1|35
1630565100000|2021-09-02 06:45:00|1313.4|1312.4|1314.3|1313.3|1314.3|1313.3|1313.4|1312.4|56
1630565400000|2021-09-02 06:50:00|1314.1|1313.1|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|178
1630565700000|2021-09-02 06:55:00|1313.6|1312.6|1314.4|1313.4|1314.5|1313.5|1313.6|1312.6|163
1630566000000|2021-09-02 07:00:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1313.4|1312.4|288
1630566300000|2021-09-02 07:05:00|1314.2|1313.2|1313.1|1312.1|1314.3|1313.3|1313.1|1312.1|160
1630566600000|2021-09-02 07:10:00|1313|1312|1312.6|1311.6|1313.5|1312.5|1312.6|1311.6|196
1630566900000|2021-09-02 07:15:00|1312.5|1311.5|1311.7|1310.7|1312.5|1311.5|1311.6|1310.6|264
1630567200000|2021-09-02 07:20:00|1311.6|1310.6|1312.6|1311.6|1312.6|1311.6|1311.6|1310.6|186
1630567500000|2021-09-02 07:25:00|1312.5|1311.5|1312.7|1311.7|1313.2|1312.2|1312.5|1311.5|155
1630567800000|2021-09-02 07:30:00|1312.6|1311.6|1312.8|1311.8|1313.2|1312.2|1312.5|1311.5|89
1630568100000|2021-09-02 07:35:00|1312.9|1311.9|1312.9|1311.9|1313.2|1312.2|1312.9|1311.9|80
1630568400000|2021-09-02 07:40:00|1313|1312|1312.9|1311.9|1313.2|1312.2|1312.7|1311.7|82
1630568700000|2021-09-02 07:45:00|1312.8|1311.8|1312.9|1311.9|1312.9|1311.9|1312.4|1311.4|151
1630569000000|2021-09-02 07:50:00|1313|1312|1313.3|1312.3|1313.6|1312.6|1312.9|1311.9|169
1630569300000|2021-09-02 07:55:00|1313.4|1312.4|1314.1|1313.1|1314.1|1313.1|1313.2|1312.2|141
1630569600000|2021-09-02 08:00:00|1314|1313|1314.7|1313.7|1315|1314|1313.9|1312.9|155
1630569900000|2021-09-02 08:05:00|1314.5|1313.5|1314.2|1313.2|1314.5|1313.5|1314|1313|163
1630570200000|2021-09-02 08:10:00|1314.3|1313.3|1314|1313|1314.4|1313.4|1314|1313|156
1630570500000|2021-09-02 08:15:00|1314.2|1313.2|1314.6|1313.6|1314.6|1313.6|1314.1|1313.1|80
1630570800000|2021-09-02 08:20:00|1314.5|1313.5|1314.4|1313.4|1314.5|1313.5|1314.2|1313.2|54
1630571100000|2021-09-02 08:25:00|1314.3|1313.3|1314.5|1313.5|1314.8|1313.8|1314.3|1313.3|116
1630571400000|2021-09-02 08:30:00|1314.6|1313.6|1314.9|1313.9|1315|1314|1314.5|1313.5|27
1630571700000|2021-09-02 08:35:00|1315.1|1314.1|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|22
1630572000000|2021-09-02 08:40:00|1315.1|1314.1|1315|1314|1315.1|1314.1|1314.7|1313.7|15
1630572300000|2021-09-02 08:45:00|1315.1|1314.1|1315.3|1314.3|1315.4|1314.4|1315|1314|87
1630572600000|2021-09-02 08:50:00|1315.4|1314.4|1315.5|1314.5|1315.7|1314.7|1315.3|1314.3|116
1630572900000|2021-09-02 08:55:00|1315.3|1314.3|1315.5|1314.5|1315.5|1314.5|1315.1|1314.1|63
1630573200000|2021-09-02 09:00:00|1315.4|1314.4|1315.8|1314.8|1316|1315|1315.4|1314.4|295
1630573500000|2021-09-02 09:05:00|1315.7|1314.7|1315.7|1314.7|1315.7|1314.7|1315.4|1314.4|105
1630573800000|2021-09-02 09:10:00|1315.6|1314.6|1315.1|1314.1|1315.7|1314.7|1315|1314|164
1630574100000|2021-09-02 09:15:00|1315.2|1314.2|1314.6|1313.6|1315.3|1314.3|1314.5|1313.5|140
1630574400000|2021-09-02 09:20:00|1314.5|1313.5|1314.8|1313.8|1315|1314|1314.1|1313.1|313
1630574700000|2021-09-02 09:25:00|1314.7|1313.7|1315.5|1314.5|1315.5|1314.5|1314.7|1313.7|118
1630575000000|2021-09-02 09:30:00|1315.6|1314.6|1316.7|1315.7|1317.1|1316.1|1315.6|1314.6|150
1630575300000|2021-09-02 09:35:00|1316.8|1315.8|1316.9|1315.9|1317.1|1316.1|1316.2|1315.2|192
1630575600000|2021-09-02 09:40:00|1316.8|1315.8|1317|1316|1317.3|1316.3|1316.8|1315.8|132
1630575900000|2021-09-02 09:45:00|1317.1|1316.1|1317.8|1316.8|1318.1|1317.1|1317.1|1316.1|225
1630576200000|2021-09-02 09:50:00|1317.7|1316.7|1317.3|1316.3|1317.8|1316.8|1317.3|1316.3|50
1630576500000|2021-09-02 09:55:00|1317.4|1316.4|1317.4|1316.4|1317.7|1316.7|1317.3|1316.3|66
1630576800000|2021-09-02 10:00:00|1317.5|1316.5|1317.8|1316.8|1317.9|1316.9|1317.5|1316.5|59
1630577100000|2021-09-02 10:05:00|1317.9|1316.9|1318|1317|1318|1317|1317.7|1316.7|79
1630577400000|2021-09-02 10:10:00|1317.9|1316.9|1318|1317|1318.1|1317.1|1317.9|1316.9|36
1630577700000|2021-09-02 10:15:00|1317.8|1316.8|1317.8|1316.8|1318|1317|1317.7|1316.7|36
1630578000000|2021-09-02 10:20:00|1317.9|1316.9|1318|1317|1318.1|1317.1|1317.9|1316.9|16
1630578300000|2021-09-02 10:25:00|1318.1|1317.1|1318.5|1317.5|1318.6|1317.6|1318.1|1317.1|32
1630578600000|2021-09-02 10:30:00|1318.6|1317.6|1318.4|1317.4|1318.7|1317.7|1318.4|1317.4|40
1630578900000|2021-09-02 10:35:00|1318.3|1317.3|1318|1317|1318.3|1317.3|1317.9|1316.9|25
1630579200000|2021-09-02 10:40:00|1317.9|1316.9|1317.7|1316.7|1318|1317|1317.7|1316.7|66
1630579500000|2021-09-02 10:45:00|1317.8|1316.8|1317.1|1316.1|1317.8|1316.8|1317|1316|93
1630579800000|2021-09-02 10:50:00|1317.2|1316.2|1317.2|1316.2|1317.3|1316.3|1317|1316|95
1630580100000|2021-09-02 10:55:00|1317.3|1316.3|1317.4|1316.4|1317.4|1316.4|1317.3|1316.3|17
1630580400000|2021-09-02 11:00:00|1317.3|1316.3|1317.3|1316.3|1317.5|1316.5|1317.2|1316.2|56
1630580700000|2021-09-02 11:05:00|1317.4|1316.4|1317.3|1316.3|1317.4|1316.4|1317.3|1316.3|20
1630581000000|2021-09-02 11:10:00|1317.2|1316.2|1317.3|1316.3|1317.4|1316.4|1317.2|1316.2|39
1630581300000|2021-09-02 11:15:00|1317.1|1316.1|1316.9|1315.9|1317.1|1316.1|1316.9|1315.9|12
1630581600000|2021-09-02 11:20:00|1317|1316|1317|1316|1317.1|1316.1|1316.9|1315.9|54
1630581900000|2021-09-02 11:25:00|1317.1|1316.1|1317.2|1316.2|1317.3|1316.3|1317.1|1316.1|38
1630582200000|2021-09-02 11:30:00|1317.3|1316.3|1317.5|1316.5|1317.6|1316.6|1317.2|1316.2|49
1630582500000|2021-09-02 11:35:00|1317.7|1316.7|1317.5|1316.5|1317.7|1316.7|1317.4|1316.4|76
1630582800000|2021-09-02 11:40:00|1317.6|1316.6|1317.5|1316.5|1317.7|1316.7|1317.5|1316.5|36
1630583100000|2021-09-02 11:45:00|1317.6|1316.6|1317.3|1316.3|1317.6|1316.6|1317.2|1316.2|51
1630583400000|2021-09-02 11:50:00|1317.4|1316.4|1317.2|1316.2|1317.4|1316.4|1317.2|1316.2|78
1630583700000|2021-09-02 11:55:00|1317.1|1316.1|1317|1316|1317.3|1316.3|1317|1316|26
1630584000000|2021-09-02 12:00:00|1317.1|1316.1|1317.2|1316.2|1317.6|1316.6|1317|1316|146
1630584300000|2021-09-02 12:05:00|1317.1|1316.1|1316.5|1315.5|1317.3|1316.3|1316.5|1315.5|88
1630584600000|2021-09-02 12:10:00|1316.4|1315.4|1316.4|1315.4|1316.7|1315.7|1316.3|1315.3|174
1630584900000|2021-09-02 12:15:00|1316.5|1315.5|1316.6|1315.6|1316.7|1315.7|1316.5|1315.5|252
1630585200000|2021-09-02 12:20:00|1316.5|1315.5|1316.3|1315.3|1316.5|1315.5|1316.2|1315.2|224
1630585500000|2021-09-02 12:25:00|1316.4|1315.4|1316.3|1315.3|1316.5|1315.5|1316.1|1315.1|102
1630585800000|2021-09-02 12:30:00|1316.2|1315.2|1316.9|1315.9|1317.2|1316.2|1316.1|1315.1|251
1630586100000|2021-09-02 12:35:00|1317|1316|1317.1|1316.1|1317.2|1316.2|1316.9|1315.9|133
1630586400000|2021-09-02 12:40:00|1317|1316|1317.1|1316.1|1317.1|1316.1|1316.6|1315.6|255
1630586700000|2021-09-02 12:45:00|1317.2|1316.2|1318|1317|1318.1|1317.1|1317.2|1316.2|651
1630587000000|2021-09-02 12:50:00|1318.1|1317.1|1317.8|1316.8|1318.3|1317.3|1317.8|1316.8|124
1630587300000|2021-09-02 12:55:00|1317.7|1316.7|1317.8|1316.8|1318|1317|1317.6|1316.6|88
1630587600000|2021-09-02 13:00:00|1317.9|1316.9|1317.2|1316.2|1317.9|1316.9|1317|1316|185
1630587900000|2021-09-02 13:05:00|1317.1|1316.1|1316.2|1315.2|1317.1|1316.1|1316.2|1315.2|90
1630588200000|2021-09-02 13:10:00|1316.1|1315.1|1316.6|1315.6|1316.7|1315.7|1316|1315|139
1630588500000|2021-09-02 13:15:00|1316.5|1315.5|1316.9|1315.9|1316.9|1315.9|1316.4|1315.4|87
1630588800000|2021-09-02 13:20:00|1317|1316|1317.3|1316.3|1317.4|1316.4|1316.9|1315.9|173
1630589100000|2021-09-02 13:25:00|1317.2|1316.2|1316.8|1315.8|1317.6|1316.6|1316.8|1315.8|248
1630589400000|2021-09-02 13:30:00|1316.6|1316.1|1317.5|1317|1317.8|1317.3|1315.1|1314.6|4912
1630589700000|2021-09-02 13:35:00|1317.3|1316.8|1314.4|1313.9|1317.3|1316.8|1313.8|1313.3|2368
1630590000000|2021-09-02 13:40:00|1314.5|1314|1314.2|1313.7|1315.2|1314.7|1314.1|1313.6|1975
1630590300000|2021-09-02 13:45:00|1314.1|1313.6|1316|1315.5|1316.2|1315.7|1314.1|1313.6|1578
1630590600000|2021-09-02 13:50:00|1315.9|1315.4|1315.6|1315.1|1316|1315.5|1314.9|1314.4|1174
1630590900000|2021-09-02 13:55:00|1315.7|1315.2|1314.7|1314.2|1315.8|1315.3|1314.4|1313.9|1031
1630591200000|2021-09-02 14:00:00|1314.6|1314.1|1314.8|1314.3|1315.5|1315|1313.9|1313.4|1416
1630591500000|2021-09-02 14:05:00|1314.9|1314.4|1314|1313.5|1315.5|1315|1314|1313.5|996
1630591800000|2021-09-02 14:10:00|1314.1|1313.6|1315|1314.5|1315.2|1314.7|1313.5|1313|1106
1630592100000|2021-09-02 14:15:00|1315.1|1314.6|1314.4|1313.9|1315.2|1314.7|1314.1|1313.6|914
1630592400000|2021-09-02 14:20:00|1314.5|1314|1315.3|1314.8|1315.3|1314.8|1314.5|1314|802
1630592700000|2021-09-02 14:25:00|1315.4|1314.9|1316.4|1315.9|1316.5|1316|1315.4|1314.9|953
1630593000000|2021-09-02 14:30:00|1316.5|1316|1316.9|1316.4|1317.3|1316.8|1316.4|1315.9|1055
1630593300000|2021-09-02 14:35:00|1316.8|1316.3|1317.3|1316.8|1318.1|1317.6|1316.4|1315.9|1719
1630593600000|2021-09-02 14:40:00|1317.4|1316.9|1318|1317.5|1318.2|1317.7|1317.4|1316.9|769
1630593900000|2021-09-02 14:45:00|1317.9|1317.4|1317.8|1317.3|1318.3|1317.8|1317.7|1317.2|878
1630594200000|2021-09-02 14:50:00|1317.7|1317.2|1318.8|1318.3|1318.9|1318.4|1317.7|1317.2|1168
1630594500000|2021-09-02 14:55:00|1318.7|1318.2|1318.1|1317.6|1319.4|1318.9|1317.8|1317.3|1852
1630594800000|2021-09-02 15:00:00|1318.2|1317.7|1318.2|1317.7|1318.8|1318.3|1318|1317.5|691
1630595100000|2021-09-02 15:05:00|1318.3|1317.8|1317.8|1317.3|1318.8|1318.3|1317.8|1317.3|753
1630595400000|2021-09-02 15:10:00|1317.9|1317.4|1318.7|1318.2|1318.7|1318.2|1317.8|1317.3|1039
1630595700000|2021-09-02 15:15:00|1318.6|1318.1|1318.7|1318.2|1319|1318.5|1318.5|1318|723
1630596000000|2021-09-02 15:20:00|1318.8|1318.3|1318.3|1317.8|1318.9|1318.4|1318|1317.5|720
1630596300000|2021-09-02 15:25:00|1318.2|1317.7|1318.6|1318.1|1318.7|1318.2|1318.1|1317.6|730
1630596600000|2021-09-02 15:30:00|1318.5|1318|1317.6|1317.1|1318.8|1318.3|1317.6|1317.1|1217
1630596900000|2021-09-02 15:35:00|1317.5|1317|1318|1317.5|1318.7|1318.2|1317.4|1316.9|782
1630597200000|2021-09-02 15:40:00|1318.1|1317.6|1318.1|1317.6|1318.7|1318.2|1317.9|1317.4|437
1630597500000|2021-09-02 15:45:00|1318|1317.5|1317.6|1317.1|1318.2|1317.7|1317.5|1317|510
1630597800000|2021-09-02 15:50:00|1317.7|1317.2|1316.7|1316.2|1317.7|1317.2|1316.6|1316.1|633
1630598100000|2021-09-02 15:55:00|1316.6|1316.1|1316|1315.5|1316.6|1316.1|1316|1315.5|637
1630598400000|2021-09-02 16:00:00|1316.1|1315.6|1315.5|1315|1316.2|1315.7|1315.4|1314.9|748
1630598700000|2021-09-02 16:05:00|1315.6|1315.1|1314.8|1314.3|1315.6|1315.1|1314.8|1314.3|958
1630599000000|2021-09-02 16:10:00|1314.7|1314.2|1314.6|1314.1|1315.1|1314.6|1314.6|1314.1|716
1630599300000|2021-09-02 16:15:00|1314.7|1314.2|1314.4|1313.9|1314.8|1314.3|1314.3|1313.8|1026
1630599600000|2021-09-02 16:20:00|1314.3|1313.8|1314.5|1314|1314.5|1314|1314.2|1313.7|618
1630599900000|2021-09-02 16:25:00|1314.4|1313.9|1314.8|1314.3|1315|1314.5|1314.3|1313.8|639
1630600200000|2021-09-02 16:30:00|1314.7|1314.2|1314.6|1314.1|1315|1314.5|1314.5|1314|557
1630600500000|2021-09-02 16:35:00|1314.5|1314|1313.3|1312.8|1314.5|1314|1313.3|1312.8|693
1630600800000|2021-09-02 16:40:00|1313.4|1312.9|1314.2|1313.7|1314.4|1313.9|1313.3|1312.8|771
1630601100000|2021-09-02 16:45:00|1314.1|1313.6|1314.1|1313.6|1314.1|1313.6|1313.8|1313.3|745
1630601400000|2021-09-02 16:50:00|1314|1313.5|1314.4|1313.9|1314.5|1314|1314|1313.5|297
1630601700000|2021-09-02 16:55:00|1314.5|1314|1314|1313.5|1314.6|1314.1|1314|1313.5|447
1630602000000|2021-09-02 17:00:00|1314.1|1313.6|1314.2|1313.7|1314.6|1314.1|1313.9|1313.4|664
1630602300000|2021-09-02 17:05:00|1314.1|1313.6|1313.4|1312.9|1314.1|1313.6|1313.4|1312.9|448
1630602600000|2021-09-02 17:10:00|1313.5|1313|1313.2|1312.7|1313.6|1313.1|1313|1312.5|929
1630602900000|2021-09-02 17:15:00|1313.3|1312.8|1312.9|1312.4|1313.4|1312.9|1312.9|1312.4|758
1630603200000|2021-09-02 17:20:00|1313|1312.5|1312.6|1312.1|1313.5|1313|1312.5|1312|735
1630603500000|2021-09-02 17:25:00|1312.7|1312.2|1313|1312.5|1313.1|1312.6|1312.3|1311.8|1005
1630603800000|2021-09-02 17:30:00|1313.1|1312.6|1313.3|1312.8|1313.3|1312.8|1312.7|1312.2|586
1630604100000|2021-09-02 17:35:00|1313.4|1312.9|1312.9|1312.4|1313.4|1312.9|1312.7|1312.2|464
1630604400000|2021-09-02 17:40:00|1312.8|1312.3|1312.3|1311.8|1312.9|1312.4|1312.2|1311.7|562
1630604700000|2021-09-02 17:45:00|1312.4|1311.9|1312.1|1311.6|1312.4|1311.9|1312|1311.5|325
1630605000000|2021-09-02 17:50:00|1312|1311.5|1311.9|1311.4|1312.4|1311.9|1311.6|1311.1|490
1630605300000|2021-09-02 17:55:00|1311.8|1311.3|1311.9|1311.4|1312.2|1311.7|1311.4|1310.9|334
1630605600000|2021-09-02 18:00:00|1311.8|1311.3|1311.6|1311.1|1312.1|1311.6|1311.4|1310.9|507
1630605900000|2021-09-02 18:05:00|1311.7|1311.2|1312.3|1311.8|1312.3|1311.8|1311.7|1311.2|1265
1630606200000|2021-09-02 18:10:00|1312.4|1311.9|1312.6|1312.1|1312.6|1312.1|1311.7|1311.2|589
1630606500000|2021-09-02 18:15:00|1312.5|1312|1312.5|1312|1312.7|1312.2|1312|1311.5|534
1630606800000|2021-09-02 18:20:00|1312.4|1311.9|1311.6|1311.1|1312.5|1312|1311.5|1311|428
1630607100000|2021-09-02 18:25:00|1311.7|1311.2|1311.4|1310.9|1312.2|1311.7|1311.2|1310.7|496
1630607400000|2021-09-02 18:30:00|1311.3|1310.8|1311.8|1311.3|1312|1311.5|1311.1|1310.6|401
1630607700000|2021-09-02 18:35:00|1311.7|1311.2|1311.4|1310.9|1311.7|1311.2|1311.1|1310.6|356
1630608000000|2021-09-02 18:40:00|1311.5|1311|1311.4|1310.9|1311.8|1311.3|1311.3|1310.8|323
1630608300000|2021-09-02 18:45:00|1311.5|1311|1311.2|1310.7|1311.7|1311.2|1311.1|1310.6|514
1630608600000|2021-09-02 18:50:00|1311.1|1310.6|1311.2|1310.7|1311.3|1310.8|1311|1310.5|551
1630608900000|2021-09-02 18:55:00|1311.1|1310.6|1311.5|1311|1311.9|1311.4|1311|1310.5|587
1630609200000|2021-09-02 19:00:00|1311.6|1311.1|1311.7|1311.2|1312.2|1311.7|1311.6|1311.1|570
1630609500000|2021-09-02 19:05:00|1311.8|1311.3|1311.4|1310.9|1311.9|1311.4|1311.4|1310.9|345
1630609800000|2021-09-02 19:10:00|1311.5|1311|1311.9|1311.4|1312|1311.5|1311.2|1310.7|437
1630610100000|2021-09-02 19:15:00|1311.8|1311.3|1311.5|1311|1312.1|1311.6|1311.4|1310.9|1070
1630610400000|2021-09-02 19:20:00|1311.4|1310.9|1311.3|1310.8|1311.8|1311.3|1311.3|1310.8|539
1630610700000|2021-09-02 19:25:00|1311.4|1310.9|1310.9|1310.4|1311.5|1311|1310.8|1310.3|472
1630611000000|2021-09-02 19:30:00|1311|1310.5|1310.9|1310.4|1311.1|1310.6|1310.7|1310.2|602
1630611300000|2021-09-02 19:35:00|1310.8|1310.3|1311.2|1310.7|1311.2|1310.7|1310.5|1310|713
1630611600000|2021-09-02 19:40:00|1311.3|1310.8|1311.2|1310.7|1311.7|1311.2|1311|1310.5|821
1630611900000|2021-09-02 19:45:00|1311.1|1310.6|1310.1|1309.6|1311.1|1310.6|1310|1309.5|1258
1630612200000|2021-09-02 19:50:00|1310|1309.5|1311|1310.5|1311.1|1310.6|1310|1309.5|2382
1630612500000|2021-09-02 19:55:00|1311.1|1310.6|1312|1311.5|1312.2|1311.7|1310.4|1309.9|5877
1630612800000|2021-09-02 20:00:00|1312.2|1311.2|1311.9|1310.9|1312.2|1311.2|1311.8|1310.8|479
1630613100000|2021-09-02 20:05:00|1312|1311|1311.2|1310.2|1312|1311|1311.2|1310.2|208
1630613400000|2021-09-02 20:10:00|1311.3|1310.3|1311.3|1310.3|1311.6|1310.6|1311|1310|133
1630613700000|2021-09-02 20:15:00|1311.2|1310.2|1311.2|1310.2|1311.4|1310.4|1311.1|1310.1|10
1630614000000|2021-09-02 20:20:00|1311.5|1310.5|1311.8|1310.8|1312|1311|1311.5|1310.5|73
1630614300000|2021-09-02 20:25:00|1312.1|1311.1|1311.9|1310.9|1312.2|1311.2|1311.9|1310.9|13
1630614900000|2021-09-02 20:35:00|1312.3|1311.3|1312.2|1311.2|1312.4|1311.4|1312.1|1311.1|31
1630615200000|2021-09-02 20:40:00|1312.4|1311.4|1312.5|1311.5|1312.5|1311.5|1312.4|1311.4|18
1630615500000|2021-09-02 20:45:00|1312.4|1311.4|1311.9|1310.9|1312.5|1311.5|1311.8|1310.8|46
1630615800000|2021-09-02 20:50:00|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|3
1630616100000|2021-09-02 20:55:00|1312.6|1311.6|1311.6|1310.6|1312.6|1311.6|1311.6|1310.6|4
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1311.8|1309.8|1312.1|1310.1|1311.7|1309.7|0
1630620600000|2021-09-02 22:10:00|1311.9|1309.9|1311.8|1309.8|1311.9|1309.9|1311.8|1309.8|0
1630620900000|2021-09-02 22:15:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.7|1309.7|0
1630621200000|2021-09-02 22:20:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.6|1309.6|0
1630621500000|2021-09-02 22:25:00|1311.9|1309.9|1312.1|1310.1|1312.1|1310.1|1311.9|1309.9|0
1630621800000|2021-09-02 22:30:00|1312.2|1310.2|1312.3|1310.3|1312.3|1310.3|1312.1|1310.1|0
1630622100000|2021-09-02 22:35:00|1312.2|1310.2|1312.2|1310.2|1312.3|1310.3|1312.1|1310.1|0
1630622400000|2021-09-02 22:40:00|1312.1|1310.1|1312.3|1310.3|1312.3|1310.3|1312.1|1310.1|0
1630622700000|2021-09-02 22:45:00|1312.2|1310.2|1312.1|1310.1|1312.3|1310.3|1312.1|1310.1|0
1630623000000|2021-09-02 22:50:00|1312|1310|1312.2|1310.2|1312.2|1310.2|1312|1310|0
1630623300000|2021-09-02 22:55:00|1312.1|1310.1|1312.1|1310.1|1312.2|1310.2|1312.1|1310.1|0
1630623600000|2021-09-02 23:00:00|1312.2|1310.2|1312|1310|1312.2|1310.2|1312|1310|0
1630623900000|2021-09-02 23:05:00|1311.9|1309.9|1311.9|1309.9|1312|1310|1311.8|1309.8|0
1630624200000|2021-09-02 23:10:00|1311.8|1309.8|1311.7|1309.7|1311.8|1309.8|1311.7|1309.7|0
1630624500000|2021-09-02 23:15:00|1311.8|1309.8|1311.8|1309.8|1311.8|1309.8|1311.8|1309.8|0
1630624800000|2021-09-02 23:20:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.7|1309.7|0
1630625100000|2021-09-02 23:25:00|1311.7|1309.7|1311.6|1309.6|1311.7|1309.7|1311.5|1309.5|0
1630625400000|2021-09-02 23:30:00|1311.7|1309.7|1311.3|1309.3|1311.7|1309.7|1311.3|1309.3|0
1630625700000|2021-09-02 23:35:00|1311.4|1309.4|1311.5|1309.5|1311.6|1309.6|1311.4|1309.4|0
1630626000000|2021-09-02 23:40:00|1311.6|1309.6|1311.6|1309.6|1311.6|1309.6|1311.5|1309.5|0
1630626300000|2021-09-02 23:45:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.6|1309.6|0
1630626600000|2021-09-02 23:50:00|1311.7|1309.7|1311.7|1309.7|1311.8|1309.8|1311.6|1309.6|0
1630626900000|2021-09-02 23:55:00|1311.6|1309.6|1311.5|1309.5|1311.7|1309.7|1311.5|1309.5|0
1630627200000|2021-09-03 00:00:00|1311.6|1309.6|1311.4|1310.4|1313.6|1312.6|1311.4|1309.6|5
1630627500000|2021-09-03 00:05:00|1311.3|1310.3|1312.9|1311.9|1313|1312|1311.1|1310.1|15
1630627800000|2021-09-03 00:10:00|1313.5|1312.5|1313.9|1312.9|1313.9|1312.9|1313.5|1312.5|4
1630628100000|2021-09-03 00:15:00|1314|1313|1314.6|1313.6|1314.6|1313.6|1313.6|1312.6|56
1630628400000|2021-09-03 00:20:00|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|4
1630628700000|2021-09-03 00:25:00|1314.4|1313.4|1313.2|1312.2|1314.4|1313.4|1313.1|1312.1|39
1630629000000|2021-09-03 00:30:00|1313.1|1312.1|1313.5|1312.5|1313.5|1312.5|1313|1312|10
1630629300000|2021-09-03 00:35:00|1313.7|1312.7|1314|1313|1314|1313|1313.1|1312.1|17
1630629600000|2021-09-03 00:40:00|1314.4|1313.4|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|4
1630629900000|2021-09-03 00:45:00|1314.3|1313.3|1315|1314|1315.4|1314.4|1314.3|1313.3|23
1630630200000|2021-09-03 00:50:00|1315.1|1314.1|1314.8|1313.8|1315.1|1314.1|1314.8|1313.8|10
1630630500000|2021-09-03 00:55:00|1315.2|1314.2|1314.9|1313.9|1315.2|1314.2|1314.8|1313.8|4
1630630800000|2021-09-03 01:00:00|1314.5|1313.5|1314.3|1313.3|1314.6|1313.6|1313.7|1312.7|16
1630631100000|2021-09-03 01:05:00|1313.9|1312.9|1313.1|1312.1|1313.9|1312.9|1313.1|1312.1|8
1630631400000|2021-09-03 01:10:00|1313.2|1312.2|1313.5|1312.5|1313.5|1312.5|1312.8|1311.8|18
1630631700000|2021-09-03 01:15:00|1312.7|1311.7|1314.1|1313.1|1314.4|1313.4|1312.2|1311.2|27
1630632000000|2021-09-03 01:20:00|1313.6|1312.6|1314.1|1313.1|1314.1|1313.1|1313.6|1312.6|9
1630632300000|2021-09-03 01:25:00|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|3
1630632600000|2021-09-03 01:30:00|1315.3|1314.3|1310.1|1309.1|1315.5|1314.5|1309.5|1308.5|227
1630632900000|2021-09-03 01:35:00|1310.3|1309.3|1309.2|1308.2|1310.7|1309.7|1309.2|1308.2|27
1630633200000|2021-09-03 01:40:00|1309|1308|1307.1|1306.1|1309.1|1308.1|1306.9|1305.9|142
1630633500000|2021-09-03 01:45:00|1306.8|1305.8|1309.5|1308.5|1309.5|1308.5|1306.8|1305.8|40
1630633800000|2021-09-03 01:50:00|1309.2|1308.2|1310.5|1309.5|1310.5|1309.5|1308.8|1307.8|23
1630634100000|2021-09-03 01:55:00|1310.7|1309.7|1310.5|1309.5|1311.2|1310.2|1310|1309|21
1630634400000|2021-09-03 02:00:00|1310.2|1309.2|1311.2|1310.2|1311.2|1310.2|1309.2|1308.2|78
1630634700000|2021-09-03 02:05:00|1311.5|1310.5|1314.3|1313.3|1314.3|1313.3|1311.5|1310.5|38
1630635000000|2021-09-03 02:10:00|1314.1|1313.1|1313.7|1312.7|1314.9|1313.9|1313.3|1312.3|13
1630635300000|2021-09-03 02:15:00|1313.9|1312.9|1313.7|1312.7|1314.4|1313.4|1313.7|1312.7|19
1630635600000|2021-09-03 02:20:00|1313.4|1312.4|1314.3|1313.3|1314.5|1313.5|1313.1|1312.1|14
1630635900000|2021-09-03 02:25:00|1314.6|1313.6|1312.8|1311.8|1314.7|1313.7|1312.5|1311.5|120
1630636200000|2021-09-03 02:30:00|1312.9|1311.9|1312.4|1311.4|1313.1|1312.1|1311.9|1310.9|29
1630636500000|2021-09-03 02:35:00|1313.5|1312.5|1314.1|1313.1|1314.8|1313.8|1312.6|1311.6|21
1630636800000|2021-09-03 02:40:00|1313.2|1312.2|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|18
1630637100000|2021-09-03 02:45:00|1314.7|1313.7|1314.9|1313.9|1315.9|1314.9|1314.2|1313.2|61
1630637400000|2021-09-03 02:50:00|1315.1|1314.1|1316.5|1315.5|1317.1|1316.1|1315.1|1314.1|137
1630637700000|2021-09-03 02:55:00|1315.8|1314.8|1316.1|1315.1|1316.7|1315.7|1315.6|1314.6|31
1630638000000|2021-09-03 03:00:00|1317|1316|1315.3|1314.3|1317|1316|1315.3|1314.3|27
1630638300000|2021-09-03 03:05:00|1314.9|1313.9|1315.4|1314.4|1315.9|1314.9|1314.9|1313.9|15
1630638600000|2021-09-03 03:10:00|1314.6|1313.6|1313.7|1312.7|1315.1|1314.1|1313.4|1312.4|35
1630638900000|2021-09-03 03:15:00|1313.5|1312.5|1312.1|1311.1|1314|1313|1311.9|1310.9|58
1630639200000|2021-09-03 03:20:00|1311.9|1310.9|1314.2|1313.2|1314.3|1313.3|1311.9|1310.9|18
1630639500000|2021-09-03 03:25:00|1314.1|1313.1|1313.3|1312.3|1314.1|1313.1|1313.3|1312.3|18
1630639800000|2021-09-03 03:30:00|1313.5|1312.5|1314|1313|1314|1313|1313.1|1312.1|37
1630640100000|2021-09-03 03:35:00|1313.7|1312.7|1313|1312|1313.7|1312.7|1312.5|1311.5|15
1630640400000|2021-09-03 03:40:00|1313.1|1312.1|1313.5|1312.5|1313.7|1312.7|1312.9|1311.9|19
1630640700000|2021-09-03 03:45:00|1313.1|1312.1|1313.7|1312.7|1313.9|1312.9|1313.1|1312.1|21
1630641000000|2021-09-03 03:50:00|1313.8|1312.8|1314.1|1313.1|1314.2|1313.2|1313.8|1312.8|14
1630641300000|2021-09-03 03:55:00|1314.2|1313.2|1313.9|1312.9|1314.3|1313.3|1313.6|1312.6|16
1630641600000|2021-09-03 04:00:00|1313.7|1312.7|1314|1313|1314.1|1313.1|1313.4|1312.4|11
1630641900000|2021-09-03 04:05:00|1313.8|1312.8|1313.5|1312.5|1314|1313|1313.5|1312.5|11
1630642200000|2021-09-03 04:10:00|1313.7|1312.7|1313.8|1312.8|1313.8|1312.8|1313.5|1312.5|9
1630642500000|2021-09-03 04:15:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.5|1312.5|11
1630642800000|2021-09-03 04:20:00|1313.8|1312.8|1314.5|1313.5|1314.6|1313.6|1313.7|1312.7|16
1630643100000|2021-09-03 04:25:00|1314.3|1313.3|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|8
1630643400000|2021-09-03 04:30:00|1313.9|1312.9|1314|1313|1314.5|1313.5|1313.7|1312.7|16
1630643700000|2021-09-03 04:35:00|1314.1|1313.1|1314.2|1313.2|1314.3|1313.3|1313.8|1312.8|10
1630644000000|2021-09-03 04:40:00|1314.1|1313.1|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|10
1630644300000|2021-09-03 04:45:00|1313.7|1312.7|1313.8|1312.8|1314.2|1313.2|1313.4|1312.4|18
1630644600000|2021-09-03 04:50:00|1314.2|1313.2|1314.1|1313.1|1314.3|1313.3|1314.1|1313.1|10
1630644900000|2021-09-03 04:55:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.4|1312.4|152
1630645200000|2021-09-03 05:00:00|1313.7|1312.7|1312.9|1311.9|1314|1313|1312.9|1311.9|72
1630645500000|2021-09-03 05:05:00|1312.7|1311.7|1312.1|1311.1|1313|1312|1311.5|1310.5|62
1630645800000|2021-09-03 05:10:00|1312|1311|1311.7|1310.7|1312|1311|1311.3|1310.3|30
1630646100000|2021-09-03 05:15:00|1311.9|1310.9|1312.3|1311.3|1312.5|1311.5|1311.8|1310.8|22
1630646400000|2021-09-03 05:20:00|1312.2|1311.2|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|4
1630646700000|2021-09-03 05:25:00|1312.6|1311.6|1312.8|1311.8|1313|1312|1312.6|1311.6|4
1630647000000|2021-09-03 05:30:00|1312.7|1311.7|1312.8|1311.8|1312.8|1311.8|1312|1311|49
1630647300000|2021-09-03 05:35:00|1313|1312|1312.6|1311.6|1313.5|1312.5|1312.6|1311.6|45
1630647600000|2021-09-03 05:40:00|1312.7|1311.7|1313.2|1312.2|1313.2|1312.2|1312.6|1311.6|6
1630647900000|2021-09-03 05:45:00|1313.1|1312.1|1313.9|1312.9|1313.9|1312.9|1313.1|1312.1|24
1630648200000|2021-09-03 05:50:00|1313.8|1312.8|1313.6|1312.6|1313.8|1312.8|1313.5|1312.5|29
1630648500000|2021-09-03 05:55:00|1313.7|1312.7|1313.7|1312.7|1314|1313|1313.7|1312.7|10
1630648800000|2021-09-03 06:00:00|1313.9|1312.9|1313.7|1312.7|1314|1313|1313.2|1312.2|19
1630649100000|2021-09-03 06:05:00|1313.6|1312.6|1312.4|1311.4|1313.9|1312.9|1312.4|1311.4|25
1630649400000|2021-09-03 06:10:00|1312.3|1311.3|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|9
1630649700000|2021-09-03 06:15:00|1312.3|1311.3|1312.3|1311.3|1312.5|1311.5|1312.2|1311.2|9
1630650000000|2021-09-03 06:20:00|1312|1311|1312.4|1311.4|1312.6|1311.6|1312|1311|21
1630650300000|2021-09-03 06:25:00|1312|1311|1311.6|1310.6|1312.2|1311.2|1311.5|1310.5|49
1630650600000|2021-09-03 06:30:00|1311.4|1310.4|1310.9|1309.9|1311.7|1310.7|1310.7|1309.7|98
1630650900000|2021-09-03 06:35:00|1310.7|1309.7|1310.9|1309.9|1311.3|1310.3|1310.2|1309.2|113
1630651200000|2021-09-03 06:40:00|1310.8|1309.8|1311.9|1310.9|1311.9|1310.9|1310.8|1309.8|28
1630651500000|2021-09-03 06:45:00|1311.7|1310.7|1311.7|1310.7|1311.9|1310.9|1311.3|1310.3|23
1630651800000|2021-09-03 06:50:00|1311.4|1310.4|1311.9|1310.9|1311.9|1310.9|1311.4|1310.4|13
1630652100000|2021-09-03 06:55:00|1311.8|1310.8|1312.5|1311.5|1312.7|1311.7|1311.7|1310.7|62
1630652400000|2021-09-03 07:00:00|1312.7|1311.7|1311.5|1310.5|1313.3|1312.3|1311.5|1310.5|338
1630652700000|2021-09-03 07:05:00|1311.6|1310.6|1310.8|1309.8|1311.7|1310.7|1310.4|1309.4|281
1630653000000|2021-09-03 07:10:00|1310.7|1309.7|1311.8|1310.8|1311.8|1310.8|1310.6|1309.6|203
1630653300000|2021-09-03 07:15:00|1311.7|1310.7|1311.4|1310.4|1311.9|1310.9|1311.3|1310.3|147
1630653600000|2021-09-03 07:20:00|1311.3|1310.3|1311|1310|1311.5|1310.5|1310.8|1309.8|252
1630653900000|2021-09-03 07:25:00|1310.9|1309.9|1311.2|1310.2|1311.5|1310.5|1310.9|1309.9|204
1630654200000|2021-09-03 07:30:00|1311.1|1310.1|1312.3|1311.3|1312.5|1311.5|1311.1|1310.1|190
1630654500000|2021-09-03 07:35:00|1312.4|1311.4|1312.8|1311.8|1312.9|1311.9|1312.2|1311.2|146
1630654800000|2021-09-03 07:40:00|1312.9|1311.9|1313|1312|1313.1|1312.1|1312.6|1311.6|159
1630655100000|2021-09-03 07:45:00|1312.9|1311.9|1313.2|1312.2|1313.5|1312.5|1312.9|1311.9|84
1630655400000|2021-09-03 07:50:00|1313.3|1312.3|1313.7|1312.7|1313.7|1312.7|1313.1|1312.1|157
1630655700000|2021-09-03 07:55:00|1313.6|1312.6|1313.5|1312.5|1313.7|1312.7|1313.4|1312.4|65
1630656000000|2021-09-03 08:00:00|1313.6|1312.6|1313.8|1312.8|1314.4|1313.4|1313.3|1312.3|319
1630656300000|2021-09-03 08:05:00|1314|1313|1314.9|1313.9|1315|1314|1313.7|1312.7|206
1630656600000|2021-09-03 08:10:00|1315.1|1314.1|1315.4|1314.4|1315.6|1314.6|1315|1314|270
1630656900000|2021-09-03 08:15:00|1315.3|1314.3|1315.1|1314.1|1315.5|1314.5|1315.1|1314.1|76
1630657200000|2021-09-03 08:20:00|1315|1314|1314.6|1313.6|1315.1|1314.1|1314.5|1313.5|63
1630657500000|2021-09-03 08:25:00|1314.7|1313.7|1315.1|1314.1|1315.2|1314.2|1314.5|1313.5|82
1630657800000|2021-09-03 08:30:00|1315.2|1314.2|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|97
1630658100000|2021-09-03 08:35:00|1315|1314|1314.7|1313.7|1315|1314|1314.5|1313.5|189
1630658400000|2021-09-03 08:40:00|1314.8|1313.8|1315.1|1314.1|1315.2|1314.2|1314.8|1313.8|27
1630658700000|2021-09-03 08:45:00|1315.2|1314.2|1315.4|1314.4|1315.6|1314.6|1315.2|1314.2|65
1630659000000|2021-09-03 08:50:00|1315.3|1314.3|1314.8|1313.8|1315.3|1314.3|1314.7|1313.7|38
1630659300000|2021-09-03 08:55:00|1314.7|1313.7|1314.4|1313.4|1314.8|1313.8|1314.3|1313.3|25
1630659600000|2021-09-03 09:00:00|1314.2|1313.2|1314|1313|1314.3|1313.3|1313.5|1312.5|78
1630659900000|2021-09-03 09:05:00|1313.9|1312.9|1314.6|1313.6|1314.6|1313.6|1313.8|1312.8|99
1630660200000|2021-09-03 09:10:00|1314.5|1313.5|1314.6|1313.6|1314.8|1313.8|1314.4|1313.4|105
1630660500000|2021-09-03 09:15:00|1314.7|1313.7|1314.7|1313.7|1314.8|1313.8|1314.4|1313.4|94
1630660800000|2021-09-03 09:20:00|1314.6|1313.6|1314.9|1313.9|1314.9|1313.9|1314.4|1313.4|59
1630661100000|2021-09-03 09:25:00|1314.8|1313.8|1315.4|1314.4|1315.4|1314.4|1314.6|1313.6|64
1630661400000|2021-09-03 09:30:00|1315.3|1314.3|1314.5|1313.5|1315.4|1314.4|1314.5|1313.5|239
1630661700000|2021-09-03 09:35:00|1314.4|1313.4|1315|1314|1315.5|1314.5|1314.4|1313.4|257
1630662000000|2021-09-03 09:40:00|1314.9|1313.9|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|68
1630662300000|2021-09-03 09:45:00|1314.4|1313.4|1314.5|1313.5|1314.6|1313.6|1314.1|1313.1|37
1630662600000|2021-09-03 09:50:00|1314.6|1313.6|1314.7|1313.7|1314.9|1313.9|1314.5|1313.5|80
1630662900000|2021-09-03 09:55:00|1314.6|1313.6|1314.6|1313.6|1314.6|1313.6|1314.3|1313.3|62
1630663200000|2021-09-03 10:00:00|1314.7|1313.7|1315.2|1314.2|1315.2|1314.2|1314.7|1313.7|52
1630663500000|2021-09-03 10:05:00|1315.3|1314.3|1314.9|1313.9|1315.3|1314.3|1314.8|1313.8|193
1630663800000|2021-09-03 10:10:00|1315.1|1314.1|1315.6|1314.6|1315.7|1314.7|1315.1|1314.1|57
1630664100000|2021-09-03 10:15:00|1315.7|1314.7|1315.5|1314.5|1315.8|1314.8|1315.3|1314.3|60
1630664400000|2021-09-03 10:20:00|1315.4|1314.4|1315.6|1314.6|1315.7|1314.7|1315.3|1314.3|42
1630664700000|2021-09-03 10:25:00|1315.5|1314.5|1315.3|1314.3|1315.6|1314.6|1315.1|1314.1|40
1630665000000|2021-09-03 10:30:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|54
1630665300000|2021-09-03 10:35:00|1315.2|1314.2|1315.2|1314.2|1315.4|1314.4|1315.1|1314.1|50
1630665600000|2021-09-03 10:40:00|1315.3|1314.3|1315.2|1314.2|1315.3|1314.3|1315.1|1314.1|29
1630665900000|2021-09-03 10:45:00|1315.1|1314.1|1315.1|1314.1|1315.2|1314.2|1314.9|1313.9|44
1630666200000|2021-09-03 10:50:00|1315.2|1314.2|1315.4|1314.4|1315.5|1314.5|1315.2|1314.2|45
1630666500000|2021-09-03 10:55:00|1315.3|1314.3|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|65
1630666800000|2021-09-03 11:00:00|1314.4|1313.4|1315.1|1314.1|1315.3|1314.3|1314.4|1313.4|98
1630667100000|2021-09-03 11:05:00|1315.2|1314.2|1315.3|1314.3|1315.4|1314.4|1315.2|1314.2|35
1630667400000|2021-09-03 11:10:00|1315.4|1314.4|1315.3|1314.3|1315.4|1314.4|1315.1|1314.1|42
1630667700000|2021-09-03 11:15:00|1315.5|1314.5|1315.5|1314.5|1315.6|1314.6|1315.4|1314.4|44
1630668000000|2021-09-03 11:20:00|1315.6|1314.6|1315.9|1314.9|1315.9|1314.9|1315.5|1314.5|66
1630668300000|2021-09-03 11:25:00|1316|1315|1316.4|1315.4|1316.6|1315.6|1316|1315|123
1630668600000|2021-09-03 11:30:00|1316.5|1315.5|1316.5|1315.5|1316.7|1315.7|1316|1315|75
1630668900000|2021-09-03 11:35:00|1316.4|1315.4|1316|1315|1316.4|1315.4|1316|1315|48
1630669200000|2021-09-03 11:40:00|1315.9|1314.9|1315.8|1314.8|1316.3|1315.3|1315.8|1314.8|57
1630669500000|2021-09-03 11:45:00|1315.9|1314.9|1315|1314|1316|1315|1314.6|1313.6|251
1630669800000|2021-09-03 11:50:00|1315.1|1314.1|1315.2|1314.2|1315.4|1314.4|1314.8|1313.8|65
1630670100000|2021-09-03 11:55:00|1315.1|1314.1|1314.1|1313.1|1315.1|1314.1|1313.7|1312.7|180
1630670400000|2021-09-03 12:00:00|1314|1313|1314.8|1313.8|1314.9|1313.9|1313.6|1312.6|372
1630670700000|2021-09-03 12:05:00|1314.7|1313.7|1314.9|1313.9|1315.1|1314.1|1314.6|1313.6|245
1630671000000|2021-09-03 12:10:00|1315|1314|1315.4|1314.4|1315.6|1314.6|1314.7|1313.7|303
1630671300000|2021-09-03 12:15:00|1315.5|1314.5|1315.8|1314.8|1315.8|1314.8|1315.4|1314.4|160
1630671600000|2021-09-03 12:20:00|1315.7|1314.7|1315.4|1314.4|1315.9|1314.9|1315.2|1314.2|88
1630671900000|2021-09-03 12:25:00|1315.3|1314.3|1315.1|1314.1|1315.3|1314.3|1314.6|1313.6|326
1630672200000|2021-09-03 12:30:00|1315.3|1314.3|1319.1|1318.1|1322.7|1321.7|1315.3|1314.3|1947
1630672500000|2021-09-03 12:35:00|1319.6|1318.6|1315.7|1314.7|1320.8|1319.8|1315.6|1314.6|1238
1630672800000|2021-09-03 12:40:00|1315.6|1314.6|1314.2|1313.2|1315.7|1314.7|1313.1|1312.1|929
1630673100000|2021-09-03 12:45:00|1314.3|1313.3|1316.7|1315.7|1316.7|1315.7|1313.6|1312.6|286
1630673400000|2021-09-03 12:50:00|1316.6|1315.6|1317.6|1316.6|1318.1|1317.1|1316.3|1315.3|401
1630673700000|2021-09-03 12:55:00|1317.7|1316.7|1317.5|1316.5|1318.5|1317.5|1317|1316|493
1630674000000|2021-09-03 13:00:00|1317.6|1316.6|1317.6|1316.6|1318.5|1317.5|1317.4|1316.4|491
1630674300000|2021-09-03 13:05:00|1317.5|1316.5|1317.4|1316.4|1318.4|1317.4|1317.3|1316.3|263
1630674600000|2021-09-03 13:10:00|1317.3|1316.3|1317.5|1316.5|1317.7|1316.7|1316.7|1315.7|232
1630674900000|2021-09-03 13:15:00|1317.4|1316.4|1316|1315|1317.7|1316.7|1316|1315|314
1630675200000|2021-09-03 13:20:00|1315.9|1314.9|1315.7|1314.7|1316|1315|1313.9|1312.9|810
1630675500000|2021-09-03 13:25:00|1315.6|1314.6|1314.9|1313.9|1316.2|1315.2|1314.2|1313.2|988
1630675800000|2021-09-03 13:30:00|1314.6|1314.1|1315.9|1315.4|1317.2|1316.7|1314.6|1314.1|2816
1630676100000|2021-09-03 13:35:00|1316|1315.5|1314.7|1314.2|1316.2|1315.7|1314.1|1313.6|2099
1630676400000|2021-09-03 13:40:00|1314.6|1314.1|1316.6|1316.1|1317|1316.5|1314.3|1313.8|1469
1630676700000|2021-09-03 13:45:00|1316.7|1316.2|1318|1317.5|1318.3|1317.8|1316.3|1315.8|1540
1630677000000|2021-09-03 13:50:00|1318.1|1317.6|1317.7|1317.2|1318.2|1317.7|1317|1316.5|1551
1630677300000|2021-09-03 13:55:00|1317.9|1317.4|1319.6|1319.1|1319.7|1319.2|1317.2|1316.7|1135
1630677600000|2021-09-03 14:00:00|1319.7|1319.2|1319.3|1318.8|1319.9|1319.4|1318.5|1318|1937
1630677900000|2021-09-03 14:05:00|1319.4|1318.9|1317.9|1317.4|1319.4|1318.9|1317.7|1317.2|1329
1630678200000|2021-09-03 14:10:00|1317.8|1317.3|1318.9|1318.4|1319.5|1319|1317.3|1316.8|1187
1630678500000|2021-09-03 14:15:00|1318.8|1318.3|1318|1317.5|1319.2|1318.7|1318|1317.5|728
1630678800000|2021-09-03 14:20:00|1318.1|1317.6|1318.5|1318|1319|1318.5|1317.9|1317.4|945
1630679100000|2021-09-03 14:25:00|1318.4|1317.9|1318.5|1318|1318.7|1318.2|1318.2|1317.7|627
1630679400000|2021-09-03 14:30:00|1318.4|1317.9|1319.5|1319|1319.6|1319.1|1318.1|1317.6|921
1630679700000|2021-09-03 14:35:00|1319.6|1319.1|1317.8|1317.3|1320.1|1319.6|1317.8|1317.3|740
1630680000000|2021-09-03 14:40:00|1317.7|1317.2|1319.1|1318.6|1319.1|1318.6|1317.7|1317.2|575
1630680300000|2021-09-03 14:45:00|1318.9|1318.4|1318.2|1317.7|1319.1|1318.6|1318|1317.5|573
1630680600000|2021-09-03 14:50:00|1318.3|1317.8|1318.1|1317.6|1318.6|1318.1|1318|1317.5|726
1630680900000|2021-09-03 14:55:00|1318.2|1317.7|1319.6|1319.1|1319.9|1319.4|1318.1|1317.6|746
1630681200000|2021-09-03 15:00:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.1|1318.6|961
1630681500000|2021-09-03 15:05:00|1319.5|1319|1319.5|1319|1319.5|1319|1318.8|1318.3|495
1630681800000|2021-09-03 15:10:00|1319.4|1318.9|1319.4|1318.9|1320.2|1319.7|1319.3|1318.8|848
1630682100000|2021-09-03 15:15:00|1319.6|1319.1|1318|1317.5|1319.6|1319.1|1318|1317.5|464
1630682400000|2021-09-03 15:20:00|1317.9|1317.4|1318.6|1318.1|1318.6|1318.1|1317.2|1316.7|633
1630682700000|2021-09-03 15:25:00|1318.5|1318|1318.4|1317.9|1318.8|1318.3|1318.1|1317.6|480
1630683000000|2021-09-03 15:30:00|1318.3|1317.8|1318.2|1317.7|1318.5|1318|1318|1317.5|529
1630683300000|2021-09-03 15:35:00|1318.1|1317.6|1317.7|1317.2|1318.2|1317.7|1317.6|1317.1|543
1630683600000|2021-09-03 15:40:00|1317.8|1317.3|1318.4|1317.9|1318.4|1317.9|1317.6|1317.1|535
1630683900000|2021-09-03 15:45:00|1318.3|1317.8|1318.6|1318.1|1319.1|1318.6|1318.2|1317.7|568
1630684200000|2021-09-03 15:50:00|1318.5|1318|1318.5|1318|1318.8|1318.3|1318|1317.5|554
1630684500000|2021-09-03 15:55:00|1318.6|1318.1|1318|1317.5|1318.8|1318.3|1317.9|1317.4|352
1630684800000|2021-09-03 16:00:00|1317.9|1317.4|1317.9|1317.4|1318|1317.5|1317.6|1317.1|185
1630685100000|2021-09-03 16:05:00|1318|1317.5|1318.5|1318|1318.6|1318.1|1318|1317.5|258
1630685400000|2021-09-03 16:10:00|1318.4|1317.9|1318.2|1317.7|1318.4|1317.9|1318|1317.5|157
1630685700000|2021-09-03 16:15:00|1318.3|1317.8|1318.3|1317.8|1318.5|1318|1318.3|1317.8|230
1630686000000|2021-09-03 16:20:00|1318.2|1317.7|1318.7|1318.2|1318.8|1318.3|1318.1|1317.6|247
1630686300000|2021-09-03 16:25:00|1318.6|1318.1|1318.6|1318.1|1318.7|1318.2|1318.3|1317.8|247
1630686600000|2021-09-03 16:30:00|1318.7|1318.2|1318.7|1318.2|1318.9|1318.4|1318.3|1317.8|216
1630686900000|2021-09-03 16:35:00|1318.6|1318.1|1318.7|1318.2|1319.2|1318.7|1318.5|1318|355
1630687200000|2021-09-03 16:40:00|1318.8|1318.3|1318.5|1318|1318.9|1318.4|1318.4|1317.9|218
1630687500000|2021-09-03 16:45:00|1318.4|1317.9|1318.5|1318|1318.6|1318.1|1318.3|1317.8|219
1630687800000|2021-09-03 16:50:00|1318.4|1317.9|1318.7|1318.2|1318.7|1318.2|1318.1|1317.6|274
1630688100000|2021-09-03 16:55:00|1318.6|1318.1|1318.7|1318.2|1318.8|1318.3|1318.1|1317.6|458
1630688400000|2021-09-03 17:00:00|1318.6|1318.1|1319.2|1318.7|1319.3|1318.8|1318.5|1318|247
1630688700000|2021-09-03 17:05:00|1319.1|1318.6|1319.4|1318.9|1319.5|1319|1319.1|1318.6|144
1630689000000|2021-09-03 17:10:00|1319.5|1319|1319.7|1319.2|1319.7|1319.2|1319.4|1318.9|155
1630689300000|2021-09-03 17:15:00|1319.8|1319.3|1319.3|1318.8|1319.8|1319.3|1319.2|1318.7|92
1630689600000|2021-09-03 17:20:00|1319.4|1318.9|1319.9|1319.4|1319.9|1319.4|1319.3|1318.8|237
1630689900000|2021-09-03 17:25:00|1319.8|1319.3|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|155
1630690200000|2021-09-03 17:30:00|1319.6|1319.1|1319.7|1319.2|1319.8|1319.3|1319.6|1319.1|173
1630690500000|2021-09-03 17:35:00|1319.5|1319|1319.6|1319.1|1319.8|1319.3|1319.3|1318.8|121
1630690800000|2021-09-03 17:40:00|1319.5|1319|1319.6|1319.1|1319.8|1319.3|1319.5|1319|104
1630691100000|2021-09-03 17:45:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.4|1318.9|184
1630691400000|2021-09-03 17:50:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.4|1318.9|298
1630691700000|2021-09-03 17:55:00|1319.3|1318.8|1319.5|1319|1319.6|1319.1|1319.3|1318.8|306
1630692000000|2021-09-03 18:00:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1319.1|1318.6|390
1630692300000|2021-09-03 18:05:00|1319.3|1318.8|1319.6|1319.1|1319.6|1319.1|1319.3|1318.8|346
1630692600000|2021-09-03 18:10:00|1319.7|1319.2|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|288
1630692900000|2021-09-03 18:15:00|1319.8|1319.3|1319.8|1319.3|1319.8|1319.3|1319.6|1319.1|145
1630693200000|2021-09-03 18:20:00|1319.9|1319.4|1320|1319.5|1320|1319.5|1319.7|1319.2|201
1630693500000|2021-09-03 18:25:00|1319.9|1319.4|1319.5|1319|1319.9|1319.4|1319.5|1319|193
1630693800000|2021-09-03 18:30:00|1319.6|1319.1|1319.6|1319.1|1319.6|1319.1|1319.3|1318.8|298
1630694100000|2021-09-03 18:35:00|1319.7|1319.2|1319.6|1319.1|1319.7|1319.2|1319.5|1319|102
1630694400000|2021-09-03 18:40:00|1319.7|1319.2|1319.3|1318.8|1319.7|1319.2|1319|1318.5|497
1630694700000|2021-09-03 18:45:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1319.2|1318.7|164
1630695000000|2021-09-03 18:50:00|1319.5|1319|1319.8|1319.3|1319.8|1319.3|1319.4|1318.9|111
1630695300000|2021-09-03 18:55:00|1319.9|1319.4|1320.3|1319.8|1320.4|1319.9|1319.9|1319.4|224
1630695600000|2021-09-03 19:00:00|1320.2|1319.7|1320.7|1320.2|1320.7|1320.2|1320.2|1319.7|244
1630695900000|2021-09-03 19:05:00|1320.8|1320.3|1320.5|1320|1320.9|1320.4|1320.4|1319.9|352
1630696200000|2021-09-03 19:10:00|1320.6|1320.1|1320.8|1320.3|1320.8|1320.3|1320.4|1319.9|189
1630696500000|2021-09-03 19:15:00|1320.7|1320.2|1320.6|1320.1|1321.1|1320.6|1320.2|1319.7|168
1630696800000|2021-09-03 19:20:00|1320.5|1320|1320.7|1320.2|1320.7|1320.2|1320.3|1319.8|143
1630697100000|2021-09-03 19:25:00|1320.6|1320.1|1320.3|1319.8|1320.6|1320.1|1320.2|1319.7|444
1630697400000|2021-09-03 19:30:00|1320.4|1319.9|1320.6|1320.1|1320.6|1320.1|1320.3|1319.8|259
1630697700000|2021-09-03 19:35:00|1320.5|1320|1320.2|1319.7|1320.6|1320.1|1320.1|1319.6|243
1630698000000|2021-09-03 19:40:00|1320.3|1319.8|1319.8|1319.3|1320.3|1319.8|1319.7|1319.2|286
1630698300000|2021-09-03 19:45:00|1319.7|1319.2|1320.2|1319.7|1320.2|1319.7|1319.7|1319.2|471
1630698600000|2021-09-03 19:50:00|1320.3|1319.8|1319.9|1319.4|1320.8|1320.3|1319.9|1319.4|877
1630698900000|2021-09-03 19:55:00|1320|1319.5|1319.2|1318.7|1320.2|1319.7|1318.4|1317.9|7535
1630699200000|2021-09-03 20:00:00|1319.3|1318.3|1319|1318|1319.3|1318.3|1318.7|1317.7|573
1630699500000|2021-09-03 20:05:00|1318.8|1317.8|1318|1317|1318.9|1317.9|1317.7|1316.7|267
1630699800000|2021-09-03 20:10:00|1318.2|1317.2|1317.2|1316.2|1318.4|1317.4|1317.2|1316.2|96
1630700100000|2021-09-03 20:15:00|1317.3|1316.3|1318.4|1317.4|1319.1|1318.1|1317.1|1316.1|190
1630700400000|2021-09-03 20:20:00|1318.7|1317.7|1319.2|1318.2|1319.7|1318.7|1318.7|1317.7|36
1630700700000|2021-09-03 20:25:00|1319|1318|1318.8|1317.8|1319|1318|1318.6|1317.6|13
1630701000000|2021-09-03 20:30:00|1318.7|1317.7|1318.7|1317.7|1318.7|1317.7|1318.7|1317.7|2
1630701900000|2021-09-03 20:45:00|1318.2|1317.2|1316.9|1315.9|1318.2|1317.2|1316.5|1315.5|236
1630702200000|2021-09-03 20:50:00|1316.8|1315.8|1316.9|1315.9|1316.9|1315.9|1316.7|1315.7|36
1630702500000|2021-09-03 20:55:00|1316.8|1315.8|1317.1|1315.1|1318.7|1317.7|1316.6|1315.1|6
1630879500000|2021-09-05 22:05:00|1317.2|1315.2|1316.7|1314.7|1317.2|1315.2|1316.6|1314.6|0
1630879800000|2021-09-05 22:10:00|1316.8|1314.8|1317|1315|1317|1315|1316.6|1314.6|0
1630880100000|2021-09-05 22:15:00|1316.9|1314.9|1316.7|1314.7|1317|1315|1316.6|1314.6|0
1630880400000|2021-09-05 22:20:00|1316.6|1314.6|1316.6|1314.6|1316.8|1314.8|1316.6|1314.6|0
1630880700000|2021-09-05 22:25:00|1316.5|1314.5|1316.4|1314.4|1316.6|1314.6|1316.3|1314.3|0
1630881000000|2021-09-05 22:30:00|1316.5|1314.5|1316.5|1314.5|1316.6|1314.6|1316.5|1314.5|0
1630881300000|2021-09-05 22:35:00|1316.4|1314.4|1316.2|1314.2|1316.4|1314.4|1316.2|1314.2|0
1630881600000|2021-09-05 22:40:00|1316.3|1314.3|1316.3|1314.3|1316.3|1314.3|1316.2|1314.2|0
1630884600000|2021-09-05 23:30:00|1316.4|1314.4|1319|1318|1319|1318|1315.7|1313.7|0
1630887300000|2021-09-06 00:15:00|1316.1|1315.1|1316.5|1315.5|1316.8|1315.8|1316.1|1315.1|9
1630887600000|2021-09-06 00:20:00|1316.3|1315.3|1316.4|1315.4|1316.6|1315.6|1316.2|1315.2|34
1630887900000|2021-09-06 00:25:00|1315.6|1314.6|1315|1314|1315.6|1314.6|1315|1314|20
1630889100000|2021-09-06 00:45:00|1315.2|1314.2|1314.5|1313.5|1315.8|1314.8|1314.5|1313.5|52
1630889400000|2021-09-06 00:50:00|1314.7|1313.7|1315.1|1314.1|1315.1|1314.1|1314.5|1313.5|62
1630890900000|2021-09-06 01:15:00|1316.1|1315.1|1313.5|1312.5|1316.3|1315.3|1313.1|1312.1|26
1630891200000|2021-09-06 01:20:00|1313.1|1312.1|1313.7|1312.7|1313.7|1312.7|1312.5|1311.5|11
1630891500000|2021-09-06 01:25:00|1314.4|1313.4|1314.6|1313.6|1315|1314|1314.3|1313.3|18
1630891800000|2021-09-06 01:30:00|1314.7|1313.7|1317.3|1316.3|1317.3|1316.3|1314.7|1313.7|35
1630892100000|2021-09-06 01:35:00|1317.9|1316.9|1319|1318|1319.4|1318.4|1317.6|1316.6|16
1630892400000|2021-09-06 01:40:00|1320.2|1319.2|1322.1|1321.1|1322.1|1321.1|1320.1|1319.1|21
1630892700000|2021-09-06 01:45:00|1322.4|1321.4|1324.2|1323.2|1324.5|1323.5|1322|1321|190
1630893000000|2021-09-06 01:50:00|1323.5|1322.5|1322.8|1321.8|1323.9|1322.9|1321.6|1320.6|13
1630893300000|2021-09-06 01:55:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1320|1319|2
1630893600000|2021-09-06 02:00:00|1320.1|1319.1|1320.6|1319.6|1320.6|1319.6|1319.8|1318.8|6
1630893900000|2021-09-06 02:05:00|1323.1|1322.1|1322.4|1321.4|1323.1|1322.1|1322.4|1321.4|5
1630894200000|2021-09-06 02:10:00|1322.3|1321.3|1322.9|1321.9|1322.9|1321.9|1321.9|1320.9|16
1630894500000|2021-09-06 02:15:00|1323.3|1322.3|1322|1321|1323.4|1322.4|1320.9|1319.9|61
1630894800000|2021-09-06 02:20:00|1321.8|1320.8|1321.8|1320.8|1321.8|1320.8|1320.8|1319.8|19
1630895100000|2021-09-06 02:25:00|1322.1|1321.1|1323.4|1322.4|1323.9|1322.9|1322.1|1321.1|10
1630895400000|2021-09-06 02:30:00|1323.2|1322.2|1321.7|1320.7|1323.5|1322.5|1321.7|1320.7|22
1630895700000|2021-09-06 02:35:00|1321.8|1320.8|1321.9|1320.9|1321.9|1320.9|1320.9|1319.9|53
1630896000000|2021-09-06 02:40:00|1321|1320|1319.4|1318.4|1321|1320|1319.4|1318.4|64
1630896300000|2021-09-06 02:45:00|1319.2|1318.2|1319.4|1318.4|1319.7|1318.7|1319.2|1318.2|16
1630896600000|2021-09-06 02:50:00|1319.5|1318.5|1319.9|1318.9|1320.3|1319.3|1319.5|1318.5|18
1630896900000|2021-09-06 02:55:00|1321.4|1320.4|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|12
1630897200000|2021-09-06 03:00:00|1321.6|1320.6|1322.5|1321.5|1322.5|1321.5|1321|1320|12
1630897500000|2021-09-06 03:05:00|1322.4|1321.4|1322.4|1321.4|1323|1322|1322.2|1321.2|15
1630897800000|2021-09-06 03:10:00|1322.1|1321.1|1323.4|1322.4|1323.4|1322.4|1322.1|1321.1|19
1630898100000|2021-09-06 03:15:00|1323.3|1322.3|1323.3|1322.3|1323.9|1322.9|1323.3|1322.3|35
1630898400000|2021-09-06 03:20:00|1322.9|1321.9|1323|1322|1323.1|1322.1|1322.3|1321.3|29
1630898700000|2021-09-06 03:25:00|1322.2|1321.2|1322.4|1321.4|1322.4|1321.4|1321.8|1320.8|8
1630899000000|2021-09-06 03:30:00|1321.6|1320.6|1321.6|1320.6|1321.9|1320.9|1321.6|1320.6|11
1630899300000|2021-09-06 03:35:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1322.2|1321.2|7
1630899600000|2021-09-06 03:40:00|1322.1|1321.1|1322.4|1321.4|1322.5|1321.5|1322.1|1321.1|10
1630899900000|2021-09-06 03:45:00|1322.2|1321.2|1323|1322|1323.5|1322.5|1322.2|1321.2|6
1630900200000|2021-09-06 03:50:00|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1
1630900500000|2021-09-06 03:55:00|1323|1322|1323.2|1322.2|1323.2|1322.2|1323|1322|3
1630900800000|2021-09-06 04:00:00|1323.7|1322.7|1323.1|1322.1|1323.7|1322.7|1323.1|1322.1|7
1630901100000|2021-09-06 04:05:00|||||||||2
1630901400000|2021-09-06 04:10:00|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1
1630901700000|2021-09-06 04:15:00|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|2
1630902000000|2021-09-06 04:20:00|1322.9|1321.9|1323.1|1322.1|1323.1|1322.1|1322.9|1321.9|3
1630902300000|2021-09-06 04:25:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1
1630902600000|2021-09-06 04:30:00|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|3
1630902900000|2021-09-06 04:35:00|||||||||1
1630903200000|2021-09-06 04:40:00|1322.6|1321.6|1322.4|1321.4|1322.6|1321.6|1322.2|1321.2|4
1630903500000|2021-09-06 04:45:00|1322.5|1321.5|1322.4|1321.4|1322.5|1321.5|1322.4|1321.4|2
1630903800000|2021-09-06 04:50:00|1322.2|1321.2|1321.2|1320.2|1322.2|1321.2|1321.2|1320.2|13
1630904100000|2021-09-06 04:55:00|1320.9|1319.9|1321|1320|1321.1|1320.1|1320.6|1319.6|17
1630904400000|2021-09-06 05:00:00|1321.1|1320.1|1320|1319|1321.5|1320.5|1320|1319|27
1630904700000|2021-09-06 05:05:00|1320.4|1319.4|1321.4|1320.4|1321.4|1320.4|1320.4|1319.4|7
1630905000000|2021-09-06 05:10:00|1320.8|1319.8|1321.4|1320.4|1321.7|1320.7|1320.8|1319.8|12
1630905300000|2021-09-06 05:15:00|1321.9|1320.9|1322.1|1321.1|1322.1|1321.1|1321.9|1320.9|2
1630905600000|2021-09-06 05:20:00|1322.2|1321.2|1321.5|1320.5|1322.3|1321.3|1321.5|1320.5|7
1630905900000|2021-09-06 05:25:00|1321.6|1320.6|1322.7|1321.7|1322.7|1321.7|1321.6|1320.6|8
1630906200000|2021-09-06 05:30:00|1322.8|1321.8|1323.2|1322.2|1323.3|1322.3|1322.8|1321.8|5
1630906500000|2021-09-06 05:35:00|1323.1|1322.1|1324.5|1323.5|1324.6|1323.6|1323|1322|37
1630906800000|2021-09-06 05:40:00|1324.6|1323.6|1324.6|1323.6|1324.8|1323.8|1324.5|1323.5|38
1630907100000|2021-09-06 05:45:00|1324.5|1323.5|1323.5|1322.5|1324.5|1323.5|1323.5|1322.5|9
1630907400000|2021-09-06 05:50:00|1322.8|1321.8|1322.9|1321.9|1322.9|1321.9|1322.8|1321.8|2
1630907700000|2021-09-06 05:55:00|1324|1323|1323.7|1322.7|1324.5|1323.5|1323.7|1322.7|6
1630908000000|2021-09-06 06:00:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|9
1630908300000|2021-09-06 06:05:00|1324.1|1323.1|1324.3|1323.3|1324.5|1323.5|1324.1|1323.1|17
1630908600000|2021-09-06 06:10:00|1324.1|1323.1|1323.8|1322.8|1324.6|1323.6|1323.7|1322.7|40
1630908900000|2021-09-06 06:15:00|1323.3|1322.3|1324.3|1323.3|1324.3|1323.3|1323.3|1322.3|26
1630909200000|2021-09-06 06:20:00|1324.5|1323.5|1324.9|1323.9|1325.2|1324.2|1324.5|1323.5|31
1630909500000|2021-09-06 06:25:00|1325|1324|1325|1324|1325|1324|1324.6|1323.6|26
1630909800000|2021-09-06 06:30:00|1325.2|1324.2|1324.8|1323.8|1325.2|1324.2|1324.8|1323.8|11
1630910100000|2021-09-06 06:35:00|1325|1324|1325|1324|1325.3|1324.3|1325|1324|64
1630910400000|2021-09-06 06:40:00|1325.2|1324.2|1325.4|1324.4|1325.5|1324.5|1325.2|1324.2|47
1630910700000|2021-09-06 06:45:00|1325|1324|1325|1324|1325.1|1324.1|1324.8|1323.8|39
1630911000000|2021-09-06 06:50:00|1325.2|1324.2|1325|1324|1325.3|1324.3|1324.9|1323.9|11
1630911300000|2021-09-06 06:55:00|1324.8|1323.8|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|102
1630911600000|2021-09-06 07:00:00|1324.5|1323.5|1324.9|1323.9|1324.9|1323.9|1323.8|1322.8|76
1630911900000|2021-09-06 07:05:00|1325|1324|1324.9|1323.9|1325.2|1324.2|1324.6|1323.6|33
1630912200000|2021-09-06 07:10:00|1325|1324|1324.8|1323.8|1325|1324|1324.6|1323.6|82
1630912500000|2021-09-06 07:15:00|1324.9|1323.9|1326.1|1325.1|1326.3|1325.3|1324.9|1323.9|161
1630912800000|2021-09-06 07:20:00|1326.6|1325.6|1326.5|1325.5|1326.9|1325.9|1326.2|1325.2|216
1630913100000|2021-09-06 07:25:00|1326.3|1325.3|1325.6|1324.6|1326.4|1325.4|1325.5|1324.5|27
1630913400000|2021-09-06 07:30:00|1325.9|1324.9|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|67
1630913700000|2021-09-06 07:35:00|1326.2|1325.2|1326.3|1325.3|1326.5|1325.5|1326.2|1325.2|46
1630914000000|2021-09-06 07:40:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1326.3|1325.3|63
1630914300000|2021-09-06 07:45:00|1326.1|1325.1|1325.6|1324.6|1326.1|1325.1|1325.4|1324.4|73
1630914600000|2021-09-06 07:50:00|1325.7|1324.7|1326|1325|1326.3|1325.3|1325.7|1324.7|231
1630914900000|2021-09-06 07:55:00|1325.9|1324.9|1326|1325|1326.3|1325.3|1325.9|1324.9|163
1630915200000|2021-09-06 08:00:00|1326.3|1325.3|1326.1|1325.1|1326.6|1325.6|1326.1|1325.1|219
1630915500000|2021-09-06 08:05:00|1326.2|1325.2|1326.2|1325.2|1326.4|1325.4|1326.1|1325.1|145
1630915800000|2021-09-06 08:10:00|1326.3|1325.3|1326.6|1325.6|1326.9|1325.9|1326.3|1325.3|203
1630916100000|2021-09-06 08:15:00|1326.7|1325.7|1326.5|1325.5|1326.9|1325.9|1326.4|1325.4|139
1630916400000|2021-09-06 08:20:00|1326.6|1325.6|1326.2|1325.2|1326.6|1325.6|1326.2|1325.2|45
1630916700000|2021-09-06 08:25:00|1326.4|1325.4|1326.4|1325.4|1326.5|1325.5|1326.2|1325.2|73
1630917000000|2021-09-06 08:30:00|1326.3|1325.3|1326.4|1325.4|1326.5|1325.5|1326.1|1325.1|71
1630917300000|2021-09-06 08:35:00|1326.5|1325.5|1327.1|1326.1|1327.2|1326.2|1326.5|1325.5|145
1630917600000|2021-09-06 08:40:00|1327|1326|1327.1|1326.1|1327.6|1326.6|1326.9|1325.9|158
1630917900000|2021-09-06 08:45:00|1327|1326|1327.7|1326.7|1327.7|1326.7|1326.7|1325.7|180
1630918200000|2021-09-06 08:50:00|1327.6|1326.6|1327.4|1326.4|1327.9|1326.9|1327.3|1326.3|296
1630918500000|2021-09-06 08:55:00|1327.5|1326.5|1328.1|1327.1|1328.1|1327.1|1327.5|1326.5|140
1630918800000|2021-09-06 09:00:00|1328.2|1327.2|1328.1|1327.1|1328.5|1327.5|1327.9|1326.9|151
1630919100000|2021-09-06 09:05:00|1327.9|1326.9|1327.5|1326.5|1328|1327|1327.4|1326.4|51
1630919400000|2021-09-06 09:10:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|56
1630919700000|2021-09-06 09:15:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1327.3|1326.3|96
1630920000000|2021-09-06 09:20:00|1327.3|1326.3|1327.6|1326.6|1327.8|1326.8|1327.1|1326.1|152
1630920300000|2021-09-06 09:25:00|1327.7|1326.7|1327.8|1326.8|1327.9|1326.9|1327.4|1326.4|77
1630920600000|2021-09-06 09:30:00|1327.7|1326.7|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|36
1630920900000|2021-09-06 09:35:00|1327.4|1326.4|1327.6|1326.6|1327.6|1326.6|1327.3|1326.3|14
1630921200000|2021-09-06 09:40:00|1327.7|1326.7|1327.6|1326.6|1327.7|1326.7|1327.4|1326.4|30
1630921500000|2021-09-06 09:45:00|1327.7|1326.7|1327.2|1326.2|1327.7|1326.7|1327.1|1326.1|72
1630921800000|2021-09-06 09:50:00|1327.3|1326.3|1327.6|1326.6|1327.6|1326.6|1327.3|1326.3|35
1630922100000|2021-09-06 09:55:00|1327.5|1326.5|1327.6|1326.6|1327.7|1326.7|1327.5|1326.5|32
1630922400000|2021-09-06 10:00:00|1327.7|1326.7|1328.2|1327.2|1328.2|1327.2|1327.4|1326.4|81
1630922700000|2021-09-06 10:05:00|1328.1|1327.1|1328.2|1327.2|1328.3|1327.3|1328|1327|47
1630923000000|2021-09-06 10:10:00|1328.3|1327.3|1328.3|1327.3|1328.6|1327.6|1328.2|1327.2|48
1630923300000|2021-09-06 10:15:00|1328.4|1327.4|1328.6|1327.6|1328.7|1327.7|1328.4|1327.4|191
1630923600000|2021-09-06 10:20:00|1328.7|1327.7|1328.8|1327.8|1329.1|1328.1|1328.7|1327.7|111
1630923900000|2021-09-06 10:25:00|1328.6|1327.6|1328|1327|1328.7|1327.7|1328|1327|71
1630924200000|2021-09-06 10:30:00|1327.9|1326.9|1327.8|1326.8|1328.2|1327.2|1327.8|1326.8|65
1630924500000|2021-09-06 10:35:00|1327.9|1326.9|1328|1327|1328|1327|1327.6|1326.6|56
1630924800000|2021-09-06 10:40:00|1328.1|1327.1|1327.7|1326.7|1328.1|1327.1|1327.7|1326.7|73
1630925100000|2021-09-06 10:45:00|1327.8|1326.8|1328|1327|1328|1327|1327.8|1326.8|48
1630925400000|2021-09-06 10:50:00|1328.2|1327.2|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|10
1630925700000|2021-09-06 10:55:00|1328.2|1327.2|1328.7|1327.7|1328.7|1327.7|1328.2|1327.2|152
1630926000000|2021-09-06 11:00:00|1328.8|1327.8|1329.1|1328.1|1329.1|1328.1|1328.8|1327.8|336
1630926300000|2021-09-06 11:05:00|1329.2|1328.2|1329.3|1328.3|1329.3|1328.3|1329|1328|152
1630926600000|2021-09-06 11:10:00|1329.4|1328.4|1329.4|1328.4|1329.6|1328.6|1329.4|1328.4|214
1630926900000|2021-09-06 11:15:00|1329|1328|1328.7|1327.7|1329|1328|1328.7|1327.7|19
1630927200000|2021-09-06 11:20:00|1328.9|1327.9|1328.4|1327.4|1329|1328|1328.4|1327.4|108
1630927500000|2021-09-06 11:25:00|1328.5|1327.5|1328.6|1327.6|1328.7|1327.7|1328.5|1327.5|6
1630927800000|2021-09-06 11:30:00|1328.7|1327.7|1329|1328|1329|1328|1328.7|1327.7|34
1630928100000|2021-09-06 11:35:00|1329.1|1328.1|1329.4|1328.4|1329.4|1328.4|1329.1|1328.1|11
1630928400000|2021-09-06 11:40:00|1329.6|1328.6|1329.2|1328.2|1329.6|1328.6|1329.2|1328.2|18
1630928700000|2021-09-06 11:45:00|1329|1328|1329.3|1328.3|1329.3|1328.3|1329|1328|9
1630929000000|2021-09-06 11:50:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1329.1|1328.1|3
1630929300000|2021-09-06 11:55:00|1329.3|1328.3|1329|1328|1329.3|1328.3|1329|1328|14
1630929600000|2021-09-06 12:00:00|1329.1|1328.1|1329|1328|1329.2|1328.2|1328.9|1327.9|35
1630929900000|2021-09-06 12:05:00|1328.8|1327.8|1328.8|1327.8|1328.9|1327.9|1328.7|1327.7|26
1630930200000|2021-09-06 12:10:00|1328.7|1327.7|1328.5|1327.5|1328.8|1327.8|1328.5|1327.5|40
1630930500000|2021-09-06 12:15:00|1328.4|1327.4|1328|1327|1328.7|1327.7|1328|1327|82
1630930800000|2021-09-06 12:20:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.5|1326.5|29
1630931100000|2021-09-06 12:25:00|1327.8|1326.8|1327.9|1326.9|1328.1|1327.1|1327.8|1326.8|28
1630931400000|2021-09-06 12:30:00|1327.8|1326.8|1328|1327|1328.2|1327.2|1327.8|1326.8|26
1630931700000|2021-09-06 12:35:00|1327.9|1326.9|1327.6|1326.6|1328|1327|1327.6|1326.6|23
1630932000000|2021-09-06 12:40:00|1327.5|1326.5|1327.8|1326.8|1327.8|1326.8|1327.4|1326.4|18
1630932300000|2021-09-06 12:45:00|1327.7|1326.7|1327|1326|1327.7|1326.7|1327|1326|169
1630932600000|2021-09-06 12:50:00|1327.1|1326.1|1327.1|1326.1|1327.3|1326.3|1327|1326|46
1630932900000|2021-09-06 12:55:00|1327|1326|1326.8|1325.8|1327|1326|1326.7|1325.7|31
1630933200000|2021-09-06 13:00:00|1327.1|1326.1|1328|1327|1328|1327|1327.1|1326.1|116
1630933500000|2021-09-06 13:05:00|1328.1|1327.1|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|52
1630933800000|2021-09-06 13:10:00|1328|1327|1328.1|1327.1|1328.1|1327.1|1327.8|1326.8|30
1630934100000|2021-09-06 13:15:00|1327.9|1326.9|1327.8|1326.8|1327.9|1326.9|1327.8|1326.8|19
1630934400000|2021-09-06 13:20:00|1327.9|1326.9|1328.5|1327.5|1328.5|1327.5|1327.9|1326.9|97
1630934700000|2021-09-06 13:25:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1328.3|1327.3|68
1630935000000|2021-09-06 13:30:00|1328.5|1328|1328.3|1327.8|1328.7|1328.2|1328.3|1327.8|150
1630935300000|2021-09-06 13:35:00|1328.4|1327.9|1328.1|1327.6|1328.4|1327.9|1328.1|1327.6|82
1630935600000|2021-09-06 13:40:00|1328.2|1327.7|1328|1327.5|1328.2|1327.7|1327.9|1327.4|67
1630935900000|2021-09-06 13:45:00|1328.1|1327.6|1328|1327.5|1328.2|1327.7|1327.8|1327.3|190
1630936200000|2021-09-06 13:50:00|1328.1|1327.6|1328.2|1327.7|1328.3|1327.8|1328|1327.5|80
1630936500000|2021-09-06 13:55:00|1328.3|1327.8|1329.2|1328.7|1329.3|1328.8|1328.3|1327.8|102
1630936800000|2021-09-06 14:00:00|1329.3|1328.8|1328.7|1328.2|1329.5|1329|1328.7|1328.2|207
1630937100000|2021-09-06 14:05:00|1328.6|1328.1|1328.8|1328.3|1328.9|1328.4|1328.5|1328|96
1630937400000|2021-09-06 14:10:00|1328.7|1328.2|1328.7|1328.2|1328.9|1328.4|1328.6|1328.1|82
1630937700000|2021-09-06 14:15:00|1328.6|1328.1|1328.6|1328.1|1328.8|1328.3|1328.5|1328|82
1630938000000|2021-09-06 14:20:00|1328.5|1328|1328.9|1328.4|1328.9|1328.4|1328.4|1327.9|121
1630938300000|2021-09-06 14:25:00|1328.8|1328.3|1329|1328.5|1329|1328.5|1328.7|1328.2|130
1630938600000|2021-09-06 14:30:00|1329.1|1328.6|1328.4|1327.9|1329.3|1328.8|1328.1|1327.6|591
1630938900000|2021-09-06 14:35:00|1328.5|1328|1328.2|1327.7|1328.5|1328|1327.9|1327.4|164
1630939200000|2021-09-06 14:40:00|1328.1|1327.6|1328.3|1327.8|1328.4|1327.9|1328|1327.5|113
1630939500000|2021-09-06 14:45:00|1328.4|1327.9|1328.5|1328|1328.5|1328|1328.3|1327.8|98
1630939800000|2021-09-06 14:50:00|1328.6|1328.1|1328.7|1328.2|1328.8|1328.3|1328.5|1328|119
1630940100000|2021-09-06 14:55:00|1328.6|1328.1|1329.3|1328.8|1329.3|1328.8|1328.5|1328|139
1630940400000|2021-09-06 15:00:00|1329.4|1328.9|1328.9|1328.4|1329.5|1329|1328.8|1328.3|539
1630940700000|2021-09-06 15:05:00|1328.8|1328.3|1329|1328.5|1329.1|1328.6|1328.8|1328.3|94
1630941000000|2021-09-06 15:10:00|1329.1|1328.6|1328.6|1328.1|1329.1|1328.6|1328.6|1328.1|84
1630941300000|2021-09-06 15:15:00|1328.5|1328|1328.8|1328.3|1329|1328.5|1328.5|1328|89
1630941600000|2021-09-06 15:20:00|1328.9|1328.4|1329.1|1328.6|1329.2|1328.7|1328.8|1328.3|158
1630941900000|2021-09-06 15:25:00|1329.2|1328.7|1329.5|1329|1329.5|1329|1329.1|1328.6|244
1630942200000|2021-09-06 15:30:00|1329.4|1328.9|1330|1329.5|1330|1329.5|1329.1|1328.6|563
1630942500000|2021-09-06 15:35:00|1330.1|1329.6|1330|1329.5|1330.3|1329.8|1330|1329.5|198
1630942800000|2021-09-06 15:40:00|1330.1|1329.6|1329.8|1329.3|1330.3|1329.8|1329.7|1329.2|182
1630943100000|2021-09-06 15:45:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.2|1328.7|101
1630943400000|2021-09-06 15:50:00|1329.7|1329.2|1329.6|1329.1|1329.7|1329.2|1329.6|1329.1|53
1630943700000|2021-09-06 15:55:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.5|1329|96
1630944000000|2021-09-06 16:00:00|1329.6|1329.1|1330.2|1329.7|1330.2|1329.7|1329.6|1329.1|60
1630944300000|2021-09-06 16:05:00|1330.1|1329.6|1330.1|1329.6|1330.1|1329.6|1329.8|1329.3|73
1630944600000|2021-09-06 16:10:00|1329.8|1329.3|1329.9|1329.4|1330|1329.5|1329.7|1329.2|93
1630944900000|2021-09-06 16:15:00|1330.1|1329.6|1329.9|1329.4|1330.1|1329.6|1329.9|1329.4|71
1630945200000|2021-09-06 16:20:00|1330|1329.5|1329.9|1329.4|1330.2|1329.7|1329.8|1329.3|82
1630945500000|2021-09-06 16:25:00|1330|1329.5|1328.9|1328.4|1330.2|1329.7|1328.8|1328.3|86
1630945800000|2021-09-06 16:30:00|1328.7|1328.2|1329.1|1328.6|1329.7|1329.2|1328.6|1328.1|66
1630946100000|2021-09-06 16:35:00|1329.2|1328.7|1329.4|1328.9|1329.7|1329.2|1329.2|1328.7|49
1630946400000|2021-09-06 16:40:00|1329.6|1329.1|1329.8|1329.3|1329.9|1329.4|1329.1|1328.6|49
1630946700000|2021-09-06 16:45:00|1329.9|1329.4|1328.4|1327.9|1329.9|1329.4|1327.8|1327.3|138
1630947000000|2021-09-06 16:50:00|1328.2|1327.7|1329.7|1329.2|1330.3|1329.8|1328.2|1327.7|131
1630947300000|2021-09-06 16:55:00|1329.9|1329.4|1327.9|1327.4|1330.5|1330|1327.2|1326.7|427
1630958400000|2021-09-06 20:00:00|1328|1327|1328|1327|1328|1327|1328|1327|0
1630965000000|2021-09-06 21:50:00|1328.6|1326.6|1328.6|1326.6|1328.6|1326.6|1328.6|1326.6|0
1630965300000|2021-09-06 21:55:00|1329.6|1327.6|1331.6|1329.6|1331.6|1329.6|1329.6|1327.6|0
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1330.8|1328.8|1331.2|1329.2|1330.8|1328.8|0
1630965900000|2021-09-06 22:05:00|1330.7|1328.7|1330.8|1328.8|1330.8|1328.8|1330.7|1328.7|0
1630966200000|2021-09-06 22:10:00|1330.6|1328.6|1330.5|1328.5|1330.6|1328.6|1330.4|1328.4|0
1630966500000|2021-09-06 22:15:00|1330.6|1328.6|1330.6|1328.6|1330.7|1328.7|1330.6|1328.6|0
1630966800000|2021-09-06 22:20:00|1330.5|1328.5|1330.5|1328.5|1330.6|1328.6|1330.5|1328.5|0
1630967100000|2021-09-06 22:25:00|1330.4|1328.4|1330.4|1328.4|1330.5|1328.5|1330.4|1328.4|0
1630967400000|2021-09-06 22:30:00|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.4|1328.4|0
1630967700000|2021-09-06 22:35:00|1330.4|1328.4|1330.3|1328.3|1330.5|1328.5|1330.3|1328.3|0
1630968000000|2021-09-06 22:40:00|1330.4|1328.4|1330.2|1328.2|1330.5|1328.5|1330.2|1328.2|0
1630968300000|2021-09-06 22:45:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630968900000|2021-09-06 22:55:00|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|0
1630969200000|2021-09-06 23:00:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330|1328|0
1630969500000|2021-09-06 23:05:00|1330.4|1328.4|1330.3|1328.3|1330.4|1328.4|1330.3|1328.3|0
1630969800000|2021-09-06 23:10:00|1330.2|1328.2|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630970100000|2021-09-06 23:15:00|1330.2|1328.2|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630970400000|2021-09-06 23:20:00|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|1330.1|1328.1|0
1630970700000|2021-09-06 23:25:00|1330.3|1328.3|1330.2|1328.2|1330.3|1328.3|1330.1|1328.1|0
1630971000000|2021-09-06 23:30:00|1330.3|1328.3|1330.5|1328.5|1330.5|1328.5|1330.2|1328.2|0
1630971300000|2021-09-06 23:35:00|1330.4|1328.4|1330.5|1328.5|1330.5|1328.5|1330.4|1328.4|0
1630971600000|2021-09-06 23:40:00|1330.4|1328.4|1330.1|1328.1|1330.5|1328.5|1330.1|1328.1|0
1630971900000|2021-09-06 23:45:00|1330|1328|1329.7|1327.7|1330|1328|1329.7|1327.7|0
1630972200000|2021-09-06 23:50:00|1329.8|1327.8|1329.7|1327.7|1329.8|1327.8|1329.7|1327.7|0
1630972500000|2021-09-06 23:55:00|1329.6|1327.6|1329.6|1327.6|1329.7|1327.7|1329.5|1327.5|0
1630972800000|2021-09-07 00:00:00|1323.5|1322.5|1326.8|1325.8|1327.6|1326.6|1323.5|1322.5|14
1630973100000|2021-09-07 00:05:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1
1630974000000|2021-09-07 00:20:00|1326.9|1325.9|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|12
1630974300000|2021-09-07 00:25:00|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|1326.5|1325.5|29
1630974600000|2021-09-07 00:30:00|1326.8|1325.8|1326.9|1325.9|1327.1|1326.1|1326.8|1325.8|6
1630974900000|2021-09-07 00:35:00|1326.7|1325.7|1326.7|1325.7|1326.8|1325.8|1326.7|1325.7|15
1630975200000|2021-09-07 00:40:00|1326.8|1325.8|1326.3|1325.3|1326.8|1325.8|1326.3|1325.3|19
1630975500000|2021-09-07 00:45:00|1326.2|1325.2|1326.4|1325.4|1326.6|1325.6|1326.2|1325.2|20
1630975800000|2021-09-07 00:50:00|1326.2|1325.2|1326|1325|1326.9|1325.9|1326|1325|22
1630976100000|2021-09-07 00:55:00|1325.8|1324.8|1325.9|1324.9|1326|1325|1325.8|1324.8|11
1630976400000|2021-09-07 01:00:00|1326.1|1325.1|1326.3|1325.3|1326.5|1325.5|1325.7|1324.7|57
1630976700000|2021-09-07 01:05:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1325.9|1324.9|10
1630977000000|2021-09-07 01:10:00|1325.4|1324.4|1325.1|1324.1|1325.4|1324.4|1324.5|1323.5|24
1630977300000|2021-09-07 01:15:00|1324.8|1323.8|1326.3|1325.3|1326.9|1325.9|1324.6|1323.6|20
1630977600000|2021-09-07 01:20:00|1325.9|1324.9|1326.2|1325.2|1326.4|1325.4|1325.9|1324.9|15
1630977900000|2021-09-07 01:25:00|1325.5|1324.5|1324.4|1323.4|1325.7|1324.7|1324.3|1323.3|19
1630978200000|2021-09-07 01:30:00|1324.6|1323.6|1325.5|1324.5|1325.5|1324.5|1323.8|1322.8|22
1630978500000|2021-09-07 01:35:00|1323.6|1322.6|1324.4|1323.4|1324.4|1323.4|1323.3|1322.3|38
1630978800000|2021-09-07 01:40:00|1326.2|1325.2|1325.1|1324.1|1327.2|1326.2|1324.2|1323.2|51
1630979100000|2021-09-07 01:45:00|1325|1324|1324.7|1323.7|1325.6|1324.6|1324.7|1323.7|8
1630979400000|2021-09-07 01:50:00|1324.5|1323.5|1324.9|1323.9|1325.1|1324.1|1323.6|1322.6|10
1630979700000|2021-09-07 01:55:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|2
1630980000000|2021-09-07 02:00:00|1326.3|1325.3|1327|1326|1327.5|1326.5|1326.2|1325.2|40
1630980300000|2021-09-07 02:05:00|1327.3|1326.3|1328.1|1327.1|1328.1|1327.1|1327.3|1326.3|6
1630980600000|2021-09-07 02:10:00|1328.5|1327.5|1329.4|1328.4|1329.9|1328.9|1328|1327|51
1630980900000|2021-09-07 02:15:00|1330.1|1329.1|1328.8|1327.8|1330.1|1329.1|1328.8|1327.8|31
1630981200000|2021-09-07 02:20:00|1329|1328|1330.5|1329.5|1330.8|1329.8|1328.8|1327.8|21
1630981500000|2021-09-07 02:25:00|1329.4|1328.4|1330|1329|1330|1329|1329.4|1328.4|4
1630981800000|2021-09-07 02:30:00|1329.1|1328.1|1328.2|1327.2|1329.1|1328.1|1328.1|1327.1|19
1630982100000|2021-09-07 02:35:00|1328|1327|1328.3|1327.3|1328.3|1327.3|1327.9|1326.9|9
1630982700000|2021-09-07 02:45:00|1329.8|1328.8|1329.9|1328.9|1329.9|1328.9|1329.8|1328.8|3
1630983000000|2021-09-07 02:50:00|1330.5|1329.5|1330.4|1329.4|1330.9|1329.9|1330.4|1329.4|13
1630983300000|2021-09-07 02:55:00|1330.3|1329.3|1330.3|1329.3|1330.7|1329.7|1330.2|1329.2|19
1630983600000|2021-09-07 03:00:00|1330.1|1329.1|1330.3|1329.3|1330.3|1329.3|1329.8|1328.8|11
1630983900000|2021-09-07 03:05:00|1330.2|1329.2|1331|1330|1331|1330|1330.2|1329.2|74
1630984200000|2021-09-07 03:10:00|1331.1|1330.1|1329.8|1328.8|1331.2|1330.2|1329.8|1328.8|56
1630984500000|2021-09-07 03:15:00|1329.7|1328.7|1329.5|1328.5|1330|1329|1329.2|1328.2|69
1630984800000|2021-09-07 03:20:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1328.3|1327.3|15
1630985100000|2021-09-07 03:25:00|1328.5|1327.5|1328.3|1327.3|1328.5|1327.5|1326.9|1325.9|77
1630985400000|2021-09-07 03:30:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1327.6|1326.6|14
1630985700000|2021-09-07 03:35:00|1328.3|1327.3|1328.4|1327.4|1328.4|1327.4|1328.3|1327.3|4
1630986000000|2021-09-07 03:40:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1630986300000|2021-09-07 03:45:00|1327.8|1326.8|1327.1|1326.1|1327.8|1326.8|1327.1|1326.1|10
1630986600000|2021-09-07 03:50:00|1326.9|1325.9|1327|1326|1327|1326|1326.9|1325.9|3
1630986900000|2021-09-07 03:55:00|1326.8|1325.8|1327.5|1326.5|1327.5|1326.5|1326.4|1325.4|26
1630988100000|2021-09-07 04:15:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1630988400000|2021-09-07 04:20:00|1327.9|1326.9|1327.8|1326.8|1327.9|1326.9|1327.8|1326.8|5
1630988700000|2021-09-07 04:25:00|1327.7|1326.7|1327.3|1326.3|1327.7|1326.7|1327.3|1326.3|12
1630989000000|2021-09-07 04:30:00|1327.4|1326.4|1327.8|1326.8|1328.3|1327.3|1327.4|1326.4|46
1630989300000|2021-09-07 04:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1
1630989600000|2021-09-07 04:40:00|1326.9|1325.9|1327.3|1326.3|1327.3|1326.3|1326.9|1325.9|20
1630989900000|2021-09-07 04:45:00|1326.9|1325.9|1326.7|1325.7|1326.9|1325.9|1326.7|1325.7|14
1630990200000|2021-09-07 04:50:00|1326.6|1325.6|1326.8|1325.8|1326.8|1325.8|1326.2|1325.2|17
1630990500000|2021-09-07 04:55:00|1327|1326|1326.9|1325.9|1327|1326|1326.9|1325.9|11
1630990800000|2021-09-07 05:00:00|1327.3|1326.3|1328.1|1327.1|1328.1|1327.1|1326.9|1325.9|46
1630991100000|2021-09-07 05:05:00|1327.9|1326.9|1328.6|1327.6|1328.7|1327.7|1327.9|1326.9|11
1630991400000|2021-09-07 05:10:00|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|29
1630991700000|2021-09-07 05:15:00|1329.4|1328.4|1329.2|1328.2|1330|1329|1329.2|1328.2|66
1630992000000|2021-09-07 05:20:00|1329.1|1328.1|1328.8|1327.8|1329.4|1328.4|1328.8|1327.8|11
1630992300000|2021-09-07 05:25:00|1329.2|1328.2|1328.8|1327.8|1329.4|1328.4|1328.4|1327.4|12
1630992600000|2021-09-07 05:30:00|1329|1328|1328.7|1327.7|1329|1328|1328.7|1327.7|2
1630992900000|2021-09-07 05:35:00|1327.6|1326.6|1327.4|1326.4|1327.6|1326.6|1327.3|1326.3|14
1630993200000|2021-09-07 05:40:00|1327.7|1326.7|1328|1327|1328|1327|1327.7|1326.7|5
1630993500000|2021-09-07 05:45:00|1328.7|1327.7|1328.9|1327.9|1328.9|1327.9|1328.6|1327.6|31
1630993800000|2021-09-07 05:50:00|1328.8|1327.8|1328.8|1327.8|1328.8|1327.8|1328.6|1327.6|125
1630994100000|2021-09-07 05:55:00|1329.1|1328.1|1329.1|1328.1|1329.6|1328.6|1329|1328|8
1630994400000|2021-09-07 06:00:00|1329.3|1328.3|1329.8|1328.8|1329.8|1328.8|1329.3|1328.3|10
1630994700000|2021-09-07 06:05:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1
1630995000000|2021-09-07 06:10:00|1329.4|1328.4|1329.6|1328.6|1329.7|1328.7|1329.4|1328.4|4
1630995300000|2021-09-07 06:15:00|1330|1329|1331.2|1330.2|1331.6|1330.6|1329.9|1328.9|195
1630995600000|2021-09-07 06:20:00|1331.1|1330.1|1331.1|1330.1|1331.5|1330.5|1330.7|1329.7|51
1630995900000|2021-09-07 06:25:00|1331.3|1330.3|1330.3|1329.3|1331.3|1330.3|1330.2|1329.2|28
1630996200000|2021-09-07 06:30:00|1330.5|1329.5|1329.5|1328.5|1330.5|1329.5|1329.5|1328.5|45
1630996500000|2021-09-07 06:35:00|1329.8|1328.8|1329.5|1328.5|1329.8|1328.8|1329.4|1328.4|84
1630996800000|2021-09-07 06:40:00|1328.9|1327.9|1328.6|1327.6|1329.4|1328.4|1328.6|1327.6|48
1630997100000|2021-09-07 06:45:00|1328.5|1327.5|1329.3|1328.3|1329.3|1328.3|1328.4|1327.4|396
1630997400000|2021-09-07 06:50:00|1328.8|1327.8|1328.8|1327.8|1329.1|1328.1|1328.8|1327.8|11
1630997700000|2021-09-07 06:55:00|1328.1|1327.1|1328.1|1327.1|1328.4|1327.4|1327|1326|248
1630998000000|2021-09-07 07:00:00|1328.3|1327.3|1329.5|1328.5|1329.8|1328.8|1327.5|1326.5|361
1630998300000|2021-09-07 07:05:00|1329.6|1328.6|1329.2|1328.2|1329.7|1328.7|1329.1|1328.1|161
1630998600000|2021-09-07 07:10:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1328.6|1327.6|181
1630998900000|2021-09-07 07:15:00|1329.3|1328.3|1329.9|1328.9|1330|1329|1329.1|1328.1|1408
1630999200000|2021-09-07 07:20:00|1329.8|1328.8|1329.8|1328.8|1329.9|1328.9|1329.3|1328.3|173
1630999500000|2021-09-07 07:25:00|1329.9|1328.9|1330.3|1329.3|1330.5|1329.5|1329.7|1328.7|173
1630999800000|2021-09-07 07:30:00|1330.2|1329.2|1330|1329|1330.4|1329.4|1329.9|1328.9|618
1631000100000|2021-09-07 07:35:00|1330.1|1329.1|1330|1329|1330.2|1329.2|1329.8|1328.8|110
1631000400000|2021-09-07 07:40:00|1330.1|1329.1|1329.5|1328.5|1330.1|1329.1|1329.1|1328.1|110
1631000700000|2021-09-07 07:45:00|1329.6|1328.6|1329.3|1328.3|1329.6|1328.6|1329.1|1328.1|89
1631001000000|2021-09-07 07:50:00|1329.4|1328.4|1329.6|1328.6|1329.8|1328.8|1329.4|1328.4|101
1631001300000|2021-09-07 07:55:00|1329.5|1328.5|1329.3|1328.3|1329.5|1328.5|1329|1328|156
1631001600000|2021-09-07 08:00:00|1329.2|1328.2|1327.7|1326.7|1329.3|1328.3|1327.5|1326.5|326
1631001900000|2021-09-07 08:05:00|1327.6|1326.6|1326|1325|1327.6|1326.6|1325.5|1324.5|754
1631002200000|2021-09-07 08:10:00|1326.1|1325.1|1326.6|1325.6|1326.6|1325.6|1324.7|1323.7|715
1631002500000|2021-09-07 08:15:00|1326.5|1325.5|1326|1325|1326.9|1325.9|1326|1325|229
1631002800000|2021-09-07 08:20:00|1326.1|1325.1|1326.1|1325.1|1326.6|1325.6|1326|1325|290
1631003100000|2021-09-07 08:25:00|1326|1325|1326.3|1325.3|1326.5|1325.5|1325.6|1324.6|250
1631003400000|2021-09-07 08:30:00|1326.2|1325.2|1326.5|1325.5|1326.5|1325.5|1326|1325|116
1631003700000|2021-09-07 08:35:00|1326.4|1325.4|1326.6|1325.6|1326.8|1325.8|1326.3|1325.3|120
1631004000000|2021-09-07 08:40:00|1326.7|1325.7|1326.6|1325.6|1326.7|1325.7|1326.2|1325.2|78
1631004300000|2021-09-07 08:45:00|1326.4|1325.4|1326.1|1325.1|1326.4|1325.4|1326.1|1325.1|39
1631004600000|2021-09-07 08:50:00|1326.3|1325.3|1326.1|1325.1|1326.5|1325.5|1325.9|1324.9|261
1631004900000|2021-09-07 08:55:00|1326.3|1325.3|1326.4|1325.4|1326.5|1325.5|1326.3|1325.3|43
1631005200000|2021-09-07 09:00:00|1326.3|1325.3|1326.7|1325.7|1326.7|1325.7|1325.6|1324.6|116
1631005500000|2021-09-07 09:05:00|1326.8|1325.8|1325.9|1324.9|1326.8|1325.8|1325.9|1324.9|89
1631005800000|2021-09-07 09:10:00|1326|1325|1325.6|1324.6|1326|1325|1325.2|1324.2|95
1631006100000|2021-09-07 09:15:00|1325.4|1324.4|1325.6|1324.6|1325.8|1324.8|1325.4|1324.4|53
1631006400000|2021-09-07 09:20:00|1325.7|1324.7|1323.6|1322.6|1325.7|1324.7|1323.4|1322.4|172
1631006700000|2021-09-07 09:25:00|1323.5|1322.5|1325.1|1324.1|1325.1|1324.1|1323.5|1322.5|1217
1631007000000|2021-09-07 09:30:00|1325|1324|1323.2|1322.2|1325|1324|1323.2|1322.2|132
1631007300000|2021-09-07 09:35:00|1323.3|1322.3|1324.1|1323.1|1324.1|1323.1|1323.3|1322.3|74
1631007600000|2021-09-07 09:40:00|1324|1323|1324.7|1323.7|1324.7|1323.7|1323.8|1322.8|50
1631007900000|2021-09-07 09:45:00|1324.6|1323.6|1323.3|1322.3|1324.6|1323.6|1323.3|1322.3|104
1631008200000|2021-09-07 09:50:00|1323.4|1322.4|1324|1323|1324.2|1323.2|1323.4|1322.4|61
1631008500000|2021-09-07 09:55:00|1323.8|1322.8|1324.4|1323.4|1324.5|1323.5|1323.7|1322.7|10
1631008800000|2021-09-07 10:00:00|1324.5|1323.5|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|88
1631009100000|2021-09-07 10:05:00|1324.7|1323.7|1324.5|1323.5|1324.9|1323.9|1324.2|1323.2|130
1631009400000|2021-09-07 10:10:00|1324.4|1323.4|1324.1|1323.1|1324.5|1323.5|1324.1|1323.1|35
1631009700000|2021-09-07 10:15:00|1324|1323|1324.4|1323.4|1324.4|1323.4|1323.9|1322.9|60
1631010000000|2021-09-07 10:20:00|1324.5|1323.5|1324.2|1323.2|1324.5|1323.5|1324.1|1323.1|68
1631010300000|2021-09-07 10:25:00|1324.3|1323.3|1324.3|1323.3|1324.9|1323.9|1324.1|1323.1|86
1631010600000|2021-09-07 10:30:00|1324.1|1323.1|1324.3|1323.3|1324.3|1323.3|1324.1|1323.1|37
1631010900000|2021-09-07 10:35:00|1324.4|1323.4|1324.4|1323.4|1324.5|1323.5|1324.2|1323.2|48
1631011200000|2021-09-07 10:40:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.9|1322.9|34
1631011500000|2021-09-07 10:45:00|1324.2|1323.2|1324.1|1323.1|1324.3|1323.3|1324|1323|37
1631011800000|2021-09-07 10:50:00|1324|1323|1324.1|1323.1|1324.1|1323.1|1323.9|1322.9|18
1631012100000|2021-09-07 10:55:00|1324|1323|1324.4|1323.4|1324.4|1323.4|1324|1323|65
1631012400000|2021-09-07 11:00:00|1324.6|1323.6|1325|1324|1325.1|1324.1|1324.5|1323.5|190
1631012700000|2021-09-07 11:05:00|1324.9|1323.9|1324.6|1323.6|1324.9|1323.9|1324.5|1323.5|27
1631013000000|2021-09-07 11:10:00|1324.8|1323.8|1324.4|1323.4|1324.9|1323.9|1324.4|1323.4|40
1631013300000|2021-09-07 11:15:00|1324.3|1323.3|1324.8|1323.8|1325.2|1324.2|1324.3|1323.3|32
1631013600000|2021-09-07 11:20:00|1324.9|1323.9|1324.8|1323.8|1325|1324|1324.7|1323.7|19
1631013900000|2021-09-07 11:25:00|1325.1|1324.1|1325.2|1324.2|1325.6|1324.6|1325|1324|73
1631014200000|2021-09-07 11:30:00|1325.3|1324.3|1325.2|1324.2|1325.3|1324.3|1325|1324|28
1631014500000|2021-09-07 11:35:00|1325.4|1324.4|1324.7|1323.7|1325.5|1324.5|1324.7|1323.7|117
1631014800000|2021-09-07 11:40:00|1324.8|1323.8|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|103
1631015100000|2021-09-07 11:45:00|1324.5|1323.5|1324.5|1323.5|1324.6|1323.6|1324.5|1323.5|60
1631015400000|2021-09-07 11:50:00|1324.6|1323.6|1324.6|1323.6|1324.8|1323.8|1324.5|1323.5|60
1631015700000|2021-09-07 11:55:00|1324.7|1323.7|1324.6|1323.6|1325|1324|1324.6|1323.6|129
1631016000000|2021-09-07 12:00:00|1324.7|1323.7|1324.6|1323.6|1325|1324|1324.3|1323.3|141
1631016300000|2021-09-07 12:05:00|1324.5|1323.5|1324.6|1323.6|1325|1324|1324.5|1323.5|144
1631016600000|2021-09-07 12:10:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.9|1322.9|273
1631016900000|2021-09-07 12:15:00|1324|1323|1324.3|1323.3|1324.5|1323.5|1323.9|1322.9|94
1631017200000|2021-09-07 12:20:00|1324.5|1323.5|1324|1323|1324.7|1323.7|1324|1323|192
1631017500000|2021-09-07 12:25:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324|1323|58
1631017800000|2021-09-07 12:30:00|1324.4|1323.4|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|109
1631018100000|2021-09-07 12:35:00|1324.6|1323.6|1324.8|1323.8|1325.2|1324.2|1324.6|1323.6|266
1631018400000|2021-09-07 12:40:00|1324.7|1323.7|1324.6|1323.6|1324.7|1323.7|1324.4|1323.4|83
1631018700000|2021-09-07 12:45:00|1324.5|1323.5|1324.1|1323.1|1324.6|1323.6|1324.1|1323.1|178
1631019000000|2021-09-07 12:50:00|1324|1323|1324.3|1323.3|1324.3|1323.3|1323.3|1322.3|327
1631019300000|2021-09-07 12:55:00|1324.2|1323.2|1324.2|1323.2|1324.3|1323.3|1323.7|1322.7|289
1631019600000|2021-09-07 13:00:00|1324.1|1323.1|1323.4|1322.4|1324.3|1323.3|1323|1322|613
1631019900000|2021-09-07 13:05:00|1323.3|1322.3|1323.3|1322.3|1323.7|1322.7|1323|1322|205
1631020200000|2021-09-07 13:10:00|1323.4|1322.4|1322.8|1321.8|1323.5|1322.5|1322.8|1321.8|150
1631020500000|2021-09-07 13:15:00|1322.7|1321.7|1322.8|1321.8|1323|1322|1322.6|1321.6|194
1631020800000|2021-09-07 13:20:00|1322.9|1321.9|1322.2|1321.2|1323.3|1322.3|1322.1|1321.1|348
1631021100000|2021-09-07 13:25:00|1322.3|1321.3|1323.7|1322.7|1323.8|1322.8|1322.3|1321.3|350
1631021400000|2021-09-07 13:30:00|1323.5|1323|1324.8|1324.3|1325.6|1325.1|1322.3|1321.8|4335
1631021700000|2021-09-07 13:35:00|1324.7|1324.2|1324.8|1324.3|1325.8|1325.3|1324.6|1324.1|2018
1631022000000|2021-09-07 13:40:00|1324.9|1324.4|1328|1327.5|1328.2|1327.7|1324.9|1324.4|2588
1631022300000|2021-09-07 13:45:00|1328.1|1327.6|1329.2|1328.7|1329.8|1329.3|1327.3|1326.8|2635
1631022600000|2021-09-07 13:50:00|1329.3|1328.8|1329|1328.5|1329.7|1329.2|1328.7|1328.2|2291
1631022900000|2021-09-07 13:55:00|1329.1|1328.6|1329.1|1328.6|1329.6|1329.1|1328.5|1328|1678
1631023200000|2021-09-07 14:00:00|1329|1328.5|1327.7|1327.2|1329.9|1329.4|1327.6|1327.1|1707
1631023500000|2021-09-07 14:05:00|1327.6|1327.1|1327.1|1326.6|1327.9|1327.4|1326.7|1326.2|1048
1631023800000|2021-09-07 14:10:00|1327|1326.5|1327|1326.5|1327.1|1326.6|1326.2|1325.7|1639
1631024100000|2021-09-07 14:15:00|1327.1|1326.6|1326.1|1325.6|1327.2|1326.7|1326|1325.5|5759
1631024400000|2021-09-07 14:20:00|1326|1325.5|1326.2|1325.7|1326.6|1326.1|1325.7|1325.2|1352
1631024700000|2021-09-07 14:25:00|1326.1|1325.6|1326.7|1326.2|1326.8|1326.3|1325.8|1325.3|3505
1631025000000|2021-09-07 14:30:00|1326.6|1326.1|1326|1325.5|1327.5|1327|1325.9|1325.4|1413
1631025300000|2021-09-07 14:35:00|1326.1|1325.6|1326.3|1325.8|1326.8|1326.3|1325.9|1325.4|3486
1631025600000|2021-09-07 14:40:00|1326.4|1325.9|1327.7|1327.2|1327.7|1327.2|1326.4|1325.9|4059
1631025900000|2021-09-07 14:45:00|1327.8|1327.3|1328.3|1327.8|1328.4|1327.9|1327.2|1326.7|595
1631026200000|2021-09-07 14:50:00|1328.4|1327.9|1328.2|1327.7|1328.6|1328.1|1328.1|1327.6|3818
1631026500000|2021-09-07 14:55:00|1328.1|1327.6|1328.9|1328.4|1329|1328.5|1328.1|1327.6|2397
1631026800000|2021-09-07 15:00:00|1328.8|1328.3|1328.3|1327.8|1328.9|1328.4|1328.1|1327.6|1689
1631027100000|2021-09-07 15:05:00|1328.2|1327.7|1326.6|1326.1|1328.3|1327.8|1326.4|1325.9|1126
1631027400000|2021-09-07 15:10:00|1326.7|1326.2|1326.7|1326.2|1327.4|1326.9|1326.6|1326.1|518
1631027700000|2021-09-07 15:15:00|1326.5|1326|1327.1|1326.6|1327.2|1326.7|1326.3|1325.8|646
1631028000000|2021-09-07 15:20:00|1327.2|1326.7|1326.9|1326.4|1327.3|1326.8|1326.8|1326.3|510
1631028300000|2021-09-07 15:25:00|1327|1326.5|1327|1326.5|1327.3|1326.8|1326.5|1326|729
1631028600000|2021-09-07 15:30:00|1327.1|1326.6|1327.8|1327.3|1328|1327.5|1326.9|1326.4|572
1631028900000|2021-09-07 15:35:00|1327.9|1327.4|1328.1|1327.6|1328.1|1327.6|1327.8|1327.3|446
1631029200000|2021-09-07 15:40:00|1328|1327.5|1328.1|1327.6|1328.2|1327.7|1327.6|1327.1|805
1631029500000|2021-09-07 15:45:00|1328|1327.5|1328.3|1327.8|1328.4|1327.9|1327.9|1327.4|902
1631029800000|2021-09-07 15:50:00|1328.4|1327.9|1328.9|1328.4|1329.2|1328.7|1328.3|1327.8|1610
1631030100000|2021-09-07 15:55:00|1328.8|1328.3|1329.1|1328.6|1329.4|1328.9|1328.8|1328.3|998
1631030400000|2021-09-07 16:00:00|1329|1328.5|1329.3|1328.8|1329.8|1329.3|1329|1328.5|530
1631030700000|2021-09-07 16:05:00|1329.4|1328.9|1328.8|1328.3|1329.8|1329.3|1328.8|1328.3|639
1631031000000|2021-09-07 16:10:00|1328.7|1328.2|1328.9|1328.4|1329|1328.5|1328.6|1328.1|420
1631031300000|2021-09-07 16:15:00|1328.8|1328.3|1328.4|1327.9|1328.8|1328.3|1328.2|1327.7|1158
1631031600000|2021-09-07 16:20:00|1328.3|1327.8|1327.8|1327.3|1328.3|1327.8|1327.8|1327.3|855
1631031900000|2021-09-07 16:25:00|1327.9|1327.4|1328.2|1327.7|1328.3|1327.8|1327.6|1327.1|787
1631032200000|2021-09-07 16:30:00|1328.3|1327.8|1329.3|1328.8|1329.3|1328.8|1328.1|1327.6|599
1631032500000|2021-09-07 16:35:00|1329.2|1328.7|1329.4|1328.9|1329.6|1329.1|1329.2|1328.7|910
1631032800000|2021-09-07 16:40:00|1329.5|1329|1330.1|1329.6|1330.2|1329.7|1329.5|1329|471
1631033100000|2021-09-07 16:45:00|1330.2|1329.7|1328.8|1328.3|1330.4|1329.9|1328.7|1328.2|1354
1631033400000|2021-09-07 16:50:00|1328.9|1328.4|1328.1|1327.6|1328.9|1328.4|1327.9|1327.4|1740
1631033700000|2021-09-07 16:55:00|1328.2|1327.7|1328.4|1327.9|1328.4|1327.9|1328|1327.5|266
1631034000000|2021-09-07 17:00:00|1328.5|1328|1328|1327.5|1328.7|1328.2|1328|1327.5|553
1631034300000|2021-09-07 17:05:00|1328.1|1327.6|1328.7|1328.2|1328.8|1328.3|1328|1327.5|362
1631034600000|2021-09-07 17:10:00|1328.8|1328.3|1329.4|1328.9|1329.5|1329|1328.7|1328.2|481
1631034900000|2021-09-07 17:15:00|1329.5|1329|1330|1329.5|1330|1329.5|1329.3|1328.8|265
1631035200000|2021-09-07 17:20:00|1330.1|1329.6|1329.6|1329.1|1330.1|1329.6|1329.6|1329.1|279
1631035500000|2021-09-07 17:25:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.3|1328.8|191
1631035800000|2021-09-07 17:30:00|1329.6|1329.1|1329.9|1329.4|1329.9|1329.4|1329.5|1329|281
1631036100000|2021-09-07 17:35:00|1329.8|1329.3|1329.9|1329.4|1329.9|1329.4|1329.7|1329.2|287
1631036400000|2021-09-07 17:40:00|1329.8|1329.3|1330|1329.5|1330.1|1329.6|1329.8|1329.3|269
1631036700000|2021-09-07 17:45:00|1330.1|1329.6|1330.2|1329.7|1330.4|1329.9|1329.9|1329.4|403
1631037000000|2021-09-07 17:50:00|1330.3|1329.8|1330.3|1329.8|1330.3|1329.8|1330.1|1329.6|238
1631037300000|2021-09-07 17:55:00|1330.2|1329.7|1330|1329.5|1330.2|1329.7|1329.9|1329.4|277
1631037600000|2021-09-07 18:00:00|1330.1|1329.6|1330|1329.5|1330.2|1329.7|1329.8|1329.3|319
1631037900000|2021-09-07 18:05:00|1329.9|1329.4|1330|1329.5|1330.1|1329.6|1329.8|1329.3|318
1631038200000|2021-09-07 18:10:00|1329.9|1329.4|1330.4|1329.9|1330.4|1329.9|1329.9|1329.4|288
1631038500000|2021-09-07 18:15:00|1330.3|1329.8|1329.6|1329.1|1330.4|1329.9|1329.6|1329.1|611
1631038800000|2021-09-07 18:20:00|1329.5|1329|1329.9|1329.4|1330|1329.5|1329.5|1329|415
1631039100000|2021-09-07 18:25:00|1330|1329.5|1330.3|1329.8|1330.3|1329.8|1329.9|1329.4|383
1631039400000|2021-09-07 18:30:00|1330.2|1329.7|1330.5|1330|1330.5|1330|1329.9|1329.4|644
1631039700000|2021-09-07 18:35:00|1330.4|1329.9|1330.4|1329.9|1330.6|1330.1|1330.3|1329.8|248
1631040000000|2021-09-07 18:40:00|1330.5|1330|1330.2|1329.7|1330.5|1330|1330.2|1329.7|209
1631040300000|2021-09-07 18:45:00|1330.3|1329.8|1330.1|1329.6|1330.3|1329.8|1330|1329.5|325
1631040600000|2021-09-07 18:50:00|1330.2|1329.7|1330.1|1329.6|1330.2|1329.7|1329.9|1329.4|365
1631040900000|2021-09-07 18:55:00|1330.2|1329.7|1330.2|1329.7|1330.3|1329.8|1330|1329.5|282
1631041200000|2021-09-07 19:00:00|1330.3|1329.8|1329.9|1329.4|1330.3|1329.8|1329.9|1329.4|357
1631041500000|2021-09-07 19:05:00|1329.8|1329.3|1329.8|1329.3|1330|1329.5|1329.4|1328.9|564
1631041800000|2021-09-07 19:10:00|1329.9|1329.4|1329.8|1329.3|1330|1329.5|1329.6|1329.1|635
1631042100000|2021-09-07 19:15:00|1329.7|1329.2|1329|1328.5|1330|1329.5|1328.8|1328.3|785
1631042400000|2021-09-07 19:20:00|1329.1|1328.6|1328.9|1328.4|1329.1|1328.6|1328.8|1328.3|443
1631042700000|2021-09-07 19:25:00|1328.8|1328.3|1328|1327.5|1329.1|1328.6|1327.9|1327.4|549
1631043000000|2021-09-07 19:30:00|1327.9|1327.4|1328.2|1327.7|1328.3|1327.8|1327.6|1327.1|703
1631043300000|2021-09-07 19:35:00|1328.1|1327.6|1327.5|1327|1328.1|1327.6|1327.5|1327|469
1631043600000|2021-09-07 19:40:00|1327.4|1326.9|1327.6|1327.1|1327.8|1327.3|1327.3|1326.8|616
1631043900000|2021-09-07 19:45:00|1327.5|1327|1327.6|1327.1|1328|1327.5|1327.3|1326.8|696
1631044200000|2021-09-07 19:50:00|1327.5|1327|1327.1|1326.6|1327.9|1327.4|1326.7|1326.2|957
1631044500000|2021-09-07 19:55:00|1327|1326.5|1327.4|1326.9|1327.6|1327.1|1326.7|1326.2|4397
1631044800000|2021-09-07 20:00:00|1327.2|1326.2|1327.1|1326.1|1327.5|1326.5|1326.9|1325.9|811
1631045100000|2021-09-07 20:05:00|1327|1326|1326.3|1325.3|1327.1|1326.1|1326.3|1325.3|250
1631045400000|2021-09-07 20:10:00|1326.5|1325.5|1326.6|1325.6|1326.8|1325.8|1326.5|1325.5|177
1631045700000|2021-09-07 20:15:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|504
1631046000000|2021-09-07 20:20:00|||||||||16
1631046300000|2021-09-07 20:25:00|||||||||259
1631046900000|2021-09-07 20:35:00|1326.6|1325.6|1327.1|1326.1|1327.3|1326.3|1326.6|1325.6|61
1631047500000|2021-09-07 20:45:00|1326.9|1325.9|1326.2|1325.2|1327.2|1326.2|1326.2|1325.2|29
1631047800000|2021-09-07 20:50:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.9|1325.9|8
1631048100000|2021-09-07 20:55:00|1327.2|1326.2|1327.3|1326.3|1327.3|1326.3|1326.2|1325.2|13
1631051100000|2021-09-07 21:45:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1631052000000|2021-09-07 22:00:00|1328|1326|1327.9|1325.9|1328.2|1326.2|1327.7|1325.7|0
1631052300000|2021-09-07 22:05:00|1327.8|1325.8|1328.1|1326.1|1328.1|1326.1|1327.8|1325.8|0
1631052600000|2021-09-07 22:10:00|1328.2|1326.2|1328.2|1326.2|1328.3|1326.3|1328.1|1326.1|0
1631052900000|2021-09-07 22:15:00|1328.3|1326.3|1328.2|1326.2|1328.3|1326.3|1328.2|1326.2|0
1631053200000|2021-09-07 22:20:00|1328.3|1326.3|1328.2|1326.2|1328.3|1326.3|1328.1|1326.1|0
1631053500000|2021-09-07 22:25:00|1328.1|1326.1|1328|1326|1328.1|1326.1|1327.8|1325.8|0
1631053800000|2021-09-07 22:30:00|1328.1|1326.1|1328.2|1326.2|1328.2|1326.2|1328|1326|0
1631054100000|2021-09-07 22:35:00|1328.1|1326.1|1327.9|1325.9|1328.2|1326.2|1327.9|1325.9|0
1631054400000|2021-09-07 22:40:00|1327.8|1325.8|1327.7|1325.7|1327.9|1325.9|1327.7|1325.7|0
1631054700000|2021-09-07 22:45:00|1327.8|1325.8|1327.8|1325.8|1327.9|1325.9|1327.7|1325.7|0
1631055000000|2021-09-07 22:50:00|1327.7|1325.7|1327.9|1325.9|1327.9|1325.9|1327.7|1325.7|0
1631055300000|2021-09-07 22:55:00|1327.8|1325.8|1327.9|1325.9|1327.9|1325.9|1327.7|1325.7|0
1631055600000|2021-09-07 23:00:00|1328|1326|1327.9|1325.9|1328|1326|1327.8|1325.8|0
1631055900000|2021-09-07 23:05:00|1327.8|1325.8|1327.6|1325.6|1327.8|1325.8|1327.6|1325.6|0
1631056200000|2021-09-07 23:10:00|1327.7|1325.7|1327.3|1325.3|1327.7|1325.7|1327.2|1325.2|0
1631056500000|2021-09-07 23:15:00|1327.4|1325.4|1327.5|1325.5|1327.5|1325.5|1327.4|1325.4|0
1631056800000|2021-09-07 23:20:00|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|1327.3|1325.3|0
1631057100000|2021-09-07 23:25:00|1327.5|1325.5|1327.3|1325.3|1327.5|1325.5|1327.3|1325.3|0
1631057400000|2021-09-07 23:30:00|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|1327.3|1325.3|0
1631057700000|2021-09-07 23:35:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.4|1325.4|0
1631058000000|2021-09-07 23:40:00|1327.4|1325.4|1327.7|1325.7|1327.7|1325.7|1327.4|1325.4|0
1631058300000|2021-09-07 23:45:00|1327.6|1325.6|1327.4|1325.4|1327.6|1325.6|1327.3|1325.3|0
1631058600000|2021-09-07 23:50:00|1327.3|1325.3|1326.8|1324.8|1327.5|1325.5|1326.8|1324.8|0
1631058900000|2021-09-07 23:55:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.5|1324.5|0
1631059200000|2021-09-08 00:00:00|1326.9|1324.9|1326|1325|1327.3|1325.3|1324.9|1323.9|8
1631059500000|2021-09-08 00:05:00|1326.2|1325.2|1326.7|1325.7|1326.9|1325.9|1326.2|1325.2|83
1631059800000|2021-09-08 00:10:00|1326.8|1325.8|1327.1|1326.1|1327.1|1326.1|1326.8|1325.8|39
1631060100000|2021-09-08 00:15:00|1327.2|1326.2|1327.5|1326.5|1327.8|1326.8|1327.2|1326.2|54
1631060400000|2021-09-08 00:20:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|2
1631060700000|2021-09-08 00:25:00|1326.7|1325.7|1326.2|1325.2|1326.7|1325.7|1326.2|1325.2|13
1631061000000|2021-09-08 00:30:00|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|2
1631061300000|2021-09-08 00:35:00|1326.4|1325.4|1326.2|1325.2|1326.4|1325.4|1326.2|1325.2|4
1631061600000|2021-09-08 00:40:00|1326.3|1325.3|1326.9|1325.9|1326.9|1325.9|1326.2|1325.2|11
1631061900000|2021-09-08 00:45:00|1327.1|1326.1|1327.1|1326.1|1327.7|1326.7|1327|1326|15
1631062200000|2021-09-08 00:50:00|1328|1327|1328.6|1327.6|1328.6|1327.6|1328|1327|19
1631062500000|2021-09-08 00:55:00|1328|1327|1326.8|1325.8|1328|1327|1326.8|1325.8|34
1631062800000|2021-09-08 01:00:00|1326.7|1325.7|1325.3|1324.3|1326.7|1325.7|1325.3|1324.3|47
1631063100000|2021-09-08 01:05:00|1325.4|1324.4|1325.4|1324.4|1325.9|1324.9|1325.3|1324.3|30
1631063400000|2021-09-08 01:10:00|1325|1324|1325.5|1324.5|1325.5|1324.5|1324.9|1323.9|9
1631063700000|2021-09-08 01:15:00|1326|1325|1326.1|1325.1|1327.1|1326.1|1325.7|1324.7|32
1631064000000|2021-09-08 01:20:00|1327.6|1326.6|1327.5|1326.5|1328|1327|1327.5|1326.5|13
1631064300000|2021-09-08 01:25:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|3
1631064600000|2021-09-08 01:30:00|1327.8|1326.8|1326.7|1325.7|1327.8|1326.8|1326.7|1325.7|12
1631064900000|2021-09-08 01:35:00|1325.9|1324.9|1326.7|1325.7|1326.7|1325.7|1325.5|1324.5|9
1631065200000|2021-09-08 01:40:00|1328.5|1327.5|1328.1|1327.1|1329.6|1328.6|1328|1327|24
1631065500000|2021-09-08 01:45:00|1327.7|1326.7|1328|1327|1328|1327|1327.6|1326.6|7
1631065800000|2021-09-08 01:50:00|1327.8|1326.8|1330.3|1329.3|1330.3|1329.3|1327.8|1326.8|18
1631066100000|2021-09-08 01:55:00|1329.6|1328.6|1329.4|1328.4|1330.1|1329.1|1328.9|1327.9|27
1631066400000|2021-09-08 02:00:00|1328.4|1327.4|1329.2|1328.2|1329.2|1328.2|1328.4|1327.4|2
1631066700000|2021-09-08 02:05:00|1329.6|1328.6|1328.6|1327.6|1329.8|1328.8|1328.6|1327.6|25
1631067000000|2021-09-08 02:10:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|3
1631067300000|2021-09-08 02:15:00|1327.7|1326.7|1326.4|1325.4|1327.7|1326.7|1326.3|1325.3|12
1631067600000|2021-09-08 02:20:00|1327.1|1326.1|1325.9|1324.9|1327.1|1326.1|1325.3|1324.3|34
1631067900000|2021-09-08 02:25:00|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|501
1631068200000|2021-09-08 02:30:00|1325.3|1324.3|1323.7|1322.7|1325.3|1324.3|1323.7|1322.7|7
1631068500000|2021-09-08 02:35:00|1323.4|1322.4|1323.7|1322.7|1324.2|1323.2|1323.3|1322.3|16
1631068800000|2021-09-08 02:40:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|4
1631069100000|2021-09-08 02:45:00|1324.4|1323.4|1324|1323|1324.4|1323.4|1324|1323|2
1631069400000|2021-09-08 02:50:00|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1324.2|1323.2|9
1631069700000|2021-09-08 02:55:00|1324.8|1323.8|1324.6|1323.6|1325.5|1324.5|1324.6|1323.6|9
1631070000000|2021-09-08 03:00:00|1325.5|1324.5|1324.6|1323.6|1325.5|1324.5|1324.6|1323.6|4
1631070300000|2021-09-08 03:05:00|1323.7|1322.7|1324.4|1323.4|1324.4|1323.4|1323.7|1322.7|3
1631070600000|2021-09-08 03:10:00|1324.6|1323.6|1323.1|1322.1|1324.6|1323.6|1322.8|1321.8|15
1631070900000|2021-09-08 03:15:00|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|2
1631071200000|2021-09-08 03:20:00|1323.3|1322.3|1322.9|1321.9|1323.4|1322.4|1322.9|1321.9|23
1631071500000|2021-09-08 03:25:00|1322|1321|1321|1320|1322|1321|1320.9|1319.9|26
1631071800000|2021-09-08 03:30:00|1320.5|1319.5|1318.8|1317.8|1320.5|1319.5|1318.8|1317.8|54
1631072100000|2021-09-08 03:35:00|1319|1318|1317.1|1316.1|1319.2|1318.2|1317.1|1316.1|119
1631072400000|2021-09-08 03:40:00|1317|1316|1316.8|1315.8|1317.1|1316.1|1316.1|1315.1|24
1631072700000|2021-09-08 03:45:00|1316.1|1315.1|1317|1316|1317.2|1316.2|1315.9|1314.9|18
1631073000000|2021-09-08 03:50:00|1316.9|1315.9|1317.9|1316.9|1317.9|1316.9|1316.9|1315.9|16
1631073300000|2021-09-08 03:55:00|1317.5|1316.5|1318.1|1317.1|1318.1|1317.1|1317.3|1316.3|15
1631073600000|2021-09-08 04:00:00|1317.9|1316.9|1318.5|1317.5|1318.5|1317.5|1317.9|1316.9|16
1631073900000|2021-09-08 04:05:00|1318.7|1317.7|1318.7|1317.7|1318.9|1317.9|1318.5|1317.5|22
1631074200000|2021-09-08 04:10:00|1318.5|1317.5|1318.6|1317.6|1318.6|1317.6|1318.2|1317.2|23
1631074500000|2021-09-08 04:15:00|1318.5|1317.5|1318.9|1317.9|1318.9|1317.9|1318.5|1317.5|4
1631074800000|2021-09-08 04:20:00|1318.8|1317.8|1319.1|1318.1|1319.2|1318.2|1318.8|1317.8|5
1631075100000|2021-09-08 04:25:00|1318.9|1317.9|1318.9|1317.9|1318.9|1317.9|1318.8|1317.8|3
1631075400000|2021-09-08 04:30:00|1319.1|1318.1|1318.9|1317.9|1319.3|1318.3|1318.9|1317.9|17
1631075700000|2021-09-08 04:35:00|1318.8|1317.8|1318.6|1317.6|1318.9|1317.9|1318.5|1317.5|14
1631076000000|2021-09-08 04:40:00|1318.4|1317.4|1318.1|1317.1|1318.4|1317.4|1318.1|1317.1|4
1631076300000|2021-09-08 04:45:00|1317.7|1316.7|1317.4|1316.4|1317.7|1316.7|1317.3|1316.3|10
1631076600000|2021-09-08 04:50:00|||||||||3
1631076900000|2021-09-08 04:55:00|1317.2|1316.2|1316.9|1315.9|1317.3|1316.3|1316.9|1315.9|9
1631077200000|2021-09-08 05:00:00|1317|1316|1318|1317|1318.5|1317.5|1317|1316|93
1631077500000|2021-09-08 05:05:00|1317.5|1316.5|1317.1|1316.1|1318|1317|1317.1|1316.1|69
1631077800000|2021-09-08 05:10:00|1317.2|1316.2|1317.3|1316.3|1318.2|1317.2|1317.2|1316.2|48
1631078100000|2021-09-08 05:15:00|1317.7|1316.7|1318.7|1317.7|1318.8|1317.8|1317.4|1316.4|56
1631078400000|2021-09-08 05:20:00|1318.9|1317.9|1320.1|1319.1|1320.1|1319.1|1318.8|1317.8|23
1631078700000|2021-09-08 05:25:00|1320.3|1319.3|1320.5|1319.5|1320.7|1319.7|1319.9|1318.9|17
1631079000000|2021-09-08 05:30:00|1320.6|1319.6|1320.1|1319.1|1320.6|1319.6|1320|1319|6
1631079300000|2021-09-08 05:35:00|1320.5|1319.5|1321.4|1320.4|1321.4|1320.4|1320.5|1319.5|10
1631079600000|2021-09-08 05:40:00|1321.1|1320.1|1321.5|1320.5|1321.5|1320.5|1320.7|1319.7|9
1631079900000|2021-09-08 05:45:00|1321.1|1320.1|1320.8|1319.8|1321.5|1320.5|1320.8|1319.8|77
1631080200000|2021-09-08 05:50:00|1321|1320|1320.8|1319.8|1321.1|1320.1|1320.8|1319.8|8
1631080500000|2021-09-08 05:55:00|1320.9|1319.9|1321.4|1320.4|1321.5|1320.5|1320.8|1319.8|119
1631080800000|2021-09-08 06:00:00|1321.2|1320.2|1320.5|1319.5|1321.7|1320.7|1319.9|1318.9|43
1631081100000|2021-09-08 06:05:00|1320.1|1319.1|1320|1319|1320.1|1319.1|1319.6|1318.6|15
1631081400000|2021-09-08 06:10:00|1319.8|1318.8|1320.4|1319.4|1320.4|1319.4|1319.7|1318.7|25
1631081700000|2021-09-08 06:15:00|1320.2|1319.2|1320.8|1319.8|1320.8|1319.8|1320.1|1319.1|14
1631082000000|2021-09-08 06:20:00|1320.4|1319.4|1319.4|1318.4|1320.6|1319.6|1319.2|1318.2|61
1631082300000|2021-09-08 06:25:00|1319.5|1318.5|1319.4|1318.4|1320.2|1319.2|1319.4|1318.4|18
1631082600000|2021-09-08 06:30:00|1319.5|1318.5|1319.7|1318.7|1319.7|1318.7|1318.8|1317.8|49
1631082900000|2021-09-08 06:35:00|1319.9|1318.9|1319.4|1318.4|1320.2|1319.2|1319|1318|1402
1631083200000|2021-09-08 06:40:00|1319.3|1318.3|1319.5|1318.5|1319.8|1318.8|1319.3|1318.3|330
1631083500000|2021-09-08 06:45:00|1319.4|1318.4|1318.7|1317.7|1319.4|1318.4|1318.7|1317.7|192
1631083800000|2021-09-08 06:50:00|1318.8|1317.8|1318.1|1317.1|1318.8|1317.8|1318.1|1317.1|270
1631084100000|2021-09-08 06:55:00|1318|1317|1318.6|1317.6|1318.7|1317.7|1318|1317|319
1631084400000|2021-09-08 07:00:00|1318.3|1317.3|1317|1316|1318.3|1317.3|1316.5|1315.5|1167
1631084700000|2021-09-08 07:05:00|1316.9|1315.9|1315.3|1314.3|1317|1316|1315|1314|539
1631085000000|2021-09-08 07:10:00|1315.2|1314.2|1314.3|1313.3|1315.3|1314.3|1314|1313|307
1631085300000|2021-09-08 07:15:00|1314.2|1313.2|1315.1|1314.1|1315.3|1314.3|1314.1|1313.1|488
1631085600000|2021-09-08 07:20:00|1315|1314|1314.4|1313.4|1315|1314|1314.2|1313.2|369
1631085900000|2021-09-08 07:25:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1313.7|1312.7|281
1631086200000|2021-09-08 07:30:00|1314|1313|1313.5|1312.5|1314.3|1313.3|1313|1312|391
1631086500000|2021-09-08 07:35:00|1313.4|1312.4|1314.4|1313.4|1314.7|1313.7|1313.3|1312.3|1453
1631086800000|2021-09-08 07:40:00|1314.5|1313.5|1314.2|1313.2|1314.7|1313.7|1314.2|1313.2|106
1631087100000|2021-09-08 07:45:00|1314.3|1313.3|1312.9|1311.9|1314.3|1313.3|1312.8|1311.8|155
1631087400000|2021-09-08 07:50:00|1313.5|1312.5|1314.6|1313.6|1314.7|1313.7|1313.1|1312.1|209
1631087700000|2021-09-08 07:55:00|1314.2|1313.2|1314.1|1313.1|1314.3|1313.3|1313.3|1312.3|313
1631088000000|2021-09-08 08:00:00|1314|1313|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|389
1631088300000|2021-09-08 08:05:00|1314.5|1313.5|1314.3|1313.3|1315|1314|1313.9|1312.9|393
1631088600000|2021-09-08 08:10:00|1314.2|1313.2|1313.9|1312.9|1314.6|1313.6|1313.7|1312.7|284
1631088900000|2021-09-08 08:15:00|1313.7|1312.7|1313.6|1312.6|1314.1|1313.1|1313.4|1312.4|459
1631089200000|2021-09-08 08:20:00|1313.5|1312.5|1313.4|1312.4|1313.7|1312.7|1312.8|1311.8|298
1631089500000|2021-09-08 08:25:00|1313.3|1312.3|1314|1313|1314.1|1313.1|1312.8|1311.8|283
1631089800000|2021-09-08 08:30:00|1314.1|1313.1|1313.8|1312.8|1314.1|1313.1|1313.3|1312.3|209
1631090100000|2021-09-08 08:35:00|1314|1313|1315.5|1314.5|1315.5|1314.5|1313.9|1312.9|116
1631090400000|2021-09-08 08:40:00|1315.6|1314.6|1315.6|1314.6|1315.7|1314.7|1314.8|1313.8|112
1631090700000|2021-09-08 08:45:00|1315.7|1314.7|1315.7|1314.7|1316.2|1315.2|1315.3|1314.3|102
1631091000000|2021-09-08 08:50:00|1315.6|1314.6|1315.4|1314.4|1315.6|1314.6|1315.2|1314.2|88
1631091300000|2021-09-08 08:55:00|1315.5|1314.5|1315.1|1314.1|1315.5|1314.5|1315|1314|110
1631091600000|2021-09-08 09:00:00|1315.2|1314.2|1317|1316|1317.1|1316.1|1315.1|1314.1|334
1631091900000|2021-09-08 09:05:00|1316.9|1315.9|1317.2|1316.2|1317.2|1316.2|1316.5|1315.5|180
1631092200000|2021-09-08 09:10:00|1317.1|1316.1|1316.4|1315.4|1317.1|1316.1|1316.1|1315.1|53
1631092500000|2021-09-08 09:15:00|1316.3|1315.3|1316|1315|1316.5|1315.5|1315.7|1314.7|171
1631092800000|2021-09-08 09:20:00|1316.1|1315.1|1316.8|1315.8|1317|1316|1316.1|1315.1|69
1631093100000|2021-09-08 09:25:00|1317|1316|1317.2|1316.2|1317.4|1316.4|1316.8|1315.8|160
1631093400000|2021-09-08 09:30:00|1317.1|1316.1|1317.3|1316.3|1317.9|1316.9|1317.1|1316.1|218
1631093700000|2021-09-08 09:35:00|1317.4|1316.4|1317.7|1316.7|1318.2|1317.2|1317.3|1316.3|192
1631094000000|2021-09-08 09:40:00|1317.8|1316.8|1317.5|1316.5|1318.1|1317.1|1317.4|1316.4|83
1631094300000|2021-09-08 09:45:00|1317.4|1316.4|1317.6|1316.6|1317.8|1316.8|1317.4|1316.4|110
1631094600000|2021-09-08 09:50:00|1317.7|1316.7|1318.2|1317.2|1318.4|1317.4|1317.7|1316.7|98
1631094900000|2021-09-08 09:55:00|1318.6|1317.6|1318.5|1317.5|1318.8|1317.8|1318.1|1317.1|310
1631095200000|2021-09-08 10:00:00|1318.4|1317.4|1318.7|1317.7|1318.9|1317.9|1318.4|1317.4|181
1631095500000|2021-09-08 10:05:00|1318.8|1317.8|1319|1318|1319.2|1318.2|1318.5|1317.5|58
1631095800000|2021-09-08 10:10:00|1319.1|1318.1|1319.6|1318.6|1319.6|1318.6|1318.6|1317.6|443
1631096100000|2021-09-08 10:15:00|1319.7|1318.7|1319.6|1318.6|1319.9|1318.9|1319.5|1318.5|68
1631096400000|2021-09-08 10:20:00|1319.7|1318.7|1319.8|1318.8|1320|1319|1319.7|1318.7|64
1631096700000|2021-09-08 10:25:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1319.8|1318.8|280
1631097000000|2021-09-08 10:30:00|1320.6|1319.6|1320.5|1319.5|1321.1|1320.1|1320.3|1319.3|365
1631097300000|2021-09-08 10:35:00|1320.8|1319.8|1320.7|1319.7|1321.1|1320.1|1320.7|1319.7|42
1631097600000|2021-09-08 10:40:00|1321|1320|1321|1320|1321|1320|1320.7|1319.7|83
1631097900000|2021-09-08 10:45:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.7|1319.7|79
1631098200000|2021-09-08 10:50:00|1321|1320|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|80
1631098500000|2021-09-08 10:55:00|1321.6|1320.6|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|62
1631098800000|2021-09-08 11:00:00|1320.9|1319.9|1321.4|1320.4|1321.9|1320.9|1320.9|1319.9|105
1631099100000|2021-09-08 11:05:00|1321.3|1320.3|1321.7|1320.7|1321.8|1320.8|1321.2|1320.2|45
1631099400000|2021-09-08 11:10:00|1321.6|1320.6|1322.5|1321.5|1322.7|1321.7|1321.6|1320.6|66
1631099700000|2021-09-08 11:15:00|1322.6|1321.6|1322.2|1321.2|1322.7|1321.7|1322.2|1321.2|39
1631100000000|2021-09-08 11:20:00|1322.1|1321.1|1321.7|1320.7|1322.1|1321.1|1321.6|1320.6|411
1631100300000|2021-09-08 11:25:00|1321.6|1320.6|1321.9|1320.9|1321.9|1320.9|1321.4|1320.4|29
1631100600000|2021-09-08 11:30:00|1322|1321|1321.7|1320.7|1322.1|1321.1|1321.6|1320.6|50
1631100900000|2021-09-08 11:35:00|1321.8|1320.8|1322|1321|1322.1|1321.1|1321.8|1320.8|1720
1631101200000|2021-09-08 11:40:00|1322.1|1321.1|1321.6|1320.6|1322.1|1321.1|1321.4|1320.4|22
1631101500000|2021-09-08 11:45:00|1321.7|1320.7|1321.5|1320.5|1321.7|1320.7|1321.4|1320.4|19
1631101800000|2021-09-08 11:50:00|1321.3|1320.3|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|157
1631102100000|2021-09-08 11:55:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1321|1320|103
1631102400000|2021-09-08 12:00:00|1321|1320|1321.9|1320.9|1322.3|1321.3|1320.9|1319.9|96
1631102700000|2021-09-08 12:05:00|1322.1|1321.1|1320.5|1319.5|1322.1|1321.1|1320.5|1319.5|303
1631103000000|2021-09-08 12:10:00|1320.7|1319.7|1320.4|1319.4|1321.2|1320.2|1320.1|1319.1|230
1631103300000|2021-09-08 12:15:00|1320.6|1319.6|1319.8|1318.8|1320.6|1319.6|1319.6|1318.6|278
1631103600000|2021-09-08 12:20:00|1319.7|1318.7|1320.6|1319.6|1320.8|1319.8|1319.7|1318.7|91
1631103900000|2021-09-08 12:25:00|1320.4|1319.4|1320.6|1319.6|1320.9|1319.9|1320.3|1319.3|103
1631104200000|2021-09-08 12:30:00|1320.5|1319.5|1320.5|1319.5|1321|1320|1320.4|1319.4|90
1631104500000|2021-09-08 12:35:00|1320.4|1319.4|1321.6|1320.6|1321.7|1320.7|1320.4|1319.4|146
1631104800000|2021-09-08 12:40:00|1321.5|1320.5|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|80
1631105100000|2021-09-08 12:45:00|1321.6|1320.6|1322.4|1321.4|1322.4|1321.4|1321.4|1320.4|184
1631105400000|2021-09-08 12:50:00|1322.3|1321.3|1320.7|1319.7|1322.5|1321.5|1320|1319|801
1631105700000|2021-09-08 12:55:00|1320.5|1319.5|1320.7|1319.7|1321|1320|1320.2|1319.2|587
1631106000000|2021-09-08 13:00:00|1320.8|1319.8|1321|1320|1321.3|1320.3|1320.6|1319.6|626
1631106300000|2021-09-08 13:05:00|1320.9|1319.9|1319.9|1318.9|1321.1|1320.1|1319.7|1318.7|410
1631106600000|2021-09-08 13:10:00|1320|1319|1319.6|1318.6|1320.1|1319.1|1319.4|1318.4|332
1631106900000|2021-09-08 13:15:00|1319.5|1318.5|1319.5|1318.5|1319.5|1318.5|1318.9|1317.9|314
1631107200000|2021-09-08 13:20:00|1319.4|1318.4|1319.7|1318.7|1319.9|1318.9|1319.1|1318.1|345
1631107500000|2021-09-08 13:25:00|1319.8|1318.8|1319.1|1318.1|1320|1319|1318.7|1317.7|477
1631107800000|2021-09-08 13:30:00|1318.9|1318.4|1315.1|1314.6|1319|1318.5|1315.1|1314.6|7000
1631108100000|2021-09-08 13:35:00|1315.2|1314.7|1315.4|1314.9|1315.9|1315.4|1314.1|1313.6|2797
1631108400000|2021-09-08 13:40:00|1315.5|1315|1314.1|1313.6|1315.5|1315|1313.8|1313.3|1657
1631108700000|2021-09-08 13:45:00|1314.2|1313.7|1314.1|1313.6|1314.5|1314|1313.2|1312.7|2280
1631109000000|2021-09-08 13:50:00|1314|1313.5|1312.9|1312.4|1314|1313.5|1312|1311.5|1964
1631109300000|2021-09-08 13:55:00|1312.7|1312.2|1311.7|1311.2|1313|1312.5|1311|1310.5|1417
1631109600000|2021-09-08 14:00:00|1311.6|1311.1|1310.7|1310.2|1312.4|1311.9|1310.6|1310.1|2299
1631109900000|2021-09-08 14:05:00|1310.8|1310.3|1311.8|1311.3|1311.8|1311.3|1310.2|1309.7|6045
1631110200000|2021-09-08 14:10:00|1311.9|1311.4|1311.3|1310.8|1311.9|1311.4|1310.8|1310.3|2751
1631110500000|2021-09-08 14:15:00|1311.4|1310.9|1311.4|1310.9|1312|1311.5|1310.7|1310.2|3891
1631110800000|2021-09-08 14:20:00|1311.3|1310.8|1310.3|1309.8|1312.1|1311.6|1310.3|1309.8|1179
1631111100000|2021-09-08 14:25:00|1310.1|1309.6|1310.1|1309.6|1310.8|1310.3|1309.7|1309.2|1606
1631111400000|2021-09-08 14:30:00|1310|1309.5|1308.8|1308.3|1310.4|1309.9|1308.3|1307.8|1547
1631111700000|2021-09-08 14:35:00|1308.6|1308.1|1307.4|1306.9|1309.1|1308.6|1306.9|1306.4|2288
1631112000000|2021-09-08 14:40:00|1307.5|1307|1305.8|1305.3|1307.5|1307|1305.4|1304.9|1521
1631112300000|2021-09-08 14:45:00|1305.9|1305.4|1306.8|1306.3|1307|1306.5|1305|1304.5|1585
1631112600000|2021-09-08 14:50:00|1306.9|1306.4|1304.9|1304.4|1307.1|1306.6|1304.7|1304.2|1331
1631112900000|2021-09-08 14:55:00|1304.8|1304.3|1305.7|1305.2|1306.8|1306.3|1304.3|1303.8|1529
1631113200000|2021-09-08 15:00:00|1305.8|1305.3|1306.8|1306.3|1307.7|1307.2|1305.7|1305.2|1499
1631113500000|2021-09-08 15:05:00|1306.9|1306.4|1306.4|1305.9|1307.2|1306.7|1305.9|1305.4|1208
1631113800000|2021-09-08 15:10:00|1306.5|1306|1307.5|1307|1307.6|1307.1|1306.5|1306|1440
1631114100000|2021-09-08 15:15:00|1307.4|1306.9|1307.4|1306.9|1307.7|1307.2|1307.2|1306.7|1178
1631114400000|2021-09-08 15:20:00|1307.5|1307|1308.1|1307.6|1308.5|1308|1307.3|1306.8|912
1631114700000|2021-09-08 15:25:00|1308.2|1307.7|1307.3|1306.8|1308.2|1307.7|1307.2|1306.7|1072
1631115000000|2021-09-08 15:30:00|1307.4|1306.9|1307.2|1306.7|1308.3|1307.8|1306.8|1306.3|1122
1631115300000|2021-09-08 15:35:00|1307.1|1306.6|1307.3|1306.8|1307.6|1307.1|1307.1|1306.6|429
1631115600000|2021-09-08 15:40:00|1307.2|1306.7|1306.6|1306.1|1307.3|1306.8|1306.5|1306|740
1631115900000|2021-09-08 15:45:00|1306.7|1306.2|1306.2|1305.7|1307.5|1307|1306.2|1305.7|674
1631116200000|2021-09-08 15:50:00|1306.1|1305.6|1306.3|1305.8|1306.4|1305.9|1305.7|1305.2|701
1631116500000|2021-09-08 15:55:00|1306.2|1305.7|1306.6|1306.1|1306.9|1306.4|1305.9|1305.4|736
1631116800000|2021-09-08 16:00:00|1306.7|1306.2|1306.4|1305.9|1307.6|1307.1|1305.5|1305|704
1631117100000|2021-09-08 16:05:00|1306.5|1306|1308|1307.5|1308|1307.5|1306.3|1305.8|588
1631117400000|2021-09-08 16:10:00|1308.1|1307.6|1308.3|1307.8|1308.5|1308|1307.8|1307.3|748
1631117700000|2021-09-08 16:15:00|1308.2|1307.7|1308.9|1308.4|1308.9|1308.4|1307.8|1307.3|544
1631118000000|2021-09-08 16:20:00|1309|1308.5|1309|1308.5|1309.2|1308.7|1308.6|1308.1|436
1631118300000|2021-09-08 16:25:00|1309.1|1308.6|1309.1|1308.6|1309.4|1308.9|1308.7|1308.2|394
1631118600000|2021-09-08 16:30:00|1309|1308.5|1309.4|1308.9|1309.4|1308.9|1308.4|1307.9|517
1631118900000|2021-09-08 16:35:00|1309.5|1309|1309.2|1308.7|1309.5|1309|1308.8|1308.3|514
1631119200000|2021-09-08 16:40:00|1309.3|1308.8|1308.7|1308.2|1309.5|1309|1308.6|1308.1|232
1631119500000|2021-09-08 16:45:00|1308.6|1308.1|1308.2|1307.7|1308.7|1308.2|1307.4|1306.9|351
1631119800000|2021-09-08 16:50:00|1308.1|1307.6|1307.8|1307.3|1308.1|1307.6|1307.7|1307.2|241
1631120100000|2021-09-08 16:55:00|1307.7|1307.2|1307.6|1307.1|1308|1307.5|1307.3|1306.8|418
1631120400000|2021-09-08 17:00:00|1307.5|1307|1307.9|1307.4|1308|1307.5|1306.9|1306.4|584
1631120700000|2021-09-08 17:05:00|1308|1307.5|1307.8|1307.3|1308.7|1308.2|1307.8|1307.3|418
1631121000000|2021-09-08 17:10:00|1307.7|1307.2|1307.8|1307.3|1308.1|1307.6|1307.5|1307|596
1631121300000|2021-09-08 17:15:00|1307.9|1307.4|1308.2|1307.7|1308.2|1307.7|1307.5|1307|1812
1631121600000|2021-09-08 17:20:00|1308.3|1307.8|1308.1|1307.6|1308.5|1308|1307.9|1307.4|2371
1631121900000|2021-09-08 17:25:00|1308|1307.5|1308.5|1308|1308.7|1308.2|1308|1307.5|332
1631122200000|2021-09-08 17:30:00|1308.6|1308.1|1307.9|1307.4|1308.6|1308.1|1307.9|1307.4|380
1631122500000|2021-09-08 17:35:00|1308|1307.5|1307.7|1307.2|1308.1|1307.6|1307.6|1307.1|298
1631122800000|2021-09-08 17:40:00|1307.8|1307.3|1308.7|1308.2|1308.7|1308.2|1307.8|1307.3|360
1631123100000|2021-09-08 17:45:00|1308.6|1308.1|1308.7|1308.2|1309.1|1308.6|1308.5|1308|481
1631123400000|2021-09-08 17:50:00|1308.8|1308.3|1308.3|1307.8|1309|1308.5|1308.1|1307.6|318
1631123700000|2021-09-08 17:55:00|1308.4|1307.9|1307.9|1307.4|1308.4|1307.9|1307.8|1307.3|239
1631124000000|2021-09-08 18:00:00|1308|1307.5|1309.3|1308.8|1309.6|1309.1|1307.8|1307.3|902
1631124300000|2021-09-08 18:05:00|1309.4|1308.9|1309.1|1308.6|1309.7|1309.2|1308.9|1308.4|756
1631124600000|2021-09-08 18:10:00|1309.2|1308.7|1309.5|1309|1309.5|1309|1309.1|1308.6|376
1631124900000|2021-09-08 18:15:00|1309.6|1309.1|1309.1|1308.6|1309.7|1309.2|1308.9|1308.4|558
1631125200000|2021-09-08 18:20:00|1309.3|1308.8|1308.9|1308.4|1309.3|1308.8|1308.8|1308.3|2238
1631125500000|2021-09-08 18:25:00|1308.8|1308.3|1309.2|1308.7|1309.2|1308.7|1308.8|1308.3|262
1631125800000|2021-09-08 18:30:00|1309.1|1308.6|1309.1|1308.6|1309.3|1308.8|1308.8|1308.3|348
1631126100000|2021-09-08 18:35:00|1309|1308.5|1309.5|1309|1309.5|1309|1308.9|1308.4|359
1631126400000|2021-09-08 18:40:00|1309.6|1309.1|1309.7|1309.2|1309.7|1309.2|1308.9|1308.4|368
1631126700000|2021-09-08 18:45:00|1309.6|1309.1|1309.1|1308.6|1309.6|1309.1|1309.1|1308.6|380
1631127000000|2021-09-08 18:50:00|1309|1308.5|1308.7|1308.2|1309|1308.5|1308.6|1308.1|367
1631127300000|2021-09-08 18:55:00|1308.6|1308.1|1308.8|1308.3|1308.9|1308.4|1308.6|1308.1|328
1631127600000|2021-09-08 19:00:00|1308.7|1308.2|1308.8|1308.3|1309.1|1308.6|1308.6|1308.1|423
1631127900000|2021-09-08 19:05:00|1308.9|1308.4|1309|1308.5|1309.1|1308.6|1308.4|1307.9|381
1631128200000|2021-09-08 19:10:00|1308.9|1308.4|1308.9|1308.4|1309|1308.5|1308.7|1308.2|395
1631128500000|2021-09-08 19:15:00|1309|1308.5|1309.5|1309|1309.6|1309.1|1308.6|1308.1|1066
1631128800000|2021-09-08 19:20:00|1309.4|1308.9|1309|1308.5|1309.6|1309.1|1308.9|1308.4|460
1631129100000|2021-09-08 19:25:00|1309.1|1308.6|1308.4|1307.9|1309.1|1308.6|1308.3|1307.8|528
1631129400000|2021-09-08 19:30:00|1308.5|1308|1308.2|1307.7|1308.6|1308.1|1308.1|1307.6|441
1631129700000|2021-09-08 19:35:00|1308.1|1307.6|1308.1|1307.6|1308.3|1307.8|1307.9|1307.4|383
1631130000000|2021-09-08 19:40:00|1308|1307.5|1308.3|1307.8|1308.4|1307.9|1307.8|1307.3|5207
1631130300000|2021-09-08 19:45:00|1308.2|1307.7|1307.7|1307.2|1308.4|1307.9|1307.7|1307.2|1371
1631130600000|2021-09-08 19:50:00|1307.9|1307.4|1308.3|1307.8|1308.5|1308|1307.9|1307.4|1060
1631130900000|2021-09-08 19:55:00|1308.2|1307.7|1306.5|1306|1308.2|1307.7|1306.5|1306|12864
1631131200000|2021-09-08 20:00:00|1306.8|1305.8|1306.1|1305.1|1306.9|1305.9|1306|1305|1154
1631131500000|2021-09-08 20:05:00|1306|1305|1305.3|1304.3|1306.1|1305.1|1305.3|1304.3|392
1631131800000|2021-09-08 20:10:00|1305.4|1304.4|1305.3|1304.3|1305.4|1304.4|1304.6|1303.6|326
1631132100000|2021-09-08 20:15:00|1305|1304|1305|1304|1305.2|1304.2|1304.9|1303.9|139
1631132400000|2021-09-08 20:20:00|1305.1|1304.1|1304.8|1303.8|1305.4|1304.4|1304.8|1303.8|14
1631132700000|2021-09-08 20:25:00|1305.6|1304.6|1305.4|1304.4|1305.6|1304.6|1305.3|1304.3|7
1631133000000|2021-09-08 20:30:00|1305.3|1304.3|1305.8|1304.8|1306|1305|1305.2|1304.2|113
1631133300000|2021-09-08 20:35:00|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|2
1631133600000|2021-09-08 20:40:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|2
1631133900000|2021-09-08 20:45:00|1305.6|1304.6|1305.3|1304.3|1305.6|1304.6|1305|1304|208
1631134200000|2021-09-08 20:50:00|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|11
1631134500000|2021-09-08 20:55:00|1305.9|1304.9|1304.9|1303.9|1306.2|1305.2|1304.8|1303.8|29
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1305.2|1303.2|1305.7|1303.7|1305.2|1303.2|0
1631138700000|2021-09-08 22:05:00|1305.3|1303.3|1305.2|1303.2|1305.4|1303.4|1305.2|1303.2|0
1631139000000|2021-09-08 22:10:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.1|1303.1|0
1631139300000|2021-09-08 22:15:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.2|1303.2|0
1631139600000|2021-09-08 22:20:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.2|1303.2|0
1631139900000|2021-09-08 22:25:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.1|1303.1|0
1631140200000|2021-09-08 22:30:00|1305.1|1303.1|1304.8|1302.8|1305.1|1303.1|1304.8|1302.8|0
1631140500000|2021-09-08 22:35:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631140800000|2021-09-08 22:40:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631141100000|2021-09-08 22:45:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631141400000|2021-09-08 22:50:00|1304.7|1302.7|1304.7|1302.7|1304.8|1302.8|1304.6|1302.6|0
1631141700000|2021-09-08 22:55:00|1304.6|1302.6|1304.7|1302.7|1304.7|1302.7|1304.5|1302.5|0
1631142000000|2021-09-08 23:00:00|1304.6|1302.6|1304.5|1302.5|1304.7|1302.7|1304.4|1302.4|0
1631142300000|2021-09-08 23:05:00|1304.4|1302.4|1304.6|1302.6|1304.6|1302.6|1304.4|1302.4|0
1631142600000|2021-09-08 23:10:00|1304.7|1302.7|1304.6|1302.6|1304.7|1302.7|1304.5|1302.5|0
1631142900000|2021-09-08 23:15:00|1304.7|1302.7|1304.8|1302.8|1304.8|1302.8|1304.7|1302.7|0
1631143200000|2021-09-08 23:20:00|1304.7|1302.7|1304.8|1302.8|1304.8|1302.8|1304.7|1302.7|0
1631143500000|2021-09-08 23:25:00|1304.7|1302.7|1304.5|1302.5|1304.7|1302.7|1304.5|1302.5|0
1631143800000|2021-09-08 23:30:00|1304.4|1302.4|1304.4|1302.4|1304.5|1302.5|1304.3|1302.3|0
1631144100000|2021-09-08 23:35:00|1304.3|1302.3|1304.2|1302.2|1304.4|1302.4|1304.2|1302.2|0
1631144400000|2021-09-08 23:40:00|1304.1|1302.1|1304.5|1302.5|1304.5|1302.5|1304.1|1302.1|0
1631144700000|2021-09-08 23:45:00|1304.6|1302.6|1304.8|1302.8|1305|1303|1304.5|1302.5|0
1631145000000|2021-09-08 23:50:00|1304.7|1302.7|1304.6|1302.6|1304.8|1302.8|1304.6|1302.6|0
1631145300000|2021-09-08 23:55:00|1304.7|1302.7|1304.5|1302.5|1304.7|1302.7|1304.4|1302.4|0
1631145600000|2021-09-09 00:00:00|1304.6|1302.6|1305.6|1304.6|1305.9|1304.9|1304.2|1302.4|75
1631145900000|2021-09-09 00:05:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.9|1303.9|5
1631146200000|2021-09-09 00:10:00|1305.1|1304.1|1304.4|1303.4|1305.1|1304.1|1304.3|1303.3|71
1631146500000|2021-09-09 00:15:00|1304.5|1303.5|1305.1|1304.1|1305.1|1304.1|1304.5|1303.5|45
1631147100000|2021-09-09 00:25:00|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1
1631147400000|2021-09-09 00:30:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1305.2|1304.2|4
1631148000000|2021-09-09 00:40:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1631148300000|2021-09-09 00:45:00|1304.1|1303.1|1302.9|1301.9|1304.1|1303.1|1302.9|1301.9|55
1631148600000|2021-09-09 00:50:00|1302.4|1301.4|1302.3|1301.3|1302.4|1301.4|1301.7|1300.7|70
1631148900000|2021-09-09 00:55:00|1302.2|1301.2|1302.4|1301.4|1302.4|1301.4|1302.2|1301.2|6
1631149200000|2021-09-09 01:00:00|1302|1301|1302.4|1301.4|1302.4|1301.4|1301|1300|120
1631149500000|2021-09-09 01:05:00|||||||||1
1631149800000|2021-09-09 01:10:00|1302.2|1301.2|1302.1|1301.1|1302.4|1301.4|1301.9|1300.9|20
1631150100000|2021-09-09 01:15:00|1302|1301|1303.3|1302.3|1303.7|1302.7|1302|1301|60
1631150400000|2021-09-09 01:20:00|1303.7|1302.7|1303.6|1302.6|1304.5|1303.5|1303.6|1302.6|33
1631150700000|2021-09-09 01:25:00|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|3
1631151000000|2021-09-09 01:30:00|1302.2|1301.2|1303.1|1302.1|1303.1|1302.1|1299.8|1298.8|92
1631151300000|2021-09-09 01:35:00|1302.8|1301.8|1300.5|1299.5|1302.8|1301.8|1300.1|1299.1|51
1631151600000|2021-09-09 01:40:00|1300.7|1299.7|1301.5|1300.5|1301.5|1300.5|1299.3|1298.3|59
1631151900000|2021-09-09 01:45:00|1301|1300|1300.8|1299.8|1301|1300|1299.7|1298.7|29
1631152200000|2021-09-09 01:50:00|1300.9|1299.9|1302.5|1301.5|1302.6|1301.6|1300.4|1299.4|8
1631152500000|2021-09-09 01:55:00|1302.1|1301.1|1302.4|1301.4|1302.8|1301.8|1301.1|1300.1|38
1631152800000|2021-09-09 02:00:00|1303|1302|1303.4|1302.4|1304.9|1303.9|1303|1302|66
1631153100000|2021-09-09 02:05:00|1303|1302|1302.2|1301.2|1303.1|1302.1|1301.8|1300.8|13
1631153400000|2021-09-09 02:10:00|1302.6|1301.6|1303.8|1302.8|1304.2|1303.2|1302.5|1301.5|21
1631153700000|2021-09-09 02:15:00|1303.7|1302.7|1303.8|1302.8|1304.4|1303.4|1303.7|1302.7|14
1631154000000|2021-09-09 02:20:00|1302.5|1301.5|1302.3|1301.3|1302.5|1301.5|1302.3|1301.3|5
1631154300000|2021-09-09 02:25:00|1302.7|1301.7|1303|1302|1303|1302|1302.7|1301.7|5
1631154600000|2021-09-09 02:30:00|1302.8|1301.8|1302.8|1301.8|1303.1|1302.1|1302.8|1301.8|7
1631154900000|2021-09-09 02:35:00|1302.2|1301.2|1303.1|1302.1|1303.2|1302.2|1302.2|1301.2|6
1631155200000|2021-09-09 02:40:00|1303.3|1302.3|1302.1|1301.1|1303.3|1302.3|1301.9|1300.9|28
1631155500000|2021-09-09 02:45:00|1301.5|1300.5|1300.7|1299.7|1301.5|1300.5|1300.2|1299.2|44
1631155800000|2021-09-09 02:50:00|1300.4|1299.4|1300.7|1299.7|1300.9|1299.9|1300.4|1299.4|10
1631156100000|2021-09-09 02:55:00|1300.2|1299.2|1300.6|1299.6|1300.6|1299.6|1300.1|1299.1|7
1631156400000|2021-09-09 03:00:00|1300.1|1299.1|1301|1300|1301.1|1300.1|1300.1|1299.1|17
1631156700000|2021-09-09 03:05:00|1301.6|1300.6|1301.4|1300.4|1301.6|1300.6|1301.2|1300.2|3
1631157000000|2021-09-09 03:10:00|1301.7|1300.7|1300.7|1299.7|1301.7|1300.7|1300.7|1299.7|5
1631157300000|2021-09-09 03:15:00|1300.4|1299.4|1299.7|1298.7|1300.4|1299.4|1299.7|1298.7|30
1631157600000|2021-09-09 03:20:00|1299.3|1298.3|1299|1298|1299.9|1298.9|1297.9|1296.9|80
1631157900000|2021-09-09 03:25:00|1298.4|1297.4|1298|1297|1299|1298|1298|1297|50
1631158200000|2021-09-09 03:30:00|1297.8|1296.8|1298.9|1297.9|1299.1|1298.1|1297.8|1296.8|30
1631158500000|2021-09-09 03:35:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299.5|1298.5|52
1631158800000|2021-09-09 03:40:00|1299.9|1298.9|1300.1|1299.1|1300.5|1299.5|1299.9|1298.9|8
1631159100000|2021-09-09 03:45:00|1300.4|1299.4|1299.9|1298.9|1300.6|1299.6|1299.9|1298.9|15
1631159400000|2021-09-09 03:50:00|1299.5|1298.5|1299.7|1298.7|1300|1299|1299.5|1298.5|64
1631159700000|2021-09-09 03:55:00|1299.5|1298.5|1299.2|1298.2|1299.6|1298.6|1299.2|1298.2|12
1631160000000|2021-09-09 04:00:00|1299.1|1298.1|1299.1|1298.1|1299.1|1298.1|1299.1|1298.1|2
1631160300000|2021-09-09 04:05:00|1299|1298|1298.9|1297.9|1299|1298|1298.9|1297.9|3
1631160600000|2021-09-09 04:10:00|1298.5|1297.5|1299.1|1298.1|1299.1|1298.1|1298.5|1297.5|9
1631160900000|2021-09-09 04:15:00|1298.9|1297.9|1298.8|1297.8|1298.9|1297.9|1298.8|1297.8|11
1631161200000|2021-09-09 04:20:00|1298.6|1297.6|1298.3|1297.3|1298.6|1297.6|1298.3|1297.3|13
1631161500000|2021-09-09 04:25:00|1298.2|1297.2|1298.8|1297.8|1298.8|1297.8|1298.2|1297.2|31
1631161800000|2021-09-09 04:30:00|1298.2|1297.2|1298|1297|1298.2|1297.2|1298|1297|2
1631162100000|2021-09-09 04:35:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298|1297|10
1631162400000|2021-09-09 04:40:00|1297.8|1296.8|1297.6|1296.6|1297.8|1296.8|1297.1|1296.1|62
1631162700000|2021-09-09 04:45:00|1297.8|1296.8|1297.3|1296.3|1297.8|1296.8|1296.8|1295.8|48
1631163000000|2021-09-09 04:50:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1296.9|1295.9|9
1631163300000|2021-09-09 04:55:00|1297.3|1296.3|1297.5|1296.5|1297.5|1296.5|1297.3|1296.3|14
1631163600000|2021-09-09 05:00:00|1297|1296|1296.2|1295.2|1297|1296|1295.8|1294.8|56
1631163900000|2021-09-09 05:05:00|1296.1|1295.1|1295.9|1294.9|1296.1|1295.1|1295.2|1294.2|164
1631164200000|2021-09-09 05:10:00|1296.3|1295.3|1297|1296|1297.2|1296.2|1296.2|1295.2|278
1631164500000|2021-09-09 05:15:00|1296.9|1295.9|1297.6|1296.6|1297.6|1296.6|1296.5|1295.5|21
1631164800000|2021-09-09 05:20:00|1297.4|1296.4|1297.3|1296.3|1297.8|1296.8|1297.3|1296.3|44
1631165100000|2021-09-09 05:25:00|1297.2|1296.2|1294.8|1293.8|1297.2|1296.2|1294.8|1293.8|231
1631165400000|2021-09-09 05:30:00|1294.5|1293.5|1294.4|1293.4|1294.9|1293.9|1294.3|1293.3|98
1631165700000|2021-09-09 05:35:00|1295.1|1294.1|1296.3|1295.3|1296.4|1295.4|1294.6|1293.6|30
1631166000000|2021-09-09 05:40:00|1296|1295|1295.7|1294.7|1296|1295|1295|1294|24
1631166300000|2021-09-09 05:45:00|1295.6|1294.6|1296.8|1295.8|1296.8|1295.8|1295.6|1294.6|20
1631166600000|2021-09-09 05:50:00|1296.7|1295.7|1295.9|1294.9|1296.8|1295.8|1295.7|1294.7|54
1631166900000|2021-09-09 05:55:00|1296.2|1295.2|1295.8|1294.8|1296.5|1295.5|1295.7|1294.7|57
1631167200000|2021-09-09 06:00:00|1295.9|1294.9|1296.2|1295.2|1296.4|1295.4|1295.7|1294.7|183
1631167500000|2021-09-09 06:05:00|1296.1|1295.1|1296.1|1295.1|1296.8|1295.8|1296|1295|187
1631167800000|2021-09-09 06:10:00|1295.9|1294.9|1296.8|1295.8|1296.8|1295.8|1295.8|1294.8|205
1631168100000|2021-09-09 06:15:00|1297.4|1296.4|1296.7|1295.7|1297.7|1296.7|1296.7|1295.7|1211
1631168400000|2021-09-09 06:20:00|1296.9|1295.9|1296.5|1295.5|1298|1297|1296.5|1295.5|303
1631168700000|2021-09-09 06:25:00|1296.6|1295.6|1296.9|1295.9|1297.4|1296.4|1296.3|1295.3|241
1631169000000|2021-09-09 06:30:00|1296.8|1295.8|1296.5|1295.5|1297.1|1296.1|1296.4|1295.4|250
1631169300000|2021-09-09 06:35:00|1296.3|1295.3|1296.7|1295.7|1297|1296|1296.3|1295.3|110
1631169600000|2021-09-09 06:40:00|1296.5|1295.5|1296.3|1295.3|1296.8|1295.8|1296.1|1295.1|1771
1631169900000|2021-09-09 06:45:00|1296.5|1295.5|1296.6|1295.6|1297.2|1296.2|1296|1295|473
1631170200000|2021-09-09 06:50:00|1296.5|1295.5|1296.5|1295.5|1297.3|1296.3|1296.3|1295.3|162
1631170500000|2021-09-09 06:55:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1296.3|1295.3|199
1631170800000|2021-09-09 07:00:00|1296.6|1295.6|1295.3|1294.3|1296.7|1295.7|1294.8|1293.8|1135
1631171100000|2021-09-09 07:05:00|1295.4|1294.4|1296|1295|1296.5|1295.5|1294.5|1293.5|395
1631171400000|2021-09-09 07:10:00|1295.9|1294.9|1297.8|1296.8|1297.8|1296.8|1295.6|1294.6|361
1631171700000|2021-09-09 07:15:00|1297.9|1296.9|1298.3|1297.3|1298.8|1297.8|1297.7|1296.7|1946
1631172000000|2021-09-09 07:20:00|1298.2|1297.2|1298.7|1297.7|1298.7|1297.7|1297.9|1296.9|181
1631172300000|2021-09-09 07:25:00|1298.6|1297.6|1298.3|1297.3|1298.9|1297.9|1298.1|1297.1|191
1631172600000|2021-09-09 07:30:00|1298.4|1297.4|1298|1297|1298.8|1297.8|1298|1297|256
1631172900000|2021-09-09 07:35:00|1297.9|1296.9|1294.4|1293.4|1298.3|1297.3|1294.3|1293.3|490
1631173200000|2021-09-09 07:40:00|1294.3|1293.3|1293.4|1292.4|1294.8|1293.8|1292.5|1291.5|483
1631173500000|2021-09-09 07:45:00|1293.8|1292.8|1294.2|1293.2|1294.6|1293.6|1293.4|1292.4|54
1631173800000|2021-09-09 07:50:00|1294.4|1293.4|1296.9|1295.9|1298.2|1297.2|1294.4|1293.4|853
1631174100000|2021-09-09 07:55:00|1296.8|1295.8|1296|1295|1296.9|1295.9|1295.4|1294.4|516
1631174400000|2021-09-09 08:00:00|1295.9|1294.9|1297.1|1296.1|1297.7|1296.7|1295.8|1294.8|287
1631174700000|2021-09-09 08:05:00|1297.3|1296.3|1296.6|1295.6|1297.6|1296.6|1296.3|1295.3|336
1631175000000|2021-09-09 08:10:00|1296.8|1295.8|1297.5|1296.5|1297.7|1296.7|1296.6|1295.6|5472
1631175300000|2021-09-09 08:15:00|1297.7|1296.7|1297.9|1296.9|1297.9|1296.9|1297.3|1296.3|699
1631175600000|2021-09-09 08:20:00|1297.7|1296.7|1296.3|1295.3|1297.8|1296.8|1296.3|1295.3|720
1631175900000|2021-09-09 08:25:00|1296.2|1295.2|1295.3|1294.3|1296.4|1295.4|1295|1294|90
1631176200000|2021-09-09 08:30:00|1295.4|1294.4|1295.3|1294.3|1295.6|1294.6|1294.7|1293.7|287
1631176500000|2021-09-09 08:35:00|1295.4|1294.4|1294.6|1293.6|1295.8|1294.8|1294.6|1293.6|354
1631176800000|2021-09-09 08:40:00|1294.7|1293.7|1294.8|1293.8|1295.3|1294.3|1294.7|1293.7|269
1631177100000|2021-09-09 08:45:00|1294.9|1293.9|1294.6|1293.6|1295|1294|1294.5|1293.5|136
1631177400000|2021-09-09 08:50:00|1294.8|1293.8|1294.4|1293.4|1294.8|1293.8|1294.4|1293.4|43
1631177700000|2021-09-09 08:55:00|1294.3|1293.3|1294.2|1293.2|1294.5|1293.5|1294.1|1293.1|199
1631178000000|2021-09-09 09:00:00|1294.1|1293.1|1293.9|1292.9|1294.3|1293.3|1293.7|1292.7|100
1631178300000|2021-09-09 09:05:00|1294|1293|1294.1|1293.1|1294.2|1293.2|1293.8|1292.8|68
1631178600000|2021-09-09 09:10:00|1294|1293|1293.7|1292.7|1294.3|1293.3|1293.4|1292.4|629
1631178900000|2021-09-09 09:15:00|1293.8|1292.8|1294.4|1293.4|1294.8|1293.8|1293.3|1292.3|109
1631179200000|2021-09-09 09:20:00|1294.5|1293.5|1295|1294|1295.2|1294.2|1294.5|1293.5|41
1631179500000|2021-09-09 09:25:00|1295.1|1294.1|1295.6|1294.6|1295.8|1294.8|1295.1|1294.1|87
1631179800000|2021-09-09 09:30:00|1295.8|1294.8|1296.5|1295.5|1296.9|1295.9|1295.6|1294.6|518
1631180100000|2021-09-09 09:35:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296|1295|26
1631180400000|2021-09-09 09:40:00|1296.5|1295.5|1296.1|1295.1|1297|1296|1296|1295|48
1631180700000|2021-09-09 09:45:00|1296.2|1295.2|1296.2|1295.2|1296.6|1295.6|1296.1|1295.1|429
1631181000000|2021-09-09 09:50:00|1296.3|1295.3|1295.9|1294.9|1296.3|1295.3|1295.9|1294.9|34
1631181300000|2021-09-09 09:55:00|1296.2|1295.2|1296.2|1295.2|1296.5|1295.5|1296.1|1295.1|88
1631181600000|2021-09-09 10:00:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.9|1294.9|1572
1631181900000|2021-09-09 10:05:00|1296.7|1295.7|1296.5|1295.5|1296.9|1295.9|1296.4|1295.4|272
1631182200000|2021-09-09 10:10:00|1296.4|1295.4|1296.2|1295.2|1296.7|1295.7|1296.2|1295.2|164
1631182500000|2021-09-09 10:15:00|1296.3|1295.3|1296.5|1295.5|1296.7|1295.7|1296.3|1295.3|49
1631182800000|2021-09-09 10:20:00|1296.4|1295.4|1296.1|1295.1|1297.1|1296.1|1295.8|1294.8|417
1631183100000|2021-09-09 10:25:00|1296.2|1295.2|1296.2|1295.2|1296.3|1295.3|1296.1|1295.1|34
1631183400000|2021-09-09 10:30:00|1296.1|1295.1|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|63
1631183700000|2021-09-09 10:35:00|1296|1295|1295.4|1294.4|1296|1295|1295.3|1294.3|352
1631184000000|2021-09-09 10:40:00|1295.6|1294.6|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|91
1631184300000|2021-09-09 10:45:00|1295|1294|1294.9|1293.9|1295|1294|1294.7|1293.7|262
1631184600000|2021-09-09 10:50:00|1295|1294|1295|1294|1295|1294|1294.7|1293.7|102
1631184900000|2021-09-09 10:55:00|1295.1|1294.1|1295|1294|1295.1|1294.1|1294.8|1293.8|27
1631185200000|2021-09-09 11:00:00|1295.1|1294.1|1295.9|1294.9|1296.1|1295.1|1295.1|1294.1|59
1631185500000|2021-09-09 11:05:00|1296.2|1295.2|1296.1|1295.1|1296.7|1295.7|1295.9|1294.9|171
1631185800000|2021-09-09 11:10:00|1296.2|1295.2|1296.1|1295.1|1296.4|1295.4|1296.1|1295.1|24
1631186100000|2021-09-09 11:15:00|1296.2|1295.2|1296.1|1295.1|1296.3|1295.3|1295.9|1294.9|68
1631186400000|2021-09-09 11:20:00|1296|1295|1296.1|1295.1|1296.1|1295.1|1295.9|1294.9|67
1631186700000|2021-09-09 11:25:00|1296|1295|1296|1295|1296.1|1295.1|1295.7|1294.7|157
1631187000000|2021-09-09 11:30:00|1296.1|1295.1|1297.4|1296.4|1297.5|1296.5|1296.1|1295.1|676
1631187300000|2021-09-09 11:35:00|1297.6|1296.6|1297.2|1296.2|1297.6|1296.6|1297.1|1296.1|33
1631187600000|2021-09-09 11:40:00|1297.3|1296.3|1296.4|1295.4|1297.3|1296.3|1296.2|1295.2|71
1631187900000|2021-09-09 11:45:00|1296.2|1295.2|1298.8|1297.8|1298.8|1297.8|1296.2|1295.2|230
1631188200000|2021-09-09 11:50:00|1298.9|1297.9|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|128
1631188500000|2021-09-09 11:55:00|1299.2|1298.2|1300.5|1299.5|1300.5|1299.5|1299.2|1298.2|264
1631188800000|2021-09-09 12:00:00|1300.7|1299.7|1300.6|1299.6|1300.8|1299.8|1300.1|1299.1|73
1631189100000|2021-09-09 12:05:00|1300.9|1299.9|1300.2|1299.2|1301.3|1300.3|1300.1|1299.1|113
1631189400000|2021-09-09 12:10:00|1300.1|1299.1|1300|1299|1300.6|1299.6|1300|1299|132
1631189700000|2021-09-09 12:15:00|1300.2|1299.2|1299.8|1298.8|1300.8|1299.8|1299.8|1298.8|223
1631190000000|2021-09-09 12:20:00|1299.7|1298.7|1298.9|1297.9|1299.8|1298.8|1298.9|1297.9|547
1631190300000|2021-09-09 12:25:00|1298.8|1297.8|1298.3|1297.3|1299.1|1298.1|1298.3|1297.3|260
1631190600000|2021-09-09 12:30:00|1298|1297|1298.4|1297.4|1298.5|1297.5|1297|1296|426
1631190900000|2021-09-09 12:35:00|1298.3|1297.3|1297.5|1296.5|1298.5|1297.5|1297.2|1296.2|187
1631191200000|2021-09-09 12:40:00|1297.8|1296.8|1297.6|1296.6|1298.1|1297.1|1297.6|1296.6|164
1631191500000|2021-09-09 12:45:00|1297.5|1296.5|1299.2|1298.2|1299.2|1298.2|1297.2|1296.2|273
1631191800000|2021-09-09 12:50:00|1299.3|1298.3|1299.6|1298.6|1300.1|1299.1|1298.9|1297.9|2876
1631192100000|2021-09-09 12:55:00|1299.5|1298.5|1299.3|1298.3|1300.1|1299.1|1299.2|1298.2|2599
1631192400000|2021-09-09 13:00:00|1299.4|1298.4|1298.9|1297.9|1299.5|1298.5|1298.4|1297.4|930
1631192700000|2021-09-09 13:05:00|1299|1298|1300.4|1299.4|1300.4|1299.4|1298.7|1297.7|291
1631193000000|2021-09-09 13:10:00|1300.3|1299.3|1300.2|1299.2|1300.7|1299.7|1299.9|1298.9|438
1631193300000|2021-09-09 13:15:00|1300.1|1299.1|1300.3|1299.3|1300.5|1299.5|1299.9|1298.9|858
1631193600000|2021-09-09 13:20:00|1300.2|1299.2|1300.4|1299.4|1300.6|1299.6|1300|1299|276
1631193900000|2021-09-09 13:25:00|1300.3|1299.3|1300.5|1299.5|1300.9|1299.9|1300.2|1299.2|463
1631194200000|2021-09-09 13:30:00|1300.2|1299.7|1300.3|1299.8|1301|1300.5|1298|1297.5|5094
1631194500000|2021-09-09 13:35:00|1300.4|1299.9|1303.9|1303.4|1303.9|1303.4|1300.4|1299.9|2248
1631194800000|2021-09-09 13:40:00|1304|1303.5|1303.1|1302.6|1304.4|1303.9|1302.4|1301.9|1665
1631195100000|2021-09-09 13:45:00|1303.2|1302.7|1302.3|1301.8|1303.4|1302.9|1302.2|1301.7|1145
1631195400000|2021-09-09 13:50:00|1302.4|1301.9|1302.5|1302|1303.4|1302.9|1302.3|1301.8|1544
1631195700000|2021-09-09 13:55:00|1302.6|1302.1|1303.2|1302.7|1303.3|1302.8|1301.6|1301.1|3558
1631196000000|2021-09-09 14:00:00|1303.1|1302.6|1302.8|1302.3|1303.8|1303.3|1302.7|1302.2|1922
1631196300000|2021-09-09 14:05:00|1302.7|1302.2|1303.6|1303.1|1303.8|1303.3|1302.3|1301.8|1542
1631196600000|2021-09-09 14:10:00|1303.5|1303|1303.4|1302.9|1303.8|1303.3|1302.7|1302.2|997
1631196900000|2021-09-09 14:15:00|1303.5|1303|1303.9|1303.4|1304|1303.5|1302.6|1302.1|818
1631197200000|2021-09-09 14:20:00|1304|1303.5|1304.8|1304.3|1305.1|1304.6|1303.9|1303.4|3575
1631197500000|2021-09-09 14:25:00|1304.9|1304.4|1305.2|1304.7|1305.9|1305.4|1304.9|1304.4|884
1631197800000|2021-09-09 14:30:00|1305.1|1304.6|1305.4|1304.9|1305.8|1305.3|1305.1|1304.6|803
1631198100000|2021-09-09 14:35:00|1305.5|1305|1306.2|1305.7|1306.4|1305.9|1305.3|1304.8|646
1631198400000|2021-09-09 14:40:00|1306.1|1305.6|1305.2|1304.7|1306.2|1305.7|1305.1|1304.6|527
1631198700000|2021-09-09 14:45:00|1305.3|1304.8|1305.5|1305|1306.1|1305.6|1305.3|1304.8|4308
1631199000000|2021-09-09 14:50:00|1305.4|1304.9|1305.7|1305.2|1306|1305.5|1305.1|1304.6|492
1631199300000|2021-09-09 14:55:00|1305.6|1305.1|1305.3|1304.8|1306|1305.5|1305|1304.5|11179
1631199600000|2021-09-09 15:00:00|1305.4|1304.9|1305.6|1305.1|1306|1305.5|1305.3|1304.8|2011
1631199900000|2021-09-09 15:05:00|1305.7|1305.2|1305.5|1305|1306.2|1305.7|1305.2|1304.7|437
1631200200000|2021-09-09 15:10:00|1305.6|1305.1|1305.9|1305.4|1305.9|1305.4|1305.1|1304.6|483
1631200500000|2021-09-09 15:15:00|1305.8|1305.3|1305|1304.5|1305.8|1305.3|1304.9|1304.4|760
1631200800000|2021-09-09 15:20:00|1304.9|1304.4|1304|1303.5|1305|1304.5|1303.7|1303.2|633
1631201100000|2021-09-09 15:25:00|1303.9|1303.4|1304.1|1303.6|1304.6|1304.1|1303.5|1303|1230
1631201400000|2021-09-09 15:30:00|1304.2|1303.7|1304.5|1304|1304.8|1304.3|1303.9|1303.4|945
1631201700000|2021-09-09 15:35:00|1304.4|1303.9|1303.6|1303.1|1304.6|1304.1|1303.3|1302.8|755
1631202000000|2021-09-09 15:40:00|1303.7|1303.2|1303.9|1303.4|1304.5|1304|1303.7|1303.2|456
1631202300000|2021-09-09 15:45:00|1303.8|1303.3|1303.3|1302.8|1304|1303.5|1302.8|1302.3|725
1631202600000|2021-09-09 15:50:00|1303.4|1302.9|1303.2|1302.7|1303.6|1303.1|1302.7|1302.2|601
1631202900000|2021-09-09 15:55:00|1303.1|1302.6|1303.8|1303.3|1304|1303.5|1303|1302.5|425
1631203200000|2021-09-09 16:00:00|1303.9|1303.4|1303.7|1303.2|1304.1|1303.6|1303.5|1303|452
1631203500000|2021-09-09 16:05:00|1303.8|1303.3|1304.1|1303.6|1304.2|1303.7|1303.6|1303.1|356
1631203800000|2021-09-09 16:10:00|1304|1303.5|1304.8|1304.3|1304.8|1304.3|1304|1303.5|589
1631204100000|2021-09-09 16:15:00|1304.6|1304.1|1304.4|1303.9|1304.8|1304.3|1303.9|1303.4|308
1631204400000|2021-09-09 16:20:00|1304.5|1304|1304.5|1304|1304.7|1304.2|1304.3|1303.8|774
1631204700000|2021-09-09 16:25:00|1304.6|1304.1|1304.6|1304.1|1304.9|1304.4|1304.6|1304.1|311
1631205000000|2021-09-09 16:30:00|1304.7|1304.2|1305.1|1304.6|1305.3|1304.8|1304.1|1303.6|241
1631205300000|2021-09-09 16:35:00|1305.2|1304.7|1305.2|1304.7|1305.4|1304.9|1305.1|1304.6|157
1631205600000|2021-09-09 16:40:00|1305.3|1304.8|1305.5|1305|1305.5|1305|1305.1|1304.6|201
1631205900000|2021-09-09 16:45:00|1305.4|1304.9|1305.5|1305|1305.5|1305|1305.2|1304.7|479
1631206200000|2021-09-09 16:50:00|1305.6|1305.1|1305|1304.5|1305.6|1305.1|1304.9|1304.4|228
1631206500000|2021-09-09 16:55:00|1304.9|1304.4|1304.2|1303.7|1304.9|1304.4|1304|1303.5|446
1631206800000|2021-09-09 17:00:00|1304.3|1303.8|1304.8|1304.3|1304.8|1304.3|1304.1|1303.6|405
1631207100000|2021-09-09 17:05:00|1304.9|1304.4|1304.7|1304.2|1305.1|1304.6|1304.3|1303.8|3247
1631207400000|2021-09-09 17:10:00|1304.8|1304.3|1305.5|1305|1305.5|1305|1304.8|1304.3|209
1631207700000|2021-09-09 17:15:00|1305.4|1304.9|1304.4|1303.9|1305.4|1304.9|1304.4|1303.9|2677
1631208000000|2021-09-09 17:20:00|1304.3|1303.8|1301.6|1301.1|1304.3|1303.8|1301.2|1300.7|1916
1631208300000|2021-09-09 17:25:00|1301.3|1300.8|1301.9|1301.4|1301.9|1301.4|1300.4|1299.9|2696
1631208600000|2021-09-09 17:30:00|1301.7|1301.2|1300.9|1300.4|1301.7|1301.2|1300.2|1299.7|856
1631208900000|2021-09-09 17:35:00|1300.8|1300.3|1300.5|1300|1301.4|1300.9|1300.3|1299.8|442
1631209200000|2021-09-09 17:40:00|1300.4|1299.9|1300.5|1300|1301.2|1300.7|1300.2|1299.7|452
1631209500000|2021-09-09 17:45:00|1300.4|1299.9|1301|1300.5|1301.3|1300.8|1300.3|1299.8|306
1631209800000|2021-09-09 17:50:00|1301.2|1300.7|1300.9|1300.4|1301.2|1300.7|1300.3|1299.8|250
1631210100000|2021-09-09 17:55:00|1301.1|1300.6|1301.2|1300.7|1301.5|1301|1300.9|1300.4|189
1631210400000|2021-09-09 18:00:00|1301|1300.5|1300|1299.5|1301.7|1301.2|1299.7|1299.2|811
1631210700000|2021-09-09 18:05:00|1300.1|1299.6|1301.6|1301.1|1301.6|1301.1|1300|1299.5|900
1631211000000|2021-09-09 18:10:00|1301.5|1301|1301.7|1301.2|1301.7|1301.2|1301.2|1300.7|285
1631211300000|2021-09-09 18:15:00|1301.6|1301.1|1301.5|1301|1301.7|1301.2|1301.3|1300.8|156
1631211600000|2021-09-09 18:20:00|1301.4|1300.9|1301.7|1301.2|1302|1301.5|1301.3|1300.8|362
1631211900000|2021-09-09 18:25:00|1301.8|1301.3|1302.2|1301.7|1302.3|1301.8|1301.8|1301.3|513
1631212200000|2021-09-09 18:30:00|1302.1|1301.6|1302.4|1301.9|1302.5|1302|1301.9|1301.4|794
1631212500000|2021-09-09 18:35:00|1302.3|1301.8|1301.3|1300.8|1302.6|1302.1|1301.3|1300.8|404
1631212800000|2021-09-09 18:40:00|1301.4|1300.9|1301|1300.5|1301.4|1300.9|1300.7|1300.2|295
1631213100000|2021-09-09 18:45:00|1301.1|1300.6|1302.5|1302|1302.5|1302|1300.9|1300.4|592
1631213400000|2021-09-09 18:50:00|1302.4|1301.9|1302.8|1302.3|1302.8|1302.3|1302.3|1301.8|454
1631213700000|2021-09-09 18:55:00|1302.9|1302.4|1302.6|1302.1|1303.2|1302.7|1302.6|1302.1|480
1631214000000|2021-09-09 19:00:00|1302.7|1302.2|1302.6|1302.1|1303|1302.5|1302.6|1302.1|678
1631214300000|2021-09-09 19:05:00|1302.7|1302.2|1302.7|1302.2|1303.2|1302.7|1302.6|1302.1|703
1631214600000|2021-09-09 19:10:00|1302.8|1302.3|1302.3|1301.8|1303.2|1302.7|1302.3|1301.8|1163
1631214900000|2021-09-09 19:15:00|1302.4|1301.9|1302.1|1301.6|1302.5|1302|1302.1|1301.6|770
1631215200000|2021-09-09 19:20:00|1302.2|1301.7|1302.7|1302.2|1302.7|1302.2|1302.2|1301.7|891
1631215500000|2021-09-09 19:25:00|1302.8|1302.3|1302.6|1302.1|1302.9|1302.4|1302.3|1301.8|1071
1631215800000|2021-09-09 19:30:00|1302.5|1302|1304|1303.5|1304.2|1303.7|1302.1|1301.6|1320
1631216100000|2021-09-09 19:35:00|1304.1|1303.6|1304.9|1304.4|1305.9|1305.4|1303.6|1303.1|1682
1631216400000|2021-09-09 19:40:00|1304.8|1304.3|1306.5|1306|1306.7|1306.2|1304.8|1304.3|1793
1631216700000|2021-09-09 19:45:00|1306.4|1305.9|1304.3|1303.8|1306.7|1306.2|1304.3|1303.8|1566
1631217000000|2021-09-09 19:50:00|1304.4|1303.9|1304.3|1303.8|1305.4|1304.9|1304.1|1303.6|1836
1631217300000|2021-09-09 19:55:00|1304.4|1303.9|1304.4|1303.9|1304.8|1304.3|1303.9|1303.4|5031
1631217600000|2021-09-09 20:00:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1304|1303|1270
1631217900000|2021-09-09 20:05:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|258
1631218200000|2021-09-09 20:10:00|1303.7|1302.7|1303.4|1302.4|1304|1303|1303.2|1302.2|197
1631218500000|2021-09-09 20:15:00|1303.6|1302.6|1303.7|1302.7|1304|1303|1303.4|1302.4|27
1631218800000|2021-09-09 20:20:00|||||||||1
1631219100000|2021-09-09 20:25:00|1303.8|1302.8|1303.4|1302.4|1303.8|1302.8|1303.4|1302.4|2
1631219400000|2021-09-09 20:30:00|1303.3|1302.3|1303.7|1302.7|1303.7|1302.7|1303.3|1302.3|28
1631220300000|2021-09-09 20:45:00|1303.2|1302.2|1304.7|1303.7|1304.7|1303.7|1303.2|1302.2|65
1631220600000|2021-09-09 20:50:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.4|1303.4|11
1631220900000|2021-09-09 20:55:00|1304.8|1303.8|1305.1|1304.1|1305.1|1304.1|1304.6|1303.6|2740
1631221800000|2021-09-09 21:10:00|1303.9|1302.9|1304|1303|1304|1303|1303.9|1302.9|2
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1304.2|1302.2|1304.6|1302.6|1304.1|1302.1|0
1631225100000|2021-09-09 22:05:00|1304.1|1302.1|1303.9|1301.9|1304.1|1302.1|1303.8|1301.8|0
1631225400000|2021-09-09 22:10:00|1304|1302|1304.2|1302.2|1304.4|1302.4|1303.9|1301.9|0
1631225700000|2021-09-09 22:15:00|1304.3|1302.3|1304.6|1302.6|1304.6|1302.6|1304.1|1302.1|0
1631226000000|2021-09-09 22:20:00|1304.5|1302.5|1304|1302|1304.6|1302.6|1304|1302|0
1631226300000|2021-09-09 22:25:00|1303.9|1301.9|1303.6|1301.6|1303.9|1301.9|1303.5|1301.5|0
1631226600000|2021-09-09 22:30:00|1303.5|1301.5|1303.4|1301.4|1303.6|1301.6|1303.3|1301.3|0
1631226900000|2021-09-09 22:35:00|1303.5|1301.5|1303.8|1301.8|1303.8|1301.8|1303.4|1301.4|0
1631227200000|2021-09-09 22:40:00|1303.9|1301.9|1303.6|1301.6|1303.9|1301.9|1303.6|1301.6|0
1631227500000|2021-09-09 22:45:00|1303.7|1301.7|1303.9|1301.9|1304.3|1302.3|1303.7|1301.7|0
1631227800000|2021-09-09 22:50:00|1304|1302|1304.2|1302.2|1304.2|1302.2|1304|1302|0
1631228100000|2021-09-09 22:55:00|1304|1302|1304.2|1302.2|1304.3|1302.3|1304|1302|0
1631228400000|2021-09-09 23:00:00|1304.1|1302.1|1303.8|1301.8|1304.2|1302.2|1303.4|1301.4|0
1631228700000|2021-09-09 23:05:00|1303.9|1301.9|1303.4|1301.4|1303.9|1301.9|1303.4|1301.4|0
1631229000000|2021-09-09 23:10:00|1303.5|1301.5|1303.8|1301.8|1303.8|1301.8|1303.5|1301.5|0
1631229300000|2021-09-09 23:15:00|1303.7|1301.7|1303.7|1301.7|1303.8|1301.8|1303.6|1301.6|0
1631229600000|2021-09-09 23:20:00|1303.8|1301.8|1303.9|1301.9|1304|1302|1303.8|1301.8|0
1631229900000|2021-09-09 23:25:00|1304|1302|1304|1302|1304|1302|1303.8|1301.8|0
1631230200000|2021-09-09 23:30:00|1304.1|1302.1|1304.2|1302.2|1304.4|1302.4|1304.1|1302.1|0
1631230500000|2021-09-09 23:35:00|1304.1|1302.1|1303.8|1301.8|1304.2|1302.2|1303.8|1301.8|0
1631230800000|2021-09-09 23:40:00|1303.7|1301.7|1304.1|1302.1|1304.1|1302.1|1303.7|1301.7|0
1631231100000|2021-09-09 23:45:00|1304.2|1302.2|1304|1302|1304.5|1302.5|1303.9|1301.9|0
1631231400000|2021-09-09 23:50:00|1304.1|1302.1|1304|1302|1304.2|1302.2|1303.9|1301.9|0
1631231700000|2021-09-09 23:55:00|1303.9|1301.9|1304|1302|1304.5|1302.5|1303.9|1301.9|0
1631232000000|2021-09-10 00:00:00|1306.5|1305.5|1306.3|1305.3|1306.5|1305.5|1305.4|1304.4|39
1631232300000|2021-09-10 00:05:00|1305.6|1304.6|1308.1|1307.1|1308.5|1307.5|1305.6|1304.6|109
1631232600000|2021-09-10 00:10:00|1307.9|1306.9|1307.5|1306.5|1307.9|1306.9|1307.5|1306.5|4
1631232900000|2021-09-10 00:15:00|1307.3|1306.3|1308.1|1307.1|1308.6|1307.6|1307.3|1306.3|46
1631233200000|2021-09-10 00:20:00|1308.6|1307.6|1307.6|1306.6|1308.6|1307.6|1307.6|1306.6|39
1631233500000|2021-09-10 00:25:00|1306.7|1305.7|1306.2|1305.2|1306.8|1305.8|1306.2|1305.2|64
1631233800000|2021-09-10 00:30:00|1306|1305|1305.9|1304.9|1306|1305|1305.9|1304.9|10
1631234100000|2021-09-10 00:35:00|1306|1305|1306|1305|1306.2|1305.2|1305.9|1304.9|11
1631234400000|2021-09-10 00:40:00|1306.1|1305.1|1306.2|1305.2|1306.5|1305.5|1306.1|1305.1|9
1631234700000|2021-09-10 00:45:00|1306.5|1305.5|1307|1306|1307.2|1306.2|1306.5|1305.5|27
1631235000000|2021-09-10 00:50:00|1307.2|1306.2|1307|1306|1307.8|1306.8|1307|1306|18
1631235300000|2021-09-10 00:55:00|1307.1|1306.1|1306.8|1305.8|1307.1|1306.1|1306.5|1305.5|14
1631235600000|2021-09-10 01:00:00|1306.6|1305.6|1306.3|1305.3|1307.1|1306.1|1305.7|1304.7|38
1631235900000|2021-09-10 01:05:00|1306.2|1305.2|1306.3|1305.3|1306.4|1305.4|1305.7|1304.7|32
1631236200000|2021-09-10 01:10:00|1306.4|1305.4|1305.2|1304.2|1306.4|1305.4|1305.2|1304.2|27
1631236500000|2021-09-10 01:15:00|1305.1|1304.1|1304.4|1303.4|1305.8|1304.8|1302.8|1301.8|70
1631236800000|2021-09-10 01:20:00|1304.6|1303.6|1304.4|1303.4|1305|1304|1304.4|1303.4|11
1631237100000|2021-09-10 01:25:00|1304.8|1303.8|1305.8|1304.8|1305.8|1304.8|1304.5|1303.5|8
1631237400000|2021-09-10 01:30:00|1306.1|1305.1|1306.8|1305.8|1307.3|1306.3|1305.7|1304.7|111
1631237700000|2021-09-10 01:35:00|1306.6|1305.6|1307.9|1306.9|1307.9|1306.9|1305.8|1304.8|97
1631238000000|2021-09-10 01:40:00|1308.3|1307.3|1309.5|1308.5|1309.8|1308.8|1308.3|1307.3|89
1631238300000|2021-09-10 01:45:00|1309.4|1308.4|1310.8|1309.8|1310.8|1309.8|1309.3|1308.3|124
1631238600000|2021-09-10 01:50:00|1310.4|1309.4|1312|1311|1312.7|1311.7|1310.3|1309.3|179
1631238900000|2021-09-10 01:55:00|1312.3|1311.3|1311.7|1310.7|1313.6|1312.6|1311.2|1310.2|158
1631239200000|2021-09-10 02:00:00|1312|1311|1311.5|1310.5|1313|1312|1311.5|1310.5|35
1631239500000|2021-09-10 02:05:00|1311.9|1310.9|1311.3|1310.3|1313.2|1312.2|1311.3|1310.3|75
1631239800000|2021-09-10 02:10:00|1311.7|1310.7|1311.3|1310.3|1311.8|1310.8|1310.5|1309.5|72
1631240100000|2021-09-10 02:15:00|1311|1310|1313.1|1312.1|1313.2|1312.2|1311|1310|30
1631240400000|2021-09-10 02:20:00|1312.9|1311.9|1313.7|1312.7|1313.9|1312.9|1312.2|1311.2|50
1631240700000|2021-09-10 02:25:00|1314.1|1313.1|1314.7|1313.7|1315|1314|1314.1|1313.1|35
1631241000000|2021-09-10 02:30:00|1314.6|1313.6|1313.9|1312.9|1315.6|1314.6|1313.4|1312.4|121
1631241300000|2021-09-10 02:35:00|1314|1313|1315.2|1314.2|1315.3|1314.3|1314|1313|34
1631241600000|2021-09-10 02:40:00|1315|1314|1314.2|1313.2|1315.7|1314.7|1314.2|1313.2|60
1631241900000|2021-09-10 02:45:00|1314.4|1313.4|1312.7|1311.7|1314.6|1313.6|1312.7|1311.7|30
1631242200000|2021-09-10 02:50:00|1312.4|1311.4|1311.3|1310.3|1312.6|1311.6|1311.2|1310.2|30
1631242500000|2021-09-10 02:55:00|1311.4|1310.4|1313.5|1312.5|1313.8|1312.8|1311.4|1310.4|58
1631242800000|2021-09-10 03:00:00|1314|1313|1314.1|1313.1|1314.6|1313.6|1313.5|1312.5|54
1631243100000|2021-09-10 03:05:00|1314.6|1313.6|1313.9|1312.9|1314.7|1313.7|1313.7|1312.7|53
1631243400000|2021-09-10 03:10:00|1313.5|1312.5|1314.3|1313.3|1314.3|1313.3|1313.2|1312.2|72
1631243700000|2021-09-10 03:15:00|1314.4|1313.4|1315.1|1314.1|1315.1|1314.1|1314.4|1313.4|58
1631244000000|2021-09-10 03:20:00|1315.2|1314.2|1314.8|1313.8|1315.4|1314.4|1314.6|1313.6|28
1631244300000|2021-09-10 03:25:00|1315.1|1314.1|1314.9|1313.9|1315.4|1314.4|1314.8|1313.8|53
1631244600000|2021-09-10 03:30:00|1314.8|1313.8|1315|1314|1315.1|1314.1|1314.7|1313.7|23
1631244900000|2021-09-10 03:35:00|1315.5|1314.5|1315.1|1314.1|1315.5|1314.5|1315.1|1314.1|30
1631245200000|2021-09-10 03:40:00|1315.3|1314.3|1314.9|1313.9|1315.4|1314.4|1314.9|1313.9|31
1631245500000|2021-09-10 03:45:00|1315|1314|1314.6|1313.6|1315.1|1314.1|1314.6|1313.6|18
1631245800000|2021-09-10 03:50:00|1314.5|1313.5|1315.2|1314.2|1315.3|1314.3|1314.5|1313.5|24
1631246100000|2021-09-10 03:55:00|1315.3|1314.3|1314.8|1313.8|1315.5|1314.5|1314.5|1313.5|34
1631246400000|2021-09-10 04:00:00|1314.7|1313.7|1314.2|1313.2|1315.2|1314.2|1314.2|1313.2|38
1631246700000|2021-09-10 04:05:00|1314.3|1313.3|1314.8|1313.8|1315|1314|1314.3|1313.3|16
1631247000000|2021-09-10 04:10:00|1314.7|1313.7|1315|1314|1315|1314|1314.6|1313.6|41
1631247300000|2021-09-10 04:15:00|1315.1|1314.1|1315.5|1314.5|1315.6|1314.6|1315.1|1314.1|867
1631247600000|2021-09-10 04:20:00|1315.4|1314.4|1315.4|1314.4|1315.6|1314.6|1315.3|1314.3|38
1631247900000|2021-09-10 04:25:00|1315.3|1314.3|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|37
1631248200000|2021-09-10 04:30:00|1314.7|1313.7|1314.1|1313.1|1314.7|1313.7|1313.9|1312.9|58
1631248500000|2021-09-10 04:35:00|1314.3|1313.3|1314.4|1313.4|1314.4|1313.4|1314.2|1313.2|51
1631248800000|2021-09-10 04:40:00|1314.3|1313.3|1313.7|1312.7|1314.3|1313.3|1313.7|1312.7|97
1631249100000|2021-09-10 04:45:00|1314.1|1313.1|1314.1|1313.1|1314.1|1313.1|1313.7|1312.7|26
1631249400000|2021-09-10 04:50:00|1314.6|1313.6|1315.9|1314.9|1316.1|1315.1|1314.6|1313.6|149
1631249700000|2021-09-10 04:55:00|1316.1|1315.1|1315.6|1314.6|1316.1|1315.1|1315.6|1314.6|18
1631250000000|2021-09-10 05:00:00|1315.4|1314.4|1315.9|1314.9|1316.3|1315.3|1315.3|1314.3|88
1631250300000|2021-09-10 05:05:00|1316.1|1315.1|1316.3|1315.3|1316.8|1315.8|1316.1|1315.1|54
1631250600000|2021-09-10 05:10:00|1316.2|1315.2|1316.3|1315.3|1316.6|1315.6|1316|1315|33
1631250900000|2021-09-10 05:15:00|1316.4|1315.4|1315.9|1314.9|1316.7|1315.7|1315.7|1314.7|131
1631251200000|2021-09-10 05:20:00|1315.7|1314.7|1316.4|1315.4|1316.7|1315.7|1315.2|1314.2|59
1631251500000|2021-09-10 05:25:00|1316.3|1315.3|1316.8|1315.8|1316.8|1315.8|1316.3|1315.3|36
1631251800000|2021-09-10 05:30:00|1316.6|1315.6|1316.6|1315.6|1316.9|1315.9|1316.3|1315.3|27
1631252100000|2021-09-10 05:35:00|1316.4|1315.4|1316.3|1315.3|1316.7|1315.7|1316|1315|38
1631252400000|2021-09-10 05:40:00|1316.9|1315.9|1315.8|1314.8|1317|1316|1315.8|1314.8|38
1631252700000|2021-09-10 05:45:00|1316|1315|1315.8|1314.8|1316|1315|1315.1|1314.1|38
1631253000000|2021-09-10 05:50:00|1315.7|1314.7|1315.5|1314.5|1315.9|1314.9|1315.3|1314.3|41
1631253300000|2021-09-10 05:55:00|1315.1|1314.1|1314|1313|1315.1|1314.1|1313.6|1312.6|271
1631253600000|2021-09-10 06:00:00|1313.9|1312.9|1314.6|1313.6|1314.6|1313.6|1313.8|1312.8|27
1631253900000|2021-09-10 06:05:00|1314.9|1313.9|1313.9|1312.9|1314.9|1313.9|1313.7|1312.7|90
1631254200000|2021-09-10 06:10:00|1313.7|1312.7|1314.2|1313.2|1314.7|1313.7|1313.7|1312.7|55
1631254500000|2021-09-10 06:15:00|1314.1|1313.1|1314.7|1313.7|1315|1314|1314.1|1313.1|55
1631254800000|2021-09-10 06:20:00|1314.6|1313.6|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|25
1631255100000|2021-09-10 06:25:00|1314.5|1313.5|1314.3|1313.3|1314.7|1313.7|1314|1313|50
1631255400000|2021-09-10 06:30:00|1314.4|1313.4|1314.5|1313.5|1315|1314|1314.4|1313.4|68
1631255700000|2021-09-10 06:35:00|1314.4|1313.4|1313.8|1312.8|1314.6|1313.6|1313.8|1312.8|127
1631256000000|2021-09-10 06:40:00|1313.9|1312.9|1313.8|1312.8|1314.3|1313.3|1313.7|1312.7|54
1631256300000|2021-09-10 06:45:00|1313.6|1312.6|1313.5|1312.5|1313.6|1312.6|1312.6|1311.6|136
1631256600000|2021-09-10 06:50:00|1313.4|1312.4|1312.8|1311.8|1313.5|1312.5|1312.8|1311.8|37
1631256900000|2021-09-10 06:55:00|1312.7|1311.7|1313|1312|1313|1312|1312.4|1311.4|69
1631257200000|2021-09-10 07:00:00|1312.8|1311.8|1312.5|1311.5|1313.5|1312.5|1311.7|1310.7|219
1631257500000|2021-09-10 07:05:00|1312.4|1311.4|1313.1|1312.1|1313.5|1312.5|1312.3|1311.3|647
1631257800000|2021-09-10 07:10:00|1313.3|1312.3|1314.1|1313.1|1314.3|1313.3|1313.1|1312.1|76
1631258100000|2021-09-10 07:15:00|1314|1313|1313.8|1312.8|1314.2|1313.2|1313.5|1312.5|879
1631258400000|2021-09-10 07:20:00|1313.9|1312.9|1315|1314|1315.2|1314.2|1313.7|1312.7|200
1631258700000|2021-09-10 07:25:00|1315.1|1314.1|1315.6|1314.6|1315.6|1314.6|1315|1314|85
1631259000000|2021-09-10 07:30:00|1315.7|1314.7|1314.7|1313.7|1315.7|1314.7|1314.2|1313.2|128
1631259300000|2021-09-10 07:35:00|1314.6|1313.6|1315.5|1314.5|1315.8|1314.8|1314.6|1313.6|122
1631259600000|2021-09-10 07:40:00|1315.4|1314.4|1314.9|1313.9|1315.5|1314.5|1314.6|1313.6|125
1631259900000|2021-09-10 07:45:00|1314.7|1313.7|1314.9|1313.9|1315.5|1314.5|1314.7|1313.7|391
1631260200000|2021-09-10 07:50:00|1315|1314|1315.6|1314.6|1316.1|1315.1|1315|1314|125
1631260500000|2021-09-10 07:55:00|1315.5|1314.5|1315.9|1314.9|1315.9|1314.9|1315.3|1314.3|460
1631260800000|2021-09-10 08:00:00|1315.8|1314.8|1315.5|1314.5|1316.7|1315.7|1315.3|1314.3|331
1631261100000|2021-09-10 08:05:00|1315.6|1314.6|1315.8|1314.8|1316.1|1315.1|1315.3|1314.3|414
1631261400000|2021-09-10 08:10:00|1315.9|1314.9|1316.2|1315.2|1316.6|1315.6|1315.7|1314.7|156
1631261700000|2021-09-10 08:15:00|1316.4|1315.4|1316.1|1315.1|1316.4|1315.4|1315.4|1314.4|334
1631262000000|2021-09-10 08:20:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.8|1314.8|96
1631262300000|2021-09-10 08:25:00|1316.2|1315.2|1316.2|1315.2|1316.4|1315.4|1315.7|1314.7|130
1631262600000|2021-09-10 08:30:00|1316.3|1315.3|1316.8|1315.8|1316.9|1315.9|1316.3|1315.3|106
1631262900000|2021-09-10 08:35:00|1316.7|1315.7|1317|1316|1317.1|1316.1|1316.6|1315.6|47
1631263200000|2021-09-10 08:40:00|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|1316.8|1315.8|974
1631263500000|2021-09-10 08:45:00|1317.2|1316.2|1317.4|1316.4|1317.6|1316.6|1317.2|1316.2|96
1631263800000|2021-09-10 08:50:00|1317.5|1316.5|1317.7|1316.7|1317.7|1316.7|1317.3|1316.3|16
1631264100000|2021-09-10 08:55:00|1317.6|1316.6|1317.4|1316.4|1317.6|1316.6|1317.1|1316.1|148
1631264400000|2021-09-10 09:00:00|1317.5|1316.5|1317.5|1316.5|1317.6|1316.6|1317.1|1316.1|332
1631264700000|2021-09-10 09:05:00|1317.6|1316.6|1317.6|1316.6|1317.8|1316.8|1317.4|1316.4|322
1631265000000|2021-09-10 09:10:00|1317.7|1316.7|1317.5|1316.5|1317.9|1316.9|1317.4|1316.4|91
1631265300000|2021-09-10 09:15:00|1317.6|1316.6|1316.9|1315.9|1317.6|1316.6|1316.7|1315.7|46
1631265600000|2021-09-10 09:20:00|1317|1316|1316.8|1315.8|1317.2|1316.2|1316.8|1315.8|40
1631265900000|2021-09-10 09:25:00|1317|1316|1316.6|1315.6|1317|1316|1316.4|1315.4|103
1631266200000|2021-09-10 09:30:00|1316.5|1315.5|1316.8|1315.8|1316.9|1315.9|1316.5|1315.5|34
1631266500000|2021-09-10 09:35:00|1316.6|1315.6|1316.4|1315.4|1316.7|1315.7|1316.4|1315.4|18
1631266800000|2021-09-10 09:40:00|1316.8|1315.8|1316|1315|1316.8|1315.8|1316|1315|144
1631267100000|2021-09-10 09:45:00|1315.9|1314.9|1315.6|1314.6|1316.2|1315.2|1315.5|1314.5|254
1631267400000|2021-09-10 09:50:00|1315.5|1314.5|1315.1|1314.1|1315.6|1314.6|1315.1|1314.1|119
1631267700000|2021-09-10 09:55:00|1315.2|1314.2|1315.2|1314.2|1315.2|1314.2|1315|1314|1740
1631268000000|2021-09-10 10:00:00|1315.4|1314.4|1315.3|1314.3|1315.4|1314.4|1315.2|1314.2|10
1631268300000|2021-09-10 10:05:00|1315.4|1314.4|1316|1315|1316.1|1315.1|1315.2|1314.2|185
1631268600000|2021-09-10 10:10:00|1316.1|1315.1|1316.6|1315.6|1316.6|1315.6|1316.1|1315.1|1496
1631268900000|2021-09-10 10:15:00|1316.5|1315.5|1316.8|1315.8|1317.3|1316.3|1316.4|1315.4|823
1631269200000|2021-09-10 10:20:00|1316.7|1315.7|1316.8|1315.8|1316.8|1315.8|1316.7|1315.7|2533
1631269500000|2021-09-10 10:25:00|1316.7|1315.7|1317|1316|1317.1|1316.1|1316.3|1315.3|155
1631269800000|2021-09-10 10:30:00|1316.9|1315.9|1316.3|1315.3|1316.9|1315.9|1316|1315|65
1631270100000|2021-09-10 10:35:00|1316.2|1315.2|1316.8|1315.8|1316.9|1315.9|1316.2|1315.2|68
1631270400000|2021-09-10 10:40:00|1316.9|1315.9|1316.9|1315.9|1317|1316|1316.6|1315.6|2136
1631270700000|2021-09-10 10:45:00|1317|1316|1316.9|1315.9|1317.1|1316.1|1316.7|1315.7|663
1631271000000|2021-09-10 10:50:00|1316.7|1315.7|1317.3|1316.3|1317.3|1316.3|1316.6|1315.6|55
1631271300000|2021-09-10 10:55:00|1317.4|1316.4|1317.4|1316.4|1317.6|1316.6|1317.3|1316.3|75
1631271600000|2021-09-10 11:00:00|1317.5|1316.5|1317.5|1316.5|1317.6|1316.6|1317.3|1316.3|84
1631271900000|2021-09-10 11:05:00|1317.6|1316.6|1317.4|1316.4|1317.7|1316.7|1317.1|1316.1|88
1631272200000|2021-09-10 11:10:00|1317.3|1316.3|1317.4|1316.4|1317.5|1316.5|1317.2|1316.2|56
1631272500000|2021-09-10 11:15:00|1317.3|1316.3|1317.5|1316.5|1317.5|1316.5|1316.8|1315.8|91
1631272800000|2021-09-10 11:20:00|1317.6|1316.6|1317.1|1316.1|1317.6|1316.6|1317|1316|149
1631273100000|2021-09-10 11:25:00|1317.2|1316.2|1317.4|1316.4|1317.6|1316.6|1317.1|1316.1|57
1631273400000|2021-09-10 11:30:00|1317.3|1316.3|1316.6|1315.6|1317.4|1316.4|1316.5|1315.5|61
1631273700000|2021-09-10 11:35:00|1316.7|1315.7|1316.8|1315.8|1316.9|1315.9|1316.5|1315.5|788
1631274000000|2021-09-10 11:40:00|1316.7|1315.7|1316.7|1315.7|1316.8|1315.8|1316.5|1315.5|47
1631274300000|2021-09-10 11:45:00|1316.6|1315.6|1316.7|1315.7|1316.8|1315.8|1316.6|1315.6|27
1631274600000|2021-09-10 11:50:00|1316.8|1315.8|1316.4|1315.4|1316.9|1315.9|1316.4|1315.4|306
1631274900000|2021-09-10 11:55:00|1316.5|1315.5|1316.3|1315.3|1316.6|1315.6|1316.3|1315.3|202
1631275200000|2021-09-10 12:00:00|1316.2|1315.2|1317.1|1316.1|1317.4|1316.4|1316.2|1315.2|250
1631275500000|2021-09-10 12:05:00|1317|1316|1317|1316|1317.2|1316.2|1316.9|1315.9|201
1631275800000|2021-09-10 12:10:00|1316.9|1315.9|1316.5|1315.5|1317|1316|1316.5|1315.5|193
1631276100000|2021-09-10 12:15:00|1316.6|1315.6|1315.9|1314.9|1316.6|1315.6|1315.7|1314.7|2468
1631276400000|2021-09-10 12:20:00|1316|1315|1315.8|1314.8|1316.1|1315.1|1315.8|1314.8|177
1631276700000|2021-09-10 12:25:00|1316|1315|1315.2|1314.2|1316|1315|1315.2|1314.2|457
1631277000000|2021-09-10 12:30:00|1315.3|1314.3|1315.1|1314.1|1315.6|1314.6|1314.9|1313.9|587
1631277300000|2021-09-10 12:35:00|1315|1314|1314.9|1313.9|1315.4|1314.4|1314.7|1313.7|682
1631277600000|2021-09-10 12:40:00|1315|1314|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|537
1631277900000|2021-09-10 12:45:00|1314.9|1313.9|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|181
1631278200000|2021-09-10 12:50:00|1314.4|1313.4|1314|1313|1314.4|1313.4|1313.8|1312.8|4003
1631278500000|2021-09-10 12:55:00|1314.2|1313.2|1314.2|1313.2|1314.6|1313.6|1314.1|1313.1|6476
1631278800000|2021-09-10 13:00:00|1314.1|1313.1|1314|1313|1314.2|1313.2|1313.4|1312.4|6738
1631279100000|2021-09-10 13:05:00|1313.8|1312.8|1314|1313|1314.1|1313.1|1313.8|1312.8|999
1631279400000|2021-09-10 13:10:00|1314.1|1313.1|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|160
1631279700000|2021-09-10 13:15:00|1314.2|1313.2|1314.1|1313.1|1314.5|1313.5|1314.1|1313.1|462
1631280000000|2021-09-10 13:20:00|1314|1313|1314.1|1313.1|1314.2|1313.2|1313.9|1312.9|191
1631280300000|2021-09-10 13:25:00|1314.2|1313.2|1314.4|1313.4|1314.7|1313.7|1314.1|1313.1|2573
1631280600000|2021-09-10 13:30:00|1314.2|1313.7|1314.5|1314|1315.2|1314.7|1312.7|1312.2|21358
1631280900000|2021-09-10 13:35:00|1314.4|1313.9|1314.7|1314.2|1315.8|1315.3|1313.9|1313.4|8290
1631281200000|2021-09-10 13:40:00|1314.6|1314.1|1314.1|1313.6|1315.3|1314.8|1313.7|1313.2|8063
1631281500000|2021-09-10 13:45:00|1314.2|1313.7|1314.1|1313.6|1315.3|1314.8|1314|1313.5|3900
1631281800000|2021-09-10 13:50:00|1314.2|1313.7|1313.1|1312.6|1314.7|1314.2|1313.1|1312.6|1394
1631282100000|2021-09-10 13:55:00|1313|1312.5|1314.4|1313.9|1314.5|1314|1313|1312.5|962
1631282400000|2021-09-10 14:00:00|1314.5|1314|1313.3|1312.8|1314.6|1314.1|1313.3|1312.8|1442
1631282700000|2021-09-10 14:05:00|1313.2|1312.7|1313.6|1313.1|1313.6|1313.1|1312.4|1311.9|1383
1631283000000|2021-09-10 14:10:00|1313.5|1313|1313.4|1312.9|1313.7|1313.2|1312.9|1312.4|2561
1631283300000|2021-09-10 14:15:00|1313.3|1312.8|1312.7|1312.2|1313.5|1313|1312.6|1312.1|1385
1631283600000|2021-09-10 14:20:00|1312.8|1312.3|1311.7|1311.2|1312.9|1312.4|1311.2|1310.7|2170
1631283900000|2021-09-10 14:25:00|1311.9|1311.4|1311.3|1310.8|1312.3|1311.8|1311|1310.5|2267
1631284200000|2021-09-10 14:30:00|1311.2|1310.7|1309.7|1309.2|1311.2|1310.7|1308.7|1308.2|2417
1631284500000|2021-09-10 14:35:00|1309.6|1309.1|1308.8|1308.3|1309.6|1309.1|1308.6|1308.1|8858
1631284800000|2021-09-10 14:40:00|1308.7|1308.2|1308.9|1308.4|1309.3|1308.8|1308.6|1308.1|698
1631285100000|2021-09-10 14:45:00|1308.8|1308.3|1309.4|1308.9|1309.9|1309.4|1308.5|1308|968
1631285400000|2021-09-10 14:50:00|1309.3|1308.8|1308.6|1308.1|1310|1309.5|1308.6|1308.1|1980
1631285700000|2021-09-10 14:55:00|1308.5|1308|1307.7|1307.2|1309.1|1308.6|1305.7|1305.2|6031
1631286000000|2021-09-10 15:00:00|1307.9|1307.4|1307.6|1307.1|1308.4|1307.9|1307.4|1306.9|1645
1631286300000|2021-09-10 15:05:00|1307.7|1307.2|1306.9|1306.4|1307.9|1307.4|1306|1305.5|2050
1631286600000|2021-09-10 15:10:00|1306.8|1306.3|1306.7|1306.2|1307.3|1306.8|1306.4|1305.9|1442
1631286900000|2021-09-10 15:15:00|1306.6|1306.1|1306.4|1305.9|1307.2|1306.7|1306.1|1305.6|14207
1631287200000|2021-09-10 15:20:00|1306.5|1306|1306.7|1306.2|1306.9|1306.4|1306.1|1305.6|2925
1631287500000|2021-09-10 15:25:00|1306.6|1306.1|1306.8|1306.3|1307.4|1306.9|1306.6|1306.1|2074
1631287800000|2021-09-10 15:30:00|1306.7|1306.2|1307.8|1307.3|1307.9|1307.4|1306.5|1306|1752
1631288100000|2021-09-10 15:35:00|1307.9|1307.4|1308.1|1307.6|1308.3|1307.8|1307.5|1307|1477
1631288400000|2021-09-10 15:40:00|1308|1307.5|1308.2|1307.7|1308.6|1308.1|1307.5|1307|792
1631288700000|2021-09-10 15:45:00|1308.3|1307.8|1307.9|1307.4|1308.8|1308.3|1307.8|1307.3|816
1631289000000|2021-09-10 15:50:00|1308|1307.5|1307.9|1307.4|1308.4|1307.9|1307.7|1307.2|4862
1631289300000|2021-09-10 15:55:00|1308|1307.5|1308.6|1308.1|1308.7|1308.2|1308|1307.5|1071
1631289600000|2021-09-10 16:00:00|1308.5|1308|1308.6|1308.1|1308.8|1308.3|1308|1307.5|481
1631289900000|2021-09-10 16:05:00|1308.7|1308.2|1309.1|1308.6|1309.4|1308.9|1308.7|1308.2|636
1631290200000|2021-09-10 16:10:00|1309|1308.5|1309|1308.5|1309.1|1308.6|1308.7|1308.2|606
1631290500000|2021-09-10 16:15:00|1309.2|1308.7|1309|1308.5|1309.4|1308.9|1309|1308.5|560
1631290800000|2021-09-10 16:20:00|1309.1|1308.6|1309.1|1308.6|1309.3|1308.8|1309|1308.5|432
1631291100000|2021-09-10 16:25:00|1309|1308.5|1308.8|1308.3|1309.2|1308.7|1308.8|1308.3|464
1631291400000|2021-09-10 16:30:00|1308.9|1308.4|1308.8|1308.3|1309|1308.5|1308.8|1308.3|411
1631291700000|2021-09-10 16:35:00|1308.9|1308.4|1309.2|1308.7|1309.4|1308.9|1308.9|1308.4|594
1631292000000|2021-09-10 16:40:00|1309.1|1308.6|1309.5|1309|1309.8|1309.3|1308.9|1308.4|905
1631292300000|2021-09-10 16:45:00|1309.4|1308.9|1309.3|1308.8|1309.5|1309|1309.2|1308.7|535
1631292600000|2021-09-10 16:50:00|1309.2|1308.7|1308.9|1308.4|1309.3|1308.8|1308.9|1308.4|762
1631292900000|2021-09-10 16:55:00|1308.8|1308.3|1308.5|1308|1309|1308.5|1308.5|1308|509
1631293200000|2021-09-10 17:00:00|1308.6|1308.1|1308.7|1308.2|1308.8|1308.3|1308.5|1308|8885
1631293500000|2021-09-10 17:05:00|1308.6|1308.1|1307.8|1307.3|1308.6|1308.1|1307.8|1307.3|336
1631293800000|2021-09-10 17:10:00|1307.7|1307.2|1307.8|1307.3|1307.9|1307.4|1307.1|1306.6|713
1631294100000|2021-09-10 17:15:00|1307.9|1307.4|1307.8|1307.3|1308|1307.5|1307.7|1307.2|399
1631294400000|2021-09-10 17:20:00|1307.7|1307.2|1307.4|1306.9|1308|1307.5|1307.3|1306.8|652
1631294700000|2021-09-10 17:25:00|1307.3|1306.8|1306.9|1306.4|1307.4|1306.9|1306.7|1306.2|399
1631295000000|2021-09-10 17:30:00|1306.8|1306.3|1306.9|1306.4|1307.1|1306.6|1306.8|1306.3|593
1631295300000|2021-09-10 17:35:00|1307|1306.5|1307.3|1306.8|1307.5|1307|1307|1306.5|349
1631295600000|2021-09-10 17:40:00|1307.4|1306.9|1306.9|1306.4|1307.4|1306.9|1306.7|1306.2|2528
1631295900000|2021-09-10 17:45:00|1307|1306.5|1306.9|1306.4|1307.3|1306.8|1306.8|1306.3|12906
1631296200000|2021-09-10 17:50:00|1306.8|1306.3|1307|1306.5|1307.1|1306.6|1306.7|1306.2|178
1631296500000|2021-09-10 17:55:00|1307.1|1306.6|1307.4|1306.9|1307.5|1307|1307.1|1306.6|346
1631296800000|2021-09-10 18:00:00|1307.6|1307.1|1307.6|1307.1|1307.7|1307.2|1307.5|1307|214
1631297100000|2021-09-10 18:05:00|1307.5|1307|1307.3|1306.8|1307.6|1307.1|1307.2|1306.7|424
1631297400000|2021-09-10 18:10:00|1307.4|1306.9|1307.3|1306.8|1307.6|1307.1|1307.3|1306.8|343
1631297700000|2021-09-10 18:15:00|1307.4|1306.9|1307.1|1306.6|1307.5|1307|1307|1306.5|487
1631298000000|2021-09-10 18:20:00|1307|1306.5|1307.3|1306.8|1307.3|1306.8|1306.8|1306.3|819
1631298300000|2021-09-10 18:25:00|1307.4|1306.9|1306.8|1306.3|1307.4|1306.9|1306.7|1306.2|711
1631298600000|2021-09-10 18:30:00|1306.7|1306.2|1306|1305.5|1306.9|1306.4|1306|1305.5|5196
1631298900000|2021-09-10 18:35:00|1306.1|1305.6|1306.3|1305.8|1306.5|1306|1305.8|1305.3|369
1631299200000|2021-09-10 18:40:00|1306.4|1305.9|1306.8|1306.3|1306.9|1306.4|1306.3|1305.8|286
1631299500000|2021-09-10 18:45:00|1306.9|1306.4|1306.3|1305.8|1306.9|1306.4|1306.3|1305.8|214
1631299800000|2021-09-10 18:50:00|1306.4|1305.9|1306.3|1305.8|1306.4|1305.9|1306.3|1305.8|190
1631300100000|2021-09-10 18:55:00|1306.4|1305.9|1306.1|1305.6|1306.7|1306.2|1306.1|1305.6|357
1631300400000|2021-09-10 19:00:00|1306.2|1305.7|1306.1|1305.6|1306.4|1305.9|1306|1305.5|658
1631300700000|2021-09-10 19:05:00|1306.2|1305.7|1305.3|1304.8|1306.5|1306|1305.2|1304.7|676
1631301000000|2021-09-10 19:10:00|1305.2|1304.7|1304.7|1304.2|1305.3|1304.8|1303.9|1303.4|897
1631301300000|2021-09-10 19:15:00|1304.6|1304.1|1304.5|1304|1305.2|1304.7|1304.1|1303.6|566
1631301600000|2021-09-10 19:20:00|1304.4|1303.9|1303.7|1303.2|1304.5|1304|1303.7|1303.2|1316
1631301900000|2021-09-10 19:25:00|1303.8|1303.3|1303.6|1303.1|1304.4|1303.9|1303.6|1303.1|692
1631302200000|2021-09-10 19:30:00|1303.5|1303|1303.7|1303.2|1304.2|1303.7|1303.5|1303|871
1631302500000|2021-09-10 19:35:00|1303.8|1303.3|1303.2|1302.7|1303.9|1303.4|1303.1|1302.6|846
1631302800000|2021-09-10 19:40:00|1303.1|1302.6|1303.2|1302.7|1303.3|1302.8|1302.7|1302.2|930
1631303100000|2021-09-10 19:45:00|1303.1|1302.6|1302.5|1302|1303.1|1302.6|1302.4|1301.9|812
1631303400000|2021-09-10 19:50:00|1302.6|1302.1|1302.7|1302.2|1302.8|1302.3|1302.3|1301.8|1702
1631303700000|2021-09-10 19:55:00|1302.6|1302.1|1302.8|1302.3|1303.5|1303|1302.5|1302|7611
1631304000000|2021-09-10 20:00:00|1302.7|1301.7|1303.1|1302.1|1303.1|1302.1|1302.5|1301.5|912
1631304300000|2021-09-10 20:05:00|1303.2|1302.2|1302.9|1301.9|1303.3|1302.3|1302.7|1301.7|192
1631304600000|2021-09-10 20:10:00|1302.8|1301.8|1302.4|1301.4|1302.8|1301.8|1302.4|1301.4|49
1631304900000|2021-09-10 20:15:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.5|1301.5|20
1631305200000|2021-09-10 20:20:00|||||||||7
1631305500000|2021-09-10 20:25:00|1303|1302|1303|1302|1303|1302|1303|1302|3
1631305800000|2021-09-10 20:30:00|1303.2|1302.2|1303.7|1302.7|1303.7|1302.7|1303.2|1302.2|20
1631306100000|2021-09-10 20:35:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1631306400000|2021-09-10 20:40:00|1303.1|1302.1|1303|1302|1303.1|1302.1|1303|1302|2
1631306700000|2021-09-10 20:45:00|1303.1|1302.1|1302.3|1301.3|1303.3|1302.3|1302.2|1301.2|183
1631307000000|2021-09-10 20:50:00|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|12
1631307300000|2021-09-10 20:55:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|101
1631484300000|2021-09-12 22:05:00|1304.4|1302.4|1303.8|1301.8|1304.4|1302.4|1303.6|1301.6|0
1631484600000|2021-09-12 22:10:00|1303.7|1301.7|1304.8|1302.8|1304.9|1302.9|1303.7|1301.7|0
1631484900000|2021-09-12 22:15:00|1304.9|1302.9|1303.5|1302.5|1304.9|1302.9|1303|1302|2
1631490900000|2021-09-12 23:55:00|1304.2|1302.2|1306.2|1305.2|1306.9|1305.2|1304.1|1302.1|4
1631491200000|2021-09-13 00:00:00|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1
1631491500000|2021-09-13 00:05:00|1306.6|1305.6|1306.6|1305.6|1307|1306|1306.6|1305.6|12
1631491800000|2021-09-13 00:10:00|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|3
1631492100000|2021-09-13 00:15:00|1306.6|1305.6|1306|1305|1306.7|1305.7|1306|1305|11
1631492400000|2021-09-13 00:20:00|1305.7|1304.7|1304.8|1303.8|1305.7|1304.7|1304.7|1303.7|8
1631492700000|2021-09-13 00:25:00|||||||||1
1631493000000|2021-09-13 00:30:00|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1
1631493300000|2021-09-13 00:35:00|1305.6|1304.6|1305.3|1304.3|1305.6|1304.6|1305.3|1304.3|10
1631493600000|2021-09-13 00:40:00|1306.6|1305.6|1306.3|1305.3|1306.6|1305.6|1306|1305|7
1631493900000|2021-09-13 00:45:00|1306.4|1305.4|1307.6|1306.6|1307.6|1306.6|1306.4|1305.4|21
1631494200000|2021-09-13 00:50:00|1307.4|1306.4|1307.1|1306.1|1307.5|1306.5|1307.1|1306.1|5
1631494500000|2021-09-13 00:55:00|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1
1631494800000|2021-09-13 01:00:00|1305.1|1304.1|1305|1304|1305.1|1304.1|1304.3|1303.3|9
1631495100000|2021-09-13 01:05:00|1304.9|1303.9|1302.9|1301.9|1304.9|1303.9|1302.9|1301.9|10
1631495400000|2021-09-13 01:10:00|1302.7|1301.7|1302.9|1301.9|1302.9|1301.9|1302.7|1301.7|6
1631495700000|2021-09-13 01:15:00|1302.7|1301.7|1303.1|1302.1|1303.1|1302.1|1302.3|1301.3|23
1631496000000|2021-09-13 01:20:00|1301.1|1300.1|1300.2|1299.2|1301.1|1300.1|1300.2|1299.2|5
1631496300000|2021-09-13 01:25:00|1300.3|1299.3|1300.1|1299.1|1300.3|1299.3|1300.1|1299.1|2
1631496600000|2021-09-13 01:30:00|1300.2|1299.2|1302.4|1301.4|1302.4|1301.4|1299.4|1298.4|1595
1631496900000|2021-09-13 01:35:00|1302.5|1301.5|1299.8|1298.8|1302.5|1301.5|1299.8|1298.8|39
1631497200000|2021-09-13 01:40:00|1298.9|1297.9|1301|1300|1301.2|1300.2|1298.5|1297.5|31
1631497500000|2021-09-13 01:45:00|1301.2|1300.2|1299.8|1298.8|1302|1301|1298.7|1297.7|28
1631497800000|2021-09-13 01:50:00|1299.3|1298.3|1300.8|1299.8|1301|1300|1298.9|1297.9|31
1631498100000|2021-09-13 01:55:00|1301.1|1300.1|1299.7|1298.7|1302|1301|1299.7|1298.7|22
1631498400000|2021-09-13 02:00:00|1299.6|1298.6|1300.2|1299.2|1300.8|1299.8|1298.4|1297.4|23
1631498700000|2021-09-13 02:05:00|1300.1|1299.1|1301.3|1300.3|1301.3|1300.3|1299|1298|35
1631499000000|2021-09-13 02:10:00|1301.2|1300.2|1301|1300|1301.9|1300.9|1300.7|1299.7|11095
1631499300000|2021-09-13 02:15:00|1301.1|1300.1|1299.1|1298.1|1301.2|1300.2|1299.1|1298.1|16
1631499600000|2021-09-13 02:20:00|1299.4|1298.4|1300.1|1299.1|1300.3|1299.3|1299.4|1298.4|325
1631499900000|2021-09-13 02:25:00|1298.8|1297.8|1299.6|1298.6|1299.6|1298.6|1298.2|1297.2|20
1631500200000|2021-09-13 02:30:00|1300|1299|1301.2|1300.2|1301.2|1300.2|1300|1299|67
1631500500000|2021-09-13 02:35:00|1300.6|1299.6|1301.4|1300.4|1301.4|1300.4|1300.6|1299.6|41
1631500800000|2021-09-13 02:40:00|1301.2|1300.2|1300.6|1299.6|1301.7|1300.7|1300.6|1299.6|18
1631501100000|2021-09-13 02:45:00|1300|1299|1300.4|1299.4|1300.6|1299.6|1299.8|1298.8|77
1631501400000|2021-09-13 02:50:00|1299.9|1298.9|1299.5|1298.5|1300.3|1299.3|1299.5|1298.5|26
1631501700000|2021-09-13 02:55:00|1299.8|1298.8|1298.9|1297.9|1299.8|1298.8|1298.6|1297.6|42
1631502000000|2021-09-13 03:00:00|1299.2|1298.2|1299.2|1298.2|1299.7|1298.7|1298.3|1297.3|35
1631502300000|2021-09-13 03:05:00|1299.4|1298.4|1299.6|1298.6|1299.8|1298.8|1298.7|1297.7|24
1631502600000|2021-09-13 03:10:00|1299.3|1298.3|1299.7|1298.7|1300.1|1299.1|1299.3|1298.3|21
1631502900000|2021-09-13 03:15:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.6|1298.6|158
1631503200000|2021-09-13 03:20:00|1300.7|1299.7|1300.8|1299.8|1301|1300|1300.4|1299.4|38
1631503500000|2021-09-13 03:25:00|1300.9|1299.9|1300.8|1299.8|1301|1300|1300.6|1299.6|29
1631503800000|2021-09-13 03:30:00|1300.7|1299.7|1300|1299|1300.7|1299.7|1300|1299|8
1631504100000|2021-09-13 03:35:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|5
1631504400000|2021-09-13 03:40:00|1299.4|1298.4|1299.1|1298.1|1299.4|1298.4|1299.1|1298.1|27
1631504700000|2021-09-13 03:45:00|1299|1298|1297.8|1296.8|1299.2|1298.2|1297.8|1296.8|53
1631505000000|2021-09-13 03:50:00|1298|1297|1298.2|1297.2|1298.5|1297.5|1297.6|1296.6|33
1631505300000|2021-09-13 03:55:00|1298|1297|1297.6|1296.6|1298|1297|1297.5|1296.5|30
1631505600000|2021-09-13 04:00:00|1297.3|1296.3|1297|1296|1297.3|1296.3|1297|1296|30
1631505900000|2021-09-13 04:05:00|1297.1|1296.1|1297.6|1296.6|1297.6|1296.6|1296.9|1295.9|17
1631506200000|2021-09-13 04:10:00|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1
1631506500000|2021-09-13 04:15:00|||||||||1
1631506800000|2021-09-13 04:20:00|1297.5|1296.5|1297.7|1296.7|1297.7|1296.7|1297.3|1296.3|11
1631507100000|2021-09-13 04:25:00|1297.6|1296.6|1297.5|1296.5|1297.9|1296.9|1297.5|1296.5|13
1631507400000|2021-09-13 04:30:00|1297.6|1296.6|1296.8|1295.8|1297.6|1296.6|1296.6|1295.6|124
1631507700000|2021-09-13 04:35:00|1297.3|1296.3|1297.2|1296.2|1297.6|1296.6|1297.2|1296.2|98
1631508000000|2021-09-13 04:40:00|1297|1296|1296.9|1295.9|1297.3|1296.3|1296.9|1295.9|22
1631508300000|2021-09-13 04:45:00|1296.7|1295.7|1296.9|1295.9|1296.9|1295.9|1296.3|1295.3|5
1631508600000|2021-09-13 04:50:00|1296.8|1295.8|1296.5|1295.5|1296.9|1295.9|1296.4|1295.4|11
1631508900000|2021-09-13 04:55:00|1296.4|1295.4|1296.7|1295.7|1296.7|1295.7|1296.3|1295.3|10
1631509200000|2021-09-13 05:00:00|1296.8|1295.8|1294.6|1293.6|1297|1296|1294.4|1293.4|91
1631509500000|2021-09-13 05:05:00|1294.9|1293.9|1293.4|1292.4|1294.9|1293.9|1292.6|1291.6|39
1631509800000|2021-09-13 05:10:00|1293.3|1292.3|1292.9|1291.9|1293.3|1292.3|1291.4|1290.4|68
1631510100000|2021-09-13 05:15:00|1293.2|1292.2|1293.6|1292.6|1293.6|1292.6|1292.9|1291.9|14
1631510400000|2021-09-13 05:20:00|1293.5|1292.5|1294.4|1293.4|1294.6|1293.6|1293.5|1292.5|29
1631510700000|2021-09-13 05:25:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.1|1293.1|50
1631511000000|2021-09-13 05:30:00|1295|1294|1293.9|1292.9|1295|1294|1293.9|1292.9|18
1631511300000|2021-09-13 05:35:00|1293.5|1292.5|1293.2|1292.2|1293.6|1292.6|1292.7|1291.7|143
1631511600000|2021-09-13 05:40:00|1293.4|1292.4|1294.1|1293.1|1294.1|1293.1|1293.2|1292.2|24
1631511900000|2021-09-13 05:45:00|1294|1293|1294.7|1293.7|1295.2|1294.2|1293.8|1292.8|160
1631512200000|2021-09-13 05:50:00|1294.6|1293.6|1295.3|1294.3|1295.3|1294.3|1294.6|1293.6|18
1631512500000|2021-09-13 05:55:00|1295.4|1294.4|1295.9|1294.9|1296.3|1295.3|1295.4|1294.4|30
1631512800000|2021-09-13 06:00:00|1296.1|1295.1|1297.6|1296.6|1297.6|1296.6|1296.1|1295.1|108
1631513100000|2021-09-13 06:05:00|1297.5|1296.5|1297.4|1296.4|1297.9|1296.9|1296.7|1295.7|130
1631513400000|2021-09-13 06:10:00|1297.5|1296.5|1297.1|1296.1|1298.2|1297.2|1297|1296|96
1631513700000|2021-09-13 06:15:00|1297.2|1296.2|1296.4|1295.4|1297.8|1296.8|1296.4|1295.4|115
1631514000000|2021-09-13 06:20:00|1296.6|1295.6|1297.5|1296.5|1297.6|1296.6|1296.4|1295.4|85
1631514300000|2021-09-13 06:25:00|1297.4|1296.4|1297.9|1296.9|1298.4|1297.4|1297.1|1296.1|90
1631514600000|2021-09-13 06:30:00|1297.8|1296.8|1297.5|1296.5|1297.9|1296.9|1297.3|1296.3|104
1631514900000|2021-09-13 06:35:00|1297.4|1296.4|1297.2|1296.2|1297.5|1296.5|1297|1296|91
1631515200000|2021-09-13 06:40:00|1297.1|1296.1|1297.2|1296.2|1297.3|1296.3|1296.8|1295.8|138
1631515500000|2021-09-13 06:45:00|1297.1|1296.1|1297.3|1296.3|1297.4|1296.4|1297|1296|129
1631515800000|2021-09-13 06:50:00|1297.2|1296.2|1297.2|1296.2|1297.3|1296.3|1296.9|1295.9|182
1631516100000|2021-09-13 06:55:00|1297.3|1296.3|1297|1296|1297.4|1296.4|1296.8|1295.8|140
1631516400000|2021-09-13 07:00:00|1296.8|1295.8|1297.5|1296.5|1297.7|1296.7|1296.8|1295.8|516
1631516700000|2021-09-13 07:05:00|1297.6|1296.6|1297.5|1296.5|1297.8|1296.8|1297.2|1296.2|366
1631517000000|2021-09-13 07:10:00|1297.4|1296.4|1297.6|1296.6|1297.6|1296.6|1296.8|1295.8|64
1631517300000|2021-09-13 07:15:00|1297.5|1296.5|1297.7|1296.7|1298|1297|1297.5|1296.5|877
1631517600000|2021-09-13 07:20:00|1297.6|1296.6|1299|1298|1299.2|1298.2|1297.6|1296.6|992
1631517900000|2021-09-13 07:25:00|1299.1|1298.1|1298.9|1297.9|1299.4|1298.4|1298.9|1297.9|1730
1631518200000|2021-09-13 07:30:00|1299.2|1298.2|1300.1|1299.1|1300.3|1299.3|1299.2|1298.2|374
1631518500000|2021-09-13 07:35:00|1300.3|1299.3|1300.5|1299.5|1300.6|1299.6|1300.1|1299.1|166
1631518800000|2021-09-13 07:40:00|1300.6|1299.6|1300.3|1299.3|1300.7|1299.7|1300.2|1299.2|173
1631519100000|2021-09-13 07:45:00|1300.2|1299.2|1300.3|1299.3|1300.6|1299.6|1300.1|1299.1|3111
1631519400000|2021-09-13 07:50:00|1300.4|1299.4|1300.3|1299.3|1300.8|1299.8|1300.3|1299.3|1385
1631519700000|2021-09-13 07:55:00|1300.5|1299.5|1299.9|1298.9|1300.7|1299.7|1299.9|1298.9|145
1631520000000|2021-09-13 08:00:00|1300|1299|1300.5|1299.5|1300.7|1299.7|1299.8|1298.8|200
1631520300000|2021-09-13 08:05:00|1300.6|1299.6|1301.8|1300.8|1301.8|1300.8|1300.6|1299.6|78
1631520600000|2021-09-13 08:10:00|1301.7|1300.7|1301.8|1300.8|1302.3|1301.3|1301.6|1300.6|530
1631520900000|2021-09-13 08:15:00|1301.9|1300.9|1302.3|1301.3|1302.4|1301.4|1301.9|1300.9|4662
1631521200000|2021-09-13 08:20:00|1302.2|1301.2|1302.3|1301.3|1302.6|1301.6|1302.2|1301.2|520
1631521500000|2021-09-13 08:25:00|1302.2|1301.2|1302.4|1301.4|1302.6|1301.6|1302.1|1301.1|4499
1631521800000|2021-09-13 08:30:00|1302.5|1301.5|1302.1|1301.1|1302.6|1301.6|1302.1|1301.1|78
1631522100000|2021-09-13 08:35:00|1301.9|1300.9|1301.9|1300.9|1302|1301|1301.7|1300.7|92
1631522400000|2021-09-13 08:40:00|1302|1301|1302|1301|1302.2|1301.2|1301.9|1300.9|80
1631522700000|2021-09-13 08:45:00|1301.9|1300.9|1302|1301|1302.2|1301.2|1301.7|1300.7|581
1631523000000|2021-09-13 08:50:00|1301.9|1300.9|1302|1301|1302.1|1301.1|1301.8|1300.8|227
1631523300000|2021-09-13 08:55:00|1301.8|1300.8|1302.2|1301.2|1302.3|1301.3|1301.8|1300.8|3138
1631523600000|2021-09-13 09:00:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1302.1|1301.1|4772
1631523900000|2021-09-13 09:05:00|1302.2|1301.2|1302.3|1301.3|1302.4|1301.4|1302.1|1301.1|2126
1631524200000|2021-09-13 09:10:00|1302.4|1301.4|1302|1301|1302.6|1301.6|1302|1301|1038
1631524500000|2021-09-13 09:15:00|1302.1|1301.1|1301.6|1300.6|1302.2|1301.2|1301.6|1300.6|38
1631524800000|2021-09-13 09:20:00|1301.7|1300.7|1301.7|1300.7|1302.1|1301.1|1301.7|1300.7|288
1631525100000|2021-09-13 09:25:00|1301.5|1300.5|1301.6|1300.6|1301.6|1300.6|1301.5|1300.5|101
1631525400000|2021-09-13 09:30:00|1301.5|1300.5|1301.2|1300.2|1301.5|1300.5|1301.2|1300.2|31
1631525700000|2021-09-13 09:35:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.2|1300.2|122
1631526000000|2021-09-13 09:40:00|1301.2|1300.2|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|21
1631526300000|2021-09-13 09:45:00|1301.3|1300.3|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|714
1631526600000|2021-09-13 09:50:00|1301.2|1300.2|1301.1|1300.1|1301.4|1300.4|1301.1|1300.1|43
1631526900000|2021-09-13 09:55:00|1301.2|1300.2|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|32
1631527200000|2021-09-13 10:00:00|1301.5|1300.5|1301.6|1300.6|1301.7|1300.7|1301.5|1300.5|315
1631527500000|2021-09-13 10:05:00|1302|1301|1302.2|1301.2|1302.3|1301.3|1302|1301|34
1631527800000|2021-09-13 10:10:00|1302.1|1301.1|1302.2|1301.2|1302.2|1301.2|1301.9|1300.9|107
1631528100000|2021-09-13 10:15:00|1302.1|1301.1|1302.4|1301.4|1302.6|1301.6|1302.1|1301.1|1005
1631528400000|2021-09-13 10:20:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.4|1301.4|717
1631528700000|2021-09-13 10:25:00|1302.7|1301.7|1303.1|1302.1|1303.2|1302.2|1302.6|1301.6|99
1631529000000|2021-09-13 10:30:00|1303|1302|1303.4|1302.4|1303.5|1302.5|1303|1302|245
1631529300000|2021-09-13 10:35:00|1303.3|1302.3|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|85
1631529600000|2021-09-13 10:40:00|1303.3|1302.3|1303.1|1302.1|1303.6|1302.6|1303|1302|92
1631529900000|2021-09-13 10:45:00|1303.2|1302.2|1302.9|1301.9|1303.2|1302.2|1302.8|1301.8|25
1631530200000|2021-09-13 10:50:00|1302.8|1301.8|1303.2|1302.2|1303.3|1302.3|1302.7|1301.7|278
1631530500000|2021-09-13 10:55:00|1303.3|1302.3|1302.6|1301.6|1303.3|1302.3|1302.6|1301.6|1350
1631530800000|2021-09-13 11:00:00|1302.5|1301.5|1302.6|1301.6|1302.7|1301.7|1302.3|1301.3|1254
1631531100000|2021-09-13 11:05:00|1302.5|1301.5|1302.2|1301.2|1303|1302|1302.2|1301.2|284
1631531400000|2021-09-13 11:10:00|1302.3|1301.3|1302.2|1301.2|1302.4|1301.4|1302.1|1301.1|482
1631531700000|2021-09-13 11:15:00|1302.4|1301.4|1302.4|1301.4|1302.9|1301.9|1302.4|1301.4|114
1631532000000|2021-09-13 11:20:00|1302.6|1301.6|1303.2|1302.2|1303.2|1302.2|1302.5|1301.5|106
1631532300000|2021-09-13 11:25:00|1303.1|1302.1|1302.9|1301.9|1303.2|1302.2|1302.9|1301.9|1263
1631532600000|2021-09-13 11:30:00|1302.6|1301.6|1302|1301|1302.6|1301.6|1301.9|1300.9|72
1631532900000|2021-09-13 11:35:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.8|1300.8|67
1631533200000|2021-09-13 11:40:00|1302.3|1301.3|1301.8|1300.8|1302.3|1301.3|1301.7|1300.7|1720
1631533500000|2021-09-13 11:45:00|1301.7|1300.7|1301.6|1300.6|1301.8|1300.8|1301.6|1300.6|183
1631533800000|2021-09-13 11:50:00|1301.7|1300.7|1301.5|1300.5|1301.8|1300.8|1301.5|1300.5|185
1631534100000|2021-09-13 11:55:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|176
1631534400000|2021-09-13 12:00:00|1302.1|1301.1|1303.2|1302.2|1303.2|1302.2|1301.9|1300.9|91
1631534700000|2021-09-13 12:05:00|1303.1|1302.1|1303.7|1302.7|1303.7|1302.7|1303.1|1302.1|96
1631535000000|2021-09-13 12:10:00|1303.8|1302.8|1304|1303|1304.1|1303.1|1303.6|1302.6|233
1631535300000|2021-09-13 12:15:00|1304.1|1303.1|1303.4|1302.4|1304.3|1303.3|1303.1|1302.1|167
1631535600000|2021-09-13 12:20:00|1303.6|1302.6|1303.7|1302.7|1303.7|1302.7|1303.2|1302.2|190
1631535900000|2021-09-13 12:25:00|1303.6|1302.6|1303.8|1302.8|1303.9|1302.9|1303.5|1302.5|180
1631536200000|2021-09-13 12:30:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.8|1302.8|65
1631536500000|2021-09-13 12:35:00|1304|1303|1303.5|1302.5|1304|1303|1303.3|1302.3|151
1631536800000|2021-09-13 12:40:00|1303.4|1302.4|1303.6|1302.6|1303.6|1302.6|1303|1302|513
1631537100000|2021-09-13 12:45:00|1303.7|1302.7|1304.1|1303.1|1304.3|1303.3|1303.7|1302.7|504
1631537400000|2021-09-13 12:50:00|1304.2|1303.2|1304.5|1303.5|1304.5|1303.5|1304.1|1303.1|347
1631537700000|2021-09-13 12:55:00|1304.6|1303.6|1304.4|1303.4|1304.7|1303.7|1304.4|1303.4|288
1631538000000|2021-09-13 13:00:00|1304.5|1303.5|1305.2|1304.2|1305.2|1304.2|1304.4|1303.4|674
1631538300000|2021-09-13 13:05:00|1305.3|1304.3|1305.7|1304.7|1305.7|1304.7|1305|1304|551
1631538600000|2021-09-13 13:10:00|1305.6|1304.6|1304.9|1303.9|1305.7|1304.7|1304.9|1303.9|1356
1631538900000|2021-09-13 13:15:00|1305|1304|1305.6|1304.6|1305.8|1304.8|1305|1304|1859
1631539200000|2021-09-13 13:20:00|1305.7|1304.7|1305.6|1304.6|1306.1|1305.1|1305.2|1304.2|2799
1631539500000|2021-09-13 13:25:00|1305.5|1304.5|1305.3|1304.3|1306.1|1305.1|1305.3|1304.3|1421
1631539800000|2021-09-13 13:30:00|1305.1|1304.6|1303.5|1303|1305.2|1304.7|1302.7|1302.2|8508
1631540100000|2021-09-13 13:35:00|1303.6|1303.1|1301|1300.5|1303.6|1303.1|1301|1300.5|4660
1631540400000|2021-09-13 13:40:00|1300.9|1300.4|1299.9|1299.4|1301.4|1300.9|1299.8|1299.3|3603
1631540700000|2021-09-13 13:45:00|1299.8|1299.3|1301.5|1301|1301.6|1301.1|1299.8|1299.3|2892
1631541000000|2021-09-13 13:50:00|1301.6|1301.1|1302.4|1301.9|1302.8|1302.3|1301.4|1300.9|3306
1631541300000|2021-09-13 13:55:00|1302.5|1302|1302.3|1301.8|1302.7|1302.2|1301.3|1300.8|3542
1631541600000|2021-09-13 14:00:00|1302.4|1301.9|1302|1301.5|1303.3|1302.8|1301.1|1300.6|12182
1631541900000|2021-09-13 14:05:00|1301.9|1301.4|1301.4|1300.9|1302|1301.5|1300.7|1300.2|19623
1631542200000|2021-09-13 14:10:00|1301.5|1301|1301.1|1300.6|1301.5|1301|1300.2|1299.7|26663
1631542500000|2021-09-13 14:15:00|1301.2|1300.7|1302.8|1302.3|1302.9|1302.4|1301.2|1300.7|11366
1631542800000|2021-09-13 14:20:00|1302.9|1302.4|1303.1|1302.6|1304.1|1303.6|1302.7|1302.2|3190
1631543100000|2021-09-13 14:25:00|1303|1302.5|1303.7|1303.2|1303.9|1303.4|1302.9|1302.4|3809
1631543400000|2021-09-13 14:30:00|1303.6|1303.1|1302.4|1301.9|1303.7|1303.2|1301.9|1301.4|2792
1631543700000|2021-09-13 14:35:00|1302.3|1301.8|1304.2|1303.7|1304.4|1303.9|1302|1301.5|5228
1631544000000|2021-09-13 14:40:00|1304.1|1303.6|1304.3|1303.8|1305|1304.5|1303.9|1303.4|2597
1631544300000|2021-09-13 14:45:00|1304.4|1303.9|1305.4|1304.9|1305.7|1305.2|1304.4|1303.9|1918
1631544600000|2021-09-13 14:50:00|1305.5|1305|1305.3|1304.8|1305.7|1305.2|1305|1304.5|2829
1631544900000|2021-09-13 14:55:00|1305.4|1304.9|1306.7|1306.2|1306.8|1306.3|1305.4|1304.9|2201
1631545200000|2021-09-13 15:00:00|1306.8|1306.3|1306.4|1305.9|1307|1306.5|1306|1305.5|1834
1631545500000|2021-09-13 15:05:00|1306.5|1306|1306.9|1306.4|1307.4|1306.9|1306.3|1305.8|2105
1631545800000|2021-09-13 15:10:00|1306.8|1306.3|1304.9|1304.4|1306.8|1306.3|1304.6|1304.1|4351
1631546100000|2021-09-13 15:15:00|1304.8|1304.3|1304.5|1304|1304.8|1304.3|1303.9|1303.4|2474
1631546400000|2021-09-13 15:20:00|1304.6|1304.1|1305.3|1304.8|1305.4|1304.9|1304.4|1303.9|31044
1631546700000|2021-09-13 15:25:00|1305.2|1304.7|1305.9|1305.4|1306.3|1305.8|1305.1|1304.6|2360
1631547000000|2021-09-13 15:30:00|1305.8|1305.3|1306.7|1306.2|1306.7|1306.2|1305.8|1305.3|958
1631547300000|2021-09-13 15:35:00|1306.8|1306.3|1307|1306.5|1307.1|1306.6|1306.1|1305.6|1982
1631547600000|2021-09-13 15:40:00|1307.1|1306.6|1306.7|1306.2|1307.2|1306.7|1306.5|1306|1235
1631547900000|2021-09-13 15:45:00|1306.6|1306.1|1306.6|1306.1|1307.8|1307.3|1306.2|1305.7|2520
1631548200000|2021-09-13 15:50:00|1306.7|1306.2|1307|1306.5|1307|1306.5|1306.2|1305.7|1341
1631548500000|2021-09-13 15:55:00|1307.1|1306.6|1306.5|1306|1307.4|1306.9|1306.4|1305.9|6353
1631548800000|2021-09-13 16:00:00|1306.6|1306.1|1306.9|1306.4|1306.9|1306.4|1306.2|1305.7|2787
1631549100000|2021-09-13 16:05:00|1307|1306.5|1307.2|1306.7|1307.3|1306.8|1306.9|1306.4|6558
1631549400000|2021-09-13 16:10:00|1307.3|1306.8|1308.2|1307.7|1308.5|1308|1307.3|1306.8|907
1631549700000|2021-09-13 16:15:00|1308.3|1307.8|1309|1308.5|1309|1308.5|1308.2|1307.7|3557
1631550000000|2021-09-13 16:20:00|1309.1|1308.6|1309.8|1309.3|1309.8|1309.3|1309|1308.5|2043
1631550300000|2021-09-13 16:25:00|1309.7|1309.2|1309.5|1309|1309.7|1309.2|1309.2|1308.7|960
1631550600000|2021-09-13 16:30:00|1309.4|1308.9|1309.3|1308.8|1309.9|1309.4|1309.3|1308.8|1697
1631550900000|2021-09-13 16:35:00|1309.2|1308.7|1309.2|1308.7|1309.7|1309.2|1309|1308.5|1441
1631551200000|2021-09-13 16:40:00|1309.3|1308.8|1308.4|1307.9|1309.3|1308.8|1308.3|1307.8|817
1631551500000|2021-09-13 16:45:00|1308.5|1308|1309.1|1308.6|1309.3|1308.8|1308.3|1307.8|1756
1631551800000|2021-09-13 16:50:00|1309.2|1308.7|1308.7|1308.2|1309.4|1308.9|1308.5|1308|1468
1631552100000|2021-09-13 16:55:00|1308.8|1308.3|1308.9|1308.4|1309.2|1308.7|1308.7|1308.2|1224
1631552400000|2021-09-13 17:00:00|1309|1308.5|1308.7|1308.2|1309.2|1308.7|1308.7|1308.2|542
1631552700000|2021-09-13 17:05:00|1308.8|1308.3|1308.6|1308.1|1309.1|1308.6|1308.5|1308|1053
1631553000000|2021-09-13 17:10:00|1308.7|1308.2|1308.3|1307.8|1308.8|1308.3|1308.3|1307.8|2098
1631553300000|2021-09-13 17:15:00|1308.4|1307.9|1308.3|1307.8|1308.8|1308.3|1307.9|1307.4|1590
1631553600000|2021-09-13 17:20:00|1308.2|1307.7|1307.3|1306.8|1308.3|1307.8|1306.6|1306.1|2500
1631553900000|2021-09-13 17:25:00|1307|1306.5|1306.5|1306|1307.1|1306.6|1306.2|1305.7|809
1631554200000|2021-09-13 17:30:00|1306.6|1306.1|1306.4|1305.9|1306.8|1306.3|1306|1305.5|1077
1631554500000|2021-09-13 17:35:00|1306.5|1306|1306.4|1305.9|1306.8|1306.3|1306.4|1305.9|609
1631554800000|2021-09-13 17:40:00|1306.3|1305.8|1305.6|1305.1|1306.6|1306.1|1305.6|1305.1|871
1631555100000|2021-09-13 17:45:00|1305.7|1305.2|1306.2|1305.7|1306.4|1305.9|1305.6|1305.1|1099
1631555400000|2021-09-13 17:50:00|1306.1|1305.6|1305.5|1305|1306.1|1305.6|1305.3|1304.8|1207
1631555700000|2021-09-13 17:55:00|1305.4|1304.9|1305.8|1305.3|1305.8|1305.3|1305.2|1304.7|791
1631556000000|2021-09-13 18:00:00|1305.9|1305.4|1306.2|1305.7|1306.4|1305.9|1305.7|1305.2|3798
1631556300000|2021-09-13 18:05:00|1306.3|1305.8|1306.3|1305.8|1306.5|1306|1306.1|1305.6|926
1631556600000|2021-09-13 18:10:00|1306.2|1305.7|1305.3|1304.8|1306.2|1305.7|1304.9|1304.4|2736
1631556900000|2021-09-13 18:15:00|1305.4|1304.9|1305|1304.5|1305.4|1304.9|1304.6|1304.1|2827
1631557200000|2021-09-13 18:20:00|1304.9|1304.4|1304.4|1303.9|1304.9|1304.4|1304.3|1303.8|1258
1631557500000|2021-09-13 18:25:00|1304.5|1304|1304.4|1303.9|1304.6|1304.1|1304.1|1303.6|687
1631557800000|2021-09-13 18:30:00|1304.5|1304|1304|1303.5|1304.5|1304|1303.7|1303.2|862
1631558100000|2021-09-13 18:35:00|1303.9|1303.4|1303.5|1303|1303.9|1303.4|1303.3|1302.8|797
1631558400000|2021-09-13 18:40:00|1303.4|1302.9|1304.3|1303.8|1304.4|1303.9|1303.4|1302.9|697
1631558700000|2021-09-13 18:45:00|1304.2|1303.7|1305.2|1304.7|1305.3|1304.8|1304.2|1303.7|804
1631559000000|2021-09-13 18:50:00|1305.1|1304.6|1304.9|1304.4|1305.2|1304.7|1304.7|1304.2|941
1631559300000|2021-09-13 18:55:00|1304.8|1304.3|1305.7|1305.2|1305.7|1305.2|1304.8|1304.3|897
1631559600000|2021-09-13 19:00:00|1305.6|1305.1|1303.9|1303.4|1305.6|1305.1|1303.8|1303.3|773
1631559900000|2021-09-13 19:05:00|1303.8|1303.3|1304.7|1304.2|1305|1304.5|1303.8|1303.3|2073
1631560200000|2021-09-13 19:10:00|1304.8|1304.3|1305.2|1304.7|1305.5|1305|1304.8|1304.3|1203
1631560500000|2021-09-13 19:15:00|1305.1|1304.6|1305.1|1304.6|1305.5|1305|1304.8|1304.3|2295
1631560800000|2021-09-13 19:20:00|1305.2|1304.7|1305.3|1304.8|1305.4|1304.9|1304.7|1304.2|596
1631561100000|2021-09-13 19:25:00|1305.4|1304.9|1306|1305.5|1306.2|1305.7|1305.1|1304.6|1581
1631561400000|2021-09-13 19:30:00|1305.9|1305.4|1305.8|1305.3|1306.1|1305.6|1305.7|1305.2|1911
1631561700000|2021-09-13 19:35:00|1305.9|1305.4|1305.3|1304.8|1305.9|1305.4|1305|1304.5|572
1631562000000|2021-09-13 19:40:00|1305.2|1304.7|1305.3|1304.8|1305.4|1304.9|1305.1|1304.6|1960
1631562300000|2021-09-13 19:45:00|1305.4|1304.9|1305.8|1305.3|1305.8|1305.3|1305.2|1304.7|1607
1631562600000|2021-09-13 19:50:00|1305.9|1305.4|1306.4|1305.9|1306.9|1306.4|1305.8|1305.3|2767
1631562900000|2021-09-13 19:55:00|1306.3|1305.8|1306.4|1305.9|1307.1|1306.6|1306.3|1305.8|5195
1631563200000|2021-09-13 20:00:00|1306.6|1305.4|1306.8|1305.8|1307|1306|1306.4|1305.4|1229
1631563500000|2021-09-13 20:05:00|1306.9|1305.9|1306.8|1305.8|1307.5|1306.5|1306.8|1305.8|979
1631563800000|2021-09-13 20:10:00|1306.7|1305.7|1307.1|1306.1|1307.1|1306.1|1306.3|1305.3|166
1631564100000|2021-09-13 20:15:00|1307.2|1306.2|1308|1307|1308.2|1307.2|1307.2|1306.2|143
1631564400000|2021-09-13 20:20:00|1308.1|1307.1|1308.3|1307.3|1308.4|1307.4|1308|1307|13
1631565000000|2021-09-13 20:30:00|1307.8|1306.8|1307.3|1306.3|1307.8|1306.8|1307.3|1306.3|25
1631565300000|2021-09-13 20:35:00|1308.4|1307.4|1308.5|1307.5|1308.5|1307.5|1308|1307|3
1631565600000|2021-09-13 20:40:00|||||||||3
1631565900000|2021-09-13 20:45:00|1308.6|1307.6|1307.3|1306.3|1309.4|1308.4|1307.2|1306.2|137
1631566200000|2021-09-13 20:50:00|1308.6|1307.6|1307.8|1306.8|1308.6|1307.6|1307.8|1306.8|8
1631566500000|2021-09-13 20:55:00|1307.7|1306.7|1308.3|1307.3|1308.8|1307.8|1307|1306|31
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1308.3|1306.3|1308.9|1306.9|1308.2|1306.2|0
1631570700000|2021-09-13 22:05:00|1308.4|1306.4|1308.3|1306.3|1308.4|1306.4|1308.2|1306.2|0
1631571000000|2021-09-13 22:10:00|1308.4|1306.4|1308.2|1306.2|1308.4|1306.4|1308.2|1306.2|0
1631571300000|2021-09-13 22:15:00|1308.3|1306.3|1308.6|1306.6|1308.6|1306.6|1308.2|1306.2|0
1631571600000|2021-09-13 22:20:00|1308.7|1306.7|1309.2|1307.2|1309.2|1307.2|1308.7|1306.7|0
1631571900000|2021-09-13 22:25:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.1|1307.1|0
1631572200000|2021-09-13 22:30:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.2|1307.2|0
1631572500000|2021-09-13 22:35:00|1309.1|1307.1|1309.4|1307.4|1309.5|1307.5|1309.1|1307.1|0
1631572800000|2021-09-13 22:40:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.2|1307.2|0
1631573100000|2021-09-13 22:45:00|1309.3|1307.3|1309.3|1307.3|1309.4|1307.4|1309.3|1307.3|0
1631573400000|2021-09-13 22:50:00|1309.4|1307.4|1309.4|1307.4|1309.6|1307.6|1309.4|1307.4|0
1631573700000|2021-09-13 22:55:00|1309.3|1307.3|1309.2|1307.2|1309.4|1307.4|1309.1|1307.1|0
1631574000000|2021-09-13 23:00:00|1309.3|1307.3|1309.2|1307.2|1309.5|1307.5|1309.2|1307.2|0
1631574300000|2021-09-13 23:05:00|1309.1|1307.1|1309.1|1307.1|1309.3|1307.3|1309|1307|0
1631574600000|2021-09-13 23:10:00|1309|1307|1308.7|1306.7|1309.1|1307.1|1308.6|1306.6|0
1631574900000|2021-09-13 23:15:00|1308.8|1306.8|1308.6|1306.6|1308.8|1306.8|1308.5|1306.5|0
1631575200000|2021-09-13 23:20:00|1308.5|1306.5|1308.6|1306.6|1308.6|1306.6|1308.5|1306.5|0
1631575500000|2021-09-13 23:25:00|1308.7|1306.7|1308.8|1306.8|1308.9|1306.9|1308.7|1306.7|0
1631575800000|2021-09-13 23:30:00|1308.7|1306.7|1308.9|1306.9|1308.9|1306.9|1308.7|1306.7|0
1631576100000|2021-09-13 23:35:00|1308.8|1306.8|1308.6|1306.6|1308.8|1306.8|1308.5|1306.5|0
1631576400000|2021-09-13 23:40:00|1308.7|1306.7|1308.6|1306.6|1308.7|1306.7|1308.5|1306.5|0
1631576700000|2021-09-13 23:45:00|1308.5|1306.5|1308.8|1306.8|1308.8|1306.8|1308.5|1306.5|0
1631577000000|2021-09-13 23:50:00|1308.7|1306.7|1309|1307|1309.1|1307.1|1308.6|1306.6|0
1631577300000|2021-09-13 23:55:00|1309.1|1307.1|1308.9|1306.9|1309.1|1307.1|1308.8|1306.8|0
1631577600000|2021-09-14 00:00:00|1308.8|1306.8|1306.3|1305.3|1309.1|1307.1|1306.3|1305.3|14
1631578500000|2021-09-14 00:15:00|1305.5|1304.5|1305.7|1304.7|1305.7|1304.7|1305.5|1304.5|6
1631578800000|2021-09-14 00:20:00|1306.4|1305.4|1306.2|1305.2|1306.6|1305.6|1306|1305|6
1631579100000|2021-09-14 00:25:00|1306.9|1305.9|1306.8|1305.8|1307.4|1306.4|1306.8|1305.8|29
1631579400000|2021-09-14 00:30:00|1306.7|1305.7|1306.7|1305.7|1307.2|1306.2|1306.7|1305.7|32
1631579700000|2021-09-14 00:35:00|1306.9|1305.9|1307|1306|1307.5|1306.5|1306.8|1305.8|52
1631580000000|2021-09-14 00:40:00|1307.2|1306.2|1306.5|1305.5|1307.3|1306.3|1306.5|1305.5|40
1631580300000|2021-09-14 00:45:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.3|1304.3|20
1631580600000|2021-09-14 00:50:00|1305.9|1304.9|1304.9|1303.9|1306.1|1305.1|1304.9|1303.9|42
1631580900000|2021-09-14 00:55:00|1304.7|1303.7|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|16
1631581200000|2021-09-14 01:00:00|1305|1304|1305.2|1304.2|1305.6|1304.6|1304.9|1303.9|40
1631581500000|2021-09-14 01:05:00|1305.3|1304.3|1303.8|1302.8|1305.3|1304.3|1303.8|1302.8|42
1631581800000|2021-09-14 01:10:00|1304.6|1303.6|1304.2|1303.2|1304.6|1303.6|1304.2|1303.2|14
1631582100000|2021-09-14 01:15:00|1304.3|1303.3|1306.5|1305.5|1306.6|1305.6|1304.3|1303.3|59
1631582400000|2021-09-14 01:20:00|1306.7|1305.7|1306.6|1305.6|1306.7|1305.7|1306.3|1305.3|10
1631582700000|2021-09-14 01:25:00|1306.7|1305.7|1307.9|1306.9|1307.9|1306.9|1306.7|1305.7|6
1631583000000|2021-09-14 01:30:00|1307.2|1306.2|1304.9|1303.9|1308.3|1307.3|1304.9|1303.9|30
1631583300000|2021-09-14 01:35:00|1305.5|1304.5|1307|1306|1307.4|1306.4|1305.3|1304.3|15
1631583600000|2021-09-14 01:40:00|1306.5|1305.5|1302.6|1301.6|1306.5|1305.5|1302.6|1301.6|16
1631583900000|2021-09-14 01:45:00|1302.4|1301.4|1300.7|1299.7|1302.4|1301.4|1300.3|1299.3|74
1631584200000|2021-09-14 01:50:00|1300.5|1299.5|1302|1301|1303|1302|1300|1299|29
1631584500000|2021-09-14 01:55:00|1301.8|1300.8|1303.2|1302.2|1303.2|1302.2|1301.5|1300.5|18
1631584800000|2021-09-14 02:00:00|1302|1301|1302.6|1301.6|1302.6|1301.6|1301.6|1300.6|10
1631585100000|2021-09-14 02:05:00|1302.8|1301.8|1303.5|1302.5|1303.5|1302.5|1302.4|1301.4|140
1631585400000|2021-09-14 02:10:00|1302.4|1301.4|1302|1301|1302.4|1301.4|1301.7|1300.7|5
1631585700000|2021-09-14 02:15:00|1304|1303|1304.3|1303.3|1304.3|1303.3|1304|1303|3
1631586000000|2021-09-14 02:20:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|2
1631586300000|2021-09-14 02:25:00|1304.6|1303.6|1304.5|1303.5|1304.6|1303.6|1304.5|1303.5|12
1631586600000|2021-09-14 02:30:00|1304.6|1303.6|1303.4|1302.4|1304.6|1303.6|1303.4|1302.4|2
1631586900000|2021-09-14 02:35:00|1304.2|1303.2|1304.3|1303.3|1304.8|1303.8|1304.2|1303.2|231
1631587200000|2021-09-14 02:40:00|1305.3|1304.3|1307|1306|1307|1306|1305.3|1304.3|16
1631587500000|2021-09-14 02:45:00|1306.5|1305.5|1306.9|1305.9|1307.3|1306.3|1306.5|1305.5|1716
1631587800000|2021-09-14 02:50:00|1307.1|1306.1|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|392
1631588100000|2021-09-14 02:55:00|1306.8|1305.8|1306.6|1305.6|1306.8|1305.8|1306.6|1305.6|4
1631588400000|2021-09-14 03:00:00|1306.1|1305.1|1304.6|1303.6|1306.1|1305.1|1304.6|1303.6|5
1631588700000|2021-09-14 03:05:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|3
1631589000000|2021-09-14 03:10:00|1304|1303|1304|1303|1304|1303|1304|1303|1
1631589300000|2021-09-14 03:15:00|1303.4|1302.4|1304.1|1303.1|1304.1|1303.1|1303.4|1302.4|7
1631589600000|2021-09-14 03:20:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.7|1302.7|18
1631589900000|2021-09-14 03:25:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|5
1631590200000|2021-09-14 03:30:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.1|1303.1|20
1631590500000|2021-09-14 03:35:00|1304.3|1303.3|1305|1304|1305|1304|1304.3|1303.3|39
1631590800000|2021-09-14 03:40:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304.3|1303.3|2
1631591100000|2021-09-14 03:45:00|1303.9|1302.9|1304.3|1303.3|1304.3|1303.3|1303.9|1302.9|2
1631591400000|2021-09-14 03:50:00|1304.1|1303.1|1304|1303|1304.1|1303.1|1303.9|1302.9|6
1631591700000|2021-09-14 03:55:00|1304.9|1303.9|1305.2|1304.2|1305.3|1304.3|1304.9|1303.9|29
1631592000000|2021-09-14 04:00:00|1305.1|1304.1|1305.3|1304.3|1305.3|1304.3|1305.1|1304.1|6
1631592300000|2021-09-14 04:05:00|1305.5|1304.5|1305.6|1304.6|1305.8|1304.8|1305.5|1304.5|8
1631592600000|2021-09-14 04:10:00|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|4
1631592900000|2021-09-14 04:15:00|1305.7|1304.7|1305.1|1304.1|1305.7|1304.7|1305.1|1304.1|10
1631593200000|2021-09-14 04:20:00|1305|1304|1305.2|1304.2|1305.3|1304.3|1305|1304|13
1631593500000|2021-09-14 04:25:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.9|1303.9|13
1631593800000|2021-09-14 04:30:00|1305.4|1304.4|1305.7|1304.7|1305.7|1304.7|1305.4|1304.4|353
1631594100000|2021-09-14 04:35:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1
1631594400000|2021-09-14 04:40:00|1305.3|1304.3|1305.2|1304.2|1305.3|1304.3|1305.2|1304.2|3
1631594700000|2021-09-14 04:45:00|1305.5|1304.5|1305.1|1304.1|1305.5|1304.5|1305.1|1304.1|5
1631595000000|2021-09-14 04:50:00|1305.2|1304.2|1305|1304|1305.2|1304.2|1305|1304|9
1631595300000|2021-09-14 04:55:00|1305.2|1304.2|1305.2|1304.2|1305.3|1304.3|1305|1304|11
1631595600000|2021-09-14 05:00:00|1305.1|1304.1|1304.9|1303.9|1305.6|1304.6|1304.6|1303.6|96
1631595900000|2021-09-14 05:05:00|1304.4|1303.4|1304.4|1303.4|1304.6|1303.6|1304.1|1303.1|72
1631596200000|2021-09-14 05:10:00|1304|1303|1304|1303|1304.3|1303.3|1303.9|1302.9|15
1631596500000|2021-09-14 05:15:00|1304.3|1303.3|1304|1303|1304.8|1303.8|1304|1303|72
1631596800000|2021-09-14 05:20:00|1304.9|1303.9|1305.1|1304.1|1305.1|1304.1|1304.9|1303.9|9
1631597100000|2021-09-14 05:25:00|1305|1304|1305.2|1304.2|1305.4|1304.4|1305|1304|149
1631597400000|2021-09-14 05:30:00|1304.3|1303.3|1304|1303|1304.3|1303.3|1304|1303|3
1631597700000|2021-09-14 05:35:00|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|4
1631598000000|2021-09-14 05:40:00|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|2
1631598300000|2021-09-14 05:45:00|1303.6|1302.6|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|4
1631598600000|2021-09-14 05:50:00|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|2
1631598900000|2021-09-14 05:55:00|1302|1301|1301.8|1300.8|1302.1|1301.1|1301.8|1300.8|45
1631599200000|2021-09-14 06:00:00|1301.6|1300.6|1299.5|1298.5|1301.7|1300.7|1299.5|1298.5|102
1631599500000|2021-09-14 06:05:00|1299.4|1298.4|1299.1|1298.1|1299.7|1298.7|1298.6|1297.6|792
1631599800000|2021-09-14 06:10:00|1298.8|1297.8|1296.9|1295.9|1298.9|1297.9|1296.4|1295.4|153
1631600100000|2021-09-14 06:15:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296|1295|274
1631600400000|2021-09-14 06:20:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1296.8|1295.8|152
1631600700000|2021-09-14 06:25:00|1298.1|1297.1|1297.9|1296.9|1298.5|1297.5|1297.4|1296.4|332
1631601000000|2021-09-14 06:30:00|1297.4|1296.4|1296.5|1295.5|1297.4|1296.4|1296.3|1295.3|37
1631601300000|2021-09-14 06:35:00|1296.3|1295.3|1295.1|1294.1|1296.6|1295.6|1295.1|1294.1|314
1631601600000|2021-09-14 06:40:00|1295|1294|1294.6|1293.6|1295.4|1294.4|1294.6|1293.6|100
1631601900000|2021-09-14 06:45:00|1294.5|1293.5|1295.7|1294.7|1295.9|1294.9|1294.5|1293.5|227
1631602200000|2021-09-14 06:50:00|1295.6|1294.6|1295.7|1294.7|1296.1|1295.1|1295.5|1294.5|40
1631602500000|2021-09-14 06:55:00|1295.6|1294.6|1296.2|1295.2|1296.2|1295.2|1295.1|1294.1|40
1631602800000|2021-09-14 07:00:00|1296.3|1295.3|1296.7|1295.7|1297|1296|1295.8|1294.8|305
1631603100000|2021-09-14 07:05:00|1296.8|1295.8|1298.3|1297.3|1298.4|1297.4|1296.8|1295.8|92
1631603400000|2021-09-14 07:10:00|1298.1|1297.1|1296.6|1295.6|1298.4|1297.4|1296.6|1295.6|137
1631603700000|2021-09-14 07:15:00|1296.8|1295.8|1297.6|1296.6|1297.6|1296.6|1296.3|1295.3|142
1631604000000|2021-09-14 07:20:00|1297.8|1296.8|1296.5|1295.5|1297.8|1296.8|1296.5|1295.5|237
1631604300000|2021-09-14 07:25:00|1296.4|1295.4|1297.1|1296.1|1297.6|1296.6|1296.3|1295.3|175
1631604600000|2021-09-14 07:30:00|1297|1296|1296.1|1295.1|1297.3|1296.3|1296|1295|1053
1631604900000|2021-09-14 07:35:00|1296|1295|1296.7|1295.7|1296.9|1295.9|1295.9|1294.9|494
1631605200000|2021-09-14 07:40:00|1296.6|1295.6|1296.4|1295.4|1297.1|1296.1|1296.3|1295.3|199
1631605500000|2021-09-14 07:45:00|1296.5|1295.5|1297.5|1296.5|1297.5|1296.5|1296.1|1295.1|66
1631605800000|2021-09-14 07:50:00|1297.6|1296.6|1298|1297|1298.3|1297.3|1297.5|1296.5|585
1631606100000|2021-09-14 07:55:00|1297.9|1296.9|1298.3|1297.3|1298.7|1297.7|1297.8|1296.8|369
1631606400000|2021-09-14 08:00:00|1298.5|1297.5|1298.4|1297.4|1299.4|1298.4|1298.1|1297.1|172
1631606700000|2021-09-14 08:05:00|1298.5|1297.5|1298|1297|1298.6|1297.6|1297.8|1296.8|1083
1631607000000|2021-09-14 08:10:00|1297.9|1296.9|1298.6|1297.6|1298.6|1297.6|1297.9|1296.9|109
1631607300000|2021-09-14 08:15:00|1298.2|1297.2|1297.3|1296.3|1298.5|1297.5|1297.2|1296.2|575
1631607600000|2021-09-14 08:20:00|1297.2|1296.2|1297.7|1296.7|1297.9|1296.9|1297.1|1296.1|621
1631607900000|2021-09-14 08:25:00|1298.1|1297.1|1298.2|1297.2|1298.2|1297.2|1298|1297|196
1631608200000|2021-09-14 08:30:00|1298.4|1297.4|1298.6|1297.6|1298.6|1297.6|1298.4|1297.4|352
1631608500000|2021-09-14 08:35:00|1298.7|1297.7|1299|1298|1299.2|1298.2|1298.7|1297.7|608
1631608800000|2021-09-14 08:40:00|1299.1|1298.1|1299|1298|1299.1|1298.1|1298.7|1297.7|644
1631609100000|2021-09-14 08:45:00|1299.1|1298.1|1298.6|1297.6|1299.2|1298.2|1298.3|1297.3|591
1631609400000|2021-09-14 08:50:00|1298.7|1297.7|1298.6|1297.6|1298.7|1297.7|1298.6|1297.6|69
1631609700000|2021-09-14 08:55:00|1298.4|1297.4|1298.1|1297.1|1298.4|1297.4|1298.1|1297.1|115
1631610000000|2021-09-14 09:00:00|1298|1297|1297.6|1296.6|1298.1|1297.1|1297.5|1296.5|621
1631610300000|2021-09-14 09:05:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1297.4|1296.4|98
1631610600000|2021-09-14 09:10:00|1298|1297|1298.7|1297.7|1298.7|1297.7|1298|1297|1112
1631610900000|2021-09-14 09:15:00|1298.3|1297.3|1298.5|1297.5|1298.7|1297.7|1298.3|1297.3|83
1631611200000|2021-09-14 09:20:00|1298.2|1297.2|1297.9|1296.9|1298.6|1297.6|1297.9|1296.9|1970
1631611500000|2021-09-14 09:25:00|1298|1297|1297.8|1296.8|1298.2|1297.2|1297.7|1296.7|133
1631611800000|2021-09-14 09:30:00|1297.7|1296.7|1297.7|1296.7|1297.9|1296.9|1297.6|1296.6|155
1631612100000|2021-09-14 09:35:00|1297.5|1296.5|1297.3|1296.3|1297.5|1296.5|1297.2|1296.2|227
1631612400000|2021-09-14 09:40:00|1297.1|1296.1|1295.8|1294.8|1297.1|1296.1|1295.4|1294.4|582
1631612700000|2021-09-14 09:45:00|1295.7|1294.7|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|2202
1631613000000|2021-09-14 09:50:00|1295.5|1294.5|1294.9|1293.9|1295.5|1294.5|1294.9|1293.9|575
1631613300000|2021-09-14 09:55:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1295.2|1294.2|1660
1631613600000|2021-09-14 10:00:00|1295|1294|1295.5|1294.5|1295.5|1294.5|1294.8|1293.8|1392
1631613900000|2021-09-14 10:05:00|1295.8|1294.8|1295.4|1294.4|1295.9|1294.9|1295.4|1294.4|909
1631614200000|2021-09-14 10:10:00|1295.5|1294.5|1296|1295|1296|1295|1295.5|1294.5|351
1631614500000|2021-09-14 10:15:00|1295.9|1294.9|1296.1|1295.1|1296.1|1295.1|1295.9|1294.9|2107
1631614800000|2021-09-14 10:20:00|1296.2|1295.2|1295.8|1294.8|1296.3|1295.3|1295.8|1294.8|733
1631615100000|2021-09-14 10:25:00|1295.9|1294.9|1296.1|1295.1|1296.2|1295.2|1295.9|1294.9|50
1631615400000|2021-09-14 10:30:00|1296|1295|1296.2|1295.2|1296.3|1295.3|1296|1295|77
1631615700000|2021-09-14 10:35:00|1296.3|1295.3|1296.4|1295.4|1296.5|1295.5|1296.3|1295.3|74
1631616000000|2021-09-14 10:40:00|1296.3|1295.3|1295.9|1294.9|1296.5|1295.5|1295.8|1294.8|62
1631616300000|2021-09-14 10:45:00|1296|1295|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|1262
1631616600000|2021-09-14 10:50:00|1295.7|1294.7|1295.7|1294.7|1296|1295|1295.5|1294.5|99
1631616900000|2021-09-14 10:55:00|1295.5|1294.5|1295.9|1294.9|1295.9|1294.9|1295.4|1294.4|27
1631617200000|2021-09-14 11:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.6|1294.6|12
1631617500000|2021-09-14 11:05:00|1295.8|1294.8|1295.6|1294.6|1296|1295|1295.5|1294.5|155
1631617800000|2021-09-14 11:10:00|1295.5|1294.5|1295.8|1294.8|1295.8|1294.8|1295.4|1294.4|43
1631618100000|2021-09-14 11:15:00|1295.7|1294.7|1296.2|1295.2|1296.2|1295.2|1295.6|1294.6|130
1631618400000|2021-09-14 11:20:00|1296|1295|1296.5|1295.5|1296.5|1295.5|1296|1295|1160
1631618700000|2021-09-14 11:25:00|1296.7|1295.7|1296.4|1295.4|1296.8|1295.8|1296.4|1295.4|64
1631619000000|2021-09-14 11:30:00|1296.8|1295.8|1297|1296|1297.1|1296.1|1296.6|1295.6|1146
1631619300000|2021-09-14 11:35:00|1296.9|1295.9|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|1164
1631619600000|2021-09-14 11:40:00|1296.6|1295.6|1296.6|1295.6|1297.1|1296.1|1296.5|1295.5|25
1631619900000|2021-09-14 11:45:00|1296|1295|1295.8|1294.8|1296.4|1295.4|1295.8|1294.8|15
1631620200000|2021-09-14 11:50:00|1295.6|1294.6|1294.9|1293.9|1295.6|1294.6|1294.7|1293.7|62
1631620500000|2021-09-14 11:55:00|1295|1294|1295|1294|1295.4|1294.4|1295|1294|31
1631620800000|2021-09-14 12:00:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1294.6|1293.6|110
1631621100000|2021-09-14 12:05:00|1295.3|1294.3|1295.3|1294.3|1295.7|1294.7|1294.9|1293.9|56
1631621400000|2021-09-14 12:10:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|10945
1631621700000|2021-09-14 12:15:00|1295|1294|1294.6|1293.6|1295.1|1294.1|1294.6|1293.6|854
1631622000000|2021-09-14 12:20:00|1294.8|1293.8|1295|1294|1295.1|1294.1|1294.8|1293.8|1760
1631622300000|2021-09-14 12:25:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.9|1293.9|243
1631622600000|2021-09-14 12:30:00|1297.3|1296.3|1302.2|1301.2|1302.4|1301.4|1295.8|1294.8|3859
1631622900000|2021-09-14 12:35:00|1302.3|1301.3|1301.1|1300.1|1302.5|1301.5|1300.4|1299.4|11947
1631623200000|2021-09-14 12:40:00|1301.3|1300.3|1301.7|1300.7|1301.9|1300.9|1301.1|1300.1|2325
1631623500000|2021-09-14 12:45:00|1301.8|1300.8|1302.3|1301.3|1302.5|1301.5|1301.6|1300.6|11031
1631623800000|2021-09-14 12:50:00|1302.4|1301.4|1302.5|1301.5|1302.7|1301.7|1302.3|1301.3|8233
1631624100000|2021-09-14 12:55:00|1302.4|1301.4|1301.9|1300.9|1302.4|1301.4|1301.3|1300.3|711
1631624400000|2021-09-14 13:00:00|1302.2|1301.2|1302.6|1301.6|1303|1302|1302.2|1301.2|365
1631624700000|2021-09-14 13:05:00|1302.5|1301.5|1302.7|1301.7|1303|1302|1302.5|1301.5|616
1631625000000|2021-09-14 13:10:00|1302.8|1301.8|1303|1302|1303.2|1302.2|1302.8|1301.8|1208
1631625300000|2021-09-14 13:15:00|1303.1|1302.1|1302.9|1301.9|1303.3|1302.3|1302.7|1301.7|390
1631625600000|2021-09-14 13:20:00|1302.8|1301.8|1303|1302|1303.1|1302.1|1302.4|1301.4|11976
1631625900000|2021-09-14 13:25:00|1303.1|1302.1|1303.2|1302.2|1303.6|1302.6|1303|1302|2318
1631626200000|2021-09-14 13:30:00|1303|1302.5|1301.9|1301.4|1303.6|1303.1|1300.7|1300.2|6889
1631626500000|2021-09-14 13:35:00|1302|1301.5|1300.9|1300.4|1302.7|1302.2|1300.9|1300.4|2030
1631626800000|2021-09-14 13:40:00|1301|1300.5|1299.8|1299.3|1301.5|1301|1298.8|1298.3|6279
1631627100000|2021-09-14 13:45:00|1299.5|1299|1299.1|1298.6|1300.1|1299.6|1299|1298.5|2144
1631627400000|2021-09-14 13:50:00|1298.9|1298.4|1297.6|1297.1|1299.4|1298.9|1297.6|1297.1|2497
1631627700000|2021-09-14 13:55:00|1297.7|1297.2|1296.6|1296.1|1297.8|1297.3|1296.5|1296|3671
1631628000000|2021-09-14 14:00:00|1296.7|1296.2|1296.3|1295.8|1296.7|1296.2|1295|1294.5|1590
1631628300000|2021-09-14 14:05:00|1296.4|1295.9|1297.5|1297|1297.6|1297.1|1296.4|1295.9|3180
1631628600000|2021-09-14 14:10:00|1297.4|1296.9|1296.1|1295.6|1297.5|1297|1296.1|1295.6|1755
1631628900000|2021-09-14 14:15:00|1296|1295.5|1297.2|1296.7|1297.5|1297|1296|1295.5|1565
1631629200000|2021-09-14 14:20:00|1297.3|1296.8|1296|1295.5|1297.5|1297|1295.9|1295.4|1960
1631629500000|2021-09-14 14:25:00|1295.9|1295.4|1296.6|1296.1|1296.7|1296.2|1295.5|1295|1711
1631629800000|2021-09-14 14:30:00|1296.7|1296.2|1295.9|1295.4|1296.8|1296.3|1295.8|1295.3|1442
1631630100000|2021-09-14 14:35:00|1295.8|1295.3|1294.5|1294|1296.1|1295.6|1294.5|1294|1107
1631630400000|2021-09-14 14:40:00|1294.4|1293.9|1295.3|1294.8|1295.3|1294.8|1294.3|1293.8|746
1631630700000|2021-09-14 14:45:00|1295.2|1294.7|1295.5|1295|1295.9|1295.4|1295|1294.5|1773
1631631000000|2021-09-14 14:50:00|1295.4|1294.9|1295.6|1295.1|1296|1295.5|1295.3|1294.8|1041
1631631300000|2021-09-14 14:55:00|1295.8|1295.3|1295.5|1295|1295.8|1295.3|1295.2|1294.7|1342
1631631600000|2021-09-14 15:00:00|1295.4|1294.9|1295.6|1295.1|1295.9|1295.4|1295.3|1294.8|1970
1631631900000|2021-09-14 15:05:00|1295.7|1295.2|1296.9|1296.4|1297|1296.5|1295.7|1295.2|656
1631632200000|2021-09-14 15:10:00|1296.8|1296.3|1298|1297.5|1298.1|1297.6|1296.8|1296.3|1214
1631632500000|2021-09-14 15:15:00|1298.1|1297.6|1297.6|1297.1|1298.3|1297.8|1297.5|1297|1969
1631632800000|2021-09-14 15:20:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.6|1297.1|1201
1631633100000|2021-09-14 15:25:00|1298.3|1297.8|1298.4|1297.9|1298.5|1298|1298|1297.5|1532
1631633400000|2021-09-14 15:30:00|1298.5|1298|1298.3|1297.8|1298.9|1298.4|1298.2|1297.7|9720
1631633700000|2021-09-14 15:35:00|1298.4|1297.9|1298.7|1298.2|1299|1298.5|1298.1|1297.6|5834
1631634000000|2021-09-14 15:40:00|1298.9|1298.4|1298.7|1298.2|1298.9|1298.4|1298.5|1298|291
1631634300000|2021-09-14 15:45:00|1298.8|1298.3|1299.2|1298.7|1299.2|1298.7|1298.3|1297.8|762
1631634600000|2021-09-14 15:50:00|1299.3|1298.8|1298.7|1298.2|1299.4|1298.9|1298.3|1297.8|1392
1631634900000|2021-09-14 15:55:00|1298.8|1298.3|1299.6|1299.1|1299.6|1299.1|1298.8|1298.3|299
1631635200000|2021-09-14 16:00:00|1299.5|1299|1299.9|1299.4|1300.1|1299.6|1299.2|1298.7|609
1631635500000|2021-09-14 16:05:00|1299.8|1299.3|1299.9|1299.4|1299.9|1299.4|1299.5|1299|529
1631635800000|2021-09-14 16:10:00|1299.8|1299.3|1300|1299.5|1300|1299.5|1299.6|1299.1|1197
1631636100000|2021-09-14 16:15:00|1300.1|1299.6|1299.2|1298.7|1300.1|1299.6|1299.2|1298.7|944
1631636400000|2021-09-14 16:20:00|1299.1|1298.6|1299|1298.5|1299.6|1299.1|1299|1298.5|5820
1631636700000|2021-09-14 16:25:00|1299.1|1298.6|1299.3|1298.8|1299.6|1299.1|1299|1298.5|1070
1631637000000|2021-09-14 16:30:00|1299.4|1298.9|1299.2|1298.7|1299.4|1298.9|1299|1298.5|4205
1631637300000|2021-09-14 16:35:00|1299.3|1298.8|1299|1298.5|1299.4|1298.9|1298.9|1298.4|1411
1631637600000|2021-09-14 16:40:00|1298.9|1298.4|1298.5|1298|1298.9|1298.4|1298.3|1297.8|1277
1631637900000|2021-09-14 16:45:00|1298.7|1298.2|1298.5|1298|1298.7|1298.2|1298.4|1297.9|1435
1631638200000|2021-09-14 16:50:00|1298.4|1297.9|1298.6|1298.1|1298.8|1298.3|1298.1|1297.6|789
1631638500000|2021-09-14 16:55:00|1298.7|1298.2|1298.5|1298|1298.8|1298.3|1298.4|1297.9|1662
1631638800000|2021-09-14 17:00:00|1298.4|1297.9|1298.2|1297.7|1299|1298.5|1298.2|1297.7|727
1631639100000|2021-09-14 17:05:00|1298.1|1297.6|1296.5|1296|1298.1|1297.6|1296.2|1295.7|1522
1631639400000|2021-09-14 17:10:00|1296.4|1295.9|1297|1296.5|1297.1|1296.6|1296.3|1295.8|1529
1631639700000|2021-09-14 17:15:00|1296.8|1296.3|1297.7|1297.2|1297.9|1297.4|1296.8|1296.3|2423
1631640000000|2021-09-14 17:20:00|1297.8|1297.3|1298.1|1297.6|1298.2|1297.7|1297.8|1297.3|2786
1631640300000|2021-09-14 17:25:00|1298|1297.5|1297.9|1297.4|1298.3|1297.8|1297.9|1297.4|1719
1631640600000|2021-09-14 17:30:00|1297.8|1297.3|1297.2|1296.7|1297.8|1297.3|1296.8|1296.3|209
1631640900000|2021-09-14 17:35:00|1297|1296.5|1297.9|1297.4|1298|1297.5|1296.8|1296.3|320
1631641200000|2021-09-14 17:40:00|1298|1297.5|1298.5|1298|1298.5|1298|1297.9|1297.4|509
1631641500000|2021-09-14 17:45:00|1298.6|1298.1|1298.3|1297.8|1298.6|1298.1|1298.1|1297.6|459
1631641800000|2021-09-14 17:50:00|1298.2|1297.7|1298.7|1298.2|1298.9|1298.4|1298.2|1297.7|334
1631642100000|2021-09-14 17:55:00|1298.8|1298.3|1298.8|1298.3|1299|1298.5|1298.6|1298.1|1450
1631642400000|2021-09-14 18:00:00|1298.7|1298.2|1298.3|1297.8|1298.7|1298.2|1298.2|1297.7|599
1631642700000|2021-09-14 18:05:00|1298.4|1297.9|1298.7|1298.2|1299.1|1298.6|1298.4|1297.9|622
1631643000000|2021-09-14 18:10:00|1298.6|1298.1|1298.5|1298|1298.6|1298.1|1298.2|1297.7|528
1631643300000|2021-09-14 18:15:00|1298.4|1297.9|1297.2|1296.7|1298.4|1297.9|1297.2|1296.7|461
1631643600000|2021-09-14 18:20:00|1297.1|1296.6|1296.5|1296|1297.1|1296.6|1296.3|1295.8|494
1631643900000|2021-09-14 18:25:00|1296.6|1296.1|1296.2|1295.7|1296.7|1296.2|1296.2|1295.7|406
1631644200000|2021-09-14 18:30:00|1296.1|1295.6|1295.5|1295|1296.1|1295.6|1295.5|1295|748
1631644500000|2021-09-14 18:35:00|1295.4|1294.9|1295.2|1294.7|1295.4|1294.9|1294.8|1294.3|416
1631644800000|2021-09-14 18:40:00|1295.4|1294.9|1295.8|1295.3|1295.8|1295.3|1295.4|1294.9|982
1631645100000|2021-09-14 18:45:00|1295.7|1295.2|1294.2|1293.7|1295.7|1295.2|1294.2|1293.7|732
1631645400000|2021-09-14 18:50:00|1294.1|1293.6|1294.4|1293.9|1294.4|1293.9|1293.8|1293.3|465
1631645700000|2021-09-14 18:55:00|1294.5|1294|1294.8|1294.3|1295|1294.5|1294.4|1293.9|1021
1631646000000|2021-09-14 19:00:00|1294.9|1294.4|1294.6|1294.1|1295.1|1294.6|1294.5|1294|707
1631646300000|2021-09-14 19:05:00|1294.5|1294|1294.5|1294|1295.1|1294.6|1294.4|1293.9|472
1631646600000|2021-09-14 19:10:00|1294.6|1294.1|1294.4|1293.9|1294.9|1294.4|1294.4|1293.9|528
1631646900000|2021-09-14 19:15:00|1294.3|1293.8|1294.1|1293.6|1294.4|1293.9|1293.8|1293.3|502
1631647200000|2021-09-14 19:20:00|1294|1293.5|1293.9|1293.4|1294.6|1294.1|1293.9|1293.4|649
1631647500000|2021-09-14 19:25:00|1293.8|1293.3|1293.5|1293|1294.1|1293.6|1293.5|1293|597
1631647800000|2021-09-14 19:30:00|1293.4|1292.9|1293.6|1293.1|1293.7|1293.2|1293.2|1292.7|473
1631648100000|2021-09-14 19:35:00|1293.5|1293|1294.2|1293.7|1294.2|1293.7|1293.1|1292.6|569
1631648400000|2021-09-14 19:40:00|1294.1|1293.6|1294.3|1293.8|1294.9|1294.4|1294|1293.5|1940
1631648700000|2021-09-14 19:45:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1294.4|1293.9|433
1631649000000|2021-09-14 19:50:00|1294.6|1294.1|1295.7|1295.2|1295.8|1295.3|1294.2|1293.7|627
1631649300000|2021-09-14 19:55:00|1295.6|1295.1|1296.1|1295.6|1296.4|1295.9|1295.3|1294.8|3118
1631649600000|2021-09-14 20:00:00|1296|1295.1|1296|1295|1296|1295.1|1295.7|1294.7|1120
1631649900000|2021-09-14 20:05:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|65
1631650200000|2021-09-14 20:10:00|1295.8|1294.8|1295.8|1294.8|1296|1295|1295.8|1294.8|30
1631650500000|2021-09-14 20:15:00|1296|1295|1296|1295|1296|1295|1296|1295|296
1631651100000|2021-09-14 20:25:00|||||||||8
1631651400000|2021-09-14 20:30:00|||||||||3
1631651700000|2021-09-14 20:35:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|3
1631652000000|2021-09-14 20:40:00|||||||||22
1631652300000|2021-09-14 20:45:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.5|1294.5|2
1631652600000|2021-09-14 20:50:00|1296|1295|1296|1295|1296|1295|1296|1295|1
1631652900000|2021-09-14 20:55:00|1296.6|1295.6|1294.2|1293.2|1297.9|1296.9|1294.2|1293.2|302
1631653500000|2021-09-14 21:05:00|1299|1298|1299|1298|1299|1298|1299|1298|1
1631653800000|2021-09-14 21:10:00|||||||||1
1631656500000|2021-09-14 21:55:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1300|1298|1300.3|1298.3|1299.5|1297.5|0
1631657100000|2021-09-14 22:05:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.7|1297.7|0
1631657400000|2021-09-14 22:10:00|1300|1298|1300.2|1298.2|1300.3|1298.3|1300|1298|0
1631657700000|2021-09-14 22:15:00|1300.3|1298.3|1300.2|1298.2|1300.4|1298.4|1300.2|1298.2|0
1631658000000|2021-09-14 22:20:00|1300.3|1298.3|1300.2|1298.2|1300.3|1298.3|1300|1298|0
1631658300000|2021-09-14 22:25:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.9|1297.9|0
1631658600000|2021-09-14 22:30:00|1300|1298|1299.4|1297.4|1300|1298|1299.4|1297.4|0
1631658900000|2021-09-14 22:35:00|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.4|1297.4|0
1631659200000|2021-09-14 22:40:00|1299.4|1297.4|1299.6|1297.6|1299.7|1297.7|1299.4|1297.4|0
1631659500000|2021-09-14 22:45:00|1299.7|1297.7|1299.6|1297.6|1299.7|1297.7|1299.6|1297.6|0
1631659800000|2021-09-14 22:50:00|1299.5|1297.5|1300|1298|1300|1298|1299.5|1297.5|0
1631660100000|2021-09-14 22:55:00|1300.1|1298.1|1300|1298|1300.1|1298.1|1300|1298|0
1631660400000|2021-09-14 23:00:00|1300.1|1298.1|1299.9|1297.9|1300.2|1298.2|1299.8|1297.8|0
1631660700000|2021-09-14 23:05:00|1300|1298|1300.1|1298.1|1300.2|1298.2|1300|1298|0
1631661000000|2021-09-14 23:10:00|1300|1298|1300|1298|1300.1|1298.1|1299.9|1297.9|0
1631661300000|2021-09-14 23:15:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.9|1297.9|0
1631661600000|2021-09-14 23:20:00|1299.8|1297.8|1300|1298|1300|1298|1299.8|1297.8|0
1631661900000|2021-09-14 23:25:00|1299.9|1297.9|1300|1298|1300|1298|1299.9|1297.9|0
1631662200000|2021-09-14 23:30:00|1300.1|1298.1|1300|1298|1300.1|1298.1|1299.9|1297.9|0
1631662500000|2021-09-14 23:35:00|1300.1|1298.1|1300.7|1298.7|1300.8|1298.8|1300.1|1298.1|0
1631662800000|2021-09-14 23:40:00|1300.8|1298.8|1300.6|1298.6|1300.8|1298.8|1300.6|1298.6|0
1631663100000|2021-09-14 23:45:00|1300.7|1298.7|1300.5|1298.5|1300.7|1298.7|1300.3|1298.3|0
1631663400000|2021-09-14 23:50:00|1300.6|1298.6|1300.6|1298.6|1300.7|1298.7|1300.5|1298.5|0
1631663700000|2021-09-14 23:55:00|1300.5|1298.5|1300.9|1298.9|1300.9|1298.9|1300.5|1298.5|0
1631664000000|2021-09-15 00:00:00|1300.8|1298.8|1300.8|1298.8|1301.4|1299.4|1300.7|1298.7|341
1631664300000|2021-09-15 00:05:00|1300.7|1298.7|1299|1298|1301.2|1299.2|1297.8|1296.8|221
1631664600000|2021-09-15 00:10:00|1298.4|1297.4|1298.7|1297.7|1299.3|1298.3|1298|1297|78
1631664900000|2021-09-15 00:15:00|1298.8|1297.8|1299.1|1298.1|1299.1|1298.1|1298.7|1297.7|14
1631665200000|2021-09-15 00:20:00|1298.9|1297.9|1298.8|1297.8|1298.9|1297.9|1298.8|1297.8|6
1631665500000|2021-09-15 00:25:00|1298.4|1297.4|1297.2|1296.2|1298.5|1297.5|1297.2|1296.2|146
1631665800000|2021-09-15 00:30:00|||||||||1
1631666100000|2021-09-15 00:35:00|||||||||3
1631666400000|2021-09-15 00:40:00|||||||||3
1631666700000|2021-09-15 00:45:00|||||||||4
1631667000000|2021-09-15 00:50:00|||||||||95
1631667300000|2021-09-15 00:55:00|1296.9|1295.9|1297.1|1296.1|1297.1|1296.1|1296.9|1295.9|6
1631667600000|2021-09-15 01:00:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|6
1631667900000|2021-09-15 01:05:00|1297|1296|1297.2|1296.2|1297.2|1296.2|1297|1296|10
1631668200000|2021-09-15 01:10:00|||||||||3
1631668500000|2021-09-15 01:15:00|1296.6|1295.6|1296.4|1295.4|1296.6|1295.6|1295.9|1294.9|19
1631668800000|2021-09-15 01:20:00|1296.7|1295.7|1294.9|1293.9|1296.7|1295.7|1294.9|1293.9|92
1631669100000|2021-09-15 01:25:00|1293.5|1292.5|1293.3|1292.3|1293.6|1292.6|1293.1|1292.1|43
1631669400000|2021-09-15 01:30:00|1293.4|1292.4|1295.4|1294.4|1295.4|1294.4|1293.4|1292.4|30
1631669700000|2021-09-15 01:35:00|1294.7|1293.7|1293.4|1292.4|1295.2|1294.2|1293.4|1292.4|191
1631670000000|2021-09-15 01:40:00|1294.4|1293.4|1292.5|1291.5|1294.5|1293.5|1292.5|1291.5|113
1631670300000|2021-09-15 01:45:00|1292.4|1291.4|1290.9|1289.9|1292.6|1291.6|1290.9|1289.9|288
1631670600000|2021-09-15 01:50:00|1291.3|1290.3|1290.9|1289.9|1291.3|1290.3|1290.9|1289.9|13
1631670900000|2021-09-15 01:55:00|1291.3|1290.3|1290.9|1289.9|1291.9|1290.9|1290.9|1289.9|14
1631671200000|2021-09-15 02:00:00|1291.3|1290.3|1288.3|1287.3|1291.3|1290.3|1288.3|1287.3|45
1631671500000|2021-09-15 02:05:00|1288.4|1287.4|1288.6|1287.6|1288.6|1287.6|1287|1286|114
1631671800000|2021-09-15 02:10:00|1289.1|1288.1|1291.5|1290.5|1291.5|1290.5|1289|1288|23
1631672100000|2021-09-15 02:15:00|1291.6|1290.6|1294.5|1293.5|1294.5|1293.5|1291.6|1290.6|43
1631672400000|2021-09-15 02:20:00|1294.6|1293.6|1294.9|1293.9|1295.2|1294.2|1294.6|1293.6|14
1631672700000|2021-09-15 02:25:00|1295.6|1294.6|1294.1|1293.1|1295.6|1294.6|1294.1|1293.1|8
1631673000000|2021-09-15 02:30:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|10
1631673300000|2021-09-15 02:35:00|||||||||4
1631673600000|2021-09-15 02:40:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|16
1631673900000|2021-09-15 02:45:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294|1293|210
1631674200000|2021-09-15 02:50:00|||||||||2
1631674500000|2021-09-15 02:55:00|1294.8|1293.8|1294.9|1293.9|1294.9|1293.9|1294.8|1293.8|10
1631674800000|2021-09-15 03:00:00|1295.6|1294.6|1296.2|1295.2|1296.3|1295.3|1295.6|1294.6|39
1631675100000|2021-09-15 03:05:00|1296.1|1295.1|1295.2|1294.2|1296.2|1295.2|1295.2|1294.2|431
1631675400000|2021-09-15 03:10:00|1295.3|1294.3|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|14
1631675700000|2021-09-15 03:15:00|1294.3|1293.3|1294|1293|1294.9|1293.9|1294|1293|11
1631676000000|2021-09-15 03:20:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|4
1631676300000|2021-09-15 03:25:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|8
1631676600000|2021-09-15 03:30:00|1295.7|1294.7|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|10
1631676900000|2021-09-15 03:35:00|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.4|1293.4|16
1631677200000|2021-09-15 03:40:00|1293.8|1292.8|1293.4|1292.4|1293.8|1292.8|1293.1|1292.1|17
1631677500000|2021-09-15 03:45:00|1293.2|1292.2|1293.3|1292.3|1293.3|1292.3|1293.2|1292.2|214
1631677800000|2021-09-15 03:50:00|1293.9|1292.9|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|19
1631678100000|2021-09-15 03:55:00|1294.3|1293.3|1294.7|1293.7|1294.8|1293.8|1294.3|1293.3|67
1631678400000|2021-09-15 04:00:00|1295|1294|1295.3|1294.3|1295.4|1294.4|1295|1294|40
1631678700000|2021-09-15 04:05:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|13
1631679000000|2021-09-15 04:10:00|1296|1295|1296.5|1295.5|1296.7|1295.7|1296|1295|16
1631679300000|2021-09-15 04:15:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|5
1631679600000|2021-09-15 04:20:00|||||||||4
1631679900000|2021-09-15 04:25:00|1296.5|1295.5|1295.7|1294.7|1296.5|1295.5|1295.7|1294.7|35
1631680200000|2021-09-15 04:30:00|||||||||6
1631680500000|2021-09-15 04:35:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|9
1631680800000|2021-09-15 04:40:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|8
1631681100000|2021-09-15 04:45:00|1296.8|1295.8|1296.4|1295.4|1296.8|1295.8|1296.4|1295.4|83
1631681400000|2021-09-15 04:50:00|||||||||2
1631681700000|2021-09-15 04:55:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.4|1295.4|17
1631682000000|2021-09-15 05:00:00|1296.5|1295.5|1296|1295|1297|1296|1296|1295|20
1631682300000|2021-09-15 05:05:00|1296.1|1295.1|1294.3|1293.3|1296.2|1295.2|1294.3|1293.3|21
1631682600000|2021-09-15 05:10:00|1293.9|1292.9|1292.9|1291.9|1293.9|1292.9|1292.4|1291.4|42
1631682900000|2021-09-15 05:15:00|1292.3|1291.3|1291.5|1290.5|1292.5|1291.5|1290.7|1289.7|190
1631683200000|2021-09-15 05:20:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|65
1631683500000|2021-09-15 05:25:00|1291.3|1290.3|1290|1289|1291.3|1290.3|1290|1289|17
1631683800000|2021-09-15 05:30:00|1289.8|1288.8|1289.3|1288.3|1290.2|1289.2|1288.8|1287.8|112
1631684100000|2021-09-15 05:35:00|1289.6|1288.6|1290.7|1289.7|1290.7|1289.7|1289.6|1288.6|84
1631684400000|2021-09-15 05:40:00|1290.1|1289.1|1290.2|1289.2|1291|1290|1289.9|1288.9|54
1631684700000|2021-09-15 05:45:00|1289.8|1288.8|1289.6|1288.6|1290.1|1289.1|1289.4|1288.4|21
1631685000000|2021-09-15 05:50:00|1290.2|1289.2|1290.5|1289.5|1290.6|1289.6|1289.9|1288.9|32
1631685300000|2021-09-15 05:55:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.2|1289.2|379
1631685600000|2021-09-15 06:00:00|1290.5|1289.5|1290|1289|1291.1|1290.1|1289.7|1288.7|65
1631685900000|2021-09-15 06:05:00|1289.7|1288.7|1288.3|1287.3|1289.8|1288.8|1288.3|1287.3|94
1631686200000|2021-09-15 06:10:00|1288.2|1287.2|1288.2|1287.2|1288.9|1287.9|1287.7|1286.7|62
1631686500000|2021-09-15 06:15:00|1288|1287|1287.5|1286.5|1288|1287|1287|1286|1031
1631686800000|2021-09-15 06:20:00|1287.6|1286.6|1289.6|1288.6|1289.6|1288.6|1287.6|1286.6|327
1631687100000|2021-09-15 06:25:00|1289.8|1288.8|1288.4|1287.4|1290.4|1289.4|1288.4|1287.4|147
1631687400000|2021-09-15 06:30:00|1289|1288|1288.5|1287.5|1289|1288|1288.4|1287.4|42
1631687700000|2021-09-15 06:35:00|1288.3|1287.3|1287.5|1286.5|1288.5|1287.5|1287.4|1286.4|59
1631688000000|2021-09-15 06:40:00|1288.3|1287.3|1289.1|1288.1|1289.2|1288.2|1288|1287|149
1631688300000|2021-09-15 06:45:00|1289.2|1288.2|1289.6|1288.6|1290|1289|1289.1|1288.1|943
1631688600000|2021-09-15 06:50:00|1289.8|1288.8|1289.9|1288.9|1290.3|1289.3|1289.6|1288.6|65
1631688900000|2021-09-15 06:55:00|1290.1|1289.1|1289.5|1288.5|1290.8|1289.8|1289.5|1288.5|106
1631689200000|2021-09-15 07:00:00|1289.3|1288.3|1290.1|1289.1|1290.6|1289.6|1289.3|1288.3|455
1631689500000|2021-09-15 07:05:00|1290.6|1289.6|1289.8|1288.8|1290.8|1289.8|1289.8|1288.8|534
1631689800000|2021-09-15 07:10:00|1289.4|1288.4|1289.5|1288.5|1289.7|1288.7|1289.2|1288.2|81
1631690100000|2021-09-15 07:15:00|1289.4|1288.4|1290.1|1289.1|1290.1|1289.1|1289|1288|539
1631690400000|2021-09-15 07:20:00|1290.3|1289.3|1289.7|1288.7|1290.4|1289.4|1289.7|1288.7|113
1631690700000|2021-09-15 07:25:00|1289.9|1288.9|1290.4|1289.4|1290.5|1289.5|1289.7|1288.7|67
1631691000000|2021-09-15 07:30:00|1290.3|1289.3|1290|1289|1290.4|1289.4|1289.8|1288.8|217
1631691300000|2021-09-15 07:35:00|1289.8|1288.8|1289.8|1288.8|1290|1289|1289.5|1288.5|289
1631691600000|2021-09-15 07:40:00|1289.7|1288.7|1289.2|1288.2|1289.8|1288.8|1289.1|1288.1|419
1631691900000|2021-09-15 07:45:00|1289.1|1288.1|1289.2|1288.2|1289.5|1288.5|1289.1|1288.1|119
1631692200000|2021-09-15 07:50:00|1289|1288|1288.6|1287.6|1289.1|1288.1|1288.6|1287.6|95
1631692500000|2021-09-15 07:55:00|1288.5|1287.5|1289|1288|1289|1288|1288.3|1287.3|590
1631692800000|2021-09-15 08:00:00|1289.1|1288.1|1289.6|1288.6|1289.7|1288.7|1289.1|1288.1|236
1631693100000|2021-09-15 08:05:00|1289.7|1288.7|1289.9|1288.9|1290.1|1289.1|1289.7|1288.7|227
1631693400000|2021-09-15 08:10:00|1289.8|1288.8|1289.8|1288.8|1290|1289|1289.7|1288.7|535
1631693700000|2021-09-15 08:15:00|1289.6|1288.6|1290|1289|1290.2|1289.2|1289.6|1288.6|34
1631694000000|2021-09-15 08:20:00|1290.2|1289.2|1290.5|1289.5|1290.7|1289.7|1290.2|1289.2|146
1631694300000|2021-09-15 08:25:00|1290.3|1289.3|1291.4|1290.4|1291.4|1290.4|1290.3|1289.3|333
1631694600000|2021-09-15 08:30:00|1291.7|1290.7|1291.7|1290.7|1291.8|1290.8|1291.5|1290.5|123
1631694900000|2021-09-15 08:35:00|1291.6|1290.6|1291.8|1290.8|1291.8|1290.8|1291.6|1290.6|143
1631695200000|2021-09-15 08:40:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|36
1631695500000|2021-09-15 08:45:00|1292.1|1291.1|1292|1291|1292.4|1291.4|1291.8|1290.8|1743
1631695800000|2021-09-15 08:50:00|1292.2|1291.2|1292.3|1291.3|1292.3|1291.3|1292.1|1291.1|303
1631696100000|2021-09-15 08:55:00|1292.2|1291.2|1291.9|1290.9|1292.2|1291.2|1291.9|1290.9|22
1631696400000|2021-09-15 09:00:00|1292|1291|1292.4|1291.4|1292.4|1291.4|1292|1291|327
1631696700000|2021-09-15 09:05:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|391
1631697000000|2021-09-15 09:10:00|1292|1291|1291.5|1290.5|1292|1291|1291.5|1290.5|288
1631697300000|2021-09-15 09:15:00|1291.4|1290.4|1292.8|1291.8|1292.8|1291.8|1291.4|1290.4|751
1631697600000|2021-09-15 09:20:00|1292.5|1291.5|1292.1|1291.1|1292.5|1291.5|1292.1|1291.1|197
1631697900000|2021-09-15 09:25:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|6
1631698200000|2021-09-15 09:30:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|2
1631698500000|2021-09-15 09:35:00|||||||||4944
1631698800000|2021-09-15 09:40:00|1292|1291|1292|1291|1292.2|1291.2|1291.9|1290.9|1817
1631699100000|2021-09-15 09:45:00|1292.4|1291.4|1292.5|1291.5|1292.5|1291.5|1292.2|1291.2|549
1631699400000|2021-09-15 09:50:00|1292.9|1291.9|1292.5|1291.5|1293|1292|1292.5|1291.5|99
1631699700000|2021-09-15 09:55:00|||||||||63
1631700000000|2021-09-15 10:00:00|1293.2|1292.2|1292.9|1291.9|1293.2|1292.2|1292.8|1291.8|259
1631700300000|2021-09-15 10:05:00|1293.2|1292.2|1293.2|1292.2|1293.3|1292.3|1293.2|1292.2|48
1631700600000|2021-09-15 10:10:00|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|533
1631700900000|2021-09-15 10:15:00|1292.5|1291.5|1292|1291|1292.5|1291.5|1292|1291|6
1631701200000|2021-09-15 10:20:00|1292.1|1291.1|1292|1291|1292.1|1291.1|1292|1291|5
1631701800000|2021-09-15 10:30:00|1292.6|1291.6|1292.2|1291.2|1292.6|1291.6|1292.2|1291.2|89
1631702100000|2021-09-15 10:35:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1292.2|1291.2|59
1631702400000|2021-09-15 10:40:00|1292.4|1291.4|1292.1|1291.1|1292.5|1291.5|1292|1291|46
1631702700000|2021-09-15 10:45:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|465
1631703000000|2021-09-15 10:50:00|1291.8|1290.8|1291.7|1290.7|1291.8|1290.8|1291.7|1290.7|16
1631703300000|2021-09-15 10:55:00|1291.6|1290.6|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|17
1631703600000|2021-09-15 11:00:00|1291.6|1290.6|1291.6|1290.6|1291.9|1290.9|1291.6|1290.6|150
1631703900000|2021-09-15 11:05:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|335
1631704200000|2021-09-15 11:10:00|1292.1|1291.1|1291.2|1290.2|1292.1|1291.1|1291.1|1290.1|41
1631704500000|2021-09-15 11:15:00|1291.3|1290.3|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|903
1631704800000|2021-09-15 11:20:00|1291.2|1290.2|1291|1290|1291.2|1290.2|1290.7|1289.7|70
1631705100000|2021-09-15 11:25:00|1290.9|1289.9|1290.5|1289.5|1291|1290|1290.5|1289.5|55
1631705400000|2021-09-15 11:30:00|1290.7|1289.7|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|61
1631705700000|2021-09-15 11:35:00|1290.3|1289.3|1290|1289|1290.3|1289.3|1289.9|1288.9|164
1631706000000|2021-09-15 11:40:00|1290.2|1289.2|1290.7|1289.7|1290.7|1289.7|1290|1289|68
1631706300000|2021-09-15 11:45:00|1290.8|1289.8|1290.5|1289.5|1290.8|1289.8|1290.5|1289.5|67
1631706600000|2021-09-15 11:50:00|1290.6|1289.6|1290.4|1289.4|1290.6|1289.6|1290.2|1289.2|93
1631706900000|2021-09-15 11:55:00|1290.3|1289.3|1290.5|1289.5|1290.5|1289.5|1290.2|1289.2|24
1631707200000|2021-09-15 12:00:00|1290.4|1289.4|1290.9|1289.9|1291|1290|1290.4|1289.4|1362
1631707500000|2021-09-15 12:05:00|1291|1290|1291.5|1290.5|1291.5|1290.5|1290.9|1289.9|231
1631707800000|2021-09-15 12:10:00|1291.6|1290.6|1291.2|1290.2|1291.6|1290.6|1291.2|1290.2|27
1631708100000|2021-09-15 12:15:00|1291.4|1290.4|1291.8|1290.8|1292|1291|1291.3|1290.3|283
1631708400000|2021-09-15 12:20:00|1291.9|1290.9|1290.8|1289.8|1292.1|1291.1|1290.8|1289.8|62
1631708700000|2021-09-15 12:25:00|1290.5|1289.5|1290.2|1289.2|1290.7|1289.7|1290.1|1289.1|294
1631709000000|2021-09-15 12:30:00|1290.3|1289.3|1290|1289|1291.1|1290.1|1290|1289|32
1631709300000|2021-09-15 12:35:00|1290.7|1289.7|1290.7|1289.7|1291.5|1290.5|1290.7|1289.7|76
1631709600000|2021-09-15 12:40:00|1290.8|1289.8|1291.2|1290.2|1291.2|1290.2|1290.6|1289.6|29
1631709900000|2021-09-15 12:45:00|1291.3|1290.3|1290.8|1289.8|1291.3|1290.3|1290.8|1289.8|1293
1631710200000|2021-09-15 12:50:00|1290.9|1289.9|1291.3|1290.3|1291.4|1290.4|1290.9|1289.9|301
1631710500000|2021-09-15 12:55:00|1291.2|1290.2|1291.4|1290.4|1291.4|1290.4|1291|1290|66
1631710800000|2021-09-15 13:00:00|1291.3|1290.3|1291.1|1290.1|1291.3|1290.3|1290.9|1289.9|494
1631711100000|2021-09-15 13:05:00|1290.8|1289.8|1290.7|1289.7|1290.8|1289.8|1290.2|1289.2|449
1631711400000|2021-09-15 13:10:00|1290.8|1289.8|1291|1290|1291|1290|1290.4|1289.4|38
1631711700000|2021-09-15 13:15:00|1290.9|1289.9|1291.7|1290.7|1291.8|1290.8|1290.9|1289.9|91
1631712000000|2021-09-15 13:20:00|1291.5|1290.5|1291.1|1290.1|1291.6|1290.6|1290.7|1289.7|387
1631712300000|2021-09-15 13:25:00|1290.9|1289.9|1291|1290|1291.1|1290.1|1290.7|1289.7|475
1631712600000|2021-09-15 13:30:00|1290.8|1290.3|1288|1287.5|1291.3|1290.8|1288|1287.5|3470
1631712900000|2021-09-15 13:35:00|1287.6|1287.1|1287.5|1287|1288.4|1287.9|1287.2|1286.7|626
1631713200000|2021-09-15 13:40:00|1287.4|1286.9|1288.7|1288.2|1288.7|1288.2|1287.4|1286.9|593
1631713500000|2021-09-15 13:45:00|1288.6|1288.1|1291.7|1291.2|1291.7|1291.2|1288.6|1288.1|2326
1631713800000|2021-09-15 13:50:00|1291.8|1291.3|1290.9|1290.4|1291.9|1291.4|1290.5|1290|4202
1631714100000|2021-09-15 13:55:00|1291.1|1290.6|1290.1|1289.6|1291.7|1291.2|1289|1288.5|837
1631714400000|2021-09-15 14:00:00|1290.4|1289.9|1291.2|1290.7|1291.3|1290.8|1289.7|1289.2|319
1631714700000|2021-09-15 14:05:00|1291.3|1290.8|1289.2|1288.7|1291.3|1290.8|1289.1|1288.6|526
1631715000000|2021-09-15 14:10:00|1289.3|1288.8|1288.2|1287.7|1289.6|1289.1|1287.4|1286.9|969
1631715300000|2021-09-15 14:15:00|1288.3|1287.8|1288.2|1287.7|1288.5|1288|1287.9|1287.4|221
1631715600000|2021-09-15 14:20:00|1288.7|1288.2|1288.4|1287.9|1289.1|1288.6|1287.6|1287.1|910
1631715900000|2021-09-15 14:25:00|1288.5|1288|1288.7|1288.2|1288.9|1288.4|1288.4|1287.9|343
1631716200000|2021-09-15 14:30:00|1288.5|1288|1289.7|1289.2|1290|1289.5|1288.5|1288|275
1631716500000|2021-09-15 14:35:00|1289.8|1289.3|1290|1289.5|1290.3|1289.8|1289.6|1289.1|1429
1631716800000|2021-09-15 14:40:00|1289.5|1289|1288.2|1287.7|1289.6|1289.1|1288.2|1287.7|902
1631717100000|2021-09-15 14:45:00|1288.3|1287.8|1288.7|1288.2|1288.8|1288.3|1287.9|1287.4|484
1631717400000|2021-09-15 14:50:00|1288.8|1288.3|1287.3|1286.8|1289.1|1288.6|1287.3|1286.8|5500
1631717700000|2021-09-15 14:55:00|1287.4|1286.9|1288.3|1287.8|1288.6|1288.1|1287.2|1286.7|689
1631718000000|2021-09-15 15:00:00|1288.2|1287.7|1287.7|1287.2|1288.3|1287.8|1287.5|1287|1299
1631718300000|2021-09-15 15:05:00|1287.5|1287|1287.5|1287|1287.7|1287.2|1287.3|1286.8|577
1631718600000|2021-09-15 15:10:00|1287.3|1286.8|1286.3|1285.8|1287.3|1286.8|1286.2|1285.7|926
1631718900000|2021-09-15 15:15:00|1286.2|1285.7|1286.5|1286|1286.8|1286.3|1286.2|1285.7|358
1631719200000|2021-09-15 15:20:00|1286.6|1286.1|1287.3|1286.8|1287.3|1286.8|1286.6|1286.1|451
1631719500000|2021-09-15 15:25:00|1287.4|1286.9|1286.6|1286.1|1287.5|1287|1286.5|1286|1843
1631719800000|2021-09-15 15:30:00|1286.7|1286.2|1286.3|1285.8|1286.8|1286.3|1286|1285.5|1470
1631720100000|2021-09-15 15:35:00|1286.4|1285.9|1286.3|1285.8|1286.6|1286.1|1285.8|1285.3|229
1631720400000|2021-09-15 15:40:00|1286.4|1285.9|1286.2|1285.7|1286.4|1285.9|1285.9|1285.4|436
1631720700000|2021-09-15 15:45:00|1286|1285.5|1287|1286.5|1287|1286.5|1286|1285.5|523
1631721000000|2021-09-15 15:50:00|1286.9|1286.4|1286.7|1286.2|1287.2|1286.7|1286.7|1286.2|109
1631721300000|2021-09-15 15:55:00|1286.6|1286.1|1287.3|1286.8|1287.5|1287|1286.6|1286.1|1244
1631721600000|2021-09-15 16:00:00|1287.4|1286.9|1286.7|1286.2|1287.4|1286.9|1286.7|1286.2|164
1631721900000|2021-09-15 16:05:00|1286.8|1286.3|1286.9|1286.4|1287.1|1286.6|1286.7|1286.2|300
1631722200000|2021-09-15 16:10:00|1287|1286.5|1286.7|1286.2|1287|1286.5|1286.7|1286.2|1159
1631722500000|2021-09-15 16:15:00|1286.8|1286.3|1286.8|1286.3|1286.9|1286.4|1286.7|1286.2|85
1631722800000|2021-09-15 16:20:00|1286.7|1286.2|1287.1|1286.6|1287.1|1286.6|1286.7|1286.2|258
1631723100000|2021-09-15 16:25:00|1287.2|1286.7|1287.4|1286.9|1287.9|1287.4|1287.2|1286.7|1442
1631723400000|2021-09-15 16:30:00|1287.6|1287.1|1288.1|1287.6|1288.1|1287.6|1287.6|1287.1|668
1631723700000|2021-09-15 16:35:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1287.8|1287.3|41
1631724000000|2021-09-15 16:40:00|1288.2|1287.7|1289|1288.5|1289.1|1288.6|1288.2|1287.7|977
1631724300000|2021-09-15 16:45:00|1288.8|1288.3|1289.1|1288.6|1289.4|1288.9|1288.6|1288.1|647
1631724600000|2021-09-15 16:50:00|1289.4|1288.9|1289.3|1288.8|1289.4|1288.9|1289.2|1288.7|258
1631724900000|2021-09-15 16:55:00|1289.5|1289|1289.7|1289.2|1289.9|1289.4|1289.4|1288.9|288
1631725200000|2021-09-15 17:00:00|1289.8|1289.3|1290.2|1289.7|1290.2|1289.7|1289.6|1289.1|314
1631725500000|2021-09-15 17:05:00|1290.3|1289.8|1290|1289.5|1290.5|1290|1290|1289.5|404
1631725800000|2021-09-15 17:10:00|1290.1|1289.6|1290.3|1289.8|1290.3|1289.8|1289.6|1289.1|157
1631726100000|2021-09-15 17:15:00|1290.4|1289.9|1290.6|1290.1|1290.7|1290.2|1290.4|1289.9|151
1631726400000|2021-09-15 17:20:00|1290.7|1290.2|1290.7|1290.2|1291|1290.5|1290.5|1290|302
1631726700000|2021-09-15 17:25:00|1290.8|1290.3|1291|1290.5|1291|1290.5|1290.7|1290.2|154
1631727000000|2021-09-15 17:30:00|1290.9|1290.4|1291.6|1291.1|1291.6|1291.1|1290.9|1290.4|1614
1631727300000|2021-09-15 17:35:00|1291.5|1291|1291|1290.5|1291.5|1291|1290.9|1290.4|582
1631727600000|2021-09-15 17:40:00|1291.1|1290.6|1291.7|1291.2|1291.8|1291.3|1291|1290.5|215
1631727900000|2021-09-15 17:45:00|1291.8|1291.3|1291.9|1291.4|1292.1|1291.6|1291.8|1291.3|129
1631728200000|2021-09-15 17:50:00|1291.8|1291.3|1291.6|1291.1|1291.8|1291.3|1291.5|1291|247
1631728500000|2021-09-15 17:55:00|1291.5|1291|1290.7|1290.2|1291.5|1291|1290.6|1290.1|89
1631728800000|2021-09-15 18:00:00|1290.9|1290.4|1291.1|1290.6|1291.4|1290.9|1290.7|1290.2|57
1631729100000|2021-09-15 18:05:00|1291.2|1290.7|1292.3|1291.8|1292.4|1291.9|1291.2|1290.7|2810
1631729400000|2021-09-15 18:10:00|1292.4|1291.9|1292.1|1291.6|1292.4|1291.9|1292|1291.5|96
1631729700000|2021-09-15 18:15:00|1292.3|1291.8|1292.3|1291.8|1292.5|1292|1292.2|1291.7|311
1631730000000|2021-09-15 18:20:00|1292.4|1291.9|1292.5|1292|1292.6|1292.1|1292.1|1291.6|111
1631730300000|2021-09-15 18:25:00|1292.6|1292.1|1291.8|1291.3|1292.6|1292.1|1291.8|1291.3|264
1631730600000|2021-09-15 18:30:00|1292.1|1291.6|1292.9|1292.4|1292.9|1292.4|1292|1291.5|1261
1631730900000|2021-09-15 18:35:00|1293|1292.5|1292.5|1292|1293.1|1292.6|1292.5|1292|354
1631731200000|2021-09-15 18:40:00|1292.8|1292.3|1292.5|1292|1293|1292.5|1292.4|1291.9|1016
1631731500000|2021-09-15 18:45:00|1292.6|1292.1|1293.3|1292.8|1293.3|1292.8|1292.5|1292|64
1631731800000|2021-09-15 18:50:00|1293.2|1292.7|1292.8|1292.3|1293.2|1292.7|1292.6|1292.1|291
1631732100000|2021-09-15 18:55:00|1293|1292.5|1293|1292.5|1293|1292.5|1292.9|1292.4|563
1631732400000|2021-09-15 19:00:00|1293.1|1292.6|1293.3|1292.8|1293.4|1292.9|1292.8|1292.3|320
1631732700000|2021-09-15 19:05:00|1293.4|1292.9|1293.3|1292.8|1293.6|1293.1|1293.1|1292.6|112
1631733000000|2021-09-15 19:10:00|1293.4|1292.9|1293.5|1293|1293.9|1293.4|1293.4|1292.9|92
1631733300000|2021-09-15 19:15:00|1293.6|1293.1|1293.5|1293|1293.7|1293.2|1293.5|1293|83
1631733600000|2021-09-15 19:20:00|1293.6|1293.1|1293.9|1293.4|1293.9|1293.4|1293.4|1292.9|336
1631733900000|2021-09-15 19:25:00|1294|1293.5|1294.1|1293.6|1294.3|1293.8|1294|1293.5|146
1631734200000|2021-09-15 19:30:00|1293.9|1293.4|1294|1293.5|1294.1|1293.6|1293.6|1293.1|202
1631734500000|2021-09-15 19:35:00|1294.1|1293.6|1294.8|1294.3|1294.8|1294.3|1294.1|1293.6|285
1631734800000|2021-09-15 19:40:00|1294.7|1294.2|1294.8|1294.3|1294.8|1294.3|1294.5|1294|154
1631735100000|2021-09-15 19:45:00|1294.9|1294.4|1294.8|1294.3|1295.1|1294.6|1294.5|1294|145
1631735400000|2021-09-15 19:50:00|1294.9|1294.4|1295.3|1294.8|1295.3|1294.8|1294.6|1294.1|326
1631735700000|2021-09-15 19:55:00|1295.2|1294.7|1295.2|1294.7|1295.5|1295|1294.1|1293.6|2500
1631736000000|2021-09-15 20:00:00|1295.1|1294.6|1294.2|1293.2|1295.1|1294.6|1294.1|1293.1|349
1631736300000|2021-09-15 20:05:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1383
1631736600000|2021-09-15 20:10:00|1293.9|1292.9|1293.9|1292.9|1294.2|1293.2|1293.9|1292.9|56
1631736900000|2021-09-15 20:15:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|4
1631737200000|2021-09-15 20:20:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|17
1631737500000|2021-09-15 20:25:00|||||||||2
1631737800000|2021-09-15 20:30:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|7
1631738100000|2021-09-15 20:35:00|||||||||302
1631738400000|2021-09-15 20:40:00|||||||||122
1631738700000|2021-09-15 20:45:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|184
1631739000000|2021-09-15 20:50:00|||||||||1
1631739300000|2021-09-15 20:55:00|||||||||5
1631742900000|2021-09-15 21:55:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1295.8|1293.8|1296|1294|1295.6|1293.6|0
1631743500000|2021-09-15 22:05:00|1295.9|1293.9|1295.8|1293.8|1296|1294|1295.8|1293.8|0
1631743800000|2021-09-15 22:10:00|1295.9|1293.9|1296.1|1294.1|1296.1|1294.1|1295.9|1293.9|0
1631744100000|2021-09-15 22:15:00|1296.2|1294.2|1296|1294|1296.2|1294.2|1296|1294|0
1631744400000|2021-09-15 22:20:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631744700000|2021-09-15 22:25:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631745000000|2021-09-15 22:30:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631745300000|2021-09-15 22:35:00|1295.8|1293.8|1295.9|1293.9|1295.9|1293.9|1295.8|1293.8|0
1631745600000|2021-09-15 22:40:00|1295.8|1293.8|1296|1294|1296|1294|1295.8|1293.8|0
1631745900000|2021-09-15 22:45:00|1296.1|1294.1|1296|1294|1296.2|1294.2|1296|1294|0
1631746200000|2021-09-15 22:50:00|1295.9|1293.9|1296|1294|1296|1294|1295.9|1293.9|0
1631746500000|2021-09-15 22:55:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631746800000|2021-09-15 23:00:00|1295.9|1293.9|1295.7|1293.7|1295.9|1293.9|1295.5|1293.5|0
1631747100000|2021-09-15 23:05:00|1295.6|1293.6|1295.5|1293.5|1295.7|1293.7|1295.3|1293.3|0
1631747400000|2021-09-15 23:10:00|1295.4|1293.4|1295.3|1293.3|1295.4|1293.4|1295.3|1293.3|0
1631747700000|2021-09-15 23:15:00|1295.5|1293.5|1295.6|1293.6|1295.6|1293.6|1295.4|1293.4|0
1631748000000|2021-09-15 23:20:00|1295.7|1293.7|1295.5|1293.5|1295.7|1293.7|1295.5|1293.5|0
1631748300000|2021-09-15 23:25:00|1295.4|1293.4|1295.4|1293.4|1295.5|1293.5|1295.4|1293.4|0
1631748600000|2021-09-15 23:30:00|1295.5|1293.5|1295.4|1293.4|1295.5|1293.5|1295.4|1293.4|0
1631748900000|2021-09-15 23:35:00|1295.5|1293.5|1295.6|1293.6|1295.6|1293.6|1295.4|1293.4|0
1631749200000|2021-09-15 23:40:00|1295.5|1293.5|1295.9|1293.9|1295.9|1293.9|1295.5|1293.5|0
1631749500000|2021-09-15 23:45:00|1296|1294|1295.9|1293.9|1296|1294|1295.7|1293.7|0
1631749800000|2021-09-15 23:50:00|1295.8|1293.8|1295.7|1293.7|1295.9|1293.9|1295.7|1293.7|0
1631750100000|2021-09-15 23:55:00|1295.6|1293.6|1295.8|1293.8|1295.9|1293.9|1295.6|1293.6|0
1631750400000|2021-09-16 00:00:00|1295.7|1293.7|1291.9|1290.9|1295.8|1293.8|1291.9|1290.9|1
1631751600000|2021-09-16 00:20:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|2
1631751900000|2021-09-16 00:25:00|1293.1|1292.1|1293.4|1292.4|1293.6|1292.6|1293.1|1292.1|20
1631752200000|2021-09-16 00:30:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|3
1631752500000|2021-09-16 00:35:00|1294|1293|1294|1293|1294|1293|1294|1293|1
1631752800000|2021-09-16 00:40:00|1294.1|1293.1|1293.8|1292.8|1294.1|1293.1|1293.8|1292.8|189
1631753100000|2021-09-16 00:45:00|1294.9|1293.9|1294.5|1293.5|1294.9|1293.9|1294.5|1293.5|24
1631753400000|2021-09-16 00:50:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|4
1631753700000|2021-09-16 00:55:00|1294.9|1293.9|1293.9|1292.9|1294.9|1293.9|1293.9|1292.9|16
1631754000000|2021-09-16 01:00:00|1293.7|1292.7|1293.3|1292.3|1293.7|1292.7|1293.3|1292.3|5
1631754300000|2021-09-16 01:05:00|1293.5|1292.5|1294.9|1293.9|1294.9|1293.9|1293.5|1292.5|24
1631754600000|2021-09-16 01:10:00|1295|1294|1295|1294|1295|1294|1295|1294|4
1631754900000|2021-09-16 01:15:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1293.3|1292.3|16
1631755200000|2021-09-16 01:20:00|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1
1631755500000|2021-09-16 01:25:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|9
1631755800000|2021-09-16 01:30:00|1292.3|1291.3|1289.7|1288.7|1292.3|1291.3|1289.7|1288.7|12
1631756100000|2021-09-16 01:35:00|1291.4|1290.4|1291|1290|1291.4|1290.4|1291|1290|2
1631756400000|2021-09-16 01:40:00|1292.2|1291.2|1291|1290|1293.2|1292.2|1291|1290|16
1631757000000|2021-09-16 01:50:00|1288.7|1287.7|1289.1|1288.1|1289.1|1288.1|1288.7|1287.7|4
1631757300000|2021-09-16 01:55:00|1287.8|1286.8|1286.7|1285.7|1287.8|1286.8|1286.7|1285.7|26
1631757600000|2021-09-16 02:00:00|1287.3|1286.3|1285.1|1284.1|1287.3|1286.3|1285.1|1284.1|31
1631757900000|2021-09-16 02:05:00|1285|1284|1284.7|1283.7|1285|1284|1284.7|1283.7|2
1631758500000|2021-09-16 02:15:00|1281.3|1280.3|1281.3|1280.3|1281.6|1280.6|1281.3|1280.3|8
1631759400000|2021-09-16 02:30:00|1285|1284|1285|1284|1285|1284|1285|1284|5
1631760000000|2021-09-16 02:40:00|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|2
1631760900000|2021-09-16 02:55:00|1285.6|1284.6|1285.6|1284.6|1285.6|1284.6|1285.6|1284.6|2
1631761800000|2021-09-16 03:10:00|1282.8|1281.8|1282.8|1281.8|1282.8|1281.8|1282.8|1281.8|2
1631762700000|2021-09-16 03:25:00|||||||||20
1631763000000|2021-09-16 03:30:00|1281|1280|1281|1280|1281|1280|1281|1280|1
1631763300000|2021-09-16 03:35:00|1280.4|1279.4|1280.5|1279.5|1280.5|1279.5|1280.4|1279.4|2
1631763600000|2021-09-16 03:40:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|2
1631763900000|2021-09-16 03:45:00|1279.7|1278.7|1279.7|1278.7|1279.7|1278.7|1279.7|1278.7|1
1631764500000|2021-09-16 03:55:00|1279.2|1278.2|1279.2|1278.2|1279.2|1278.2|1279.2|1278.2|56
1631765400000|2021-09-16 04:10:00|||||||||2
1631766000000|2021-09-16 04:20:00|||||||||2
1631767200000|2021-09-16 04:40:00|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|20
1631767500000|2021-09-16 04:45:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|21
1631767800000|2021-09-16 04:50:00|1280.4|1279.4|1280|1279|1280.4|1279.4|1280|1279|21
1631768400000|2021-09-16 05:00:00|1280.2|1279.2|1280.2|1279.2|1280.2|1279.2|1280.2|1279.2|6
1631768700000|2021-09-16 05:05:00|||||||||24
1631769000000|2021-09-16 05:10:00|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|4
1631769300000|2021-09-16 05:15:00|||||||||16
1631769900000|2021-09-16 05:25:00|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|0
1631770200000|2021-09-16 05:30:00|1280.8|1279.8|1279.5|1278.5|1280.9|1279.9|1279.4|1278.4|191
1631770500000|2021-09-16 05:35:00|1279.1|1278.1|1277.7|1276.7|1279.1|1278.1|1277.3|1276.3|71
1631770800000|2021-09-16 05:40:00|1277.6|1276.6|1278|1277|1278.3|1277.3|1277.6|1276.6|43
1631771100000|2021-09-16 05:45:00|1278.1|1277.1|1277.6|1276.6|1278.3|1277.3|1277.6|1276.6|11
1631771400000|2021-09-16 05:50:00|1277.7|1276.7|1277.8|1276.8|1278.1|1277.1|1277.4|1276.4|65
1631771700000|2021-09-16 05:55:00|1277.6|1276.6|1277.2|1276.2|1277.6|1276.6|1277.1|1276.1|25
1631772000000|2021-09-16 06:00:00|1277.1|1276.1|1278.5|1277.5|1278.6|1277.6|1276.7|1275.7|120
1631772300000|2021-09-16 06:05:00|1278.2|1277.2|1278.3|1277.3|1279.1|1278.1|1278.2|1277.2|326
1631772600000|2021-09-16 06:10:00|1278.5|1277.5|1278.3|1277.3|1279|1278|1278.3|1277.3|120
1631772900000|2021-09-16 06:15:00|1278.4|1277.4|1278.2|1277.2|1278.8|1277.8|1278.2|1277.2|64
1631773200000|2021-09-16 06:20:00|1278.4|1277.4|1279.4|1278.4|1279.8|1278.8|1278.4|1277.4|68
1631773500000|2021-09-16 06:25:00|1279|1278|1280|1279|1280.1|1279.1|1278.9|1277.9|31
1631773800000|2021-09-16 06:30:00|1279.6|1278.6|1277.7|1276.7|1279.6|1278.6|1277.7|1276.7|121
1631774100000|2021-09-16 06:35:00|1277.9|1276.9|1278|1277|1278.1|1277.1|1277.1|1276.1|87
1631774400000|2021-09-16 06:40:00|1278.1|1277.1|1277.9|1276.9|1278.5|1277.5|1277.9|1276.9|25
1631774700000|2021-09-16 06:45:00|1278.1|1277.1|1276.9|1275.9|1278.2|1277.2|1276.9|1275.9|55
1631775000000|2021-09-16 06:50:00|1277.2|1276.2|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|109
1631775300000|2021-09-16 06:55:00|1277.1|1276.1|1276.4|1275.4|1277.2|1276.2|1276.1|1275.1|152
1631775600000|2021-09-16 07:00:00|1276.3|1275.3|1276.7|1275.7|1277.2|1276.2|1276|1275|251
1631775900000|2021-09-16 07:05:00|1276.8|1275.8|1277.1|1276.1|1277.4|1276.4|1276.4|1275.4|119
1631776200000|2021-09-16 07:10:00|1277.4|1276.4|1278.4|1277.4|1278.4|1277.4|1277|1276|66
1631776500000|2021-09-16 07:15:00|1278.6|1277.6|1279.1|1278.1|1279.2|1278.2|1278|1277|510
1631776800000|2021-09-16 07:20:00|1279.4|1278.4|1280.4|1279.4|1280.5|1279.5|1279|1278|274
1631777100000|2021-09-16 07:25:00|1280.6|1279.6|1279.2|1278.2|1280.7|1279.7|1278.9|1277.9|149
1631777400000|2021-09-16 07:30:00|1279.1|1278.1|1279.3|1278.3|1279.4|1278.4|1278.8|1277.8|383
1631777700000|2021-09-16 07:35:00|1279.2|1278.2|1278.1|1277.1|1279.3|1278.3|1278.1|1277.1|567
1631778000000|2021-09-16 07:40:00|1278|1277|1278.2|1277.2|1278.6|1277.6|1277.7|1276.7|231
1631778300000|2021-09-16 07:45:00|1278.3|1277.3|1278.5|1277.5|1278.8|1277.8|1278|1277|423
1631778600000|2021-09-16 07:50:00|1278.4|1277.4|1278.5|1277.5|1278.8|1277.8|1278|1277|274
1631778900000|2021-09-16 07:55:00|1278.6|1277.6|1279.3|1278.3|1279.7|1278.7|1278.6|1277.6|478
1631779200000|2021-09-16 08:00:00|1279.4|1278.4|1280.2|1279.2|1280.3|1279.3|1279|1278|519
1631779500000|2021-09-16 08:05:00|1280.3|1279.3|1280.3|1279.3|1280.4|1279.4|1279.8|1278.8|370
1631779800000|2021-09-16 08:10:00|1280.2|1279.2|1279.2|1278.2|1280.2|1279.2|1279.1|1278.1|233
1631780100000|2021-09-16 08:15:00|1279.1|1278.1|1279.4|1278.4|1279.8|1278.8|1279.1|1278.1|259
1631780400000|2021-09-16 08:20:00|1279.5|1278.5|1278.7|1277.7|1279.5|1278.5|1278.7|1277.7|352
1631780700000|2021-09-16 08:25:00|1278.8|1277.8|1279.2|1278.2|1279.7|1278.7|1278.8|1277.8|347
1631781000000|2021-09-16 08:30:00|1279.3|1278.3|1279.4|1278.4|1279.6|1278.6|1278.7|1277.7|397
1631781300000|2021-09-16 08:35:00|1279.2|1278.2|1279|1278|1279.5|1278.5|1278.8|1277.8|398
1631781600000|2021-09-16 08:40:00|1279.1|1278.1|1279.4|1278.4|1279.7|1278.7|1279|1278|222
1631781900000|2021-09-16 08:45:00|1279.5|1278.5|1278.9|1277.9|1279.8|1278.8|1278.9|1277.9|47
1631782200000|2021-09-16 08:50:00|1279|1278|1278.8|1277.8|1279|1278|1278.4|1277.4|139
1631782500000|2021-09-16 08:55:00|1278.7|1277.7|1278.4|1277.4|1278.8|1277.8|1278.3|1277.3|78
1631782800000|2021-09-16 09:00:00|1278.5|1277.5|1279.6|1278.6|1279.6|1278.6|1278.4|1277.4|129
1631783100000|2021-09-16 09:05:00|1279.5|1278.5|1279.3|1278.3|1279.6|1278.6|1279.3|1278.3|175
1631783400000|2021-09-16 09:10:00|1279.4|1278.4|1279.4|1278.4|1279.5|1278.5|1279.2|1278.2|703
1631783700000|2021-09-16 09:15:00|1279.3|1278.3|1279.3|1278.3|1279.5|1278.5|1278.9|1277.9|47
1631784000000|2021-09-16 09:20:00|1279.2|1278.2|1279.3|1278.3|1279.4|1278.4|1278.8|1277.8|1441
1631784300000|2021-09-16 09:25:00|1279.2|1278.2|1279.5|1278.5|1279.5|1278.5|1278.9|1277.9|23
1631784600000|2021-09-16 09:30:00|1279.2|1278.2|1278.1|1277.1|1279.2|1278.2|1278.1|1277.1|490
1631784900000|2021-09-16 09:35:00|1278.2|1277.2|1278.1|1277.1|1278.3|1277.3|1277.9|1276.9|570
1631785200000|2021-09-16 09:40:00|1278.2|1277.2|1277.9|1276.9|1278.2|1277.2|1277.9|1276.9|23
1631785500000|2021-09-16 09:45:00|1277.6|1276.6|1277.4|1276.4|1277.6|1276.6|1277.2|1276.2|37
1631785800000|2021-09-16 09:50:00|1277.7|1276.7|1277.7|1276.7|1278|1277|1277.6|1276.6|29
1631786100000|2021-09-16 09:55:00|1277.9|1276.9|1278|1277|1278|1277|1277.5|1276.5|85
1631786400000|2021-09-16 10:00:00|1277.9|1276.9|1277.5|1276.5|1277.9|1276.9|1277.4|1276.4|167
1631786700000|2021-09-16 10:05:00|1277.4|1276.4|1277.9|1276.9|1278.1|1277.1|1277.3|1276.3|483
1631787000000|2021-09-16 10:10:00|1278.1|1277.1|1277.9|1276.9|1278.2|1277.2|1277.9|1276.9|23
1631787300000|2021-09-16 10:15:00|1278|1277|1279|1278|1279|1278|1278|1277|30
1631787600000|2021-09-16 10:20:00|1278.7|1277.7|1278.3|1277.3|1278.7|1277.7|1278|1277|1220
1631787900000|2021-09-16 10:25:00|1278.2|1277.2|1277.6|1276.6|1278.2|1277.2|1277.6|1276.6|58
1631788200000|2021-09-16 10:30:00|1277.7|1276.7|1277.7|1276.7|1278.1|1277.1|1277.1|1276.1|184
1631788500000|2021-09-16 10:35:00|1277.8|1276.8|1277.4|1276.4|1277.8|1276.8|1277.4|1276.4|45
1631788800000|2021-09-16 10:40:00|1277.3|1276.3|1277.8|1276.8|1277.8|1276.8|1277|1276|1222
1631789100000|2021-09-16 10:45:00|1278.2|1277.2|1277.9|1276.9|1278.3|1277.3|1277.8|1276.8|42
1631789400000|2021-09-16 10:50:00|1278|1277|1278.7|1277.7|1278.7|1277.7|1277.9|1276.9|1009
1631789700000|2021-09-16 10:55:00|1278.6|1277.6|1279.1|1278.1|1279.1|1278.1|1278.6|1277.6|317
1631790000000|2021-09-16 11:00:00|1279|1278|1279.9|1278.9|1280.1|1279.1|1279|1278|84
1631790300000|2021-09-16 11:05:00|1279.8|1278.8|1280.1|1279.1|1280.2|1279.2|1279.7|1278.7|36
1631790600000|2021-09-16 11:10:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279.8|1278.8|38
1631790900000|2021-09-16 11:15:00|1280.1|1279.1|1279.5|1278.5|1280.6|1279.6|1279.4|1278.4|165
1631791200000|2021-09-16 11:20:00|1279.4|1278.4|1279.5|1278.5|1279.9|1278.9|1279.4|1278.4|79
1631791500000|2021-09-16 11:25:00|1279.3|1278.3|1279.3|1278.3|1279.4|1278.4|1279|1278|448
1631791800000|2021-09-16 11:30:00|1279.1|1278.1|1279.2|1278.2|1279.4|1278.4|1279.1|1278.1|113
1631792100000|2021-09-16 11:35:00|1279.5|1278.5|1279.3|1278.3|1279.7|1278.7|1279.2|1278.2|187
1631792400000|2021-09-16 11:40:00|1279.4|1278.4|1279.3|1278.3|1279.8|1278.8|1279.3|1278.3|234
1631792700000|2021-09-16 11:45:00|1279.4|1278.4|1278.6|1277.6|1279.4|1278.4|1278.4|1277.4|250
1631793000000|2021-09-16 11:50:00|1278.5|1277.5|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|176
1631793300000|2021-09-16 11:55:00|1278.4|1277.4|1278.2|1277.2|1278.5|1277.5|1278|1277|481
1631793600000|2021-09-16 12:00:00|1278.1|1277.1|1277.9|1276.9|1278.4|1277.4|1277.6|1276.6|287
1631793900000|2021-09-16 12:05:00|1277.8|1276.8|1276.9|1275.9|1277.8|1276.8|1276.8|1275.8|209
1631794200000|2021-09-16 12:10:00|1277|1276|1277.4|1276.4|1277.4|1276.4|1276.9|1275.9|825
1631794500000|2021-09-16 12:15:00|1277.5|1276.5|1277|1276|1277.9|1276.9|1277|1276|328
1631794800000|2021-09-16 12:20:00|1276.9|1275.9|1276.4|1275.4|1278|1277|1276.2|1275.2|367
1631795100000|2021-09-16 12:25:00|1276.5|1275.5|1276.4|1275.4|1276.6|1275.6|1275.7|1274.7|776
1631795400000|2021-09-16 12:30:00|1276.5|1275.5|1277.1|1276.1|1278.2|1277.2|1276.2|1275.2|970
1631795700000|2021-09-16 12:35:00|1277|1276|1277.2|1276.2|1277.5|1276.5|1276.2|1275.2|304
1631796000000|2021-09-16 12:40:00|1277.3|1276.3|1276.6|1275.6|1277.3|1276.3|1276.1|1275.1|443
1631796300000|2021-09-16 12:45:00|1276.5|1275.5|1276.4|1275.4|1276.6|1275.6|1276.2|1275.2|93
1631796600000|2021-09-16 12:50:00|1276.2|1275.2|1276.9|1275.9|1277|1276|1276|1275|343
1631796900000|2021-09-16 12:55:00|1276.8|1275.8|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|186
1631797200000|2021-09-16 13:00:00|1277.4|1276.4|1277.2|1276.2|1277.5|1276.5|1276.7|1275.7|218
1631797500000|2021-09-16 13:05:00|1277.3|1276.3|1276.3|1275.3|1277.3|1276.3|1276.3|1275.3|186
1631797800000|2021-09-16 13:10:00|1276.2|1275.2|1276|1275|1276.4|1275.4|1275.5|1274.5|82
1631798100000|2021-09-16 13:15:00|1276.1|1275.1|1275.8|1274.8|1276.3|1275.3|1275.6|1274.6|397
1631798400000|2021-09-16 13:20:00|1275.6|1274.6|1276.3|1275.3|1276.5|1275.5|1275.6|1274.6|243
1631798700000|2021-09-16 13:25:00|1276.4|1275.4|1276.4|1275.4|1276.4|1275.4|1275.9|1274.9|264
1631799000000|2021-09-16 13:30:00|1276.1|1275.6|1274.4|1273.9|1276.5|1276|1273.5|1273|7120
1631799300000|2021-09-16 13:35:00|1274.5|1274|1274.6|1274.1|1275.3|1274.8|1273.7|1273.2|2730
1631799600000|2021-09-16 13:40:00|1274.5|1274|1273.9|1273.4|1274.6|1274.1|1273.2|1272.7|2236
1631799900000|2021-09-16 13:45:00|1274|1273.5|1272.5|1272|1274|1273.5|1272.3|1271.8|2262
1631800200000|2021-09-16 13:50:00|1272.4|1271.9|1272.2|1271.7|1273.2|1272.7|1271.8|1271.3|1933
1631800500000|2021-09-16 13:55:00|1272.3|1271.8|1273.1|1272.6|1273.2|1272.7|1271.8|1271.3|1579
1631800800000|2021-09-16 14:00:00|1273|1272.5|1273.5|1273|1273.7|1273.2|1272.6|1272.1|1513
1631801100000|2021-09-16 14:05:00|1273.6|1273.1|1275.2|1274.7|1275.4|1274.9|1273.5|1273|1758
1631801400000|2021-09-16 14:10:00|1275.1|1274.6|1274.3|1273.8|1275.3|1274.8|1274.2|1273.7|1156
1631801700000|2021-09-16 14:15:00|1274.2|1273.7|1274.4|1273.9|1274.8|1274.3|1273.7|1273.2|950
1631802000000|2021-09-16 14:20:00|1274.3|1273.8|1275.1|1274.6|1275.6|1275.1|1274.1|1273.6|910
1631802300000|2021-09-16 14:25:00|1275|1274.5|1276|1275.5|1276|1275.5|1274.9|1274.4|741
1631802600000|2021-09-16 14:30:00|1275.9|1275.4|1276.4|1275.9|1276.5|1276|1275.3|1274.8|881
1631802900000|2021-09-16 14:35:00|1276.5|1276|1277.5|1277|1277.7|1277.2|1276|1275.5|971
1631803200000|2021-09-16 14:40:00|1277.4|1276.9|1276.7|1276.2|1277.5|1277|1276.2|1275.7|589
1631803500000|2021-09-16 14:45:00|1276.6|1276.1|1278|1277.5|1278|1277.5|1276.4|1275.9|1363
1631803800000|2021-09-16 14:50:00|1277.9|1277.4|1276.3|1275.8|1277.9|1277.4|1276.3|1275.8|960
1631804100000|2021-09-16 14:55:00|1276.4|1275.9|1276.7|1276.2|1276.9|1276.4|1275.7|1275.2|731
1631804400000|2021-09-16 15:00:00|1276.8|1276.3|1276.8|1276.3|1277.6|1277.1|1276.5|1276|988
1631804700000|2021-09-16 15:05:00|1276.9|1276.4|1277.2|1276.7|1277.3|1276.8|1276.3|1275.8|605
1631805000000|2021-09-16 15:10:00|1277.1|1276.6|1277.6|1277.1|1278.1|1277.6|1276.9|1276.4|763
1631805300000|2021-09-16 15:15:00|1277.5|1277|1277.1|1276.6|1277.6|1277.1|1276.7|1276.2|880
1631805600000|2021-09-16 15:20:00|1277|1276.5|1276.8|1276.3|1277|1276.5|1276.3|1275.8|693
1631805900000|2021-09-16 15:25:00|1276.7|1276.2|1277.3|1276.8|1277.5|1277|1276.7|1276.2|1625
1631806200000|2021-09-16 15:30:00|1277.2|1276.7|1276.1|1275.6|1277.4|1276.9|1276.1|1275.6|617
1631806500000|2021-09-16 15:35:00|1276.3|1275.8|1276.6|1276.1|1276.7|1276.2|1275.7|1275.2|472
1631806800000|2021-09-16 15:40:00|1276.7|1276.2|1276|1275.5|1276.8|1276.3|1276|1275.5|1122
1631807100000|2021-09-16 15:45:00|1276.1|1275.6|1277.1|1276.6|1277.1|1276.6|1275.8|1275.3|1130
1631807400000|2021-09-16 15:50:00|1276.9|1276.4|1278.2|1277.7|1278.3|1277.8|1276.6|1276.1|2070
1631807700000|2021-09-16 15:55:00|1278.3|1277.8|1278.5|1278|1278.5|1278|1277.2|1276.7|1693
1631808000000|2021-09-16 16:00:00|1278.4|1277.9|1277.7|1277.2|1278.5|1278|1277.7|1277.2|966
1631808300000|2021-09-16 16:05:00|1277.8|1277.3|1278.1|1277.6|1278.3|1277.8|1277.6|1277.1|260
1631808600000|2021-09-16 16:10:00|1278|1277.5|1278.1|1277.6|1278.3|1277.8|1277.7|1277.2|378
1631808900000|2021-09-16 16:15:00|1278.2|1277.7|1278.7|1278.2|1278.7|1278.2|1278|1277.5|984
1631809200000|2021-09-16 16:20:00|1278.8|1278.3|1277.8|1277.3|1279|1278.5|1277.7|1277.2|423
1631809500000|2021-09-16 16:25:00|1277.9|1277.4|1277.8|1277.3|1278.1|1277.6|1277.6|1277.1|374
1631809800000|2021-09-16 16:30:00|1277.9|1277.4|1277.8|1277.3|1278.1|1277.6|1277.6|1277.1|308
1631810100000|2021-09-16 16:35:00|1277.9|1277.4|1278|1277.5|1278.2|1277.7|1277.9|1277.4|355
1631810400000|2021-09-16 16:40:00|1277.9|1277.4|1278.4|1277.9|1278.4|1277.9|1277.7|1277.2|264
1631810700000|2021-09-16 16:45:00|1278.3|1277.8|1278.1|1277.6|1278.6|1278.1|1278.1|1277.6|278
1631811000000|2021-09-16 16:50:00|1278.2|1277.7|1276.9|1276.4|1278.3|1277.8|1276.9|1276.4|379
1631811300000|2021-09-16 16:55:00|1277|1276.5|1277.2|1276.7|1277.7|1277.2|1276.9|1276.4|205
1631811600000|2021-09-16 17:00:00|1277.1|1276.6|1277.4|1276.9|1277.5|1277|1277|1276.5|373
1631811900000|2021-09-16 17:05:00|1277.5|1277|1277.3|1276.8|1277.5|1277|1277.1|1276.6|206
1631812200000|2021-09-16 17:10:00|1277.2|1276.7|1278|1277.5|1278|1277.5|1277|1276.5|584
1631812500000|2021-09-16 17:15:00|1277.9|1277.4|1277.8|1277.3|1278|1277.5|1277.8|1277.3|376
1631812800000|2021-09-16 17:20:00|1277.9|1277.4|1277.9|1277.4|1278|1277.5|1277.8|1277.3|167
1631813100000|2021-09-16 17:25:00|1278|1277.5|1277.7|1277.2|1278.2|1277.7|1277.7|1277.2|323
1631813400000|2021-09-16 17:30:00|1277.8|1277.3|1277.6|1277.1|1277.8|1277.3|1277.3|1276.8|323
1631813700000|2021-09-16 17:35:00|1277.7|1277.2|1277.2|1276.7|1277.9|1277.4|1276.7|1276.2|416
1631814000000|2021-09-16 17:40:00|1277.3|1276.8|1277.7|1277.2|1277.7|1277.2|1277.1|1276.6|602
1631814300000|2021-09-16 17:45:00|1277.6|1277.1|1277.7|1277.2|1277.8|1277.3|1277.5|1277|174
1631814600000|2021-09-16 17:50:00|1277.6|1277.1|1279|1278.5|1279|1278.5|1277.6|1277.1|377
1631814900000|2021-09-16 17:55:00|1278.9|1278.4|1279|1278.5|1279.3|1278.8|1278.8|1278.3|473
1631815200000|2021-09-16 18:00:00|1279.1|1278.6|1278.7|1278.2|1279.2|1278.7|1278.7|1278.2|279
1631815500000|2021-09-16 18:05:00|1278.8|1278.3|1278.9|1278.4|1279.1|1278.6|1278.5|1278|246
1631815800000|2021-09-16 18:10:00|1279|1278.5|1280.1|1279.6|1280.1|1279.6|1279|1278.5|503
1631816100000|2021-09-16 18:15:00|1280|1279.5|1279.7|1279.2|1280.1|1279.6|1279.5|1279|306
1631816400000|2021-09-16 18:20:00|1279.8|1279.3|1279.8|1279.3|1279.9|1279.4|1279.7|1279.2|240
1631816700000|2021-09-16 18:25:00|1279.9|1279.4|1280|1279.5|1280.1|1279.6|1279.6|1279.1|437
1631817000000|2021-09-16 18:30:00|1280.1|1279.6|1279.9|1279.4|1280.2|1279.7|1279.8|1279.3|284
1631817300000|2021-09-16 18:35:00|1280|1279.5|1279.7|1279.2|1280.1|1279.6|1279.6|1279.1|158
1631817600000|2021-09-16 18:40:00|1279.8|1279.3|1279.7|1279.2|1279.9|1279.4|1279.7|1279.2|627
1631817900000|2021-09-16 18:45:00|1279.8|1279.3|1280|1279.5|1280|1279.5|1279.7|1279.2|377
1631818200000|2021-09-16 18:50:00|1279.9|1279.4|1279.8|1279.3|1279.9|1279.4|1279|1278.5|739
1631818500000|2021-09-16 18:55:00|1279.7|1279.2|1280.1|1279.6|1280.3|1279.8|1279.7|1279.2|341
1631818800000|2021-09-16 19:00:00|1280.2|1279.7|1280.4|1279.9|1280.5|1280|1279.8|1279.3|1305
1631819100000|2021-09-16 19:05:00|1280.5|1280|1280.9|1280.4|1281.1|1280.6|1280.4|1279.9|627
1631819400000|2021-09-16 19:10:00|1281|1280.5|1281.1|1280.6|1281.3|1280.8|1281|1280.5|324
1631819700000|2021-09-16 19:15:00|1281.2|1280.7|1279.8|1279.3|1281.2|1280.7|1279.8|1279.3|938
1631820000000|2021-09-16 19:20:00|1280.1|1279.6|1279.8|1279.3|1280.2|1279.7|1279.7|1279.2|375
1631820300000|2021-09-16 19:25:00|1279.7|1279.2|1278.8|1278.3|1279.9|1279.4|1278.8|1278.3|370
1631820600000|2021-09-16 19:30:00|1279|1278.5|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|491
1631820900000|2021-09-16 19:35:00|1279.3|1278.8|1279.4|1278.9|1279.5|1279|1279.1|1278.6|325
1631821200000|2021-09-16 19:40:00|1279.3|1278.8|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|356
1631821500000|2021-09-16 19:45:00|1279.4|1278.9|1279.4|1278.9|1279.8|1279.3|1279.1|1278.6|467
1631821800000|2021-09-16 19:50:00|1279.5|1279|1279.8|1279.3|1280.1|1279.6|1279.4|1278.9|1149
1631822100000|2021-09-16 19:55:00|1279.7|1279.2|1280.5|1280|1280.5|1280|1279.6|1279.1|5945
1631822400000|2021-09-16 20:00:00|1280.3|1279.8|1279.6|1278.6|1280.6|1279.8|1279.5|1278.5|988
1631822700000|2021-09-16 20:05:00|1279.7|1278.7|1280.2|1279.2|1280.2|1279.2|1279.4|1278.4|134
1631823000000|2021-09-16 20:10:00|1280|1279|1280.2|1279.2|1280.2|1279.2|1279.7|1278.7|188
1631823300000|2021-09-16 20:15:00|1280.1|1279.1|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|173
1631823600000|2021-09-16 20:20:00|1280.4|1279.4|1279.8|1278.8|1280.4|1279.4|1279.8|1278.8|11
1631823900000|2021-09-16 20:25:00|1280|1279|1280.1|1279.1|1280.1|1279.1|1280|1279|12
1631824500000|2021-09-16 20:35:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1
1631825100000|2021-09-16 20:45:00|1279.5|1278.5|1278.9|1277.9|1279.5|1278.5|1278.9|1277.9|35
1631825400000|2021-09-16 20:50:00|1279|1278|1279|1278|1279|1278|1279|1278|10
1631825700000|2021-09-16 20:55:00|1279.4|1278.4|1279.2|1278.2|1279.9|1278.9|1279.2|1278.2|12
1631826000000|2021-09-16 21:00:00|1279.1|1278.1|1278.8|1277.8|1279.1|1278.1|1278.8|1277.8|10
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1279.3|1277.3|1279.7|1277.7|1279.3|1277.3|2
1631829900000|2021-09-16 22:05:00|1279.2|1277.2|1279.3|1277.3|1279.4|1277.4|1279.2|1277.2|0
1631830200000|2021-09-16 22:10:00|1279.4|1277.4|1279.3|1277.3|1279.4|1277.4|1279.3|1277.3|0
1631830500000|2021-09-16 22:15:00|1279.4|1277.4|1279.5|1277.5|1279.5|1277.5|1279.3|1277.3|0
1631830800000|2021-09-16 22:20:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631831100000|2021-09-16 22:25:00|1279.5|1277.5|1279.7|1277.7|1279.8|1277.8|1279.5|1277.5|0
1631831400000|2021-09-16 22:30:00|1279.8|1277.8|1279.8|1277.8|1279.8|1277.8|1279.6|1277.6|0
1631831700000|2021-09-16 22:35:00|1279.7|1277.7|1279.8|1277.8|1279.8|1277.8|1279.7|1277.7|0
1631832000000|2021-09-16 22:40:00|1279.7|1277.7|1279.8|1277.8|1279.8|1277.8|1279.7|1277.7|0
1631832300000|2021-09-16 22:45:00|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|0
1631832600000|2021-09-16 22:50:00|1279.6|1277.6|1279.7|1277.7|1279.8|1277.8|1279.6|1277.6|0
1631832900000|2021-09-16 22:55:00|1279.6|1277.6|1279.5|1277.5|1279.6|1277.6|1279.5|1277.5|0
1631833200000|2021-09-16 23:00:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.6|1277.6|0
1631833500000|2021-09-16 23:05:00|1279.6|1277.6|1279.5|1277.5|1279.7|1277.7|1279.5|1277.5|0
1631833800000|2021-09-16 23:10:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631834100000|2021-09-16 23:15:00|1279.7|1277.7|1279.6|1277.6|1279.8|1277.8|1279.5|1277.5|0
1631834400000|2021-09-16 23:20:00|1279.5|1277.5|1279.7|1277.7|1279.7|1277.7|1279.5|1277.5|0
1631834700000|2021-09-16 23:25:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.6|1277.6|0
1631835000000|2021-09-16 23:30:00|1279.7|1277.7|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631835300000|2021-09-16 23:35:00|1279.5|1277.5|1279.5|1277.5|1279.6|1277.6|1279.5|1277.5|0
1631835600000|2021-09-16 23:40:00|1279.4|1277.4|1278.6|1276.6|1279.4|1277.4|1278.5|1276.5|0
1631835900000|2021-09-16 23:45:00|1278.5|1276.5|1278.2|1276.2|1278.5|1276.5|1278|1276|0
1631836200000|2021-09-16 23:50:00|1278.1|1276.1|1278.5|1276.5|1278.5|1276.5|1278|1276|0
1631836500000|2021-09-16 23:55:00|1278.4|1276.4|1278.6|1276.6|1278.7|1276.7|1278.3|1276.3|0
1631836800000|2021-09-17 00:00:00|1278.7|1276.7|1279.1|1278.1|1279.7|1278.7|1276.9|1275.9|10
1631837100000|2021-09-17 00:05:00|1278.8|1277.8|1278.6|1277.6|1279.4|1278.4|1278.3|1277.3|23
1631837400000|2021-09-17 00:10:00|1278.8|1277.8|1278.4|1277.4|1278.9|1277.9|1277.9|1276.9|28
1631837700000|2021-09-17 00:15:00|1278.7|1277.7|1278.3|1277.3|1279|1278|1278.3|1277.3|10
1631838000000|2021-09-17 00:20:00|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|1278.5|1277.5|12
1631838300000|2021-09-17 00:25:00|1278.6|1277.6|1278.1|1277.1|1278.9|1277.9|1277.9|1276.9|25
1631838600000|2021-09-17 00:30:00|1278.6|1277.6|1279.3|1278.3|1279.4|1278.4|1278.6|1277.6|40
1631838900000|2021-09-17 00:35:00|1279.1|1278.1|1279.4|1278.4|1279.5|1278.5|1279.1|1278.1|16
1631839200000|2021-09-17 00:40:00|1279.3|1278.3|1279.3|1278.3|1279.4|1278.4|1278.9|1277.9|12
1631839500000|2021-09-17 00:45:00|1279|1278|1279.1|1278.1|1279.4|1278.4|1278.6|1277.6|29
1631839800000|2021-09-17 00:50:00|1279.4|1278.4|1278.9|1277.9|1279.5|1278.5|1278.9|1277.9|27
1631840100000|2021-09-17 00:55:00|1279|1278|1278.8|1277.8|1279|1278|1278.3|1277.3|11
1631840400000|2021-09-17 01:00:00|1279.1|1278.1|1279.7|1278.7|1279.8|1278.8|1279.1|1278.1|30
1631840700000|2021-09-17 01:05:00|1279.3|1278.3|1280.2|1279.2|1280.4|1279.4|1279.3|1278.3|16
1631841000000|2021-09-17 01:10:00|1279.9|1278.9|1281.1|1280.1|1281.2|1280.2|1279.9|1278.9|67
1631841300000|2021-09-17 01:15:00|1281|1280|1277.2|1276.2|1281|1280|1276.9|1275.9|57
1631841600000|2021-09-17 01:20:00|1278|1277|1278.8|1277.8|1278.8|1277.8|1277.4|1276.4|6
1631841900000|2021-09-17 01:25:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.8|1276.8|14
1631842200000|2021-09-17 01:30:00|1277.9|1276.9|1273.8|1272.8|1277.9|1276.9|1273.5|1272.5|94
1631842500000|2021-09-17 01:35:00|1274.4|1273.4|1276.7|1275.7|1277.5|1276.5|1274.4|1273.4|36
1631842800000|2021-09-17 01:40:00|1276.8|1275.8|1280|1279|1280|1279|1276.3|1275.3|91
1631843100000|2021-09-17 01:45:00|1279.9|1278.9|1281.2|1280.2|1281.6|1280.6|1279.8|1278.8|45
1631843400000|2021-09-17 01:50:00|1280.9|1279.9|1280.6|1279.6|1281.4|1280.4|1279.6|1278.6|10
1631843700000|2021-09-17 01:55:00|1280.3|1279.3|1279.2|1278.2|1280.4|1279.4|1278.8|1277.8|33
1631844000000|2021-09-17 02:00:00|1279.5|1278.5|1283.4|1282.4|1283.4|1282.4|1279.2|1278.2|35
1631844300000|2021-09-17 02:05:00|1283.7|1282.7|1282.2|1281.2|1284|1283|1281.6|1280.6|22
1631844600000|2021-09-17 02:10:00|1281.5|1280.5|1284.3|1283.3|1284.3|1283.3|1281.5|1280.5|30
1631844900000|2021-09-17 02:15:00|1284.1|1283.1|1282.8|1281.8|1284.5|1283.5|1282.3|1281.3|29
1631845200000|2021-09-17 02:20:00|1283.6|1282.6|1285.2|1284.2|1285.8|1284.8|1283.6|1282.6|69
1631845500000|2021-09-17 02:25:00|1283.9|1282.9|1282.6|1281.6|1284.2|1283.2|1282.4|1281.4|22
1631845800000|2021-09-17 02:30:00|1281.9|1280.9|1279.8|1278.8|1282.2|1281.2|1279.8|1278.8|28
1631846100000|2021-09-17 02:35:00|1279.7|1278.7|1282.6|1281.6|1282.6|1281.6|1279.7|1278.7|5
1631846400000|2021-09-17 02:40:00|1282.3|1281.3|1283.5|1282.5|1283.6|1282.6|1281.8|1280.8|13
1631846700000|2021-09-17 02:45:00|1283.2|1282.2|1283.3|1282.3|1284.7|1283.7|1283.2|1282.2|20
1631847000000|2021-09-17 02:50:00|1282.2|1281.2|1284|1283|1284|1283|1282.2|1281.2|8
1631847300000|2021-09-17 02:55:00|1283.6|1282.6|1285.4|1284.4|1285.5|1284.5|1283.6|1282.6|44
1631847600000|2021-09-17 03:00:00|1285.6|1284.6|1285|1284|1286.1|1285.1|1284.3|1283.3|49
1631847900000|2021-09-17 03:05:00|1285.5|1284.5|1285.1|1284.1|1286.4|1285.4|1284.8|1283.8|23
1631848200000|2021-09-17 03:10:00|1285|1284|1285.6|1284.6|1285.6|1284.6|1284.4|1283.4|18
1631848500000|2021-09-17 03:15:00|1285.3|1284.3|1287.3|1286.3|1287.3|1286.3|1285.2|1284.2|54
1631848800000|2021-09-17 03:20:00|1287.7|1286.7|1285.8|1284.8|1287.8|1286.8|1285.8|1284.8|19
1631849100000|2021-09-17 03:25:00|1285.7|1284.7|1285.5|1284.5|1286|1285|1285.1|1284.1|39
1631849400000|2021-09-17 03:30:00|1285.6|1284.6|1286.6|1285.6|1286.6|1285.6|1285.1|1284.1|21
1631849700000|2021-09-17 03:35:00|1286.9|1285.9|1286.3|1285.3|1287.1|1286.1|1286.3|1285.3|21
1631850000000|2021-09-17 03:40:00|1286.4|1285.4|1287.1|1286.1|1287.2|1286.2|1286.3|1285.3|9
1631850300000|2021-09-17 03:45:00|1286.9|1285.9|1286.5|1285.5|1287|1286|1286.3|1285.3|21
1631850600000|2021-09-17 03:50:00|1285.9|1284.9|1286.3|1285.3|1286.4|1285.4|1285.9|1284.9|12
1631850900000|2021-09-17 03:55:00|1286.5|1285.5|1287|1286|1287|1286|1286.3|1285.3|34
1631851200000|2021-09-17 04:00:00|1287.1|1286.1|1287.1|1286.1|1287.2|1286.2|1286.7|1285.7|50
1631851500000|2021-09-17 04:05:00|1287.2|1286.2|1287.1|1286.1|1287.6|1286.6|1286.9|1285.9|56
1631851800000|2021-09-17 04:10:00|1286.9|1285.9|1287|1286|1287.5|1286.5|1286.9|1285.9|30
1631852100000|2021-09-17 04:15:00|1286.9|1285.9|1287.2|1286.2|1287.2|1286.2|1286.9|1285.9|26
1631852400000|2021-09-17 04:20:00|1287.1|1286.1|1287.3|1286.3|1287.3|1286.3|1286.7|1285.7|25
1631852700000|2021-09-17 04:25:00|1287.5|1286.5|1287.1|1286.1|1287.5|1286.5|1287|1286|24
1631853000000|2021-09-17 04:30:00|1287.5|1286.5|1287.2|1286.2|1287.5|1286.5|1287.2|1286.2|25
1631853300000|2021-09-17 04:35:00|1287.4|1286.4|1287.2|1286.2|1287.5|1286.5|1287.1|1286.1|20
1631853600000|2021-09-17 04:40:00|1287.3|1286.3|1288.1|1287.1|1288.2|1287.2|1287.3|1286.3|37
1631853900000|2021-09-17 04:45:00|1288.3|1287.3|1288.3|1287.3|1288.5|1287.5|1287.9|1286.9|44
1631854200000|2021-09-17 04:50:00|1288.4|1287.4|1288.1|1287.1|1288.5|1287.5|1288.1|1287.1|16
1631854500000|2021-09-17 04:55:00|1288.3|1287.3|1288.3|1287.3|1288.5|1287.5|1288.1|1287.1|23
1631854800000|2021-09-17 05:00:00|1288.1|1287.1|1288.3|1287.3|1289.1|1288.1|1287.4|1286.4|72
1631855100000|2021-09-17 05:05:00|1288.4|1287.4|1289|1288|1289.7|1288.7|1288.4|1287.4|110
1631855400000|2021-09-17 05:10:00|1289.2|1288.2|1288.3|1287.3|1289.4|1288.4|1288.3|1287.3|36
1631855700000|2021-09-17 05:15:00|1288.5|1287.5|1289.3|1288.3|1289.3|1288.3|1288.3|1287.3|49
1631856000000|2021-09-17 05:20:00|1289.7|1288.7|1289.9|1288.9|1290.5|1289.5|1289.6|1288.6|56
1631856300000|2021-09-17 05:25:00|1289.8|1288.8|1289.1|1288.1|1289.8|1288.8|1288.5|1287.5|44
1631856600000|2021-09-17 05:30:00|1289.3|1288.3|1288.1|1287.1|1289.3|1288.3|1288.1|1287.1|185
1631856900000|2021-09-17 05:35:00|1287.8|1286.8|1287.1|1286.1|1287.9|1286.9|1286.7|1285.7|19
1631857200000|2021-09-17 05:40:00|1287.2|1286.2|1286.5|1285.5|1287.5|1286.5|1286.5|1285.5|16
1631857500000|2021-09-17 05:45:00|1286.6|1285.6|1286.3|1285.3|1286.6|1285.6|1286.1|1285.1|40
1631857800000|2021-09-17 05:50:00|1286.6|1285.6|1287.1|1286.1|1287.3|1286.3|1286.6|1285.6|38
1631858100000|2021-09-17 05:55:00|1287|1286|1286.9|1285.9|1287|1286|1286.5|1285.5|28
1631858400000|2021-09-17 06:00:00|1286.2|1285.2|1286.3|1285.3|1286.6|1285.6|1285.4|1284.4|26
1631858700000|2021-09-17 06:05:00|1285.6|1284.6|1286.5|1285.5|1286.8|1285.8|1285.4|1284.4|119
1631859000000|2021-09-17 06:10:00|1286.6|1285.6|1286.5|1285.5|1287|1286|1286.1|1285.1|106
1631859300000|2021-09-17 06:15:00|1286.3|1285.3|1287.2|1286.2|1288|1287|1286.1|1285.1|155
1631859600000|2021-09-17 06:20:00|1286.9|1285.9|1286.4|1285.4|1287.2|1286.2|1286.3|1285.3|83
1631859900000|2021-09-17 06:25:00|1286.3|1285.3|1286.9|1285.9|1287|1286|1286.3|1285.3|36
1631860200000|2021-09-17 06:30:00|1286.8|1285.8|1286.1|1285.1|1287.2|1286.2|1285.9|1284.9|37
1631860500000|2021-09-17 06:35:00|1286|1285|1285.2|1284.2|1286|1285|1285.1|1284.1|45
1631860800000|2021-09-17 06:40:00|1285.6|1284.6|1284.8|1283.8|1285.6|1284.6|1284.7|1283.7|48
1631861100000|2021-09-17 06:45:00|1285.1|1284.1|1285.3|1284.3|1285.5|1284.5|1284.8|1283.8|48
1631861400000|2021-09-17 06:50:00|1285.2|1284.2|1285.4|1284.4|1286|1285|1285.1|1284.1|64
1631861700000|2021-09-17 06:55:00|1285.7|1284.7|1285.7|1284.7|1287|1286|1285.7|1284.7|91
1631862000000|2021-09-17 07:00:00|1285.5|1284.5|1285.8|1284.8|1286.4|1285.4|1284.2|1283.2|203
1631862300000|2021-09-17 07:05:00|1285.9|1284.9|1283.6|1282.6|1286|1285|1283.5|1282.5|296
1631862600000|2021-09-17 07:10:00|1283.5|1282.5|1283.7|1282.7|1284.5|1283.5|1283.5|1282.5|237
1631862900000|2021-09-17 07:15:00|1283.8|1282.8|1282.6|1281.6|1284|1283|1281.7|1280.7|602
1631863200000|2021-09-17 07:20:00|1282.5|1281.5|1282.6|1281.6|1283.1|1282.1|1281.8|1280.8|230
1631863500000|2021-09-17 07:25:00|1282.4|1281.4|1282.3|1281.3|1282.6|1281.6|1282|1281|302
1631863800000|2021-09-17 07:30:00|1282.4|1281.4|1282.4|1281.4|1283.1|1282.1|1282.3|1281.3|82
1631864100000|2021-09-17 07:35:00|1282.5|1281.5|1282.6|1281.6|1282.7|1281.7|1282.2|1281.2|81
1631864400000|2021-09-17 07:40:00|1282.5|1281.5|1282.4|1281.4|1282.7|1281.7|1282.2|1281.2|68
1631864700000|2021-09-17 07:45:00|1282.5|1281.5|1282.7|1281.7|1282.8|1281.8|1282.4|1281.4|74
1631865000000|2021-09-17 07:50:00|1282.5|1281.5|1283.9|1282.9|1284.1|1283.1|1282.5|1281.5|140
1631865300000|2021-09-17 07:55:00|1284|1283|1284.2|1283.2|1284.6|1283.6|1283.8|1282.8|187
1631865600000|2021-09-17 08:00:00|1284|1283|1283.4|1282.4|1284.4|1283.4|1283.1|1282.1|507
1631865900000|2021-09-17 08:05:00|1283.3|1282.3|1284.3|1283.3|1284.4|1283.4|1283|1282|552
1631866200000|2021-09-17 08:10:00|1284.2|1283.2|1284.5|1283.5|1284.7|1283.7|1284|1283|174
1631866500000|2021-09-17 08:15:00|1284.4|1283.4|1285.3|1284.3|1285.4|1284.4|1284.2|1283.2|387
1631866800000|2021-09-17 08:20:00|1285.4|1284.4|1284.8|1283.8|1285.6|1284.6|1284.5|1283.5|262
1631867100000|2021-09-17 08:25:00|1284.7|1283.7|1284.6|1283.6|1284.9|1283.9|1284.4|1283.4|315
1631867400000|2021-09-17 08:30:00|1284.7|1283.7|1284.2|1283.2|1284.7|1283.7|1284.2|1283.2|114
1631867700000|2021-09-17 08:35:00|1284.5|1283.5|1284.9|1283.9|1285.1|1284.1|1284.3|1283.3|85
1631868000000|2021-09-17 08:40:00|1285.1|1284.1|1285.1|1284.1|1285.4|1284.4|1285.1|1284.1|311
1631868300000|2021-09-17 08:45:00|1285|1284|1285.3|1284.3|1285.4|1284.4|1285|1284|33
1631868600000|2021-09-17 08:50:00|1285.5|1284.5|1285.2|1284.2|1285.6|1284.6|1285|1284|175
1631868900000|2021-09-17 08:55:00|1285.1|1284.1|1285.2|1284.2|1285.4|1284.4|1285|1284|183
1631869200000|2021-09-17 09:00:00|1285.3|1284.3|1284.9|1283.9|1285.3|1284.3|1284.8|1283.8|207
1631869500000|2021-09-17 09:05:00|1285|1284|1284.8|1283.8|1285|1284|1284.6|1283.6|120
1631869800000|2021-09-17 09:10:00|1284.9|1283.9|1283.7|1282.7|1285.1|1284.1|1283.7|1282.7|329
1631870100000|2021-09-17 09:15:00|1283.6|1282.6|1284.7|1283.7|1285.1|1284.1|1282.8|1281.8|391
1631870400000|2021-09-17 09:20:00|1284.8|1283.8|1284.6|1283.6|1285|1284|1284.2|1283.2|165
1631870700000|2021-09-17 09:25:00|1284.5|1283.5|1284.5|1283.5|1284.8|1283.8|1284.1|1283.1|132
1631871000000|2021-09-17 09:30:00|1284.3|1283.3|1283.9|1282.9|1284.6|1283.6|1283.6|1282.6|231
1631871300000|2021-09-17 09:35:00|1284|1283|1283.8|1282.8|1284.4|1283.4|1283.6|1282.6|167
1631871600000|2021-09-17 09:40:00|1283.6|1282.6|1282.9|1281.9|1283.8|1282.8|1282.6|1281.6|346
1631871900000|2021-09-17 09:45:00|1283|1282|1282.8|1281.8|1283.3|1282.3|1282.7|1281.7|175
1631872200000|2021-09-17 09:50:00|1282.7|1281.7|1283.1|1282.1|1283.1|1282.1|1282|1281|549
1631872500000|2021-09-17 09:55:00|1283|1282|1283.2|1282.2|1283.2|1282.2|1282.1|1281.1|47
1631872800000|2021-09-17 10:00:00|1283.1|1282.1|1282.4|1281.4|1283.1|1282.1|1282.2|1281.2|72
1631873100000|2021-09-17 10:05:00|1282.3|1281.3|1283.3|1282.3|1283.4|1282.4|1281.9|1280.9|42
1631873400000|2021-09-17 10:10:00|1283.2|1282.2|1283.2|1282.2|1283.5|1282.5|1282.9|1281.9|53
1631873700000|2021-09-17 10:15:00|1283.1|1282.1|1283.4|1282.4|1283.6|1282.6|1283.1|1282.1|46
1631874000000|2021-09-17 10:20:00|1283.3|1282.3|1282|1281|1283.3|1282.3|1281.8|1280.8|171
1631874300000|2021-09-17 10:25:00|1282.1|1281.1|1282.8|1281.8|1282.8|1281.8|1281.7|1280.7|94
1631874600000|2021-09-17 10:30:00|1282.7|1281.7|1282.8|1281.8|1283.1|1282.1|1282|1281|122
1631874900000|2021-09-17 10:35:00|1282.9|1281.9|1282.1|1281.1|1283|1282|1281.9|1280.9|125
1631875200000|2021-09-17 10:40:00|1282|1281|1281.4|1280.4|1282.1|1281.1|1281.2|1280.2|317
1631875500000|2021-09-17 10:45:00|1281.3|1280.3|1282|1281|1282.2|1281.2|1281.3|1280.3|149
1631875800000|2021-09-17 10:50:00|1281.9|1280.9|1281.6|1280.6|1282.1|1281.1|1281.3|1280.3|68
1631876100000|2021-09-17 10:55:00|1281.5|1280.5|1282|1281|1282.3|1281.3|1281.1|1280.1|79
1631876400000|2021-09-17 11:00:00|1282.1|1281.1|1282.6|1281.6|1282.6|1281.6|1281.8|1280.8|173
1631876700000|2021-09-17 11:05:00|1282.7|1281.7|1282.4|1281.4|1282.8|1281.8|1282.2|1281.2|133
1631877000000|2021-09-17 11:10:00|1282.3|1281.3|1282.6|1281.6|1283.2|1282.2|1282.3|1281.3|201
1631877300000|2021-09-17 11:15:00|1282.8|1281.8|1282.8|1281.8|1283.2|1282.2|1282.6|1281.6|106
1631877600000|2021-09-17 11:20:00|1282.7|1281.7|1282.7|1281.7|1282.8|1281.8|1282.6|1281.6|71
1631877900000|2021-09-17 11:25:00|1282.6|1281.6|1282.2|1281.2|1282.6|1281.6|1281.8|1280.8|173
1631878200000|2021-09-17 11:30:00|1282|1281|1282.3|1281.3|1282.4|1281.4|1281.8|1280.8|39
1631878500000|2021-09-17 11:35:00|1282.4|1281.4|1283.1|1282.1|1283.5|1282.5|1282.2|1281.2|113
1631878800000|2021-09-17 11:40:00|1283|1282|1282.8|1281.8|1283.1|1282.1|1282.7|1281.7|33
1631879100000|2021-09-17 11:45:00|1282.7|1281.7|1282.4|1281.4|1282.9|1281.9|1282.4|1281.4|128
1631879400000|2021-09-17 11:50:00|1282.5|1281.5|1282.5|1281.5|1283.1|1282.1|1282.5|1281.5|210
1631879700000|2021-09-17 11:55:00|1282.6|1281.6|1282.4|1281.4|1282.6|1281.6|1282.4|1281.4|61
1631880000000|2021-09-17 12:00:00|1282.5|1281.5|1284|1283|1284.2|1283.2|1282.4|1281.4|161
1631880300000|2021-09-17 12:05:00|1283.9|1282.9|1284.2|1283.2|1284.5|1283.5|1283.6|1282.6|314
1631880600000|2021-09-17 12:10:00|1284.1|1283.1|1284.2|1283.2|1284.7|1283.7|1284.1|1283.1|155
1631880900000|2021-09-17 12:15:00|1284.1|1283.1|1285.1|1284.1|1285.1|1284.1|1284.1|1283.1|136
1631881200000|2021-09-17 12:20:00|1285|1284|1284.8|1283.8|1285.2|1284.2|1284.6|1283.6|151
1631881500000|2021-09-17 12:25:00|1284.9|1283.9|1284.7|1283.7|1285.4|1284.4|1284.7|1283.7|118
1631881800000|2021-09-17 12:30:00|1284.8|1283.8|1285.1|1284.1|1285.2|1284.2|1284.5|1283.5|108
1631882100000|2021-09-17 12:35:00|1285.2|1284.2|1284.4|1283.4|1285.2|1284.2|1284.3|1283.3|102
1631882400000|2021-09-17 12:40:00|1284.5|1283.5|1283.6|1282.6|1284.6|1283.6|1283.6|1282.6|99
1631882700000|2021-09-17 12:45:00|1283.8|1282.8|1283.9|1282.9|1284.1|1283.1|1283.7|1282.7|66
1631883000000|2021-09-17 12:50:00|1283.7|1282.7|1283.8|1282.8|1284.3|1283.3|1283.7|1282.7|91
1631883300000|2021-09-17 12:55:00|1283.7|1282.7|1284.1|1283.1|1284.1|1283.1|1283.6|1282.6|67
1631883600000|2021-09-17 13:00:00|1284.3|1283.3|1284.8|1283.8|1284.8|1283.8|1284.1|1283.1|215
1631883900000|2021-09-17 13:05:00|1284.7|1283.7|1283.8|1282.8|1284.9|1283.9|1283.8|1282.8|93
1631884200000|2021-09-17 13:10:00|1283.7|1282.7|1283.3|1282.3|1284.1|1283.1|1283.3|1282.3|272
1631884500000|2021-09-17 13:15:00|1283.2|1282.2|1282.4|1281.4|1283.3|1282.3|1282.4|1281.4|210
1631884800000|2021-09-17 13:20:00|1282.3|1281.3|1282.2|1281.2|1282.4|1281.4|1282|1281|166
1631885100000|2021-09-17 13:25:00|1282.1|1281.1|1281.6|1280.6|1282.5|1281.5|1281.5|1280.5|291
1631885400000|2021-09-17 13:30:00|1281.4|1280.9|1281.3|1280.8|1282.8|1282.3|1280.9|1280.4|3022
1631885700000|2021-09-17 13:35:00|1281.2|1280.7|1280.4|1279.9|1281.4|1280.9|1280|1279.5|2724
1631886000000|2021-09-17 13:40:00|1280.3|1279.8|1279.6|1279.1|1280.6|1280.1|1279.6|1279.1|2491
1631886300000|2021-09-17 13:45:00|1279.5|1279|1278.5|1278|1280.1|1279.6|1278.5|1278|2900
1631886600000|2021-09-17 13:50:00|1278.4|1277.9|1277.3|1276.8|1279|1278.5|1277.2|1276.7|2195
1631886900000|2021-09-17 13:55:00|1277.4|1276.9|1276.7|1276.2|1277.7|1277.2|1276|1275.5|1662
1631887200000|2021-09-17 14:00:00|1276.6|1276.1|1276.5|1276|1277.2|1276.7|1276.2|1275.7|2379
1631887500000|2021-09-17 14:05:00|1276.4|1275.9|1277.7|1277.2|1278.1|1277.6|1275.6|1275.1|1065
1631887800000|2021-09-17 14:10:00|1277.6|1277.1|1276.2|1275.7|1277.6|1277.1|1276.2|1275.7|1022
1631888100000|2021-09-17 14:15:00|1276.1|1275.6|1277.3|1276.8|1277.7|1277.2|1275.6|1275.1|919
1631888400000|2021-09-17 14:20:00|1277.2|1276.7|1276.6|1276.1|1277.5|1277|1276.5|1276|796
1631888700000|2021-09-17 14:25:00|1276.5|1276|1277.6|1277.1|1277.6|1277.1|1276.4|1275.9|1013
1631889000000|2021-09-17 14:30:00|1277.4|1276.9|1276.6|1276.1|1277.4|1276.9|1276.3|1275.8|535
1631889300000|2021-09-17 14:35:00|1276.5|1276|1275.2|1274.7|1276.6|1276.1|1274.9|1274.4|879
1631889600000|2021-09-17 14:40:00|1275.1|1274.6|1275|1274.5|1275.4|1274.9|1274.1|1273.6|769
1631889900000|2021-09-17 14:45:00|1274.9|1274.4|1275.2|1274.7|1275.2|1274.7|1274.1|1273.6|393
1631890200000|2021-09-17 14:50:00|1275.1|1274.6|1275.6|1275.1|1275.6|1275.1|1274.3|1273.8|443
1631890500000|2021-09-17 14:55:00|1275.4|1274.9|1275.1|1274.6|1275.4|1274.9|1273.9|1273.4|646
1631890800000|2021-09-17 15:00:00|1274.9|1274.4|1274.5|1274|1275.2|1274.7|1274.1|1273.6|559
1631891100000|2021-09-17 15:05:00|1274.4|1273.9|1274.1|1273.6|1274.5|1274|1273.8|1273.3|526
1631891400000|2021-09-17 15:10:00|1274|1273.5|1275.1|1274.6|1275.2|1274.7|1272.6|1272.1|847
1631891700000|2021-09-17 15:15:00|1275|1274.5|1276|1275.5|1276|1275.5|1274.6|1274.1|769
1631892000000|2021-09-17 15:20:00|1275.9|1275.4|1275.6|1275.1|1276.5|1276|1275.6|1275.1|440
1631892300000|2021-09-17 15:25:00|1275.5|1275|1274.6|1274.1|1275.6|1275.1|1274.6|1274.1|606
1631892600000|2021-09-17 15:30:00|1274.7|1274.2|1273.7|1273.2|1274.7|1274.2|1272.7|1272.2|1039
1631892900000|2021-09-17 15:35:00|1273.8|1273.3|1274.7|1274.2|1275.3|1274.8|1273.5|1273|1408
1631893200000|2021-09-17 15:40:00|1274.8|1274.3|1275.5|1275|1275.7|1275.2|1274.7|1274.2|814
1631893500000|2021-09-17 15:45:00|1275.6|1275.1|1275.6|1275.1|1276.2|1275.7|1275.4|1274.9|794
1631893800000|2021-09-17 15:50:00|1275.7|1275.2|1273.7|1273.2|1275.7|1275.2|1273.7|1273.2|411
1631894100000|2021-09-17 15:55:00|1273.6|1273.1|1275.1|1274.6|1275.5|1275|1273.6|1273.1|597
1631894400000|2021-09-17 16:00:00|1275.3|1274.8|1275.9|1275.4|1275.9|1275.4|1274.8|1274.3|747
1631894700000|2021-09-17 16:05:00|1275.8|1275.3|1276|1275.5|1276.3|1275.8|1275.6|1275.1|540
1631895000000|2021-09-17 16:10:00|1275.9|1275.4|1275.9|1275.4|1276.3|1275.8|1275.9|1275.4|366
1631895300000|2021-09-17 16:15:00|1276|1275.5|1276.1|1275.6|1276.5|1276|1275.9|1275.4|675
1631895600000|2021-09-17 16:20:00|1276|1275.5|1278|1277.5|1278|1277.5|1276|1275.5|531
1631895900000|2021-09-17 16:25:00|1278.1|1277.6|1277.2|1276.7|1278.1|1277.6|1277.1|1276.6|502
1631896200000|2021-09-17 16:30:00|1277.4|1276.9|1277.7|1277.2|1278.1|1277.6|1277.4|1276.9|381
1631896500000|2021-09-17 16:35:00|1277.6|1277.1|1277.7|1277.2|1277.8|1277.3|1277.3|1276.8|1039
1631896800000|2021-09-17 16:40:00|1277.8|1277.3|1277.2|1276.7|1277.9|1277.4|1276.9|1276.4|862
1631897100000|2021-09-17 16:45:00|1277.3|1276.8|1277.4|1276.9|1277.8|1277.3|1277.2|1276.7|405
1631897400000|2021-09-17 16:50:00|1277.5|1277|1277.6|1277.1|1278|1277.5|1277.4|1276.9|457
1631897700000|2021-09-17 16:55:00|1277.7|1277.2|1277.1|1276.6|1278|1277.5|1277.1|1276.6|304
1631898000000|2021-09-17 17:00:00|1277.2|1276.7|1276.7|1276.2|1277.3|1276.8|1276.5|1276|420
1631898300000|2021-09-17 17:05:00|1276.6|1276.1|1276.4|1275.9|1277.1|1276.6|1276.4|1275.9|226
1631898600000|2021-09-17 17:10:00|1276.5|1276|1276.6|1276.1|1276.9|1276.4|1276.5|1276|225
1631898900000|2021-09-17 17:15:00|1276.5|1276|1276.1|1275.6|1276.9|1276.4|1276.1|1275.6|615
1631899200000|2021-09-17 17:20:00|1276.2|1275.7|1275.2|1274.7|1276.2|1275.7|1275.2|1274.7|594
1631899500000|2021-09-17 17:25:00|1275.1|1274.6|1275.9|1275.4|1275.9|1275.4|1274.6|1274.1|544
1631899800000|2021-09-17 17:30:00|1275.8|1275.3|1275.5|1275|1275.9|1275.4|1274.7|1274.2|564
1631900100000|2021-09-17 17:35:00|1275.4|1274.9|1275.3|1274.8|1275.8|1275.3|1275.3|1274.8|420
1631900400000|2021-09-17 17:40:00|1275.5|1275|1274.8|1274.3|1275.5|1275|1274.7|1274.2|563
1631900700000|2021-09-17 17:45:00|1274.7|1274.2|1272.8|1272.3|1274.7|1274.2|1272.7|1272.2|987
1631901000000|2021-09-17 17:50:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.3|1271.8|597
1631901300000|2021-09-17 17:55:00|1272.9|1272.4|1273.4|1272.9|1273.4|1272.9|1272.6|1272.1|344
1631901600000|2021-09-17 18:00:00|1273.3|1272.8|1274|1273.5|1274.1|1273.6|1273.2|1272.7|327
1631901900000|2021-09-17 18:05:00|1274.1|1273.6|1274.9|1274.4|1275|1274.5|1274.1|1273.6|466
1631902200000|2021-09-17 18:10:00|1275|1274.5|1274.4|1273.9|1275.2|1274.7|1274.4|1273.9|404
1631902500000|2021-09-17 18:15:00|1274.5|1274|1274.6|1274.1|1275.1|1274.6|1273.9|1273.4|308
1631902800000|2021-09-17 18:20:00|1274.5|1274|1275.1|1274.6|1275.3|1274.8|1274.5|1274|420
1631903100000|2021-09-17 18:25:00|1275|1274.5|1274.2|1273.7|1275.1|1274.6|1274.1|1273.6|511
1631903400000|2021-09-17 18:30:00|1274.1|1273.6|1274|1273.5|1274.5|1274|1273.9|1273.4|333
1631903700000|2021-09-17 18:35:00|1273.9|1273.4|1274.2|1273.7|1274.2|1273.7|1273.4|1272.9|413
1631904000000|2021-09-17 18:40:00|1274.3|1273.8|1275|1274.5|1275.1|1274.6|1274.1|1273.6|431
1631904300000|2021-09-17 18:45:00|1275.1|1274.6|1275.3|1274.8|1275.6|1275.1|1274.7|1274.2|551
1631904600000|2021-09-17 18:50:00|1275.4|1274.9|1275.5|1275|1275.9|1275.4|1275.3|1274.8|519
1631904900000|2021-09-17 18:55:00|1275.4|1274.9|1275.3|1274.8|1276.1|1275.6|1275.2|1274.7|440
1631905200000|2021-09-17 19:00:00|1275.5|1275|1276.2|1275.7|1276.2|1275.7|1275.3|1274.8|288
1631905500000|2021-09-17 19:05:00|1276.1|1275.6|1275.9|1275.4|1276.3|1275.8|1275.5|1275|382
1631905800000|2021-09-17 19:10:00|1275.8|1275.3|1275.2|1274.7|1275.9|1275.4|1275.1|1274.6|378
1631906100000|2021-09-17 19:15:00|1275.3|1274.8|1276|1275.5|1276.1|1275.6|1275.1|1274.6|772
1631906400000|2021-09-17 19:20:00|1276.1|1275.6|1276.1|1275.6|1276.3|1275.8|1275.8|1275.3|413
1631906700000|2021-09-17 19:25:00|1276|1275.5|1275.3|1274.8|1276|1275.5|1275.2|1274.7|338
1631907000000|2021-09-17 19:30:00|1275.2|1274.7|1275.2|1274.7|1275.4|1274.9|1275|1274.5|601
1631907300000|2021-09-17 19:35:00|1275.3|1274.8|1275.5|1275|1275.8|1275.3|1275|1274.5|767
1631907600000|2021-09-17 19:40:00|1275.6|1275.1|1276.8|1276.3|1276.8|1276.3|1275.5|1275|624
1631907900000|2021-09-17 19:45:00|1276.7|1276.2|1275.3|1274.8|1276.7|1276.2|1275.2|1274.7|950
1631908200000|2021-09-17 19:50:00|1275.4|1274.9|1275.7|1275.2|1275.8|1275.3|1274.8|1274.3|1708
1631908500000|2021-09-17 19:55:00|1275.6|1275.1|1274.9|1274.4|1276.7|1276.2|1274.9|1274.4|9575
1631908800000|2021-09-17 20:00:00|1275.1|1274.6|1274.5|1273.5|1275.4|1274.6|1274.4|1273.4|1074
1631909100000|2021-09-17 20:05:00|1274.4|1273.4|1273.9|1272.9|1274.5|1273.5|1273.9|1272.9|190
1631909400000|2021-09-17 20:10:00|1273.8|1272.8|1274.8|1273.8|1274.8|1273.8|1273.8|1272.8|162
1631909700000|2021-09-17 20:15:00|1274.4|1273.4|1274.5|1273.5|1274.5|1273.5|1274.4|1273.4|3
1631910000000|2021-09-17 20:20:00|1274.8|1273.8|1274.5|1273.5|1274.8|1273.8|1274.5|1273.5|11
1631910300000|2021-09-17 20:25:00|1274.3|1273.3|1274.2|1273.2|1274.3|1273.3|1274.2|1273.2|9
1631910600000|2021-09-17 20:30:00|1274.6|1273.6|1274.3|1273.3|1274.6|1273.6|1274.2|1273.2|37
1631910900000|2021-09-17 20:35:00|1274.7|1273.7|1274.4|1273.4|1274.8|1273.8|1274|1273|13
1631911200000|2021-09-17 20:40:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1274|1273|8
1631911500000|2021-09-17 20:45:00|1274.2|1273.2|1273.1|1272.1|1274.2|1273.2|1273|1272|39
1631911800000|2021-09-17 20:50:00|1273.2|1272.2|1274.1|1273.1|1274.1|1273.1|1273.2|1272.2|10
1631912100000|2021-09-17 20:55:00|1273.3|1272.3|1273.2|1271.2|1274.2|1273.2|1272.3|1271.2|77
1632089100000|2021-09-19 22:05:00|1273.8|1271.8|1268.3|1267.3|1274|1272|1268|1267|12
1632089400000|2021-09-19 22:10:00|1268.2|1267.2|1268.4|1267.4|1268.4|1267.4|1268.2|1267.2|5
1632089700000|2021-09-19 22:15:00|||||||||2
1632090600000|2021-09-19 22:30:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1
1632090900000|2021-09-19 22:35:00|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1
1632092700000|2021-09-19 23:05:00|1267.6|1266.6|1267.3|1266.3|1267.6|1266.6|1267.3|1266.3|5
1632093600000|2021-09-19 23:20:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1268.4|1267.4|26
1632093900000|2021-09-19 23:25:00|||||||||6
1632094200000|2021-09-19 23:30:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1267.8|1266.8|256
1632094500000|2021-09-19 23:35:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|247
1632094800000|2021-09-19 23:40:00|1270.3|1269.3|1269.4|1268.4|1270.7|1269.7|1269.4|1268.4|16
1632095100000|2021-09-19 23:45:00|1269|1268|1269|1268|1269|1268|1269|1268|8
1632095400000|2021-09-19 23:50:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|3
1632095700000|2021-09-19 23:55:00|1269|1268|1270.1|1269.1|1270.1|1269.1|1269|1268|7
1632096000000|2021-09-20 00:00:00|1270.6|1269.6|1271.2|1270.2|1271.6|1270.6|1270.3|1269.3|93
1632096300000|2021-09-20 00:05:00|1271.4|1270.4|1271|1270|1272.3|1271.3|1270.7|1269.7|267
1632096600000|2021-09-20 00:10:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1
1632096900000|2021-09-20 00:15:00|1271.5|1270.5|1271.6|1270.6|1272|1271|1271.3|1270.3|104
1632097200000|2021-09-20 00:20:00|1271.5|1270.5|1272.3|1271.3|1272.3|1271.3|1270.6|1269.6|42
1632097500000|2021-09-20 00:25:00|1272.7|1271.7|1272.4|1271.4|1273.3|1272.3|1272.3|1271.3|89
1632097800000|2021-09-20 00:30:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1271.6|1270.6|85
1632098100000|2021-09-20 00:35:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.8|1270.8|14
1632098400000|2021-09-20 00:40:00|1271.6|1270.6|1271|1270|1272|1271|1271|1270|11
1632098700000|2021-09-20 00:45:00|1270.3|1269.3|1270.8|1269.8|1270.8|1269.8|1270.3|1269.3|21
1632099000000|2021-09-20 00:50:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.4|1269.4|9
1632099300000|2021-09-20 00:55:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.7|1269.7|2
1632099600000|2021-09-20 01:00:00|1270.7|1269.7|1269.4|1268.4|1270.7|1269.7|1269.3|1268.3|83
1632099900000|2021-09-20 01:05:00|1269.1|1268.1|1267.7|1266.7|1269.8|1268.8|1267.7|1266.7|62
1632100200000|2021-09-20 01:10:00|1267.6|1266.6|1266.3|1265.3|1267.6|1266.6|1265.7|1264.7|60
1632100500000|2021-09-20 01:15:00|1266.5|1265.5|1264.5|1263.5|1266.9|1265.9|1264.4|1263.4|53
1632100800000|2021-09-20 01:20:00|1264.8|1263.8|1262.8|1261.8|1264.8|1263.8|1262.6|1261.6|64
1632101100000|2021-09-20 01:25:00|1263.4|1262.4|1262.9|1261.9|1263.4|1262.4|1261.6|1260.6|98
1632101400000|2021-09-20 01:30:00|1263.2|1262.2|1260.7|1259.7|1263.7|1262.7|1260.3|1259.3|140
1632101700000|2021-09-20 01:35:00|1261|1260|1260.3|1259.3|1261.1|1260.1|1258.7|1257.7|190
1632102000000|2021-09-20 01:40:00|1260|1259|1259.5|1258.5|1260|1259|1256.7|1255.7|149
1632102300000|2021-09-20 01:45:00|1259.2|1258.2|1257.7|1256.7|1259.2|1258.2|1256.9|1255.9|96
1632102600000|2021-09-20 01:50:00|1257.6|1256.6|1258.9|1257.9|1260.3|1259.3|1257.6|1256.6|35
1632102900000|2021-09-20 01:55:00|1258|1257|1256.3|1255.3|1258|1257|1255.9|1254.9|115
1632103200000|2021-09-20 02:00:00|1256.5|1255.5|1253.2|1252.2|1256.7|1255.7|1253.2|1252.2|102
1632103500000|2021-09-20 02:05:00|1253.4|1252.4|1252.7|1251.7|1253.5|1252.5|1252|1251|70
1632103800000|2021-09-20 02:10:00|1252.3|1251.3|1251.3|1250.3|1252.3|1251.3|1250.5|1249.5|76
1632104100000|2021-09-20 02:15:00|1251|1250|1249.8|1248.8|1251.3|1250.3|1248.2|1247.2|102
1632104400000|2021-09-20 02:20:00|1249.6|1248.6|1251|1250|1251|1250|1248.5|1247.5|64
1632104700000|2021-09-20 02:25:00|1251.1|1250.1|1250.8|1249.8|1252.1|1251.1|1250.2|1249.2|105
1632105000000|2021-09-20 02:30:00|1250.6|1249.6|1248.6|1247.6|1251.3|1250.3|1248.6|1247.6|94
1632105300000|2021-09-20 02:35:00|1248.5|1247.5|1250.5|1249.5|1250.5|1249.5|1248.1|1247.1|93
1632105600000|2021-09-20 02:40:00|1250.2|1249.2|1248.2|1247.2|1250.3|1249.3|1247.7|1246.7|66
1632105900000|2021-09-20 02:45:00|1248.1|1247.1|1250|1249|1250|1249|1246.9|1245.9|185
1632106200000|2021-09-20 02:50:00|1249.6|1248.6|1248|1247|1249.6|1248.6|1248|1247|66
1632106500000|2021-09-20 02:55:00|1247.8|1246.8|1245.7|1244.7|1247.8|1246.8|1245.6|1244.6|99
1632106800000|2021-09-20 03:00:00|1245.5|1244.5|1244.3|1243.3|1245.6|1244.6|1244.2|1243.2|84
1632107100000|2021-09-20 03:05:00|1244.1|1243.1|1244.4|1243.4|1244.4|1243.4|1243.7|1242.7|82
1632107400000|2021-09-20 03:10:00|1244.3|1243.3|1247.1|1246.1|1247.1|1246.1|1244.1|1243.1|54
1632107700000|2021-09-20 03:15:00|1247.4|1246.4|1248.3|1247.3|1248.6|1247.6|1247.4|1246.4|76
1632108000000|2021-09-20 03:20:00|1248.2|1247.2|1248.7|1247.7|1249.2|1248.2|1247.2|1246.2|96
1632108300000|2021-09-20 03:25:00|1248.5|1247.5|1246.9|1245.9|1248.5|1247.5|1246.9|1245.9|80
1632108600000|2021-09-20 03:30:00|1246.6|1245.6|1247|1246|1247.4|1246.4|1246.4|1245.4|70
1632108900000|2021-09-20 03:35:00|1246.9|1245.9|1246.2|1245.2|1246.9|1245.9|1246.2|1245.2|66
1632109200000|2021-09-20 03:40:00|1246.1|1245.1|1247|1246|1247.3|1246.3|1245.9|1244.9|63
1632109500000|2021-09-20 03:45:00|1247.5|1246.5|1249.3|1248.3|1249.5|1248.5|1247.2|1246.2|157
1632109800000|2021-09-20 03:50:00|1249.4|1248.4|1250.1|1249.1|1250.2|1249.2|1248.5|1247.5|70
1632110100000|2021-09-20 03:55:00|1250|1249|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|50
1632110400000|2021-09-20 04:00:00|1249.3|1248.3|1249|1248|1249.4|1248.4|1249|1248|21
1632110700000|2021-09-20 04:05:00|1249.3|1248.3|1250.2|1249.2|1250.2|1249.2|1249.3|1248.3|9
1632111000000|2021-09-20 04:10:00|1250.1|1249.1|1250.2|1249.2|1250.6|1249.6|1250|1249|22
1632111300000|2021-09-20 04:15:00|1250.1|1249.1|1249.4|1248.4|1250.1|1249.1|1249.4|1248.4|20
1632111600000|2021-09-20 04:20:00|1249.3|1248.3|1249.4|1248.4|1249.7|1248.7|1249.1|1248.1|10
1632111900000|2021-09-20 04:25:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.4|1248.4|19
1632112200000|2021-09-20 04:30:00|1250.1|1249.1|1249.5|1248.5|1250.1|1249.1|1249.2|1248.2|65
1632112500000|2021-09-20 04:35:00|1249.6|1248.6|1249.4|1248.4|1249.9|1248.9|1249.3|1248.3|25
1632112800000|2021-09-20 04:40:00|1249.5|1248.5|1250.4|1249.4|1250.5|1249.5|1249.5|1248.5|115
1632113100000|2021-09-20 04:45:00|1250.3|1249.3|1250.2|1249.2|1250.6|1249.6|1250.1|1249.1|36
1632113400000|2021-09-20 04:50:00|1250.3|1249.3|1250.4|1249.4|1250.7|1249.7|1250.3|1249.3|26
1632113700000|2021-09-20 04:55:00|1250.6|1249.6|1251.1|1250.1|1251.4|1250.4|1250.6|1249.6|84
1632114000000|2021-09-20 05:00:00|1250.9|1249.9|1251.4|1250.4|1251.5|1250.5|1249.7|1248.7|108
1632114300000|2021-09-20 05:05:00|1251.6|1250.6|1251.3|1250.3|1253.7|1252.7|1251.3|1250.3|38
1632114600000|2021-09-20 05:10:00|1251.4|1250.4|1252.7|1251.7|1253.2|1252.2|1251.4|1250.4|58
1632114900000|2021-09-20 05:15:00|1253.1|1252.1|1253.6|1252.6|1254.6|1253.6|1253.1|1252.1|66
1632115200000|2021-09-20 05:20:00|1253.4|1252.4|1254.2|1253.2|1254.2|1253.2|1253|1252|19
1632115500000|2021-09-20 05:25:00|1254.4|1253.4|1254.8|1253.8|1255.1|1254.1|1253.9|1252.9|137
1632115800000|2021-09-20 05:30:00|1255.2|1254.2|1253.5|1252.5|1256|1255|1253.5|1252.5|252
1632116100000|2021-09-20 05:35:00|1253.7|1252.7|1254.6|1253.6|1255.4|1254.4|1253.3|1252.3|52
1632116400000|2021-09-20 05:40:00|1254.5|1253.5|1254.8|1253.8|1255.1|1254.1|1253.8|1252.8|91
1632116700000|2021-09-20 05:45:00|1254.9|1253.9|1255.3|1254.3|1255.5|1254.5|1254.8|1253.8|33
1632117000000|2021-09-20 05:50:00|1255|1254|1255.2|1254.2|1255.3|1254.3|1254.7|1253.7|41
1632117300000|2021-09-20 05:55:00|1255.1|1254.1|1256.9|1255.9|1256.9|1255.9|1255.1|1254.1|27
1632117600000|2021-09-20 06:00:00|1256.7|1255.7|1255.1|1254.1|1257.1|1256.1|1255.1|1254.1|72
1632117900000|2021-09-20 06:05:00|1255.3|1254.3|1252.8|1251.8|1255.3|1254.3|1252.5|1251.5|88
1632118200000|2021-09-20 06:10:00|1252.7|1251.7|1253.1|1252.1|1253.8|1252.8|1252.6|1251.6|152
1632118500000|2021-09-20 06:15:00|1253.2|1252.2|1252.3|1251.3|1253.9|1252.9|1252.3|1251.3|130
1632118800000|2021-09-20 06:20:00|1252.4|1251.4|1252.1|1251.1|1252.5|1251.5|1251.6|1250.6|120
1632119100000|2021-09-20 06:25:00|1252.2|1251.2|1252.6|1251.6|1253|1252|1252.1|1251.1|102
1632119400000|2021-09-20 06:30:00|1252.5|1251.5|1251.6|1250.6|1252.9|1251.9|1251.3|1250.3|105
1632119700000|2021-09-20 06:35:00|1251.7|1250.7|1248.5|1247.5|1252.2|1251.2|1248.4|1247.4|234
1632120000000|2021-09-20 06:40:00|1248.6|1247.6|1248.9|1247.9|1250.2|1249.2|1248.4|1247.4|410
1632120300000|2021-09-20 06:45:00|1249|1248|1250.9|1249.9|1250.9|1249.9|1248.2|1247.2|139
1632120600000|2021-09-20 06:50:00|1250.8|1249.8|1251.2|1250.2|1251.6|1250.6|1250.7|1249.7|106
1632120900000|2021-09-20 06:55:00|1251.6|1250.6|1252|1251|1253.3|1252.3|1251.3|1250.3|211
1632121200000|2021-09-20 07:00:00|1252.4|1251.4|1252.6|1251.6|1254.3|1253.3|1251.2|1250.2|427
1632121500000|2021-09-20 07:05:00|1252.7|1251.7|1253.3|1252.3|1254|1253|1252.4|1251.4|441
1632121800000|2021-09-20 07:10:00|1253.2|1252.2|1252.6|1251.6|1254.5|1253.5|1252.5|1251.5|433
1632122100000|2021-09-20 07:15:00|1252.5|1251.5|1252.6|1251.6|1253.3|1252.3|1251.5|1250.5|374
1632122400000|2021-09-20 07:20:00|1252.5|1251.5|1252.4|1251.4|1252.8|1251.8|1251.9|1250.9|198
1632122700000|2021-09-20 07:25:00|1252.3|1251.3|1251.1|1250.1|1252.4|1251.4|1250.9|1249.9|250
1632123000000|2021-09-20 07:30:00|1251.2|1250.2|1252.6|1251.6|1253|1252|1251|1250|238
1632123300000|2021-09-20 07:35:00|1252.7|1251.7|1253.1|1252.1|1253.2|1252.2|1251.8|1250.8|190
1632123600000|2021-09-20 07:40:00|1253|1252|1253.4|1252.4|1253.5|1252.5|1251.8|1250.8|210
1632123900000|2021-09-20 07:45:00|1253.5|1252.5|1252.7|1251.7|1253.6|1252.6|1252.6|1251.6|147
1632124200000|2021-09-20 07:50:00|1252.6|1251.6|1251.3|1250.3|1252.6|1251.6|1251|1250|366
1632124500000|2021-09-20 07:55:00|1251.4|1250.4|1251.5|1250.5|1251.7|1250.7|1250.5|1249.5|391
1632124800000|2021-09-20 08:00:00|1251.8|1250.8|1252.2|1251.2|1252.5|1251.5|1250.7|1249.7|302
1632125100000|2021-09-20 08:05:00|1252.4|1251.4|1252.3|1251.3|1252.4|1251.4|1251.5|1250.5|326
1632125400000|2021-09-20 08:10:00|1252.1|1251.1|1251.7|1250.7|1252.3|1251.3|1251.2|1250.2|260
1632125700000|2021-09-20 08:15:00|1251.8|1250.8|1250.6|1249.6|1252|1251|1250.5|1249.5|250
1632126000000|2021-09-20 08:20:00|1250.5|1249.5|1250.5|1249.5|1251.2|1250.2|1250.1|1249.1|192
1632126300000|2021-09-20 08:25:00|1250.3|1249.3|1251.1|1250.1|1251.4|1250.4|1249.5|1248.5|117
1632126600000|2021-09-20 08:30:00|1251.2|1250.2|1251.5|1250.5|1251.6|1250.6|1250.4|1249.4|172
1632126900000|2021-09-20 08:35:00|1251.3|1250.3|1251.6|1250.6|1251.9|1250.9|1251.2|1250.2|175
1632127200000|2021-09-20 08:40:00|1251.5|1250.5|1250.8|1249.8|1251.5|1250.5|1250.4|1249.4|174
1632127500000|2021-09-20 08:45:00|1250.7|1249.7|1251.7|1250.7|1252.1|1251.1|1250.6|1249.6|257
1632127800000|2021-09-20 08:50:00|1251.8|1250.8|1251.2|1250.2|1252.3|1251.3|1251.2|1250.2|277
1632128100000|2021-09-20 08:55:00|1251.3|1250.3|1249.7|1248.7|1251.5|1250.5|1249.4|1248.4|241
1632128400000|2021-09-20 09:00:00|1249.8|1248.8|1249.1|1248.1|1250.4|1249.4|1249|1248|350
1632128700000|2021-09-20 09:05:00|1249|1248|1249.2|1248.2|1249.2|1248.2|1248.4|1247.4|334
1632129000000|2021-09-20 09:10:00|1249.1|1248.1|1249.2|1248.2|1249.3|1248.3|1248.7|1247.7|138
1632129300000|2021-09-20 09:15:00|1249.3|1248.3|1248.8|1247.8|1249.3|1248.3|1248.6|1247.6|217
1632129600000|2021-09-20 09:20:00|1248.6|1247.6|1247.4|1246.4|1248.6|1247.6|1247.2|1246.2|314
1632129900000|2021-09-20 09:25:00|1247.3|1246.3|1247.8|1246.8|1248.7|1247.7|1246.9|1245.9|198
1632130200000|2021-09-20 09:30:00|1247.7|1246.7|1247.4|1246.4|1248.1|1247.1|1247.1|1246.1|222
1632130500000|2021-09-20 09:35:00|1247.3|1246.3|1246.7|1245.7|1247.4|1246.4|1246.4|1245.4|262
1632130800000|2021-09-20 09:40:00|1246.8|1245.8|1246.5|1245.5|1247.1|1246.1|1246.3|1245.3|182
1632131100000|2021-09-20 09:45:00|1246.6|1245.6|1245.1|1244.1|1246.7|1245.7|1245|1244|477
1632131400000|2021-09-20 09:50:00|1245|1244|1245.4|1244.4|1245.8|1244.8|1245|1244|321
1632131700000|2021-09-20 09:55:00|1245.5|1244.5|1245.3|1244.3|1245.8|1244.8|1245.1|1244.1|268
1632132000000|2021-09-20 10:00:00|1245.1|1244.1|1246.3|1245.3|1246.4|1245.4|1245.1|1244.1|252
1632132300000|2021-09-20 10:05:00|1246.4|1245.4|1247.1|1246.1|1247.4|1246.4|1246.4|1245.4|318
1632132600000|2021-09-20 10:10:00|1247.2|1246.2|1247|1246|1247.2|1246.2|1246.5|1245.5|291
1632132900000|2021-09-20 10:15:00|1247.1|1246.1|1247.2|1246.2|1247.6|1246.6|1247|1246|207
1632133200000|2021-09-20 10:20:00|1247|1246|1248.1|1247.1|1248.3|1247.3|1247|1246|511
1632133500000|2021-09-20 10:25:00|1248|1247|1247.8|1246.8|1248.4|1247.4|1247.7|1246.7|314
1632133800000|2021-09-20 10:30:00|1247.7|1246.7|1248|1247|1248.7|1247.7|1247.7|1246.7|116
1632134100000|2021-09-20 10:35:00|1247.9|1246.9|1247.4|1246.4|1248.1|1247.1|1247.2|1246.2|256
1632134400000|2021-09-20 10:40:00|1247.3|1246.3|1247.5|1246.5|1247.8|1246.8|1247.1|1246.1|135
1632134700000|2021-09-20 10:45:00|1247.7|1246.7|1247.6|1246.6|1248.1|1247.1|1247.5|1246.5|52
1632135000000|2021-09-20 10:50:00|1247.7|1246.7|1247|1246|1247.7|1246.7|1246.8|1245.8|295
1632135300000|2021-09-20 10:55:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246|1245|264
1632135600000|2021-09-20 11:00:00|1246.5|1245.5|1247.4|1246.4|1247.8|1246.8|1246.5|1245.5|120
1632135900000|2021-09-20 11:05:00|1247.5|1246.5|1246.8|1245.8|1247.5|1246.5|1246.7|1245.7|50
1632136200000|2021-09-20 11:10:00|1246.9|1245.9|1247.3|1246.3|1247.8|1246.8|1246.9|1245.9|154
1632136500000|2021-09-20 11:15:00|1247.2|1246.2|1246.2|1245.2|1247.2|1246.2|1246.2|1245.2|255
1632136800000|2021-09-20 11:20:00|1246.1|1245.1|1245.1|1244.1|1246.1|1245.1|1245.1|1244.1|342
1632137100000|2021-09-20 11:25:00|1245.2|1244.2|1245.1|1244.1|1245.4|1244.4|1244.5|1243.5|185
1632137400000|2021-09-20 11:30:00|1244.4|1243.4|1242.7|1241.7|1244.4|1243.4|1242.7|1241.7|322
1632137700000|2021-09-20 11:35:00|1242.8|1241.8|1244.1|1243.1|1244.2|1243.2|1242.8|1241.8|223
1632138000000|2021-09-20 11:40:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1242.7|1241.7|169
1632138300000|2021-09-20 11:45:00|1243.9|1242.9|1243.6|1242.6|1244.1|1243.1|1243.5|1242.5|158
1632138600000|2021-09-20 11:50:00|1243.5|1242.5|1242.6|1241.6|1243.9|1242.9|1242.2|1241.2|110
1632138900000|2021-09-20 11:55:00|1242.2|1241.2|1242.7|1241.7|1243|1242|1242.2|1241.2|222
1632139200000|2021-09-20 12:00:00|1242.5|1241.5|1243.4|1242.4|1243.8|1242.8|1241.4|1240.4|562
1632139500000|2021-09-20 12:05:00|1243.1|1242.1|1242.1|1241.1|1244|1243|1242|1241|236
1632139800000|2021-09-20 12:10:00|1242|1241|1242.6|1241.6|1243|1242|1241.6|1240.6|132
1632140100000|2021-09-20 12:15:00|1242.4|1241.4|1241.6|1240.6|1242.7|1241.7|1241.5|1240.5|170
1632140400000|2021-09-20 12:20:00|1241.5|1240.5|1241.1|1240.1|1242.2|1241.2|1241.1|1240.1|123
1632140700000|2021-09-20 12:25:00|1241.2|1240.2|1240.5|1239.5|1241.6|1240.6|1240.5|1239.5|198
1632141000000|2021-09-20 12:30:00|1240.4|1239.4|1240.3|1239.3|1240.7|1239.7|1240.1|1239.1|261
1632141300000|2021-09-20 12:35:00|1240.4|1239.4|1242.1|1241.1|1242.1|1241.1|1240.3|1239.3|306
1632141600000|2021-09-20 12:40:00|1242|1241|1240.7|1239.7|1242.6|1241.6|1240.4|1239.4|379
1632141900000|2021-09-20 12:45:00|1240.8|1239.8|1242.4|1241.4|1242.8|1241.8|1240.8|1239.8|251
1632142200000|2021-09-20 12:50:00|1242.3|1241.3|1243.5|1242.5|1243.9|1242.9|1242.1|1241.1|482
1632142500000|2021-09-20 12:55:00|1243.4|1242.4|1243.1|1242.1|1244.2|1243.2|1243|1242|222
1632142800000|2021-09-20 13:00:00|1243.2|1242.2|1241.8|1240.8|1243.3|1242.3|1241.7|1240.7|462
1632143100000|2021-09-20 13:05:00|1241.9|1240.9|1243.7|1242.7|1243.7|1242.7|1241.5|1240.5|469
1632143400000|2021-09-20 13:10:00|1243.8|1242.8|1244.6|1243.6|1244.6|1243.6|1243.1|1242.1|309
1632143700000|2021-09-20 13:15:00|1244.7|1243.7|1244.7|1243.7|1245.6|1244.6|1244.5|1243.5|559
1632144000000|2021-09-20 13:20:00|1244.6|1243.6|1244.6|1243.6|1245.6|1244.6|1244.4|1243.4|590
1632144300000|2021-09-20 13:25:00|1244.5|1243.5|1244.7|1243.7|1244.9|1243.9|1244.1|1243.1|958
1632144600000|2021-09-20 13:30:00|1244.5|1244|1246.1|1245.6|1248.3|1247.8|1243.3|1242.8|5642
1632144900000|2021-09-20 13:35:00|1246|1245.5|1247.4|1246.9|1247.8|1247.3|1245.3|1244.8|4239
1632145200000|2021-09-20 13:40:00|1247.5|1247|1250.3|1249.8|1250.4|1249.9|1246.7|1246.2|2155
1632145500000|2021-09-20 13:45:00|1250.4|1249.9|1249.4|1248.9|1251.2|1250.7|1248.6|1248.1|2596
1632145800000|2021-09-20 13:50:00|1249.5|1249|1248|1247.5|1249.6|1249.1|1247|1246.5|1537
1632146100000|2021-09-20 13:55:00|1248.1|1247.6|1248.5|1248|1249.4|1248.9|1247.3|1246.8|1682
1632146400000|2021-09-20 14:00:00|1248.6|1248.1|1247.6|1247.1|1248.8|1248.3|1247.4|1246.9|1736
1632146700000|2021-09-20 14:05:00|1247.5|1247|1248.1|1247.6|1249.9|1249.4|1247|1246.5|2655
1632147000000|2021-09-20 14:10:00|1248.2|1247.7|1248.8|1248.3|1249|1248.5|1247.9|1247.4|1731
1632147300000|2021-09-20 14:15:00|1248.7|1248.2|1249.8|1249.3|1249.9|1249.4|1247.9|1247.4|4939
1632147600000|2021-09-20 14:20:00|1249.7|1249.2|1247.1|1246.6|1249.8|1249.3|1247|1246.5|1674
1632147900000|2021-09-20 14:25:00|1247.2|1246.7|1248.1|1247.6|1249|1248.5|1246.6|1246.1|2030
1632148200000|2021-09-20 14:30:00|1247.9|1247.4|1247.7|1247.2|1248.6|1248.1|1246.9|1246.4|1246
1632148500000|2021-09-20 14:35:00|1247.8|1247.3|1248.3|1247.8|1249|1248.5|1247.3|1246.8|1758
1632148800000|2021-09-20 14:40:00|1248.4|1247.9|1246.8|1246.3|1248.5|1248|1246.4|1245.9|1607
1632149100000|2021-09-20 14:45:00|1246.7|1246.2|1247.4|1246.9|1247.7|1247.2|1245.9|1245.4|1223
1632149400000|2021-09-20 14:50:00|1247.3|1246.8|1248.1|1247.6|1248.2|1247.7|1246.4|1245.9|1244
1632149700000|2021-09-20 14:55:00|1247.9|1247.4|1245.6|1245.1|1247.9|1247.4|1245.1|1244.6|978
1632150000000|2021-09-20 15:00:00|1245.5|1245|1245.3|1244.8|1245.8|1245.3|1244.1|1243.6|2254
1632150300000|2021-09-20 15:05:00|1245.2|1244.7|1246.3|1245.8|1247.2|1246.7|1245.2|1244.7|982
1632150600000|2021-09-20 15:10:00|1246.2|1245.7|1246.8|1246.3|1247.7|1247.2|1246.1|1245.6|1452
1632150900000|2021-09-20 15:15:00|1246.7|1246.2|1246.9|1246.4|1247.1|1246.6|1246.2|1245.7|641
1632151200000|2021-09-20 15:20:00|1246.8|1246.3|1246.2|1245.7|1246.9|1246.4|1245.7|1245.2|497
1632151500000|2021-09-20 15:25:00|1246.1|1245.6|1246.3|1245.8|1246.6|1246.1|1245.4|1244.9|963
1632151800000|2021-09-20 15:30:00|1246.4|1245.9|1244.8|1244.3|1246.6|1246.1|1244.6|1244.1|1163
1632152100000|2021-09-20 15:35:00|1244.9|1244.4|1244.1|1243.6|1245|1244.5|1243.8|1243.3|871
1632152400000|2021-09-20 15:40:00|1244|1243.5|1243.3|1242.8|1244|1243.5|1243.3|1242.8|526
1632152700000|2021-09-20 15:45:00|1243.2|1242.7|1243.6|1243.1|1244.1|1243.6|1242.9|1242.4|698
1632153000000|2021-09-20 15:50:00|1243.7|1243.2|1242.8|1242.3|1243.7|1243.2|1242.5|1242|1196
1632153300000|2021-09-20 15:55:00|1242.9|1242.4|1242.3|1241.8|1242.9|1242.4|1242|1241.5|721
1632153600000|2021-09-20 16:00:00|1242.2|1241.7|1241.2|1240.7|1242.5|1242|1241.2|1240.7|677
1632153900000|2021-09-20 16:05:00|1241.1|1240.6|1239.9|1239.4|1241.3|1240.8|1239.8|1239.3|747
1632154200000|2021-09-20 16:10:00|1240|1239.5|1240.5|1240|1240.9|1240.4|1239.9|1239.4|1052
1632154500000|2021-09-20 16:15:00|1240.4|1239.9|1239.8|1239.3|1240.5|1240|1239.8|1239.3|623
1632154800000|2021-09-20 16:20:00|1239.9|1239.4|1238.5|1238|1240|1239.5|1238.3|1237.8|1471
1632155100000|2021-09-20 16:25:00|1238.7|1238.2|1239.8|1239.3|1240.2|1239.7|1238.7|1238.2|1050
1632155400000|2021-09-20 16:30:00|1239.6|1239.1|1239|1238.5|1239.9|1239.4|1238.9|1238.4|728
1632155700000|2021-09-20 16:35:00|1239.1|1238.6|1239.3|1238.8|1239.5|1239|1238.9|1238.4|391
1632156000000|2021-09-20 16:40:00|1239.1|1238.6|1238.3|1237.8|1239.1|1238.6|1238|1237.5|804
1632156300000|2021-09-20 16:45:00|1238.2|1237.7|1238.3|1237.8|1238.9|1238.4|1237.4|1236.9|728
1632156600000|2021-09-20 16:50:00|1238.2|1237.7|1238.1|1237.6|1238.6|1238.1|1237.7|1237.2|344
1632156900000|2021-09-20 16:55:00|1238|1237.5|1237.1|1236.6|1238.4|1237.9|1237|1236.5|451
1632157200000|2021-09-20 17:00:00|1237|1236.5|1236.5|1236|1237.6|1237.1|1236.5|1236|525
1632157500000|2021-09-20 17:05:00|1236.6|1236.1|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|505
1632157800000|2021-09-20 17:10:00|1234.9|1234.4|1235.8|1235.3|1235.8|1235.3|1234.9|1234.4|473
1632158100000|2021-09-20 17:15:00|1235.7|1235.2|1236.8|1236.3|1237|1236.5|1235.5|1235|584
1632158400000|2021-09-20 17:20:00|1236.7|1236.2|1237.2|1236.7|1237.2|1236.7|1236.4|1235.9|625
1632158700000|2021-09-20 17:25:00|1237.3|1236.8|1237.8|1237.3|1237.8|1237.3|1236.9|1236.4|557
1632159000000|2021-09-20 17:30:00|1237.7|1237.2|1237.1|1236.6|1237.8|1237.3|1236.7|1236.2|461
1632159300000|2021-09-20 17:35:00|1237|1236.5|1238.5|1238|1238.5|1238|1236.9|1236.4|359
1632159600000|2021-09-20 17:40:00|1238.4|1237.9|1236.7|1236.2|1238.4|1237.9|1236.7|1236.2|581
1632159900000|2021-09-20 17:45:00|1236.8|1236.3|1237.2|1236.7|1237.4|1236.9|1236.5|1236|437
1632160200000|2021-09-20 17:50:00|1237.3|1236.8|1237.1|1236.6|1237.7|1237.2|1236.9|1236.4|406
1632160500000|2021-09-20 17:55:00|1237|1236.5|1236.1|1235.6|1237|1236.5|1236.1|1235.6|691
1632160800000|2021-09-20 18:00:00|1236.2|1235.7|1236|1235.5|1236.9|1236.4|1235.3|1234.8|1060
1632161100000|2021-09-20 18:05:00|1235.9|1235.4|1234.3|1233.8|1235.9|1235.4|1234.3|1233.8|579
1632161400000|2021-09-20 18:10:00|1234.4|1233.9|1234|1233.5|1234.4|1233.9|1233.8|1233.3|551
1632161700000|2021-09-20 18:15:00|1233.9|1233.4|1233.5|1233|1234.2|1233.7|1233.3|1232.8|570
1632162000000|2021-09-20 18:20:00|1233.4|1232.9|1232.1|1231.6|1233.5|1233|1232.1|1231.6|503
1632162300000|2021-09-20 18:25:00|1232|1231.5|1232.1|1231.6|1232.5|1232|1231.8|1231.3|495
1632162600000|2021-09-20 18:30:00|1232.2|1231.7|1232.9|1232.4|1233.3|1232.8|1232|1231.5|1272
1632162900000|2021-09-20 18:35:00|1232.8|1232.3|1231.8|1231.3|1232.8|1232.3|1231.3|1230.8|487
1632163200000|2021-09-20 18:40:00|1231.7|1231.2|1232.8|1232.3|1233.3|1232.8|1231.7|1231.2|999
1632163500000|2021-09-20 18:45:00|1232.7|1232.2|1233.4|1232.9|1234.1|1233.6|1232.6|1232.1|748
1632163800000|2021-09-20 18:50:00|1233.5|1233|1232.7|1232.2|1233.9|1233.4|1232.6|1232.1|290
1632164100000|2021-09-20 18:55:00|1232.5|1232|1231.8|1231.3|1232.8|1232.3|1231.1|1230.6|989
1632164400000|2021-09-20 19:00:00|1231.7|1231.2|1233|1232.5|1233.2|1232.7|1231.7|1231.2|651
1632164700000|2021-09-20 19:05:00|1232.9|1232.4|1231.8|1231.3|1232.9|1232.4|1231.5|1231|727
1632165000000|2021-09-20 19:10:00|1231.9|1231.4|1231|1230.5|1232.6|1232.1|1230.9|1230.4|707
1632165300000|2021-09-20 19:15:00|1231.1|1230.6|1230.4|1229.9|1231.5|1231|1230.2|1229.7|630
1632165600000|2021-09-20 19:20:00|1230.5|1230|1232.6|1232.1|1232.6|1232.1|1230.4|1229.9|724
1632165900000|2021-09-20 19:25:00|1232.7|1232.2|1234.9|1234.4|1234.9|1234.4|1232.3|1231.8|956
1632166200000|2021-09-20 19:30:00|1235|1234.5|1236.1|1235.6|1236.5|1236|1234.8|1234.3|756
1632166500000|2021-09-20 19:35:00|1236.2|1235.7|1237|1236.5|1237.8|1237.3|1236.2|1235.7|872
1632166800000|2021-09-20 19:40:00|1237.1|1236.6|1238.5|1238|1238.7|1238.2|1237.1|1236.6|659
1632167100000|2021-09-20 19:45:00|1238.4|1237.9|1239.1|1238.6|1239.5|1239|1238.1|1237.6|678
1632167400000|2021-09-20 19:50:00|1239.2|1238.7|1240.5|1240|1241|1240.5|1239.2|1238.7|1753
1632167700000|2021-09-20 19:55:00|1240.6|1240.1|1240.7|1240.2|1241.5|1241|1240.3|1239.8|5974
1632168000000|2021-09-20 20:00:00|1240.5|1240|1240.9|1239.9|1241.4|1240.4|1240.3|1239.3|1286
1632168300000|2021-09-20 20:05:00|1240.7|1239.7|1237.7|1236.7|1240.7|1239.7|1237.4|1236.4|768
1632168600000|2021-09-20 20:10:00|1237.5|1236.5|1237.5|1236.5|1238.6|1237.6|1237.5|1236.5|194
1632168900000|2021-09-20 20:15:00|1237.6|1236.6|1237.4|1236.4|1238.1|1237.1|1237.2|1236.2|62
1632169200000|2021-09-20 20:20:00|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|5
1632169800000|2021-09-20 20:30:00|1237.4|1236.4|1237.7|1236.7|1237.8|1236.8|1237.3|1236.3|96
1632170700000|2021-09-20 20:45:00|1237.3|1236.3|1237.1|1236.1|1237.3|1236.3|1237.1|1236.1|52
1632171000000|2021-09-20 20:50:00|1237.5|1236.5|1238.5|1237.5|1238.5|1237.5|1237.5|1236.5|35
1632171300000|2021-09-20 20:55:00|1237.4|1236.4|1238|1237|1238.4|1237.4|1237.4|1236.4|13
1632171600000|2021-09-20 21:00:00|1239.1|1238.1|1239.9|1238.9|1239.9|1238.9|1239.1|1238.1|4
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1240.9|1238.9|1241.4|1239.4|1240.2|1238.2|0
1632175500000|2021-09-20 22:05:00|1240.8|1238.8|1241.5|1239.5|1241.7|1239.7|1240.7|1238.7|0
1632175800000|2021-09-20 22:10:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.3|1239.3|0
1632176100000|2021-09-20 22:15:00|1241.6|1239.6|1241.8|1239.8|1241.8|1239.8|1241.6|1239.6|0
1632176400000|2021-09-20 22:20:00|1241.7|1239.7|1242.1|1240.1|1242.1|1240.1|1241.4|1239.4|0
1632176700000|2021-09-20 22:25:00|1242|1240|1241.8|1239.8|1242.2|1240.2|1241.8|1239.8|0
1632177000000|2021-09-20 22:30:00|1241.9|1239.9|1242.1|1240.1|1242.3|1240.3|1241.9|1239.9|0
1632177300000|2021-09-20 22:35:00|1242.2|1240.2|1242.1|1240.1|1242.2|1240.2|1242|1240|0
1632177600000|2021-09-20 22:40:00|1242|1240|1241.7|1239.7|1242.1|1240.1|1241.7|1239.7|0
1632177900000|2021-09-20 22:45:00|1241.6|1239.6|1241.5|1239.5|1241.6|1239.6|1241.2|1239.2|0
1632178200000|2021-09-20 22:50:00|1241.4|1239.4|1241.4|1239.4|1241.5|1239.5|1241.1|1239.1|0
1632178500000|2021-09-20 22:55:00|1241.5|1239.5|1241.6|1239.6|1241.8|1239.8|1241.3|1239.3|0
1632178800000|2021-09-20 23:00:00|1241.5|1239.5|1241.5|1239.5|1242|1240|1241.5|1239.5|0
1632179100000|2021-09-20 23:05:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.5|1239.5|0
1632179400000|2021-09-20 23:10:00|1241.3|1239.3|1241.3|1239.3|1241.5|1239.5|1241|1239|0
1632179700000|2021-09-20 23:15:00|1241.2|1239.2|1240.7|1238.7|1241.2|1239.2|1240.3|1238.3|0
1632180000000|2021-09-20 23:20:00|1240.8|1238.8|1240.2|1238.2|1240.8|1238.8|1240.2|1238.2|0
1632180300000|2021-09-20 23:25:00|1240.3|1238.3|1240.6|1238.6|1240.6|1238.6|1240.1|1238.1|0
1632180600000|2021-09-20 23:30:00|1240.7|1238.7|1240.3|1238.3|1240.8|1238.8|1240.3|1238.3|0
1632180900000|2021-09-20 23:35:00|1240.2|1238.2|1240.3|1238.3|1240.3|1238.3|1239.9|1237.9|0
1632181200000|2021-09-20 23:40:00|1240.4|1238.4|1241.4|1239.4|1241.6|1239.6|1240.3|1238.3|0
1632181500000|2021-09-20 23:45:00|1241.6|1239.6|1242.6|1240.6|1242.8|1240.8|1241.5|1239.5|0
1632181800000|2021-09-20 23:50:00|1242.5|1240.5|1242.9|1240.9|1243.1|1241.1|1242.4|1240.4|0
1632182100000|2021-09-20 23:55:00|1242.8|1240.8|1244.1|1242.1|1244.2|1242.2|1242.8|1240.8|0
1632182400000|2021-09-21 00:00:00|1243.9|1241.9|1243.4|1242.4|1244.1|1243.1|1241.8|1240.8|35
1632182700000|2021-09-21 00:05:00|1243.3|1242.3|1244|1243|1245.1|1244.1|1243.2|1242.2|37
1632183000000|2021-09-21 00:10:00|1244.5|1243.5|1244.9|1243.9|1244.9|1243.9|1244.5|1243.5|3
1632183300000|2021-09-21 00:15:00|1245.4|1244.4|1244.7|1243.7|1245.6|1244.6|1244.7|1243.7|9
1632183600000|2021-09-21 00:20:00|1244.8|1243.8|1245.7|1244.7|1245.7|1244.7|1244.8|1243.8|3
1632183900000|2021-09-21 00:25:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1
1632184200000|2021-09-21 00:30:00|1244.5|1243.5|1245.6|1244.6|1245.6|1244.6|1244.5|1243.5|3
1632184800000|2021-09-21 00:40:00|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.7|1244.7|5
1632185100000|2021-09-21 00:45:00|1246.2|1245.2|1246.6|1245.6|1246.8|1245.8|1246.1|1245.1|108
1632185400000|2021-09-21 00:50:00|1246|1245|1246.1|1245.1|1246.5|1245.5|1246|1245|14
1632185700000|2021-09-21 00:55:00|1245.3|1244.3|1244.9|1243.9|1245.3|1244.3|1244.3|1243.3|28
1632186000000|2021-09-21 01:00:00|1244.7|1243.7|1244.5|1243.5|1244.8|1243.8|1244.4|1243.4|67
1632186300000|2021-09-21 01:05:00|1244.9|1243.9|1246.2|1245.2|1246.5|1245.5|1244.9|1243.9|90
1632186600000|2021-09-21 01:10:00|1246.1|1245.1|1247.2|1246.2|1247.5|1246.5|1246.1|1245.1|30
1632186900000|2021-09-21 01:15:00|1246.9|1245.9|1242.8|1241.8|1249.1|1248.1|1242.8|1241.8|229
1632187200000|2021-09-21 01:20:00|1243.7|1242.7|1243.8|1242.8|1243.8|1242.8|1242.7|1241.7|39
1632187500000|2021-09-21 01:25:00|1244.1|1243.1|1244|1243|1245.1|1244.1|1244|1243|23
1632187800000|2021-09-21 01:30:00|1243.5|1242.5|1245.1|1244.1|1245.1|1244.1|1241.1|1240.1|71
1632188100000|2021-09-21 01:35:00|1244|1243|1244.2|1243.2|1246.3|1245.3|1243.5|1242.5|71
1632188400000|2021-09-21 01:40:00|1243.6|1242.6|1247.8|1246.8|1248.7|1247.7|1243.6|1242.6|138
1632188700000|2021-09-21 01:45:00|1247.2|1246.2|1249.3|1248.3|1252.4|1251.4|1247|1246|217
1632189000000|2021-09-21 01:50:00|1250.7|1249.7|1248.9|1247.9|1251.3|1250.3|1248.7|1247.7|57
1632189300000|2021-09-21 01:55:00|1248.5|1247.5|1249.5|1248.5|1249.7|1248.7|1246.6|1245.6|96
1632189600000|2021-09-21 02:00:00|1249.6|1248.6|1249.2|1248.2|1250.1|1249.1|1249.2|1248.2|12
1632189900000|2021-09-21 02:05:00|1249.1|1248.1|1248.9|1247.9|1249.1|1248.1|1247.8|1246.8|42
1632190200000|2021-09-21 02:10:00|1248.7|1247.7|1248.9|1247.9|1250.8|1249.8|1248.7|1247.7|42
1632190500000|2021-09-21 02:15:00|1249.2|1248.2|1248.1|1247.1|1249.2|1248.2|1248.1|1247.1|8
1632190800000|2021-09-21 02:20:00|1248|1247|1248.5|1247.5|1248.5|1247.5|1247.6|1246.6|14
1632191100000|2021-09-21 02:25:00|1248|1247|1248.7|1247.7|1249.3|1248.3|1247.7|1246.7|17
1632191400000|2021-09-21 02:30:00|1249.4|1248.4|1247.3|1246.3|1249.4|1248.4|1247.3|1246.3|47
1632191700000|2021-09-21 02:35:00|1247.4|1246.4|1247.1|1246.1|1247.7|1246.7|1247.1|1246.1|18
1632192000000|2021-09-21 02:40:00|1246.8|1245.8|1247.5|1246.5|1247.8|1246.8|1246.5|1245.5|9
1632192300000|2021-09-21 02:45:00|1247.2|1246.2|1248.3|1247.3|1248.5|1247.5|1247.2|1246.2|15
1632192600000|2021-09-21 02:50:00|1247.7|1246.7|1248.3|1247.3|1248.3|1247.3|1247.6|1246.6|8
1632192900000|2021-09-21 02:55:00|1248.5|1247.5|1248.9|1247.9|1249|1248|1248.2|1247.2|19
1632193200000|2021-09-21 03:00:00|1248|1247|1247.3|1246.3|1248.3|1247.3|1247.3|1246.3|40
1632193500000|2021-09-21 03:05:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246.3|1245.3|43
1632193800000|2021-09-21 03:10:00|1246.2|1245.2|1245.5|1244.5|1246.2|1245.2|1245.4|1244.4|47
1632194100000|2021-09-21 03:15:00|1245|1244|1243.5|1242.5|1245|1244|1243.5|1242.5|68
1632194400000|2021-09-21 03:20:00|1243.4|1242.4|1243.4|1242.4|1244.3|1243.3|1243.2|1242.2|38
1632194700000|2021-09-21 03:25:00|1243.2|1242.2|1242.7|1241.7|1243.4|1242.4|1242.3|1241.3|33
1632195000000|2021-09-21 03:30:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|2
1632195600000|2021-09-21 03:40:00|1245.1|1244.1|1245.3|1244.3|1245.5|1244.5|1245|1244|9
1632195900000|2021-09-21 03:45:00|1245.5|1244.5|1246.8|1245.8|1247.3|1246.3|1245.5|1244.5|62
1632196200000|2021-09-21 03:50:00|1246.6|1245.6|1246.7|1245.7|1246.7|1245.7|1246.4|1245.4|7
1632196500000|2021-09-21 03:55:00|1247|1246|1247.3|1246.3|1247.5|1246.5|1247|1246|13
1632196800000|2021-09-21 04:00:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|3
1632198000000|2021-09-21 04:20:00|1247.4|1246.4|1247.4|1246.4|1247.6|1246.6|1247.4|1246.4|5
1632198300000|2021-09-21 04:25:00|1247.5|1246.5|1247.2|1246.2|1247.5|1246.5|1247.2|1246.2|4
1632198600000|2021-09-21 04:30:00|1247.1|1246.1|1247|1246|1247.1|1246.1|1247|1246|14
1632198900000|2021-09-21 04:35:00|1246.9|1245.9|1246.5|1245.5|1247|1246|1246.5|1245.5|30
1632199200000|2021-09-21 04:40:00|1246.7|1245.7|1246.8|1245.8|1246.8|1245.8|1246.6|1245.6|23
1632199500000|2021-09-21 04:45:00|1246.2|1245.2|1246|1245|1246.3|1245.3|1245.8|1244.8|8
1632199800000|2021-09-21 04:50:00|1246.4|1245.4|1246.7|1245.7|1247|1246|1246.4|1245.4|13
1632200100000|2021-09-21 04:55:00|1246.9|1245.9|1247|1246|1247.1|1246.1|1246.9|1245.9|10
1632200400000|2021-09-21 05:00:00|1247.1|1246.1|1245.6|1244.6|1247.3|1246.3|1245.6|1244.6|19
1632200700000|2021-09-21 05:05:00|1245.7|1244.7|1246.4|1245.4|1246.4|1245.4|1245.7|1244.7|6
1632201000000|2021-09-21 05:10:00|1246.9|1245.9|1246|1245|1247.6|1246.6|1246|1245|10
1632201300000|2021-09-21 05:15:00|1246.4|1245.4|1245.1|1244.1|1246.4|1245.4|1245.1|1244.1|44
1632201600000|2021-09-21 05:20:00|1245|1244|1243.5|1242.5|1245|1244|1243.5|1242.5|45
1632201900000|2021-09-21 05:25:00|1244|1243|1245.9|1244.9|1246.1|1245.1|1244|1243|6
1632202200000|2021-09-21 05:30:00|1246|1245|1247|1246|1247|1246|1245.5|1244.5|38
1632202500000|2021-09-21 05:35:00|1246.8|1245.8|1247.1|1246.1|1247.1|1246.1|1246.6|1245.6|63
1632202800000|2021-09-21 05:40:00|1247.3|1246.3|1246.3|1245.3|1247.3|1246.3|1245.9|1244.9|36
1632203100000|2021-09-21 05:45:00|1246.5|1245.5|1246.6|1245.6|1246.6|1245.6|1246.2|1245.2|18
1632203400000|2021-09-21 05:50:00|1246.9|1245.9|1246.5|1245.5|1247.4|1246.4|1246.5|1245.5|4
1632203700000|2021-09-21 05:55:00|1245.9|1244.9|1245.9|1244.9|1246|1245|1245.6|1244.6|4
1632204000000|2021-09-21 06:00:00|1246.3|1245.3|1246.9|1245.9|1247.2|1246.2|1245.8|1244.8|29
1632204300000|2021-09-21 06:05:00|1246.5|1245.5|1246.9|1245.9|1247.3|1246.3|1246.2|1245.2|9
1632204600000|2021-09-21 06:10:00|1247.3|1246.3|1249.2|1248.2|1249.2|1248.2|1247.1|1246.1|135
1632204900000|2021-09-21 06:15:00|1249.3|1248.3|1248.8|1247.8|1249.7|1248.7|1248.2|1247.2|41
1632205200000|2021-09-21 06:20:00|1248.9|1247.9|1248|1247|1249.1|1248.1|1248|1247|14
1632205500000|2021-09-21 06:25:00|1248.6|1247.6|1249.1|1248.1|1249.4|1248.4|1248.4|1247.4|30
1632205800000|2021-09-21 06:30:00|1249.5|1248.5|1249.9|1248.9|1249.9|1248.9|1249.4|1248.4|24
1632206100000|2021-09-21 06:35:00|1249.8|1248.8|1249.2|1248.2|1249.8|1248.8|1249.2|1248.2|5
1632206400000|2021-09-21 06:40:00|1249.3|1248.3|1248.4|1247.4|1249.3|1248.3|1248|1247|22
1632206700000|2021-09-21 06:45:00|1248.5|1247.5|1249.3|1248.3|1249.3|1248.3|1248.5|1247.5|23
1632207000000|2021-09-21 06:50:00|1249.7|1248.7|1249.5|1248.5|1249.8|1248.8|1249.4|1248.4|50
1632207300000|2021-09-21 06:55:00|1249.2|1248.2|1248.7|1247.7|1249.6|1248.6|1248.7|1247.7|38
1632207600000|2021-09-21 07:00:00|1248.5|1247.5|1248|1247|1250.6|1249.6|1248|1247|322
1632207900000|2021-09-21 07:05:00|1247.9|1246.9|1249.2|1248.2|1249.8|1248.8|1247.9|1246.9|238
1632208200000|2021-09-21 07:10:00|1249.4|1248.4|1249.8|1248.8|1249.8|1248.8|1249|1248|126
1632208500000|2021-09-21 07:15:00|1249.6|1248.6|1251.2|1250.2|1251.5|1250.5|1249.4|1248.4|140
1632208800000|2021-09-21 07:20:00|1251.6|1250.6|1254|1253|1255.1|1254.1|1251.6|1250.6|721
1632209100000|2021-09-21 07:25:00|1253.7|1252.7|1253.1|1252.1|1253.7|1252.7|1252.4|1251.4|292
1632209400000|2021-09-21 07:30:00|1253.2|1252.2|1253.3|1252.3|1254.2|1253.2|1253|1252|191
1632209700000|2021-09-21 07:35:00|1253.2|1252.2|1254.2|1253.2|1254.2|1253.2|1252.9|1251.9|151
1632210000000|2021-09-21 07:40:00|1254.1|1253.1|1255|1254|1255.2|1254.2|1254.1|1253.1|236
1632210300000|2021-09-21 07:45:00|1254.9|1253.9|1254|1253|1255.3|1254.3|1254|1253|96
1632210600000|2021-09-21 07:50:00|1253.9|1252.9|1254.6|1253.6|1254.7|1253.7|1253.9|1252.9|65
1632210900000|2021-09-21 07:55:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.5|1253.5|80
1632211200000|2021-09-21 08:00:00|1255.1|1254.1|1254.4|1253.4|1255.3|1254.3|1254|1253|226
1632211500000|2021-09-21 08:05:00|1254.3|1253.3|1254|1253|1254.6|1253.6|1253.9|1252.9|234
1632211800000|2021-09-21 08:10:00|1253.9|1252.9|1254|1253|1254.3|1253.3|1253.6|1252.6|104
1632212100000|2021-09-21 08:15:00|1254.1|1253.1|1254.3|1253.3|1255.1|1254.1|1254.1|1253.1|137
1632212400000|2021-09-21 08:20:00|1254.2|1253.2|1253.3|1252.3|1254.6|1253.6|1253.1|1252.1|328
1632212700000|2021-09-21 08:25:00|1253.4|1252.4|1253.8|1252.8|1253.8|1252.8|1253.2|1252.2|142
1632213000000|2021-09-21 08:30:00|1253.9|1252.9|1254.9|1253.9|1254.9|1253.9|1253.7|1252.7|266
1632213300000|2021-09-21 08:35:00|1255|1254|1255.3|1254.3|1255.5|1254.5|1255|1254|126
1632213600000|2021-09-21 08:40:00|1255.4|1254.4|1255.2|1254.2|1255.7|1254.7|1255.2|1254.2|125
1632213900000|2021-09-21 08:45:00|1255.3|1254.3|1255.9|1254.9|1256.1|1255.1|1255.3|1254.3|148
1632214200000|2021-09-21 08:50:00|1256|1255|1255.9|1254.9|1256.7|1255.7|1255.8|1254.8|254
1632214500000|2021-09-21 08:55:00|1255.8|1254.8|1254.4|1253.4|1255.8|1254.8|1254.4|1253.4|286
1632214800000|2021-09-21 09:00:00|1254.5|1253.5|1254.7|1253.7|1254.9|1253.9|1253.9|1252.9|428
1632215100000|2021-09-21 09:05:00|1254.6|1253.6|1254.5|1253.5|1254.7|1253.7|1254.1|1253.1|175
1632215400000|2021-09-21 09:10:00|1254.4|1253.4|1254.7|1253.7|1254.9|1253.9|1254.4|1253.4|153
1632215700000|2021-09-21 09:15:00|1254.6|1253.6|1254.6|1253.6|1254.7|1253.7|1254|1253|308
1632216000000|2021-09-21 09:20:00|1254.5|1253.5|1254|1253|1254.8|1253.8|1253.6|1252.6|167
1632216300000|2021-09-21 09:25:00|1253.9|1252.9|1254.6|1253.6|1254.8|1253.8|1253.8|1252.8|179
1632216600000|2021-09-21 09:30:00|1254.5|1253.5|1255|1254|1255.2|1254.2|1254.5|1253.5|124
1632216900000|2021-09-21 09:35:00|1254.9|1253.9|1254.9|1253.9|1255.2|1254.2|1254.7|1253.7|88
1632217200000|2021-09-21 09:40:00|1254.8|1253.8|1254.8|1253.8|1255.4|1254.4|1254.7|1253.7|212
1632217500000|2021-09-21 09:45:00|1254.7|1253.7|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|74
1632217800000|2021-09-21 09:50:00|1255.7|1254.7|1255.5|1254.5|1256.3|1255.3|1255.3|1254.3|88
1632218100000|2021-09-21 09:55:00|1255.2|1254.2|1254.9|1253.9|1255.3|1254.3|1254.9|1253.9|131
1632218400000|2021-09-21 10:00:00|1255|1254|1254.9|1253.9|1255|1254|1254.7|1253.7|258
1632218700000|2021-09-21 10:05:00|1254.8|1253.8|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|110
1632219000000|2021-09-21 10:10:00|1254.5|1253.5|1253.1|1252.1|1254.5|1253.5|1253|1252|230
1632219300000|2021-09-21 10:15:00|1253|1252|1253.5|1252.5|1253.7|1252.7|1252.6|1251.6|549
1632219600000|2021-09-21 10:20:00|1253.7|1252.7|1253.6|1252.6|1253.7|1252.7|1253.4|1252.4|106
1632219900000|2021-09-21 10:25:00|1253.5|1252.5|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|159
1632220200000|2021-09-21 10:30:00|1253.1|1252.1|1252.8|1251.8|1253.4|1252.4|1252.5|1251.5|201
1632220500000|2021-09-21 10:35:00|1253|1252|1252.9|1251.9|1253.2|1252.2|1252.9|1251.9|95
1632220800000|2021-09-21 10:40:00|1252.8|1251.8|1252.5|1251.5|1253|1252|1252.5|1251.5|63
1632221100000|2021-09-21 10:45:00|1252.4|1251.4|1252.4|1251.4|1252.7|1251.7|1252.2|1251.2|110
1632221400000|2021-09-21 10:50:00|1252.5|1251.5|1252.9|1251.9|1253.3|1252.3|1252.5|1251.5|52
1632221700000|2021-09-21 10:55:00|1252.8|1251.8|1252.7|1251.7|1253|1252|1252.6|1251.6|23
1632222000000|2021-09-21 11:00:00|1252.6|1251.6|1252.5|1251.5|1252.9|1251.9|1252|1251|78
1632222300000|2021-09-21 11:05:00|1252.6|1251.6|1251.8|1250.8|1252.6|1251.6|1251.7|1250.7|32
1632222600000|2021-09-21 11:10:00|1251.7|1250.7|1251.3|1250.3|1251.9|1250.9|1251.3|1250.3|176
1632222900000|2021-09-21 11:15:00|1251.2|1250.2|1251.9|1250.9|1252.1|1251.1|1251.1|1250.1|177
1632223200000|2021-09-21 11:20:00|1252|1251|1251.8|1250.8|1252|1251|1251.3|1250.3|99
1632223500000|2021-09-21 11:25:00|1251.9|1250.9|1251.6|1250.6|1252.1|1251.1|1251.4|1250.4|81
1632223800000|2021-09-21 11:30:00|1251.5|1250.5|1251.4|1250.4|1251.6|1250.6|1251.2|1250.2|183
1632224100000|2021-09-21 11:35:00|1251.5|1250.5|1250.3|1249.3|1251.6|1250.6|1250.2|1249.2|217
1632224400000|2021-09-21 11:40:00|1250.4|1249.4|1252.2|1251.2|1252.3|1251.3|1250.4|1249.4|291
1632224700000|2021-09-21 11:45:00|1252.1|1251.1|1252.7|1251.7|1253.1|1252.1|1252|1251|314
1632225000000|2021-09-21 11:50:00|1252.8|1251.8|1253.3|1252.3|1253.3|1252.3|1252.7|1251.7|284
1632225300000|2021-09-21 11:55:00|1253.4|1252.4|1254.6|1253.6|1254.8|1253.8|1253.3|1252.3|236
1632225600000|2021-09-21 12:00:00|1254.7|1253.7|1254.6|1253.6|1255|1254|1253.7|1252.7|143
1632225900000|2021-09-21 12:05:00|1254.5|1253.5|1255|1254|1255.3|1254.3|1254|1253|176
1632226200000|2021-09-21 12:10:00|1254.9|1253.9|1247.8|1246.8|1255.5|1254.5|1247.8|1246.8|1709
1632226500000|2021-09-21 12:15:00|1248|1247|1252|1251|1252.8|1251.8|1247.9|1246.9|984
1632226800000|2021-09-21 12:20:00|1251.7|1250.7|1251.3|1250.3|1252.3|1251.3|1250.7|1249.7|431
1632227100000|2021-09-21 12:25:00|1251.4|1250.4|1250.4|1249.4|1252|1251|1250.3|1249.3|278
1632227400000|2021-09-21 12:30:00|1250.6|1249.6|1251.5|1250.5|1251.7|1250.7|1250.6|1249.6|236
1632227700000|2021-09-21 12:35:00|1251.4|1250.4|1251.3|1250.3|1252.1|1251.1|1251.3|1250.3|132
1632228000000|2021-09-21 12:40:00|1251.2|1250.2|1251.8|1250.8|1251.8|1250.8|1250.5|1249.5|217
1632228300000|2021-09-21 12:45:00|1251.7|1250.7|1251.5|1250.5|1252.1|1251.1|1251.2|1250.2|200
1632228600000|2021-09-21 12:50:00|1251.4|1250.4|1250|1249|1251.5|1250.5|1250|1249|141
1632228900000|2021-09-21 12:55:00|1250.3|1249.3|1249.7|1248.7|1250.6|1249.6|1249.5|1248.5|230
1632229200000|2021-09-21 13:00:00|1249.6|1248.6|1250.5|1249.5|1250.5|1249.5|1249.2|1248.2|268
1632229500000|2021-09-21 13:05:00|1250.8|1249.8|1248.7|1247.7|1250.8|1249.8|1248.6|1247.6|561
1632229800000|2021-09-21 13:10:00|1248.5|1247.5|1249.3|1248.3|1249.8|1248.8|1248.5|1247.5|344
1632230100000|2021-09-21 13:15:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.6|1247.6|214
1632230400000|2021-09-21 13:20:00|1249.3|1248.3|1249|1248|1249.5|1248.5|1248.4|1247.4|169
1632230700000|2021-09-21 13:25:00|1249.1|1248.1|1249.6|1248.6|1250.1|1249.1|1248.9|1247.9|448
1632231000000|2021-09-21 13:30:00|1249.3|1248.8|1248.1|1247.6|1250.2|1249.7|1247|1246.5|4668
1632231300000|2021-09-21 13:35:00|1248|1247.5|1249.6|1249.1|1251.2|1250.7|1248|1247.5|2292
1632231600000|2021-09-21 13:40:00|1249.5|1249|1248.3|1247.8|1249.7|1249.2|1246.9|1246.4|3017
1632231900000|2021-09-21 13:45:00|1248.4|1247.9|1251.3|1250.8|1251.7|1251.2|1248.4|1247.9|2155
1632232200000|2021-09-21 13:50:00|1251.2|1250.7|1250.3|1249.8|1251.2|1250.7|1249.7|1249.2|1430
1632232500000|2021-09-21 13:55:00|1250.5|1250|1250.5|1250|1251|1250.5|1249.9|1249.4|2456
1632232800000|2021-09-21 14:00:00|1250.6|1250.1|1250.9|1250.4|1251.1|1250.6|1249.3|1248.8|2111
1632233100000|2021-09-21 14:05:00|1250.8|1250.3|1246.5|1246|1250.9|1250.4|1246.5|1246|1547
1632233400000|2021-09-21 14:10:00|1246.6|1246.1|1248.1|1247.6|1248.3|1247.8|1245.9|1245.4|1321
1632233700000|2021-09-21 14:15:00|1248|1247.5|1247.5|1247|1248.8|1248.3|1246.6|1246.1|1026
1632234000000|2021-09-21 14:20:00|1247.6|1247.1|1246|1245.5|1247.9|1247.4|1245.8|1245.3|1145
1632234300000|2021-09-21 14:25:00|1246.1|1245.6|1247.4|1246.9|1247.5|1247|1245.3|1244.8|1299
1632234600000|2021-09-21 14:30:00|1247.5|1247|1246.8|1246.3|1247.8|1247.3|1246.5|1246|716
1632234900000|2021-09-21 14:35:00|1246.7|1246.2|1247.9|1247.4|1247.9|1247.4|1246.4|1245.9|909
1632235200000|2021-09-21 14:40:00|1248|1247.5|1248.4|1247.9|1249.1|1248.6|1247.7|1247.2|710
1632235500000|2021-09-21 14:45:00|1248.3|1247.8|1245.4|1244.9|1248.7|1248.2|1245.3|1244.8|928
1632235800000|2021-09-21 14:50:00|1245.5|1245|1244.8|1244.3|1245.6|1245.1|1244.2|1243.7|1328
1632236100000|2021-09-21 14:55:00|1244.9|1244.4|1245.1|1244.6|1245.4|1244.9|1244.6|1244.1|1257
1632236400000|2021-09-21 15:00:00|1245.2|1244.7|1245.4|1244.9|1245.4|1244.9|1243.9|1243.4|1683
1632236700000|2021-09-21 15:05:00|1245.5|1245|1247.7|1247.2|1248|1247.5|1245.3|1244.8|774
1632237000000|2021-09-21 15:10:00|1247.8|1247.3|1247.2|1246.7|1247.9|1247.4|1246.7|1246.2|728
1632237300000|2021-09-21 15:15:00|1247.3|1246.8|1246.7|1246.2|1247.3|1246.8|1246.3|1245.8|353
1632237600000|2021-09-21 15:20:00|1246.6|1246.1|1246|1245.5|1246.7|1246.2|1245.9|1245.4|656
1632237900000|2021-09-21 15:25:00|1246.1|1245.6|1245.9|1245.4|1246.4|1245.9|1245.4|1244.9|1169
1632238200000|2021-09-21 15:30:00|1246|1245.5|1247.8|1247.3|1248.1|1247.6|1245.8|1245.3|2902
1632238500000|2021-09-21 15:35:00|1247.7|1247.2|1247.4|1246.9|1248.3|1247.8|1247.1|1246.6|1894
1632238800000|2021-09-21 15:40:00|1247.5|1247|1248.1|1247.6|1248.2|1247.7|1246.9|1246.4|659
1632239100000|2021-09-21 15:45:00|1248.2|1247.7|1248|1247.5|1248.3|1247.8|1247.5|1247|407
1632239400000|2021-09-21 15:50:00|1248.1|1247.6|1248.3|1247.8|1248.4|1247.9|1247.7|1247.2|490
1632239700000|2021-09-21 15:55:00|1248.2|1247.7|1248.7|1248.2|1249|1248.5|1248.1|1247.6|671
1632240000000|2021-09-21 16:00:00|1248.8|1248.3|1249.7|1249.2|1249.9|1249.4|1248.5|1248|712
1632240300000|2021-09-21 16:05:00|1249.8|1249.3|1250.3|1249.8|1250.5|1250|1249.5|1249|562
1632240600000|2021-09-21 16:10:00|1250.4|1249.9|1250.8|1250.3|1251.2|1250.7|1250.2|1249.7|710
1632240900000|2021-09-21 16:15:00|1250.7|1250.2|1250.5|1250|1250.9|1250.4|1250.4|1249.9|681
1632241200000|2021-09-21 16:20:00|1250.6|1250.1|1250.9|1250.4|1251.5|1251|1250.6|1250.1|896
1632241500000|2021-09-21 16:25:00|1251|1250.5|1251.6|1251.1|1251.8|1251.3|1251|1250.5|885
1632241800000|2021-09-21 16:30:00|1251.7|1251.2|1251.8|1251.3|1251.9|1251.4|1251.4|1250.9|1212
1632242100000|2021-09-21 16:35:00|1251.7|1251.2|1252|1251.5|1252.4|1251.9|1251.7|1251.2|393
1632242400000|2021-09-21 16:40:00|1251.9|1251.4|1251.5|1251|1252|1251.5|1251.3|1250.8|290
1632242700000|2021-09-21 16:45:00|1251.4|1250.9|1251.6|1251.1|1251.8|1251.3|1251.4|1250.9|353
1632243000000|2021-09-21 16:50:00|1251.5|1251|1250.2|1249.7|1251.6|1251.1|1249.5|1249|630
1632243300000|2021-09-21 16:55:00|1250.3|1249.8|1251|1250.5|1251.6|1251.1|1250.2|1249.7|336
1632243600000|2021-09-21 17:00:00|1251.1|1250.6|1250.7|1250.2|1251.4|1250.9|1250.2|1249.7|260
1632243900000|2021-09-21 17:05:00|1250.8|1250.3|1251|1250.5|1251.5|1251|1250.4|1249.9|288
1632244200000|2021-09-21 17:10:00|1250.7|1250.2|1251.3|1250.8|1251.5|1251|1250.7|1250.2|187
1632244500000|2021-09-21 17:15:00|1251.2|1250.7|1251.5|1251|1251.5|1251|1250.7|1250.2|118
1632244800000|2021-09-21 17:20:00|1251.4|1250.9|1250.1|1249.6|1251.9|1251.4|1250.1|1249.6|481
1632245100000|2021-09-21 17:25:00|1250.2|1249.7|1250.3|1249.8|1250.8|1250.3|1249.7|1249.2|465
1632245400000|2021-09-21 17:30:00|1250.2|1249.7|1250.6|1250.1|1250.6|1250.1|1249.9|1249.4|230
1632245700000|2021-09-21 17:35:00|1250.5|1250|1250.7|1250.2|1250.8|1250.3|1250.2|1249.7|380
1632246000000|2021-09-21 17:40:00|1250.5|1250|1250.5|1250|1250.7|1250.2|1250.2|1249.7|269
1632246300000|2021-09-21 17:45:00|1250.4|1249.9|1251|1250.5|1251.1|1250.6|1250.1|1249.6|164
1632246600000|2021-09-21 17:50:00|1250.9|1250.4|1249.9|1249.4|1251.6|1251.1|1249.5|1249|375
1632246900000|2021-09-21 17:55:00|1249.8|1249.3|1250.8|1250.3|1250.8|1250.3|1249.5|1249|482
1632247200000|2021-09-21 18:00:00|1250.9|1250.4|1251.4|1250.9|1251.8|1251.3|1250.9|1250.4|305
1632247500000|2021-09-21 18:05:00|1251.6|1251.1|1251.5|1251|1251.6|1251.1|1251.3|1250.8|209
1632247800000|2021-09-21 18:10:00|1251.4|1250.9|1251.1|1250.6|1251.6|1251.1|1250.9|1250.4|234
1632248100000|2021-09-21 18:15:00|1251|1250.5|1250.5|1250|1251.3|1250.8|1250.5|1250|386
1632248400000|2021-09-21 18:20:00|1250.6|1250.1|1250|1249.5|1250.6|1250.1|1249.9|1249.4|303
1632248700000|2021-09-21 18:25:00|1249.9|1249.4|1249.1|1248.6|1250|1249.5|1249|1248.5|247
1632249000000|2021-09-21 18:30:00|1249|1248.5|1250.1|1249.6|1250.2|1249.7|1249|1248.5|254
1632249300000|2021-09-21 18:35:00|1250|1249.5|1250|1249.5|1250.2|1249.7|1249.5|1249|274
1632249600000|2021-09-21 18:40:00|1250.1|1249.6|1250.4|1249.9|1250.5|1250|1250|1249.5|242
1632249900000|2021-09-21 18:45:00|1250.3|1249.8|1250.7|1250.2|1251|1250.5|1250|1249.5|509
1632250200000|2021-09-21 18:50:00|1250.8|1250.3|1251.7|1251.2|1252.8|1252.3|1250.8|1250.3|580
1632250500000|2021-09-21 18:55:00|1251.6|1251.1|1251.2|1250.7|1251.9|1251.4|1250.9|1250.4|341
1632250800000|2021-09-21 19:00:00|1251.3|1250.8|1251.4|1250.9|1252.2|1251.7|1251.3|1250.8|958
1632251100000|2021-09-21 19:05:00|1251.5|1251|1250.9|1250.4|1251.5|1251|1250.7|1250.2|924
1632251400000|2021-09-21 19:10:00|1251|1250.5|1251.9|1251.4|1252|1251.5|1250.8|1250.3|556
1632251700000|2021-09-21 19:15:00|1252|1251.5|1250.4|1249.9|1252.6|1252.1|1250.4|1249.9|752
1632252000000|2021-09-21 19:20:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1250.5|1250|634
1632252300000|2021-09-21 19:25:00|1250.9|1250.4|1251.5|1251|1252|1251.5|1250.7|1250.2|784
1632252600000|2021-09-21 19:30:00|1251.6|1251.1|1252|1251.5|1252.1|1251.6|1251.4|1250.9|610
1632252900000|2021-09-21 19:35:00|1251.9|1251.4|1250.7|1250.2|1251.9|1251.4|1250.5|1250|746
1632253200000|2021-09-21 19:40:00|1250.5|1250|1251|1250.5|1251.5|1251|1250.4|1249.9|557
1632253500000|2021-09-21 19:45:00|1250.9|1250.4|1250.3|1249.8|1251|1250.5|1250|1249.5|553
1632253800000|2021-09-21 19:50:00|1250.5|1250|1250.3|1249.8|1250.9|1250.4|1250.1|1249.6|950
1632254100000|2021-09-21 19:55:00|1250.2|1249.7|1249|1248.5|1250.2|1249.7|1248.9|1248.4|4266
1632254400000|2021-09-21 20:00:00|1249.2|1248.2|1249.1|1248.1|1249.7|1248.7|1248.9|1247.9|1078
1632254700000|2021-09-21 20:05:00|1249.2|1248.2|1249.4|1248.4|1249.9|1248.9|1249|1248|419
1632255000000|2021-09-21 20:10:00|1249.2|1248.2|1248.4|1247.4|1249.2|1248.2|1248.2|1247.2|221
1632255300000|2021-09-21 20:15:00|1248.2|1247.2|1247.8|1246.8|1248.3|1247.3|1247.6|1246.6|28
1632255600000|2021-09-21 20:20:00|1247.5|1246.5|1246.8|1245.8|1247.5|1246.5|1246.8|1245.8|18
1632255900000|2021-09-21 20:25:00|1246.5|1245.5|1247.9|1246.9|1247.9|1246.9|1246.3|1245.3|55
1632256200000|2021-09-21 20:30:00|1247.8|1246.8|1247.8|1246.8|1248.4|1247.4|1247.2|1246.2|36
1632256500000|2021-09-21 20:35:00|1247.5|1246.5|1247.2|1246.2|1247.5|1246.5|1246.8|1245.8|73
1632256800000|2021-09-21 20:40:00|1247.1|1246.1|1246.8|1245.8|1247.1|1246.1|1246.8|1245.8|57
1632257100000|2021-09-21 20:45:00|1247.4|1246.4|1248.8|1247.8|1248.9|1247.9|1247.2|1246.2|52
1632257400000|2021-09-21 20:50:00|1247.7|1246.7|1247.9|1246.9|1247.9|1246.9|1247.7|1246.7|4
1632257700000|2021-09-21 20:55:00|1247.5|1246.5|1247.8|1246.8|1247.8|1246.8|1247.2|1246.2|10
1632258000000|2021-09-21 21:00:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|2
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1249.5|1247.5|1249.9|1247.9|1249.3|1247.3|0
1632261900000|2021-09-21 22:05:00|1249.6|1247.6|1249.9|1247.9|1250.1|1248.1|1249.6|1247.6|0
1632262200000|2021-09-21 22:10:00|1250|1248|1249.8|1247.8|1250.2|1248.2|1249.7|1247.7|0
1632262500000|2021-09-21 22:15:00|1249.9|1247.9|1249.2|1247.2|1249.9|1247.9|1249.1|1247.1|0
1632262800000|2021-09-21 22:20:00|1249.3|1247.3|1249|1247|1249.3|1247.3|1248.5|1246.5|0
1632263100000|2021-09-21 22:25:00|1248.9|1246.9|1248.9|1246.9|1249.3|1247.3|1248.8|1246.8|0
1632263400000|2021-09-21 22:30:00|1249|1247|1249.4|1247.4|1249.6|1247.6|1249|1247|0
1632263700000|2021-09-21 22:35:00|1249.3|1247.3|1249.1|1247.1|1249.4|1247.4|1249|1247|0
1632264000000|2021-09-21 22:40:00|1249|1247|1249|1247|1249.1|1247.1|1248.8|1246.8|0
1632264300000|2021-09-21 22:45:00|1248.9|1246.9|1249.4|1247.4|1249.4|1247.4|1248.9|1246.9|0
1632264600000|2021-09-21 22:50:00|1249.3|1247.3|1249.3|1247.3|1249.5|1247.5|1249.3|1247.3|0
1632264900000|2021-09-21 22:55:00|1249.2|1247.2|1248.7|1246.7|1249.4|1247.4|1248.6|1246.6|0
1632265200000|2021-09-21 23:00:00|1248.8|1246.8|1248.2|1246.2|1248.9|1246.9|1248.1|1246.1|0
1632265500000|2021-09-21 23:05:00|1248.3|1246.3|1249|1247|1249.1|1247.1|1248.2|1246.2|0
1632265800000|2021-09-21 23:10:00|1248.9|1246.9|1248.7|1246.7|1249.2|1247.2|1248.5|1246.5|0
1632266100000|2021-09-21 23:15:00|1248.6|1246.6|1249.3|1247.3|1249.4|1247.4|1248.6|1246.6|0
1632266400000|2021-09-21 23:20:00|1249.2|1247.2|1248.9|1246.9|1249.4|1247.4|1248.9|1246.9|0
1632266700000|2021-09-21 23:25:00|1248.8|1246.8|1248.9|1246.9|1249.4|1247.4|1248.7|1246.7|0
1632267000000|2021-09-21 23:30:00|1249|1247|1248.9|1246.9|1249.4|1247.4|1248.6|1246.6|0
1632267300000|2021-09-21 23:35:00|1249|1247|1249.1|1247.1|1249.1|1247.1|1248.5|1246.5|0
1632267600000|2021-09-21 23:40:00|1249.2|1247.2|1248.7|1246.7|1249.2|1247.2|1248.5|1246.5|0
1632267900000|2021-09-21 23:45:00|1248.6|1246.6|1248.5|1246.5|1248.9|1246.9|1248.5|1246.5|0
1632268200000|2021-09-21 23:50:00|1248.4|1246.4|1248|1246|1248.4|1246.4|1247.7|1245.7|0
1632268500000|2021-09-21 23:55:00|1247.9|1245.9|1247.8|1245.8|1248.1|1246.1|1247.7|1245.7|0
1632268800000|2021-09-22 00:00:00|1247.7|1245.7|1246.6|1245.6|1249.3|1248.3|1244.9|1243.9|8
1632269100000|2021-09-22 00:05:00|1244.9|1243.9|1245.5|1244.5|1245.5|1244.5|1244.9|1243.9|22
1632269400000|2021-09-22 00:10:00|1244.1|1243.1|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|16
1632269700000|2021-09-22 00:15:00|1244.1|1243.1|1246|1245|1246|1245|1244.1|1243.1|25
1632270300000|2021-09-22 00:25:00|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1
1632270600000|2021-09-22 00:30:00|1246.7|1245.7|1246.6|1245.6|1246.9|1245.9|1246.6|1245.6|13
1632270900000|2021-09-22 00:35:00|1246.4|1245.4|1247.1|1246.1|1247.2|1246.2|1246.4|1245.4|53
1632271200000|2021-09-22 00:40:00|1246.9|1245.9|1246.1|1245.1|1246.9|1245.9|1246.1|1245.1|33
1632271500000|2021-09-22 00:45:00|1246.7|1245.7|1248.1|1247.1|1248.7|1247.7|1246.7|1245.7|50
1632271800000|2021-09-22 00:50:00|1247.9|1246.9|1247.9|1246.9|1247.9|1246.9|1247.9|1246.9|2
1632272100000|2021-09-22 00:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|3
1632272400000|2021-09-22 01:00:00|1247.7|1246.7|1247.7|1246.7|1248.3|1247.3|1246.8|1245.8|23
1632272700000|2021-09-22 01:05:00|1247.6|1246.6|1251.9|1250.9|1251.9|1250.9|1246.4|1245.4|218
1632273000000|2021-09-22 01:10:00|1252.4|1251.4|1253.4|1252.4|1254.6|1253.6|1252.4|1251.4|93
1632273300000|2021-09-22 01:15:00|1256.4|1255.4|1257.1|1256.1|1258.3|1257.3|1256.4|1255.4|74
1632273600000|2021-09-22 01:20:00|1257.4|1256.4|1257.7|1256.7|1258.3|1257.3|1256.7|1255.7|91
1632273900000|2021-09-22 01:25:00|1258.1|1257.1|1258.7|1257.7|1258.7|1257.7|1258|1257|11
1632274200000|2021-09-22 01:30:00|1259.2|1258.2|1257.8|1256.8|1260.4|1259.4|1257.8|1256.8|89
1632274500000|2021-09-22 01:35:00|1257.3|1256.3|1258.9|1257.9|1259.1|1258.1|1256.9|1255.9|50
1632274800000|2021-09-22 01:40:00|1258.5|1257.5|1262.9|1261.9|1263.3|1262.3|1258.5|1257.5|600
1632275100000|2021-09-22 01:45:00|1263|1262|1266.4|1265.4|1266.4|1265.4|1263|1262|76
1632275400000|2021-09-22 01:50:00|1266.1|1265.1|1259.7|1258.7|1266.1|1265.1|1259.2|1258.2|375
1632275700000|2021-09-22 01:55:00|1259.4|1258.4|1257.1|1256.1|1259.4|1258.4|1256.8|1255.8|57
1632276000000|2021-09-22 02:00:00|1257.6|1256.6|1255.7|1254.7|1257.6|1256.6|1255.7|1254.7|39
1632276300000|2021-09-22 02:05:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1254.9|1253.9|18
1632276600000|2021-09-22 02:10:00|1256.1|1255.1|1255.7|1254.7|1256.7|1255.7|1255.3|1254.3|19
1632276900000|2021-09-22 02:15:00|1255.8|1254.8|1255.6|1254.6|1256.4|1255.4|1255.4|1254.4|63
1632277200000|2021-09-22 02:20:00|1255.5|1254.5|1254.8|1253.8|1255.6|1254.6|1254.4|1253.4|103
1632277500000|2021-09-22 02:25:00|1254.7|1253.7|1254.8|1253.8|1255|1254|1254.6|1253.6|16
1632277800000|2021-09-22 02:30:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1252.8|1251.8|87
1632278100000|2021-09-22 02:35:00|1253|1252|1253.6|1252.6|1253.6|1252.6|1252.6|1251.6|19
1632278400000|2021-09-22 02:40:00|1254|1253|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|51
1632278700000|2021-09-22 02:45:00|1253.6|1252.6|1254.4|1253.4|1254.4|1253.4|1253.6|1252.6|7
1632279000000|2021-09-22 02:50:00|1254.6|1253.6|1255.3|1254.3|1256.3|1255.3|1254.6|1253.6|56
1632279300000|2021-09-22 02:55:00|1255.6|1254.6|1255.6|1254.6|1255.8|1254.8|1255.2|1254.2|31
1632279600000|2021-09-22 03:00:00|1255.5|1254.5|1255.5|1254.5|1255.8|1254.8|1255.5|1254.5|14
1632279900000|2021-09-22 03:05:00|1255.4|1254.4|1255.6|1254.6|1255.9|1254.9|1255.4|1254.4|18
1632280200000|2021-09-22 03:10:00|1255.5|1254.5|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|16
1632280500000|2021-09-22 03:15:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.5|1254.5|12
1632280800000|2021-09-22 03:20:00|1256.3|1255.3|1256.4|1255.4|1256.5|1255.5|1256|1255|19
1632281100000|2021-09-22 03:25:00|1256.2|1255.2|1256.5|1255.5|1256.5|1255.5|1256.2|1255.2|9
1632281400000|2021-09-22 03:30:00|1256.4|1255.4|1256.7|1255.7|1256.7|1255.7|1255.6|1254.6|13
1632281700000|2021-09-22 03:35:00|1256.1|1255.1|1256.1|1255.1|1256.2|1255.2|1256.1|1255.1|6
1632282000000|2021-09-22 03:40:00|1255.6|1254.6|1255.5|1254.5|1256.1|1255.1|1255.4|1254.4|10
1632282300000|2021-09-22 03:45:00|1255.8|1254.8|1255.9|1254.9|1255.9|1254.9|1255.6|1254.6|11
1632282600000|2021-09-22 03:50:00|1256|1255|1256|1255|1256.2|1255.2|1255.7|1254.7|29
1632282900000|2021-09-22 03:55:00|1255.7|1254.7|1255|1254|1255.7|1254.7|1254.6|1253.6|17
1632283200000|2021-09-22 04:00:00|1254.9|1253.9|1255.1|1254.1|1255.2|1254.2|1254.9|1253.9|21
1632283500000|2021-09-22 04:05:00|1254.9|1253.9|1255|1254|1255.2|1254.2|1254.9|1253.9|26
1632283800000|2021-09-22 04:10:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.4|1253.4|191
1632284100000|2021-09-22 04:15:00|1254.8|1253.8|1254.5|1253.5|1255.1|1254.1|1254.5|1253.5|28
1632284400000|2021-09-22 04:20:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.6|1253.6|17
1632284700000|2021-09-22 04:25:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|19
1632285000000|2021-09-22 04:30:00|1255|1254|1255.1|1254.1|1255.1|1254.1|1255|1254|9
1632285300000|2021-09-22 04:35:00|1255.2|1254.2|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|13
1632285600000|2021-09-22 04:40:00|1255|1254|1255.5|1254.5|1255.5|1254.5|1255|1254|8
1632285900000|2021-09-22 04:45:00|1255.7|1254.7|1256.6|1255.6|1256.8|1255.8|1255.5|1254.5|43
1632286200000|2021-09-22 04:50:00|1256.8|1255.8|1256.3|1255.3|1256.8|1255.8|1256.3|1255.3|16
1632286500000|2021-09-22 04:55:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|9
1632286800000|2021-09-22 05:00:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.4|1255.4|30
1632287100000|2021-09-22 05:05:00|1257|1256|1258|1257|1258|1257|1256.3|1255.3|40
1632287400000|2021-09-22 05:10:00|1258.1|1257.1|1259.2|1258.2|1259.2|1258.2|1257.9|1256.9|27
1632287700000|2021-09-22 05:15:00|1259.1|1258.1|1259.5|1258.5|1259.5|1258.5|1258.7|1257.7|32
1632288000000|2021-09-22 05:20:00|1260.1|1259.1|1260.3|1259.3|1260.4|1259.4|1259.8|1258.8|48
1632288300000|2021-09-22 05:25:00|1260.2|1259.2|1260.2|1259.2|1260.4|1259.4|1259.5|1258.5|19
1632288600000|2021-09-22 05:30:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1260.2|1259.2|23
1632288900000|2021-09-22 05:35:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.3|1259.3|8
1632289200000|2021-09-22 05:40:00|1260.8|1259.8|1261.2|1260.2|1261.2|1260.2|1260.5|1259.5|80
1632289500000|2021-09-22 05:45:00|1261.1|1260.1|1261.9|1260.9|1261.9|1260.9|1261|1260|139
1632289800000|2021-09-22 05:50:00|1261.6|1260.6|1261.8|1260.8|1262.2|1261.2|1261.5|1260.5|117
1632290100000|2021-09-22 05:55:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.5|1260.5|112
1632290400000|2021-09-22 06:00:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1261|1260|150
1632290700000|2021-09-22 06:05:00|1261|1260|1261.7|1260.7|1261.9|1260.9|1260.8|1259.8|142
1632291000000|2021-09-22 06:10:00|1261.6|1260.6|1262.6|1261.6|1262.6|1261.6|1261.4|1260.4|163
1632291300000|2021-09-22 06:15:00|1262.7|1261.7|1262.8|1261.8|1263|1262|1262.5|1261.5|169
1632291600000|2021-09-22 06:20:00|1262.7|1261.7|1263.3|1262.3|1263.3|1262.3|1262.4|1261.4|239
1632291900000|2021-09-22 06:25:00|1263.2|1262.2|1264.7|1263.7|1264.8|1263.8|1263.1|1262.1|378
1632292200000|2021-09-22 06:30:00|1264.5|1263.5|1265.1|1264.1|1265.5|1264.5|1264.2|1263.2|352
1632292500000|2021-09-22 06:35:00|1265|1264|1265.5|1264.5|1267.5|1266.5|1264.5|1263.5|629
1632292800000|2021-09-22 06:40:00|1265.6|1264.6|1263.2|1262.2|1265.6|1264.6|1263|1262|467
1632293100000|2021-09-22 06:45:00|1263.1|1262.1|1263.9|1262.9|1264.1|1263.1|1263.1|1262.1|67
1632293400000|2021-09-22 06:50:00|1264|1263|1264.6|1263.6|1264.6|1263.6|1263.7|1262.7|203
1632293700000|2021-09-22 06:55:00|1264.4|1263.4|1263.3|1262.3|1264.8|1263.8|1263.3|1262.3|219
1632294000000|2021-09-22 07:00:00|1263.2|1262.2|1261.2|1260.2|1263.2|1262.2|1260.2|1259.2|880
1632294300000|2021-09-22 07:05:00|1261.3|1260.3|1262.3|1261.3|1263|1262|1261.3|1260.3|231
1632294600000|2021-09-22 07:10:00|1262.4|1261.4|1262.8|1261.8|1262.8|1261.8|1261.8|1260.8|170
1632294900000|2021-09-22 07:15:00|1262.9|1261.9|1262.2|1261.2|1263.1|1262.1|1261.9|1260.9|150
1632295200000|2021-09-22 07:20:00|1262.3|1261.3|1262.4|1261.4|1262.8|1261.8|1262.3|1261.3|79
1632295500000|2021-09-22 07:25:00|1262.3|1261.3|1261.7|1260.7|1262.9|1261.9|1261.5|1260.5|295
1632295800000|2021-09-22 07:30:00|1261.8|1260.8|1261.6|1260.6|1262.3|1261.3|1261.5|1260.5|110
1632296100000|2021-09-22 07:35:00|1261.7|1260.7|1261.2|1260.2|1262|1261|1261.1|1260.1|181
1632296400000|2021-09-22 07:40:00|1261.1|1260.1|1261.6|1260.6|1261.6|1260.6|1260.6|1259.6|409
1632296700000|2021-09-22 07:45:00|1261.7|1260.7|1260.8|1259.8|1262.1|1261.1|1260.5|1259.5|151
1632297000000|2021-09-22 07:50:00|1260.5|1259.5|1260|1259|1260.5|1259.5|1259.6|1258.6|113
1632297300000|2021-09-22 07:55:00|1260.1|1259.1|1259.6|1258.6|1260.4|1259.4|1259.4|1258.4|109
1632297600000|2021-09-22 08:00:00|1259.4|1258.4|1259.2|1258.2|1259.6|1258.6|1259|1258|191
1632297900000|2021-09-22 08:05:00|1259.1|1258.1|1259.8|1258.8|1260|1259|1259|1258|68
1632298200000|2021-09-22 08:10:00|1259.9|1258.9|1260.3|1259.3|1260.4|1259.4|1259.7|1258.7|87
1632298500000|2021-09-22 08:15:00|1260.2|1259.2|1259.7|1258.7|1260.5|1259.5|1259.7|1258.7|43
1632298800000|2021-09-22 08:20:00|1259.8|1258.8|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|61
1632299100000|2021-09-22 08:25:00|1260.2|1259.2|1260.2|1259.2|1260.5|1259.5|1259.9|1258.9|26
1632299400000|2021-09-22 08:30:00|1260.1|1259.1|1260.4|1259.4|1260.7|1259.7|1259.9|1258.9|93
1632299700000|2021-09-22 08:35:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|517
1632300000000|2021-09-22 08:40:00|1260.6|1259.6|1261|1260|1261.1|1260.1|1260|1259|124
1632300300000|2021-09-22 08:45:00|1261.1|1260.1|1261.8|1260.8|1261.8|1260.8|1260.9|1259.9|249
1632300600000|2021-09-22 08:50:00|1261.9|1260.9|1262.2|1261.2|1262.4|1261.4|1261.7|1260.7|153
1632300900000|2021-09-22 08:55:00|1262.4|1261.4|1261.7|1260.7|1262.5|1261.5|1261.7|1260.7|102
1632301200000|2021-09-22 09:00:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.7|1260.7|24
1632301500000|2021-09-22 09:05:00|1261.7|1260.7|1261.7|1260.7|1261.9|1260.9|1261.6|1260.6|38
1632301800000|2021-09-22 09:10:00|1261.6|1260.6|1262|1261|1262.3|1261.3|1261.5|1260.5|94
1632302100000|2021-09-22 09:15:00|1261.9|1260.9|1261.3|1260.3|1262.1|1261.1|1261.1|1260.1|81
1632302400000|2021-09-22 09:20:00|1261.4|1260.4|1261.1|1260.1|1261.6|1260.6|1261|1260|35
1632302700000|2021-09-22 09:25:00|1261.2|1260.2|1261.1|1260.1|1261.3|1260.3|1261|1260|73
1632303000000|2021-09-22 09:30:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.5|1259.5|60
1632303300000|2021-09-22 09:35:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.2|1259.2|50
1632303600000|2021-09-22 09:40:00|1260.5|1259.5|1260.3|1259.3|1260.5|1259.5|1260.3|1259.3|35
1632303900000|2021-09-22 09:45:00|1260.2|1259.2|1260.5|1259.5|1260.5|1259.5|1260.1|1259.1|76
1632304200000|2021-09-22 09:50:00|1260.4|1259.4|1260.7|1259.7|1261.2|1260.2|1260.4|1259.4|46
1632304500000|2021-09-22 09:55:00|1260.6|1259.6|1260.6|1259.6|1260.7|1259.7|1260.5|1259.5|36
1632304800000|2021-09-22 10:00:00|1260.7|1259.7|1261|1260|1261|1260|1260.7|1259.7|26
1632305100000|2021-09-22 10:05:00|1260.9|1259.9|1260.6|1259.6|1260.9|1259.9|1260.6|1259.6|37
1632305400000|2021-09-22 10:10:00|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.5|1259.5|37
1632305700000|2021-09-22 10:15:00|1260.8|1259.8|1261.2|1260.2|1261.5|1260.5|1260.8|1259.8|91
1632306000000|2021-09-22 10:20:00|1261.3|1260.3|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|54
1632306300000|2021-09-22 10:25:00|1261.4|1260.4|1260.8|1259.8|1261.4|1260.4|1260.8|1259.8|20
1632306600000|2021-09-22 10:30:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|30
1632306900000|2021-09-22 10:35:00|1260.7|1259.7|1261.4|1260.4|1261.4|1260.4|1260.6|1259.6|22
1632307200000|2021-09-22 10:40:00|1261.5|1260.5|1260.9|1259.9|1261.7|1260.7|1260.9|1259.9|92
1632307500000|2021-09-22 10:45:00|1261|1260|1260.8|1259.8|1261.2|1260.2|1260.7|1259.7|30
1632307800000|2021-09-22 10:50:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.6|1259.6|46
1632308100000|2021-09-22 10:55:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|22
1632308400000|2021-09-22 11:00:00|1260.4|1259.4|1260|1259|1260.4|1259.4|1259.7|1258.7|179
1632308700000|2021-09-22 11:05:00|1259.8|1258.8|1259.9|1258.9|1260.1|1259.1|1259.7|1258.7|94
1632309000000|2021-09-22 11:10:00|1259.8|1258.8|1259.8|1258.8|1259.9|1258.9|1259.7|1258.7|191
1632309300000|2021-09-22 11:15:00|1259.5|1258.5|1259.2|1258.2|1259.5|1258.5|1259.1|1258.1|76
1632309600000|2021-09-22 11:20:00|1259.3|1258.3|1259.4|1258.4|1259.4|1258.4|1259|1258|101
1632309900000|2021-09-22 11:25:00|1259.2|1258.2|1260.2|1259.2|1260.2|1259.2|1259.1|1258.1|190
1632310200000|2021-09-22 11:30:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|93
1632310500000|2021-09-22 11:35:00|1260.4|1259.4|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|40
1632310800000|2021-09-22 11:40:00|1260.2|1259.2|1260.3|1259.3|1260.4|1259.4|1260|1259|162
1632311100000|2021-09-22 11:45:00|1260.2|1259.2|1260.1|1259.1|1260.3|1259.3|1260.1|1259.1|43
1632311400000|2021-09-22 11:50:00|1259.8|1258.8|1259.9|1258.9|1260.1|1259.1|1259.8|1258.8|35
1632311700000|2021-09-22 11:55:00|1259.8|1258.8|1259.2|1258.2|1259.8|1258.8|1259.2|1258.2|39
1632312000000|2021-09-22 12:00:00|1259.3|1258.3|1260.1|1259.1|1260.2|1259.2|1259.3|1258.3|135
1632312300000|2021-09-22 12:05:00|1260.2|1259.2|1260.4|1259.4|1260.6|1259.6|1260|1259|50
1632312600000|2021-09-22 12:10:00|1260.3|1259.3|1260.3|1259.3|1260.4|1259.4|1260.1|1259.1|76
1632312900000|2021-09-22 12:15:00|1260.2|1259.2|1260.6|1259.6|1260.7|1259.7|1260|1259|99
1632313200000|2021-09-22 12:20:00|1260.7|1259.7|1260.5|1259.5|1261|1260|1260.5|1259.5|36
1632313500000|2021-09-22 12:25:00|1260.6|1259.6|1260.9|1259.9|1260.9|1259.9|1260.6|1259.6|55
1632313800000|2021-09-22 12:30:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1260.6|1259.6|291
1632314100000|2021-09-22 12:35:00|1261|1260|1261|1260|1261.4|1260.4|1260.9|1259.9|263
1632314400000|2021-09-22 12:40:00|1260.9|1259.9|1261.8|1260.8|1261.9|1260.9|1260.9|1259.9|113
1632314700000|2021-09-22 12:45:00|1261.9|1260.9|1261.6|1260.6|1261.9|1260.9|1261.4|1260.4|55
1632315000000|2021-09-22 12:50:00|1261.7|1260.7|1261.6|1260.6|1261.8|1260.8|1261.4|1260.4|123
1632315300000|2021-09-22 12:55:00|1261.5|1260.5|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|104
1632315600000|2021-09-22 13:00:00|1261.5|1260.5|1261.9|1260.9|1262.3|1261.3|1261.5|1260.5|190
1632315900000|2021-09-22 13:05:00|1261.8|1260.8|1261.7|1260.7|1262.2|1261.2|1261.7|1260.7|107
1632316200000|2021-09-22 13:10:00|1261.8|1260.8|1261|1260|1261.8|1260.8|1260.8|1259.8|108
1632316500000|2021-09-22 13:15:00|1261.1|1260.1|1261.2|1260.2|1261.8|1260.8|1261|1260|92
1632316800000|2021-09-22 13:20:00|1261.3|1260.3|1260.9|1259.9|1261.6|1260.6|1260.9|1259.9|333
1632317100000|2021-09-22 13:25:00|1261|1260|1261.1|1260.1|1261.5|1260.5|1260.8|1259.8|336
1632317400000|2021-09-22 13:30:00|1260.9|1260.4|1262.9|1262.4|1263.8|1263.3|1260.8|1260.3|4942
1632317700000|2021-09-22 13:35:00|1262.8|1262.3|1263.9|1263.4|1264|1263.5|1262.5|1262|2437
1632318000000|2021-09-22 13:40:00|1264|1263.5|1264.9|1264.4|1265.5|1265|1264|1263.5|2756
1632318300000|2021-09-22 13:45:00|1265|1264.5|1266.7|1266.2|1267|1266.5|1265|1264.5|2471
1632318600000|2021-09-22 13:50:00|1266.6|1266.1|1267.8|1267.3|1268.5|1268|1266.5|1266|2012
1632318900000|2021-09-22 13:55:00|1267.9|1267.4|1269.1|1268.6|1270.1|1269.6|1267.9|1267.4|1820
1632319200000|2021-09-22 14:00:00|1269.2|1268.7|1270.2|1269.7|1270.5|1270|1268.9|1268.4|2007
1632319500000|2021-09-22 14:05:00|1270.1|1269.6|1271.6|1271.1|1271.7|1271.2|1269.8|1269.3|1435
1632319800000|2021-09-22 14:10:00|1271.7|1271.2|1271.5|1271|1272.5|1272|1270.7|1270.2|2042
1632320100000|2021-09-22 14:15:00|1271.4|1270.9|1271.8|1271.3|1272.3|1271.8|1271.4|1270.9|1764
1632320400000|2021-09-22 14:20:00|1271.9|1271.4|1269.6|1269.1|1271.9|1271.4|1269.3|1268.8|1348
1632320700000|2021-09-22 14:25:00|1269.7|1269.2|1267.7|1267.2|1270.8|1270.3|1267.7|1267.2|1800
1632321000000|2021-09-22 14:30:00|1267.8|1267.3|1267.6|1267.1|1268.3|1267.8|1267|1266.5|2014
1632321300000|2021-09-22 14:35:00|1267.7|1267.2|1267.1|1266.6|1268.5|1268|1267|1266.5|1349
1632321600000|2021-09-22 14:40:00|1267|1266.5|1268.3|1267.8|1268.5|1268|1266.9|1266.4|1155
1632321900000|2021-09-22 14:45:00|1268.1|1267.6|1268|1267.5|1268.3|1267.8|1267|1266.5|803
1632322200000|2021-09-22 14:50:00|1267.9|1267.4|1266.5|1266|1268.1|1267.6|1266.2|1265.7|863
1632322500000|2021-09-22 14:55:00|1266.6|1266.1|1267.9|1267.4|1268|1267.5|1266.1|1265.6|811
1632322800000|2021-09-22 15:00:00|1267.8|1267.3|1268.7|1268.2|1268.8|1268.3|1267.2|1266.7|913
1632323100000|2021-09-22 15:05:00|1268.6|1268.1|1268.6|1268.1|1269.3|1268.8|1268.5|1268|917
1632323400000|2021-09-22 15:10:00|1268.5|1268|1269.1|1268.6|1269.3|1268.8|1268.3|1267.8|536
1632323700000|2021-09-22 15:15:00|1269.2|1268.7|1269.3|1268.8|1269.5|1269|1268.7|1268.2|727
1632324000000|2021-09-22 15:20:00|1269.4|1268.9|1269.1|1268.6|1269.8|1269.3|1269|1268.5|657
1632324300000|2021-09-22 15:25:00|1269.2|1268.7|1270.3|1269.8|1270.4|1269.9|1269|1268.5|870
1632324600000|2021-09-22 15:30:00|1270.2|1269.7|1270.1|1269.6|1270.6|1270.1|1269.4|1268.9|1046
1632324900000|2021-09-22 15:35:00|1270|1269.5|1270.5|1270|1270.5|1270|1270|1269.5|349
1632325200000|2021-09-22 15:40:00|1270.4|1269.9|1269.9|1269.4|1270.4|1269.9|1269.7|1269.2|584
1632325500000|2021-09-22 15:45:00|1270|1269.5|1269.9|1269.4|1270.6|1270.1|1269.8|1269.3|443
1632325800000|2021-09-22 15:50:00|1270.1|1269.6|1270.1|1269.6|1273.2|1272.7|1269.6|1269.1|5682
1632326100000|2021-09-22 15:55:00|1270.2|1269.7|1271.2|1270.7|1271.3|1270.8|1270.1|1269.6|378
1632326400000|2021-09-22 16:00:00|1271.3|1270.8|1270.6|1270.1|1271.5|1271|1270.5|1270|820
1632326700000|2021-09-22 16:05:00|1270.7|1270.2|1269.6|1269.1|1270.7|1270.2|1269.4|1268.9|366
1632327000000|2021-09-22 16:10:00|1269.7|1269.2|1268.7|1268.2|1269.7|1269.2|1268.6|1268.1|259
1632327300000|2021-09-22 16:15:00|1268.8|1268.3|1269|1268.5|1269.3|1268.8|1268.6|1268.1|327
1632327600000|2021-09-22 16:20:00|1269.1|1268.6|1268.8|1268.3|1269.5|1269|1268.8|1268.3|252
1632327900000|2021-09-22 16:25:00|1268.7|1268.2|1268.7|1268.2|1269.2|1268.7|1268.7|1268.2|254
1632328200000|2021-09-22 16:30:00|1268.9|1268.4|1269.4|1268.9|1269.5|1269|1268.8|1268.3|456
1632328500000|2021-09-22 16:35:00|1269.5|1269|1268.9|1268.4|1269.8|1269.3|1268.8|1268.3|266
1632328800000|2021-09-22 16:40:00|1268.8|1268.3|1268.3|1267.8|1269|1268.5|1268.1|1267.6|449
1632329100000|2021-09-22 16:45:00|1268.4|1267.9|1268.3|1267.8|1268.5|1268|1268|1267.5|494
1632329400000|2021-09-22 16:50:00|1268.4|1267.9|1267.8|1267.3|1268.9|1268.4|1267.8|1267.3|541
1632329700000|2021-09-22 16:55:00|1267.9|1267.4|1268.1|1267.6|1268.5|1268|1267.8|1267.3|333
1632330000000|2021-09-22 17:00:00|1268|1267.5|1267.1|1266.6|1268|1267.5|1266.9|1266.4|451
1632330300000|2021-09-22 17:05:00|1267.2|1266.7|1267.8|1267.3|1268|1267.5|1267.2|1266.7|464
1632330600000|2021-09-22 17:10:00|1267.9|1267.4|1267.4|1266.9|1267.9|1267.4|1267.4|1266.9|246
1632330900000|2021-09-22 17:15:00|1267.5|1267|1267.1|1266.6|1267.7|1267.2|1267.1|1266.6|389
1632331200000|2021-09-22 17:20:00|1267.2|1266.7|1266.8|1266.3|1267.3|1266.8|1266.5|1266|298
1632331500000|2021-09-22 17:25:00|1266.9|1266.4|1267.8|1267.3|1267.8|1267.3|1266.9|1266.4|271
1632331800000|2021-09-22 17:30:00|1267.7|1267.2|1267.7|1267.2|1268|1267.5|1267.6|1267.1|449
1632332100000|2021-09-22 17:35:00|1267.6|1267.1|1267.7|1267.2|1267.7|1267.2|1267.4|1266.9|237
1632332400000|2021-09-22 17:40:00|1267.6|1267.1|1267.7|1267.2|1267.8|1267.3|1267.5|1267|173
1632332700000|2021-09-22 17:45:00|1267.6|1267.1|1267.6|1267.1|1267.7|1267.2|1267.4|1266.9|130
1632333000000|2021-09-22 17:50:00|1267.5|1267|1267.1|1266.6|1267.5|1267|1266.7|1266.2|191
1632333300000|2021-09-22 17:55:00|1267|1266.5|1267.1|1266.6|1267.2|1266.7|1266.6|1266.1|221
1632333600000|2021-09-22 18:00:00|1266|1265.5|1270.6|1270.1|1270.7|1270.2|1262.1|1261.6|3353
1632333900000|2021-09-22 18:05:00|1270.5|1270|1270.1|1269.6|1271.9|1271.4|1268.8|1268.3|1133
1632334200000|2021-09-22 18:10:00|1270.2|1269.7|1272.4|1271.9|1272.7|1272.2|1270|1269.5|750
1632334500000|2021-09-22 18:15:00|1272.7|1272.2|1271.4|1270.9|1273.7|1273.2|1271.4|1270.9|775
1632334800000|2021-09-22 18:20:00|1271.5|1271|1271.6|1271.1|1272.1|1271.6|1270.9|1270.4|613
1632335100000|2021-09-22 18:25:00|1271.7|1271.2|1273.6|1273.1|1273.8|1273.3|1271.5|1271|439
1632335400000|2021-09-22 18:30:00|1273.5|1273|1273.4|1272.9|1274|1273.5|1271.7|1271.2|886
1632335700000|2021-09-22 18:35:00|1273.1|1272.6|1269.2|1268.7|1274.3|1273.8|1269|1268.5|2081
1632336000000|2021-09-22 18:40:00|1269.1|1268.6|1266.8|1266.3|1269.1|1268.6|1265.8|1265.3|1432
1632336300000|2021-09-22 18:45:00|1266.6|1266.1|1264.2|1263.7|1267.4|1266.9|1263.9|1263.4|992
1632336600000|2021-09-22 18:50:00|1263.9|1263.4|1265.3|1264.8|1266.2|1265.7|1262|1261.5|1084
1632336900000|2021-09-22 18:55:00|1265.2|1264.7|1264.5|1264|1265.9|1265.4|1263.6|1263.1|1245
1632337200000|2021-09-22 19:00:00|1264.4|1263.9|1264.1|1263.6|1264.5|1264|1263|1262.5|754
1632337500000|2021-09-22 19:05:00|1264.3|1263.8|1266|1265.5|1266.1|1265.6|1263.2|1262.7|649
1632337800000|2021-09-22 19:10:00|1265.9|1265.4|1266.1|1265.6|1266.7|1266.2|1265.1|1264.6|787
1632338100000|2021-09-22 19:15:00|1266.2|1265.7|1268.8|1268.3|1268.9|1268.4|1265.8|1265.3|1118
1632338400000|2021-09-22 19:20:00|1268.9|1268.4|1268.4|1267.9|1269.6|1269.1|1267.9|1267.4|1017
1632338700000|2021-09-22 19:25:00|1268.3|1267.8|1267.9|1267.4|1268.6|1268.1|1267|1266.5|737
1632339000000|2021-09-22 19:30:00|1268|1267.5|1267.2|1266.7|1268.5|1268|1266.6|1266.1|746
1632339300000|2021-09-22 19:35:00|1267.1|1266.6|1268.3|1267.8|1268.3|1267.8|1267|1266.5|420
1632339600000|2021-09-22 19:40:00|1268.4|1267.9|1266.3|1265.8|1268.4|1267.9|1266.2|1265.7|545
1632339900000|2021-09-22 19:45:00|1266.2|1265.7|1266.2|1265.7|1267|1266.5|1266.1|1265.6|709
1632340200000|2021-09-22 19:50:00|1266.1|1265.6|1266.2|1265.7|1266.6|1266.1|1265.5|1265|1270
1632340500000|2021-09-22 19:55:00|1266.1|1265.6|1266.1|1265.6|1266.1|1265.6|1265.2|1264.7|5217
1632340800000|2021-09-22 20:00:00|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1264.4|1263.4|705
1632341100000|2021-09-22 20:05:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|121
1632341400000|2021-09-22 20:10:00|1265.2|1264.2|1265.4|1264.4|1265.7|1264.7|1265.2|1264.2|54
1632341700000|2021-09-22 20:15:00|1265.5|1264.5|1265.9|1264.9|1266.2|1265.2|1265.5|1264.5|66
1632342000000|2021-09-22 20:20:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.3|1264.3|34
1632342300000|2021-09-22 20:25:00|1265.9|1264.9|1265.6|1264.6|1266|1265|1265.6|1264.6|35
1632342600000|2021-09-22 20:30:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1632342900000|2021-09-22 20:35:00|1265.2|1264.2|1265.4|1264.4|1265.4|1264.4|1265.2|1264.2|4
1632343200000|2021-09-22 20:40:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|2
1632343500000|2021-09-22 20:45:00|1265.4|1264.4|1264.7|1263.7|1265.4|1264.4|1264.7|1263.7|89
1632343800000|2021-09-22 20:50:00|1264.6|1263.6|1264.5|1263.5|1264.6|1263.6|1264.5|1263.5|6
1632344100000|2021-09-22 20:55:00|1265.2|1264.2|1264.7|1263.7|1265.2|1264.2|1264.6|1263.6|8
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1265.7|1263.7|1265.8|1263.8|1265.1|1263.1|0
1632348300000|2021-09-22 22:05:00|1265.6|1263.6|1265.2|1263.2|1265.6|1263.6|1265.2|1263.2|0
1632348600000|2021-09-22 22:10:00|1265.3|1263.3|1265.6|1263.6|1265.7|1263.7|1265.2|1263.2|0
1632348900000|2021-09-22 22:15:00|1265.7|1263.7|1265.7|1263.7|1265.8|1263.8|1265.5|1263.5|0
1632349200000|2021-09-22 22:20:00|1265.6|1263.6|1265.9|1263.9|1266|1264|1265.5|1263.5|0
1632349500000|2021-09-22 22:25:00|1266|1264|1265.5|1263.5|1266|1264|1265.4|1263.4|0
1632349800000|2021-09-22 22:30:00|1265.6|1263.6|1265.4|1263.4|1266|1264|1265.3|1263.3|0
1632350100000|2021-09-22 22:35:00|1265.3|1263.3|1266|1264|1266.1|1264.1|1265.2|1263.2|0
1632350400000|2021-09-22 22:40:00|1265.9|1263.9|1266|1264|1266.1|1264.1|1265.9|1263.9|0
1632350700000|2021-09-22 22:45:00|1266.1|1264.1|1265.9|1263.9|1266.2|1264.2|1265.9|1263.9|0
1632351000000|2021-09-22 22:50:00|1266|1264|1265.9|1263.9|1266.2|1264.2|1265.9|1263.9|0
1632351300000|2021-09-22 22:55:00|1266|1264|1266.1|1264.1|1266.3|1264.3|1266|1264|0
1632351600000|2021-09-22 23:00:00|1266.2|1264.2|1266.4|1264.4|1266.4|1264.4|1266.2|1264.2|0
1632351900000|2021-09-22 23:05:00|1266.5|1264.5|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1632352200000|2021-09-22 23:10:00|1266.5|1264.5|1266.8|1264.8|1266.9|1264.9|1266.4|1264.4|0
1632352500000|2021-09-22 23:15:00|1266.9|1264.9|1267.2|1265.2|1267.2|1265.2|1266.9|1264.9|0
1632352800000|2021-09-22 23:20:00|1267.1|1265.1|1266.7|1264.7|1267.2|1265.2|1266.6|1264.6|0
1632353100000|2021-09-22 23:25:00|1266.6|1264.6|1266.7|1264.7|1266.9|1264.9|1266.6|1264.6|0
1632353400000|2021-09-22 23:30:00|1266.8|1264.8|1266.3|1264.3|1266.8|1264.8|1266.2|1264.2|0
1632353700000|2021-09-22 23:35:00|1266.2|1264.2|1266.2|1264.2|1266.5|1264.5|1266.1|1264.1|0
1632354000000|2021-09-22 23:40:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1266|1264|0
1632354300000|2021-09-22 23:45:00|1266.1|1264.1|1266.1|1264.1|1266.4|1264.4|1266.1|1264.1|0
1632354600000|2021-09-22 23:50:00|1266.2|1264.2|1266.8|1264.8|1266.8|1264.8|1265.9|1263.9|0
1632354900000|2021-09-22 23:55:00|1266.9|1264.9|1266.9|1264.9|1267.1|1265.1|1266.8|1264.8|0
1632355200000|2021-09-23 00:00:00|1267|1265|1268.4|1267.4|1268.7|1267.7|1266.9|1264.9|101
1632355500000|2021-09-23 00:05:00|1268.3|1267.3|1269.9|1268.9|1269.9|1268.9|1268.3|1267.3|95
1632355800000|2021-09-23 00:10:00|1270|1269|1269.8|1268.8|1270|1269|1269.8|1268.8|3
1632356100000|2021-09-23 00:15:00|1269.9|1268.9|1269.7|1268.7|1270|1269|1269.7|1268.7|42
1632356400000|2021-09-23 00:20:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1
1632356700000|2021-09-23 00:25:00|1269|1268|1268.5|1267.5|1269|1268|1268.5|1267.5|9
1632357000000|2021-09-23 00:30:00|1268.4|1267.4|1267.9|1266.9|1268.4|1267.4|1267.9|1266.9|26
1632357300000|2021-09-23 00:35:00|1268|1267|1268.2|1267.2|1268.2|1267.2|1267.8|1266.8|13
1632357600000|2021-09-23 00:40:00|1268.3|1267.3|1268.6|1267.6|1268.6|1267.6|1268.3|1267.3|25
1632357900000|2021-09-23 00:45:00|1268.7|1267.7|1269.4|1268.4|1269.7|1268.7|1268.7|1267.7|28
1632358800000|2021-09-23 01:00:00|1268.7|1267.7|1268.6|1267.6|1269.4|1268.4|1268.4|1267.4|11
1632359100000|2021-09-23 01:05:00|1268.3|1267.3|1268.2|1267.2|1268.3|1267.3|1268.1|1267.1|53
1632359400000|2021-09-23 01:10:00|1267.8|1266.8|1265.4|1264.4|1267.8|1266.8|1265.3|1264.3|106
1632359700000|2021-09-23 01:15:00|1265.5|1264.5|1269.4|1268.4|1270.9|1269.9|1265.4|1264.4|118
1632360000000|2021-09-23 01:20:00|1269.6|1268.6|1270.3|1269.3|1271.8|1270.8|1269.6|1268.6|30
1632360300000|2021-09-23 01:25:00|1269.5|1268.5|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|3
1632360600000|2021-09-23 01:30:00|1270.5|1269.5|1275.5|1274.5|1275.5|1274.5|1270.5|1269.5|178
1632360900000|2021-09-23 01:35:00|1276.1|1275.1|1273.8|1272.8|1277|1276|1273.7|1272.7|94
1632361200000|2021-09-23 01:40:00|1273.9|1272.9|1276.9|1275.9|1276.9|1275.9|1273.9|1272.9|54
1632361500000|2021-09-23 01:45:00|1276.7|1275.7|1275.3|1274.3|1277.8|1276.8|1274.7|1273.7|68
1632361800000|2021-09-23 01:50:00|1275.5|1274.5|1273|1272|1276.2|1275.2|1272.4|1271.4|33
1632362100000|2021-09-23 01:55:00|1273.1|1272.1|1272.5|1271.5|1274.6|1273.6|1271.5|1270.5|56
1632362400000|2021-09-23 02:00:00|1273.3|1272.3|1270.6|1269.6|1273.3|1272.3|1270.6|1269.6|32
1632362700000|2021-09-23 02:05:00|1271.2|1270.2|1272.8|1271.8|1273.1|1272.1|1270.7|1269.7|35
1632363000000|2021-09-23 02:10:00|1272.9|1271.9|1274.2|1273.2|1274.4|1273.4|1272.1|1271.1|199
1632363300000|2021-09-23 02:15:00|1274.1|1273.1|1273.1|1272.1|1274.5|1273.5|1272|1271|184
1632363600000|2021-09-23 02:20:00|1272.5|1271.5|1271.1|1270.1|1273.2|1272.2|1271.1|1270.1|17
1632363900000|2021-09-23 02:25:00|1271.3|1270.3|1271.4|1270.4|1272.4|1271.4|1270.4|1269.4|64
1632364200000|2021-09-23 02:30:00|1271.3|1270.3|1271.2|1270.2|1271.5|1270.5|1270.5|1269.5|12
1632364500000|2021-09-23 02:35:00|1271.7|1270.7|1268.6|1267.6|1271.7|1270.7|1268.6|1267.6|32
1632364800000|2021-09-23 02:40:00|1268.5|1267.5|1268.6|1267.6|1268.9|1267.9|1268|1267|15
1632365100000|2021-09-23 02:45:00|1269.2|1268.2|1269.4|1268.4|1269.8|1268.8|1268.3|1267.3|42
1632365400000|2021-09-23 02:50:00|1269.3|1268.3|1269.8|1268.8|1269.8|1268.8|1268.9|1267.9|37
1632365700000|2021-09-23 02:55:00|1269.4|1268.4|1269|1268|1269.5|1268.5|1268.9|1267.9|11
1632366000000|2021-09-23 03:00:00|1268.8|1267.8|1269.2|1268.2|1269.2|1268.2|1267.3|1266.3|74
1632366300000|2021-09-23 03:05:00|1269|1268|1268|1267|1269|1268|1267.8|1266.8|12
1632366600000|2021-09-23 03:10:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.4|1266.4|13
1632366900000|2021-09-23 03:15:00|1268.1|1267.1|1267.9|1266.9|1268.7|1267.7|1267.7|1266.7|29
1632367200000|2021-09-23 03:20:00|1268.1|1267.1|1269.1|1268.1|1269.1|1268.1|1268.1|1267.1|25
1632367500000|2021-09-23 03:25:00|1270.9|1269.9|1270.2|1269.2|1271.1|1270.1|1270.1|1269.1|117
1632367800000|2021-09-23 03:30:00|1270|1269|1267.6|1266.6|1270|1269|1267.6|1266.6|23
1632368100000|2021-09-23 03:35:00|1267.8|1266.8|1268.7|1267.7|1268.8|1267.8|1267.8|1266.8|11
1632368400000|2021-09-23 03:40:00|1268.5|1267.5|1268|1267|1268.8|1267.8|1267.9|1266.9|51
1632368700000|2021-09-23 03:45:00|1267.8|1266.8|1268.1|1267.1|1268.2|1267.2|1267.7|1266.7|36
1632369000000|2021-09-23 03:50:00|1268.4|1267.4|1268.2|1267.2|1268.7|1267.7|1268.2|1267.2|24
1632369300000|2021-09-23 03:55:00|1268.7|1267.7|1268.6|1267.6|1268.9|1267.9|1268.5|1267.5|55
1632369600000|2021-09-23 04:00:00|1268.8|1267.8|1268.9|1267.9|1269|1268|1268.8|1267.8|4
1632369900000|2021-09-23 04:05:00|1268.8|1267.8|1269|1268|1269|1268|1268.8|1267.8|4
1632370200000|2021-09-23 04:10:00|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|3
1632370500000|2021-09-23 04:15:00|1268.8|1267.8|1268.9|1267.9|1268.9|1267.9|1268.8|1267.8|3
1632370800000|2021-09-23 04:20:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|2
1632371100000|2021-09-23 04:25:00|1269.1|1268.1|1269.2|1268.2|1269.4|1268.4|1269.1|1268.1|10
1632371400000|2021-09-23 04:30:00|1269.4|1268.4|1269|1268|1269.9|1268.9|1269|1268|28
1632371700000|2021-09-23 04:35:00|1269.3|1268.3|1269.3|1268.3|1269.4|1268.4|1269.3|1268.3|6
1632372000000|2021-09-23 04:40:00|1269.2|1268.2|1269.2|1268.2|1269.4|1268.4|1269.2|1268.2|5
1632372300000|2021-09-23 04:45:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1268.7|1267.7|27
1632372600000|2021-09-23 04:50:00|1269.4|1268.4|1269.4|1268.4|1269.5|1268.5|1268.8|1267.8|27
1632372900000|2021-09-23 04:55:00|1269.5|1268.5|1270.1|1269.1|1270.1|1269.1|1269.4|1268.4|87
1632373200000|2021-09-23 05:00:00|1269.9|1268.9|1269.3|1268.3|1270|1269|1268.9|1267.9|96
1632373500000|2021-09-23 05:05:00|1269.2|1268.2|1270|1269|1270|1269|1269.2|1268.2|9
1632373800000|2021-09-23 05:10:00|1270.2|1269.2|1269.3|1268.3|1270.2|1269.2|1269.3|1268.3|6
1632374100000|2021-09-23 05:15:00|1269.2|1268.2|1269.4|1268.4|1270.3|1269.3|1269.2|1268.2|60
1632374400000|2021-09-23 05:20:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1267.7|1266.7|17
1632374700000|2021-09-23 05:25:00|1268|1267|1267.6|1266.6|1268.1|1267.1|1267.3|1266.3|10
1632375000000|2021-09-23 05:30:00|1268.3|1267.3|1268.3|1267.3|1268.6|1267.6|1267.7|1266.7|6
1632375300000|2021-09-23 05:35:00|1267.6|1266.6|1269.5|1268.5|1269.9|1268.9|1267.6|1266.6|31
1632375600000|2021-09-23 05:40:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.4|1268.4|7
1632375900000|2021-09-23 05:45:00|1270.1|1269.1|1270.5|1269.5|1271|1270|1270.1|1269.1|14
1632376200000|2021-09-23 05:50:00|1271.1|1270.1|1271|1270|1271.3|1270.3|1270.8|1269.8|17
1632376500000|2021-09-23 05:55:00|1271.1|1270.1|1271.3|1270.3|1271.6|1270.6|1270.9|1269.9|70
1632376800000|2021-09-23 06:00:00|1270.8|1269.8|1269.7|1268.7|1271.4|1270.4|1269.7|1268.7|46
1632377100000|2021-09-23 06:05:00|1269.3|1268.3|1268.8|1267.8|1269.5|1268.5|1268.8|1267.8|47
1632377400000|2021-09-23 06:10:00|1268.6|1267.6|1269.1|1268.1|1269.1|1268.1|1268.4|1267.4|39
1632377700000|2021-09-23 06:15:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|42
1632378000000|2021-09-23 06:20:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|45
1632378300000|2021-09-23 06:25:00|1269|1268|1269.6|1268.6|1269.7|1268.7|1268.6|1267.6|47
1632378600000|2021-09-23 06:30:00|1269.5|1268.5|1270.6|1269.6|1270.6|1269.6|1269.5|1268.5|50
1632378900000|2021-09-23 06:35:00|1270.5|1269.5|1271|1270|1271.4|1270.4|1270.5|1269.5|69
1632379200000|2021-09-23 06:40:00|1270.9|1269.9|1271.3|1270.3|1271.4|1270.4|1270.4|1269.4|40
1632379500000|2021-09-23 06:45:00|1271.5|1270.5|1272.2|1271.2|1272.3|1271.3|1271.3|1270.3|124
1632379800000|2021-09-23 06:50:00|1272.3|1271.3|1272.5|1271.5|1273.1|1272.1|1272.1|1271.1|163
1632380100000|2021-09-23 06:55:00|1272.6|1271.6|1272.3|1271.3|1272.8|1271.8|1272|1271|172
1632380400000|2021-09-23 07:00:00|1272.4|1271.4|1271.6|1270.6|1272.7|1271.7|1271.5|1270.5|353
1632380700000|2021-09-23 07:05:00|1271.7|1270.7|1271.7|1270.7|1272|1271|1271.5|1270.5|197
1632381000000|2021-09-23 07:10:00|1271.8|1270.8|1271.3|1270.3|1272|1271|1271.2|1270.2|129
1632381300000|2021-09-23 07:15:00|1271.2|1270.2|1270.8|1269.8|1271.4|1270.4|1270.6|1269.6|175
1632381600000|2021-09-23 07:20:00|1270.6|1269.6|1270.9|1269.9|1271.2|1270.2|1270.5|1269.5|113
1632381900000|2021-09-23 07:25:00|1271|1270|1270.9|1269.9|1271.4|1270.4|1270.9|1269.9|74
1632382200000|2021-09-23 07:30:00|1270|1269|1271.4|1270.4|1272.4|1271.4|1270|1269|320
1632382500000|2021-09-23 07:35:00|1271.5|1270.5|1271.5|1270.5|1271.9|1270.9|1271.3|1270.3|177
1632382800000|2021-09-23 07:40:00|1271.6|1270.6|1272.6|1271.6|1272.6|1271.6|1271.6|1270.6|187
1632383100000|2021-09-23 07:45:00|1272.8|1271.8|1272.6|1271.6|1273.1|1272.1|1272.1|1271.1|533
1632383400000|2021-09-23 07:50:00|1272.5|1271.5|1272.3|1271.3|1272.8|1271.8|1272.2|1271.2|182
1632383700000|2021-09-23 07:55:00|1272.2|1271.2|1272.4|1271.4|1272.7|1271.7|1271.7|1270.7|450
1632384000000|2021-09-23 08:00:00|1272.5|1271.5|1272.9|1271.9|1273|1272|1272.3|1271.3|234
1632384300000|2021-09-23 08:05:00|1273|1272|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|290
1632384600000|2021-09-23 08:10:00|1273.2|1272.2|1274.1|1273.1|1274.1|1273.1|1273.1|1272.1|207
1632384900000|2021-09-23 08:15:00|1274.2|1273.2|1274.7|1273.7|1274.8|1273.8|1274.1|1273.1|150
1632385200000|2021-09-23 08:20:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.3|1273.3|208
1632385500000|2021-09-23 08:25:00|1274.7|1273.7|1274.7|1273.7|1275.1|1274.1|1274.4|1273.4|116
1632385800000|2021-09-23 08:30:00|1274.8|1273.8|1274.8|1273.8|1275|1274|1274.5|1273.5|94
1632386100000|2021-09-23 08:35:00|1274.7|1273.7|1275.5|1274.5|1275.6|1274.6|1274.7|1273.7|108
1632386400000|2021-09-23 08:40:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.8|1274.8|160
1632386700000|2021-09-23 08:45:00|1275.9|1274.9|1276|1275|1276.1|1275.1|1275.8|1274.8|146
1632387000000|2021-09-23 08:50:00|1275.9|1274.9|1275.8|1274.8|1275.9|1274.9|1275.5|1274.5|118
1632387300000|2021-09-23 08:55:00|1275.9|1274.9|1275.6|1274.6|1276|1275|1275.6|1274.6|35
1632387600000|2021-09-23 09:00:00|1275.7|1274.7|1276.5|1275.5|1276.6|1275.6|1275.6|1274.6|277
1632387900000|2021-09-23 09:05:00|1276.4|1275.4|1277.8|1276.8|1278.6|1277.6|1276.4|1275.4|2119
1632388200000|2021-09-23 09:10:00|1277.6|1276.6|1278.6|1277.6|1279|1278|1277.5|1276.5|562
1632388500000|2021-09-23 09:15:00|1278.4|1277.4|1281|1280|1281.4|1280.4|1278.1|1277.1|1177
1632388800000|2021-09-23 09:20:00|1280.9|1279.9|1281|1280|1281.5|1280.5|1280.7|1279.7|270
1632389100000|2021-09-23 09:25:00|1280.7|1279.7|1279.2|1278.2|1280.9|1279.9|1279.2|1278.2|294
1632389400000|2021-09-23 09:30:00|1279.3|1278.3|1279|1278|1279.4|1278.4|1278.8|1277.8|97
1632389700000|2021-09-23 09:35:00|1279.1|1278.1|1279.2|1278.2|1279.4|1278.4|1279|1278|70
1632390000000|2021-09-23 09:40:00|1279.1|1278.1|1278.2|1277.2|1279.2|1278.2|1278|1277|67
1632390300000|2021-09-23 09:45:00|1277.8|1276.8|1277.4|1276.4|1278|1277|1277.3|1276.3|46
1632390600000|2021-09-23 09:50:00|1277.1|1276.1|1277.2|1276.2|1277.4|1276.4|1276.8|1275.8|207
1632390900000|2021-09-23 09:55:00|1277.1|1276.1|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|160
1632391200000|2021-09-23 10:00:00|1277|1276|1277.5|1276.5|1277.5|1276.5|1277|1276|85
1632391500000|2021-09-23 10:05:00|1277.4|1276.4|1277.3|1276.3|1277.8|1276.8|1277.3|1276.3|60
1632391800000|2021-09-23 10:10:00|1277.4|1276.4|1269.9|1268.9|1277.8|1276.8|1265.3|1264.3|2602
1632392100000|2021-09-23 10:15:00|1269.8|1268.8|1270.6|1269.6|1271.9|1270.9|1267.6|1266.6|493
1632392400000|2021-09-23 10:20:00|1269.4|1268.4|1269.6|1268.6|1270.8|1269.8|1268.9|1267.9|441
1632392700000|2021-09-23 10:25:00|1269.8|1268.8|1271|1270|1271.2|1270.2|1269.6|1268.6|158
1632393000000|2021-09-23 10:30:00|1270.7|1269.7|1271.2|1270.2|1271.2|1270.2|1270.2|1269.2|43
1632393300000|2021-09-23 10:35:00|1270.9|1269.9|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|57
1632393600000|2021-09-23 10:40:00|1270.5|1269.5|1271.6|1270.6|1271.6|1270.6|1270.5|1269.5|94
1632393900000|2021-09-23 10:45:00|1271.8|1270.8|1270.2|1269.2|1271.9|1270.9|1269.7|1268.7|863
1632394200000|2021-09-23 10:50:00|1270.3|1269.3|1270.7|1269.7|1270.8|1269.8|1269.4|1268.4|34
1632394500000|2021-09-23 10:55:00|1270.5|1269.5|1270.5|1269.5|1270.8|1269.8|1270|1269|24
1632394800000|2021-09-23 11:00:00|1270.2|1269.2|1270.2|1269.2|1270.8|1269.8|1270|1269|60
1632395100000|2021-09-23 11:05:00|1270.4|1269.4|1271.2|1270.2|1271.2|1270.2|1270.4|1269.4|33
1632395400000|2021-09-23 11:10:00|1271.1|1270.1|1270.6|1269.6|1271.4|1270.4|1270.5|1269.5|34
1632395700000|2021-09-23 11:15:00|1270.9|1269.9|1271|1270|1271.3|1270.3|1270.7|1269.7|92
1632396000000|2021-09-23 11:20:00|1271.3|1270.3|1271.1|1270.1|1271.6|1270.6|1270.9|1269.9|40
1632396300000|2021-09-23 11:25:00|1271|1270|1270.7|1269.7|1271|1270|1270.6|1269.6|34
1632396600000|2021-09-23 11:30:00|1270.8|1269.8|1272.5|1271.5|1272.5|1271.5|1270.8|1269.8|28
1632396900000|2021-09-23 11:35:00|1272.4|1271.4|1272.3|1271.3|1272.6|1271.6|1272.1|1271.1|84
1632397200000|2021-09-23 11:40:00|1272.4|1271.4|1272.8|1271.8|1273.2|1272.2|1272.3|1271.3|209
1632397500000|2021-09-23 11:45:00|1272.7|1271.7|1272.8|1271.8|1272.8|1271.8|1272.5|1271.5|749
1632397800000|2021-09-23 11:50:00|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|1272.6|1271.6|111
1632398100000|2021-09-23 11:55:00|1272.7|1271.7|1273.1|1272.1|1273.2|1272.2|1272.7|1271.7|1211
1632398400000|2021-09-23 12:00:00|1273.2|1272.2|1272|1271|1273.2|1272.2|1271.4|1270.4|1572
1632398700000|2021-09-23 12:05:00|1271.9|1270.9|1271.6|1270.6|1272.1|1271.1|1271.5|1270.5|217
1632399000000|2021-09-23 12:10:00|1271.8|1270.8|1270.1|1269.1|1271.8|1270.8|1270.1|1269.1|133
1632399300000|2021-09-23 12:15:00|1270|1269|1271.1|1270.1|1271.7|1270.7|1270|1269|106
1632399600000|2021-09-23 12:20:00|1271.2|1270.2|1271.6|1270.6|1271.7|1270.7|1270.9|1269.9|51
1632399900000|2021-09-23 12:25:00|1271.5|1270.5|1271.3|1270.3|1271.6|1270.6|1271.2|1270.2|42
1632400200000|2021-09-23 12:30:00|1270.9|1269.9|1271.7|1270.7|1272.1|1271.1|1270.9|1269.9|94
1632400500000|2021-09-23 12:35:00|1271.6|1270.6|1271.6|1270.6|1271.9|1270.9|1271.4|1270.4|253
1632400800000|2021-09-23 12:40:00|1271.4|1270.4|1271.9|1270.9|1271.9|1270.9|1271.4|1270.4|82
1632401100000|2021-09-23 12:45:00|1271.8|1270.8|1272.2|1271.2|1272.5|1271.5|1271.5|1270.5|55
1632401400000|2021-09-23 12:50:00|1271.9|1270.9|1270.6|1269.6|1272.2|1271.2|1270.6|1269.6|295
1632401700000|2021-09-23 12:55:00|1270.7|1269.7|1270.3|1269.3|1271.3|1270.3|1269.8|1268.8|265
1632402000000|2021-09-23 13:00:00|1270.1|1269.1|1269.6|1268.6|1270.3|1269.3|1269.1|1268.1|402
1632402300000|2021-09-23 13:05:00|1269.5|1268.5|1269.1|1268.1|1269.6|1268.6|1268.4|1267.4|157
1632402600000|2021-09-23 13:10:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268|1267|298
1632402900000|2021-09-23 13:15:00|1268.6|1267.6|1269.2|1268.2|1269.4|1268.4|1268.5|1267.5|138
1632403200000|2021-09-23 13:20:00|1269|1268|1269.6|1268.6|1269.8|1268.8|1268.8|1267.8|111
1632403500000|2021-09-23 13:25:00|1269.5|1268.5|1270.1|1269.1|1270.3|1269.3|1269.1|1268.1|476
1632403800000|2021-09-23 13:30:00|1270|1269.5|1267.7|1267.2|1270.2|1269.7|1267.6|1267.1|3103
1632404100000|2021-09-23 13:35:00|1267.6|1267.1|1270.6|1270.1|1270.6|1270.1|1267.3|1266.8|2129
1632404400000|2021-09-23 13:40:00|1270.7|1270.2|1270.7|1270.2|1271.2|1270.7|1269.8|1269.3|1433
1632404700000|2021-09-23 13:45:00|1270.6|1270.1|1270|1269.5|1271.6|1271.1|1269.8|1269.3|1523
1632405000000|2021-09-23 13:50:00|1270.1|1269.6|1271.6|1271.1|1271.9|1271.4|1270.1|1269.6|1014
1632405300000|2021-09-23 13:55:00|1271.7|1271.2|1271.9|1271.4|1272.6|1272.1|1271.6|1271.1|922
1632405600000|2021-09-23 14:00:00|1272.1|1271.6|1273.1|1272.6|1273.5|1273|1272|1271.5|1179
1632405900000|2021-09-23 14:05:00|1273.2|1272.7|1272.4|1271.9|1273.3|1272.8|1272|1271.5|741
1632406200000|2021-09-23 14:10:00|1272.5|1272|1273|1272.5|1273.4|1272.9|1272.5|1272|523
1632406500000|2021-09-23 14:15:00|1273.1|1272.6|1270.6|1270.1|1273.6|1273.1|1270.3|1269.8|1506
1632406800000|2021-09-23 14:20:00|1270.7|1270.2|1272.6|1272.1|1272.8|1272.3|1270.5|1270|1894
1632407100000|2021-09-23 14:25:00|1272.7|1272.2|1271.1|1270.6|1272.7|1272.2|1270.8|1270.3|1289
1632407400000|2021-09-23 14:30:00|1270.9|1270.4|1272|1271.5|1272|1271.5|1270.8|1270.3|904
1632407700000|2021-09-23 14:35:00|1272.1|1271.6|1270.7|1270.2|1272.2|1271.7|1270.2|1269.7|1014
1632408000000|2021-09-23 14:40:00|1270.8|1270.3|1270.7|1270.2|1270.9|1270.4|1270.3|1269.8|548
1632408300000|2021-09-23 14:45:00|1270.6|1270.1|1271.3|1270.8|1271.4|1270.9|1270.4|1269.9|885
1632408600000|2021-09-23 14:50:00|1271.2|1270.7|1272|1271.5|1272|1271.5|1271.2|1270.7|656
1632408900000|2021-09-23 14:55:00|1272.1|1271.6|1271.9|1271.4|1272.2|1271.7|1271.7|1271.2|475
1632409200000|2021-09-23 15:00:00|1272|1271.5|1271.2|1270.7|1272|1271.5|1271.1|1270.6|666
1632409500000|2021-09-23 15:05:00|1271.3|1270.8|1270.7|1270.2|1271.8|1271.3|1270.5|1270|691
1632409800000|2021-09-23 15:10:00|1270.6|1270.1|1271|1270.5|1271.3|1270.8|1270.6|1270.1|422
1632410100000|2021-09-23 15:15:00|1270.9|1270.4|1269.9|1269.4|1271.3|1270.8|1269.9|1269.4|488
1632410400000|2021-09-23 15:20:00|1269.8|1269.3|1270|1269.5|1270|1269.5|1269.2|1268.7|841
1632410700000|2021-09-23 15:25:00|1269.9|1269.4|1270.7|1270.2|1271.3|1270.8|1269.8|1269.3|1020
1632411000000|2021-09-23 15:30:00|1271|1270.5|1270.7|1270.2|1271.1|1270.6|1270.4|1269.9|594
1632411300000|2021-09-23 15:35:00|1270.6|1270.1|1271|1270.5|1271.3|1270.8|1270.5|1270|210
1632411600000|2021-09-23 15:40:00|1270.9|1270.4|1270.2|1269.7|1271|1270.5|1269.7|1269.2|244
1632411900000|2021-09-23 15:45:00|1270.1|1269.6|1270.4|1269.9|1270.8|1270.3|1269.9|1269.4|763
1632412200000|2021-09-23 15:50:00|1270.6|1270.1|1271|1270.5|1271|1270.5|1270.3|1269.8|256
1632412500000|2021-09-23 15:55:00|1271.1|1270.6|1271.6|1271.1|1271.6|1271.1|1270.9|1270.4|540
1632412800000|2021-09-23 16:00:00|1271.5|1271|1270.7|1270.2|1271.5|1271|1270.5|1270|151
1632413100000|2021-09-23 16:05:00|1270.8|1270.3|1271.2|1270.7|1271.4|1270.9|1270.4|1269.9|693
1632413400000|2021-09-23 16:10:00|1271.3|1270.8|1271.7|1271.2|1272.2|1271.7|1271.1|1270.6|853
1632413700000|2021-09-23 16:15:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.4|1270.9|226
1632414000000|2021-09-23 16:20:00|1271.7|1271.2|1271.8|1271.3|1271.9|1271.4|1271.6|1271.1|176
1632414300000|2021-09-23 16:25:00|1271.6|1271.1|1272.6|1272.1|1272.6|1272.1|1271.4|1270.9|674
1632414600000|2021-09-23 16:30:00|1272.5|1272|1272.5|1272|1272.6|1272.1|1272.2|1271.7|190
1632414900000|2021-09-23 16:35:00|1272.6|1272.1|1273|1272.5|1273.1|1272.6|1272.4|1271.9|164
1632415200000|2021-09-23 16:40:00|1273.1|1272.6|1272.8|1272.3|1273.1|1272.6|1272.5|1272|199
1632415500000|2021-09-23 16:45:00|1272.9|1272.4|1273.3|1272.8|1273.3|1272.8|1272.7|1272.2|108
1632415800000|2021-09-23 16:50:00|1273.4|1272.9|1272.9|1272.4|1273.4|1272.9|1272.9|1272.4|101
1632416100000|2021-09-23 16:55:00|1273|1272.5|1272.7|1272.2|1273.1|1272.6|1272.4|1271.9|110
1632416400000|2021-09-23 17:00:00|1272.6|1272.1|1273.1|1272.6|1273.1|1272.6|1272.5|1272|92
1632416700000|2021-09-23 17:05:00|1273.3|1272.8|1274.3|1273.8|1274.3|1273.8|1273.2|1272.7|348
1632417000000|2021-09-23 17:10:00|1274.2|1273.7|1273.9|1273.4|1274.2|1273.7|1273.7|1273.2|81
1632417300000|2021-09-23 17:15:00|1273.8|1273.3|1273.9|1273.4|1274.2|1273.7|1273.8|1273.3|236
1632417600000|2021-09-23 17:20:00|1274|1273.5|1274.2|1273.7|1274.4|1273.9|1273.8|1273.3|134
1632417900000|2021-09-23 17:25:00|1274.1|1273.6|1274.3|1273.8|1274.4|1273.9|1274.1|1273.6|119
1632418200000|2021-09-23 17:30:00|1274.4|1273.9|1274.2|1273.7|1274.8|1274.3|1274|1273.5|387
1632418500000|2021-09-23 17:35:00|1274.3|1273.8|1274.5|1274|1274.8|1274.3|1274.2|1273.7|348
1632418800000|2021-09-23 17:40:00|1274.6|1274.1|1274.5|1274|1274.8|1274.3|1274.4|1273.9|119
1632419100000|2021-09-23 17:45:00|1274.6|1274.1|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|179
1632419400000|2021-09-23 17:50:00|1274.5|1274|1275.1|1274.6|1275.2|1274.7|1274.4|1273.9|196
1632419700000|2021-09-23 17:55:00|1275|1274.5|1274.8|1274.3|1275.1|1274.6|1274.7|1274.2|232
1632420000000|2021-09-23 18:00:00|1274.7|1274.2|1274.1|1273.6|1274.7|1274.2|1274.1|1273.6|252
1632420300000|2021-09-23 18:05:00|1274|1273.5|1273.4|1272.9|1274|1273.5|1273.3|1272.8|170
1632420600000|2021-09-23 18:10:00|1273.3|1272.8|1273.3|1272.8|1273.4|1272.9|1273|1272.5|219
1632420900000|2021-09-23 18:15:00|1273.4|1272.9|1273.1|1272.6|1273.4|1272.9|1272.9|1272.4|327
1632421200000|2021-09-23 18:20:00|1273.2|1272.7|1273.3|1272.8|1273.6|1273.1|1273.2|1272.7|182
1632421500000|2021-09-23 18:25:00|1273.2|1272.7|1273.1|1272.6|1273.3|1272.8|1272.9|1272.4|105
1632421800000|2021-09-23 18:30:00|1273.2|1272.7|1273.4|1272.9|1273.6|1273.1|1273.2|1272.7|296
1632422100000|2021-09-23 18:35:00|1273.5|1273|1273.2|1272.7|1273.5|1273|1273|1272.5|153
1632422400000|2021-09-23 18:40:00|1273.3|1272.8|1272.6|1272.1|1273.3|1272.8|1272.5|1272|132
1632422700000|2021-09-23 18:45:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.4|1271.9|657
1632423000000|2021-09-23 18:50:00|1272.9|1272.4|1272.8|1272.3|1273.1|1272.6|1272.7|1272.2|310
1632423300000|2021-09-23 18:55:00|1272.9|1272.4|1273.2|1272.7|1273.4|1272.9|1272.8|1272.3|158
1632423600000|2021-09-23 19:00:00|1273.3|1272.8|1273.1|1272.6|1273.4|1272.9|1272.7|1272.2|184
1632423900000|2021-09-23 19:05:00|1273.2|1272.7|1272.6|1272.1|1273.2|1272.7|1272.6|1272.1|131
1632424200000|2021-09-23 19:10:00|1272.5|1272|1272.4|1271.9|1272.5|1272|1272.2|1271.7|215
1632424500000|2021-09-23 19:15:00|1272.3|1271.8|1272.7|1272.2|1273|1272.5|1272.3|1271.8|222
1632424800000|2021-09-23 19:20:00|1272.6|1272.1|1273.1|1272.6|1273.1|1272.6|1272.5|1272|168
1632425100000|2021-09-23 19:25:00|1273|1272.5|1272.9|1272.4|1273.1|1272.6|1272.7|1272.2|125
1632425400000|2021-09-23 19:30:00|1272.8|1272.3|1273.4|1272.9|1273.4|1272.9|1272.6|1272.1|405
1632425700000|2021-09-23 19:35:00|1273.5|1273|1273.6|1273.1|1273.7|1273.2|1273.3|1272.8|314
1632426000000|2021-09-23 19:40:00|1273.5|1273|1273.7|1273.2|1274.1|1273.6|1273.3|1272.8|306
1632426300000|2021-09-23 19:45:00|1273.6|1273.1|1273.6|1273.1|1273.9|1273.4|1273.2|1272.7|517
1632426600000|2021-09-23 19:50:00|1273.7|1273.2|1274|1273.5|1274.2|1273.7|1273.4|1272.9|981
1632426900000|2021-09-23 19:55:00|1274.1|1273.6|1273.6|1273.1|1274.5|1274|1273.5|1273|6261
1632427200000|2021-09-23 20:00:00|1273.8|1272.8|1273.3|1272.3|1273.9|1272.9|1273.3|1272.3|770
1632427500000|2021-09-23 20:05:00|1273.4|1272.4|1273.4|1272.4|1273.9|1272.9|1273.4|1272.4|72
1632427800000|2021-09-23 20:10:00|1273.6|1272.6|1274.5|1273.5|1274.5|1273.5|1273.6|1272.6|64
1632428100000|2021-09-23 20:15:00|1274.6|1273.6|1274.5|1273.5|1274.9|1273.9|1274.5|1273.5|49
1632428400000|2021-09-23 20:20:00|1274.3|1273.3|1274.4|1273.4|1274.4|1273.4|1274.3|1273.3|11
1632428700000|2021-09-23 20:25:00|1274.3|1273.3|1274|1273|1274.3|1273.3|1274|1273|23
1632429000000|2021-09-23 20:30:00|1273.9|1272.9|1274.4|1273.4|1274.4|1273.4|1273.5|1272.5|22
1632429600000|2021-09-23 20:40:00|1273.5|1272.5|1273.3|1272.3|1273.5|1272.5|1273.3|1272.3|37
1632429900000|2021-09-23 20:45:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1273|1272|72
1632430200000|2021-09-23 20:50:00|1273.3|1272.3|1273.3|1272.3|1273.6|1272.6|1273.3|1272.3|7
1632430500000|2021-09-23 20:55:00|1273.2|1272.2|1274.5|1273.5|1275.4|1274.4|1273.2|1272.2|176
1632430800000|2021-09-23 21:00:00|1275.6|1274.6|1275.8|1274.8|1275.8|1274.8|1275.6|1274.6|4
1632433800000|2021-09-23 21:50:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1275.7|1273.7|1275.8|1273.8|1275.4|1273.4|0
1632434700000|2021-09-23 22:05:00|1275.6|1273.6|1276.1|1274.1|1276.1|1274.1|1275.6|1273.6|0
1632435000000|2021-09-23 22:10:00|1276|1274|1276.1|1274.1|1276.5|1274.5|1276|1274|0
1632435300000|2021-09-23 22:15:00|1276.2|1274.2|1276|1274|1276.2|1274.2|1275.9|1273.9|0
1632435600000|2021-09-23 22:20:00|1276.1|1274.1|1275.8|1273.8|1276.1|1274.1|1275.7|1273.7|0
1632435900000|2021-09-23 22:25:00|1275.9|1273.9|1276|1274|1276.1|1274.1|1275.8|1273.8|0
1632436200000|2021-09-23 22:30:00|1276.2|1274.2|1275.8|1273.8|1276.3|1274.3|1275.8|1273.8|0
1632436500000|2021-09-23 22:35:00|1275.9|1273.9|1276.1|1274.1|1276.1|1274.1|1275.9|1273.9|0
1632436800000|2021-09-23 22:40:00|1276.2|1274.2|1276.2|1274.2|1276.4|1274.4|1276.2|1274.2|0
1632437100000|2021-09-23 22:45:00|1276.3|1274.3|1276.5|1274.5|1276.5|1274.5|1276.3|1274.3|0
1632437400000|2021-09-23 22:50:00|1276.4|1274.4|1276.4|1274.4|1276.5|1274.5|1276.3|1274.3|0
1632437700000|2021-09-23 22:55:00|1276.3|1274.3|1276.3|1274.3|1276.4|1274.4|1276.2|1274.2|0
1632438000000|2021-09-23 23:00:00|1276.4|1274.4|1276.5|1274.5|1276.5|1274.5|1276.3|1274.3|0
1632438300000|2021-09-23 23:05:00|1276.4|1274.4|1276.5|1274.5|1276.5|1274.5|1276.4|1274.4|0
1632438600000|2021-09-23 23:10:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.5|1274.5|0
1632438900000|2021-09-23 23:15:00|1276.6|1274.6|1276.7|1274.7|1276.7|1274.7|1276.6|1274.6|0
1632439200000|2021-09-23 23:20:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.4|1274.4|0
1632439500000|2021-09-23 23:25:00|1276.6|1274.6|1276.4|1274.4|1276.7|1274.7|1276.4|1274.4|0
1632439800000|2021-09-23 23:30:00|1276.3|1274.3|1276.7|1274.7|1276.7|1274.7|1275.6|1273.6|0
1632440100000|2021-09-23 23:35:00|1276.6|1274.6|1276.9|1274.9|1276.9|1274.9|1276.6|1274.6|0
1632440400000|2021-09-23 23:40:00|1276.8|1274.8|1276.7|1274.7|1277|1275|1276.6|1274.6|0
1632440700000|2021-09-23 23:45:00|1276.6|1274.6|1276.2|1274.2|1276.7|1274.7|1276|1274|0
1632441000000|2021-09-23 23:50:00|1276.3|1274.3|1276.5|1274.5|1276.5|1274.5|1276.2|1274.2|0
1632441300000|2021-09-23 23:55:00|1276.4|1274.4|1276|1274|1276.5|1274.5|1275.9|1273.9|0
1632441600000|2021-09-24 00:00:00|1276.1|1274.1|1275.2|1274.2|1276.1|1274.4|1273.8|1272.8|5
1632441900000|2021-09-24 00:05:00|1274.3|1273.3|1275.2|1274.2|1275.4|1274.4|1274.3|1273.3|55
1632442200000|2021-09-24 00:10:00|1275.1|1274.1|1276|1275|1276.1|1275.1|1275.1|1274.1|43
1632442500000|2021-09-24 00:15:00|1276.7|1275.7|1277|1276|1277|1276|1276.2|1275.2|72
1632442800000|2021-09-24 00:20:00|1277.4|1276.4|1278|1277|1278.1|1277.1|1277.4|1276.4|19
1632443100000|2021-09-24 00:25:00|1277.7|1276.7|1277|1276|1278.1|1277.1|1277|1276|52
1632443400000|2021-09-24 00:30:00|1277.1|1276.1|1277|1276|1277.7|1276.7|1277|1276|61
1632443700000|2021-09-24 00:35:00|1277.2|1276.2|1276.7|1275.7|1277.3|1276.3|1276.7|1275.7|24
1632444000000|2021-09-24 00:40:00|1277|1276|1276.8|1275.8|1277|1276|1276.5|1275.5|25
1632444300000|2021-09-24 00:45:00|1276.9|1275.9|1276.3|1275.3|1277.3|1276.3|1276|1275|94
1632444600000|2021-09-24 00:50:00|1276.4|1275.4|1275.9|1274.9|1276.5|1275.5|1275.9|1274.9|52
1632444900000|2021-09-24 00:55:00|1276.1|1275.1|1276.3|1275.3|1276.4|1275.4|1276|1275|55
1632445200000|2021-09-24 01:00:00|1275.9|1274.9|1275.9|1274.9|1276.7|1275.7|1275.8|1274.8|39
1632445500000|2021-09-24 01:05:00|1276|1275|1277.3|1276.3|1277.3|1276.3|1276|1275|6
1632445800000|2021-09-24 01:10:00|1276.2|1275.2|1276.4|1275.4|1276.4|1275.4|1276.2|1275.2|3
1632446100000|2021-09-24 01:15:00|1277|1276|1274.8|1273.8|1277.1|1276.1|1274.2|1273.2|39
1632446400000|2021-09-24 01:20:00|1276.7|1275.7|1275.8|1274.8|1276.7|1275.7|1275.8|1274.8|16
1632446700000|2021-09-24 01:25:00|1277.1|1276.1|1279.3|1278.3|1279.5|1278.5|1277|1276|71
1632447000000|2021-09-24 01:30:00|1279|1278|1277.5|1276.5|1279.6|1278.6|1276.7|1275.7|154
1632447300000|2021-09-24 01:35:00|1277|1276|1277|1276|1278.5|1277.5|1276.4|1275.4|80
1632447600000|2021-09-24 01:40:00|1276.3|1275.3|1274.5|1273.5|1276.5|1275.5|1274.5|1273.5|120
1632447900000|2021-09-24 01:45:00|1274.4|1273.4|1272.9|1271.9|1274.4|1273.4|1272.9|1271.9|40
1632448200000|2021-09-24 01:50:00|1272.7|1271.7|1273.4|1272.4|1274.4|1273.4|1272|1271|236
1632448500000|2021-09-24 01:55:00|1272.9|1271.9|1269.9|1268.9|1272.9|1271.9|1269.5|1268.5|109
1632448800000|2021-09-24 02:00:00|1270|1269|1273.4|1272.4|1273.4|1272.4|1269.9|1268.9|53
1632449100000|2021-09-24 02:05:00|1273.5|1272.5|1275.1|1274.1|1275.2|1274.2|1273.4|1272.4|61
1632449400000|2021-09-24 02:10:00|1275.5|1274.5|1274.7|1273.7|1275.6|1274.6|1274.4|1273.4|25
1632449700000|2021-09-24 02:15:00|1274.8|1273.8|1273.9|1272.9|1274.8|1273.8|1273|1272|24
1632450000000|2021-09-24 02:20:00|1273.5|1272.5|1274|1273|1274|1273|1273.2|1272.2|7
1632450300000|2021-09-24 02:25:00|1274.6|1273.6|1274.8|1273.8|1275.4|1274.4|1274.6|1273.6|12
1632450600000|2021-09-24 02:30:00|1275.9|1274.9|1276.1|1275.1|1276.5|1275.5|1275.4|1274.4|80
1632450900000|2021-09-24 02:35:00|1275|1274|1275.2|1274.2|1275.4|1274.4|1274.2|1273.2|20
1632451200000|2021-09-24 02:40:00|1275.9|1274.9|1277.6|1276.6|1277.6|1276.6|1275.8|1274.8|15
1632451500000|2021-09-24 02:45:00|1277.7|1276.7|1278|1277|1278|1277|1277.1|1276.1|26
1632451800000|2021-09-24 02:50:00|1277.8|1276.8|1278|1277|1278.6|1277.6|1277.6|1276.6|27
1632452400000|2021-09-24 03:00:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276.1|1275.1|9
1632452700000|2021-09-24 03:05:00|1276.2|1275.2|1275.5|1274.5|1276.2|1275.2|1275.5|1274.5|10
1632453000000|2021-09-24 03:10:00|1275.4|1274.4|1274.6|1273.6|1275.8|1274.8|1274.3|1273.3|9
1632453300000|2021-09-24 03:15:00|1273.9|1272.9|1274.3|1273.3|1274.3|1273.3|1273.9|1272.9|5
1632453600000|2021-09-24 03:20:00|1275.1|1274.1|1276.1|1275.1|1276.3|1275.3|1274.6|1273.6|50
1632453900000|2021-09-24 03:25:00|1276.4|1275.4|1275.3|1274.3|1276.4|1275.4|1275.2|1274.2|5
1632454200000|2021-09-24 03:30:00|1275.1|1274.1|1275.9|1274.9|1275.9|1274.9|1275.1|1274.1|16
1632454500000|2021-09-24 03:35:00|1276.1|1275.1|1275.7|1274.7|1276.1|1275.1|1275.6|1274.6|18
1632454800000|2021-09-24 03:40:00|1275.4|1274.4|1275.3|1274.3|1275.6|1274.6|1275.2|1274.2|18
1632455100000|2021-09-24 03:45:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|2
1632455400000|2021-09-24 03:50:00|1276|1275|1276|1275|1276|1275|1276|1275|1
1632455700000|2021-09-24 03:55:00|1275.4|1274.4|1275.3|1274.3|1275.4|1274.4|1275.1|1274.1|6
1632456000000|2021-09-24 04:00:00|1275.2|1274.2|1275.7|1274.7|1275.7|1274.7|1275.2|1274.2|3
1632456300000|2021-09-24 04:05:00|1276|1275|1276|1275|1276|1275|1276|1275|3
1632456600000|2021-09-24 04:10:00|1275.9|1274.9|1275.3|1274.3|1275.9|1274.9|1275.3|1274.3|5
1632456900000|2021-09-24 04:15:00|1275.5|1274.5|1275.8|1274.8|1275.8|1274.8|1275.5|1274.5|3
1632457200000|2021-09-24 04:20:00|1276.1|1275.1|1275.7|1274.7|1276.1|1275.1|1275.7|1274.7|3
1632457500000|2021-09-24 04:25:00|1275.5|1274.5|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|4
1632457800000|2021-09-24 04:30:00|1275|1274|1275.2|1274.2|1275.2|1274.2|1275|1274|2
1632458100000|2021-09-24 04:35:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1
1632458400000|2021-09-24 04:40:00|1275.3|1274.3|1275.4|1274.4|1275.4|1274.4|1275.3|1274.3|2
1632458700000|2021-09-24 04:45:00|1275.6|1274.6|1275.6|1274.6|1275.6|1274.6|1275.6|1274.6|2
1632459000000|2021-09-24 04:50:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|21
1632459300000|2021-09-24 04:55:00|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|4
1632459600000|2021-09-24 05:00:00|1275.9|1274.9|1275.1|1274.1|1276.1|1275.1|1275.1|1274.1|15
1632459900000|2021-09-24 05:05:00|1275.9|1274.9|1275|1274|1276.2|1275.2|1275|1274|6
1632460200000|2021-09-24 05:10:00|1274.9|1273.9|1275.5|1274.5|1275.5|1274.5|1274.2|1273.2|18
1632460500000|2021-09-24 05:15:00|1275.3|1274.3|1275.1|1274.1|1275.6|1274.6|1274.8|1273.8|12
1632460800000|2021-09-24 05:20:00|1274.9|1273.9|1274.9|1273.9|1275.6|1274.6|1274.9|1273.9|4
1632461100000|2021-09-24 05:25:00|1274.7|1273.7|1274.5|1273.5|1274.7|1273.7|1274.5|1273.5|3
1632461700000|2021-09-24 05:35:00|1275.8|1274.8|1276.3|1275.3|1276.3|1275.3|1275.8|1274.8|9
1632462000000|2021-09-24 05:40:00|1276.1|1275.1|1276.1|1275.1|1276.1|1275.1|1276.1|1275.1|1
1632462300000|2021-09-24 05:45:00|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1
1632462600000|2021-09-24 05:50:00|1275.9|1274.9|1276.1|1275.1|1276.1|1275.1|1275.9|1274.9|2
1632462900000|2021-09-24 05:55:00|1276.3|1275.3|1275.6|1274.6|1276.4|1275.4|1275.6|1274.6|11
1632463200000|2021-09-24 06:00:00|1275.5|1274.5|1274.7|1273.7|1275.9|1274.9|1274.7|1273.7|74
1632463500000|2021-09-24 06:05:00|1275.2|1274.2|1275.8|1274.8|1275.8|1274.8|1275.1|1274.1|30
1632463800000|2021-09-24 06:10:00|1275.2|1274.2|1275.5|1274.5|1275.6|1274.6|1275|1274|15
1632464100000|2021-09-24 06:15:00|1275.4|1274.4|1274.6|1273.6|1275.4|1274.4|1274.3|1273.3|31
1632464400000|2021-09-24 06:20:00|1274.4|1273.4|1274|1273|1274.4|1273.4|1274|1273|14
1632464700000|2021-09-24 06:25:00|1273.6|1272.6|1274|1273|1274.1|1273.1|1273.4|1272.4|14
1632465000000|2021-09-24 06:30:00|1273.9|1272.9|1272.7|1271.7|1274|1273|1272.5|1271.5|32
1632465300000|2021-09-24 06:35:00|1272.6|1271.6|1272|1271|1272.7|1271.7|1271.2|1270.2|57
1632465600000|2021-09-24 06:40:00|1271.8|1270.8|1272.1|1271.1|1272.1|1271.1|1271.5|1270.5|32
1632465900000|2021-09-24 06:45:00|1272.3|1271.3|1271.1|1270.1|1272.3|1271.3|1271.1|1270.1|21
1632466200000|2021-09-24 06:50:00|1271.2|1270.2|1270|1269|1271.4|1270.4|1269.8|1268.8|74
1632466500000|2021-09-24 06:55:00|1269.9|1268.9|1269|1268|1270.4|1269.4|1268.6|1267.6|68
1632466800000|2021-09-24 07:00:00|1269.1|1268.1|1266.1|1265.1|1269.3|1268.3|1266.1|1265.1|354
1632467100000|2021-09-24 07:05:00|1266.2|1265.2|1266.3|1265.3|1266.8|1265.8|1265.3|1264.3|349
1632467400000|2021-09-24 07:10:00|1266.5|1265.5|1266.6|1265.6|1266.9|1265.9|1265.6|1264.6|323
1632467700000|2021-09-24 07:15:00|1266.5|1265.5|1267.7|1266.7|1267.9|1266.9|1266.5|1265.5|158
1632468000000|2021-09-24 07:20:00|1267.5|1266.5|1266.5|1265.5|1267.7|1266.7|1266.4|1265.4|171
1632468300000|2021-09-24 07:25:00|1266.9|1265.9|1266.3|1265.3|1267.1|1266.1|1265.9|1264.9|166
1632468600000|2021-09-24 07:30:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.4|1264.4|129
1632468900000|2021-09-24 07:35:00|1265.5|1264.5|1265.3|1264.3|1266.2|1265.2|1265.3|1264.3|143
1632469200000|2021-09-24 07:40:00|1265|1264|1264.9|1263.9|1265.5|1264.5|1264.6|1263.6|154
1632469500000|2021-09-24 07:45:00|1265.1|1264.1|1264.6|1263.6|1265.3|1264.3|1263.8|1262.8|155
1632469800000|2021-09-24 07:50:00|1264.9|1263.9|1265.8|1264.8|1266.3|1265.3|1264.9|1263.9|138
1632470100000|2021-09-24 07:55:00|1265.7|1264.7|1265.3|1264.3|1266|1265|1264.9|1263.9|131
1632470400000|2021-09-24 08:00:00|1265.4|1264.4|1266.7|1265.7|1266.7|1265.7|1265.2|1264.2|160
1632470700000|2021-09-24 08:05:00|1266.6|1265.6|1265.1|1264.1|1266.6|1265.6|1264.6|1263.6|395
1632471000000|2021-09-24 08:10:00|1265|1264|1264.8|1263.8|1265.8|1264.8|1264.6|1263.6|287
1632471300000|2021-09-24 08:15:00|1264.7|1263.7|1263.7|1262.7|1264.7|1263.7|1263.6|1262.6|376
1632471600000|2021-09-24 08:20:00|1263.6|1262.6|1264|1263|1264.2|1263.2|1263.1|1262.1|757
1632471900000|2021-09-24 08:25:00|1264.3|1263.3|1264.9|1263.9|1264.9|1263.9|1264|1263|160
1632472200000|2021-09-24 08:30:00|1265|1264|1265.2|1264.2|1265.7|1264.7|1264.8|1263.8|108
1632472500000|2021-09-24 08:35:00|1265.3|1264.3|1264.8|1263.8|1265.3|1264.3|1264.3|1263.3|107
1632472800000|2021-09-24 08:40:00|1265|1264|1264.7|1263.7|1265|1264|1264.6|1263.6|136
1632473100000|2021-09-24 08:45:00|1264.8|1263.8|1265.2|1264.2|1265.2|1264.2|1264.4|1263.4|131
1632473400000|2021-09-24 08:50:00|1265.3|1264.3|1265.7|1264.7|1265.9|1264.9|1265.3|1264.3|205
1632473700000|2021-09-24 08:55:00|1265.8|1264.8|1265.3|1264.3|1265.8|1264.8|1265.2|1264.2|231
1632474000000|2021-09-24 09:00:00|1265.4|1264.4|1265|1264|1265.5|1264.5|1264.9|1263.9|375
1632474300000|2021-09-24 09:05:00|1264.9|1263.9|1265|1264|1265.3|1264.3|1264.6|1263.6|220
1632474600000|2021-09-24 09:10:00|1265.1|1264.1|1264.8|1263.8|1265.1|1264.1|1264.7|1263.7|229
1632474900000|2021-09-24 09:15:00|1265|1264|1264.6|1263.6|1265.3|1264.3|1264.6|1263.6|118
1632475200000|2021-09-24 09:20:00|1264.8|1263.8|1265.1|1264.1|1265.5|1264.5|1264.8|1263.8|80
1632475500000|2021-09-24 09:25:00|1265|1264|1264.5|1263.5|1265.4|1264.4|1264.5|1263.5|98
1632475800000|2021-09-24 09:30:00|1264.6|1263.6|1264.5|1263.5|1265.4|1264.4|1264.4|1263.4|189
1632476100000|2021-09-24 09:35:00|1264.6|1263.6|1265.1|1264.1|1265.5|1264.5|1264.5|1263.5|166
1632476400000|2021-09-24 09:40:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.7|1263.7|161
1632476700000|2021-09-24 09:45:00|1264.6|1263.6|1263.3|1262.3|1264.6|1263.6|1263.3|1262.3|231
1632477000000|2021-09-24 09:50:00|1263.4|1262.4|1263.1|1262.1|1263.5|1262.5|1262.8|1261.8|234
1632477300000|2021-09-24 09:55:00|1263.4|1262.4|1262.8|1261.8|1263.4|1262.4|1262.6|1261.6|363
1632477600000|2021-09-24 10:00:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.3|1261.3|200
1632477900000|2021-09-24 10:05:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.4|1261.4|236
1632478200000|2021-09-24 10:10:00|1262.9|1261.9|1262.7|1261.7|1263.2|1262.2|1262.6|1261.6|188
1632478500000|2021-09-24 10:15:00|1262.6|1261.6|1262.7|1261.7|1262.9|1261.9|1262.6|1261.6|153
1632478800000|2021-09-24 10:20:00|1262.8|1261.8|1264|1263|1264.3|1263.3|1262.6|1261.6|226
1632479100000|2021-09-24 10:25:00|1263.9|1262.9|1264|1263|1265.7|1264.7|1263.7|1262.7|220
1632479400000|2021-09-24 10:30:00|1263.9|1262.9|1263.1|1262.1|1264.1|1263.1|1262.8|1261.8|97
1632479700000|2021-09-24 10:35:00|1263|1262|1262.6|1261.6|1263.2|1262.2|1262.6|1261.6|60
1632480000000|2021-09-24 10:40:00|1262.5|1261.5|1262.9|1261.9|1263.2|1262.2|1262.3|1261.3|56
1632480300000|2021-09-24 10:45:00|1263|1262|1262.8|1261.8|1263|1262|1262.4|1261.4|80
1632480600000|2021-09-24 10:50:00|1262.6|1261.6|1262.3|1261.3|1262.8|1261.8|1262.2|1261.2|64
1632480900000|2021-09-24 10:55:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1261.2|1260.2|99
1632481200000|2021-09-24 11:00:00|1261.8|1260.8|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|122
1632481500000|2021-09-24 11:05:00|1261.8|1260.8|1261.9|1260.9|1262.1|1261.1|1261.3|1260.3|95
1632481800000|2021-09-24 11:10:00|1262|1261|1259.7|1258.7|1262|1261|1259.5|1258.5|232
1632482100000|2021-09-24 11:15:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.4|1258.4|242
1632482400000|2021-09-24 11:20:00|1260.4|1259.4|1260|1259|1261|1260|1260|1259|199
1632482700000|2021-09-24 11:25:00|1260.1|1259.1|1261.1|1260.1|1261.1|1260.1|1259.9|1258.9|127
1632483000000|2021-09-24 11:30:00|1261|1260|1260|1259|1261.3|1260.3|1259.9|1258.9|457
1632483300000|2021-09-24 11:35:00|1260.3|1259.3|1260.2|1259.2|1260.6|1259.6|1259.9|1258.9|124
1632483600000|2021-09-24 11:40:00|1260.1|1259.1|1259.4|1258.4|1260.2|1259.2|1259.1|1258.1|129
1632483900000|2021-09-24 11:45:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.1|1258.1|63
1632484200000|2021-09-24 11:50:00|1259.4|1258.4|1258.6|1257.6|1259.5|1258.5|1258.5|1257.5|93
1632484500000|2021-09-24 11:55:00|1258.5|1257.5|1258.1|1257.1|1258.6|1257.6|1258|1257|158
1632484800000|2021-09-24 12:00:00|1258.2|1257.2|1258.8|1257.8|1258.8|1257.8|1257.7|1256.7|202
1632485100000|2021-09-24 12:05:00|1258.7|1257.7|1259.6|1258.6|1259.6|1258.6|1258.7|1257.7|355
1632485400000|2021-09-24 12:10:00|1259.5|1258.5|1259.2|1258.2|1259.7|1258.7|1259|1258|455
1632485700000|2021-09-24 12:15:00|1259.3|1258.3|1259.5|1258.5|1260.3|1259.3|1259.3|1258.3|137
1632486000000|2021-09-24 12:20:00|1259.7|1258.7|1259.2|1258.2|1259.9|1258.9|1259.1|1258.1|286
1632486300000|2021-09-24 12:25:00|1259.1|1258.1|1259.6|1258.6|1259.9|1258.9|1259|1258|179
1632486600000|2021-09-24 12:30:00|1259.7|1258.7|1258.7|1257.7|1259.7|1258.7|1258.6|1257.6|155
1632486900000|2021-09-24 12:35:00|1258.8|1257.8|1259.4|1258.4|1259.4|1258.4|1258.8|1257.8|198
1632487200000|2021-09-24 12:40:00|1259.3|1258.3|1259.4|1258.4|1259.5|1258.5|1259|1258|200
1632487500000|2021-09-24 12:45:00|1259.3|1258.3|1258.7|1257.7|1259.4|1258.4|1258.6|1257.6|158
1632487800000|2021-09-24 12:50:00|1258.8|1257.8|1258.9|1257.9|1259.1|1258.1|1258.5|1257.5|365
1632488100000|2021-09-24 12:55:00|1258.8|1257.8|1259.3|1258.3|1259.3|1258.3|1258.6|1257.6|120
1632488400000|2021-09-24 13:00:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1258.8|1257.8|138
1632488700000|2021-09-24 13:05:00|1259|1258|1259|1258|1259.3|1258.3|1258.9|1257.9|177
1632489000000|2021-09-24 13:10:00|1258.9|1257.9|1259.1|1258.1|1259.1|1258.1|1258.6|1257.6|99
1632489300000|2021-09-24 13:15:00|1259|1258|1260|1259|1260.2|1259.2|1258.9|1257.9|98
1632489600000|2021-09-24 13:20:00|1260.2|1259.2|1260.6|1259.6|1260.7|1259.7|1260|1259|217
1632489900000|2021-09-24 13:25:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.6|1259.6|177
1632490200000|2021-09-24 13:30:00|1260.7|1260.2|1262.4|1261.9|1262.5|1262|1259.9|1259.4|3431
1632490500000|2021-09-24 13:35:00|1262.2|1261.7|1261.9|1261.4|1263.2|1262.7|1261.7|1261.2|1658
1632490800000|2021-09-24 13:40:00|1262|1261.5|1260.2|1259.7|1262.4|1261.9|1260.2|1259.7|1159
1632491100000|2021-09-24 13:45:00|1260.3|1259.8|1259|1258.5|1260.3|1259.8|1258.5|1258|1843
1632491400000|2021-09-24 13:50:00|1259.1|1258.6|1259.3|1258.8|1260|1259.5|1258.8|1258.3|700
1632491700000|2021-09-24 13:55:00|1259.2|1258.7|1260.2|1259.7|1260.3|1259.8|1259.2|1258.7|1005
1632492000000|2021-09-24 14:00:00|1260.3|1259.8|1261.6|1261.1|1261.6|1261.1|1260.1|1259.6|1253
1632492300000|2021-09-24 14:05:00|1261.5|1261|1260.3|1259.8|1261.5|1261|1260.1|1259.6|896
1632492600000|2021-09-24 14:10:00|1260.4|1259.9|1258.5|1258|1260.5|1260|1258.4|1257.9|852
1632492900000|2021-09-24 14:15:00|1258.6|1258.1|1258.6|1258.1|1259.4|1258.9|1257.7|1257.2|867
1632493200000|2021-09-24 14:20:00|1258.7|1258.2|1259.5|1259|1259.7|1259.2|1258.2|1257.7|416
1632493500000|2021-09-24 14:25:00|1259.6|1259.1|1259.2|1258.7|1259.8|1259.3|1259|1258.5|646
1632493800000|2021-09-24 14:30:00|1259.3|1258.8|1258.9|1258.4|1259.9|1259.4|1258.7|1258.2|676
1632494100000|2021-09-24 14:35:00|1259|1258.5|1259.1|1258.6|1259.6|1259.1|1258.8|1258.3|332
1632494400000|2021-09-24 14:40:00|1259.2|1258.7|1259.5|1259|1259.9|1259.4|1258.7|1258.2|704
1632494700000|2021-09-24 14:45:00|1259.4|1258.9|1259.2|1258.7|1260.1|1259.6|1258.5|1258|1100
1632495000000|2021-09-24 14:50:00|1259.1|1258.6|1258.6|1258.1|1259.2|1258.7|1258.4|1257.9|611
1632495300000|2021-09-24 14:55:00|1258.7|1258.2|1260.1|1259.6|1260.1|1259.6|1258.6|1258.1|1237
1632495600000|2021-09-24 15:00:00|1260|1259.5|1260.5|1260|1260.5|1260|1259.6|1259.1|527
1632495900000|2021-09-24 15:05:00|1260.3|1259.8|1259.9|1259.4|1260.3|1259.8|1259.8|1259.3|489
1632496200000|2021-09-24 15:10:00|1260|1259.5|1260|1259.5|1260.4|1259.9|1259.8|1259.3|373
1632496500000|2021-09-24 15:15:00|1259.9|1259.4|1260.5|1260|1260.8|1260.3|1259.7|1259.2|348
1632496800000|2021-09-24 15:20:00|1260.4|1259.9|1260.1|1259.6|1260.7|1260.2|1260|1259.5|287
1632497100000|2021-09-24 15:25:00|1260|1259.5|1259.5|1259|1260.1|1259.6|1259.5|1259|300
1632497400000|2021-09-24 15:30:00|1259.6|1259.1|1260.2|1259.7|1260.6|1260.1|1259.6|1259.1|686
1632497700000|2021-09-24 15:35:00|1260.1|1259.6|1259.7|1259.2|1260.1|1259.6|1259.3|1258.8|1265
1632498000000|2021-09-24 15:40:00|1259.6|1259.1|1259.2|1258.7|1259.7|1259.2|1259.1|1258.6|330
1632498300000|2021-09-24 15:45:00|1259.3|1258.8|1259.7|1259.2|1259.7|1259.2|1258.9|1258.4|344
1632498600000|2021-09-24 15:50:00|1259.8|1259.3|1260.8|1260.3|1260.9|1260.4|1259.6|1259.1|317
1632498900000|2021-09-24 15:55:00|1260.7|1260.2|1260.8|1260.3|1261|1260.5|1260.5|1260|138
1632499200000|2021-09-24 16:00:00|1260.9|1260.4|1261.2|1260.7|1261.3|1260.8|1260.6|1260.1|337
1632499500000|2021-09-24 16:05:00|1261.3|1260.8|1261.2|1260.7|1261.7|1261.2|1261|1260.5|199
1632499800000|2021-09-24 16:10:00|1261.3|1260.8|1261.9|1261.4|1262.2|1261.7|1261.3|1260.8|115
1632500100000|2021-09-24 16:15:00|1261.8|1261.3|1262.3|1261.8|1262.5|1262|1261.7|1261.2|382
1632500400000|2021-09-24 16:20:00|1262.4|1261.9|1262.1|1261.6|1262.4|1261.9|1261.7|1261.2|489
1632500700000|2021-09-24 16:25:00|1262.2|1261.7|1262|1261.5|1262.3|1261.8|1261.8|1261.3|196
1632501000000|2021-09-24 16:30:00|1262.1|1261.6|1261|1260.5|1262.2|1261.7|1261|1260.5|387
1632501300000|2021-09-24 16:35:00|1261.1|1260.6|1261|1260.5|1261.3|1260.8|1260.9|1260.4|141
1632501600000|2021-09-24 16:40:00|1261.1|1260.6|1261.3|1260.8|1261.5|1261|1261|1260.5|195
1632501900000|2021-09-24 16:45:00|1261.2|1260.7|1261.4|1260.9|1261.5|1261|1260.9|1260.4|245
1632502200000|2021-09-24 16:50:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261|1260.5|162
1632502500000|2021-09-24 16:55:00|1261.3|1260.8|1261.1|1260.6|1261.3|1260.8|1260.8|1260.3|275
1632502800000|2021-09-24 17:00:00|1261.2|1260.7|1261.3|1260.8|1261.5|1261|1260.8|1260.3|427
1632503100000|2021-09-24 17:05:00|1261.2|1260.7|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|147
1632503400000|2021-09-24 17:10:00|1261.4|1260.9|1261.2|1260.7|1261.5|1261|1260.9|1260.4|235
1632503700000|2021-09-24 17:15:00|1261.3|1260.8|1261.2|1260.7|1261.4|1260.9|1260.9|1260.4|126
1632504000000|2021-09-24 17:20:00|1261.3|1260.8|1261|1260.5|1261.6|1261.1|1261|1260.5|171
1632504300000|2021-09-24 17:25:00|1261.1|1260.6|1261.2|1260.7|1261.2|1260.7|1260.9|1260.4|55
1632504600000|2021-09-24 17:30:00|1261.1|1260.6|1260.5|1260|1261.3|1260.8|1260.4|1259.9|159
1632504900000|2021-09-24 17:35:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.3|1259.8|191
1632505200000|2021-09-24 17:40:00|1260.6|1260.1|1260.7|1260.2|1260.9|1260.4|1260.6|1260.1|307
1632505500000|2021-09-24 17:45:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.5|1260|46
1632505800000|2021-09-24 17:50:00|1260.6|1260.1|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|164
1632506100000|2021-09-24 17:55:00|1260.4|1259.9|1259.8|1259.3|1260.4|1259.9|1259.8|1259.3|147
1632506400000|2021-09-24 18:00:00|1259.9|1259.4|1260.3|1259.8|1260.4|1259.9|1259.8|1259.3|469
1632506700000|2021-09-24 18:05:00|1260.4|1259.9|1260.2|1259.7|1260.6|1260.1|1260.2|1259.7|236
1632507000000|2021-09-24 18:10:00|1260.3|1259.8|1259.9|1259.4|1260.4|1259.9|1259.9|1259.4|145
1632507300000|2021-09-24 18:15:00|1260|1259.5|1260.2|1259.7|1260.4|1259.9|1259.9|1259.4|202
1632507600000|2021-09-24 18:20:00|1260.1|1259.6|1259.9|1259.4|1260.3|1259.8|1259.9|1259.4|71
1632507900000|2021-09-24 18:25:00|1259.8|1259.3|1260.2|1259.7|1260.3|1259.8|1259.8|1259.3|245
1632508200000|2021-09-24 18:30:00|1260.3|1259.8|1260.6|1260.1|1260.6|1260.1|1260.3|1259.8|241
1632508500000|2021-09-24 18:35:00|1260.7|1260.2|1260.6|1260.1|1260.9|1260.4|1260.5|1260|232
1632508800000|2021-09-24 18:40:00|1260.7|1260.2|1260.4|1259.9|1260.7|1260.2|1260.3|1259.8|184
1632509100000|2021-09-24 18:45:00|1260.5|1260|1260.5|1260|1260.6|1260.1|1260.4|1259.9|192
1632509400000|2021-09-24 18:50:00|1260.6|1260.1|1261|1260.5|1261.1|1260.6|1260.5|1260|107
1632509700000|2021-09-24 18:55:00|1260.9|1260.4|1261.4|1260.9|1261.5|1261|1260.7|1260.2|288
1632510000000|2021-09-24 19:00:00|1261.3|1260.8|1260.7|1260.2|1261.4|1260.9|1260.7|1260.2|235
1632510300000|2021-09-24 19:05:00|1260.6|1260.1|1260.2|1259.7|1260.7|1260.2|1260.2|1259.7|351
1632510600000|2021-09-24 19:10:00|1260.3|1259.8|1260.1|1259.6|1260.3|1259.8|1259.9|1259.4|229
1632510900000|2021-09-24 19:15:00|1260.2|1259.7|1260.1|1259.6|1260.3|1259.8|1260|1259.5|420
1632511200000|2021-09-24 19:20:00|1260.2|1259.7|1260|1259.5|1260.2|1259.7|1259.8|1259.3|426
1632511500000|2021-09-24 19:25:00|1259.9|1259.4|1259.1|1258.6|1259.9|1259.4|1259|1258.5|777
1632511800000|2021-09-24 19:30:00|1259.2|1258.7|1259.1|1258.6|1259.5|1259|1259|1258.5|366
1632512100000|2021-09-24 19:35:00|1259|1258.5|1258.3|1257.8|1259|1258.5|1258.1|1257.6|363
1632512400000|2021-09-24 19:40:00|1258.2|1257.7|1258.5|1258|1258.5|1258|1258.1|1257.6|957
1632512700000|2021-09-24 19:45:00|1258.4|1257.9|1258.1|1257.6|1258.4|1257.9|1258|1257.5|759
1632513000000|2021-09-24 19:50:00|1258.2|1257.7|1259.4|1258.9|1259.7|1259.2|1258.1|1257.6|1079
1632513300000|2021-09-24 19:55:00|1259.3|1258.8|1258.7|1258.2|1259.5|1259|1258.5|1258|4353
1632513600000|2021-09-24 20:00:00|1258.9|1257.9|1259.4|1258.4|1259.9|1258.9|1258.9|1257.9|884
1632513900000|2021-09-24 20:05:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.7|1257.7|97
1632514200000|2021-09-24 20:10:00|1258.6|1257.6|1257.9|1256.9|1258.6|1257.6|1257.8|1256.8|212
1632514500000|2021-09-24 20:15:00|1257.8|1256.8|1258.6|1257.6|1258.6|1257.6|1257.7|1256.7|92
1632514800000|2021-09-24 20:20:00|1258.8|1257.8|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|7
1632515100000|2021-09-24 20:25:00|1258.8|1257.8|1258.5|1257.5|1259|1258|1258.5|1257.5|68
1632515400000|2021-09-24 20:30:00|1258.4|1257.4|1258.6|1257.6|1258.6|1257.6|1258.4|1257.4|15
1632515700000|2021-09-24 20:35:00|1258.7|1257.7|1258|1257|1258.7|1257.7|1257.3|1256.3|40
1632516000000|2021-09-24 20:40:00|1258.4|1257.4|1259.2|1258.2|1259.2|1258.2|1258.3|1257.3|5
1632516300000|2021-09-24 20:45:00|1258.8|1257.8|1257.6|1256.6|1258.8|1257.8|1257.1|1256.1|136
1632516600000|2021-09-24 20:50:00|1257.3|1256.3|1258.4|1257.4|1258.6|1257.6|1257.2|1256.2|29
1632516900000|2021-09-24 20:55:00|1258.6|1257.6|1258.3|1256.3|1258.9|1257.9|1257.5|1256.3|14
1632693900000|2021-09-26 22:05:00|1259.3|1257.3|1259.6|1257.6|1259.7|1257.7|1259|1257|0
1632694200000|2021-09-26 22:10:00|1259.5|1257.5|1259.3|1257.3|1259.6|1257.6|1259.3|1257.3|0
1632694500000|2021-09-26 22:15:00|1259.4|1257.4|1258.8|1257.8|1260.6|1258.6|1258.8|1257.3|0
1632694800000|2021-09-26 22:20:00|1259|1258|1259.4|1258.4|1261.3|1260.3|1259|1258|14
1632695100000|2021-09-26 22:25:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|5
1632695400000|2021-09-26 22:30:00|1258.8|1257.8|1260.2|1259.2|1260.7|1259.7|1258.8|1257.8|8
1632695700000|2021-09-26 22:35:00|1259.2|1258.2|1258.7|1257.7|1259.2|1258.2|1258.7|1257.7|3
1632696000000|2021-09-26 22:40:00|1258.9|1257.9|1259.9|1258.9|1259.9|1258.9|1258.7|1257.7|8
1632696300000|2021-09-26 22:45:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1
1632696600000|2021-09-26 22:50:00|1258.9|1257.9|1259.9|1258.9|1259.9|1258.9|1258.9|1257.9|10
1632696900000|2021-09-26 22:55:00|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1
1632697200000|2021-09-26 23:00:00|1259.3|1258.3|1258.1|1257.1|1259.3|1258.3|1258.1|1257.1|12
1632697500000|2021-09-26 23:05:00|1258.5|1257.5|1258.1|1257.1|1259.8|1258.8|1258.1|1257.1|21
1632697800000|2021-09-26 23:10:00|1258.2|1257.2|1257.8|1256.8|1258.2|1257.2|1257.8|1256.8|9
1632698100000|2021-09-26 23:15:00|1256.3|1255.3|1256.7|1255.7|1258|1257|1256.2|1255.2|14
1632698400000|2021-09-26 23:20:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.3|1255.3|13
1632698700000|2021-09-26 23:25:00|1256.3|1255.3|1257.7|1256.7|1257.7|1256.7|1256|1255|15
1632699000000|2021-09-26 23:30:00|1256.3|1255.3|1255.5|1254.5|1256.3|1255.3|1255.4|1254.4|13
1632699300000|2021-09-26 23:35:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1255|1254|7
1632700500000|2021-09-26 23:55:00|1258.8|1257.8|1261.2|1260.2|1261.2|1260.2|1258.8|1257.8|19
1632700800000|2021-09-27 00:00:00|1260|1259|1262|1261|1262|1261|1260|1259|43
1632701100000|2021-09-27 00:05:00|1263|1262|1261.7|1260.7|1263.1|1262.1|1261.7|1260.7|28
1632701400000|2021-09-27 00:10:00|1262.1|1261.1|1263.9|1262.9|1263.9|1262.9|1261.7|1260.7|26
1632701700000|2021-09-27 00:15:00|1264.1|1263.1|1262.6|1261.6|1264.1|1263.1|1262.6|1261.6|15
1632702000000|2021-09-27 00:20:00|1262.5|1261.5|1263.2|1262.2|1263.2|1262.2|1262.5|1261.5|43
1632702300000|2021-09-27 00:25:00|1263.3|1262.3|1264.1|1263.1|1264.9|1263.9|1263.3|1262.3|97
1632702600000|2021-09-27 00:30:00|1263.8|1262.8|1263.7|1262.7|1264.1|1263.1|1263.7|1262.7|11
1632702900000|2021-09-27 00:35:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|17
1632703200000|2021-09-27 00:40:00|1263.4|1262.4|1264.3|1263.3|1264.3|1263.3|1263.4|1262.4|13
1632703500000|2021-09-27 00:45:00|1264.4|1263.4|1265|1264|1265.5|1264.5|1264.4|1263.4|23
1632703800000|2021-09-27 00:50:00|1265.1|1264.1|1265.6|1264.6|1266|1265|1265.1|1264.1|20
1632704100000|2021-09-27 00:55:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.1|1264.1|13
1632704400000|2021-09-27 01:00:00|1265.3|1264.3|1264.2|1263.2|1265.6|1264.6|1264|1263|33
1632704700000|2021-09-27 01:05:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1263.9|1262.9|19
1632705000000|2021-09-27 01:10:00|1264.6|1263.6|1264.8|1263.8|1265.1|1264.1|1264.2|1263.2|61
1632705300000|2021-09-27 01:15:00|1264.5|1263.5|1266|1265|1267|1266|1264.5|1263.5|14
1632705600000|2021-09-27 01:20:00|1267.5|1266.5|1271.4|1270.4|1271.6|1270.6|1267.5|1266.5|102
1632705900000|2021-09-27 01:25:00|1271.6|1270.6|1272.8|1271.8|1272.8|1271.8|1270.9|1269.9|78
1632706200000|2021-09-27 01:30:00|1272.9|1271.9|1272.9|1271.9|1274.1|1273.1|1272.2|1271.2|116
1632706500000|2021-09-27 01:35:00|1273.2|1272.2|1272.8|1271.8|1274.6|1273.6|1272.6|1271.6|33
1632706800000|2021-09-27 01:40:00|1272.9|1271.9|1270.9|1269.9|1273.1|1272.1|1270.8|1269.8|38
1632707100000|2021-09-27 01:45:00|1270.6|1269.6|1271.3|1270.3|1271.6|1270.6|1270.3|1269.3|14
1632707400000|2021-09-27 01:50:00|1271.6|1270.6|1274.5|1273.5|1274.5|1273.5|1271.6|1270.6|49
1632707700000|2021-09-27 01:55:00|1274.3|1273.3|1276.4|1275.4|1276.4|1275.4|1274.3|1273.3|109
1632708000000|2021-09-27 02:00:00|1276.7|1275.7|1275|1274|1276.9|1275.9|1275|1274|77
1632708300000|2021-09-27 02:05:00|1275.3|1274.3|1276.5|1275.5|1277|1276|1275|1274|71
1632708600000|2021-09-27 02:10:00|1276.4|1275.4|1274.8|1273.8|1276.5|1275.5|1274.3|1273.3|86
1632708900000|2021-09-27 02:15:00|1274.6|1273.6|1274.1|1273.1|1275|1274|1273.4|1272.4|118
1632709200000|2021-09-27 02:20:00|1273.9|1272.9|1273.8|1272.8|1274.2|1273.2|1273.2|1272.2|67
1632709500000|2021-09-27 02:25:00|1274|1273|1272.3|1271.3|1274|1273|1272.3|1271.3|35
1632709800000|2021-09-27 02:30:00|1272.7|1271.7|1271.6|1270.6|1272.7|1271.7|1271.4|1270.4|51
1632710100000|2021-09-27 02:35:00|1271.8|1270.8|1272.6|1271.6|1273.3|1272.3|1271.8|1270.8|16
1632710400000|2021-09-27 02:40:00|1272.7|1271.7|1274.6|1273.6|1274.6|1273.6|1272.7|1271.7|17
1632710700000|2021-09-27 02:45:00|1274.3|1273.3|1275.6|1274.6|1275.8|1274.8|1274.3|1273.3|26
1632711000000|2021-09-27 02:50:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.2|1274.2|32
1632711300000|2021-09-27 02:55:00|1275.4|1274.4|1275|1274|1275.4|1274.4|1275|1274|10
1632711600000|2021-09-27 03:00:00|1274.9|1273.9|1274.9|1273.9|1275.4|1274.4|1274.7|1273.7|29
1632711900000|2021-09-27 03:05:00|1275.1|1274.1|1274.3|1273.3|1275.3|1274.3|1274|1273|19
1632712200000|2021-09-27 03:10:00|1273.9|1272.9|1273.4|1272.4|1274.1|1273.1|1273.2|1272.2|16
1632712500000|2021-09-27 03:15:00|1273.1|1272.1|1272.5|1271.5|1273.2|1272.2|1272.4|1271.4|14
1632712800000|2021-09-27 03:20:00|1271.5|1270.5|1271.3|1270.3|1271.6|1270.6|1271.3|1270.3|4
1632713100000|2021-09-27 03:25:00|1271.8|1270.8|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|18
1632713400000|2021-09-27 03:30:00|1271.2|1270.2|1270.6|1269.6|1271.4|1270.4|1270.6|1269.6|13
1632713700000|2021-09-27 03:35:00|1271.1|1270.1|1271|1270|1271.3|1270.3|1271|1270|7
1632714000000|2021-09-27 03:40:00|1270.8|1269.8|1269.7|1268.7|1270.8|1269.8|1269.3|1268.3|49
1632714300000|2021-09-27 03:45:00|1269.8|1268.8|1267.8|1266.8|1269.8|1268.8|1267.6|1266.6|46
1632714600000|2021-09-27 03:50:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.3|1266.3|13
1632714900000|2021-09-27 03:55:00|1268|1267|1268|1267|1268.1|1267.1|1267.4|1266.4|40
1632715200000|2021-09-27 04:00:00|1268.2|1267.2|1268.6|1267.6|1268.7|1267.7|1267.8|1266.8|93
1632715500000|2021-09-27 04:05:00|1268.4|1267.4|1268.3|1267.3|1268.6|1267.6|1268.3|1267.3|27
1632715800000|2021-09-27 04:10:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1268.2|1267.2|3
1632716100000|2021-09-27 04:15:00|||||||||1
1632716400000|2021-09-27 04:20:00|1268.1|1267.1|1268.3|1267.3|1268.4|1267.4|1268.1|1267.1|11
1632716700000|2021-09-27 04:25:00|||||||||1
1632717000000|2021-09-27 04:30:00|1268.1|1267.1|1267.8|1266.8|1268.1|1267.1|1267.6|1266.6|12
1632717300000|2021-09-27 04:35:00|1267.9|1266.9|1267.6|1266.6|1267.9|1266.9|1267.4|1266.4|11
1632717600000|2021-09-27 04:40:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1
1632717900000|2021-09-27 04:45:00|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|1267|1266|8
1632718200000|2021-09-27 04:50:00|1267.1|1266.1|1267.5|1266.5|1267.5|1266.5|1267|1266|6
1632718500000|2021-09-27 04:55:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267|1266|9
1632718800000|2021-09-27 05:00:00|1266.5|1265.5|1267.6|1266.6|1267.8|1266.8|1265.7|1264.7|76
1632719100000|2021-09-27 05:05:00|1267.5|1266.5|1266.3|1265.3|1267.6|1266.6|1265.8|1264.8|40
1632719400000|2021-09-27 05:10:00|1266.4|1265.4|1267.2|1266.2|1267.2|1266.2|1266|1265|17
1632719700000|2021-09-27 05:15:00|1267.3|1266.3|1267.3|1266.3|1267.4|1266.4|1267|1266|11
1632720000000|2021-09-27 05:20:00|1267.9|1266.9|1266.9|1265.9|1267.9|1266.9|1266.8|1265.8|7
1632720300000|2021-09-27 05:25:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|4
1632720600000|2021-09-27 05:30:00|1267.5|1266.5|1267.4|1266.4|1267.8|1266.8|1266.9|1265.9|14
1632720900000|2021-09-27 05:35:00|1268|1267|1267.6|1266.6|1268|1267|1267.6|1266.6|17
1632721200000|2021-09-27 05:40:00|1268.1|1267.1|1268.8|1267.8|1268.8|1267.8|1268.1|1267.1|4
1632721500000|2021-09-27 05:45:00|1269.2|1268.2|1269.2|1268.2|1269.7|1268.7|1269.1|1268.1|32
1632721800000|2021-09-27 05:50:00|1269.1|1268.1|1269.5|1268.5|1269.7|1268.7|1268.8|1267.8|18
1632722100000|2021-09-27 05:55:00|1269.4|1268.4|1270.8|1269.8|1270.8|1269.8|1269.4|1268.4|18
1632722400000|2021-09-27 06:00:00|1270.6|1269.6|1270.8|1269.8|1271.2|1270.2|1269.9|1268.9|68
1632722700000|2021-09-27 06:05:00|1271.4|1270.4|1270.7|1269.7|1271.4|1270.4|1270.4|1269.4|11
1632723000000|2021-09-27 06:10:00|1270.9|1269.9|1270|1269|1270.9|1269.9|1269.7|1268.7|18
1632723300000|2021-09-27 06:15:00|1269.6|1268.6|1269.7|1268.7|1270.2|1269.2|1269.4|1268.4|32
1632723600000|2021-09-27 06:20:00|1269.9|1268.9|1269|1268|1270.1|1269.1|1269|1268|34
1632723900000|2021-09-27 06:25:00|1268.8|1267.8|1268.5|1267.5|1269.2|1268.2|1268.5|1267.5|31
1632724200000|2021-09-27 06:30:00|1268.6|1267.6|1267.7|1266.7|1269|1268|1267.7|1266.7|64
1632724500000|2021-09-27 06:35:00|1267.5|1266.5|1268|1267|1268.4|1267.4|1267.4|1266.4|23
1632724800000|2021-09-27 06:40:00|1268.3|1267.3|1268.3|1267.3|1269|1268|1268.3|1267.3|109
1632725100000|2021-09-27 06:45:00|1268.2|1267.2|1268.1|1267.1|1268.7|1267.7|1267.8|1266.8|53
1632725400000|2021-09-27 06:50:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1267.9|1266.9|35
1632725700000|2021-09-27 06:55:00|1268|1267|1268|1267|1268.6|1267.6|1267.9|1266.9|148
1632726000000|2021-09-27 07:00:00|1267.9|1266.9|1267.2|1266.2|1269.1|1268.1|1267.2|1266.2|226
1632726300000|2021-09-27 07:05:00|1267.1|1266.1|1267.1|1266.1|1267.5|1266.5|1266.5|1265.5|263
1632726600000|2021-09-27 07:10:00|1267|1266|1266.8|1265.8|1267.4|1266.4|1266.6|1265.6|85
1632726900000|2021-09-27 07:15:00|1266.6|1265.6|1267.7|1266.7|1267.8|1266.8|1266.6|1265.6|156
1632727200000|2021-09-27 07:20:00|1267.6|1266.6|1267.8|1266.8|1267.9|1266.9|1267.2|1266.2|97
1632727500000|2021-09-27 07:25:00|1267.7|1266.7|1267.2|1266.2|1267.9|1266.9|1266.9|1265.9|224
1632727800000|2021-09-27 07:30:00|1267.3|1266.3|1266.9|1265.9|1267.3|1266.3|1266.7|1265.7|66
1632728100000|2021-09-27 07:35:00|1267|1266|1266.4|1265.4|1267.3|1266.3|1266.3|1265.3|77
1632728400000|2021-09-27 07:40:00|1266.1|1265.1|1266.2|1265.2|1266.5|1265.5|1266|1265|124
1632728700000|2021-09-27 07:45:00|1266.3|1265.3|1265.6|1264.6|1266.5|1265.5|1265.3|1264.3|109
1632729000000|2021-09-27 07:50:00|1265.4|1264.4|1266.3|1265.3|1266.5|1265.5|1265.3|1264.3|203
1632729300000|2021-09-27 07:55:00|1266.2|1265.2|1265.7|1264.7|1266.4|1265.4|1265.5|1264.5|174
1632729600000|2021-09-27 08:00:00|1265.8|1264.8|1265.8|1264.8|1266.5|1265.5|1265.4|1264.4|187
1632729900000|2021-09-27 08:05:00|1265.6|1264.6|1266.5|1265.5|1266.6|1265.6|1265.6|1264.6|251
1632730200000|2021-09-27 08:10:00|1266.4|1265.4|1265.1|1264.1|1266.4|1265.4|1265.1|1264.1|194
1632730500000|2021-09-27 08:15:00|1265|1264|1265.1|1264.1|1265.3|1264.3|1264.9|1263.9|146
1632730800000|2021-09-27 08:20:00|1264.9|1263.9|1264.9|1263.9|1265.3|1264.3|1264.3|1263.3|450
1632731100000|2021-09-27 08:25:00|1264.8|1263.8|1264.8|1263.8|1265.2|1264.2|1264.5|1263.5|563
1632731400000|2021-09-27 08:30:00|1264.9|1263.9|1264.8|1263.8|1265.5|1264.5|1264.6|1263.6|139
1632731700000|2021-09-27 08:35:00|1264.9|1263.9|1265.3|1264.3|1265.3|1264.3|1264.4|1263.4|242
1632732000000|2021-09-27 08:40:00|1265.2|1264.2|1265.6|1264.6|1265.7|1264.7|1265.2|1264.2|192
1632732300000|2021-09-27 08:45:00|1265.3|1264.3|1265.6|1264.6|1265.6|1264.6|1265|1264|75
1632732600000|2021-09-27 08:50:00|1265.5|1264.5|1265.7|1264.7|1265.8|1264.8|1265.4|1264.4|93
1632732900000|2021-09-27 08:55:00|1265.8|1264.8|1265.1|1264.1|1265.8|1264.8|1265.1|1264.1|87
1632733200000|2021-09-27 09:00:00|1265|1264|1265.2|1264.2|1265.6|1264.6|1264.9|1263.9|84
1632733500000|2021-09-27 09:05:00|1265.3|1264.3|1265.8|1264.8|1265.9|1264.9|1265.2|1264.2|116
1632733800000|2021-09-27 09:10:00|1265.9|1264.9|1266.5|1265.5|1266.5|1265.5|1265.8|1264.8|148
1632734100000|2021-09-27 09:15:00|1266.6|1265.6|1265.8|1264.8|1266.7|1265.7|1265.6|1264.6|188
1632734400000|2021-09-27 09:20:00|1265.7|1264.7|1266|1265|1266|1265|1265.7|1264.7|94
1632734700000|2021-09-27 09:25:00|1265.9|1264.9|1265.1|1264.1|1266.1|1265.1|1265.1|1264.1|52
1632735000000|2021-09-27 09:30:00|1264.9|1263.9|1265|1264|1265.5|1264.5|1264.7|1263.7|91
1632735300000|2021-09-27 09:35:00|1264.9|1263.9|1265|1264|1265.3|1264.3|1264.1|1263.1|65
1632735600000|2021-09-27 09:40:00|1265.1|1264.1|1264.4|1263.4|1265.3|1264.3|1264.4|1263.4|61
1632735900000|2021-09-27 09:45:00|1264.2|1263.2|1264.4|1263.4|1264.6|1263.6|1263.8|1262.8|120
1632736200000|2021-09-27 09:50:00|1264.6|1263.6|1263.6|1262.6|1264.8|1263.8|1263.6|1262.6|190
1632736500000|2021-09-27 09:55:00|1263.7|1262.7|1263.7|1262.7|1264|1263|1263.3|1262.3|119
1632736800000|2021-09-27 10:00:00|1263.5|1262.5|1263|1262|1263.5|1262.5|1262.6|1261.6|65
1632737100000|2021-09-27 10:05:00|1262.8|1261.8|1263.4|1262.4|1263.6|1262.6|1262.8|1261.8|57
1632737400000|2021-09-27 10:10:00|1263.6|1262.6|1264.2|1263.2|1264.2|1263.2|1263.6|1262.6|61
1632737700000|2021-09-27 10:15:00|1264.3|1263.3|1264.5|1263.5|1264.7|1263.7|1264.3|1263.3|21
1632738000000|2021-09-27 10:20:00|1264.6|1263.6|1264|1263|1264.6|1263.6|1263.5|1262.5|39
1632738300000|2021-09-27 10:25:00|1264.2|1263.2|1264.5|1263.5|1264.7|1263.7|1264.2|1263.2|28
1632738600000|2021-09-27 10:30:00|1264.4|1263.4|1263.9|1262.9|1264.6|1263.6|1263.9|1262.9|26
1632738900000|2021-09-27 10:35:00|1264|1263|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|21
1632739200000|2021-09-27 10:40:00|1264|1263|1263.4|1262.4|1264|1263|1263.2|1262.2|31
1632739500000|2021-09-27 10:45:00|1263.2|1262.2|1262.7|1261.7|1263.4|1262.4|1262.7|1261.7|45
1632739800000|2021-09-27 10:50:00|1262.5|1261.5|1262.8|1261.8|1263.2|1262.2|1262.5|1261.5|37
1632740100000|2021-09-27 10:55:00|1262.5|1261.5|1261.7|1260.7|1262.7|1261.7|1261.7|1260.7|175
1632740400000|2021-09-27 11:00:00|1261.8|1260.8|1262.4|1261.4|1262.8|1261.8|1261.8|1260.8|79
1632740700000|2021-09-27 11:05:00|1262.3|1261.3|1260.9|1259.9|1262.4|1261.4|1260.9|1259.9|216
1632741000000|2021-09-27 11:10:00|1261|1260|1262.9|1261.9|1262.9|1261.9|1261|1260|116
1632741300000|2021-09-27 11:15:00|1262.4|1261.4|1262.9|1261.9|1263|1262|1262|1261|33
1632741600000|2021-09-27 11:20:00|1262.8|1261.8|1262.6|1261.6|1263|1262|1262.6|1261.6|40
1632741900000|2021-09-27 11:25:00|1262.7|1261.7|1262.5|1261.5|1262.8|1261.8|1262.4|1261.4|25
1632742200000|2021-09-27 11:30:00|1262.6|1261.6|1263.3|1262.3|1263.3|1262.3|1262.4|1261.4|54
1632742500000|2021-09-27 11:35:00|1263.2|1262.2|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|159
1632742800000|2021-09-27 11:40:00|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.5|1261.5|34
1632743100000|2021-09-27 11:45:00|1262.8|1261.8|1262.3|1261.3|1262.9|1261.9|1262.2|1261.2|49
1632743400000|2021-09-27 11:50:00|1262.4|1261.4|1262|1261|1262.5|1261.5|1262|1261|63
1632743700000|2021-09-27 11:55:00|1261.8|1260.8|1261.6|1260.6|1262.1|1261.1|1261.1|1260.1|477
1632744000000|2021-09-27 12:00:00|1261.4|1260.4|1261.1|1260.1|1262.1|1261.1|1260.2|1259.2|686
1632744300000|2021-09-27 12:05:00|1261.2|1260.2|1260.8|1259.8|1261.8|1260.8|1260.8|1259.8|163
1632744600000|2021-09-27 12:10:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1259.6|1258.6|396
1632744900000|2021-09-27 12:15:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.6|1258.6|178
1632745200000|2021-09-27 12:20:00|1260|1259|1260.1|1259.1|1260.8|1259.8|1259.8|1258.8|83
1632745500000|2021-09-27 12:25:00|1260.2|1259.2|1259.6|1258.6|1260.2|1259.2|1259.2|1258.2|144
1632745800000|2021-09-27 12:30:00|1259.4|1258.4|1259.3|1258.3|1259.6|1258.6|1258.8|1257.8|344
1632746100000|2021-09-27 12:35:00|1259.2|1258.2|1260.4|1259.4|1260.7|1259.7|1258.5|1257.5|526
1632746400000|2021-09-27 12:40:00|1260.5|1259.5|1261.4|1260.4|1261.4|1260.4|1260.4|1259.4|427
1632746700000|2021-09-27 12:45:00|1261.3|1260.3|1261.2|1260.2|1261.9|1260.9|1261.1|1260.1|141
1632747000000|2021-09-27 12:50:00|1261.3|1260.3|1261.5|1260.5|1262|1261|1261.3|1260.3|150
1632747300000|2021-09-27 12:55:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1260.9|1259.9|144
1632747600000|2021-09-27 13:00:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.1|1259.1|325
1632747900000|2021-09-27 13:05:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1259.9|1258.9|168
1632748200000|2021-09-27 13:10:00|1260.3|1259.3|1260.6|1259.6|1260.8|1259.8|1260.3|1259.3|70
1632748500000|2021-09-27 13:15:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1260.1|1259.1|149
1632748800000|2021-09-27 13:20:00|1260.4|1259.4|1260.4|1259.4|1260.5|1259.5|1259.8|1258.8|99
1632749100000|2021-09-27 13:25:00|1260.5|1259.5|1260.3|1259.3|1260.8|1259.8|1260.2|1259.2|267
1632749400000|2021-09-27 13:30:00|1260.1|1259.6|1258.6|1258.1|1261.1|1260.6|1258.5|1258|3420
1632749700000|2021-09-27 13:35:00|1258.5|1258|1256.5|1256|1258.5|1258|1255.9|1255.4|2476
1632750000000|2021-09-27 13:40:00|1256.4|1255.9|1258.3|1257.8|1258.7|1258.2|1256.1|1255.6|1916
1632750300000|2021-09-27 13:45:00|1258.2|1257.7|1259.2|1258.7|1259.9|1259.4|1258|1257.5|1438
1632750600000|2021-09-27 13:50:00|1259.1|1258.6|1260|1259.5|1260.2|1259.7|1259|1258.5|1591
1632750900000|2021-09-27 13:55:00|1260.1|1259.6|1261.3|1260.8|1262.1|1261.6|1259.5|1259|2586
1632751200000|2021-09-27 14:00:00|1261.2|1260.7|1261.8|1261.3|1262.3|1261.8|1260.5|1260|1444
1632751500000|2021-09-27 14:05:00|1261.9|1261.4|1262.9|1262.4|1263.8|1263.3|1261.8|1261.3|1350
1632751800000|2021-09-27 14:10:00|1262.8|1262.3|1262.6|1262.1|1263.3|1262.8|1261.9|1261.4|1339
1632752100000|2021-09-27 14:15:00|1262.7|1262.2|1263.9|1263.4|1263.9|1263.4|1262.6|1262.1|728
1632752400000|2021-09-27 14:20:00|1264|1263.5|1264.5|1264|1265.2|1264.7|1263.7|1263.2|901
1632752700000|2021-09-27 14:25:00|1264.4|1263.9|1264.7|1264.2|1264.8|1264.3|1264|1263.5|479
1632753000000|2021-09-27 14:30:00|1264.8|1264.3|1263.8|1263.3|1264.8|1264.3|1263.8|1263.3|1070
1632753300000|2021-09-27 14:35:00|1263.9|1263.4|1264.9|1264.4|1264.9|1264.4|1263.9|1263.4|936
1632753600000|2021-09-27 14:40:00|1264.8|1264.3|1264.8|1264.3|1265.2|1264.7|1264.5|1264|842
1632753900000|2021-09-27 14:45:00|1264.9|1264.4|1265.8|1265.3|1265.8|1265.3|1264.7|1264.2|769
1632754200000|2021-09-27 14:50:00|1265.7|1265.2|1265.6|1265.1|1266.1|1265.6|1265.4|1264.9|805
1632754500000|2021-09-27 14:55:00|1265.7|1265.2|1264.9|1264.4|1266|1265.5|1264.9|1264.4|837
1632754800000|2021-09-27 15:00:00|1265|1264.5|1266|1265.5|1266|1265.5|1264.9|1264.4|702
1632755100000|2021-09-27 15:05:00|1265.9|1265.4|1264.7|1264.2|1266.1|1265.6|1264.6|1264.1|598
1632755400000|2021-09-27 15:10:00|1264.6|1264.1|1265.4|1264.9|1265.5|1265|1264.5|1264|383
1632755700000|2021-09-27 15:15:00|1265.5|1265|1266.7|1266.2|1266.7|1266.2|1265.5|1265|489
1632756000000|2021-09-27 15:20:00|1266.6|1266.1|1265.9|1265.4|1266.9|1266.4|1265.9|1265.4|575
1632756300000|2021-09-27 15:25:00|1265.8|1265.3|1265.3|1264.8|1265.9|1265.4|1265.2|1264.7|468
1632756600000|2021-09-27 15:30:00|1265.2|1264.7|1265.9|1265.4|1266.3|1265.8|1265.2|1264.7|535
1632756900000|2021-09-27 15:35:00|1266|1265.5|1265.1|1264.6|1266.1|1265.6|1264.8|1264.3|334
1632757200000|2021-09-27 15:40:00|1264.9|1264.4|1264.5|1264|1265.3|1264.8|1264.2|1263.7|493
1632757500000|2021-09-27 15:45:00|1264.4|1263.9|1264.7|1264.2|1264.7|1264.2|1263.3|1262.8|726
1632757800000|2021-09-27 15:50:00|1264.6|1264.1|1264.5|1264|1264.7|1264.2|1264.3|1263.8|357
1632758100000|2021-09-27 15:55:00|1264.6|1264.1|1265.2|1264.7|1265.5|1265|1264.5|1264|366
1632758400000|2021-09-27 16:00:00|1265.3|1264.8|1265.6|1265.1|1265.6|1265.1|1264.5|1264|731
1632758700000|2021-09-27 16:05:00|1265.5|1265|1265.9|1265.4|1266|1265.5|1265.5|1265|567
1632759000000|2021-09-27 16:10:00|1266|1265.5|1266.6|1266.1|1266.6|1266.1|1266|1265.5|496
1632759300000|2021-09-27 16:15:00|1266.7|1266.2|1266.9|1266.4|1267|1266.5|1266.4|1265.9|494
1632759600000|2021-09-27 16:20:00|1266.8|1266.3|1267.3|1266.8|1267.4|1266.9|1266.6|1266.1|476
1632759900000|2021-09-27 16:25:00|1267.2|1266.7|1267|1266.5|1267.2|1266.7|1266.9|1266.4|471
1632760200000|2021-09-27 16:30:00|1266.9|1266.4|1266.4|1265.9|1266.9|1266.4|1266.4|1265.9|449
1632760500000|2021-09-27 16:35:00|1266.5|1266|1266.9|1266.4|1266.9|1266.4|1266.3|1265.8|227
1632760800000|2021-09-27 16:40:00|1267|1266.5|1266.9|1266.4|1267.3|1266.8|1266.7|1266.2|322
1632761100000|2021-09-27 16:45:00|1266.8|1266.3|1266.2|1265.7|1266.9|1266.4|1266.2|1265.7|310
1632761400000|2021-09-27 16:50:00|1266.1|1265.6|1266.1|1265.6|1266.3|1265.8|1265.8|1265.3|294
1632761700000|2021-09-27 16:55:00|1266.2|1265.7|1266.3|1265.8|1266.4|1265.9|1265.9|1265.4|384
1632762000000|2021-09-27 17:00:00|1266.2|1265.7|1266.7|1266.2|1266.9|1266.4|1266.2|1265.7|421
1632762300000|2021-09-27 17:05:00|1266.8|1266.3|1267.5|1267|1267.7|1267.2|1266.8|1266.3|202
1632762600000|2021-09-27 17:10:00|1267.6|1267.1|1267.8|1267.3|1267.8|1267.3|1267.1|1266.6|370
1632762900000|2021-09-27 17:15:00|1267.7|1267.2|1268.5|1268|1268.7|1268.2|1267.7|1267.2|458
1632763200000|2021-09-27 17:20:00|1268.4|1267.9|1268.6|1268.1|1268.7|1268.2|1268.2|1267.7|157
1632763500000|2021-09-27 17:25:00|1268.5|1268|1269|1268.5|1269|1268.5|1268.5|1268|262
1632763800000|2021-09-27 17:30:00|1268.9|1268.4|1268|1267.5|1269|1268.5|1268|1267.5|738
1632764100000|2021-09-27 17:35:00|1268.1|1267.6|1268.6|1268.1|1268.8|1268.3|1267.7|1267.2|365
1632764400000|2021-09-27 17:40:00|1268.7|1268.2|1268.2|1267.7|1268.7|1268.2|1268.1|1267.6|219
1632764700000|2021-09-27 17:45:00|1268|1267.5|1268.8|1268.3|1268.8|1268.3|1268|1267.5|176
1632765000000|2021-09-27 17:50:00|1268.7|1268.2|1268.9|1268.4|1269|1268.5|1268.7|1268.2|155
1632765300000|2021-09-27 17:55:00|1269|1268.5|1269|1268.5|1269.3|1268.8|1268.8|1268.3|161
1632765600000|2021-09-27 18:00:00|1269.1|1268.6|1269.2|1268.7|1269.4|1268.9|1269.1|1268.6|181
1632765900000|2021-09-27 18:05:00|1269.3|1268.8|1269|1268.5|1269.5|1269|1269|1268.5|264
1632766200000|2021-09-27 18:10:00|1268.9|1268.4|1268.1|1267.6|1268.9|1268.4|1267.6|1267.1|447
1632766500000|2021-09-27 18:15:00|1268.2|1267.7|1268.3|1267.8|1268.5|1268|1268|1267.5|217
1632766800000|2021-09-27 18:20:00|1268.4|1267.9|1268.2|1267.7|1268.4|1267.9|1267.7|1267.2|472
1632767100000|2021-09-27 18:25:00|1268.3|1267.8|1268.4|1267.9|1268.4|1267.9|1267.8|1267.3|409
1632767400000|2021-09-27 18:30:00|1268.2|1267.7|1268.2|1267.7|1268.3|1267.8|1268|1267.5|369
1632767700000|2021-09-27 18:35:00|1268.1|1267.6|1267.7|1267.2|1268.1|1267.6|1267.3|1266.8|379
1632768000000|2021-09-27 18:40:00|1267.8|1267.3|1267.5|1267|1267.8|1267.3|1267.4|1266.9|537
1632768300000|2021-09-27 18:45:00|1267.6|1267.1|1267.3|1266.8|1267.7|1267.2|1267.3|1266.8|367
1632768600000|2021-09-27 18:50:00|1267.4|1266.9|1267.3|1266.8|1267.6|1267.1|1267.2|1266.7|277
1632768900000|2021-09-27 18:55:00|1267.4|1266.9|1266.5|1266|1267.4|1266.9|1266.4|1265.9|596
1632769200000|2021-09-27 19:00:00|1266.4|1265.9|1267.2|1266.7|1267.5|1267|1266.4|1265.9|319
1632769500000|2021-09-27 19:05:00|1267.1|1266.6|1267.6|1267.1|1267.7|1267.2|1267.1|1266.6|284
1632769800000|2021-09-27 19:10:00|1267.7|1267.2|1268.4|1267.9|1268.4|1267.9|1267.6|1267.1|417
1632770100000|2021-09-27 19:15:00|1268.3|1267.8|1268.6|1268.1|1268.7|1268.2|1268.1|1267.6|297
1632770400000|2021-09-27 19:20:00|1268.7|1268.2|1268.2|1267.7|1268.7|1268.2|1268.2|1267.7|242
1632770700000|2021-09-27 19:25:00|1268.1|1267.6|1268.3|1267.8|1268.3|1267.8|1267.9|1267.4|594
1632771000000|2021-09-27 19:30:00|1268.2|1267.7|1268.2|1267.7|1268.6|1268.1|1268.1|1267.6|270
1632771300000|2021-09-27 19:35:00|1268.1|1267.6|1269|1268.5|1269.8|1269.3|1268|1267.5|760
1632771600000|2021-09-27 19:40:00|1269.1|1268.6|1269|1268.5|1269.3|1268.8|1268.8|1268.3|313
1632771900000|2021-09-27 19:45:00|1269.1|1268.6|1268|1267.5|1269.1|1268.6|1267.9|1267.4|392
1632772200000|2021-09-27 19:50:00|1267.9|1267.4|1267.1|1266.6|1268.1|1267.6|1266.9|1266.4|1071
1632772500000|2021-09-27 19:55:00|1267.2|1266.7|1266.8|1266.3|1267.9|1267.4|1266.7|1266.2|7122
1632772800000|2021-09-27 20:00:00|1266.6|1266.1|1266.7|1265.7|1267.2|1266.2|1266.4|1265.4|882
1632773100000|2021-09-27 20:05:00|1266.5|1265.5|1266.5|1265.5|1266.9|1265.9|1266.5|1265.5|114
1632773400000|2021-09-27 20:10:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1266.1|1265.1|26
1632773700000|2021-09-27 20:15:00|1266.4|1265.4|1265.2|1264.2|1266.4|1265.4|1265.2|1264.2|140
1632774000000|2021-09-27 20:20:00|1265.1|1264.1|1264.9|1263.9|1265.2|1264.2|1264.8|1263.8|60
1632774300000|2021-09-27 20:25:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|33
1632774600000|2021-09-27 20:30:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1265.3|1264.3|9
1632775500000|2021-09-27 20:45:00|1265|1264|1264.9|1263.9|1265|1264|1264.3|1263.3|96
1632775800000|2021-09-27 20:50:00|1264.7|1263.7|1265|1264|1265.3|1264.3|1264.7|1263.7|15
1632776100000|2021-09-27 20:55:00|1264.8|1263.8|1264.7|1263.7|1264.9|1263.9|1264.7|1263.7|16
1632777600000|2021-09-27 21:20:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1632780000000|2021-09-27 22:00:00|1264|1262|1264.4|1262.4|1264.8|1262.8|1264|1262|0
1632780300000|2021-09-27 22:05:00|1264.5|1262.5|1264.3|1262.3|1264.5|1262.5|1264.1|1262.1|0
1632780600000|2021-09-27 22:10:00|1264.4|1262.4|1264.5|1262.5|1264.8|1262.8|1264.4|1262.4|0
1632780900000|2021-09-27 22:15:00|1264.6|1262.6|1264.6|1262.6|1264.7|1262.7|1264.5|1262.5|0
1632781200000|2021-09-27 22:20:00|1264.7|1262.7|1264.4|1262.4|1264.7|1262.7|1264.3|1262.3|0
1632781500000|2021-09-27 22:25:00|1264.5|1262.5|1264.4|1262.4|1264.5|1262.5|1264.3|1262.3|0
1632781800000|2021-09-27 22:30:00|1264.5|1262.5|1264.4|1262.4|1264.6|1262.6|1264.3|1262.3|0
1632782100000|2021-09-27 22:35:00|1264.5|1262.5|1264.5|1262.5|1264.9|1262.9|1264.5|1262.5|0
1632782400000|2021-09-27 22:40:00|1264.4|1262.4|1264.1|1262.1|1264.4|1262.4|1264.1|1262.1|0
1632782700000|2021-09-27 22:45:00|1264|1262|1263.3|1261.3|1264|1262|1263|1261|0
1632783000000|2021-09-27 22:50:00|1263.2|1261.2|1263.2|1261.2|1263.3|1261.3|1263|1261|0
1632783300000|2021-09-27 22:55:00|1263.3|1261.3|1263|1261|1263.3|1261.3|1263|1261|0
1632783600000|2021-09-27 23:00:00|1263.1|1261.1|1263.4|1261.4|1263.5|1261.5|1263.1|1261.1|0
1632783900000|2021-09-27 23:05:00|1263.5|1261.5|1263.8|1261.8|1263.8|1261.8|1263|1261|0
1632784200000|2021-09-27 23:10:00|1263.9|1261.9|1263.8|1261.8|1264.1|1262.1|1263.8|1261.8|0
1632784500000|2021-09-27 23:15:00|1263.9|1261.9|1263.8|1261.8|1263.9|1261.9|1263.8|1261.8|0
1632784800000|2021-09-27 23:20:00|1263.9|1261.9|1263.8|1261.8|1263.9|1261.9|1263.8|1261.8|0
1632785100000|2021-09-27 23:25:00|1263.7|1261.7|1263.7|1261.7|1263.9|1261.9|1263.5|1261.5|0
1632785400000|2021-09-27 23:30:00|1263.6|1261.6|1264.2|1262.2|1264.3|1262.3|1263.6|1261.6|0
1632785700000|2021-09-27 23:35:00|1264.3|1262.3|1264.4|1262.4|1264.4|1262.4|1264.3|1262.3|0
1632786000000|2021-09-27 23:40:00|1264.5|1262.5|1265|1263|1265.1|1263.1|1264.5|1262.5|0
1632786300000|2021-09-27 23:45:00|1264.9|1262.9|1264.4|1262.4|1264.9|1262.9|1264.4|1262.4|0
1632786600000|2021-09-27 23:50:00|1264.3|1262.3|1264.8|1262.8|1264.8|1262.8|1264.3|1262.3|0
1632786900000|2021-09-27 23:55:00|1264.9|1262.9|1264.2|1262.2|1265|1263|1264.1|1262.1|0
1632787200000|2021-09-28 00:00:00|1264.3|1262.3|1264.5|1263.5|1266.4|1265.4|1263.5|1262.3|22
1632787500000|2021-09-28 00:05:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|7
1632788400000|2021-09-28 00:20:00|1265.8|1264.8|1265.6|1264.6|1265.8|1264.8|1265.6|1264.6|3
1632788700000|2021-09-28 00:25:00|1264.3|1263.3|1263.6|1262.6|1264.3|1263.3|1263.6|1262.6|79
1632789000000|2021-09-28 00:30:00|1264.8|1263.8|1264.3|1263.3|1264.8|1263.8|1264.3|1263.3|2
1632789600000|2021-09-28 00:40:00|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|1262.3|1261.3|10
1632789900000|2021-09-28 00:45:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|11
1632790200000|2021-09-28 00:50:00|1261.5|1260.5|1261.9|1260.9|1262.1|1261.1|1261.3|1260.3|14
1632790500000|2021-09-28 00:55:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.8|1260.8|3
1632790800000|2021-09-28 01:00:00|1262.8|1261.8|1262|1261|1262.9|1261.9|1261.8|1260.8|42
1632791100000|2021-09-28 01:05:00|1261.6|1260.6|1261.8|1260.8|1262|1261|1261.3|1260.3|47
1632791400000|2021-09-28 01:10:00|1261.5|1260.5|1261.4|1260.4|1261.5|1260.5|1261.4|1260.4|5
1632791700000|2021-09-28 01:15:00|1259|1258|1263.5|1262.5|1263.5|1262.5|1259|1258|255
1632792000000|2021-09-28 01:20:00|1262.3|1261.3|1261.1|1260.1|1262.8|1261.8|1261.1|1260.1|7
1632792300000|2021-09-28 01:25:00|1261.3|1260.3|1262.3|1261.3|1262.3|1261.3|1260.3|1259.3|9
1632792600000|2021-09-28 01:30:00|1262.6|1261.6|1263.8|1262.8|1265.2|1264.2|1262.1|1261.1|191
1632792900000|2021-09-28 01:35:00|1265.4|1264.4|1265.9|1264.9|1266.2|1265.2|1265.2|1264.2|102
1632793200000|2021-09-28 01:40:00|1266.1|1265.1|1265.3|1264.3|1267.1|1266.1|1265.3|1264.3|18
1632793500000|2021-09-28 01:45:00|1266.6|1265.6|1268.1|1267.1|1268.1|1267.1|1266.6|1265.6|7
1632793800000|2021-09-28 01:50:00|1268.3|1267.3|1268.5|1267.5|1269.4|1268.4|1268.3|1267.3|55
1632794100000|2021-09-28 01:55:00|1268.8|1267.8|1267.6|1266.6|1268.8|1267.8|1267.6|1266.6|36
1632794400000|2021-09-28 02:00:00|1268.3|1267.3|1269.1|1268.1|1269.3|1268.3|1268.3|1267.3|53
1632794700000|2021-09-28 02:05:00|1270.2|1269.2|1270.7|1269.7|1270.7|1269.7|1269.9|1268.9|17
1632795000000|2021-09-28 02:10:00|1270.1|1269.1|1270.4|1269.4|1270.4|1269.4|1270.1|1269.1|2
1632795300000|2021-09-28 02:15:00|1269.4|1268.4|1269.1|1268.1|1269.4|1268.4|1269.1|1268.1|9
1632795600000|2021-09-28 02:20:00|1270.4|1269.4|1270.9|1269.9|1270.9|1269.9|1270.4|1269.4|6
1632795900000|2021-09-28 02:25:00|1270.7|1269.7|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|23
1632796200000|2021-09-28 02:30:00|1270.4|1269.4|1269.6|1268.6|1270.4|1269.4|1269.6|1268.6|2
1632796500000|2021-09-28 02:35:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.3|1268.3|2
1632796800000|2021-09-28 02:40:00|1270.2|1269.2|1271.8|1270.8|1271.9|1270.9|1270.2|1269.2|44
1632797100000|2021-09-28 02:45:00|1271.9|1270.9|1271.8|1270.8|1271.9|1270.9|1271.4|1270.4|14
1632797400000|2021-09-28 02:50:00|1272.1|1271.1|1272.7|1271.7|1272.8|1271.8|1272.1|1271.1|16
1632797700000|2021-09-28 02:55:00|1272.6|1271.6|1272.4|1271.4|1272.6|1271.6|1272.1|1271.1|21
1632798000000|2021-09-28 03:00:00|1272.6|1271.6|1273.2|1272.2|1273.4|1272.4|1272.4|1271.4|25
1632798300000|2021-09-28 03:05:00|1272.9|1271.9|1273.2|1272.2|1273.2|1272.2|1272.8|1271.8|9
1632798600000|2021-09-28 03:10:00|1273|1272|1273.1|1272.1|1273.4|1272.4|1273|1272|13
1632798900000|2021-09-28 03:15:00|1273.8|1272.8|1273.8|1272.8|1273.8|1272.8|1273.8|1272.8|1
1632799500000|2021-09-28 03:25:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1
1632799800000|2021-09-28 03:30:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1632800100000|2021-09-28 03:35:00|1271.6|1270.6|1271.2|1270.2|1271.7|1270.7|1271|1270|35
1632800400000|2021-09-28 03:40:00|1271.3|1270.3|1271.2|1270.2|1271.3|1270.3|1271.2|1270.2|6
1632800700000|2021-09-28 03:45:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1270.9|1269.9|4
1632801000000|2021-09-28 03:50:00|1270.7|1269.7|1270.4|1269.4|1270.7|1269.7|1270.1|1269.1|27
1632801300000|2021-09-28 03:55:00|1270.1|1269.1|1269.9|1268.9|1270.1|1269.1|1269.6|1268.6|9
1632801900000|2021-09-28 04:05:00|1270.4|1269.4|1270.4|1269.4|1270.4|1269.4|1270.4|1269.4|4
1632802200000|2021-09-28 04:10:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1
1632802800000|2021-09-28 04:20:00|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1
1632803100000|2021-09-28 04:25:00|1270.5|1269.5|1270.5|1269.5|1270.5|1269.5|1270.5|1269.5|3
1632803400000|2021-09-28 04:30:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|8
1632803700000|2021-09-28 04:35:00|1270.6|1269.6|1271.2|1270.2|1271.2|1270.2|1270.6|1269.6|8
1632804000000|2021-09-28 04:40:00|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|3
1632804900000|2021-09-28 04:55:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1271.4|1270.4|5
1632805200000|2021-09-28 05:00:00|1271.3|1270.3|1270.4|1269.4|1271.5|1270.5|1270.4|1269.4|54
1632805500000|2021-09-28 05:05:00|1270.7|1269.7|1270.7|1269.7|1270.7|1269.7|1270.7|1269.7|3
1632805800000|2021-09-28 05:10:00|1271.1|1270.1|1271.5|1270.5|1271.6|1270.6|1270.7|1269.7|13
1632806100000|2021-09-28 05:15:00|1271.3|1270.3|1272.4|1271.4|1272.6|1271.6|1271.3|1270.3|12
1632806400000|2021-09-28 05:20:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|5
1632807000000|2021-09-28 05:30:00|1271.3|1270.3|1271.3|1270.3|1271.9|1270.9|1271.3|1270.3|6
1632807300000|2021-09-28 05:35:00|1271.8|1270.8|1272|1271|1272|1271|1271.5|1270.5|4
1632807600000|2021-09-28 05:40:00|1272.3|1271.3|1272|1271|1272.6|1271.6|1271.6|1270.6|6
1632807900000|2021-09-28 05:45:00|1272.5|1271.5|1273|1272|1273|1272|1272.5|1271.5|11
1632808200000|2021-09-28 05:50:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|3
1632808500000|2021-09-28 05:55:00|1273.1|1272.1|1274.3|1273.3|1274.3|1273.3|1273.1|1272.1|9
1632808800000|2021-09-28 06:00:00|1274.1|1273.1|1274.6|1273.6|1274.6|1273.6|1273.8|1272.8|11
1632809100000|2021-09-28 06:05:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1
1632809400000|2021-09-28 06:10:00|1272|1271|1271.1|1270.1|1272.1|1271.1|1271.1|1270.1|100
1632809700000|2021-09-28 06:15:00|1271.4|1270.4|1271.3|1270.3|1271.7|1270.7|1270.7|1269.7|21
1632810000000|2021-09-28 06:20:00|1270.7|1269.7|1269.4|1268.4|1270.9|1269.9|1269.3|1268.3|168
1632810300000|2021-09-28 06:25:00|1269.6|1268.6|1268.2|1267.2|1269.6|1268.6|1268.2|1267.2|77
1632810600000|2021-09-28 06:30:00|1268|1267|1267.3|1266.3|1268.1|1267.1|1267|1266|179
1632810900000|2021-09-28 06:35:00|1267.2|1266.2|1267.4|1266.4|1268.3|1267.3|1266.9|1265.9|195
1632811200000|2021-09-28 06:40:00|1267.6|1266.6|1268.1|1267.1|1268.4|1267.4|1267.6|1266.6|34
1632811500000|2021-09-28 06:45:00|1267.9|1266.9|1269.7|1268.7|1270.1|1269.1|1267.7|1266.7|291
1632811800000|2021-09-28 06:50:00|1269.6|1268.6|1268.3|1267.3|1270.4|1269.4|1268.1|1267.1|188
1632812100000|2021-09-28 06:55:00|1268.2|1267.2|1267.3|1266.3|1268.7|1267.7|1266.8|1265.8|188
1632812400000|2021-09-28 07:00:00|1267.2|1266.2|1268.1|1267.1|1269|1268|1267.1|1266.1|385
1632812700000|2021-09-28 07:05:00|1267.9|1266.9|1268|1267|1268.5|1267.5|1267.4|1266.4|200
1632813000000|2021-09-28 07:10:00|1267.8|1266.8|1267.6|1266.6|1267.8|1266.8|1267.2|1266.2|163
1632813300000|2021-09-28 07:15:00|1267.5|1266.5|1267.2|1266.2|1268.3|1267.3|1266.9|1265.9|138
1632813600000|2021-09-28 07:20:00|1267.1|1266.1|1266.1|1265.1|1267.1|1266.1|1265.4|1264.4|277
1632813900000|2021-09-28 07:25:00|1266|1265|1264.7|1263.7|1266|1265|1264.3|1263.3|189
1632814200000|2021-09-28 07:30:00|1264.4|1263.4|1265.2|1264.2|1265.2|1264.2|1263.6|1262.6|101
1632814500000|2021-09-28 07:35:00|1264.9|1263.9|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|369
1632814800000|2021-09-28 07:40:00|1266|1265|1264.6|1263.6|1266|1265|1264.6|1263.6|224
1632815100000|2021-09-28 07:45:00|1264.4|1263.4|1264.9|1263.9|1265.1|1264.1|1264.1|1263.1|318
1632815400000|2021-09-28 07:50:00|1265.2|1264.2|1266.5|1265.5|1266.5|1265.5|1265|1264|366
1632815700000|2021-09-28 07:55:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1265.5|1264.5|479
1632816000000|2021-09-28 08:00:00|1266.3|1265.3|1265.1|1264.1|1266.3|1265.3|1265.1|1264.1|401
1632816300000|2021-09-28 08:05:00|1265|1264|1264.4|1263.4|1265.5|1264.5|1264.4|1263.4|353
1632816600000|2021-09-28 08:10:00|1264.2|1263.2|1262.8|1261.8|1264.2|1263.2|1262.5|1261.5|337
1632816900000|2021-09-28 08:15:00|1262.6|1261.6|1262.8|1261.8|1262.8|1261.8|1261.7|1260.7|77
1632817200000|2021-09-28 08:20:00|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1262.2|1261.2|235
1632817500000|2021-09-28 08:25:00|1262.4|1261.4|1263.3|1262.3|1263.4|1262.4|1262.3|1261.3|96
1632817800000|2021-09-28 08:30:00|1263.6|1262.6|1264.7|1263.7|1265.2|1264.2|1263.6|1262.6|389
1632818100000|2021-09-28 08:35:00|1264.4|1263.4|1263.3|1262.3|1264.4|1263.4|1263.2|1262.2|303
1632818400000|2021-09-28 08:40:00|1263.1|1262.1|1262.5|1261.5|1263.4|1262.4|1262.4|1261.4|470
1632818700000|2021-09-28 08:45:00|1262.4|1261.4|1262.7|1261.7|1262.7|1261.7|1262.2|1261.2|467
1632819000000|2021-09-28 08:50:00|1262.6|1261.6|1263.1|1262.1|1263.2|1262.2|1262.5|1261.5|197
1632819300000|2021-09-28 08:55:00|1263.2|1262.2|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|187
1632819600000|2021-09-28 09:00:00|1263.6|1262.6|1262.5|1261.5|1263.6|1262.6|1262.5|1261.5|259
1632819900000|2021-09-28 09:05:00|1262.6|1261.6|1263.2|1262.2|1263.2|1262.2|1262.1|1261.1|203
1632820200000|2021-09-28 09:10:00|1263.1|1262.1|1263.6|1262.6|1263.8|1262.8|1263.1|1262.1|127
1632820500000|2021-09-28 09:15:00|1263.7|1262.7|1263.8|1262.8|1264|1263|1263.5|1262.5|141
1632820800000|2021-09-28 09:20:00|1263.7|1262.7|1264|1263|1264.2|1263.2|1263.6|1262.6|206
1632821100000|2021-09-28 09:25:00|1264.1|1263.1|1264.1|1263.1|1264.2|1263.2|1263.9|1262.9|114
1632821400000|2021-09-28 09:30:00|1263.9|1262.9|1263|1262|1264|1263|1263|1262|75
1632821700000|2021-09-28 09:35:00|1263.1|1262.1|1263|1262|1263.2|1262.2|1262.4|1261.4|232
1632822000000|2021-09-28 09:40:00|1262.9|1261.9|1263.6|1262.6|1264|1263|1262.5|1261.5|75
1632822300000|2021-09-28 09:45:00|1263.3|1262.3|1263.5|1262.5|1263.5|1262.5|1262.8|1261.8|71
1632822600000|2021-09-28 09:50:00|1263.6|1262.6|1261.9|1260.9|1263.6|1262.6|1261.8|1260.8|61
1632822900000|2021-09-28 09:55:00|1261.7|1260.7|1261|1260|1262.1|1261.1|1260.6|1259.6|149
1632823200000|2021-09-28 10:00:00|1260.9|1259.9|1260.6|1259.6|1260.9|1259.9|1260.3|1259.3|155
1632823500000|2021-09-28 10:05:00|1260.5|1259.5|1259.9|1258.9|1260.5|1259.5|1259.8|1258.8|81
1632823800000|2021-09-28 10:10:00|1259.8|1258.8|1259.6|1258.6|1260.1|1259.1|1259.1|1258.1|219
1632824100000|2021-09-28 10:15:00|1259.5|1258.5|1259.3|1258.3|1260.3|1259.3|1258.9|1257.9|392
1632824400000|2021-09-28 10:20:00|1259.2|1258.2|1259|1258|1259.7|1258.7|1258.5|1257.5|661
1632824700000|2021-09-28 10:25:00|1259.1|1258.1|1259.6|1258.6|1259.7|1258.7|1258.9|1257.9|415
1632825000000|2021-09-28 10:30:00|1259.5|1258.5|1260.1|1259.1|1260.2|1259.2|1259.3|1258.3|138
1632825300000|2021-09-28 10:35:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.6|1258.6|36
1632825600000|2021-09-28 10:40:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|11
1632825900000|2021-09-28 10:45:00|1259.7|1258.7|1260.2|1259.2|1260.2|1259.2|1259.7|1258.7|25
1632826200000|2021-09-28 10:50:00|1260.3|1259.3|1259|1258|1260.3|1259.3|1259|1258|35
1632826500000|2021-09-28 10:55:00|1259.1|1258.1|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|23
1632826800000|2021-09-28 11:00:00|1258.7|1257.7|1259.6|1258.6|1259.8|1258.8|1258.7|1257.7|110
1632827100000|2021-09-28 11:05:00|1259.2|1258.2|1258.6|1257.6|1259.2|1258.2|1258.3|1257.3|145
1632827400000|2021-09-28 11:10:00|1258.5|1257.5|1258.6|1257.6|1258.6|1257.6|1257.9|1256.9|82
1632827700000|2021-09-28 11:15:00|1258.5|1257.5|1258.8|1257.8|1259.1|1258.1|1258.4|1257.4|44
1632828000000|2021-09-28 11:20:00|1258.6|1257.6|1258.6|1257.6|1259.9|1258.9|1257.8|1256.8|521
1632828300000|2021-09-28 11:25:00|1258.3|1257.3|1259.7|1258.7|1259.8|1258.8|1258.2|1257.2|27
1632828600000|2021-09-28 11:30:00|1259.8|1258.8|1260|1259|1261.1|1260.1|1259.7|1258.7|362
1632828900000|2021-09-28 11:35:00|1260.2|1259.2|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|19
1632829200000|2021-09-28 11:40:00|1260.4|1259.4|1261.3|1260.3|1261.3|1260.3|1260.2|1259.2|241
1632829500000|2021-09-28 11:45:00|1261.5|1260.5|1262|1261|1262.4|1261.4|1261.5|1260.5|238
1632829800000|2021-09-28 11:50:00|1261.9|1260.9|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|42
1632830100000|2021-09-28 11:55:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.3|1260.3|49
1632830400000|2021-09-28 12:00:00|1261.5|1260.5|1260.7|1259.7|1261.5|1260.5|1260.5|1259.5|181
1632830700000|2021-09-28 12:05:00|1260.6|1259.6|1260.4|1259.4|1261.3|1260.3|1260|1259|132
1632831000000|2021-09-28 12:10:00|1260.5|1259.5|1260.7|1259.7|1261.2|1260.2|1260|1259|83
1632831300000|2021-09-28 12:15:00|1260.8|1259.8|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|118
1632831600000|2021-09-28 12:20:00|1261|1260|1260.6|1259.6|1261.2|1260.2|1260.5|1259.5|144
1632831900000|2021-09-28 12:25:00|1260.3|1259.3|1260|1259|1260.3|1259.3|1259.6|1258.6|221
1632832200000|2021-09-28 12:30:00|1259.9|1258.9|1259.7|1258.7|1260.5|1259.5|1259.7|1258.7|90
1632832500000|2021-09-28 12:35:00|1259.6|1258.6|1259.5|1258.5|1259.6|1258.6|1259|1258|125
1632832800000|2021-09-28 12:40:00|1259.3|1258.3|1258.4|1257.4|1259.3|1258.3|1258.1|1257.1|158
1632833100000|2021-09-28 12:45:00|1258.5|1257.5|1259.1|1258.1|1259.2|1258.2|1258.2|1257.2|68
1632833400000|2021-09-28 12:50:00|1259|1258|1258.3|1257.3|1259|1258|1258.1|1257.1|83
1632833700000|2021-09-28 12:55:00|1258.2|1257.2|1259.3|1258.3|1259.5|1258.5|1258|1257|254
1632834000000|2021-09-28 13:00:00|1259.1|1258.1|1259.7|1258.7|1259.7|1258.7|1258.6|1257.6|326
1632834300000|2021-09-28 13:05:00|1259.5|1258.5|1260.2|1259.2|1260.8|1259.8|1259.4|1258.4|229
1632834600000|2021-09-28 13:10:00|1260.4|1259.4|1261|1260|1261.1|1260.1|1259.9|1258.9|144
1632834900000|2021-09-28 13:15:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.2|1259.2|333
1632835200000|2021-09-28 13:20:00|1260.6|1259.6|1261|1260|1261.4|1260.4|1260.6|1259.6|489
1632835500000|2021-09-28 13:25:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1259.9|1258.9|477
1632835800000|2021-09-28 13:30:00|1260.6|1260.1|1259.7|1259.2|1262|1261.5|1259.7|1259.2|3233
1632836100000|2021-09-28 13:35:00|1259.8|1259.3|1258.4|1257.9|1259.9|1259.4|1258.3|1257.8|1655
1632836400000|2021-09-28 13:40:00|1258.3|1257.8|1255.9|1255.4|1259.1|1258.6|1255.9|1255.4|1566
1632836700000|2021-09-28 13:45:00|1255.8|1255.3|1254.5|1254|1256.2|1255.7|1254.4|1253.9|1855
1632837000000|2021-09-28 13:50:00|1254.4|1253.9|1254.7|1254.2|1254.8|1254.3|1253.5|1253|1895
1632837300000|2021-09-28 13:55:00|1254.8|1254.3|1255.5|1255|1256.6|1256.1|1254.2|1253.7|1122
1632837600000|2021-09-28 14:00:00|1255.3|1254.8|1254.6|1254.1|1255.5|1255|1252.9|1252.4|1664
1632837900000|2021-09-28 14:05:00|1254.5|1254|1252.1|1251.6|1254.5|1254|1251.9|1251.4|1542
1632838200000|2021-09-28 14:10:00|1251.9|1251.4|1251.8|1251.3|1252.5|1252|1251|1250.5|2502
1632838500000|2021-09-28 14:15:00|1251.7|1251.2|1251|1250.5|1252.4|1251.9|1250.4|1249.9|3026
1632838800000|2021-09-28 14:20:00|1251.1|1250.6|1252.5|1252|1252.6|1252.1|1250|1249.5|1850
1632839100000|2021-09-28 14:25:00|1252.6|1252.1|1252.8|1252.3|1253|1252.5|1250.8|1250.3|1534
1632839400000|2021-09-28 14:30:00|1252.7|1252.2|1252.4|1251.9|1253.5|1253|1251.8|1251.3|1741
1632839700000|2021-09-28 14:35:00|1252.3|1251.8|1253.1|1252.6|1253.9|1253.4|1250.7|1250.2|900
1632840000000|2021-09-28 14:40:00|1253|1252.5|1252.9|1252.4|1253.7|1253.2|1252.2|1251.7|882
1632840300000|2021-09-28 14:45:00|1252.8|1252.3|1252.2|1251.7|1253.2|1252.7|1251.9|1251.4|717
1632840600000|2021-09-28 14:50:00|1252|1251.5|1251.3|1250.8|1252.7|1252.2|1251.2|1250.7|786
1632840900000|2021-09-28 14:55:00|1251.4|1250.9|1251.3|1250.8|1251.7|1251.2|1250.5|1250|599
1632841200000|2021-09-28 15:00:00|1251.4|1250.9|1251|1250.5|1252|1251.5|1250.7|1250.2|1060
1632841500000|2021-09-28 15:05:00|1250.9|1250.4|1249.7|1249.2|1251.3|1250.8|1249.7|1249.2|1001
1632841800000|2021-09-28 15:10:00|1249.6|1249.1|1248.8|1248.3|1250.1|1249.6|1248.8|1248.3|862
1632842100000|2021-09-28 15:15:00|1248.7|1248.2|1249.3|1248.8|1249.4|1248.9|1247.8|1247.3|1171
1632842400000|2021-09-28 15:20:00|1249.2|1248.7|1249.8|1249.3|1250.7|1250.2|1249.1|1248.6|1169
1632842700000|2021-09-28 15:25:00|1249.7|1249.2|1249.7|1249.2|1250.5|1250|1249.1|1248.6|983
1632843000000|2021-09-28 15:30:00|1249.6|1249.1|1250|1249.5|1250.3|1249.8|1248.7|1248.2|757
1632843300000|2021-09-28 15:35:00|1249.9|1249.4|1249.5|1249|1250.3|1249.8|1249|1248.5|626
1632843600000|2021-09-28 15:40:00|1249.6|1249.1|1248.4|1247.9|1249.6|1249.1|1248.2|1247.7|736
1632843900000|2021-09-28 15:45:00|1248.6|1248.1|1248.3|1247.8|1248.7|1248.2|1247.7|1247.2|705
1632844200000|2021-09-28 15:50:00|1248.1|1247.6|1248.9|1248.4|1248.9|1248.4|1247.7|1247.2|534
1632844500000|2021-09-28 15:55:00|1249|1248.5|1248.8|1248.3|1249.2|1248.7|1248.5|1248|651
1632844800000|2021-09-28 16:00:00|1248.7|1248.2|1248.9|1248.4|1248.9|1248.4|1248.3|1247.8|1020
1632845100000|2021-09-28 16:05:00|1248.8|1248.3|1249.8|1249.3|1249.9|1249.4|1248.4|1247.9|622
1632845400000|2021-09-28 16:10:00|1249.7|1249.2|1250.6|1250.1|1250.9|1250.4|1249.3|1248.8|485
1632845700000|2021-09-28 16:15:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1250.2|1249.7|481
1632846000000|2021-09-28 16:20:00|1250.7|1250.2|1251.2|1250.7|1251.5|1251|1250.4|1249.9|195
1632846300000|2021-09-28 16:25:00|1251.4|1250.9|1251.4|1250.9|1252|1251.5|1251.3|1250.8|364
1632846600000|2021-09-28 16:30:00|1251.5|1251|1250.8|1250.3|1251.6|1251.1|1250.5|1250|638
1632846900000|2021-09-28 16:35:00|1250.7|1250.2|1249.9|1249.4|1250.7|1250.2|1249.6|1249.1|448
1632847200000|2021-09-28 16:40:00|1249.8|1249.3|1248.8|1248.3|1249.8|1249.3|1248.8|1248.3|257
1632847500000|2021-09-28 16:45:00|1248.9|1248.4|1248.2|1247.7|1249.1|1248.6|1248.2|1247.7|370
1632847800000|2021-09-28 16:50:00|1248.3|1247.8|1248.3|1247.8|1249|1248.5|1248.1|1247.6|397
1632848100000|2021-09-28 16:55:00|1248.2|1247.7|1248|1247.5|1248.8|1248.3|1247.4|1246.9|317
1632848400000|2021-09-28 17:00:00|1248.1|1247.6|1247.7|1247.2|1248.5|1248|1247|1246.5|462
1632848700000|2021-09-28 17:05:00|1247.6|1247.1|1248.2|1247.7|1248.8|1248.3|1246.8|1246.3|450
1632849000000|2021-09-28 17:10:00|1248.1|1247.6|1248.1|1247.6|1248.5|1248|1247.4|1246.9|181
1632849300000|2021-09-28 17:15:00|1248|1247.5|1248.4|1247.9|1248.6|1248.1|1247.7|1247.2|165
1632849600000|2021-09-28 17:20:00|1248.6|1248.1|1249.2|1248.7|1249.4|1248.9|1248.5|1248|197
1632849900000|2021-09-28 17:25:00|1249.6|1249.1|1249.4|1248.9|1250.7|1250.2|1249.4|1248.9|609
1632850200000|2021-09-28 17:30:00|1249.3|1248.8|1248.3|1247.8|1249.3|1248.8|1248.1|1247.6|333
1632850500000|2021-09-28 17:35:00|1248.2|1247.7|1249|1248.5|1249|1248.5|1248.2|1247.7|285
1632850800000|2021-09-28 17:40:00|1249.2|1248.7|1248.8|1248.3|1250.1|1249.6|1248.8|1248.3|355
1632851100000|2021-09-28 17:45:00|1248.5|1248|1248.4|1247.9|1249|1248.5|1248.1|1247.6|145
1632851400000|2021-09-28 17:50:00|1248.5|1248|1247.9|1247.4|1248.6|1248.1|1247.7|1247.2|227
1632851700000|2021-09-28 17:55:00|1247.8|1247.3|1247.6|1247.1|1248.2|1247.7|1247.5|1247|209
1632852000000|2021-09-28 18:00:00|1247.7|1247.2|1247.6|1247.1|1248.1|1247.6|1247.3|1246.8|427
1632852300000|2021-09-28 18:05:00|1247.4|1246.9|1247.8|1247.3|1248.3|1247.8|1247.3|1246.8|384
1632852600000|2021-09-28 18:10:00|1247.6|1247.1|1246.8|1246.3|1247.6|1247.1|1246.4|1245.9|368
1632852900000|2021-09-28 18:15:00|1246.9|1246.4|1248.2|1247.7|1248.4|1247.9|1246.7|1246.2|379
1632853200000|2021-09-28 18:20:00|1248.3|1247.8|1249.7|1249.2|1249.8|1249.3|1248.3|1247.8|360
1632853500000|2021-09-28 18:25:00|1249.6|1249.1|1250.5|1250|1250.5|1250|1249.4|1248.9|356
1632853800000|2021-09-28 18:30:00|1250.2|1249.7|1249.6|1249.1|1250.3|1249.8|1249.4|1248.9|1122
1632854100000|2021-09-28 18:35:00|1249.5|1249|1249.9|1249.4|1250|1249.5|1249.1|1248.6|360
1632854400000|2021-09-28 18:40:00|1250|1249.5|1251.3|1250.8|1251.3|1250.8|1250|1249.5|653
1632854700000|2021-09-28 18:45:00|1251.2|1250.7|1252|1251.5|1252.3|1251.8|1251.1|1250.6|304
1632855000000|2021-09-28 18:50:00|1252.3|1251.8|1251.9|1251.4|1252.5|1252|1251.7|1251.2|239
1632855300000|2021-09-28 18:55:00|1252|1251.5|1252.1|1251.6|1252.6|1252.1|1252|1251.5|229
1632855600000|2021-09-28 19:00:00|1252|1251.5|1252.2|1251.7|1252.8|1252.3|1251.6|1251.1|723
1632855900000|2021-09-28 19:05:00|1252.3|1251.8|1252.4|1251.9|1253.4|1252.9|1252|1251.5|785
1632856200000|2021-09-28 19:10:00|1252.5|1252|1252.6|1252.1|1253.1|1252.6|1252.4|1251.9|509
1632856500000|2021-09-28 19:15:00|1252.7|1252.2|1252.3|1251.8|1253.2|1252.7|1252.3|1251.8|672
1632856800000|2021-09-28 19:20:00|1252.4|1251.9|1251.7|1251.2|1253.2|1252.7|1251.6|1251.1|582
1632857100000|2021-09-28 19:25:00|1251.6|1251.1|1250.8|1250.3|1251.6|1251.1|1250.8|1250.3|830
1632857400000|2021-09-28 19:30:00|1250.6|1250.1|1250.9|1250.4|1251.1|1250.6|1250.4|1249.9|925
1632857700000|2021-09-28 19:35:00|1250.8|1250.3|1251|1250.5|1252.1|1251.6|1250.5|1250|1125
1632858000000|2021-09-28 19:40:00|1250.9|1250.4|1251|1250.5|1252.2|1251.7|1250.8|1250.3|1424
1632858300000|2021-09-28 19:45:00|1251.1|1250.6|1249.9|1249.4|1251.4|1250.9|1249.9|1249.4|1388
1632858600000|2021-09-28 19:50:00|1250|1249.5|1249.5|1249|1250.4|1249.9|1249.3|1248.8|1823
1632858900000|2021-09-28 19:55:00|1249.6|1249.1|1251.2|1250.7|1251.3|1250.8|1249.1|1248.6|9904
1632859200000|2021-09-28 20:00:00|1251.1|1250.1|1251.7|1250.7|1251.9|1250.9|1250.6|1249.6|1230
1632859500000|2021-09-28 20:05:00|1251.6|1250.6|1251.2|1250.2|1251.7|1250.7|1250.7|1249.7|303
1632859800000|2021-09-28 20:10:00|1250.9|1249.9|1251.7|1250.7|1251.7|1250.7|1250.9|1249.9|155
1632860100000|2021-09-28 20:15:00|1251.4|1250.4|1250.6|1249.6|1251.4|1250.4|1249.9|1248.9|85
1632860400000|2021-09-28 20:20:00|1250.7|1249.7|1249.5|1248.5|1250.7|1249.7|1249.5|1248.5|49
1632860700000|2021-09-28 20:25:00|1249.3|1248.3|1249.7|1248.7|1250.1|1249.1|1249.3|1248.3|73
1632861000000|2021-09-28 20:30:00|1249.9|1248.9|1250.3|1249.3|1250.3|1249.3|1249.9|1248.9|9
1632861300000|2021-09-28 20:35:00|1250.5|1249.5|1250.7|1249.7|1250.7|1249.7|1250.5|1249.5|2
1632861900000|2021-09-28 20:45:00|1251.2|1250.2|1251.8|1250.8|1253.2|1252.2|1251.2|1250.2|91
1632862200000|2021-09-28 20:50:00|1252.4|1251.4|1251.2|1250.2|1252.4|1251.4|1251|1250|44
1632862500000|2021-09-28 20:55:00|1251.3|1250.3|1250.6|1249.6|1251.4|1250.4|1250.1|1249.1|30
1632862800000|2021-09-28 21:00:00|1249.9|1248.9|1251.8|1250.8|1251.8|1250.8|1249.9|1248.9|48
1632863400000|2021-09-28 21:10:00|1252|1251|1252|1251|1252|1251|1252|1251|1
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1253.2|1251.2|1253.6|1251.6|1252.5|1250.5|0
1632866700000|2021-09-28 22:05:00|1253.1|1251.1|1253.4|1251.4|1253.6|1251.6|1253.1|1251.1|0
1632867000000|2021-09-28 22:10:00|1253.5|1251.5|1253.4|1251.4|1253.8|1251.8|1253.3|1251.3|0
1632867300000|2021-09-28 22:15:00|1253.5|1251.5|1253.6|1251.6|1253.8|1251.8|1253.5|1251.5|0
1632867600000|2021-09-28 22:20:00|1253.7|1251.7|1253.3|1251.3|1253.9|1251.9|1253.2|1251.2|0
1632867900000|2021-09-28 22:25:00|1253.4|1251.4|1253.1|1251.1|1253.5|1251.5|1253|1251|0
1632868200000|2021-09-28 22:30:00|1253.2|1251.2|1254|1252|1254.1|1252.1|1253.1|1251.1|0
1632868500000|2021-09-28 22:35:00|1253.9|1251.9|1253.2|1251.2|1254.2|1252.2|1253.2|1251.2|0
1632868800000|2021-09-28 22:40:00|1253.3|1251.3|1252.7|1250.7|1253.5|1251.5|1252.5|1250.5|0
1632869100000|2021-09-28 22:45:00|1252.6|1250.6|1254|1252|1254|1252|1252.6|1250.6|0
1632869400000|2021-09-28 22:50:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.5|1251.5|0
1632869700000|2021-09-28 22:55:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.8|1251.8|0
1632870000000|2021-09-28 23:00:00|1253.7|1251.7|1253.8|1251.8|1254.3|1252.3|1253.3|1251.3|0
1632870300000|2021-09-28 23:05:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.6|1251.6|0
1632870600000|2021-09-28 23:10:00|1253.9|1251.9|1254|1252|1254|1252|1253.4|1251.4|0
1632870900000|2021-09-28 23:15:00|1254.1|1252.1|1254|1252|1254.3|1252.3|1253.9|1251.9|0
1632871200000|2021-09-28 23:20:00|1254.1|1252.1|1253.8|1251.8|1254.2|1252.2|1253.5|1251.5|0
1632871500000|2021-09-28 23:25:00|1253.7|1251.7|1253.5|1251.5|1253.8|1251.8|1253.3|1251.3|0
1632871800000|2021-09-28 23:30:00|1253.4|1251.4|1252.6|1250.6|1253.4|1251.4|1252.5|1250.5|0
1632872100000|2021-09-28 23:35:00|1252.5|1250.5|1252.7|1250.7|1252.7|1250.7|1252.1|1250.1|0
1632872400000|2021-09-28 23:40:00|1252.8|1250.8|1253|1251|1253|1251|1252.7|1250.7|0
1632872700000|2021-09-28 23:45:00|1253.1|1251.1|1253.6|1251.6|1253.6|1251.6|1253.1|1251.1|0
1632873000000|2021-09-28 23:50:00|1253.5|1251.5|1254.3|1252.3|1254.5|1252.5|1253.5|1251.5|0
1632873300000|2021-09-28 23:55:00|1254.4|1252.4|1255|1253|1255.1|1253.1|1254.4|1252.4|0
1632873600000|2021-09-29 00:00:00|1254.9|1252.9|1255.7|1254.7|1255.7|1254.7|1252.3|1251.3|20
1632873900000|2021-09-29 00:05:00|1255.4|1254.4|1255.4|1254.4|1256.5|1255.5|1255.1|1254.1|42
1632874200000|2021-09-29 00:10:00|1255.2|1254.2|1254.9|1253.9|1255.2|1254.2|1254.6|1253.6|13
1632874500000|2021-09-29 00:15:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1254.6|1253.6|8
1632874800000|2021-09-29 00:20:00|1255.2|1254.2|1256.1|1255.1|1256.1|1255.1|1255.2|1254.2|7
1632875100000|2021-09-29 00:25:00|1256|1255|1255.4|1254.4|1256|1255|1255.4|1254.4|5
1632875400000|2021-09-29 00:30:00|||||||||4
1632875700000|2021-09-29 00:35:00|1255.5|1254.5|1256.4|1255.4|1256.4|1255.4|1255.5|1254.5|2
1632876000000|2021-09-29 00:40:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|2
1632876300000|2021-09-29 00:45:00|1255.8|1254.8|1255.6|1254.6|1255.8|1254.8|1255.3|1254.3|9
1632876600000|2021-09-29 00:50:00|1254.9|1253.9|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|6
1632876900000|2021-09-29 00:55:00|1254.4|1253.4|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|35
1632877200000|2021-09-29 01:00:00|1253.4|1252.4|1253.5|1252.5|1254.2|1253.2|1252.9|1251.9|47
1632877500000|2021-09-29 01:05:00|1253.4|1252.4|1252.1|1251.1|1253.5|1252.5|1251.4|1250.4|35
1632877800000|2021-09-29 01:10:00|1252.3|1251.3|1251.6|1250.6|1253.1|1252.1|1251.6|1250.6|35
1632878100000|2021-09-29 01:15:00|1251.4|1250.4|1247.6|1246.6|1251.4|1250.4|1247.6|1246.6|87
1632878400000|2021-09-29 01:20:00|1248.1|1247.1|1244.4|1243.4|1248.1|1247.1|1244.4|1243.4|68
1632878700000|2021-09-29 01:25:00|1245.2|1244.2|1241.4|1240.4|1245.2|1244.2|1240.9|1239.9|303
1632879000000|2021-09-29 01:30:00|1241.3|1240.3|1238.8|1237.8|1241.4|1240.4|1238.2|1237.2|428
1632879300000|2021-09-29 01:35:00|1239.5|1238.5|1242.7|1241.7|1243|1242|1239.1|1238.1|153
1632879600000|2021-09-29 01:40:00|1243.1|1242.1|1245.9|1244.9|1245.9|1244.9|1242.8|1241.8|224
1632879900000|2021-09-29 01:45:00|1246.2|1245.2|1245|1244|1246.8|1245.8|1243.8|1242.8|94
1632880200000|2021-09-29 01:50:00|1244.9|1243.9|1243.9|1242.9|1245.4|1244.4|1242.6|1241.6|86
1632880500000|2021-09-29 01:55:00|1243.7|1242.7|1244.4|1243.4|1245|1244|1243.1|1242.1|41
1632880800000|2021-09-29 02:00:00|1245|1244|1244.8|1243.8|1245.4|1244.4|1243.6|1242.6|23
1632881100000|2021-09-29 02:05:00|1246.7|1245.7|1246.6|1245.6|1247.7|1246.7|1245.7|1244.7|44
1632881400000|2021-09-29 02:10:00|1246.4|1245.4|1247.2|1246.2|1247.4|1246.4|1246|1245|22
1632881700000|2021-09-29 02:15:00|1247|1246|1246.4|1245.4|1247|1246|1246|1245|13
1632882000000|2021-09-29 02:20:00|1246.8|1245.8|1248.6|1247.6|1248.8|1247.8|1246.4|1245.4|59
1632882300000|2021-09-29 02:25:00|1249.1|1248.1|1249.5|1248.5|1249.6|1248.6|1248.5|1247.5|51
1632882600000|2021-09-29 02:30:00|1249.7|1248.7|1248.7|1247.7|1249.9|1248.9|1248.2|1247.2|17
1632882900000|2021-09-29 02:35:00|1249.5|1248.5|1248.6|1247.6|1249.6|1248.6|1248.6|1247.6|25
1632883200000|2021-09-29 02:40:00|1248.4|1247.4|1246.3|1245.3|1248.6|1247.6|1246.3|1245.3|13
1632883500000|2021-09-29 02:45:00|1246.8|1245.8|1247.4|1246.4|1247.4|1246.4|1246.2|1245.2|18
1632883800000|2021-09-29 02:50:00|1247.2|1246.2|1246.2|1245.2|1247.6|1246.6|1245.8|1244.8|5
1632884100000|2021-09-29 02:55:00|1246.1|1245.1|1244.7|1243.7|1246.6|1245.6|1244.7|1243.7|20
1632884400000|2021-09-29 03:00:00|1245.6|1244.6|1245.2|1244.2|1245.6|1244.6|1244.7|1243.7|26
1632884700000|2021-09-29 03:05:00|1245.4|1244.4|1243.6|1242.6|1245.4|1244.4|1243.3|1242.3|13
1632885000000|2021-09-29 03:10:00|1244.4|1243.4|1245.2|1244.2|1245.3|1244.3|1244.1|1243.1|6
1632885600000|2021-09-29 03:20:00|1247.7|1246.7|1246.5|1245.5|1247.7|1246.7|1246.5|1245.5|3
1632885900000|2021-09-29 03:25:00|1247|1246|1247|1246|1247|1246|1247|1246|1
1632886200000|2021-09-29 03:30:00|1247.1|1246.1|1247|1246|1247.1|1246.1|1246.7|1245.7|14
1632886500000|2021-09-29 03:35:00|1247.1|1246.1|1246.1|1245.1|1247.1|1246.1|1245.9|1244.9|32
1632886800000|2021-09-29 03:40:00|1246.6|1245.6|1246.2|1245.2|1246.7|1245.7|1246|1245|23
1632887100000|2021-09-29 03:45:00|1246.5|1245.5|1245.7|1244.7|1246.9|1245.9|1245.7|1244.7|46
1632887400000|2021-09-29 03:50:00|1246.1|1245.1|1245.6|1244.6|1246.5|1245.5|1245.6|1244.6|10
1632887700000|2021-09-29 03:55:00|1245|1244|1245.2|1244.2|1245.3|1244.3|1244.8|1243.8|29
1632888000000|2021-09-29 04:00:00|1244.9|1243.9|1245.1|1244.1|1245.2|1244.2|1244.5|1243.5|40
1632888300000|2021-09-29 04:05:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.4|1244.4|21
1632888600000|2021-09-29 04:10:00|1245.4|1244.4|1245.1|1244.1|1245.4|1244.4|1245.1|1244.1|7
1632888900000|2021-09-29 04:15:00|1245.3|1244.3|1246|1245|1246.1|1245.1|1245.3|1244.3|32
1632889200000|2021-09-29 04:20:00|1246.2|1245.2|1245.6|1244.6|1246.4|1245.4|1245.6|1244.6|44
1632889500000|2021-09-29 04:25:00|1245.7|1244.7|1246.4|1245.4|1246.4|1245.4|1245.7|1244.7|39
1632889800000|2021-09-29 04:30:00|1246|1245|1246.2|1245.2|1246.7|1245.7|1245.6|1244.6|75
1632890100000|2021-09-29 04:35:00|1246|1245|1246.3|1245.3|1246.5|1245.5|1245.4|1244.4|78
1632890400000|2021-09-29 04:40:00|1246.6|1245.6|1246.4|1245.4|1247|1246|1246|1245|82
1632890700000|2021-09-29 04:45:00|1246|1245|1246.7|1245.7|1247.1|1246.1|1246|1245|83
1632891000000|2021-09-29 04:50:00|1246.4|1245.4|1246.3|1245.3|1246.6|1245.6|1246|1245|79
1632891300000|2021-09-29 04:55:00|1246.2|1245.2|1245.9|1244.9|1246.7|1245.7|1245.9|1244.9|90
1632891600000|2021-09-29 05:00:00|1246.2|1245.2|1247.3|1246.3|1247.3|1246.3|1245.4|1244.4|70
1632891900000|2021-09-29 05:05:00|1247.4|1246.4|1246.1|1245.1|1247.5|1246.5|1245|1244|124
1632892200000|2021-09-29 05:10:00|1246|1245|1244.2|1243.2|1246.2|1245.2|1243.7|1242.7|186
1632892500000|2021-09-29 05:15:00|1244.7|1243.7|1246.9|1245.9|1246.9|1245.9|1244.2|1243.2|121
1632892800000|2021-09-29 05:20:00|1246.4|1245.4|1245.1|1244.1|1247.1|1246.1|1245|1244|132
1632893100000|2021-09-29 05:25:00|1245.2|1244.2|1246.9|1245.9|1246.9|1245.9|1245.2|1244.2|79
1632893400000|2021-09-29 05:30:00|1246.5|1245.5|1247.7|1246.7|1248.1|1247.1|1246.5|1245.5|77
1632893700000|2021-09-29 05:35:00|1248|1247|1248.6|1247.6|1249.2|1248.2|1247.2|1246.2|137
1632894000000|2021-09-29 05:40:00|1249|1248|1250.8|1249.8|1250.9|1249.9|1249|1248|97
1632894300000|2021-09-29 05:45:00|1250.9|1249.9|1249.5|1248.5|1251.6|1250.6|1249|1248|251
1632894600000|2021-09-29 05:50:00|1249.8|1248.8|1249.1|1248.1|1249.8|1248.8|1248.7|1247.7|214
1632894900000|2021-09-29 05:55:00|1249.5|1248.5|1249.4|1248.4|1249.7|1248.7|1248.1|1247.1|186
1632895200000|2021-09-29 06:00:00|1249.6|1248.6|1248.1|1247.1|1250.6|1249.6|1248.1|1247.1|280
1632895500000|2021-09-29 06:05:00|1248.5|1247.5|1249|1248|1249.4|1248.4|1248|1247|134
1632895800000|2021-09-29 06:10:00|1248.8|1247.8|1249.5|1248.5|1249.8|1248.8|1248.1|1247.1|226
1632896100000|2021-09-29 06:15:00|1250.1|1249.1|1251|1250|1251|1250|1249.6|1248.6|243
1632896400000|2021-09-29 06:20:00|1251.1|1250.1|1250.1|1249.1|1251.4|1250.4|1249.5|1248.5|259
1632896700000|2021-09-29 06:25:00|1250.5|1249.5|1250|1249|1250.6|1249.6|1249.5|1248.5|307
1632897000000|2021-09-29 06:30:00|1249.9|1248.9|1249|1248|1250.3|1249.3|1248.6|1247.6|165
1632897300000|2021-09-29 06:35:00|1250.9|1249.9|1250.1|1249.1|1251|1250|1249.7|1248.7|208
1632897600000|2021-09-29 06:40:00|1249.8|1248.8|1249.3|1248.3|1250.1|1249.1|1248.5|1247.5|299
1632897900000|2021-09-29 06:45:00|1249.6|1248.6|1249.9|1248.9|1250.4|1249.4|1249.4|1248.4|254
1632898200000|2021-09-29 06:50:00|1250|1249|1251.2|1250.2|1251.7|1250.7|1250|1249|274
1632898500000|2021-09-29 06:55:00|1251.1|1250.1|1251.3|1250.3|1251.9|1250.9|1250.7|1249.7|202
1632898800000|2021-09-29 07:00:00|1251.6|1250.6|1248.6|1247.6|1252.2|1251.2|1248.6|1247.6|858
1632899100000|2021-09-29 07:05:00|1248.7|1247.7|1249.4|1248.4|1249.9|1248.9|1247.8|1246.8|1384
1632899400000|2021-09-29 07:10:00|1249.5|1248.5|1250.3|1249.3|1250.6|1249.6|1249|1248|498
1632899700000|2021-09-29 07:15:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250|1249|361
1632900000000|2021-09-29 07:20:00|1250.6|1249.6|1251.9|1250.9|1252.1|1251.1|1250.6|1249.6|278
1632900300000|2021-09-29 07:25:00|1251.8|1250.8|1252.8|1251.8|1253.4|1252.4|1251.6|1250.6|330
1632900600000|2021-09-29 07:30:00|1252.9|1251.9|1253.6|1252.6|1254.4|1253.4|1252.9|1251.9|395
1632900900000|2021-09-29 07:35:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.2|1252.2|350
1632901200000|2021-09-29 07:40:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|332
1632901500000|2021-09-29 07:45:00|1253.5|1252.5|1252.9|1251.9|1253.6|1252.6|1252.7|1251.7|362
1632901800000|2021-09-29 07:50:00|1253|1252|1252.3|1251.3|1253.5|1252.5|1252.3|1251.3|862
1632902100000|2021-09-29 07:55:00|1252.4|1251.4|1252.6|1251.6|1252.6|1251.6|1251.9|1250.9|528
1632902400000|2021-09-29 08:00:00|1252.8|1251.8|1252.3|1251.3|1253.7|1252.7|1251.9|1250.9|936
1632902700000|2021-09-29 08:05:00|1252.2|1251.2|1252.1|1251.1|1252.2|1251.2|1251.3|1250.3|531
1632903000000|2021-09-29 08:10:00|1251.9|1250.9|1250|1249|1251.9|1250.9|1250|1249|765
1632903300000|2021-09-29 08:15:00|1250.1|1249.1|1250.1|1249.1|1250.6|1249.6|1249.5|1248.5|606
1632903600000|2021-09-29 08:20:00|1249.9|1248.9|1250.1|1249.1|1250.8|1249.8|1249.8|1248.8|406
1632903900000|2021-09-29 08:25:00|1250.3|1249.3|1250.3|1249.3|1250.6|1249.6|1250|1249|244
1632904200000|2021-09-29 08:30:00|1250.1|1249.1|1250.2|1249.2|1250.8|1249.8|1249.4|1248.4|366
1632904500000|2021-09-29 08:35:00|1250.3|1249.3|1250.1|1249.1|1250.6|1249.6|1249.9|1248.9|307
1632904800000|2021-09-29 08:40:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|235
1632905100000|2021-09-29 08:45:00|1250.3|1249.3|1250.8|1249.8|1250.8|1249.8|1250.1|1249.1|277
1632905400000|2021-09-29 08:50:00|1250.7|1249.7|1250.7|1249.7|1251|1250|1250.3|1249.3|227
1632905700000|2021-09-29 08:55:00|1250.8|1249.8|1250.9|1249.9|1251.1|1250.1|1250.5|1249.5|242
1632906000000|2021-09-29 09:00:00|1250.8|1249.8|1251.1|1250.1|1251.5|1250.5|1250.8|1249.8|287
1632906300000|2021-09-29 09:05:00|1251.2|1250.2|1251.1|1250.1|1251.8|1250.8|1251|1250|330
1632906600000|2021-09-29 09:10:00|1251.2|1250.2|1251.4|1250.4|1251.5|1250.5|1251|1250|325
1632906900000|2021-09-29 09:15:00|1251.5|1250.5|1251.5|1250.5|1251.9|1250.9|1250.9|1249.9|789
1632907200000|2021-09-29 09:20:00|1251.6|1250.6|1250.5|1249.5|1251.9|1250.9|1250.4|1249.4|540
1632907500000|2021-09-29 09:25:00|1250.4|1249.4|1250.3|1249.3|1250.7|1249.7|1250.2|1249.2|676
1632907800000|2021-09-29 09:30:00|1250.4|1249.4|1249.8|1248.8|1250.7|1249.7|1249.6|1248.6|451
1632908100000|2021-09-29 09:35:00|1250.1|1249.1|1249.5|1248.5|1250.2|1249.2|1249.4|1248.4|332
1632908400000|2021-09-29 09:40:00|1249.4|1248.4|1249.7|1248.7|1249.8|1248.8|1249.3|1248.3|220
1632908700000|2021-09-29 09:45:00|1249.8|1248.8|1250.2|1249.2|1250.3|1249.3|1249.7|1248.7|134
1632909000000|2021-09-29 09:50:00|1250.1|1249.1|1250|1249|1250.4|1249.4|1249.8|1248.8|67
1632909300000|2021-09-29 09:55:00|1249.9|1248.9|1250.8|1249.8|1250.8|1249.8|1249.8|1248.8|46
1632909600000|2021-09-29 10:00:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.8|1249.8|84
1632909900000|2021-09-29 10:05:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1250.8|1249.8|367
1632910200000|2021-09-29 10:10:00|1250.9|1249.9|1250.5|1249.5|1251|1250|1250.4|1249.4|51
1632910500000|2021-09-29 10:15:00|1250.6|1249.6|1250.7|1249.7|1250.8|1249.8|1250.4|1249.4|96
1632910800000|2021-09-29 10:20:00|1250.6|1249.6|1250.5|1249.5|1250.7|1249.7|1250.4|1249.4|77
1632911100000|2021-09-29 10:25:00|1250.4|1249.4|1250.9|1249.9|1250.9|1249.9|1250.4|1249.4|79
1632911400000|2021-09-29 10:30:00|1250.8|1249.8|1251.1|1250.1|1251.2|1250.2|1250.7|1249.7|87
1632911700000|2021-09-29 10:35:00|1251|1250|1250.7|1249.7|1251.3|1250.3|1250.7|1249.7|103
1632912000000|2021-09-29 10:40:00|1250.8|1249.8|1250.9|1249.9|1251|1250|1250.8|1249.8|19
1632912300000|2021-09-29 10:45:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.8|1249.8|9
1632912600000|2021-09-29 10:50:00|1251|1250|1250.7|1249.7|1251|1250|1250.7|1249.7|20
1632912900000|2021-09-29 10:55:00|1250.6|1249.6|1249.9|1248.9|1250.6|1249.6|1249.9|1248.9|23
1632913200000|2021-09-29 11:00:00|1250|1249|1249.9|1248.9|1250.5|1249.5|1249.9|1248.9|144
1632913500000|2021-09-29 11:05:00|1250|1249|1249.2|1248.2|1250.2|1249.2|1249|1248|238
1632913800000|2021-09-29 11:10:00|1249.1|1248.1|1249.2|1248.2|1249.5|1248.5|1249|1248|293
1632914100000|2021-09-29 11:15:00|1249.1|1248.1|1248.6|1247.6|1249.3|1248.3|1248.2|1247.2|354
1632914400000|2021-09-29 11:20:00|1248.5|1247.5|1248.3|1247.3|1248.6|1247.6|1248.2|1247.2|336
1632914700000|2021-09-29 11:25:00|1248.2|1247.2|1248.7|1247.7|1248.7|1247.7|1248.2|1247.2|198
1632915000000|2021-09-29 11:30:00|1248.6|1247.6|1249.5|1248.5|1249.7|1248.7|1248.4|1247.4|232
1632915300000|2021-09-29 11:35:00|1249.4|1248.4|1248|1247|1249.6|1248.6|1247.7|1246.7|287
1632915600000|2021-09-29 11:40:00|1248.1|1247.1|1249.3|1248.3|1249.3|1248.3|1247.9|1246.9|308
1632915900000|2021-09-29 11:45:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.9|1247.9|145
1632916200000|2021-09-29 11:50:00|1249.3|1248.3|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|87
1632916500000|2021-09-29 11:55:00|1249.6|1248.6|1249.6|1248.6|1250.4|1249.4|1249.4|1248.4|234
1632916800000|2021-09-29 12:00:00|1249.5|1248.5|1250.8|1249.8|1251.2|1250.2|1249.5|1248.5|418
1632917100000|2021-09-29 12:05:00|1250.7|1249.7|1251|1250|1251.2|1250.2|1250.6|1249.6|131
1632917400000|2021-09-29 12:10:00|1250.9|1249.9|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|321
1632917700000|2021-09-29 12:15:00|1250.3|1249.3|1249.7|1248.7|1250.4|1249.4|1249.6|1248.6|506
1632918000000|2021-09-29 12:20:00|1249.6|1248.6|1250|1249|1250|1249|1249.1|1248.1|291
1632918300000|2021-09-29 12:25:00|1249.9|1248.9|1249.4|1248.4|1249.9|1248.9|1249.2|1248.2|236
1632918600000|2021-09-29 12:30:00|1249.3|1248.3|1248.7|1247.7|1249.6|1248.6|1248.5|1247.5|402
1632918900000|2021-09-29 12:35:00|1248.6|1247.6|1247.6|1246.6|1249|1248|1247.5|1246.5|626
1632919200000|2021-09-29 12:40:00|1247.5|1246.5|1248.3|1247.3|1248.6|1247.6|1247.2|1246.2|377
1632919500000|2021-09-29 12:45:00|1248.5|1247.5|1248.9|1247.9|1249|1248|1248|1247|234
1632919800000|2021-09-29 12:50:00|1248.8|1247.8|1248.5|1247.5|1248.8|1247.8|1248|1247|374
1632920100000|2021-09-29 12:55:00|1248.4|1247.4|1249.1|1248.1|1249.2|1248.2|1248.2|1247.2|320
1632920400000|2021-09-29 13:00:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1248.7|1247.7|297
1632920700000|2021-09-29 13:05:00|1249.2|1248.2|1247.5|1246.5|1249.3|1248.3|1247.5|1246.5|913
1632921000000|2021-09-29 13:10:00|1247.6|1246.6|1247.7|1246.7|1247.8|1246.8|1247.5|1246.5|270
1632921300000|2021-09-29 13:15:00|1247.6|1246.6|1247.4|1246.4|1247.7|1246.7|1247.2|1246.2|464
1632921600000|2021-09-29 13:20:00|1247.3|1246.3|1247.4|1246.4|1247.8|1246.8|1246.9|1245.9|465
1632921900000|2021-09-29 13:25:00|1247.5|1246.5|1246.8|1245.8|1247.6|1246.6|1246.7|1245.7|564
1632922200000|2021-09-29 13:30:00|1246.5|1246|1244.7|1244.2|1247.5|1247|1244.3|1243.8|7428
1632922500000|2021-09-29 13:35:00|1244.6|1244.1|1245.4|1244.9|1245.6|1245.1|1244|1243.5|3163
1632922800000|2021-09-29 13:40:00|1245.5|1245|1244.4|1243.9|1246.3|1245.8|1244.3|1243.8|2775
1632923100000|2021-09-29 13:45:00|1244.5|1244|1247.2|1246.7|1247.2|1246.7|1244|1243.5|1716
1632923400000|2021-09-29 13:50:00|1247.3|1246.8|1248.8|1248.3|1249.6|1249.1|1246.9|1246.4|1674
1632923700000|2021-09-29 13:55:00|1248.7|1248.2|1248.5|1248|1249.6|1249.1|1247.7|1247.2|1538
1632924000000|2021-09-29 14:00:00|1248.6|1248.1|1248.1|1247.6|1249.6|1249.1|1247.6|1247.1|1881
1632924300000|2021-09-29 14:05:00|1248.2|1247.7|1248.8|1248.3|1248.8|1248.3|1247.3|1246.8|1108
1632924600000|2021-09-29 14:10:00|1249|1248.5|1247.3|1246.8|1249.1|1248.6|1246.9|1246.4|1555
1632924900000|2021-09-29 14:15:00|1247.4|1246.9|1248.1|1247.6|1248.2|1247.7|1247.2|1246.7|936
1632925200000|2021-09-29 14:20:00|1248.2|1247.7|1248.5|1248|1249.4|1248.9|1248|1247.5|1063
1632925500000|2021-09-29 14:25:00|1248.6|1248.1|1247.8|1247.3|1248.9|1248.4|1247.8|1247.3|686
1632925800000|2021-09-29 14:30:00|1247.9|1247.4|1246.4|1245.9|1248|1247.5|1246.1|1245.6|1324
1632926100000|2021-09-29 14:35:00|1246.5|1246|1246.2|1245.7|1247.3|1246.8|1246.2|1245.7|613
1632926400000|2021-09-29 14:40:00|1246.3|1245.8|1247.5|1247|1247.6|1247.1|1246.3|1245.8|617
1632926700000|2021-09-29 14:45:00|1247.4|1246.9|1248.3|1247.8|1248.7|1248.2|1246.9|1246.4|736
1632927000000|2021-09-29 14:50:00|1248.2|1247.7|1248.1|1247.6|1248.9|1248.4|1247.6|1247.1|688
1632927300000|2021-09-29 14:55:00|1248|1247.5|1248.1|1247.6|1248.2|1247.7|1247.5|1247|458
1632927600000|2021-09-29 15:00:00|1248.2|1247.7|1247.3|1246.8|1248.3|1247.8|1246.9|1246.4|1008
1632927900000|2021-09-29 15:05:00|1247.2|1246.7|1247.3|1246.8|1248.3|1247.8|1247.1|1246.6|1105
1632928200000|2021-09-29 15:10:00|1247.2|1246.7|1246.4|1245.9|1247.2|1246.7|1246.4|1245.9|581
1632928500000|2021-09-29 15:15:00|1246.3|1245.8|1245.9|1245.4|1246.5|1246|1245.2|1244.7|682
1632928800000|2021-09-29 15:20:00|1246|1245.5|1245.7|1245.2|1246.3|1245.8|1245.4|1244.9|536
1632929100000|2021-09-29 15:25:00|1245.6|1245.1|1245.1|1244.6|1246|1245.5|1244.9|1244.4|809
1632929400000|2021-09-29 15:30:00|1245.2|1244.7|1244.4|1243.9|1245.2|1244.7|1244.2|1243.7|1435
1632929700000|2021-09-29 15:35:00|1244.2|1243.7|1242.6|1242.1|1244.3|1243.8|1242.5|1242|1133
1632930000000|2021-09-29 15:40:00|1242.5|1242|1243|1242.5|1243.3|1242.8|1242.3|1241.8|561
1632930300000|2021-09-29 15:45:00|1242.9|1242.4|1244.4|1243.9|1244.5|1244|1242.8|1242.3|640
1632930600000|2021-09-29 15:50:00|1244.3|1243.8|1243.4|1242.9|1245|1244.5|1243.4|1242.9|664
1632930900000|2021-09-29 15:55:00|1243.3|1242.8|1243.6|1243.1|1243.8|1243.3|1242.9|1242.4|996
1632931200000|2021-09-29 16:00:00|1243.5|1243|1244.2|1243.7|1244.3|1243.8|1243.4|1242.9|544
1632931500000|2021-09-29 16:05:00|1244.3|1243.8|1243.4|1242.9|1244.3|1243.8|1243.4|1242.9|378
1632931800000|2021-09-29 16:10:00|1243.3|1242.8|1242.4|1241.9|1243.3|1242.8|1242|1241.5|561
1632932100000|2021-09-29 16:15:00|1242.3|1241.8|1242.5|1242|1242.5|1242|1241.7|1241.2|550
1632932400000|2021-09-29 16:20:00|1242.4|1241.9|1240.7|1240.2|1242.4|1241.9|1240.4|1239.9|502
1632932700000|2021-09-29 16:25:00|1240.6|1240.1|1240.3|1239.8|1240.8|1240.3|1239.9|1239.4|484
1632933000000|2021-09-29 16:30:00|1240.2|1239.7|1240.9|1240.4|1241.2|1240.7|1240.2|1239.7|277
1632933300000|2021-09-29 16:35:00|1240.8|1240.3|1240.6|1240.1|1240.8|1240.3|1240.2|1239.7|404
1632933600000|2021-09-29 16:40:00|1240.7|1240.2|1240.3|1239.8|1240.8|1240.3|1240|1239.5|417
1632933900000|2021-09-29 16:45:00|1240.4|1239.9|1240.4|1239.9|1240.5|1240|1239.6|1239.1|436
1632934200000|2021-09-29 16:50:00|1240.3|1239.8|1240.9|1240.4|1241.5|1241|1240.2|1239.7|501
1632934500000|2021-09-29 16:55:00|1241|1240.5|1240.5|1240|1241.1|1240.6|1240.5|1240|440
1632934800000|2021-09-29 17:00:00|1240.4|1239.9|1239.9|1239.4|1240.8|1240.3|1239.9|1239.4|351
1632935100000|2021-09-29 17:05:00|1240|1239.5|1240.7|1240.2|1240.7|1240.2|1239.6|1239.1|297
1632935400000|2021-09-29 17:10:00|1240.6|1240.1|1240.4|1239.9|1241.1|1240.6|1240.4|1239.9|236
1632935700000|2021-09-29 17:15:00|1240.7|1240.2|1240.8|1240.3|1241.4|1240.9|1240.1|1239.6|396
1632936000000|2021-09-29 17:20:00|1240.7|1240.2|1240.7|1240.2|1241.1|1240.6|1240.2|1239.7|563
1632936300000|2021-09-29 17:25:00|1240.8|1240.3|1239.4|1238.9|1240.8|1240.3|1239.3|1238.8|412
1632936600000|2021-09-29 17:30:00|1239.5|1239|1239.1|1238.6|1239.5|1239|1238.5|1238|423
1632936900000|2021-09-29 17:35:00|1239|1238.5|1238.4|1237.9|1239|1238.5|1238.2|1237.7|354
1632937200000|2021-09-29 17:40:00|1238.5|1238|1239|1238.5|1239.4|1238.9|1238|1237.5|335
1632937500000|2021-09-29 17:45:00|1238.9|1238.4|1238.6|1238.1|1239.5|1239|1238.6|1238.1|310
1632937800000|2021-09-29 17:50:00|1238.5|1238|1239.2|1238.7|1239.4|1238.9|1238.4|1237.9|251
1632938100000|2021-09-29 17:55:00|1239.3|1238.8|1239.6|1239.1|1239.6|1239.1|1239.1|1238.6|288
1632938400000|2021-09-29 18:00:00|1239.5|1239|1239.1|1238.6|1239.7|1239.2|1239.1|1238.6|383
1632938700000|2021-09-29 18:05:00|1239.2|1238.7|1240.4|1239.9|1240.4|1239.9|1238.8|1238.3|608
1632939000000|2021-09-29 18:10:00|1240.5|1240|1241.9|1241.4|1241.9|1241.4|1240.5|1240|829
1632939300000|2021-09-29 18:15:00|1242|1241.5|1242|1241.5|1242.5|1242|1241.5|1241|280
1632939600000|2021-09-29 18:20:00|1242.1|1241.6|1241.8|1241.3|1242.3|1241.8|1241.5|1241|203
1632939900000|2021-09-29 18:25:00|1241.9|1241.4|1242|1241.5|1242.2|1241.7|1241.8|1241.3|186
1632940200000|2021-09-29 18:30:00|1242.1|1241.6|1242.8|1242.3|1242.8|1242.3|1241.9|1241.4|474
1632940500000|2021-09-29 18:35:00|1242.7|1242.2|1242.1|1241.6|1242.7|1242.2|1242|1241.5|494
1632940800000|2021-09-29 18:40:00|1242|1241.5|1243|1242.5|1243.2|1242.7|1241.9|1241.4|409
1632941100000|2021-09-29 18:45:00|1243.1|1242.6|1243.4|1242.9|1243.6|1243.1|1242.6|1242.1|840
1632941400000|2021-09-29 18:50:00|1243.5|1243|1243.5|1243|1243.8|1243.3|1243.1|1242.6|301
1632941700000|2021-09-29 18:55:00|1243.4|1242.9|1243.1|1242.6|1243.5|1243|1242.9|1242.4|512
1632942000000|2021-09-29 19:00:00|1243.2|1242.7|1242.3|1241.8|1243.7|1243.2|1242.2|1241.7|303
1632942300000|2021-09-29 19:05:00|1242.4|1241.9|1243|1242.5|1243.4|1242.9|1242.3|1241.8|331
1632942600000|2021-09-29 19:10:00|1243.1|1242.6|1243.6|1243.1|1243.6|1243.1|1242.9|1242.4|266
1632942900000|2021-09-29 19:15:00|1243.4|1242.9|1242.9|1242.4|1243.4|1242.9|1242.7|1242.2|288
1632943200000|2021-09-29 19:20:00|1242.8|1242.3|1241.9|1241.4|1242.8|1242.3|1241.8|1241.3|387
1632943500000|2021-09-29 19:25:00|1242|1241.5|1242.2|1241.7|1242.6|1242.1|1242|1241.5|466
1632943800000|2021-09-29 19:30:00|1242.3|1241.8|1242|1241.5|1242.4|1241.9|1241.8|1241.3|276
1632944100000|2021-09-29 19:35:00|1242.1|1241.6|1241.3|1240.8|1242.1|1241.6|1241.2|1240.7|193
1632944400000|2021-09-29 19:40:00|1241.4|1240.9|1240.6|1240.1|1241.4|1240.9|1240.6|1240.1|314
1632944700000|2021-09-29 19:45:00|1240.5|1240|1239.7|1239.2|1240.8|1240.3|1239.6|1239.1|811
1632945000000|2021-09-29 19:50:00|1239.6|1239.1|1238.3|1237.8|1239.6|1239.1|1238.1|1237.6|1151
1632945300000|2021-09-29 19:55:00|1238.2|1237.7|1238.1|1237.6|1238.9|1238.4|1237.4|1236.9|9461
1632945600000|2021-09-29 20:00:00|1238.4|1237.4|1239.4|1238.4|1239.5|1238.5|1237.8|1236.8|1953
1632945900000|2021-09-29 20:05:00|1239.5|1238.5|1239.9|1238.9|1240.1|1239.1|1239.5|1238.5|320
1632946200000|2021-09-29 20:10:00|1239.8|1238.8|1239.2|1238.2|1239.8|1238.8|1239|1238|131
1632946500000|2021-09-29 20:15:00|1239.1|1238.1|1238.8|1237.8|1239.1|1238.1|1238.6|1237.6|42
1632946800000|2021-09-29 20:20:00|1238|1237|1238|1237|1238.1|1237.1|1238|1237|8
1632947100000|2021-09-29 20:25:00|1238.2|1237.2|1237.6|1236.6|1238.5|1237.5|1237.6|1236.6|47
1632947400000|2021-09-29 20:30:00|1237.3|1236.3|1237.6|1236.6|1238|1237|1237.3|1236.3|23
1632947700000|2021-09-29 20:35:00|1238.4|1237.4|1238.6|1237.6|1238.6|1237.6|1238.4|1237.4|4
1632948300000|2021-09-29 20:45:00|1238.2|1237.2|1237.9|1236.9|1238.3|1237.3|1237.4|1236.4|127
1632948600000|2021-09-29 20:50:00|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|3
1632948900000|2021-09-29 20:55:00|1239.2|1238.2|1239.9|1238.9|1239.9|1238.9|1239.2|1238.2|7
1632949200000|2021-09-29 21:00:00|||||||||1
1632952500000|2021-09-29 21:55:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1238.1|1236.1|1238.9|1236.9|1238.1|1236.1|0
1632953100000|2021-09-29 22:05:00|1238.2|1236.2|1237.8|1235.8|1238.3|1236.3|1237.8|1235.8|0
1632953400000|2021-09-29 22:10:00|1238|1236|1237.6|1235.6|1238|1236|1237.5|1235.5|0
1632953700000|2021-09-29 22:15:00|1237.7|1235.7|1237.7|1235.7|1237.9|1235.9|1237.6|1235.6|0
1632954000000|2021-09-29 22:20:00|1237.8|1235.8|1237.7|1235.7|1237.8|1235.8|1237.6|1235.6|0
1632954300000|2021-09-29 22:25:00|1237.8|1235.8|1237.4|1235.4|1238.2|1236.2|1237.4|1235.4|0
1632954600000|2021-09-29 22:30:00|1237.5|1235.5|1237.8|1235.8|1237.9|1235.9|1237.5|1235.5|0
1632954900000|2021-09-29 22:35:00|1237.9|1235.9|1238.4|1236.4|1238.4|1236.4|1237.8|1235.8|0
1632955200000|2021-09-29 22:40:00|1238.3|1236.3|1238.4|1236.4|1238.5|1236.5|1238.2|1236.2|0
1632955500000|2021-09-29 22:45:00|1238.5|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|0
1632955800000|2021-09-29 22:50:00|1238.4|1236.4|1238.4|1236.4|1238.4|1236.4|1238.3|1236.3|0
1632956100000|2021-09-29 22:55:00|1238.3|1236.3|1238.3|1236.3|1238.4|1236.4|1238|1236|0
1632956400000|2021-09-29 23:00:00|1238.4|1236.4|1238.6|1236.6|1238.7|1236.7|1238.3|1236.3|0
1632956700000|2021-09-29 23:05:00|1238.7|1236.7|1238.6|1236.6|1238.7|1236.7|1238.4|1236.4|0
1632957000000|2021-09-29 23:10:00|1238.7|1236.7|1238.7|1236.7|1238.7|1236.7|1238.6|1236.6|0
1632957300000|2021-09-29 23:15:00|1238.8|1236.8|1240|1238|1240|1238|1238.7|1236.7|0
1632957600000|2021-09-29 23:20:00|1239.9|1237.9|1240.1|1238.1|1240.2|1238.2|1239.9|1237.9|0
1632957900000|2021-09-29 23:25:00|1240|1238|1240.4|1238.4|1240.5|1238.5|1240|1238|0
1632958200000|2021-09-29 23:30:00|1240.3|1238.3|1240.1|1238.1|1240.6|1238.6|1240.1|1238.1|0
1632958500000|2021-09-29 23:35:00|1240.2|1238.2|1240|1238|1240.3|1238.3|1240|1238|0
1632958800000|2021-09-29 23:40:00|1240.1|1238.1|1240|1238|1240.1|1238.1|1239.9|1237.9|0
1632959100000|2021-09-29 23:45:00|1239.9|1237.9|1239.7|1237.7|1239.9|1237.9|1239.5|1237.5|0
1632959400000|2021-09-29 23:50:00|1239.8|1237.8|1239.7|1237.7|1240.1|1238.1|1239.5|1237.5|0
1632959700000|2021-09-29 23:55:00|1239.6|1237.6|1239.5|1237.5|1240|1238|1239.2|1237.2|0
1632960000000|2021-09-30 00:00:00|1240.4|1239.4|1243.6|1242.6|1244.3|1243.3|1239.3|1238.3|83
1632960300000|2021-09-30 00:05:00|1244.2|1243.2|1241.2|1240.2|1244.2|1243.2|1241.2|1240.2|129
1632960600000|2021-09-30 00:10:00|1241.8|1240.8|1242|1241|1242|1241|1241.8|1240.8|23
1632960900000|2021-09-30 00:15:00|1241|1240|1240.8|1239.8|1241|1240|1240.8|1239.8|7
1632961500000|2021-09-30 00:25:00|1242|1241|1242.6|1241.6|1242.6|1241.6|1242|1241|25
1632961800000|2021-09-30 00:30:00|1242|1241|1242|1241|1242|1241|1242|1241|1
1632962100000|2021-09-30 00:35:00|1242.6|1241.6|1242.4|1241.4|1242.7|1241.7|1242.2|1241.2|5
1632962400000|2021-09-30 00:40:00|1242|1241|1242.2|1241.2|1242.3|1241.3|1242|1241|14
1632962700000|2021-09-30 00:45:00|1242.4|1241.4|1243.7|1242.7|1243.7|1242.7|1242.3|1241.3|48
1632963000000|2021-09-30 00:50:00|1243.6|1242.6|1244.6|1243.6|1244.9|1243.9|1243.6|1242.6|120
1632963300000|2021-09-30 00:55:00|1244.2|1243.2|1244.3|1243.3|1244.6|1243.6|1244.2|1243.2|12
1632963600000|2021-09-30 01:00:00|1244.1|1243.1|1244|1243|1245.1|1244.1|1243.5|1242.5|34
1632963900000|2021-09-30 01:05:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.2|1242.2|3
1632964200000|2021-09-30 01:10:00|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|3
1632964500000|2021-09-30 01:15:00|1243.6|1242.6|1242.3|1241.3|1244.2|1243.2|1242.3|1241.3|31
1632964800000|2021-09-30 01:20:00|1242|1241|1241.3|1240.3|1242.1|1241.1|1241.3|1240.3|9
1632965100000|2021-09-30 01:25:00|1241.8|1240.8|1241.8|1240.8|1242|1241|1241.3|1240.3|85
1632965400000|2021-09-30 01:30:00|1241.1|1240.1|1241.8|1240.8|1241.8|1240.8|1240|1239|18
1632965700000|2021-09-30 01:35:00|1242.6|1241.6|1241.7|1240.7|1242.8|1241.8|1241.7|1240.7|5
1632966000000|2021-09-30 01:40:00|1242|1241|1240.5|1239.5|1242|1241|1240.1|1239.1|16
1632966300000|2021-09-30 01:45:00|1243|1242|1243.9|1242.9|1244|1243|1243|1242|10
1632966600000|2021-09-30 01:50:00|1245.6|1244.6|1246.2|1245.2|1246.2|1245.2|1245.5|1244.5|11
1632966900000|2021-09-30 01:55:00|1246.5|1245.5|1247.2|1246.2|1247.3|1246.3|1246.1|1245.1|11
1632967200000|2021-09-30 02:00:00|1246.7|1245.7|1245.4|1244.4|1246.7|1245.7|1245.4|1244.4|7
1632967500000|2021-09-30 02:05:00|1245.2|1244.2|1244.6|1243.6|1246.1|1245.1|1244.3|1243.3|9
1632967800000|2021-09-30 02:10:00|1243.7|1242.7|1243.6|1242.6|1244.2|1243.2|1243.3|1242.3|24
1632968100000|2021-09-30 02:15:00|1243.1|1242.1|1246.2|1245.2|1246.2|1245.2|1243.1|1242.1|64
1632968400000|2021-09-30 02:20:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1246|1245|12
1632968700000|2021-09-30 02:25:00|1246.1|1245.1|1246.8|1245.8|1246.8|1245.8|1246.1|1245.1|6
1632969000000|2021-09-30 02:30:00|1246.4|1245.4|1245.3|1244.3|1246.4|1245.4|1245.2|1244.2|8
1632969300000|2021-09-30 02:35:00|1244.8|1243.8|1245.8|1244.8|1245.8|1244.8|1244.5|1243.5|29
1632969600000|2021-09-30 02:40:00|1246.1|1245.1|1247.6|1246.6|1247.6|1246.6|1246.1|1245.1|35
1632969900000|2021-09-30 02:45:00|1247.3|1246.3|1247.5|1246.5|1248.2|1247.2|1247.3|1246.3|187
1632970200000|2021-09-30 02:50:00|1247.2|1246.2|1246.6|1245.6|1247.7|1246.7|1246.6|1245.6|36
1632970500000|2021-09-30 02:55:00|1246.2|1245.2|1247.2|1246.2|1247.2|1246.2|1246|1245|50
1632970800000|2021-09-30 03:00:00|1246.7|1245.7|1247.2|1246.2|1247.6|1246.6|1246.7|1245.7|25
1632971100000|2021-09-30 03:05:00|1247|1246|1246.3|1245.3|1247|1246|1246.3|1245.3|5
1632971400000|2021-09-30 03:10:00|1245.9|1244.9|1247.3|1246.3|1247.3|1246.3|1245.9|1244.9|10
1632971700000|2021-09-30 03:15:00|1247.4|1246.4|1247.9|1246.9|1247.9|1246.9|1247.4|1246.4|37
1632972000000|2021-09-30 03:20:00|1247.7|1246.7|1247.6|1246.6|1247.7|1246.7|1247.6|1246.6|4
1632972300000|2021-09-30 03:25:00|1247.4|1246.4|1247.3|1246.3|1247.4|1246.4|1247.3|1246.3|3
1632972600000|2021-09-30 03:30:00|1246.7|1245.7|1246.2|1245.2|1246.7|1245.7|1246.2|1245.2|7
1632972900000|2021-09-30 03:35:00|1246.4|1245.4|1246.6|1245.6|1246.7|1245.7|1246.4|1245.4|4
1632973200000|2021-09-30 03:40:00|1247.3|1246.3|1247.7|1246.7|1247.7|1246.7|1247.3|1246.3|4
1632973800000|2021-09-30 03:50:00|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1
1632974100000|2021-09-30 03:55:00|1247.7|1246.7|1247.8|1246.8|1247.8|1246.8|1247.5|1246.5|9
1632974400000|2021-09-30 04:00:00|1247.9|1246.9|1247.7|1246.7|1247.9|1246.9|1247.4|1246.4|8
1632974700000|2021-09-30 04:05:00|1247.6|1246.6|1247.8|1246.8|1247.9|1246.9|1247.6|1246.6|6
1632975000000|2021-09-30 04:10:00|1247.7|1246.7|1247.7|1246.7|1247.8|1246.8|1247.3|1246.3|16
1632975300000|2021-09-30 04:15:00|1248|1247|1248.1|1247.1|1248.1|1247.1|1248|1247|26
1632975600000|2021-09-30 04:20:00|1247.8|1246.8|1247.5|1246.5|1247.8|1246.8|1247.1|1246.1|13
1632976200000|2021-09-30 04:30:00|1248.2|1247.2|1248.1|1247.1|1248.4|1247.4|1248.1|1247.1|5
1632976500000|2021-09-30 04:35:00|1248.4|1247.4|1248.4|1247.4|1248.7|1247.7|1248.3|1247.3|7
1632976800000|2021-09-30 04:40:00|1248.2|1247.2|1248.6|1247.6|1248.6|1247.6|1248.1|1247.1|33
1632977100000|2021-09-30 04:45:00|1248.5|1247.5|1248.1|1247.1|1248.8|1247.8|1247.9|1246.9|22
1632977400000|2021-09-30 04:50:00|1248.4|1247.4|1248.2|1247.2|1248.6|1247.6|1248.2|1247.2|15
1632977700000|2021-09-30 04:55:00|1248.3|1247.3|1248.3|1247.3|1248.4|1247.4|1248.2|1247.2|5
1632978000000|2021-09-30 05:00:00|1248.4|1247.4|1250|1249|1250.7|1249.7|1248.3|1247.3|165
1632978300000|2021-09-30 05:05:00|1249.8|1248.8|1250|1249|1250.1|1249.1|1249.2|1248.2|37
1632978600000|2021-09-30 05:10:00|1250.3|1249.3|1250.1|1249.1|1250.9|1249.9|1250|1249|12
1632978900000|2021-09-30 05:15:00|1249.6|1248.6|1249.7|1248.7|1250.7|1249.7|1249.3|1248.3|54
1632979200000|2021-09-30 05:20:00|1249.5|1248.5|1249.4|1248.4|1249.5|1248.5|1249.1|1248.1|6
1632979500000|2021-09-30 05:25:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1632979800000|2021-09-30 05:30:00|1249.4|1248.4|1250|1249|1250.3|1249.3|1249.4|1248.4|12
1632980100000|2021-09-30 05:35:00|1250.2|1249.2|1250.4|1249.4|1250.7|1249.7|1250|1249|45
1632980400000|2021-09-30 05:40:00|1250.3|1249.3|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|13
1632980700000|2021-09-30 05:45:00|1249.9|1248.9|1249.8|1248.8|1250.1|1249.1|1249.7|1248.7|16
1632981000000|2021-09-30 05:50:00|1250.3|1249.3|1249.4|1248.4|1250.3|1249.3|1249.4|1248.4|9
1632981300000|2021-09-30 05:55:00|1249.6|1248.6|1249.5|1248.5|1250|1249|1249.2|1248.2|59
1632981600000|2021-09-30 06:00:00|1249.8|1248.8|1250.4|1249.4|1251.2|1250.2|1249.8|1248.8|50
1632981900000|2021-09-30 06:05:00|1250.5|1249.5|1251.3|1250.3|1251.3|1250.3|1250.4|1249.4|43
1632982200000|2021-09-30 06:10:00|1251.4|1250.4|1251.9|1250.9|1251.9|1250.9|1251.4|1250.4|34
1632982500000|2021-09-30 06:15:00|1252|1251|1254.6|1253.6|1254.6|1253.6|1252|1251|307
1632982800000|2021-09-30 06:20:00|1254.7|1253.7|1253.8|1252.8|1255.5|1254.5|1253.4|1252.4|59
1632983100000|2021-09-30 06:25:00|1253.4|1252.4|1252.5|1251.5|1253.6|1252.6|1252.5|1251.5|72
1632983400000|2021-09-30 06:30:00|1252.3|1251.3|1252.1|1251.1|1252.6|1251.6|1251.5|1250.5|170
1632983700000|2021-09-30 06:35:00|1251.8|1250.8|1252|1251|1252.4|1251.4|1251.6|1250.6|38
1632984000000|2021-09-30 06:40:00|1251.9|1250.9|1252.3|1251.3|1252.9|1251.9|1251.9|1250.9|88
1632984300000|2021-09-30 06:45:00|1252.4|1251.4|1251.2|1250.2|1252.5|1251.5|1251.1|1250.1|345
1632984600000|2021-09-30 06:50:00|1251.5|1250.5|1251.6|1250.6|1252|1251|1251|1250|216
1632984900000|2021-09-30 06:55:00|1251.5|1250.5|1251.2|1250.2|1252.2|1251.2|1250.9|1249.9|364
1632985200000|2021-09-30 07:00:00|1251.4|1250.4|1250|1249|1251.9|1250.9|1249.8|1248.8|538
1632985500000|2021-09-30 07:05:00|1249.8|1248.8|1248.6|1247.6|1250|1249|1248.1|1247.1|473
1632985800000|2021-09-30 07:10:00|1248.5|1247.5|1248.3|1247.3|1248.6|1247.6|1247.3|1246.3|273
1632986100000|2021-09-30 07:15:00|1248.2|1247.2|1249.9|1248.9|1249.9|1248.9|1248.2|1247.2|156
1632986400000|2021-09-30 07:20:00|1250|1249|1250.9|1249.9|1251.5|1250.5|1249.8|1248.8|154
1632986700000|2021-09-30 07:25:00|1250.8|1249.8|1250.4|1249.4|1251.2|1250.2|1250.3|1249.3|143
1632987000000|2021-09-30 07:30:00|1250.2|1249.2|1250.6|1249.6|1250.7|1249.7|1250.1|1249.1|157
1632987300000|2021-09-30 07:35:00|1250.5|1249.5|1250.5|1249.5|1251.2|1250.2|1250.4|1249.4|257
1632987600000|2021-09-30 07:40:00|1250.3|1249.3|1250.1|1249.1|1250.8|1249.8|1250.1|1249.1|244
1632987900000|2021-09-30 07:45:00|1250|1249|1250.3|1249.3|1251.1|1250.1|1250|1249|383
1632988200000|2021-09-30 07:50:00|1250.4|1249.4|1249.3|1248.3|1250.5|1249.5|1249.3|1248.3|486
1632988500000|2021-09-30 07:55:00|1249.2|1248.2|1249.2|1248.2|1249.5|1248.5|1248.7|1247.7|538
1632988800000|2021-09-30 08:00:00|1249.1|1248.1|1250.7|1249.7|1251|1250|1249.1|1248.1|318
1632989100000|2021-09-30 08:05:00|1250.6|1249.6|1250.6|1249.6|1251.5|1250.5|1250.5|1249.5|342
1632989400000|2021-09-30 08:10:00|1250.5|1249.5|1250.7|1249.7|1251.8|1250.8|1250.4|1249.4|235
1632989700000|2021-09-30 08:15:00|1250.8|1249.8|1249.9|1248.9|1251|1250|1249.9|1248.9|244
1632990000000|2021-09-30 08:20:00|1250|1249|1251.2|1250.2|1251.3|1250.3|1250|1249|167
1632990300000|2021-09-30 08:25:00|1251|1250|1250.5|1249.5|1251.3|1250.3|1250.5|1249.5|104
1632990600000|2021-09-30 08:30:00|1250.4|1249.4|1250.9|1249.9|1250.9|1249.9|1250.2|1249.2|95
1632990900000|2021-09-30 08:35:00|1251|1250|1250.5|1249.5|1251.1|1250.1|1250.2|1249.2|95
1632991200000|2021-09-30 08:40:00|1250.4|1249.4|1250.3|1249.3|1251|1250|1250.1|1249.1|172
1632991500000|2021-09-30 08:45:00|1250.2|1249.2|1250.8|1249.8|1251.1|1250.1|1250.1|1249.1|196
1632991800000|2021-09-30 08:50:00|1251|1250|1251|1250|1251.3|1250.3|1250.5|1249.5|61
1632992100000|2021-09-30 08:55:00|1250.9|1249.9|1250.8|1249.8|1251.1|1250.1|1250.4|1249.4|62
1632992400000|2021-09-30 09:00:00|1250.6|1249.6|1251.1|1250.1|1251.3|1250.3|1250.6|1249.6|87
1632992700000|2021-09-30 09:05:00|1251.2|1250.2|1251|1250|1251.4|1250.4|1250.9|1249.9|112
1632993000000|2021-09-30 09:10:00|1251.1|1250.1|1251.5|1250.5|1251.5|1250.5|1250.9|1249.9|91
1632993300000|2021-09-30 09:15:00|1251.6|1250.6|1251.8|1250.8|1252|1251|1251.4|1250.4|319
1632993600000|2021-09-30 09:20:00|1251.7|1250.7|1251.5|1250.5|1251.8|1250.8|1251.3|1250.3|73
1632993900000|2021-09-30 09:25:00|1251.4|1250.4|1251.3|1250.3|1251.5|1250.5|1250.8|1249.8|122
1632994200000|2021-09-30 09:30:00|1251.4|1250.4|1251.3|1250.3|1251.4|1250.4|1251.1|1250.1|61
1632994500000|2021-09-30 09:35:00|1251.2|1250.2|1251.2|1250.2|1251.5|1250.5|1251.2|1250.2|68
1632994800000|2021-09-30 09:40:00|1251.1|1250.1|1250.1|1249.1|1251.1|1250.1|1250|1249|170
1632995100000|2021-09-30 09:45:00|1250|1249|1249.9|1248.9|1250.1|1249.1|1249.6|1248.6|102
1632995400000|2021-09-30 09:50:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.1|1248.1|185
1632995700000|2021-09-30 09:55:00|1249.3|1248.3|1249.3|1248.3|1249.5|1248.5|1248.8|1247.8|138
1632996000000|2021-09-30 10:00:00|1249.1|1248.1|1249.7|1248.7|1250|1249|1249|1248|57
1632996300000|2021-09-30 10:05:00|1249.6|1248.6|1249.7|1248.7|1249.8|1248.8|1249.5|1248.5|48
1632996600000|2021-09-30 10:10:00|1249.8|1248.8|1248.7|1247.7|1249.9|1248.9|1248.6|1247.6|88
1632996900000|2021-09-30 10:15:00|1248.6|1247.6|1248.1|1247.1|1248.6|1247.6|1247.9|1246.9|256
1632997200000|2021-09-30 10:20:00|1248|1247|1246.8|1245.8|1248.2|1247.2|1246.6|1245.6|201
1632997500000|2021-09-30 10:25:00|1246.7|1245.7|1246.2|1245.2|1247|1246|1246.2|1245.2|291
1632997800000|2021-09-30 10:30:00|1246.1|1245.1|1247|1246|1247|1246|1245.9|1244.9|108
1632998100000|2021-09-30 10:35:00|1246.8|1245.8|1246.8|1245.8|1247|1246|1246.5|1245.5|112
1632998400000|2021-09-30 10:40:00|1246.9|1245.9|1247.1|1246.1|1247.3|1246.3|1246.7|1245.7|54
1632998700000|2021-09-30 10:45:00|1247.2|1246.2|1247.9|1246.9|1247.9|1246.9|1247.2|1246.2|31
1632999000000|2021-09-30 10:50:00|1247.7|1246.7|1247.4|1246.4|1247.7|1246.7|1247.3|1246.3|17
1632999300000|2021-09-30 10:55:00|1247.1|1246.1|1246.3|1245.3|1247.2|1246.2|1246.3|1245.3|39
1632999600000|2021-09-30 11:00:00|1246.6|1245.6|1246|1245|1246.8|1245.8|1246|1245|143
1632999900000|2021-09-30 11:05:00|1245.7|1244.7|1246.7|1245.7|1246.8|1245.8|1245.6|1244.6|245
1633000200000|2021-09-30 11:10:00|1246.8|1245.8|1248|1247|1248|1247|1246.8|1245.8|43
1633000500000|2021-09-30 11:15:00|1247.9|1246.9|1248.4|1247.4|1248.4|1247.4|1247.6|1246.6|34
1633000800000|2021-09-30 11:20:00|1248.2|1247.2|1248.2|1247.2|1248.5|1247.5|1248|1247|136
1633001100000|2021-09-30 11:25:00|1248.3|1247.3|1248.2|1247.2|1248.3|1247.3|1248.1|1247.1|91
1633001400000|2021-09-30 11:30:00|1248.3|1247.3|1247.9|1246.9|1248.5|1247.5|1247.7|1246.7|73
1633001700000|2021-09-30 11:35:00|1248|1247|1247.6|1246.6|1248.4|1247.4|1247.6|1246.6|71
1633002000000|2021-09-30 11:40:00|1247.7|1246.7|1246.8|1245.8|1247.7|1246.7|1246.4|1245.4|43
1633002300000|2021-09-30 11:45:00|1247|1246|1247.1|1246.1|1247.2|1246.2|1246.8|1245.8|24
1633002600000|2021-09-30 11:50:00|1247.3|1246.3|1248.2|1247.2|1248.2|1247.2|1247.3|1246.3|53
1633002900000|2021-09-30 11:55:00|1248.1|1247.1|1248.2|1247.2|1248.2|1247.2|1247.6|1246.6|48
1633003200000|2021-09-30 12:00:00|1248.3|1247.3|1249.2|1248.2|1249.4|1248.4|1248.3|1247.3|454
1633003500000|2021-09-30 12:05:00|1249.1|1248.1|1249|1248|1249.5|1248.5|1248.9|1247.9|196
1633003800000|2021-09-30 12:10:00|1248.8|1247.8|1248.8|1247.8|1249|1248|1248.6|1247.6|61
1633004100000|2021-09-30 12:15:00|1249.1|1248.1|1248.9|1247.9|1249.2|1248.2|1248.8|1247.8|47
1633004400000|2021-09-30 12:20:00|1248.8|1247.8|1249.2|1248.2|1249.7|1248.7|1248.8|1247.8|85
1633004700000|2021-09-30 12:25:00|1249.1|1248.1|1250|1249|1250|1249|1249.1|1248.1|217
1633005000000|2021-09-30 12:30:00|1250.1|1249.1|1251.1|1250.1|1251.8|1250.8|1250.1|1249.1|429
1633005300000|2021-09-30 12:35:00|1251.2|1250.2|1250.9|1249.9|1251.3|1250.3|1250.1|1249.1|300
1633005600000|2021-09-30 12:40:00|1250.8|1249.8|1251.6|1250.6|1251.7|1250.7|1250.7|1249.7|242
1633005900000|2021-09-30 12:45:00|1251.5|1250.5|1252.2|1251.2|1252.4|1251.4|1251.5|1250.5|169
1633006200000|2021-09-30 12:50:00|1252.1|1251.1|1251.6|1250.6|1252.3|1251.3|1251.6|1250.6|215
1633006500000|2021-09-30 12:55:00|1251.7|1250.7|1251.5|1250.5|1252.4|1251.4|1251.5|1250.5|201
1633006800000|2021-09-30 13:00:00|1251.2|1250.2|1249.7|1248.7|1251.4|1250.4|1249.6|1248.6|363
1633007100000|2021-09-30 13:05:00|1249.8|1248.8|1249.4|1248.4|1249.8|1248.8|1248.8|1247.8|370
1633007400000|2021-09-30 13:10:00|1249.5|1248.5|1250.1|1249.1|1250.1|1249.1|1249.5|1248.5|127
1633007700000|2021-09-30 13:15:00|1250|1249|1250.3|1249.3|1250.4|1249.4|1249.8|1248.8|149
1633008000000|2021-09-30 13:20:00|1250.2|1249.2|1250.9|1249.9|1250.9|1249.9|1249.7|1248.7|190
1633008300000|2021-09-30 13:25:00|1250.8|1249.8|1252.1|1251.1|1252.2|1251.2|1250.6|1249.6|418
1633008600000|2021-09-30 13:30:00|1251.9|1251.4|1254.2|1253.7|1254.9|1254.4|1251.2|1250.7|3252
1633008900000|2021-09-30 13:35:00|1254.3|1253.8|1252|1251.5|1255.5|1255|1251.8|1251.3|2481
1633009200000|2021-09-30 13:40:00|1252.1|1251.6|1254.1|1253.6|1254.3|1253.8|1251.9|1251.4|1821
1633009500000|2021-09-30 13:45:00|1254.2|1253.7|1255.4|1254.9|1255.6|1255.1|1252.6|1252.1|1771
1633009800000|2021-09-30 13:50:00|1255.6|1255.1|1255.7|1255.2|1256.3|1255.8|1254.7|1254.2|2203
1633010100000|2021-09-30 13:55:00|1255.8|1255.3|1252.7|1252.2|1256|1255.5|1252.3|1251.8|1668
1633010400000|2021-09-30 14:00:00|1252.6|1252.1|1251.6|1251.1|1252.9|1252.4|1251.3|1250.8|3452
1633010700000|2021-09-30 14:05:00|1251.7|1251.2|1251.8|1251.3|1252.4|1251.9|1250|1249.5|1845
1633011000000|2021-09-30 14:10:00|1251.9|1251.4|1251.4|1250.9|1252.5|1252|1251|1250.5|1814
1633011300000|2021-09-30 14:15:00|1251.3|1250.8|1251.2|1250.7|1252.5|1252|1251.1|1250.6|2275
1633011600000|2021-09-30 14:20:00|1251.1|1250.6|1249.9|1249.4|1251.6|1251.1|1249.3|1248.8|1458
1633011900000|2021-09-30 14:25:00|1250|1249.5|1250.8|1250.3|1251.7|1251.2|1250|1249.5|941
1633012200000|2021-09-30 14:30:00|1250.7|1250.2|1250.7|1250.2|1251.2|1250.7|1249.6|1249.1|1753
1633012500000|2021-09-30 14:35:00|1250.8|1250.3|1250.4|1249.9|1251.4|1250.9|1250|1249.5|1587
1633012800000|2021-09-30 14:40:00|1250.3|1249.8|1250.5|1250|1250.8|1250.3|1248.9|1248.4|2738
1633013100000|2021-09-30 14:45:00|1250.6|1250.1|1251|1250.5|1251.9|1251.4|1250.2|1249.7|861
1633013400000|2021-09-30 14:50:00|1251.1|1250.6|1250|1249.5|1251.2|1250.7|1249.9|1249.4|679
1633013700000|2021-09-30 14:55:00|1250.1|1249.6|1249.7|1249.2|1250.1|1249.6|1248.8|1248.3|1071
1633014000000|2021-09-30 15:00:00|1249.6|1249.1|1251|1250.5|1251.2|1250.7|1249.2|1248.7|1194
1633014300000|2021-09-30 15:05:00|1251.1|1250.6|1252.6|1252.1|1253|1252.5|1250.7|1250.2|643
1633014600000|2021-09-30 15:10:00|1252.7|1252.2|1253.3|1252.8|1253.4|1252.9|1252.5|1252|1001
1633014900000|2021-09-30 15:15:00|1253.4|1252.9|1255.8|1255.3|1256|1255.5|1253.4|1252.9|2027
1633015200000|2021-09-30 15:20:00|1255.9|1255.4|1255.8|1255.3|1256.5|1256|1255.4|1254.9|2353
1633015500000|2021-09-30 15:25:00|1255.6|1255.1|1256.5|1256|1256.7|1256.2|1255.4|1254.9|1939
1633015800000|2021-09-30 15:30:00|1256.4|1255.9|1254.2|1253.7|1256.7|1256.2|1254.2|1253.7|2363
1633016100000|2021-09-30 15:35:00|1254.3|1253.8|1253.2|1252.7|1254.5|1254|1252.5|1252|1485
1633016400000|2021-09-30 15:40:00|1253.1|1252.6|1252.4|1251.9|1253.4|1252.9|1252.1|1251.6|2343
1633016700000|2021-09-30 15:45:00|1252.3|1251.8|1249.7|1249.2|1253|1252.5|1249.5|1249|1136
1633017000000|2021-09-30 15:50:00|1249.6|1249.1|1249.3|1248.8|1250.4|1249.9|1247.6|1247.1|2007
1633017300000|2021-09-30 15:55:00|1249.2|1248.7|1249.8|1249.3|1250.1|1249.6|1249|1248.5|448
1633017600000|2021-09-30 16:00:00|1249.7|1249.2|1249.4|1248.9|1250.6|1250.1|1249|1248.5|867
1633017900000|2021-09-30 16:05:00|1249.3|1248.8|1247.7|1247.2|1249.5|1249|1247.7|1247.2|967
1633018200000|2021-09-30 16:10:00|1247.8|1247.3|1246.7|1246.2|1248.2|1247.7|1245.8|1245.3|1045
1633018500000|2021-09-30 16:15:00|1246.6|1246.1|1246.2|1245.7|1246.9|1246.4|1245.9|1245.4|817
1633018800000|2021-09-30 16:20:00|1246.3|1245.8|1246.4|1245.9|1247.5|1247|1246.1|1245.6|698
1633019100000|2021-09-30 16:25:00|1246.5|1246|1246.7|1246.2|1247.5|1247|1246.5|1246|386
1633019400000|2021-09-30 16:30:00|1246.6|1246.1|1246.6|1246.1|1246.8|1246.3|1245.2|1244.7|817
1633019700000|2021-09-30 16:35:00|1246.4|1245.9|1246.6|1246.1|1247.2|1246.7|1246.1|1245.6|903
1633020000000|2021-09-30 16:40:00|1246.5|1246|1246.3|1245.8|1247.2|1246.7|1246.2|1245.7|776
1633020300000|2021-09-30 16:45:00|1246.2|1245.7|1247.8|1247.3|1247.8|1247.3|1245.7|1245.2|1124
1633020600000|2021-09-30 16:50:00|1247.7|1247.2|1247.9|1247.4|1248.2|1247.7|1247.6|1247.1|1750
1633020900000|2021-09-30 16:55:00|1248|1247.5|1247|1246.5|1248|1247.5|1246.7|1246.2|582
1633021200000|2021-09-30 17:00:00|1246.9|1246.4|1248.7|1248.2|1248.7|1248.2|1246.6|1246.1|647
1633021500000|2021-09-30 17:05:00|1248.5|1248|1249.5|1249|1249.6|1249.1|1248.3|1247.8|577
1633021800000|2021-09-30 17:10:00|1249.6|1249.1|1249.2|1248.7|1250.2|1249.7|1249|1248.5|454
1633022100000|2021-09-30 17:15:00|1249.1|1248.6|1248.9|1248.4|1249.9|1249.4|1248|1247.5|1362
1633022400000|2021-09-30 17:20:00|1248.8|1248.3|1247.7|1247.2|1249.3|1248.8|1247.6|1247.1|1163
1633022700000|2021-09-30 17:25:00|1247.8|1247.3|1247.1|1246.6|1248|1247.5|1246.9|1246.4|606
1633023000000|2021-09-30 17:30:00|1247|1246.5|1246.9|1246.4|1247|1246.5|1246.4|1245.9|376
1633023300000|2021-09-30 17:35:00|1246.8|1246.3|1247.6|1247.1|1247.9|1247.4|1246.4|1245.9|393
1633023600000|2021-09-30 17:40:00|1247.7|1247.2|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|260
1633023900000|2021-09-30 17:45:00|1247.8|1247.3|1247.4|1246.9|1247.9|1247.4|1246.7|1246.2|889
1633024200000|2021-09-30 17:50:00|1247.6|1247.1|1248.6|1248.1|1248.9|1248.4|1247.4|1246.9|376
1633024500000|2021-09-30 17:55:00|1248.7|1248.2|1248.7|1248.2|1248.9|1248.4|1248.3|1247.8|268
1633024800000|2021-09-30 18:00:00|1248.8|1248.3|1249.1|1248.6|1250|1249.5|1248.7|1248.2|524
1633025100000|2021-09-30 18:05:00|1249.2|1248.7|1250.4|1249.9|1250.7|1250.2|1249.2|1248.7|596
1633025400000|2021-09-30 18:10:00|1250.3|1249.8|1250.9|1250.4|1250.9|1250.4|1249.8|1249.3|555
1633025700000|2021-09-30 18:15:00|1250.8|1250.3|1249.4|1248.9|1250.8|1250.3|1249.4|1248.9|270
1633026000000|2021-09-30 18:20:00|1249.5|1249|1249.4|1248.9|1249.7|1249.2|1249.1|1248.6|288
1633026300000|2021-09-30 18:25:00|1249.3|1248.8|1250|1249.5|1250|1249.5|1249|1248.5|279
1633026600000|2021-09-30 18:30:00|1250.1|1249.6|1250.9|1250.4|1250.9|1250.4|1250|1249.5|599
1633026900000|2021-09-30 18:35:00|1251|1250.5|1250|1249.5|1251|1250.5|1250|1249.5|363
1633027200000|2021-09-30 18:40:00|1250.1|1249.6|1250.8|1250.3|1251.3|1250.8|1250.1|1249.6|596
1633027500000|2021-09-30 18:45:00|1250.9|1250.4|1251.8|1251.3|1251.9|1251.4|1250.8|1250.3|720
1633027800000|2021-09-30 18:50:00|1251.9|1251.4|1250.9|1250.4|1252.6|1252.1|1250.7|1250.2|900
1633028100000|2021-09-30 18:55:00|1250.8|1250.3|1250.6|1250.1|1251.1|1250.6|1250.4|1249.9|695
1633028400000|2021-09-30 19:00:00|1250.7|1250.2|1249.4|1248.9|1251|1250.5|1249.2|1248.7|672
1633028700000|2021-09-30 19:05:00|1249.5|1249|1250.5|1250|1250.7|1250.2|1249.5|1249|437
1633029000000|2021-09-30 19:10:00|1250.6|1250.1|1251.1|1250.6|1251.4|1250.9|1250.6|1250.1|580
1633029300000|2021-09-30 19:15:00|1251.2|1250.7|1251.4|1250.9|1252.1|1251.6|1251.1|1250.6|781
1633029600000|2021-09-30 19:20:00|1251.3|1250.8|1250.4|1249.9|1251.3|1250.8|1250.3|1249.8|774
1633029900000|2021-09-30 19:25:00|1250.3|1249.8|1249.3|1248.8|1250.8|1250.3|1249.2|1248.7|1743
1633030200000|2021-09-30 19:30:00|1249.2|1248.7|1251.5|1251|1251.6|1251.1|1249.1|1248.6|758
1633030500000|2021-09-30 19:35:00|1251.4|1250.9|1250.9|1250.4|1251.8|1251.3|1250.9|1250.4|504
1633030800000|2021-09-30 19:40:00|1251|1250.5|1250.1|1249.6|1251.1|1250.6|1249.9|1249.4|1082
1633031100000|2021-09-30 19:45:00|1250|1249.5|1248.9|1248.4|1250|1249.5|1248.4|1247.9|1275
1633031400000|2021-09-30 19:50:00|1248.8|1248.3|1247.9|1247.4|1249.1|1248.6|1247.5|1247|2450
1633031700000|2021-09-30 19:55:00|1247.7|1247.2|1248|1247.5|1248.6|1248.1|1246.8|1246.3|24003
1633032000000|2021-09-30 20:00:00|1247.7|1247.2|1250.1|1249.1|1250.3|1249.3|1247.5|1246.7|3101
1633032300000|2021-09-30 20:05:00|1250.3|1249.3|1249.6|1248.6|1250.4|1249.4|1249.2|1248.2|374
1633032600000|2021-09-30 20:10:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|31
1633032900000|2021-09-30 20:15:00|1250.1|1249.1|1248.9|1247.9|1250.2|1249.2|1248.9|1247.9|52
1633033200000|2021-09-30 20:20:00|1249.1|1248.1|1249|1248|1249.2|1248.2|1248.5|1247.5|86
1633033500000|2021-09-30 20:25:00|1248.9|1247.9|1249.1|1248.1|1249.1|1248.1|1248.7|1247.7|180
1633033800000|2021-09-30 20:30:00|1248.7|1247.7|1249.3|1248.3|1249.4|1248.4|1248.6|1247.6|90
1633034100000|2021-09-30 20:35:00|1248.9|1247.9|1248.8|1247.8|1249.1|1248.1|1248.6|1247.6|73
1633034400000|2021-09-30 20:40:00|1249.1|1248.1|1249.1|1248.1|1249.3|1248.3|1249.1|1248.1|84
1633034700000|2021-09-30 20:45:00|1249.2|1248.2|1249.6|1248.6|1249.8|1248.8|1249.1|1248.1|118
1633035000000|2021-09-30 20:50:00|1249.5|1248.5|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|136
1633035300000|2021-09-30 20:55:00|1249.8|1248.8|1250.1|1249.1|1250.1|1249.1|1249.7|1248.7|105
1633038600000|2021-09-30 21:50:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1252.2|1250.2|1252.6|1250.6|1251.4|1249.4|0
1633039500000|2021-09-30 22:05:00|1252.1|1250.1|1252.9|1250.9|1252.9|1250.9|1251.5|1249.5|0
1633039800000|2021-09-30 22:10:00|1252.8|1250.8|1252.7|1250.7|1252.9|1250.9|1252.5|1250.5|0
1633040100000|2021-09-30 22:15:00|1252.8|1250.8|1252|1250|1252.9|1250.9|1251.9|1249.9|0
1633040400000|2021-09-30 22:20:00|1251.9|1249.9|1251.9|1249.9|1252|1250|1251.7|1249.7|0
1633040700000|2021-09-30 22:25:00|1251.8|1249.8|1251.1|1249.1|1251.8|1249.8|1250.8|1248.8|0
1633041000000|2021-09-30 22:30:00|1251.2|1249.2|1251.3|1249.3|1251.5|1249.5|1251.1|1249.1|0
1633041300000|2021-09-30 22:35:00|1251.4|1249.4|1251.4|1249.4|1251.6|1249.6|1251.2|1249.2|0
1633041600000|2021-09-30 22:40:00|1251.5|1249.5|1251.7|1249.7|1251.7|1249.7|1251.2|1249.2|0
1633041900000|2021-09-30 22:45:00|1251.8|1249.8|1252|1250|1252|1250|1251.6|1249.6|0
1633042200000|2021-09-30 22:50:00|1251.9|1249.9|1252.3|1250.3|1252.3|1250.3|1251.8|1249.8|0
1633042500000|2021-09-30 22:55:00|1252.4|1250.4|1252.3|1250.3|1252.4|1250.4|1252.1|1250.1|0
1633042800000|2021-09-30 23:00:00|1252.4|1250.4|1252|1250|1252.5|1250.5|1252|1250|0
1633043100000|2021-09-30 23:05:00|1252.2|1250.2|1252.4|1250.4|1252.4|1250.4|1252|1250|0
1633043400000|2021-09-30 23:10:00|1252.5|1250.5|1252.9|1250.9|1253.2|1251.2|1252.5|1250.5|0
1633043700000|2021-09-30 23:15:00|1253|1251|1253.3|1251.3|1253.5|1251.5|1253|1251|0
1633044000000|2021-09-30 23:20:00|1253.2|1251.2|1253.4|1251.4|1253.6|1251.6|1253.2|1251.2|0
1633044300000|2021-09-30 23:25:00|1253.5|1251.5|1253.7|1251.7|1253.8|1251.8|1253.3|1251.3|0
1633044600000|2021-09-30 23:30:00|1253.8|1251.8|1253.2|1251.2|1253.9|1251.9|1253|1251|0
1633044900000|2021-09-30 23:35:00|1253.1|1251.1|1253.1|1251.1|1253.3|1251.3|1252.8|1250.8|0
1633045200000|2021-09-30 23:40:00|1253.2|1251.2|1253.3|1251.3|1253.3|1251.3|1252.9|1250.9|0
1633045500000|2021-09-30 23:45:00|1253.2|1251.2|1252.5|1250.5|1253.3|1251.3|1252.2|1250.2|0
1633045800000|2021-09-30 23:50:00|1252.4|1250.4|1252.9|1250.9|1253.1|1251.1|1252.3|1250.3|0
1633046100000|2021-09-30 23:55:00|1252.8|1250.8|1253.1|1251.1|1253.1|1251.1|1252.5|1250.5|0
1633046400000|2021-10-01 00:00:00|1252.8|1250.8|1250.1|1249.1|1253.4|1251.4|1249.5|1248.5|35
1633046700000|2021-10-01 00:05:00|1251.2|1250.2|1251.2|1250.2|1251.4|1250.4|1250.7|1249.7|76
1633047000000|2021-10-01 00:10:00|1251.4|1250.4|1251.5|1250.5|1252|1251|1251.3|1250.3|19
1633047300000|2021-10-01 00:15:00|1251.6|1250.6|1251.4|1250.4|1251.6|1250.6|1251|1250|18
1633047600000|2021-10-01 00:20:00|1251|1250|1250.9|1249.9|1251.1|1250.1|1250.7|1249.7|12
1633047900000|2021-10-01 00:25:00|1251.3|1250.3|1251.2|1250.2|1251.6|1250.6|1250.8|1249.8|37
1633048200000|2021-10-01 00:30:00|1251.3|1250.3|1249.7|1248.7|1251.5|1250.5|1249.7|1248.7|14
1633048500000|2021-10-01 00:35:00|1250.2|1249.2|1250.1|1249.1|1250.4|1249.4|1250.1|1249.1|15
1633048800000|2021-10-01 00:40:00|1250.3|1249.3|1250.1|1249.1|1250.3|1249.3|1250.1|1249.1|22
1633049100000|2021-10-01 00:45:00|1249.4|1248.4|1249.3|1248.3|1249.4|1248.4|1249|1248|8
1633049400000|2021-10-01 00:50:00|1249.1|1248.1|1247.7|1246.7|1249.1|1248.1|1247.2|1246.2|40
1633049700000|2021-10-01 00:55:00|1247.8|1246.8|1247.4|1246.4|1247.8|1246.8|1247.3|1246.3|7
1633050000000|2021-10-01 01:00:00|1246.4|1245.4|1243.7|1242.7|1246.4|1245.4|1242.6|1241.6|175
1633050300000|2021-10-01 01:05:00|1243.6|1242.6|1240.5|1239.5|1243.8|1242.8|1240|1239|107
1633050600000|2021-10-01 01:10:00|1240|1239|1239.2|1238.2|1240.7|1239.7|1239|1238|80
1633050900000|2021-10-01 01:15:00|1239.8|1238.8|1240|1239|1240.8|1239.8|1238.5|1237.5|69
1633051200000|2021-10-01 01:20:00|1240.8|1239.8|1239.9|1238.9|1240.8|1239.8|1239.7|1238.7|25
1633051500000|2021-10-01 01:25:00|1240.6|1239.6|1241.2|1240.2|1241.2|1240.2|1240.6|1239.6|3
1633051800000|2021-10-01 01:30:00|1240.2|1239.2|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|11
1633052100000|2021-10-01 01:35:00|1238.9|1237.9|1239|1238|1239|1238|1237.1|1236.1|41
1633052400000|2021-10-01 01:40:00|1238.4|1237.4|1237.8|1236.8|1238.5|1237.5|1237.3|1236.3|31
1633052700000|2021-10-01 01:45:00|1239.1|1238.1|1237.9|1236.9|1239.1|1238.1|1237.6|1236.6|41
1633053000000|2021-10-01 01:50:00|1237.8|1236.8|1238.3|1237.3|1238.3|1237.3|1236.6|1235.6|37
1633053300000|2021-10-01 01:55:00|1237.9|1236.9|1238|1237|1239.5|1238.5|1237.8|1236.8|18
1633053600000|2021-10-01 02:00:00|1238.6|1237.6|1238.6|1237.6|1239.7|1238.7|1238|1237|60
1633053900000|2021-10-01 02:05:00|1238.1|1237.1|1238.2|1237.2|1238.2|1237.2|1237.4|1236.4|18
1633054200000|2021-10-01 02:10:00|1237.8|1236.8|1238.1|1237.1|1238.4|1237.4|1237.3|1236.3|36
1633054500000|2021-10-01 02:15:00|1237.9|1236.9|1237.9|1236.9|1238.3|1237.3|1237.5|1236.5|18
1633054800000|2021-10-01 02:20:00|1238.5|1237.5|1238.9|1237.9|1238.9|1237.9|1238.2|1237.2|16
1633055100000|2021-10-01 02:25:00|1239.2|1238.2|1239.1|1238.1|1239.6|1238.6|1239|1238|17
1633055400000|2021-10-01 02:30:00|1239.3|1238.3|1238.7|1237.7|1239.4|1238.4|1238.1|1237.1|26
1633055700000|2021-10-01 02:35:00|1238.2|1237.2|1239.6|1238.6|1239.6|1238.6|1237.9|1236.9|61
1633056000000|2021-10-01 02:40:00|1239.3|1238.3|1239|1238|1239.3|1238.3|1239|1238|27
1633056300000|2021-10-01 02:45:00|1238.9|1237.9|1238.4|1237.4|1238.9|1237.9|1237.9|1236.9|32
1633056600000|2021-10-01 02:50:00|1237.3|1236.3|1238.2|1237.2|1238.3|1237.3|1237.1|1236.1|35
1633056900000|2021-10-01 02:55:00|1238.3|1237.3|1237.6|1236.6|1238.3|1237.3|1237.6|1236.6|13
1633057200000|2021-10-01 03:00:00|1237.9|1236.9|1239.3|1238.3|1239.5|1238.5|1237.9|1236.9|29
1633057500000|2021-10-01 03:05:00|1239.1|1238.1|1238.6|1237.6|1239.1|1238.1|1238|1237|12
1633057800000|2021-10-01 03:10:00|1239.2|1238.2|1238.5|1237.5|1239.2|1238.2|1238.5|1237.5|21
1633058100000|2021-10-01 03:15:00|1238.1|1237.1|1238|1237|1238.1|1237.1|1237.6|1236.6|9
1633058400000|2021-10-01 03:20:00|1237.7|1236.7|1238.4|1237.4|1238.4|1237.4|1237.7|1236.7|10
1633058700000|2021-10-01 03:25:00|1238.7|1237.7|1238.2|1237.2|1238.7|1237.7|1238|1237|25
1633059000000|2021-10-01 03:30:00|1239.1|1238.1|1239.3|1238.3|1239.3|1238.3|1238.7|1237.7|8
1633059300000|2021-10-01 03:35:00|1238.8|1237.8|1238.4|1237.4|1239|1238|1238.4|1237.4|4
1633059600000|2021-10-01 03:40:00|1238.1|1237.1|1237.7|1236.7|1238.2|1237.2|1237.5|1236.5|21
1633059900000|2021-10-01 03:45:00|1237.9|1236.9|1237.6|1236.6|1238.3|1237.3|1237.6|1236.6|35
1633060200000|2021-10-01 03:50:00|1237.4|1236.4|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|19
1633060500000|2021-10-01 03:55:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.6|1235.6|15
1633060800000|2021-10-01 04:00:00|1237.1|1236.1|1237.1|1236.1|1237.4|1236.4|1236.9|1235.9|28
1633061100000|2021-10-01 04:05:00|1237|1236|1236.6|1235.6|1237.1|1236.1|1236.5|1235.5|21
1633061400000|2021-10-01 04:10:00|1236.8|1235.8|1237.4|1236.4|1237.4|1236.4|1236.6|1235.6|39
1633061700000|2021-10-01 04:15:00|1237.2|1236.2|1237|1236|1237.4|1236.4|1236.8|1235.8|7
1633062000000|2021-10-01 04:20:00|1236.7|1235.7|1236.2|1235.2|1236.8|1235.8|1236.2|1235.2|8
1633062300000|2021-10-01 04:25:00|1236.3|1235.3|1235.9|1234.9|1236.3|1235.3|1235.8|1234.8|17
1633062600000|2021-10-01 04:30:00|1235.5|1234.5|1234.8|1233.8|1235.7|1234.7|1234.8|1233.8|46
1633062900000|2021-10-01 04:35:00|1235.1|1234.1|1235.1|1234.1|1235.2|1234.2|1235|1234|27
1633063200000|2021-10-01 04:40:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.6|1233.6|11
1633063500000|2021-10-01 04:45:00|1234.5|1233.5|1235.7|1234.7|1235.7|1234.7|1234.5|1233.5|59
1633063800000|2021-10-01 04:50:00|1235.4|1234.4|1235.7|1234.7|1236.1|1235.1|1235.4|1234.4|21
1633064100000|2021-10-01 04:55:00|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.5|1234.5|8
1633064400000|2021-10-01 05:00:00|1235.4|1234.4|1234.8|1233.8|1235.7|1234.7|1234.8|1233.8|128
1633064700000|2021-10-01 05:05:00|1234.6|1233.6|1234.6|1233.6|1234.7|1233.7|1234.1|1233.1|95
1633065000000|2021-10-01 05:10:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.3|1233.3|36
1633065300000|2021-10-01 05:15:00|1234.4|1233.4|1235.9|1234.9|1236.2|1235.2|1234.4|1233.4|31
1633065600000|2021-10-01 05:20:00|1236.2|1235.2|1236|1235|1236.2|1235.2|1235.7|1234.7|16
1633065900000|2021-10-01 05:25:00|1236.2|1235.2|1236.3|1235.3|1236.9|1235.9|1236.1|1235.1|41
1633066200000|2021-10-01 05:30:00|1236.2|1235.2|1236.8|1235.8|1236.8|1235.8|1236.2|1235.2|25
1633066500000|2021-10-01 05:35:00|1236.5|1235.5|1236.5|1235.5|1236.6|1235.6|1236.1|1235.1|78
1633066800000|2021-10-01 05:40:00|1236.7|1235.7|1236.8|1235.8|1236.8|1235.8|1236.6|1235.6|18
1633067100000|2021-10-01 05:45:00|1236.7|1235.7|1235.9|1234.9|1236.9|1235.9|1235.9|1234.9|42
1633067400000|2021-10-01 05:50:00|1236|1235|1236|1235|1236.5|1235.5|1235.6|1234.6|65
1633067700000|2021-10-01 05:55:00|1235.9|1234.9|1237.3|1236.3|1237.3|1236.3|1235.4|1234.4|46
1633068000000|2021-10-01 06:00:00|1237.9|1236.9|1238.3|1237.3|1238.7|1237.7|1237.9|1236.9|31
1633068300000|2021-10-01 06:05:00|1238.4|1237.4|1238.2|1237.2|1238.8|1237.8|1238.1|1237.1|41
1633068600000|2021-10-01 06:10:00|1238|1237|1237|1236|1238|1237|1237|1236|18
1633068900000|2021-10-01 06:15:00|1236.8|1235.8|1235.3|1234.3|1236.8|1235.8|1235|1234|63
1633069200000|2021-10-01 06:20:00|1235.2|1234.2|1233.9|1232.9|1235.2|1234.2|1233.2|1232.2|71
1633069500000|2021-10-01 06:25:00|1233.8|1232.8|1234.2|1233.2|1234.3|1233.3|1233.1|1232.1|53
1633069800000|2021-10-01 06:30:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1233.1|1232.1|62
1633070100000|2021-10-01 06:35:00|1233.5|1232.5|1234.4|1233.4|1234.5|1233.5|1233.4|1232.4|66
1633070400000|2021-10-01 06:40:00|1234.3|1233.3|1233.7|1232.7|1234.5|1233.5|1233.6|1232.6|66
1633070700000|2021-10-01 06:45:00|1233.6|1232.6|1234.1|1233.1|1234.3|1233.3|1233.6|1232.6|86
1633071000000|2021-10-01 06:50:00|1234|1233|1232.7|1231.7|1234.5|1233.5|1232.6|1231.6|92
1633071300000|2021-10-01 06:55:00|1232.8|1231.8|1235.2|1234.2|1235.3|1234.3|1232.5|1231.5|338
1633071600000|2021-10-01 07:00:00|1235.5|1234.5|1234.4|1233.4|1236.6|1235.6|1233.7|1232.7|379
1633071900000|2021-10-01 07:05:00|1234.5|1233.5|1235.3|1234.3|1235.7|1234.7|1233.6|1232.6|708
1633072200000|2021-10-01 07:10:00|1235.2|1234.2|1235.8|1234.8|1235.8|1234.8|1233.7|1232.7|455
1633072500000|2021-10-01 07:15:00|1235.7|1234.7|1237|1236|1237|1236|1234.4|1233.4|508
1633072800000|2021-10-01 07:20:00|1237.1|1236.1|1237.1|1236.1|1237.6|1236.6|1236.3|1235.3|323
1633073100000|2021-10-01 07:25:00|1237.2|1236.2|1239.1|1238.1|1239.4|1238.4|1236.8|1235.8|283
1633073400000|2021-10-01 07:30:00|1239.4|1238.4|1238.4|1237.4|1239.6|1238.6|1238.2|1237.2|224
1633073700000|2021-10-01 07:35:00|1238.5|1237.5|1238.3|1237.3|1239.6|1238.6|1238.2|1237.2|203
1633074000000|2021-10-01 07:40:00|1238.4|1237.4|1238.1|1237.1|1239.3|1238.3|1237.9|1236.9|174
1633074300000|2021-10-01 07:45:00|1238.2|1237.2|1237.8|1236.8|1238.2|1237.2|1237|1236|214
1633074600000|2021-10-01 07:50:00|1237.9|1236.9|1239.6|1238.6|1239.7|1238.7|1237.9|1236.9|143
1633074900000|2021-10-01 07:55:00|1239.7|1238.7|1238.8|1237.8|1241.2|1240.2|1238.8|1237.8|310
1633075200000|2021-10-01 08:00:00|1238.7|1237.7|1239.3|1238.3|1239.6|1238.6|1238.7|1237.7|158
1633075500000|2021-10-01 08:05:00|1239.4|1238.4|1237.8|1236.8|1239.4|1238.4|1237.4|1236.4|161
1633075800000|2021-10-01 08:10:00|1237.9|1236.9|1236.5|1235.5|1238|1237|1236.5|1235.5|133
1633076100000|2021-10-01 08:15:00|1236.4|1235.4|1236.2|1235.2|1236.6|1235.6|1235.9|1234.9|212
1633076400000|2021-10-01 08:20:00|1236.3|1235.3|1236.1|1235.1|1236.5|1235.5|1235.1|1234.1|261
1633076700000|2021-10-01 08:25:00|1236|1235|1237.2|1236.2|1237.2|1236.2|1235.7|1234.7|114
1633077000000|2021-10-01 08:30:00|1237.3|1236.3|1237.4|1236.4|1238.5|1237.5|1237.1|1236.1|230
1633077300000|2021-10-01 08:35:00|1237.5|1236.5|1237.8|1236.8|1238.2|1237.2|1236.9|1235.9|289
1633077600000|2021-10-01 08:40:00|1237.7|1236.7|1238.6|1237.6|1238.8|1237.8|1237|1236|205
1633077900000|2021-10-01 08:45:00|1238.7|1237.7|1237.3|1236.3|1238.8|1237.8|1236.7|1235.7|208
1633078200000|2021-10-01 08:50:00|1237.5|1236.5|1237|1236|1237.5|1236.5|1236.7|1235.7|143
1633078500000|2021-10-01 08:55:00|1236.9|1235.9|1236.9|1235.9|1237|1236|1236.1|1235.1|301
1633078800000|2021-10-01 09:00:00|1237|1236|1237.3|1236.3|1237.5|1236.5|1236.5|1235.5|435
1633079100000|2021-10-01 09:05:00|1237.4|1236.4|1236.5|1235.5|1237.5|1236.5|1236.5|1235.5|580
1633079400000|2021-10-01 09:10:00|1236.6|1235.6|1237|1236|1237.2|1236.2|1236.5|1235.5|349
1633079700000|2021-10-01 09:15:00|1236.9|1235.9|1236.5|1235.5|1237.2|1236.2|1236.5|1235.5|344
1633080000000|2021-10-01 09:20:00|1236.4|1235.4|1236.4|1235.4|1237.1|1236.1|1236.3|1235.3|326
1633080300000|2021-10-01 09:25:00|1236.5|1235.5|1236.9|1235.9|1236.9|1235.9|1236.2|1235.2|206
1633080600000|2021-10-01 09:30:00|1237|1236|1236.7|1235.7|1237.4|1236.4|1236.3|1235.3|399
1633080900000|2021-10-01 09:35:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.5|1235.5|193
1633081200000|2021-10-01 09:40:00|1237.2|1236.2|1236.7|1235.7|1237.2|1236.2|1236.5|1235.5|160
1633081500000|2021-10-01 09:45:00|1236.6|1235.6|1236.5|1235.5|1236.7|1235.7|1236.1|1235.1|124
1633081800000|2021-10-01 09:50:00|1236.6|1235.6|1236|1235|1236.7|1235.7|1236|1235|108
1633082100000|2021-10-01 09:55:00|1236.1|1235.1|1236.9|1235.9|1236.9|1235.9|1236.1|1235.1|135
1633082400000|2021-10-01 10:00:00|1237|1236|1236.9|1235.9|1237.7|1236.7|1236.7|1235.7|86
1633082700000|2021-10-01 10:05:00|1237|1236|1237.1|1236.1|1237.4|1236.4|1236.8|1235.8|82
1633083000000|2021-10-01 10:10:00|1237|1236|1238.4|1237.4|1238.4|1237.4|1236.8|1235.8|92
1633083300000|2021-10-01 10:15:00|1238.5|1237.5|1237.9|1236.9|1238.5|1237.5|1237.8|1236.8|47
1633083600000|2021-10-01 10:20:00|1237.8|1236.8|1236.7|1235.7|1237.9|1236.9|1236.6|1235.6|207
1633083900000|2021-10-01 10:25:00|1236.8|1235.8|1236.9|1235.9|1237.1|1236.1|1236.5|1235.5|66
1633084200000|2021-10-01 10:30:00|1237|1236|1237.8|1236.8|1237.9|1236.9|1237|1236|87
1633084500000|2021-10-01 10:35:00|1237.7|1236.7|1236.9|1235.9|1237.7|1236.7|1236.9|1235.9|67
1633084800000|2021-10-01 10:40:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.7|1235.7|87
1633085100000|2021-10-01 10:45:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.1|1236.1|73
1633085400000|2021-10-01 10:50:00|1237.3|1236.3|1237.8|1236.8|1238|1237|1237.1|1236.1|105
1633085700000|2021-10-01 10:55:00|1237.9|1236.9|1238.3|1237.3|1238.4|1237.4|1237.8|1236.8|120
1633086000000|2021-10-01 11:00:00|1238.4|1237.4|1239.8|1238.8|1239.8|1238.8|1238.4|1237.4|158
1633086300000|2021-10-01 11:05:00|1240|1239|1240.7|1239.7|1241.3|1240.3|1239.9|1238.9|280
1633086600000|2021-10-01 11:10:00|1240.8|1239.8|1241.7|1240.7|1241.7|1240.7|1240.7|1239.7|105
1633086900000|2021-10-01 11:15:00|1241.6|1240.6|1242.1|1241.1|1242.6|1241.6|1241.6|1240.6|173
1633087200000|2021-10-01 11:20:00|1242.2|1241.2|1243|1242|1243.2|1242.2|1242.1|1241.1|115
1633087500000|2021-10-01 11:25:00|1243.2|1242.2|1244.5|1243.5|1244.8|1243.8|1243.2|1242.2|190
1633087800000|2021-10-01 11:30:00|1244.4|1243.4|1245.1|1244.1|1245.2|1244.2|1244|1243|149
1633088100000|2021-10-01 11:35:00|1245.3|1244.3|1245.4|1244.4|1246.6|1245.6|1245.2|1244.2|311
1633088400000|2021-10-01 11:40:00|1245.5|1244.5|1245.5|1244.5|1246.3|1245.3|1245.4|1244.4|167
1633088700000|2021-10-01 11:45:00|1245.6|1244.6|1246.6|1245.6|1247.3|1246.3|1245.6|1244.6|223
1633089000000|2021-10-01 11:50:00|1246.4|1245.4|1245.2|1244.2|1246.7|1245.7|1245.1|1244.1|147
1633089300000|2021-10-01 11:55:00|1245.1|1244.1|1245.5|1244.5|1245.8|1244.8|1244.7|1243.7|240
1633089600000|2021-10-01 12:00:00|1245.7|1244.7|1246.2|1245.2|1246.6|1245.6|1245.7|1244.7|213
1633089900000|2021-10-01 12:05:00|1246.1|1245.1|1245.7|1244.7|1246.2|1245.2|1245.6|1244.6|353
1633090200000|2021-10-01 12:10:00|1245.8|1244.8|1246|1245|1246.1|1245.1|1245.2|1244.2|353
1633090500000|2021-10-01 12:15:00|1246.1|1245.1|1247.3|1246.3|1247.6|1246.6|1246.1|1245.1|409
1633090800000|2021-10-01 12:20:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1246.9|1245.9|219
1633091100000|2021-10-01 12:25:00|1246.9|1245.9|1247.7|1246.7|1247.7|1246.7|1246.9|1245.9|140
1633091400000|2021-10-01 12:30:00|1247.8|1246.8|1245.6|1244.6|1247.8|1246.8|1245.6|1244.6|404
1633091700000|2021-10-01 12:35:00|1245.5|1244.5|1244.3|1243.3|1245.5|1244.5|1244.2|1243.2|420
1633092000000|2021-10-01 12:40:00|1244.4|1243.4|1244.1|1243.1|1245|1244|1243.9|1242.9|207
1633092300000|2021-10-01 12:45:00|1244|1243|1244.2|1243.2|1244.3|1243.3|1243.6|1242.6|256
1633092600000|2021-10-01 12:50:00|1244.1|1243.1|1244.7|1243.7|1245|1244|1243.9|1242.9|335
1633092900000|2021-10-01 12:55:00|1244.8|1243.8|1245.3|1244.3|1245.3|1244.3|1244.5|1243.5|194
1633093200000|2021-10-01 13:00:00|1245.5|1244.5|1246.4|1245.4|1246.8|1245.8|1245.5|1244.5|193
1633093500000|2021-10-01 13:05:00|1246.5|1245.5|1246.4|1245.4|1247.1|1246.1|1246.3|1245.3|378
1633093800000|2021-10-01 13:10:00|1246.7|1245.7|1247.2|1246.2|1247.3|1246.3|1246.6|1245.6|322
1633094100000|2021-10-01 13:15:00|1247.3|1246.3|1247.8|1246.8|1248.3|1247.3|1247.2|1246.2|272
1633094400000|2021-10-01 13:20:00|1247.7|1246.7|1248|1247|1248.1|1247.1|1247.2|1246.2|192
1633094700000|2021-10-01 13:25:00|1247.9|1246.9|1247.4|1246.4|1248.3|1247.3|1247.4|1246.4|249
1633095000000|2021-10-01 13:30:00|1247.2|1246.7|1249.7|1249.2|1250.7|1250.2|1247.2|1246.7|4803
1633095300000|2021-10-01 13:35:00|1249.9|1249.4|1246.4|1245.9|1250.2|1249.7|1246.4|1245.9|2248
1633095600000|2021-10-01 13:40:00|1246.8|1246.3|1245.9|1245.4|1247.2|1246.7|1245.9|1245.4|1317
1633095900000|2021-10-01 13:45:00|1245.8|1245.3|1245.1|1244.6|1246.1|1245.6|1244.2|1243.7|1221
1633096200000|2021-10-01 13:50:00|1244.9|1244.4|1244.3|1243.8|1245.9|1245.4|1243.9|1243.4|1333
1633096500000|2021-10-01 13:55:00|1244.2|1243.7|1243.8|1243.3|1244.3|1243.8|1242.6|1242.1|1396
1633096800000|2021-10-01 14:00:00|1243.9|1243.4|1242|1241.5|1245.4|1244.9|1242|1241.5|2641
1633097100000|2021-10-01 14:05:00|1242.2|1241.7|1243.3|1242.8|1244.5|1244|1241.3|1240.8|1237
1633097400000|2021-10-01 14:10:00|1243.4|1242.9|1244|1243.5|1245.1|1244.6|1242.2|1241.7|1207
1633097700000|2021-10-01 14:15:00|1243.9|1243.4|1240.3|1239.8|1244|1243.5|1240|1239.5|1711
1633098000000|2021-10-01 14:20:00|1240.4|1239.9|1238.7|1238.2|1240.9|1240.4|1238.2|1237.7|1657
1633098300000|2021-10-01 14:25:00|1238.6|1238.1|1239|1238.5|1239.5|1239|1238|1237.5|2174
1633098600000|2021-10-01 14:30:00|1238.9|1238.4|1238.1|1237.6|1239.5|1239|1238|1237.5|2638
1633098900000|2021-10-01 14:35:00|1238.2|1237.7|1238|1237.5|1239.5|1239|1237.5|1237|1923
1633099200000|2021-10-01 14:40:00|1237.9|1237.4|1236.4|1235.9|1239.2|1238.7|1236.4|1235.9|1515
1633099500000|2021-10-01 14:45:00|1236.3|1235.8|1237.9|1237.4|1237.9|1237.4|1235.4|1234.9|2461
1633099800000|2021-10-01 14:50:00|1238|1237.5|1235.5|1235|1238.2|1237.7|1235.4|1234.9|3926
1633100100000|2021-10-01 14:55:00|1235.4|1234.9|1238|1237.5|1238.2|1237.7|1235.2|1234.7|2473
1633100400000|2021-10-01 15:00:00|1238.1|1237.6|1238.7|1238.2|1239.5|1239|1237.9|1237.4|1838
1633100700000|2021-10-01 15:05:00|1238.6|1238.1|1237.1|1236.6|1239|1238.5|1237.1|1236.6|1424
1633101000000|2021-10-01 15:10:00|1237.2|1236.7|1239.8|1239.3|1240.4|1239.9|1236.9|1236.4|1402
1633101300000|2021-10-01 15:15:00|1239.9|1239.4|1240|1239.5|1240.4|1239.9|1238.2|1237.7|1753
1633101600000|2021-10-01 15:20:00|1240.2|1239.7|1242|1241.5|1242.1|1241.6|1239.7|1239.2|1654
1633101900000|2021-10-01 15:25:00|1242.1|1241.6|1241.9|1241.4|1242.5|1242|1241.5|1241|2139
1633102200000|2021-10-01 15:30:00|1242|1241.5|1242.8|1242.3|1243|1242.5|1241.2|1240.7|965
1633102500000|2021-10-01 15:35:00|1242.9|1242.4|1242.5|1242|1243.4|1242.9|1241.9|1241.4|937
1633102800000|2021-10-01 15:40:00|1242.6|1242.1|1243.8|1243.3|1244.2|1243.7|1242.3|1241.8|897
1633103100000|2021-10-01 15:45:00|1243.7|1243.2|1242.9|1242.4|1244.2|1243.7|1242.6|1242.1|756
1633103400000|2021-10-01 15:50:00|1243|1242.5|1242.9|1242.4|1243.2|1242.7|1241.6|1241.1|626
1633103700000|2021-10-01 15:55:00|1242.8|1242.3|1242.3|1241.8|1242.8|1242.3|1241.7|1241.2|616
1633104000000|2021-10-01 16:00:00|1242.4|1241.9|1242.3|1241.8|1242.7|1242.2|1241.8|1241.3|823
1633104300000|2021-10-01 16:05:00|1242.5|1242|1243.3|1242.8|1243.7|1243.2|1242.2|1241.7|535
1633104600000|2021-10-01 16:10:00|1243.2|1242.7|1241.8|1241.3|1243.2|1242.7|1241.8|1241.3|505
1633104900000|2021-10-01 16:15:00|1241.9|1241.4|1241.2|1240.7|1242|1241.5|1240.5|1240|1300
1633105200000|2021-10-01 16:20:00|1241.3|1240.8|1242.8|1242.3|1242.9|1242.4|1241.2|1240.7|342
1633105500000|2021-10-01 16:25:00|1242.9|1242.4|1243.1|1242.6|1243.2|1242.7|1242.5|1242|265
1633105800000|2021-10-01 16:30:00|1243|1242.5|1242.7|1242.2|1243.2|1242.7|1242.6|1242.1|444
1633106100000|2021-10-01 16:35:00|1242.8|1242.3|1242.4|1241.9|1243.1|1242.6|1242|1241.5|286
1633106400000|2021-10-01 16:40:00|1242.5|1242|1243.2|1242.7|1243.3|1242.8|1242.4|1241.9|373
1633106700000|2021-10-01 16:45:00|1243.4|1242.9|1243.6|1243.1|1244.1|1243.6|1243.3|1242.8|511
1633107000000|2021-10-01 16:50:00|1243.5|1243|1243.5|1243|1243.7|1243.2|1242.4|1241.9|279
1633107300000|2021-10-01 16:55:00|1243.3|1242.8|1242.9|1242.4|1243.6|1243.1|1242.8|1242.3|310
1633107600000|2021-10-01 17:00:00|1243|1242.5|1243.2|1242.7|1243.4|1242.9|1242|1241.5|347
1633107900000|2021-10-01 17:05:00|1243.3|1242.8|1244.9|1244.4|1244.9|1244.4|1243.3|1242.8|265
1633108200000|2021-10-01 17:10:00|1245|1244.5|1244.9|1244.4|1245.3|1244.8|1244.7|1244.2|345
1633108500000|2021-10-01 17:15:00|1245|1244.5|1244.4|1243.9|1245.3|1244.8|1244.3|1243.8|307
1633108800000|2021-10-01 17:20:00|1244.5|1244|1245.1|1244.6|1245.5|1245|1244.3|1243.8|295
1633109100000|2021-10-01 17:25:00|1245|1244.5|1245.1|1244.6|1245.4|1244.9|1244.9|1244.4|245
1633109400000|2021-10-01 17:30:00|1245.2|1244.7|1245.6|1245.1|1245.8|1245.3|1245|1244.5|275
1633109700000|2021-10-01 17:35:00|1245.5|1245|1245.2|1244.7|1245.7|1245.2|1245.2|1244.7|310
1633110000000|2021-10-01 17:40:00|1245.3|1244.8|1245.5|1245|1245.8|1245.3|1245.3|1244.8|195
1633110300000|2021-10-01 17:45:00|1245.4|1244.9|1245.8|1245.3|1245.9|1245.4|1245.3|1244.8|578
1633110600000|2021-10-01 17:50:00|1245.7|1245.2|1245.9|1245.4|1246|1245.5|1245.2|1244.7|378
1633110900000|2021-10-01 17:55:00|1246|1245.5|1245.6|1245.1|1246|1245.5|1245.3|1244.8|321
1633111200000|2021-10-01 18:00:00|1245.7|1245.2|1246.7|1246.2|1246.7|1246.2|1245.6|1245.1|300
1633111500000|2021-10-01 18:05:00|1246.6|1246.1|1246.1|1245.6|1246.9|1246.4|1245.9|1245.4|369
1633111800000|2021-10-01 18:10:00|1246.2|1245.7|1245.7|1245.2|1246.4|1245.9|1245.5|1245|334
1633112100000|2021-10-01 18:15:00|1245.8|1245.3|1246.5|1246|1246.7|1246.2|1245.6|1245.1|485
1633112400000|2021-10-01 18:20:00|1246.4|1245.9|1246.7|1246.2|1246.8|1246.3|1246.3|1245.8|339
1633112700000|2021-10-01 18:25:00|1246.8|1246.3|1246.5|1246|1247.5|1247|1246.2|1245.7|428
1633113000000|2021-10-01 18:30:00|1246.4|1245.9|1245.8|1245.3|1246.6|1246.1|1245.7|1245.2|680
1633113300000|2021-10-01 18:35:00|1245.7|1245.2|1246|1245.5|1246.2|1245.7|1245.7|1245.2|439
1633113600000|2021-10-01 18:40:00|1246.1|1245.6|1245.3|1244.8|1246.1|1245.6|1245.2|1244.7|621
1633113900000|2021-10-01 18:45:00|1245.4|1244.9|1246.3|1245.8|1246.3|1245.8|1245.4|1244.9|319
1633114200000|2021-10-01 18:50:00|1246.2|1245.7|1246.7|1246.2|1246.8|1246.3|1245.8|1245.3|663
1633114500000|2021-10-01 18:55:00|1246.8|1246.3|1246.5|1246|1246.9|1246.4|1246.2|1245.7|794
1633114800000|2021-10-01 19:00:00|1246.6|1246.1|1246.8|1246.3|1247|1246.5|1246.4|1245.9|782
1633115100000|2021-10-01 19:05:00|1246.7|1246.2|1247|1246.5|1247|1246.5|1246.5|1246|1015
1633115400000|2021-10-01 19:10:00|1246.9|1246.4|1247.1|1246.6|1247.4|1246.9|1246.7|1246.2|800
1633115700000|2021-10-01 19:15:00|1247.2|1246.7|1246.6|1246.1|1247.5|1247|1246.5|1246|867
1633116000000|2021-10-01 19:20:00|1246.7|1246.2|1246.2|1245.7|1246.8|1246.3|1246.2|1245.7|864
1633116300000|2021-10-01 19:25:00|1246.3|1245.8|1245.6|1245.1|1246.4|1245.9|1245.4|1244.9|1242
1633116600000|2021-10-01 19:30:00|1245.5|1245|1246.3|1245.8|1246.5|1246|1245.1|1244.6|792
1633116900000|2021-10-01 19:35:00|1246.2|1245.7|1246|1245.5|1246.8|1246.3|1246|1245.5|981
1633117200000|2021-10-01 19:40:00|1245.9|1245.4|1246.6|1246.1|1246.6|1246.1|1245.7|1245.2|827
1633117500000|2021-10-01 19:45:00|1246.7|1246.2|1245.6|1245.1|1246.7|1246.2|1245.6|1245.1|1441
1633117800000|2021-10-01 19:50:00|1245.8|1245.3|1246.5|1246|1247.2|1246.7|1245.3|1244.8|1461
1633118100000|2021-10-01 19:55:00|1246.6|1246.1|1246.4|1245.9|1246.7|1246.2|1245.5|1245|9295
1633118400000|2021-10-01 20:00:00|1246.6|1245.6|1247.1|1246.1|1247.6|1246.6|1246.4|1245.4|806
1633118700000|2021-10-01 20:05:00|1247|1246|1247.2|1246.2|1247.2|1246.2|1246.9|1245.9|67
1633119000000|2021-10-01 20:10:00|1247.1|1246.1|1246.7|1245.7|1247.2|1246.2|1246.2|1245.2|47
1633119300000|2021-10-01 20:15:00|1246.8|1245.8|1247|1246|1247.4|1246.4|1246.8|1245.8|10
1633119600000|2021-10-01 20:20:00|||||||||3
1633119900000|2021-10-01 20:25:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|2
1633120200000|2021-10-01 20:30:00|1246.6|1245.6|1246.4|1245.4|1246.6|1245.6|1246.4|1245.4|15
1633121100000|2021-10-01 20:45:00|1246.9|1245.9|1247.3|1246.3|1247.4|1246.4|1246.8|1245.8|9
1633121400000|2021-10-01 20:50:00|||||||||1
1633121700000|2021-10-01 20:55:00|1246.5|1245.5|1247.7|1245.7|1247.8|1245.8|1246.5|1245.5|3
1633298700000|2021-10-03 22:05:00|1246.8|1244.8|1247.2|1246.2|1248.6|1247.6|1246|1244.8|27
1633299000000|2021-10-03 22:10:00|1247.5|1246.5|1247.8|1246.8|1247.9|1246.9|1246.5|1245.5|13
1633299300000|2021-10-03 22:15:00|1247.6|1246.6|1247.2|1246.2|1247.6|1246.6|1247.2|1246.2|3
1633299600000|2021-10-03 22:20:00|1247.4|1246.4|1249.2|1248.2|1249.5|1248.5|1247.3|1246.3|40
1633299900000|2021-10-03 22:25:00|||||||||1
1633300200000|2021-10-03 22:30:00|1250.4|1249.4|1250.3|1249.3|1250.4|1249.4|1250.3|1249.3|2
1633302900000|2021-10-03 23:15:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.3|1250.3|6
1633304100000|2021-10-03 23:35:00|1251.4|1250.4|1251.1|1250.1|1251.4|1250.4|1251.1|1250.1|4
1633304400000|2021-10-03 23:40:00|||||||||1
1633304700000|2021-10-03 23:45:00|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|5
1633305000000|2021-10-03 23:50:00|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1
1633305300000|2021-10-03 23:55:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|5
1633305600000|2021-10-04 00:00:00|1249.3|1248.3|1248.1|1247.1|1249.3|1248.3|1248.1|1247.1|19
1633305900000|2021-10-04 00:05:00|1248.7|1247.7|1249.1|1248.1|1249.2|1248.2|1248.7|1247.7|37
1633306200000|2021-10-04 00:10:00|1248.8|1247.8|1248.2|1247.2|1248.8|1247.8|1248.1|1247.1|20
1633306500000|2021-10-04 00:15:00|1247.5|1246.5|1247.2|1246.2|1247.6|1246.6|1247.2|1246.2|8
1633307100000|2021-10-04 00:25:00|1247.3|1246.3|1247.4|1246.4|1247.7|1246.7|1247.2|1246.2|9
1633307400000|2021-10-04 00:30:00|1247.6|1246.6|1247.3|1246.3|1248.1|1247.1|1247.3|1246.3|42
1633307700000|2021-10-04 00:35:00|1246.5|1245.5|1246.3|1245.3|1246.5|1245.5|1245.8|1244.8|7
1633308000000|2021-10-04 00:40:00|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1
1633308300000|2021-10-04 00:45:00|1245.7|1244.7|1245.6|1244.6|1245.7|1244.7|1245.6|1244.6|2
1633308900000|2021-10-04 00:55:00|1245.4|1244.4|1244.1|1243.1|1245.4|1244.4|1244.1|1243.1|24
1633309200000|2021-10-04 01:00:00|1243.9|1242.9|1242.4|1241.4|1244|1243|1242.4|1241.4|56
1633309500000|2021-10-04 01:05:00|1242.3|1241.3|1241.6|1240.6|1243.6|1242.6|1241.6|1240.6|136
1633309800000|2021-10-04 01:10:00|1242|1241|1242.7|1241.7|1242.7|1241.7|1241.7|1240.7|12
1633310100000|2021-10-04 01:15:00|1242.9|1241.9|1243.3|1242.3|1245.5|1244.5|1242.6|1241.6|126
1633310400000|2021-10-04 01:20:00|1242.6|1241.6|1242.4|1241.4|1243.9|1242.9|1242.2|1241.2|37
1633310700000|2021-10-04 01:25:00|1242.3|1241.3|1242.7|1241.7|1242.7|1241.7|1240.7|1239.7|30
1633311000000|2021-10-04 01:30:00|1242.1|1241.1|1244.7|1243.7|1245.2|1244.2|1242|1241|177
1633311300000|2021-10-04 01:35:00|1243.1|1242.1|1237.2|1236.2|1243.1|1242.1|1237.2|1236.2|98
1633311600000|2021-10-04 01:40:00|1237.3|1236.3|1237.3|1236.3|1237.6|1236.6|1234.9|1233.9|263
1633311900000|2021-10-04 01:45:00|1237.5|1236.5|1236.1|1235.1|1238.5|1237.5|1236.1|1235.1|84
1633312200000|2021-10-04 01:50:00|1235.6|1234.6|1232.9|1231.9|1235.6|1234.6|1232.9|1231.9|159
1633312500000|2021-10-04 01:55:00|1232.6|1231.6|1235.9|1234.9|1236.3|1235.3|1232.2|1231.2|89
1633312800000|2021-10-04 02:00:00|1235.7|1234.7|1233.4|1232.4|1235.7|1234.7|1232.3|1231.3|111
1633313100000|2021-10-04 02:05:00|1232.6|1231.6|1231.2|1230.2|1232.6|1231.6|1230.1|1229.1|74
1633313400000|2021-10-04 02:10:00|1230.9|1229.9|1234.7|1233.7|1234.7|1233.7|1230.9|1229.9|49
1633313700000|2021-10-04 02:15:00|1234.8|1233.8|1238.3|1237.3|1238.4|1237.4|1234.6|1233.6|95
1633314000000|2021-10-04 02:20:00|1238.4|1237.4|1234.3|1233.3|1238.4|1237.4|1234.3|1233.3|98
1633314300000|2021-10-04 02:25:00|1234.4|1233.4|1235|1234|1235.3|1234.3|1233.6|1232.6|140
1633314600000|2021-10-04 02:30:00|1234.8|1233.8|1235.5|1234.5|1236.1|1235.1|1234.7|1233.7|20
1633314900000|2021-10-04 02:35:00|1235.3|1234.3|1238|1237|1238|1237|1235.3|1234.3|81
1633315200000|2021-10-04 02:40:00|1237.5|1236.5|1238|1237|1238.5|1237.5|1237.5|1236.5|53
1633315500000|2021-10-04 02:45:00|1237.5|1236.5|1238.6|1237.6|1238.6|1237.6|1237.5|1236.5|8
1633315800000|2021-10-04 02:50:00|1239.1|1238.1|1240|1239|1240.9|1239.9|1239.1|1238.1|79
1633316100000|2021-10-04 02:55:00|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1237.7|1236.7|8
1633316400000|2021-10-04 03:00:00|1238.8|1237.8|1237.1|1236.1|1238.8|1237.8|1236.9|1235.9|46
1633316700000|2021-10-04 03:05:00|1237.4|1236.4|1237.2|1236.2|1237.8|1236.8|1237.1|1236.1|10
1633317000000|2021-10-04 03:10:00|1236.8|1235.8|1235|1234|1236.8|1235.8|1234.9|1233.9|69
1633317300000|2021-10-04 03:15:00|1235.6|1234.6|1236.9|1235.9|1236.9|1235.9|1235.6|1234.6|19
1633317900000|2021-10-04 03:25:00|1236.2|1235.2|1236.1|1235.1|1236.2|1235.2|1236.1|1235.1|3
1633318200000|2021-10-04 03:30:00|1235.9|1234.9|1235.4|1234.4|1236|1235|1234.9|1233.9|28
1633318500000|2021-10-04 03:35:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.2|1233.2|7
1633318800000|2021-10-04 03:40:00|1235.9|1234.9|1235.7|1234.7|1235.9|1234.9|1235.7|1234.7|3
1633319100000|2021-10-04 03:45:00|1235.4|1234.4|1235.4|1234.4|1236|1235|1235.4|1234.4|9
1633319700000|2021-10-04 03:55:00|1234.8|1233.8|1234.4|1233.4|1234.8|1233.8|1234.3|1233.3|18
1633320000000|2021-10-04 04:00:00|1234.5|1233.5|1234.4|1233.4|1234.5|1233.5|1233.8|1232.8|78
1633320300000|2021-10-04 04:05:00|1234.5|1233.5|1235.3|1234.3|1235.4|1234.4|1234.5|1233.5|15
1633320900000|2021-10-04 04:15:00|1235.6|1234.6|1236.2|1235.2|1236.2|1235.2|1235.6|1234.6|21
1633321200000|2021-10-04 04:20:00|1236.1|1235.1|1235.8|1234.8|1236.5|1235.5|1235.8|1234.8|12
1633321500000|2021-10-04 04:25:00|1236.2|1235.2|1236.5|1235.5|1236.5|1235.5|1236.2|1235.2|2
1633321800000|2021-10-04 04:30:00|1236.2|1235.2|1237.2|1236.2|1237.5|1236.5|1236.2|1235.2|19
1633322100000|2021-10-04 04:35:00|1237.4|1236.4|1238.7|1237.7|1238.8|1237.8|1237.4|1236.4|51
1633322400000|2021-10-04 04:40:00|1238.5|1237.5|1238.4|1237.4|1238.5|1237.5|1238.3|1237.3|4
1633322700000|2021-10-04 04:45:00|1239.2|1238.2|1239.2|1238.2|1240.3|1239.3|1239.1|1238.1|17
1633323600000|2021-10-04 05:00:00|1238.5|1237.5|1240.7|1239.7|1241.5|1240.5|1238.5|1237.5|59
1633323900000|2021-10-04 05:05:00|1239.4|1238.4|1240|1239|1240|1239|1238.4|1237.4|43
1633324200000|2021-10-04 05:10:00|1240.6|1239.6|1239.2|1238.2|1240.8|1239.8|1238.7|1237.7|11
1633324500000|2021-10-04 05:15:00|1239.9|1238.9|1240.1|1239.1|1240.3|1239.3|1239.6|1238.6|5
1633324800000|2021-10-04 05:20:00|1239.8|1238.8|1238.8|1237.8|1240.3|1239.3|1238.8|1237.8|32
1633325100000|2021-10-04 05:25:00|1239.1|1238.1|1239.6|1238.6|1239.7|1238.7|1239.1|1238.1|16
1633325400000|2021-10-04 05:30:00|1240.1|1239.1|1239|1238|1240.1|1239.1|1238.7|1237.7|16
1633325700000|2021-10-04 05:35:00|1238.9|1237.9|1238.3|1237.3|1239.5|1238.5|1238.3|1237.3|9
1633326000000|2021-10-04 05:40:00|1238|1237|1237.3|1236.3|1238.3|1237.3|1237.1|1236.1|31
1633326300000|2021-10-04 05:45:00|1236.8|1235.8|1237.3|1236.3|1237.4|1236.4|1236.5|1235.5|51
1633326600000|2021-10-04 05:50:00|1237.6|1236.6|1237.5|1236.5|1239.4|1238.4|1237.5|1236.5|66
1633326900000|2021-10-04 05:55:00|1238.1|1237.1|1236.9|1235.9|1238.1|1237.1|1236.3|1235.3|37
1633327200000|2021-10-04 06:00:00|1236.6|1235.6|1235.9|1234.9|1236.7|1235.7|1235.9|1234.9|59
1633327500000|2021-10-04 06:05:00|1235.6|1234.6|1234.9|1233.9|1235.8|1234.8|1234.8|1233.8|70
1633327800000|2021-10-04 06:10:00|1235|1234|1234|1233|1235|1234|1234|1233|97
1633328100000|2021-10-04 06:15:00|1234.3|1233.3|1232.5|1231.5|1234.3|1233.3|1232.3|1231.3|229
1633328400000|2021-10-04 06:20:00|1232.3|1231.3|1233.4|1232.4|1233.7|1232.7|1232.2|1231.2|96
1633328700000|2021-10-04 06:25:00|1233.5|1232.5|1235.5|1234.5|1235.5|1234.5|1233.5|1232.5|100
1633329000000|2021-10-04 06:30:00|1235.3|1234.3|1236.2|1235.2|1236.8|1235.8|1235.3|1234.3|67
1633329300000|2021-10-04 06:35:00|1236.5|1235.5|1235.8|1234.8|1236.6|1235.6|1235.8|1234.8|19
1633329600000|2021-10-04 06:40:00|1236|1235|1236.1|1235.1|1236.2|1235.2|1235.7|1234.7|16
1633329900000|2021-10-04 06:45:00|1236.3|1235.3|1234.8|1233.8|1236.3|1235.3|1234.8|1233.8|95
1633330200000|2021-10-04 06:50:00|1235|1234|1235.4|1234.4|1236.4|1235.4|1235|1234|53
1633330500000|2021-10-04 06:55:00|1235.3|1234.3|1235.6|1234.6|1235.7|1234.7|1234.6|1233.6|199
1633330800000|2021-10-04 07:00:00|1235.7|1234.7|1233.9|1232.9|1235.7|1234.7|1233|1232|493
1633331100000|2021-10-04 07:05:00|1233.6|1232.6|1234.6|1233.6|1235|1234|1233.6|1232.6|226
1633331400000|2021-10-04 07:10:00|1234.8|1233.8|1235.6|1234.6|1235.9|1234.9|1234.6|1233.6|312
1633331700000|2021-10-04 07:15:00|1235.7|1234.7|1234.6|1233.6|1235.8|1234.8|1234.3|1233.3|439
1633332000000|2021-10-04 07:20:00|1234.7|1233.7|1233.5|1232.5|1235.3|1234.3|1233.2|1232.2|389
1633332300000|2021-10-04 07:25:00|1233.3|1232.3|1232.7|1231.7|1233.7|1232.7|1231.8|1230.8|242
1633332600000|2021-10-04 07:30:00|1232.6|1231.6|1231.2|1230.2|1232.6|1231.6|1231.1|1230.1|373
1633332900000|2021-10-04 07:35:00|1231.1|1230.1|1232|1231|1232.5|1231.5|1231.1|1230.1|152
1633333200000|2021-10-04 07:40:00|1231.9|1230.9|1232.7|1231.7|1232.7|1231.7|1231.6|1230.6|154
1633333500000|2021-10-04 07:45:00|1232.5|1231.5|1233.9|1232.9|1234.4|1233.4|1232.2|1231.2|197
1633333800000|2021-10-04 07:50:00|1233.8|1232.8|1234|1233|1234.2|1233.2|1233.3|1232.3|134
1633334100000|2021-10-04 07:55:00|1234.2|1233.2|1234.4|1233.4|1234.6|1233.6|1233.9|1232.9|177
1633334400000|2021-10-04 08:00:00|1234.3|1233.3|1236.4|1235.4|1236.7|1235.7|1234.3|1233.3|420
1633334700000|2021-10-04 08:05:00|1236.5|1235.5|1236|1235|1237.1|1236.1|1235.6|1234.6|179
1633335000000|2021-10-04 08:10:00|1235.9|1234.9|1236.6|1235.6|1237.3|1236.3|1235.9|1234.9|83
1633335300000|2021-10-04 08:15:00|1236.4|1235.4|1235.2|1234.2|1236.4|1235.4|1235.2|1234.2|157
1633335600000|2021-10-04 08:20:00|1235.1|1234.1|1235.6|1234.6|1235.9|1234.9|1235.1|1234.1|87
1633335900000|2021-10-04 08:25:00|1235.3|1234.3|1234.3|1233.3|1235.5|1234.5|1234.2|1233.2|141
1633336200000|2021-10-04 08:30:00|1234.2|1233.2|1233.6|1232.6|1234.7|1233.7|1233.4|1232.4|218
1633336500000|2021-10-04 08:35:00|1233.5|1232.5|1232.9|1231.9|1233.8|1232.8|1232.8|1231.8|217
1633336800000|2021-10-04 08:40:00|1232.8|1231.8|1233.7|1232.7|1234.2|1233.2|1232.7|1231.7|161
1633337100000|2021-10-04 08:45:00|1233.4|1232.4|1233.9|1232.9|1234|1233|1232.9|1231.9|124
1633337400000|2021-10-04 08:50:00|1233.8|1232.8|1234.9|1233.9|1235.1|1234.1|1233.7|1232.7|161
1633337700000|2021-10-04 08:55:00|1234.5|1233.5|1235.2|1234.2|1235.5|1234.5|1234.2|1233.2|234
1633338000000|2021-10-04 09:00:00|1235.3|1234.3|1236.3|1235.3|1237.1|1236.1|1234.7|1233.7|783
1633338300000|2021-10-04 09:05:00|1236.2|1235.2|1236.6|1235.6|1237.2|1236.2|1236.1|1235.1|228
1633338600000|2021-10-04 09:10:00|1236.3|1235.3|1237.1|1236.1|1237.4|1236.4|1236.3|1235.3|132
1633338900000|2021-10-04 09:15:00|1237.2|1236.2|1236.7|1235.7|1237.6|1236.6|1236.3|1235.3|204
1633339200000|2021-10-04 09:20:00|1236.8|1235.8|1236.7|1235.7|1237.4|1236.4|1236.6|1235.6|136
1633339500000|2021-10-04 09:25:00|1236.8|1235.8|1237.3|1236.3|1237.5|1236.5|1236.7|1235.7|195
1633339800000|2021-10-04 09:30:00|1237.4|1236.4|1236.6|1235.6|1237.4|1236.4|1236|1235|292
1633340100000|2021-10-04 09:35:00|1236.5|1235.5|1236.7|1235.7|1236.7|1235.7|1236.2|1235.2|55
1633340400000|2021-10-04 09:40:00|1236.6|1235.6|1237.6|1236.6|1237.9|1236.9|1236.6|1235.6|241
1633340700000|2021-10-04 09:45:00|1237.7|1236.7|1237.5|1236.5|1237.8|1236.8|1237.1|1236.1|111
1633341000000|2021-10-04 09:50:00|1237.4|1236.4|1237.2|1236.2|1238.3|1237.3|1236.9|1235.9|160
1633341300000|2021-10-04 09:55:00|1237|1236|1237.1|1236.1|1237.6|1236.6|1236.8|1235.8|48
1633341600000|2021-10-04 10:00:00|1237.2|1236.2|1237.8|1236.8|1238.2|1237.2|1237|1236|155
1633341900000|2021-10-04 10:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237|1236|73
1633342200000|2021-10-04 10:10:00|1237.9|1236.9|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|102
1633342500000|2021-10-04 10:15:00|1238.3|1237.3|1237.1|1236.1|1238.5|1237.5|1237.1|1236.1|78
1633342800000|2021-10-04 10:20:00|1237|1236|1237|1236|1237.2|1236.2|1236.6|1235.6|153
1633343100000|2021-10-04 10:25:00|1236.9|1235.9|1237.6|1236.6|1237.6|1236.6|1236.6|1235.6|80
1633343400000|2021-10-04 10:30:00|1237.8|1236.8|1237.7|1236.7|1238.1|1237.1|1237.7|1236.7|98
1633343700000|2021-10-04 10:35:00|1237.6|1236.6|1237.6|1236.6|1238|1237|1237.3|1236.3|73
1633344000000|2021-10-04 10:40:00|1237.5|1236.5|1237.2|1236.2|1237.5|1236.5|1236.6|1235.6|133
1633344300000|2021-10-04 10:45:00|1237|1236|1237.4|1236.4|1237.4|1236.4|1236.3|1235.3|126
1633344600000|2021-10-04 10:50:00|1237.2|1236.2|1237.9|1236.9|1238|1237|1237|1236|102
1633344900000|2021-10-04 10:55:00|1238|1237|1238.7|1237.7|1238.8|1237.8|1238|1237|146
1633345200000|2021-10-04 11:00:00|1238.6|1237.6|1237.9|1236.9|1239.2|1238.2|1237.9|1236.9|317
1633345500000|2021-10-04 11:05:00|1237.8|1236.8|1237.7|1236.7|1238.3|1237.3|1237.4|1236.4|283
1633345800000|2021-10-04 11:10:00|1237.6|1236.6|1236.3|1235.3|1238|1237|1236.3|1235.3|367
1633346100000|2021-10-04 11:15:00|1236.4|1235.4|1236.4|1235.4|1236.9|1235.9|1236.2|1235.2|312
1633346400000|2021-10-04 11:20:00|1236.3|1235.3|1236.9|1235.9|1237.1|1236.1|1236.3|1235.3|198
1633346700000|2021-10-04 11:25:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|162
1633347000000|2021-10-04 11:30:00|1237.2|1236.2|1236.8|1235.8|1237.5|1236.5|1236.8|1235.8|77
1633347300000|2021-10-04 11:35:00|1236.7|1235.7|1237.3|1236.3|1237.3|1236.3|1236.7|1235.7|106
1633347600000|2021-10-04 11:40:00|1237.2|1236.2|1237|1236|1237.5|1236.5|1237|1236|72
1633347900000|2021-10-04 11:45:00|1237.2|1236.2|1236.6|1235.6|1237.2|1236.2|1236.6|1235.6|231
1633348200000|2021-10-04 11:50:00|1236.5|1235.5|1236.4|1235.4|1236.7|1235.7|1236.2|1235.2|157
1633348500000|2021-10-04 11:55:00|1236.5|1235.5|1236.9|1235.9|1237.1|1236.1|1236.4|1235.4|252
1633348800000|2021-10-04 12:00:00|1237|1236|1236.9|1235.9|1237.1|1236.1|1236.6|1235.6|151
1633349100000|2021-10-04 12:05:00|1237|1236|1237.7|1236.7|1238.1|1237.1|1237|1236|723
1633349400000|2021-10-04 12:10:00|1237.8|1236.8|1238.2|1237.2|1238.7|1237.7|1237.7|1236.7|392
1633349700000|2021-10-04 12:15:00|1238.3|1237.3|1237.7|1236.7|1238.5|1237.5|1237.7|1236.7|94
1633350000000|2021-10-04 12:20:00|1237.6|1236.6|1237.4|1236.4|1237.9|1236.9|1237.3|1236.3|366
1633350300000|2021-10-04 12:25:00|1237.5|1236.5|1238.1|1237.1|1238.2|1237.2|1237.5|1236.5|301
1633350600000|2021-10-04 12:30:00|1237.9|1236.9|1237.4|1236.4|1238.4|1237.4|1237.2|1236.2|155
1633350900000|2021-10-04 12:35:00|1237.2|1236.2|1238|1237|1238.1|1237.1|1237.2|1236.2|189
1633351200000|2021-10-04 12:40:00|1238.1|1237.1|1238.4|1237.4|1239.3|1238.3|1238.1|1237.1|456
1633351500000|2021-10-04 12:45:00|1238.5|1237.5|1239.3|1238.3|1239.8|1238.8|1238.3|1237.3|451
1633351800000|2021-10-04 12:50:00|1239.4|1238.4|1239.5|1238.5|1240|1239|1239.4|1238.4|266
1633352100000|2021-10-04 12:55:00|1239.4|1238.4|1238.8|1237.8|1239.4|1238.4|1238.7|1237.7|362
1633352400000|2021-10-04 13:00:00|1238.6|1237.6|1238.1|1237.1|1238.8|1237.8|1237.7|1236.7|369
1633352700000|2021-10-04 13:05:00|1238.2|1237.2|1237.4|1236.4|1238.5|1237.5|1237.4|1236.4|313
1633353000000|2021-10-04 13:10:00|1237.2|1236.2|1237.2|1236.2|1237.4|1236.4|1236.7|1235.7|555
1633353300000|2021-10-04 13:15:00|1237|1236|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|242
1633353600000|2021-10-04 13:20:00|1237.3|1236.3|1236.8|1235.8|1237.4|1236.4|1236.7|1235.7|234
1633353900000|2021-10-04 13:25:00|1236.7|1235.7|1236.4|1235.4|1236.8|1235.8|1236.1|1235.1|390
1633354200000|2021-10-04 13:30:00|1236.2|1235.7|1233.7|1233.2|1237|1236.5|1233|1232.5|6363
1633354500000|2021-10-04 13:35:00|1233.5|1233|1234.4|1233.9|1234.8|1234.3|1232.4|1231.9|1243
1633354800000|2021-10-04 13:40:00|1234.3|1233.8|1232.3|1231.8|1234.6|1234.1|1232|1231.5|1815
1633355100000|2021-10-04 13:45:00|1232.2|1231.7|1232.8|1232.3|1233.5|1233|1231.7|1231.2|1540
1633355400000|2021-10-04 13:50:00|1232.7|1232.2|1232.7|1232.2|1233.3|1232.8|1231.9|1231.4|1144
1633355700000|2021-10-04 13:55:00|1232.6|1232.1|1233.6|1233.1|1233.9|1233.4|1232.4|1231.9|944
1633356000000|2021-10-04 14:00:00|1233.5|1233|1231.5|1231|1233.9|1233.4|1231.5|1231|1445
1633356300000|2021-10-04 14:05:00|1231.3|1230.8|1232.7|1232.2|1233|1232.5|1231.3|1230.8|1087
1633356600000|2021-10-04 14:10:00|1232.6|1232.1|1232.7|1232.2|1233.1|1232.6|1232.2|1231.7|1108
1633356900000|2021-10-04 14:15:00|1232.6|1232.1|1230.3|1229.8|1232.9|1232.4|1230.2|1229.7|1054
1633357200000|2021-10-04 14:20:00|1230.4|1229.9|1228.6|1228.1|1230.9|1230.4|1228.5|1228|1973
1633357500000|2021-10-04 14:25:00|1228.5|1228|1228.3|1227.8|1228.8|1228.3|1227.8|1227.3|1999
1633357800000|2021-10-04 14:30:00|1228.1|1227.6|1227.1|1226.6|1228.2|1227.7|1226.9|1226.4|1600
1633358100000|2021-10-04 14:35:00|1226.9|1226.4|1225.8|1225.3|1226.9|1226.4|1224.7|1224.2|3052
1633358400000|2021-10-04 14:40:00|1225.9|1225.4|1226.9|1226.4|1227|1226.5|1225.7|1225.2|1036
1633358700000|2021-10-04 14:45:00|1226.7|1226.2|1226|1225.5|1226.9|1226.4|1225.9|1225.4|1503
1633359000000|2021-10-04 14:50:00|1226.1|1225.6|1223.1|1222.6|1226.2|1225.7|1223.1|1222.6|748
1633359300000|2021-10-04 14:55:00|1223|1222.5|1224.1|1223.6|1224.3|1223.8|1222.8|1222.3|1344
1633359600000|2021-10-04 15:00:00|1224|1223.5|1223.3|1222.8|1224|1223.5|1222.3|1221.8|1462
1633359900000|2021-10-04 15:05:00|1223.2|1222.7|1224.3|1223.8|1224.5|1224|1222|1221.5|1445
1633360200000|2021-10-04 15:10:00|1224.2|1223.7|1224.4|1223.9|1224.9|1224.4|1223.8|1223.3|1359
1633360500000|2021-10-04 15:15:00|1224.3|1223.8|1224.5|1224|1224.8|1224.3|1223.1|1222.6|962
1633360800000|2021-10-04 15:20:00|1224.4|1223.9|1222.1|1221.6|1224.4|1223.9|1221.8|1221.3|1040
1633361100000|2021-10-04 15:25:00|1222.2|1221.7|1223.6|1223.1|1223.7|1223.2|1221.6|1221.1|1439
1633361400000|2021-10-04 15:30:00|1223.5|1223|1222.5|1222|1224|1223.5|1222.1|1221.6|1917
1633361700000|2021-10-04 15:35:00|1222.4|1221.9|1220.6|1220.1|1222.9|1222.4|1220.4|1219.9|1197
1633362000000|2021-10-04 15:40:00|1220.4|1219.9|1221.2|1220.7|1221.5|1221|1220.1|1219.6|1042
1633362300000|2021-10-04 15:45:00|1221.1|1220.6|1221.1|1220.6|1221.8|1221.3|1220.8|1220.3|904
1633362600000|2021-10-04 15:50:00|1221.2|1220.7|1223|1222.5|1223|1222.5|1220.8|1220.3|908
1633362900000|2021-10-04 15:55:00|1222.8|1222.3|1223.7|1223.2|1224.1|1223.6|1222.3|1221.8|1547
1633363200000|2021-10-04 16:00:00|1223.6|1223.1|1223.1|1222.6|1223.8|1223.3|1222.3|1221.8|2117
1633363500000|2021-10-04 16:05:00|1223.3|1222.8|1224.3|1223.8|1224.5|1224|1223.3|1222.8|867
1633363800000|2021-10-04 16:10:00|1224.4|1223.9|1225.7|1225.2|1226.2|1225.7|1224.2|1223.7|753
1633364100000|2021-10-04 16:15:00|1225.8|1225.3|1225.4|1224.9|1226|1225.5|1225.4|1224.9|444
1633364400000|2021-10-04 16:20:00|1225.3|1224.8|1224.3|1223.8|1225.4|1224.9|1224.1|1223.6|328
1633364700000|2021-10-04 16:25:00|1224.5|1224|1224.8|1224.3|1225.1|1224.6|1224.2|1223.7|576
1633365000000|2021-10-04 16:30:00|1224.7|1224.2|1225.2|1224.7|1225.3|1224.8|1224.1|1223.6|462
1633365300000|2021-10-04 16:35:00|1225.1|1224.6|1224.6|1224.1|1225.1|1224.6|1224.4|1223.9|496
1633365600000|2021-10-04 16:40:00|1224.5|1224|1224.7|1224.2|1224.9|1224.4|1224|1223.5|1051
1633365900000|2021-10-04 16:45:00|1224.8|1224.3|1225.8|1225.3|1225.8|1225.3|1224.7|1224.2|983
1633366200000|2021-10-04 16:50:00|1225.7|1225.2|1226.5|1226|1226.5|1226|1225.1|1224.6|542
1633366500000|2021-10-04 16:55:00|1226.4|1225.9|1226.1|1225.6|1227|1226.5|1226.1|1225.6|502
1633366800000|2021-10-04 17:00:00|1226|1225.5|1224.9|1224.4|1226.4|1225.9|1224.9|1224.4|381
1633367100000|2021-10-04 17:05:00|1225|1224.5|1226.6|1226.1|1226.7|1226.2|1224.7|1224.2|670
1633367400000|2021-10-04 17:10:00|1226.5|1226|1227.6|1227.1|1227.7|1227.2|1226.4|1225.9|374
1633367700000|2021-10-04 17:15:00|1227.5|1227|1226.9|1226.4|1227.6|1227.1|1226.7|1226.2|359
1633368000000|2021-10-04 17:20:00|1227|1226.5|1227.5|1227|1227.7|1227.2|1226.3|1225.8|362
1633368300000|2021-10-04 17:25:00|1227.4|1226.9|1226.7|1226.2|1227.6|1227.1|1226.6|1226.1|262
1633368600000|2021-10-04 17:30:00|1226.8|1226.3|1227.5|1227|1227.8|1227.3|1226.7|1226.2|1135
1633368900000|2021-10-04 17:35:00|1227.4|1226.9|1228.4|1227.9|1228.5|1228|1227|1226.5|398
1633369200000|2021-10-04 17:40:00|1228.3|1227.8|1227.7|1227.2|1228.3|1227.8|1227.1|1226.6|337
1633369500000|2021-10-04 17:45:00|1227.6|1227.1|1227.7|1227.2|1228.1|1227.6|1227.1|1226.6|470
1633369800000|2021-10-04 17:50:00|1227.6|1227.1|1227.8|1227.3|1228|1227.5|1227.5|1227|473
1633370100000|2021-10-04 17:55:00|1227.7|1227.2|1227.2|1226.7|1227.7|1227.2|1227.1|1226.6|560
1633370400000|2021-10-04 18:00:00|1227.1|1226.6|1228.4|1227.9|1228.6|1228.1|1227.1|1226.6|504
1633370700000|2021-10-04 18:05:00|1228.5|1228|1228.8|1228.3|1229.3|1228.8|1228|1227.5|404
1633371000000|2021-10-04 18:10:00|1229|1228.5|1227.9|1227.4|1229.2|1228.7|1227.5|1227|805
1633371300000|2021-10-04 18:15:00|1227.8|1227.3|1228.4|1227.9|1228.7|1228.2|1227.7|1227.2|379
1633371600000|2021-10-04 18:20:00|1228.6|1228.1|1229|1228.5|1229.8|1229.3|1228.3|1227.8|365
1633371900000|2021-10-04 18:25:00|1228.9|1228.4|1228.4|1227.9|1229|1228.5|1227.9|1227.4|358
1633372200000|2021-10-04 18:30:00|1228.3|1227.8|1228.6|1228.1|1228.9|1228.4|1227.4|1226.9|1002
1633372500000|2021-10-04 18:35:00|1228.7|1228.2|1228.7|1228.2|1229|1228.5|1228.1|1227.6|619
1633372800000|2021-10-04 18:40:00|1228.6|1228.1|1229.4|1228.9|1229.5|1229|1228.4|1227.9|238
1633373100000|2021-10-04 18:45:00|1229.3|1228.8|1229.9|1229.4|1229.9|1229.4|1229|1228.5|174
1633373400000|2021-10-04 18:50:00|1229.8|1229.3|1229.2|1228.7|1230|1229.5|1228.8|1228.3|290
1633373700000|2021-10-04 18:55:00|1229.1|1228.6|1228.5|1228|1229.3|1228.8|1228.4|1227.9|760
1633374000000|2021-10-04 19:00:00|1228.6|1228.1|1229.3|1228.8|1229.5|1229|1228.3|1227.8|711
1633374300000|2021-10-04 19:05:00|1229.4|1228.9|1228.3|1227.8|1229.5|1229|1228.2|1227.7|661
1633374600000|2021-10-04 19:10:00|1228.2|1227.7|1227.2|1226.7|1228.3|1227.8|1227.1|1226.6|732
1633374900000|2021-10-04 19:15:00|1227.3|1226.8|1225.9|1225.4|1227.7|1227.2|1225.9|1225.4|737
1633375200000|2021-10-04 19:20:00|1226|1225.5|1225.4|1224.9|1226.1|1225.6|1225|1224.5|919
1633375500000|2021-10-04 19:25:00|1225.3|1224.8|1225.4|1224.9|1225.9|1225.4|1225.2|1224.7|900
1633375800000|2021-10-04 19:30:00|1225.5|1225|1226.3|1225.8|1226.9|1226.4|1225.4|1224.9|885
1633376100000|2021-10-04 19:35:00|1226.2|1225.7|1224.9|1224.4|1226.5|1226|1224.9|1224.4|1230
1633376400000|2021-10-04 19:40:00|1225|1224.5|1226.9|1226.4|1227.1|1226.6|1224.9|1224.4|869
1633376700000|2021-10-04 19:45:00|1227|1226.5|1226.8|1226.3|1227.3|1226.8|1226.5|1226|810
1633377000000|2021-10-04 19:50:00|1226.7|1226.2|1225.9|1225.4|1226.7|1226.2|1225.5|1225|1146
1633377300000|2021-10-04 19:55:00|1226|1225.5|1227.8|1227.3|1227.9|1227.4|1226|1225.5|5215
1633377600000|2021-10-04 20:00:00|1227.9|1226.9|1227.8|1226.8|1228.3|1227.3|1227.6|1226.6|1202
1633377900000|2021-10-04 20:05:00|1227.7|1226.7|1227.8|1226.8|1227.9|1226.9|1227.6|1226.6|100
1633378200000|2021-10-04 20:10:00|1227.7|1226.7|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|267
1633378500000|2021-10-04 20:15:00|1228|1227|1228.4|1227.4|1228.7|1227.7|1228|1227|46
1633378800000|2021-10-04 20:20:00|1228.3|1227.3|1228.4|1227.4|1228.4|1227.4|1228.2|1227.2|12
1633379100000|2021-10-04 20:25:00|1228.1|1227.1|1227.9|1226.9|1228.1|1227.1|1227.9|1226.9|5
1633379400000|2021-10-04 20:30:00|1227.8|1226.8|1227.7|1226.7|1227.8|1226.8|1227.7|1226.7|6
1633379700000|2021-10-04 20:35:00|1227.6|1226.6|1227.1|1226.1|1227.6|1226.6|1227.1|1226.1|25
1633380000000|2021-10-04 20:40:00|1227.2|1226.2|1227.4|1226.4|1227.4|1226.4|1227|1226|35
1633380300000|2021-10-04 20:45:00|1227.3|1226.3|1226.5|1225.5|1227.3|1226.3|1225.6|1224.6|89
1633380600000|2021-10-04 20:50:00|1226.7|1225.7|1226.8|1225.8|1226.8|1225.8|1226.7|1225.7|7
1633380900000|2021-10-04 20:55:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1226.5|1225.5|7
1633381200000|2021-10-04 21:00:00|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|5
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1227.9|1225.9|1228.8|1226.8|1227.7|1225.7|0
1633385100000|2021-10-04 22:05:00|1228.1|1226.1|1228.1|1226.1|1228.1|1226.1|1227.8|1225.8|0
1633385400000|2021-10-04 22:10:00|1228.2|1226.2|1228.5|1226.5|1228.6|1226.6|1228.1|1226.1|0
1633385700000|2021-10-04 22:15:00|1228.6|1226.6|1228.5|1226.5|1228.7|1226.7|1228.3|1226.3|0
1633386000000|2021-10-04 22:20:00|1228.6|1226.6|1228.4|1226.4|1228.6|1226.6|1228.4|1226.4|0
1633386300000|2021-10-04 22:25:00|1228.5|1226.5|1228.8|1226.8|1228.9|1226.9|1228.4|1226.4|0
1633386600000|2021-10-04 22:30:00|1228.9|1226.9|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1633386900000|2021-10-04 22:35:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.2|1227.2|0
1633387200000|2021-10-04 22:40:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1633387500000|2021-10-04 22:45:00|1229.3|1227.3|1229.2|1227.2|1229.4|1227.4|1229|1227|0
1633387800000|2021-10-04 22:50:00|1229.1|1227.1|1228.9|1226.9|1229.3|1227.3|1228.8|1226.8|0
1633388100000|2021-10-04 22:55:00|1228.8|1226.8|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1633388400000|2021-10-04 23:00:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1633388700000|2021-10-04 23:05:00|1229.5|1227.5|1229|1227|1229.5|1227.5|1228.8|1226.8|0
1633389000000|2021-10-04 23:10:00|1228.9|1226.9|1229.4|1227.4|1229.5|1227.5|1228.9|1226.9|0
1633389300000|2021-10-04 23:15:00|1229.5|1227.5|1228.3|1226.3|1229.5|1227.5|1228.1|1226.1|0
1633389600000|2021-10-04 23:20:00|1228.2|1226.2|1228.5|1226.5|1228.6|1226.6|1227.9|1225.9|0
1633389900000|2021-10-04 23:25:00|1228.4|1226.4|1228.1|1226.1|1228.5|1226.5|1228.1|1226.1|0
1633390200000|2021-10-04 23:30:00|1228|1226|1227.9|1225.9|1228.3|1226.3|1227.3|1225.3|0
1633390500000|2021-10-04 23:35:00|1227.8|1225.8|1228.2|1226.2|1228.4|1226.4|1227.8|1225.8|0
1633390800000|2021-10-04 23:40:00|1228.1|1226.1|1227.9|1225.9|1228.1|1226.1|1226.8|1224.8|0
1633391100000|2021-10-04 23:45:00|1227.8|1225.8|1228|1226|1228.3|1226.3|1227.7|1225.7|0
1633391400000|2021-10-04 23:50:00|1228.1|1226.1|1227.8|1225.8|1228.6|1226.6|1227.7|1225.7|0
1633391700000|2021-10-04 23:55:00|1227.7|1225.7|1227.7|1225.7|1228.1|1226.1|1227.2|1225.2|0
1633392000000|2021-10-05 00:00:00|1227.8|1225.8|1227.2|1226.2|1227.8|1226.4|1225.3|1224.3|71
1633392300000|2021-10-05 00:05:00|1227|1226|1226.5|1225.5|1227.6|1226.6|1225.7|1224.7|77
1633392600000|2021-10-05 00:10:00|1226.3|1225.3|1226.8|1225.8|1226.8|1225.8|1226.2|1225.2|6
1633393200000|2021-10-05 00:20:00|1224.9|1223.9|1224.6|1223.6|1225.1|1224.1|1224.6|1223.6|11
1633393500000|2021-10-05 00:25:00|1225.4|1224.4|1226|1225|1226.1|1225.1|1225.3|1224.3|64
1633393800000|2021-10-05 00:30:00|1224.9|1223.9|1224.6|1223.6|1225.4|1224.4|1224.6|1223.6|10
1633394100000|2021-10-05 00:35:00|1224.5|1223.5|1224.1|1223.1|1224.7|1223.7|1223.9|1222.9|16
1633394400000|2021-10-05 00:40:00|1223.8|1222.8|1221.4|1220.4|1223.8|1222.8|1221.4|1220.4|108
1633394700000|2021-10-05 00:45:00|1221.3|1220.3|1221.4|1220.4|1222|1221|1221.3|1220.3|8
1633395000000|2021-10-05 00:50:00|1221.3|1220.3|1221|1220|1222|1221|1219.9|1218.9|33
1633395300000|2021-10-05 00:55:00|1221.4|1220.4|1220.3|1219.3|1221.4|1220.4|1220.3|1219.3|13
1633395600000|2021-10-05 01:00:00|1220.2|1219.2|1220.6|1219.6|1221.5|1220.5|1219.2|1218.2|48
1633395900000|2021-10-05 01:05:00|1220.1|1219.1|1219.2|1218.2|1220.1|1219.1|1218.7|1217.7|11
1633396200000|2021-10-05 01:10:00|1218.6|1217.6|1220.3|1219.3|1220.8|1219.8|1218.3|1217.3|87
1633396500000|2021-10-05 01:15:00|1220.1|1219.1|1217.7|1216.7|1220.9|1219.9|1217|1216|44
1633396800000|2021-10-05 01:20:00|1217.5|1216.5|1215.7|1214.7|1217.6|1216.6|1215|1214|45
1633397100000|2021-10-05 01:25:00|1216|1215|1216.5|1215.5|1216.7|1215.7|1215.4|1214.4|16
1633397400000|2021-10-05 01:30:00|1215.9|1214.9|1215.7|1214.7|1215.9|1214.9|1213.3|1212.3|53
1633397700000|2021-10-05 01:35:00|1216.8|1215.8|1216.8|1215.8|1217.2|1216.2|1215|1214|69
1633398000000|2021-10-05 01:40:00|1216.5|1215.5|1219.4|1218.4|1220.6|1219.6|1216|1215|57
1633398300000|2021-10-05 01:45:00|1219.1|1218.1|1220.9|1219.9|1220.9|1219.9|1218.8|1217.8|66
1633398600000|2021-10-05 01:50:00|1221.6|1220.6|1220.7|1219.7|1222.6|1221.6|1220.6|1219.6|72
1633398900000|2021-10-05 01:55:00|1221.7|1220.7|1218.2|1217.2|1221.7|1220.7|1217.9|1216.9|27
1633399200000|2021-10-05 02:00:00|1218.5|1217.5|1220.1|1219.1|1220.1|1219.1|1217.4|1216.4|34
1633399500000|2021-10-05 02:05:00|1220.5|1219.5|1220.4|1219.4|1222.6|1221.6|1220.2|1219.2|65
1633399800000|2021-10-05 02:10:00|1220|1219|1221.9|1220.9|1222|1221|1220|1219|17
1633400100000|2021-10-05 02:15:00|1221.7|1220.7|1220.8|1219.8|1221.9|1220.9|1220.1|1219.1|26
1633400400000|2021-10-05 02:20:00|1220.9|1219.9|1219|1218|1221.5|1220.5|1218.5|1217.5|87
1633400700000|2021-10-05 02:25:00|1218.9|1217.9|1222.2|1221.2|1222.2|1221.2|1218.8|1217.8|24
1633401000000|2021-10-05 02:30:00|1222.1|1221.1|1222|1221|1224|1223|1222|1221|84
1633401300000|2021-10-05 02:35:00|1221.8|1220.8|1225.6|1224.6|1225.6|1224.6|1221.8|1220.8|80
1633401600000|2021-10-05 02:40:00|1225.7|1224.7|1225.2|1224.2|1225.9|1224.9|1224.4|1223.4|28
1633401900000|2021-10-05 02:45:00|1225.3|1224.3|1226.4|1225.4|1226.4|1225.4|1225.3|1224.3|24
1633402200000|2021-10-05 02:50:00|1226.3|1225.3|1226.6|1225.6|1227.4|1226.4|1226|1225|54
1633402500000|2021-10-05 02:55:00|1226.9|1225.9|1225.9|1224.9|1226.9|1225.9|1225.2|1224.2|17
1633402800000|2021-10-05 03:00:00|1226.3|1225.3|1226.9|1225.9|1228.3|1227.3|1226.3|1225.3|30
1633403100000|2021-10-05 03:05:00|1226.8|1225.8|1226.7|1225.7|1227.7|1226.7|1226.6|1225.6|44
1633403400000|2021-10-05 03:10:00|1226.4|1225.4|1227.8|1226.8|1229|1228|1226.4|1225.4|24
1633403700000|2021-10-05 03:15:00|1227.5|1226.5|1227|1226|1227.5|1226.5|1226.5|1225.5|43
1633404000000|2021-10-05 03:20:00|1226.9|1225.9|1227.1|1226.1|1227.4|1226.4|1226.1|1225.1|25
1633404300000|2021-10-05 03:25:00|1227.3|1226.3|1226.2|1225.2|1227.3|1226.3|1226|1225|24
1633404600000|2021-10-05 03:30:00|1226|1225|1224.1|1223.1|1226|1225|1224.1|1223.1|72
1633404900000|2021-10-05 03:35:00|1224.2|1223.2|1227.9|1226.9|1227.9|1226.9|1224.2|1223.2|65
1633405200000|2021-10-05 03:40:00|1227.6|1226.6|1227|1226|1227.6|1226.6|1226.3|1225.3|30
1633405500000|2021-10-05 03:45:00|1226.6|1225.6|1228.4|1227.4|1228.7|1227.7|1226.2|1225.2|85
1633405800000|2021-10-05 03:50:00|1228.8|1227.8|1227.8|1226.8|1228.8|1227.8|1227.4|1226.4|27
1633406100000|2021-10-05 03:55:00|1227.7|1226.7|1228|1227|1228.3|1227.3|1227.7|1226.7|20
1633406400000|2021-10-05 04:00:00|1227.8|1226.8|1228|1227|1228.4|1227.4|1227.8|1226.8|11
1633406700000|2021-10-05 04:05:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|2
1633407000000|2021-10-05 04:10:00|1228.4|1227.4|1228.2|1227.2|1228.6|1227.6|1228.2|1227.2|11
1633407300000|2021-10-05 04:15:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|2
1633407600000|2021-10-05 04:20:00|1228.2|1227.2|1227.4|1226.4|1228.2|1227.2|1227.4|1226.4|4
1633407900000|2021-10-05 04:25:00|1227|1226|1226.7|1225.7|1227|1226|1226.5|1225.5|57
1633408200000|2021-10-05 04:30:00|1226.5|1225.5|1226.1|1225.1|1226.5|1225.5|1225.1|1224.1|341
1633408500000|2021-10-05 04:35:00|1226|1225|1225.7|1224.7|1226.2|1225.2|1225.7|1224.7|47
1633408800000|2021-10-05 04:40:00|1225.8|1224.8|1226.4|1225.4|1226.6|1225.6|1225.8|1224.8|21
1633409100000|2021-10-05 04:45:00|1227|1226|1226.5|1225.5|1227.3|1226.3|1226.5|1225.5|39
1633409400000|2021-10-05 04:50:00|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|2
1633409700000|2021-10-05 04:55:00|1226.8|1225.8|1227|1226|1227|1226|1226.8|1225.8|5
1633410000000|2021-10-05 05:00:00|1226.8|1225.8|1225.8|1224.8|1226.8|1225.8|1225.8|1224.8|45
1633410300000|2021-10-05 05:05:00|1225.5|1224.5|1226.4|1225.4|1226.5|1225.5|1225.2|1224.2|21
1633410600000|2021-10-05 05:10:00|1226.3|1225.3|1225.9|1224.9|1226.5|1225.5|1225.6|1224.6|9
1633410900000|2021-10-05 05:15:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1225.7|1224.7|4
1633411200000|2021-10-05 05:20:00|1226|1225|1226.4|1225.4|1226.6|1225.6|1226|1225|10
1633411500000|2021-10-05 05:25:00|1226.2|1225.2|1227.5|1226.5|1227.7|1226.7|1226.2|1225.2|28
1633411800000|2021-10-05 05:30:00|1227.3|1226.3|1226.1|1225.1|1227.4|1226.4|1225.7|1224.7|34
1633412100000|2021-10-05 05:35:00|1225.2|1224.2|1226.2|1225.2|1226.2|1225.2|1225.2|1224.2|11
1633412400000|2021-10-05 05:40:00|1225.3|1224.3|1225|1224|1225.3|1224.3|1224.8|1223.8|11
1633412700000|2021-10-05 05:45:00|1225.2|1224.2|1226.3|1225.3|1226.3|1225.3|1224.9|1223.9|16
1633413000000|2021-10-05 05:50:00|1226|1225|1226.2|1225.2|1226.3|1225.3|1225.4|1224.4|25
1633413300000|2021-10-05 05:55:00|1225.6|1224.6|1225.4|1224.4|1226.1|1225.1|1225.1|1224.1|18
1633413600000|2021-10-05 06:00:00|1226|1225|1226.8|1225.8|1227.2|1226.2|1225.9|1224.9|45
1633413900000|2021-10-05 06:05:00|1226.7|1225.7|1224.7|1223.7|1226.7|1225.7|1224.7|1223.7|33
1633414200000|2021-10-05 06:10:00|1224.6|1223.6|1225|1224|1225.3|1224.3|1224.5|1223.5|36
1633414500000|2021-10-05 06:15:00|1224.8|1223.8|1224.5|1223.5|1224.8|1223.8|1223.6|1222.6|30
1633414800000|2021-10-05 06:20:00|1224.3|1223.3|1224.9|1223.9|1225.3|1224.3|1224.3|1223.3|24
1633415100000|2021-10-05 06:25:00|1225.2|1224.2|1225.9|1224.9|1226.6|1225.6|1225|1224|46
1633415400000|2021-10-05 06:30:00|1225.8|1224.8|1225.4|1224.4|1226.1|1225.1|1225.3|1224.3|25
1633415700000|2021-10-05 06:35:00|1225.3|1224.3|1225.8|1224.8|1225.8|1224.8|1225.2|1224.2|13
1633416000000|2021-10-05 06:40:00|1226.2|1225.2|1227.3|1226.3|1227.5|1226.5|1226|1225|69
1633416300000|2021-10-05 06:45:00|1227.2|1226.2|1227|1226|1228.1|1227.1|1227|1226|39
1633416600000|2021-10-05 06:50:00|1227.1|1226.1|1227.8|1226.8|1228.1|1227.1|1226.7|1225.7|32
1633416900000|2021-10-05 06:55:00|1227.9|1226.9|1227.4|1226.4|1228|1227|1226.8|1225.8|99
1633417200000|2021-10-05 07:00:00|1227|1226|1228.7|1227.7|1229|1228|1226|1225|762
1633417500000|2021-10-05 07:05:00|1228.4|1227.4|1228.9|1227.9|1229.1|1228.1|1228.2|1227.2|145
1633417800000|2021-10-05 07:10:00|1229|1228|1230.8|1229.8|1231.1|1230.1|1228.7|1227.7|231
1633418100000|2021-10-05 07:15:00|1230.9|1229.9|1230.2|1229.2|1231.8|1230.8|1230.2|1229.2|272
1633418400000|2021-10-05 07:20:00|1230|1229|1231.3|1230.3|1231.7|1230.7|1230|1229|183
1633418700000|2021-10-05 07:25:00|1231.4|1230.4|1231.3|1230.3|1231.6|1230.6|1230.7|1229.7|132
1633419000000|2021-10-05 07:30:00|1231.2|1230.2|1230.5|1229.5|1231.5|1230.5|1229.7|1228.7|170
1633419300000|2021-10-05 07:35:00|1230.4|1229.4|1230|1229|1230.5|1229.5|1229.4|1228.4|163
1633419600000|2021-10-05 07:40:00|1230.1|1229.1|1230.4|1229.4|1230.8|1229.8|1229.8|1228.8|389
1633419900000|2021-10-05 07:45:00|1230.3|1229.3|1231.3|1230.3|1231.4|1230.4|1229.9|1228.9|294
1633420200000|2021-10-05 07:50:00|1231.2|1230.2|1230.5|1229.5|1231.3|1230.3|1230|1229|128
1633420500000|2021-10-05 07:55:00|1230.6|1229.6|1228.9|1227.9|1230.7|1229.7|1228.8|1227.8|148
1633420800000|2021-10-05 08:00:00|1229|1228|1229.6|1228.6|1229.8|1228.8|1228.4|1227.4|314
1633421100000|2021-10-05 08:05:00|1229.8|1228.8|1230.4|1229.4|1230.6|1229.6|1229.5|1228.5|154
1633421400000|2021-10-05 08:10:00|1230.2|1229.2|1231.4|1230.4|1231.8|1230.8|1229.5|1228.5|220
1633421700000|2021-10-05 08:15:00|1231.3|1230.3|1231|1230|1232.3|1231.3|1230.8|1229.8|440
1633422000000|2021-10-05 08:20:00|1231.3|1230.3|1230.5|1229.5|1231.4|1230.4|1230.1|1229.1|137
1633422300000|2021-10-05 08:25:00|1230.6|1229.6|1230.9|1229.9|1231.2|1230.2|1229.9|1228.9|122
1633422600000|2021-10-05 08:30:00|1230.8|1229.8|1231.3|1230.3|1231.3|1230.3|1230.6|1229.6|85
1633422900000|2021-10-05 08:35:00|1231.4|1230.4|1231.1|1230.1|1231.8|1230.8|1231.1|1230.1|147
1633423200000|2021-10-05 08:40:00|1231.2|1230.2|1231|1230|1231.2|1230.2|1230.3|1229.3|246
1633423500000|2021-10-05 08:45:00|1231.1|1230.1|1230.4|1229.4|1231.1|1230.1|1230.4|1229.4|51
1633423800000|2021-10-05 08:50:00|1230.3|1229.3|1231.1|1230.1|1231.9|1230.9|1230.3|1229.3|106
1633424100000|2021-10-05 08:55:00|1231.4|1230.4|1231.3|1230.3|1231.5|1230.5|1231.2|1230.2|20
1633424400000|2021-10-05 09:00:00|1231.6|1230.6|1231.9|1230.9|1232.2|1231.2|1231.2|1230.2|66
1633424700000|2021-10-05 09:05:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|32
1633425000000|2021-10-05 09:10:00|1232|1231|1232.5|1231.5|1232.7|1231.7|1232|1231|96
1633425300000|2021-10-05 09:15:00|1232.6|1231.6|1232.5|1231.5|1232.7|1231.7|1232.1|1231.1|75
1633425600000|2021-10-05 09:20:00|1232.8|1231.8|1232.7|1231.7|1233.3|1232.3|1232.7|1231.7|87
1633425900000|2021-10-05 09:25:00|1232.5|1231.5|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|52
1633426200000|2021-10-05 09:30:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.3|1230.3|138
1633426500000|2021-10-05 09:35:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.5|1230.5|101
1633426800000|2021-10-05 09:40:00|1232.1|1231.1|1232.2|1231.2|1232.8|1231.8|1232|1231|236
1633427100000|2021-10-05 09:45:00|1232.1|1231.1|1231.9|1230.9|1232.6|1231.6|1231.9|1230.9|143
1633427400000|2021-10-05 09:50:00|1232|1231|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|103
1633427700000|2021-10-05 09:55:00|1232.5|1231.5|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|86
1633428000000|2021-10-05 10:00:00|1232.5|1231.5|1231.8|1230.8|1232.5|1231.5|1231.7|1230.7|138
1633428300000|2021-10-05 10:05:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230.9|1229.9|292
1633428600000|2021-10-05 10:10:00|1231.2|1230.2|1231.4|1230.4|1231.6|1230.6|1231.2|1230.2|134
1633428900000|2021-10-05 10:15:00|1231.6|1230.6|1231.3|1230.3|1231.7|1230.7|1231.1|1230.1|87
1633429200000|2021-10-05 10:20:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.3|1230.3|60
1633429500000|2021-10-05 10:25:00|1231.8|1230.8|1231.5|1230.5|1232.4|1231.4|1231.5|1230.5|60
1633429800000|2021-10-05 10:30:00|1231.6|1230.6|1231|1230|1231.7|1230.7|1230.8|1229.8|53
1633430100000|2021-10-05 10:35:00|1230.9|1229.9|1232|1231|1232|1231|1230.8|1229.8|56
1633430400000|2021-10-05 10:40:00|1231.9|1230.9|1231.3|1230.3|1232.2|1231.2|1231|1230|86
1633430700000|2021-10-05 10:45:00|1231.4|1230.4|1230.4|1229.4|1231.6|1230.6|1230.3|1229.3|68
1633431000000|2021-10-05 10:50:00|1230.3|1229.3|1230.1|1229.1|1230.6|1229.6|1229.9|1228.9|133
1633431300000|2021-10-05 10:55:00|1230.2|1229.2|1231|1230|1231|1230|1229.9|1228.9|137
1633431600000|2021-10-05 11:00:00|1230.8|1229.8|1231|1230|1231.3|1230.3|1230.7|1229.7|222
1633431900000|2021-10-05 11:05:00|1231.1|1230.1|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|136
1633432200000|2021-10-05 11:10:00|1230.9|1229.9|1230.9|1229.9|1231|1230|1230.7|1229.7|98
1633432500000|2021-10-05 11:15:00|1231|1230|1231.1|1230.1|1231.3|1230.3|1230.9|1229.9|203
1633432800000|2021-10-05 11:20:00|1231|1230|1230.5|1229.5|1231.5|1230.5|1230.3|1229.3|129
1633433100000|2021-10-05 11:25:00|1230.6|1229.6|1232.4|1231.4|1232.4|1231.4|1230.6|1229.6|119
1633433400000|2021-10-05 11:30:00|1232.2|1231.2|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|93
1633433700000|2021-10-05 11:35:00|1232|1231|1232.7|1231.7|1233|1232|1232|1231|222
1633434000000|2021-10-05 11:40:00|1232.8|1231.8|1232.1|1231.1|1232.8|1231.8|1232.1|1231.1|86
1633434300000|2021-10-05 11:45:00|1232.2|1231.2|1232.4|1231.4|1232.5|1231.5|1232|1231|134
1633434600000|2021-10-05 11:50:00|1232.5|1231.5|1232.1|1231.1|1232.7|1231.7|1231.8|1230.8|155
1633434900000|2021-10-05 11:55:00|1232.2|1231.2|1232.1|1231.1|1232.5|1231.5|1231.7|1230.7|108
1633435200000|2021-10-05 12:00:00|1232|1231|1232.5|1231.5|1233.3|1232.3|1231.9|1230.9|249
1633435500000|2021-10-05 12:05:00|1232.3|1231.3|1232.7|1231.7|1232.7|1231.7|1232.1|1231.1|130
1633435800000|2021-10-05 12:10:00|1232.8|1231.8|1232.4|1231.4|1233|1232|1232.4|1231.4|103
1633436100000|2021-10-05 12:15:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1231.9|1230.9|126
1633436400000|2021-10-05 12:20:00|1232|1231|1232|1231|1232.1|1231.1|1231.4|1230.4|104
1633436700000|2021-10-05 12:25:00|1232.1|1231.1|1232.1|1231.1|1232.3|1231.3|1232|1231|144
1633437000000|2021-10-05 12:30:00|1232.2|1231.2|1231.7|1230.7|1232.3|1231.3|1231.6|1230.6|204
1633437300000|2021-10-05 12:35:00|1231.8|1230.8|1232.3|1231.3|1232.4|1231.4|1231.6|1230.6|175
1633437600000|2021-10-05 12:40:00|1232.5|1231.5|1232.8|1231.8|1232.9|1231.9|1232.2|1231.2|199
1633437900000|2021-10-05 12:45:00|1232.9|1231.9|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|221
1633438200000|2021-10-05 12:50:00|1232.5|1231.5|1232.5|1231.5|1232.6|1231.6|1232.3|1231.3|98
1633438500000|2021-10-05 12:55:00|1232.4|1231.4|1233.1|1232.1|1233.1|1232.1|1232.4|1231.4|223
1633438800000|2021-10-05 13:00:00|1233.2|1232.2|1232.3|1231.3|1233.3|1232.3|1232.1|1231.1|287
1633439100000|2021-10-05 13:05:00|1232.2|1231.2|1230.7|1229.7|1232.2|1231.2|1230.5|1229.5|659
1633439400000|2021-10-05 13:10:00|1230.8|1229.8|1231.1|1230.1|1231.3|1230.3|1230.4|1229.4|256
1633439700000|2021-10-05 13:15:00|1231.2|1230.2|1231.8|1230.8|1231.8|1230.8|1231|1230|350
1633440000000|2021-10-05 13:20:00|1231.9|1230.9|1231.3|1230.3|1231.9|1230.9|1231|1230|269
1633440300000|2021-10-05 13:25:00|1231.4|1230.4|1231.5|1230.5|1231.8|1230.8|1231.3|1230.3|234
1633440600000|2021-10-05 13:30:00|1231.2|1230.7|1232.4|1231.9|1233.4|1232.9|1230.1|1229.6|3510
1633440900000|2021-10-05 13:35:00|1232.5|1232|1232.4|1231.9|1234.3|1233.8|1230.5|1230|2626
1633441200000|2021-10-05 13:40:00|1232.8|1232.3|1232.3|1231.8|1234|1233.5|1231.7|1231.2|2321
1633441500000|2021-10-05 13:45:00|1232.5|1232|1234.4|1233.9|1234.4|1233.9|1232.1|1231.6|2042
1633441800000|2021-10-05 13:50:00|1234.5|1234|1233.3|1232.8|1234.6|1234.1|1233.2|1232.7|1820
1633442100000|2021-10-05 13:55:00|1233.2|1232.7|1234.1|1233.6|1234.7|1234.2|1232.8|1232.3|1251
1633442400000|2021-10-05 14:00:00|1234|1233.5|1235.5|1235|1235.7|1235.2|1233.8|1233.3|1459
1633442700000|2021-10-05 14:05:00|1235.4|1234.9|1236.2|1235.7|1236.2|1235.7|1234.9|1234.4|956
1633443000000|2021-10-05 14:10:00|1236.3|1235.8|1236.3|1235.8|1236.6|1236.1|1236.1|1235.6|1378
1633443300000|2021-10-05 14:15:00|1236.4|1235.9|1235.2|1234.7|1236.5|1236|1235.1|1234.6|1128
1633443600000|2021-10-05 14:20:00|1235.3|1234.8|1235.5|1235|1236.5|1236|1235.1|1234.6|1019
1633443900000|2021-10-05 14:25:00|1235.4|1234.9|1235.9|1235.4|1236.8|1236.3|1235.4|1234.9|828
1633444200000|2021-10-05 14:30:00|1236|1235.5|1236.4|1235.9|1237.2|1236.7|1235.9|1235.4|1017
1633444500000|2021-10-05 14:35:00|1236.3|1235.8|1236|1235.5|1237|1236.5|1235.9|1235.4|1166
1633444800000|2021-10-05 14:40:00|1235.9|1235.4|1237.3|1236.8|1237.4|1236.9|1235.9|1235.4|615
1633445100000|2021-10-05 14:45:00|1237.4|1236.9|1238|1237.5|1238.4|1237.9|1237.1|1236.6|811
1633445400000|2021-10-05 14:50:00|1238.1|1237.6|1238.1|1237.6|1238.4|1237.9|1237.8|1237.3|796
1633445700000|2021-10-05 14:55:00|1238|1237.5|1238.5|1238|1238.6|1238.1|1237.6|1237.1|685
1633446000000|2021-10-05 15:00:00|1238.4|1237.9|1238.9|1238.4|1239|1238.5|1238|1237.5|1323
1633446300000|2021-10-05 15:05:00|1239|1238.5|1239.4|1238.9|1239.7|1239.2|1238.8|1238.3|1092
1633446600000|2021-10-05 15:10:00|1239.3|1238.8|1239.6|1239.1|1239.7|1239.2|1238.9|1238.4|1071
1633446900000|2021-10-05 15:15:00|1239.7|1239.2|1239.3|1238.8|1239.7|1239.2|1239.1|1238.6|961
1633447200000|2021-10-05 15:20:00|1239.4|1238.9|1238.9|1238.4|1239.8|1239.3|1238.8|1238.3|2196
1633447500000|2021-10-05 15:25:00|1239|1238.5|1238.9|1238.4|1239.2|1238.7|1238.7|1238.2|866
1633447800000|2021-10-05 15:30:00|1238.8|1238.3|1239.1|1238.6|1239.2|1238.7|1238.6|1238.1|829
1633448100000|2021-10-05 15:35:00|1239.2|1238.7|1238.6|1238.1|1239.5|1239|1238.6|1238.1|1282
1633448400000|2021-10-05 15:40:00|1238.5|1238|1237.9|1237.4|1238.9|1238.4|1237.9|1237.4|973
1633448700000|2021-10-05 15:45:00|1238|1237.5|1237.5|1237|1238.3|1237.8|1237.3|1236.8|734
1633449000000|2021-10-05 15:50:00|1237.6|1237.1|1238.2|1237.7|1238.3|1237.8|1237.6|1237.1|489
1633449300000|2021-10-05 15:55:00|1238.1|1237.6|1238.7|1238.2|1239.3|1238.8|1238.1|1237.6|859
1633449600000|2021-10-05 16:00:00|1238.6|1238.1|1238.3|1237.8|1238.7|1238.2|1237.5|1237|1467
1633449900000|2021-10-05 16:05:00|1238.4|1237.9|1239.4|1238.9|1239.5|1239|1238.3|1237.8|452
1633450200000|2021-10-05 16:10:00|1239.3|1238.8|1239.9|1239.4|1240|1239.5|1239.3|1238.8|384
1633450500000|2021-10-05 16:15:00|1240|1239.5|1239.6|1239.1|1240|1239.5|1239.5|1239|270
1633450800000|2021-10-05 16:20:00|1239.5|1239|1238.5|1238|1239.6|1239.1|1238.5|1238|297
1633451100000|2021-10-05 16:25:00|1238.6|1238.1|1239.2|1238.7|1239.4|1238.9|1238.4|1237.9|377
1633451400000|2021-10-05 16:30:00|1239.3|1238.8|1239|1238.5|1239.4|1238.9|1238.7|1238.2|185
1633451700000|2021-10-05 16:35:00|1238.9|1238.4|1238.8|1238.3|1239|1238.5|1238.7|1238.2|155
1633452000000|2021-10-05 16:40:00|1238.9|1238.4|1239|1238.5|1239.2|1238.7|1238.8|1238.3|156
1633452300000|2021-10-05 16:45:00|1239.1|1238.6|1239.8|1239.3|1239.9|1239.4|1239.1|1238.6|279
1633452600000|2021-10-05 16:50:00|1239.9|1239.4|1239.4|1238.9|1240.2|1239.7|1239.3|1238.8|715
1633452900000|2021-10-05 16:55:00|1239.5|1239|1239.4|1238.9|1239.6|1239.1|1239.2|1238.7|576
1633453200000|2021-10-05 17:00:00|1239.5|1239|1239.2|1238.7|1239.5|1239|1238.7|1238.2|379
1633453500000|2021-10-05 17:05:00|1239.3|1238.8|1240.1|1239.6|1240.1|1239.6|1239.2|1238.7|342
1633453800000|2021-10-05 17:10:00|1240|1239.5|1239.8|1239.3|1240.4|1239.9|1239.7|1239.2|305
1633454100000|2021-10-05 17:15:00|1240|1239.5|1239.9|1239.4|1240.1|1239.6|1239.6|1239.1|224
1633454400000|2021-10-05 17:20:00|1240|1239.5|1240.1|1239.6|1240.1|1239.6|1239.8|1239.3|191
1633454700000|2021-10-05 17:25:00|1240|1239.5|1239.4|1238.9|1240.1|1239.6|1239.3|1238.8|364
1633455000000|2021-10-05 17:30:00|1239.5|1239|1239.5|1239|1239.8|1239.3|1239.2|1238.7|293
1633455300000|2021-10-05 17:35:00|1239.4|1238.9|1240|1239.5|1240|1239.5|1239.3|1238.8|136
1633455600000|2021-10-05 17:40:00|1240.1|1239.6|1240.4|1239.9|1240.6|1240.1|1240.1|1239.6|231
1633455900000|2021-10-05 17:45:00|1240.5|1240|1240.4|1239.9|1240.6|1240.1|1240.2|1239.7|284
1633456200000|2021-10-05 17:50:00|1240.5|1240|1240.2|1239.7|1240.9|1240.4|1240.2|1239.7|290
1633456500000|2021-10-05 17:55:00|1240.3|1239.8|1240.7|1240.2|1240.7|1240.2|1240.2|1239.7|137
1633456800000|2021-10-05 18:00:00|1240.8|1240.3|1241.2|1240.7|1241.4|1240.9|1240.8|1240.3|324
1633457100000|2021-10-05 18:05:00|1241.3|1240.8|1240.8|1240.3|1241.3|1240.8|1240.8|1240.3|264
1633457400000|2021-10-05 18:10:00|1240.9|1240.4|1240.5|1240|1241|1240.5|1240.5|1240|362
1633457700000|2021-10-05 18:15:00|1240.6|1240.1|1240.2|1239.7|1240.7|1240.2|1240.2|1239.7|248
1633458000000|2021-10-05 18:20:00|1240.1|1239.6|1240|1239.5|1240.2|1239.7|1239.8|1239.3|273
1633458300000|2021-10-05 18:25:00|1240.1|1239.6|1240.4|1239.9|1240.6|1240.1|1239.8|1239.3|439
1633458600000|2021-10-05 18:30:00|1240.5|1240|1240.1|1239.6|1240.7|1240.2|1240.1|1239.6|689
1633458900000|2021-10-05 18:35:00|1240.2|1239.7|1240|1239.5|1240.3|1239.8|1239.9|1239.4|609
1633459200000|2021-10-05 18:40:00|1240.1|1239.6|1240.4|1239.9|1240.5|1240|1239.9|1239.4|380
1633459500000|2021-10-05 18:45:00|1240.5|1240|1240.4|1239.9|1241|1240.5|1240.4|1239.9|411
1633459800000|2021-10-05 18:50:00|1240.5|1240|1240.4|1239.9|1240.8|1240.3|1240.3|1239.8|502
1633460100000|2021-10-05 18:55:00|1240.5|1240|1239.8|1239.3|1240.5|1240|1239.6|1239.1|1069
1633460400000|2021-10-05 19:00:00|1239.7|1239.2|1240|1239.5|1240|1239.5|1239.6|1239.1|490
1633460700000|2021-10-05 19:05:00|1240.1|1239.6|1240.4|1239.9|1240.5|1240|1240|1239.5|260
1633461000000|2021-10-05 19:10:00|1240.5|1240|1240.1|1239.6|1240.5|1240|1239.4|1238.9|731
1633461300000|2021-10-05 19:15:00|1240|1239.5|1239.8|1239.3|1240.2|1239.7|1239.7|1239.2|592
1633461600000|2021-10-05 19:20:00|1239.7|1239.2|1238.9|1238.4|1239.7|1239.2|1238.8|1238.3|475
1633461900000|2021-10-05 19:25:00|1238.8|1238.3|1238.7|1238.2|1239.1|1238.6|1238.6|1238.1|450
1633462200000|2021-10-05 19:30:00|1238.6|1238.1|1238.9|1238.4|1239|1238.5|1238.5|1238|662
1633462500000|2021-10-05 19:35:00|1238.8|1238.3|1238.9|1238.4|1239.3|1238.8|1238.8|1238.3|419
1633462800000|2021-10-05 19:40:00|1238.8|1238.3|1239|1238.5|1239.3|1238.8|1238.8|1238.3|500
1633463100000|2021-10-05 19:45:00|1238.9|1238.4|1238.1|1237.6|1238.9|1238.4|1237.8|1237.3|690
1633463400000|2021-10-05 19:50:00|1238.2|1237.7|1237.2|1236.7|1238.2|1237.7|1237|1236.5|1121
1633463700000|2021-10-05 19:55:00|1237.1|1236.6|1237.1|1236.6|1237.4|1236.9|1236.6|1236.1|4528
1633464000000|2021-10-05 20:00:00|1237.2|1236.2|1237.1|1236.1|1237.3|1236.3|1236.8|1235.8|592
1633464300000|2021-10-05 20:05:00|1237.2|1236.2|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|165
1633464600000|2021-10-05 20:10:00|1237.2|1236.2|1236.7|1235.7|1237.2|1236.2|1236.7|1235.7|29
1633464900000|2021-10-05 20:15:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.7|1235.7|8
1633465200000|2021-10-05 20:20:00|1236.7|1235.7|1236.4|1235.4|1236.7|1235.7|1236.4|1235.4|11
1633465800000|2021-10-05 20:30:00|1236.5|1235.5|1236.2|1235.2|1236.5|1235.5|1236.1|1235.1|116
1633466400000|2021-10-05 20:40:00|1236.3|1235.3|1236|1235|1236.3|1235.3|1235.9|1234.9|26
1633466700000|2021-10-05 20:45:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235.7|1234.7|21
1633467000000|2021-10-05 20:50:00|1236|1235|1236|1235|1236|1235|1236|1235|5
1633467300000|2021-10-05 20:55:00|1236.7|1235.7|1236.3|1235.3|1236.8|1235.8|1236.3|1235.3|7
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1237.6|1235.6|1237.7|1235.7|1236.4|1234.4|0
1633471500000|2021-10-05 22:05:00|1237.7|1235.7|1237.7|1235.7|1237.8|1235.8|1237.5|1235.5|0
1633471800000|2021-10-05 22:10:00|1237.8|1235.8|1237.7|1235.7|1237.8|1235.8|1237.3|1235.3|0
1633472100000|2021-10-05 22:15:00|1237.8|1235.8|1237.7|1235.7|1238|1236|1237.5|1235.5|0
1633472400000|2021-10-05 22:20:00|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|1237.5|1235.5|0
1633472700000|2021-10-05 22:25:00|1237.7|1235.7|1237.6|1235.6|1237.9|1235.9|1237.6|1235.6|0
1633473000000|2021-10-05 22:30:00|1237.5|1235.5|1237.6|1235.6|1237.6|1235.6|1237.2|1235.2|0
1633473300000|2021-10-05 22:35:00|1237.5|1235.5|1237.5|1235.5|1237.6|1235.6|1237.5|1235.5|0
1633473600000|2021-10-05 22:40:00|1237.6|1235.6|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633473900000|2021-10-05 22:45:00|1237.7|1235.7|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633474200000|2021-10-05 22:50:00|1237.5|1235.5|1237.5|1235.5|1237.7|1235.7|1237.2|1235.2|0
1633474500000|2021-10-05 22:55:00|1237.6|1235.6|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633474800000|2021-10-05 23:00:00|1237.7|1235.7|1237.4|1235.4|1237.7|1235.7|1237.3|1235.3|0
1633475100000|2021-10-05 23:05:00|1237.5|1235.5|1236.8|1234.8|1237.5|1235.5|1236.7|1234.7|0
1633475400000|2021-10-05 23:10:00|1236.7|1234.7|1236.4|1234.4|1236.9|1234.9|1236.2|1234.2|0
1633475700000|2021-10-05 23:15:00|1236.3|1234.3|1235.7|1233.7|1236.4|1234.4|1235.5|1233.5|0
1633476000000|2021-10-05 23:20:00|1235.8|1233.8|1235.2|1233.2|1235.9|1233.9|1235.2|1233.2|0
1633476300000|2021-10-05 23:25:00|1235.3|1233.3|1235.2|1233.2|1235.3|1233.3|1235|1233|0
1633476600000|2021-10-05 23:30:00|1235.1|1233.1|1235.7|1233.7|1235.7|1233.7|1235|1233|0
1633476900000|2021-10-05 23:35:00|1235.6|1233.6|1235.7|1233.7|1235.7|1233.7|1235.5|1233.5|0
1633477200000|2021-10-05 23:40:00|1235.6|1233.6|1235.2|1233.2|1235.6|1233.6|1235.2|1233.2|0
1633477500000|2021-10-05 23:45:00|1235.1|1233.1|1234.5|1232.5|1235.2|1233.2|1234.5|1232.5|0
1633477800000|2021-10-05 23:50:00|1234.6|1232.6|1235|1233|1235|1233|1234.6|1232.6|0
1633478100000|2021-10-05 23:55:00|1235.1|1233.1|1234.7|1232.7|1235.2|1233.2|1234.7|1232.7|0
1633478400000|2021-10-06 00:00:00|1234.8|1232.8|1234.2|1233.2|1235.5|1234.5|1234.2|1232.5|1
1633479300000|2021-10-06 00:15:00|1235.4|1234.4|1235|1234|1235.4|1234.4|1234.8|1233.8|7
1633479600000|2021-10-06 00:20:00|1235.2|1234.2|1238|1237|1238|1237|1234.8|1233.8|35
1633479900000|2021-10-06 00:25:00|1237.3|1236.3|1236.3|1235.3|1237.3|1236.3|1236.3|1235.3|20
1633480200000|2021-10-06 00:30:00|1236.5|1235.5|1236.4|1235.4|1236.9|1235.9|1236.4|1235.4|22
1633480500000|2021-10-06 00:35:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|10
1633480800000|2021-10-06 00:40:00|1235.4|1234.4|1236.3|1235.3|1236.3|1235.3|1235.4|1234.4|6
1633481100000|2021-10-06 00:45:00|1235.6|1234.6|1237|1236|1237.8|1236.8|1235|1234|60
1633481400000|2021-10-06 00:50:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.2|1235.2|15
1633481700000|2021-10-06 00:55:00|1237.5|1236.5|1237.1|1236.1|1237.7|1236.7|1237.1|1236.1|4
1633482000000|2021-10-06 01:00:00|1237.7|1236.7|1234.8|1233.8|1237.7|1236.7|1233.3|1232.3|98
1633482300000|2021-10-06 01:05:00|1234.9|1233.9|1234.1|1233.1|1234.9|1233.9|1234.1|1233.1|9
1633482600000|2021-10-06 01:10:00|1233.4|1232.4|1233|1232|1233.9|1232.9|1233|1232|10
1633482900000|2021-10-06 01:15:00|1232.9|1231.9|1234.8|1233.8|1234.8|1233.8|1232|1231|85
1633483200000|2021-10-06 01:20:00|1235|1234|1233.3|1232.3|1235.3|1234.3|1233.3|1232.3|25
1633483500000|2021-10-06 01:25:00|1233.4|1232.4|1232|1231|1233.4|1232.4|1231.6|1230.6|43
1633483800000|2021-10-06 01:30:00|1231.5|1230.5|1230.3|1229.3|1233.6|1232.6|1229.8|1228.8|171
1633484100000|2021-10-06 01:35:00|1230|1229|1227.8|1226.8|1230|1229|1227.8|1226.8|58
1633484400000|2021-10-06 01:40:00|1228.1|1227.1|1225.1|1224.1|1228.1|1227.1|1224.9|1223.9|307
1633484700000|2021-10-06 01:45:00|1224.6|1223.6|1222.9|1221.9|1225.8|1224.8|1221.8|1220.8|272
1633485000000|2021-10-06 01:50:00|1222.6|1221.6|1221.2|1220.2|1223|1222|1219.8|1218.8|186
1633485300000|2021-10-06 01:55:00|1221.6|1220.6|1224.5|1223.5|1224.7|1223.7|1221.6|1220.6|93
1633485600000|2021-10-06 02:00:00|1224.1|1223.1|1223.2|1222.2|1224.1|1223.1|1222.7|1221.7|141
1633485900000|2021-10-06 02:05:00|1223.3|1222.3|1223.1|1222.1|1223.8|1222.8|1222.5|1221.5|19
1633486200000|2021-10-06 02:10:00|1222.8|1221.8|1223.7|1222.7|1223.7|1222.7|1222.4|1221.4|31
1633486500000|2021-10-06 02:15:00|1223.5|1222.5|1223.4|1222.4|1223.8|1222.8|1222.4|1221.4|36
1633486800000|2021-10-06 02:20:00|1223.9|1222.9|1227.1|1226.1|1227.5|1226.5|1223.4|1222.4|43
1633487100000|2021-10-06 02:25:00|1226.5|1225.5|1225.9|1224.9|1226.6|1225.6|1225.6|1224.6|41
1633487400000|2021-10-06 02:30:00|1225.4|1224.4|1225.1|1224.1|1225.4|1224.4|1225|1224|32
1633487700000|2021-10-06 02:35:00|1225.2|1224.2|1225.2|1224.2|1226.5|1225.5|1225.2|1224.2|56
1633488000000|2021-10-06 02:40:00|1225.5|1224.5|1225.9|1224.9|1226.1|1225.1|1225.2|1224.2|85
1633488300000|2021-10-06 02:45:00|1225.1|1224.1|1223|1222|1225.1|1224.1|1223|1222|24
1633488600000|2021-10-06 02:50:00|1223.4|1222.4|1222.3|1221.3|1223.4|1222.4|1222|1221|37
1633488900000|2021-10-06 02:55:00|1222.9|1221.9|1225.3|1224.3|1225.3|1224.3|1222.9|1221.9|35
1633489200000|2021-10-06 03:00:00|1225|1224|1222.6|1221.6|1225|1224|1222.6|1221.6|9
1633489500000|2021-10-06 03:05:00|1222.4|1221.4|1224.2|1223.2|1224.2|1223.2|1222.4|1221.4|10
1633489800000|2021-10-06 03:10:00|1223.2|1222.2|1223.5|1222.5|1223.7|1222.7|1222.7|1221.7|6
1633490100000|2021-10-06 03:15:00|1223.4|1222.4|1224.2|1223.2|1224.4|1223.4|1223.1|1222.1|28
1633490400000|2021-10-06 03:20:00|1224.1|1223.1|1226.4|1225.4|1226.4|1225.4|1223.6|1222.6|70
1633490700000|2021-10-06 03:25:00|1226.3|1225.3|1225.6|1224.6|1226.8|1225.8|1225.3|1224.3|49
1633491000000|2021-10-06 03:30:00|1225.8|1224.8|1225.1|1224.1|1226.4|1225.4|1224.9|1223.9|13
1633491300000|2021-10-06 03:35:00|1224.6|1223.6|1225.9|1224.9|1225.9|1224.9|1224.6|1223.6|8
1633491600000|2021-10-06 03:40:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1224.8|1223.8|42
1633491900000|2021-10-06 03:45:00|1226.6|1225.6|1226.6|1225.6|1227|1226|1226.2|1225.2|27
1633492200000|2021-10-06 03:50:00|1226.7|1225.7|1228.1|1227.1|1228.1|1227.1|1226.3|1225.3|31
1633492500000|2021-10-06 03:55:00|1228.3|1227.3|1228.3|1227.3|1228.8|1227.8|1228.3|1227.3|38
1633492800000|2021-10-06 04:00:00|1228.2|1227.2|1227.7|1226.7|1228.2|1227.2|1227.7|1226.7|11
1633493100000|2021-10-06 04:05:00|1227.8|1226.8|1227.2|1226.2|1227.8|1226.8|1227.2|1226.2|12
1633493400000|2021-10-06 04:10:00|1227|1226|1226.1|1225.1|1227|1226|1226.1|1225.1|63
1633493700000|2021-10-06 04:15:00|1226.2|1225.2|1226.5|1225.5|1226.5|1225.5|1226.2|1225.2|6
1633494000000|2021-10-06 04:20:00|1226.1|1225.1|1226|1225|1226.2|1225.2|1225.9|1224.9|26
1633494300000|2021-10-06 04:25:00|1225.8|1224.8|1225.7|1224.7|1226.1|1225.1|1225.4|1224.4|8
1633494600000|2021-10-06 04:30:00|1225.4|1224.4|1225.7|1224.7|1225.7|1224.7|1225.2|1224.2|7
1633494900000|2021-10-06 04:35:00|1225.3|1224.3|1225|1224|1225.4|1224.4|1225|1224|5
1633495200000|2021-10-06 04:40:00|1224.9|1223.9|1224.5|1223.5|1225.1|1224.1|1223.9|1222.9|29
1633495500000|2021-10-06 04:45:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.5|1223.5|14
1633495800000|2021-10-06 04:50:00|1224.9|1223.9|1225.5|1224.5|1225.7|1224.7|1224.9|1223.9|59
1633496100000|2021-10-06 04:55:00|1225.4|1224.4|1225.4|1224.4|1225.6|1224.6|1225.3|1224.3|10
1633496400000|2021-10-06 05:00:00|1226.2|1225.2|1225.8|1224.8|1226.5|1225.5|1224.6|1223.6|123
1633496700000|2021-10-06 05:05:00|1226.1|1225.1|1228.5|1227.5|1228.5|1227.5|1225.9|1224.9|138
1633497000000|2021-10-06 05:10:00|1228.3|1227.3|1230.1|1229.1|1230.4|1229.4|1228.3|1227.3|192
1633497300000|2021-10-06 05:15:00|1230.4|1229.4|1229.6|1228.6|1230.6|1229.6|1228.3|1227.3|80
1633497600000|2021-10-06 05:20:00|1230|1229|1228.3|1227.3|1230.1|1229.1|1227.9|1226.9|111
1633497900000|2021-10-06 05:25:00|1228.7|1227.7|1230.2|1229.2|1230.2|1229.2|1228.7|1227.7|30
1633498200000|2021-10-06 05:30:00|1230.1|1229.1|1228.2|1227.2|1230.2|1229.2|1228.1|1227.1|76
1633498500000|2021-10-06 05:35:00|1228.3|1227.3|1227.6|1226.6|1228.3|1227.3|1227.1|1226.1|56
1633498800000|2021-10-06 05:40:00|1227.5|1226.5|1227.6|1226.6|1228.2|1227.2|1227.5|1226.5|27
1633499100000|2021-10-06 05:45:00|1227.4|1226.4|1228|1227|1228|1227|1227.2|1226.2|50
1633499400000|2021-10-06 05:50:00|1227.9|1226.9|1228|1227|1228.2|1227.2|1227.7|1226.7|38
1633499700000|2021-10-06 05:55:00|1227.8|1226.8|1226.8|1225.8|1227.8|1226.8|1226.8|1225.8|33
1633500000000|2021-10-06 06:00:00|1226.7|1225.7|1226|1225|1226.9|1225.9|1225.7|1224.7|69
1633500300000|2021-10-06 06:05:00|1225.8|1224.8|1225.5|1224.5|1225.8|1224.8|1224.8|1223.8|61
1633500600000|2021-10-06 06:10:00|1225.7|1224.7|1225.4|1224.4|1226.2|1225.2|1225.2|1224.2|79
1633500900000|2021-10-06 06:15:00|1225.7|1224.7|1226.7|1225.7|1226.7|1225.7|1225.4|1224.4|106
1633501200000|2021-10-06 06:20:00|1226.6|1225.6|1227.1|1226.1|1227.9|1226.9|1226.5|1225.5|117
1633501500000|2021-10-06 06:25:00|1227.3|1226.3|1226.4|1225.4|1227.3|1226.3|1226.2|1225.2|63
1633501800000|2021-10-06 06:30:00|1226.3|1225.3|1227.3|1226.3|1227.3|1226.3|1226.2|1225.2|101
1633502100000|2021-10-06 06:35:00|1227.4|1226.4|1227.5|1226.5|1227.7|1226.7|1227.1|1226.1|116
1633502400000|2021-10-06 06:40:00|1227.4|1226.4|1226.6|1225.6|1227.6|1226.6|1226.1|1225.1|114
1633502700000|2021-10-06 06:45:00|1226.5|1225.5|1226.6|1225.6|1226.7|1225.7|1226.1|1225.1|127
1633503000000|2021-10-06 06:50:00|1226.8|1225.8|1227.6|1226.6|1227.8|1226.8|1226.8|1225.8|92
1633503300000|2021-10-06 06:55:00|1227.7|1226.7|1227|1226|1227.9|1226.9|1226.6|1225.6|111
1633503600000|2021-10-06 07:00:00|1226.9|1225.9|1225.2|1224.2|1227|1226|1225.2|1224.2|365
1633503900000|2021-10-06 07:05:00|1225.1|1224.1|1223.8|1222.8|1225.1|1224.1|1223.6|1222.6|465
1633504200000|2021-10-06 07:10:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1222.8|1221.8|320
1633504500000|2021-10-06 07:15:00|1223.1|1222.1|1223.5|1222.5|1224|1223|1222.8|1221.8|275
1633504800000|2021-10-06 07:20:00|1223.6|1222.6|1223.4|1222.4|1223.8|1222.8|1222.7|1221.7|153
1633505100000|2021-10-06 07:25:00|1223.2|1222.2|1223.9|1222.9|1224.4|1223.4|1222.6|1221.6|142
1633505400000|2021-10-06 07:30:00|1223.8|1222.8|1222.1|1221.1|1223.9|1222.9|1221.8|1220.8|238
1633505700000|2021-10-06 07:35:00|1222|1221|1221.6|1220.6|1222.2|1221.2|1221|1220|376
1633506000000|2021-10-06 07:40:00|1221.5|1220.5|1222.4|1221.4|1222.4|1221.4|1221.4|1220.4|640
1633506300000|2021-10-06 07:45:00|1222.2|1221.2|1222.3|1221.3|1222.5|1221.5|1222|1221|1716
1633506600000|2021-10-06 07:50:00|1222.2|1221.2|1222.9|1221.9|1222.9|1221.9|1222.1|1221.1|778
1633506900000|2021-10-06 07:55:00|1222.8|1221.8|1222.1|1221.1|1222.9|1221.9|1222.1|1221.1|473
1633507200000|2021-10-06 08:00:00|1222|1221|1220.6|1219.6|1222.1|1221.1|1220.6|1219.6|148
1633507500000|2021-10-06 08:05:00|1220.5|1219.5|1219.4|1218.4|1220.9|1219.9|1219.3|1218.3|196
1633507800000|2021-10-06 08:10:00|1219.3|1218.3|1221.3|1220.3|1221.6|1220.6|1219|1218|259
1633508100000|2021-10-06 08:15:00|1221|1220|1219.9|1218.9|1221|1220|1219.8|1218.8|60
1633508400000|2021-10-06 08:20:00|1219.8|1218.8|1220.9|1219.9|1220.9|1219.9|1218.9|1217.9|197
1633508700000|2021-10-06 08:25:00|1220.6|1219.6|1222.3|1221.3|1222.3|1221.3|1219.8|1218.8|320
1633509000000|2021-10-06 08:30:00|1222.4|1221.4|1222.4|1221.4|1222.9|1221.9|1221.9|1220.9|330
1633509300000|2021-10-06 08:35:00|1222.3|1221.3|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|165
1633509600000|2021-10-06 08:40:00|1221.5|1220.5|1221.9|1220.9|1222.4|1221.4|1221.1|1220.1|82
1633509900000|2021-10-06 08:45:00|1221.5|1220.5|1219.7|1218.7|1221.8|1220.8|1219.5|1218.5|143
1633510200000|2021-10-06 08:50:00|1219.6|1218.6|1219.6|1218.6|1220.5|1219.5|1219.2|1218.2|122
1633510500000|2021-10-06 08:55:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1219.5|1218.5|59
1633510800000|2021-10-06 09:00:00|1219.4|1218.4|1218.7|1217.7|1219.6|1218.6|1218.5|1217.5|136
1633511100000|2021-10-06 09:05:00|1218.5|1217.5|1218.9|1217.9|1219|1218|1218.2|1217.2|226
1633511400000|2021-10-06 09:10:00|1218.5|1217.5|1217.7|1216.7|1218.5|1217.5|1217.4|1216.4|165
1633511700000|2021-10-06 09:15:00|1217.5|1216.5|1216.5|1215.5|1217.6|1216.6|1216.4|1215.4|324
1633512000000|2021-10-06 09:20:00|1216.6|1215.6|1215.7|1214.7|1216.8|1215.8|1215.4|1214.4|194
1633512300000|2021-10-06 09:25:00|1215.9|1214.9|1214.9|1213.9|1215.9|1214.9|1214.8|1213.8|452
1633512600000|2021-10-06 09:30:00|1214.8|1213.8|1216.3|1215.3|1216.3|1215.3|1214.7|1213.7|381
1633512900000|2021-10-06 09:35:00|1216.1|1215.1|1213.8|1212.8|1216.1|1215.1|1213.6|1212.6|765
1633513200000|2021-10-06 09:40:00|1213.6|1212.6|1213.3|1212.3|1214.4|1213.4|1213.1|1212.1|517
1633513500000|2021-10-06 09:45:00|1213.4|1212.4|1214.8|1213.8|1214.9|1213.9|1213.4|1212.4|164
1633513800000|2021-10-06 09:50:00|1214.7|1213.7|1215.4|1214.4|1215.7|1214.7|1214.6|1213.6|257
1633514100000|2021-10-06 09:55:00|1215.3|1214.3|1214.6|1213.6|1215.3|1214.3|1214.2|1213.2|191
1633514400000|2021-10-06 10:00:00|1214.7|1213.7|1213.9|1212.9|1214.8|1213.8|1213.7|1212.7|192
1633514700000|2021-10-06 10:05:00|1214|1213|1214.2|1213.2|1214.3|1213.3|1213.4|1212.4|280
1633515000000|2021-10-06 10:10:00|1214.1|1213.1|1214.4|1213.4|1214.6|1213.6|1213.9|1212.9|212
1633515300000|2021-10-06 10:15:00|1214.2|1213.2|1215.4|1214.4|1215.6|1214.6|1214.2|1213.2|238
1633515600000|2021-10-06 10:20:00|1215.2|1214.2|1214.6|1213.6|1215.3|1214.3|1214|1213|353
1633515900000|2021-10-06 10:25:00|1214.7|1213.7|1215.5|1214.5|1215.5|1214.5|1214.6|1213.6|183
1633516200000|2021-10-06 10:30:00|1215.4|1214.4|1214.1|1213.1|1215.5|1214.5|1213.8|1212.8|400
1633516500000|2021-10-06 10:35:00|1214|1213|1214.8|1213.8|1214.8|1213.8|1213.8|1212.8|146
1633516800000|2021-10-06 10:40:00|1214.9|1213.9|1214.6|1213.6|1215.2|1214.2|1214.4|1213.4|263
1633517100000|2021-10-06 10:45:00|1214.5|1213.5|1213.8|1212.8|1214.5|1213.5|1213.5|1212.5|256
1633517400000|2021-10-06 10:50:00|1213.9|1212.9|1213.7|1212.7|1214|1213|1213.4|1212.4|288
1633517700000|2021-10-06 10:55:00|1213.6|1212.6|1214.9|1213.9|1215.1|1214.1|1213.5|1212.5|246
1633518000000|2021-10-06 11:00:00|1215|1214|1215.2|1214.2|1216.1|1215.1|1214.6|1213.6|242
1633518300000|2021-10-06 11:05:00|1215.1|1214.1|1215.3|1214.3|1215.5|1214.5|1215|1214|73
1633518600000|2021-10-06 11:10:00|1215.2|1214.2|1216.5|1215.5|1216.5|1215.5|1215.1|1214.1|264
1633518900000|2021-10-06 11:15:00|1216.6|1215.6|1216.6|1215.6|1217|1216|1216.4|1215.4|128
1633519200000|2021-10-06 11:20:00|1216.7|1215.7|1216.1|1215.1|1216.7|1215.7|1216.1|1215.1|153
1633519500000|2021-10-06 11:25:00|1216.2|1215.2|1216.4|1215.4|1216.8|1215.8|1216|1215|536
1633519800000|2021-10-06 11:30:00|1216.6|1215.6|1215.6|1214.6|1217.1|1216.1|1215.4|1214.4|71
1633520100000|2021-10-06 11:35:00|1215.8|1214.8|1216.2|1215.2|1216.7|1215.7|1215.8|1214.8|85
1633520400000|2021-10-06 11:40:00|1216|1215|1216|1215|1216.5|1215.5|1215.9|1214.9|75
1633520700000|2021-10-06 11:45:00|1216.1|1215.1|1216|1215|1216.2|1215.2|1215.6|1214.6|56
1633521000000|2021-10-06 11:50:00|1215.9|1214.9|1216.4|1215.4|1216.4|1215.4|1215.8|1214.8|42
1633521300000|2021-10-06 11:55:00|1216.7|1215.7|1217.4|1216.4|1217.7|1216.7|1216.5|1215.5|254
1633521600000|2021-10-06 12:00:00|1217.6|1216.6|1217.6|1216.6|1218.1|1217.1|1217|1216|226
1633521900000|2021-10-06 12:05:00|1217.5|1216.5|1217.6|1216.6|1217.9|1216.9|1217|1216|168
1633522200000|2021-10-06 12:10:00|1217.7|1216.7|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|129
1633522500000|2021-10-06 12:15:00|1218.2|1217.2|1216.4|1215.4|1218.2|1217.2|1216.4|1215.4|563
1633522800000|2021-10-06 12:20:00|1216.2|1215.2|1218.3|1217.3|1218.6|1217.6|1216.2|1215.2|359
1633523100000|2021-10-06 12:25:00|1218.4|1217.4|1220.1|1219.1|1220.1|1219.1|1218.3|1217.3|858
1633523400000|2021-10-06 12:30:00|1220|1219|1220.6|1219.6|1220.7|1219.7|1220|1219|376
1633523700000|2021-10-06 12:35:00|1220.7|1219.7|1220|1219|1220.8|1219.8|1219.5|1218.5|228
1633524000000|2021-10-06 12:40:00|1220.1|1219.1|1220.7|1219.7|1221.4|1220.4|1220.1|1219.1|222
1633524300000|2021-10-06 12:45:00|1220.8|1219.8|1219.9|1218.9|1221|1220|1219.8|1218.8|290
1633524600000|2021-10-06 12:50:00|1220|1219|1218.5|1217.5|1220.2|1219.2|1218.4|1217.4|264
1633524900000|2021-10-06 12:55:00|1218.6|1217.6|1218.5|1217.5|1219.2|1218.2|1218.2|1217.2|220
1633525200000|2021-10-06 13:00:00|1218.4|1217.4|1219.4|1218.4|1219.6|1218.6|1218.4|1217.4|171
1633525500000|2021-10-06 13:05:00|1219.3|1218.3|1219.3|1218.3|1219.8|1218.8|1218.7|1217.7|243
1633525800000|2021-10-06 13:10:00|1219.2|1218.2|1220.5|1219.5|1220.8|1219.8|1219.2|1218.2|320
1633526100000|2021-10-06 13:15:00|1220.6|1219.6|1220|1219|1221|1220|1219.9|1218.9|396
1633526400000|2021-10-06 13:20:00|1220.1|1219.1|1219.1|1218.1|1220.1|1219.1|1219|1218|394
1633526700000|2021-10-06 13:25:00|1219.2|1218.2|1218.5|1217.5|1219.3|1218.3|1218.1|1217.1|426
1633527000000|2021-10-06 13:30:00|1218.2|1217.7|1221.8|1221.3|1221.9|1221.4|1217.2|1216.7|4942
1633527300000|2021-10-06 13:35:00|1221.9|1221.4|1223.8|1223.3|1224.6|1224.1|1221.9|1221.4|3635
1633527600000|2021-10-06 13:40:00|1223.9|1223.4|1224.2|1223.7|1225.1|1224.6|1223.6|1223.1|2544
1633527900000|2021-10-06 13:45:00|1224.1|1223.6|1221.9|1221.4|1224.3|1223.8|1221.7|1221.2|1443
1633528200000|2021-10-06 13:50:00|1221.8|1221.3|1219.6|1219.1|1222.3|1221.8|1219.2|1218.7|1165
1633528500000|2021-10-06 13:55:00|1219.5|1219|1219.3|1218.8|1219.7|1219.2|1218.5|1218|1381
1633528800000|2021-10-06 14:00:00|1219.2|1218.7|1217.5|1217|1219.3|1218.8|1216.7|1216.2|1792
1633529100000|2021-10-06 14:05:00|1217.4|1216.9|1218.6|1218.1|1219.1|1218.6|1216.9|1216.4|1408
1633529400000|2021-10-06 14:10:00|1218.5|1218|1221.5|1221|1221.6|1221.1|1217.4|1216.9|1129
1633529700000|2021-10-06 14:15:00|1221.6|1221.1|1221.1|1220.6|1221.6|1221.1|1219.9|1219.4|1050
1633530000000|2021-10-06 14:20:00|1221|1220.5|1225.2|1224.7|1225.4|1224.9|1221|1220.5|1108
1633530300000|2021-10-06 14:25:00|1225.1|1224.6|1224.2|1223.7|1225.5|1225|1224|1223.5|1091
1633530600000|2021-10-06 14:30:00|1224.4|1223.9|1225.1|1224.6|1225.9|1225.4|1224.2|1223.7|1114
1633530900000|2021-10-06 14:35:00|1225.2|1224.7|1224.7|1224.2|1225.3|1224.8|1223.6|1223.1|1022
1633531200000|2021-10-06 14:40:00|1224.6|1224.1|1223.5|1223|1224.6|1224.1|1223.4|1222.9|1117
1633531500000|2021-10-06 14:45:00|1223.6|1223.1|1224.9|1224.4|1224.9|1224.4|1222.9|1222.4|963
1633531800000|2021-10-06 14:50:00|1225|1224.5|1225.6|1225.1|1225.6|1225.1|1224.2|1223.7|1173
1633532100000|2021-10-06 14:55:00|1225.5|1225|1225.2|1224.7|1225.5|1225|1224.1|1223.6|731
1633532400000|2021-10-06 15:00:00|1225.3|1224.8|1225.5|1225|1226.4|1225.9|1224.7|1224.2|1110
1633532700000|2021-10-06 15:05:00|1225.4|1224.9|1225|1224.5|1225.6|1225.1|1224.5|1224|883
1633533000000|2021-10-06 15:10:00|1225.1|1224.6|1225.3|1224.8|1225.4|1224.9|1224|1223.5|1055
1633533300000|2021-10-06 15:15:00|1225.1|1224.6|1223.9|1223.4|1225.1|1224.6|1223.7|1223.2|647
1633533600000|2021-10-06 15:20:00|1224|1223.5|1221.9|1221.4|1224.1|1223.6|1221.6|1221.1|818
1633533900000|2021-10-06 15:25:00|1221.7|1221.2|1222.2|1221.7|1223.1|1222.6|1221.7|1221.2|980
1633534200000|2021-10-06 15:30:00|1222.1|1221.6|1222|1221.5|1223.3|1222.8|1221.4|1220.9|1252
1633534500000|2021-10-06 15:35:00|1222.1|1221.6|1223.6|1223.1|1223.6|1223.1|1221.6|1221.1|802
1633534800000|2021-10-06 15:40:00|1223.7|1223.2|1223.2|1222.7|1223.8|1223.3|1222.6|1222.1|693
1633535100000|2021-10-06 15:45:00|1223.3|1222.8|1223.5|1223|1223.9|1223.4|1222.8|1222.3|824
1633535400000|2021-10-06 15:50:00|1223.6|1223.1|1225.5|1225|1225.6|1225.1|1223.6|1223.1|1197
1633535700000|2021-10-06 15:55:00|1225.6|1225.1|1226.3|1225.8|1226.5|1226|1225.5|1225|418
1633536000000|2021-10-06 16:00:00|1226.2|1225.7|1225.2|1224.7|1226.7|1226.2|1225|1224.5|1133
1633536300000|2021-10-06 16:05:00|1225.1|1224.6|1223.4|1222.9|1225.3|1224.8|1222.9|1222.4|3990
1633536600000|2021-10-06 16:10:00|1223.5|1223|1222.8|1222.3|1223.6|1223.1|1222.8|1222.3|2165
1633536900000|2021-10-06 16:15:00|1222.7|1222.2|1222.4|1221.9|1223.3|1222.8|1222.1|1221.6|4188
1633537200000|2021-10-06 16:20:00|1222.3|1221.8|1221.7|1221.2|1222.3|1221.8|1221|1220.5|4411
1633537500000|2021-10-06 16:25:00|1221.8|1221.3|1220.8|1220.3|1222.2|1221.7|1220|1219.5|2178
1633537800000|2021-10-06 16:30:00|1220.7|1220.2|1220.9|1220.4|1220.9|1220.4|1220.2|1219.7|1804
1633538100000|2021-10-06 16:35:00|1221|1220.5|1219.5|1219|1221|1220.5|1219|1218.5|3105
1633538400000|2021-10-06 16:40:00|1219.6|1219.1|1221|1220.5|1221.3|1220.8|1219.6|1219.1|1394
1633538700000|2021-10-06 16:45:00|1221.1|1220.6|1220.8|1220.3|1221.4|1220.9|1220.3|1219.8|444
1633539000000|2021-10-06 16:50:00|1220.9|1220.4|1221.1|1220.6|1221.4|1220.9|1220.6|1220.1|430
1633539300000|2021-10-06 16:55:00|1221|1220.5|1221.3|1220.8|1222.1|1221.6|1221|1220.5|413
1633539600000|2021-10-06 17:00:00|1221.4|1220.9|1221.5|1221|1222.2|1221.7|1221|1220.5|366
1633539900000|2021-10-06 17:05:00|1221.4|1220.9|1221.2|1220.7|1221.4|1220.9|1220|1219.5|485
1633540200000|2021-10-06 17:10:00|1221.1|1220.6|1222.2|1221.7|1222.2|1221.7|1220.6|1220.1|397
1633540500000|2021-10-06 17:15:00|1222|1221.5|1222.8|1222.3|1222.8|1222.3|1221.9|1221.4|316
1633540800000|2021-10-06 17:20:00|1222.7|1222.2|1222.9|1222.4|1223.5|1223|1222.3|1221.8|687
1633541100000|2021-10-06 17:25:00|1223|1222.5|1223.7|1223.2|1223.8|1223.3|1222.8|1222.3|278
1633541400000|2021-10-06 17:30:00|1223.8|1223.3|1225.7|1225.2|1225.7|1225.2|1223.8|1223.3|534
1633541700000|2021-10-06 17:35:00|1225.8|1225.3|1226.3|1225.8|1226.5|1226|1225.4|1224.9|432
1633542000000|2021-10-06 17:40:00|1226.4|1225.9|1226.9|1226.4|1226.9|1226.4|1226.1|1225.6|382
1633542300000|2021-10-06 17:45:00|1227|1226.5|1227|1226.5|1227.4|1226.9|1226.7|1226.2|1867
1633542600000|2021-10-06 17:50:00|1226.9|1226.4|1225.4|1224.9|1226.9|1226.4|1225.4|1224.9|457
1633542900000|2021-10-06 17:55:00|1225.5|1225|1227.1|1226.6|1227.1|1226.6|1225.5|1225|330
1633543200000|2021-10-06 18:00:00|1227.2|1226.7|1227.4|1226.9|1227.9|1227.4|1226|1225.5|1864
1633543500000|2021-10-06 18:05:00|1227.3|1226.8|1228.5|1228|1228.5|1228|1227.1|1226.6|348
1633543800000|2021-10-06 18:10:00|1228.6|1228.1|1228.9|1228.4|1229.5|1229|1228.1|1227.6|577
1633544100000|2021-10-06 18:15:00|1228.8|1228.3|1229.2|1228.7|1229.3|1228.8|1228.6|1228.1|290
1633544400000|2021-10-06 18:20:00|1229.3|1228.8|1228.9|1228.4|1229.6|1229.1|1228.7|1228.2|304
1633544700000|2021-10-06 18:25:00|1229|1228.5|1229.7|1229.2|1229.8|1229.3|1229|1228.5|278
1633545000000|2021-10-06 18:30:00|1229.6|1229.1|1229.8|1229.3|1230|1229.5|1229.3|1228.8|421
1633545300000|2021-10-06 18:35:00|1229.9|1229.4|1230.2|1229.7|1230.2|1229.7|1229.4|1228.9|358
1633545600000|2021-10-06 18:40:00|1230.1|1229.6|1230.7|1230.2|1230.9|1230.4|1230|1229.5|517
1633545900000|2021-10-06 18:45:00|1230.8|1230.3|1230.4|1229.9|1231.3|1230.8|1230.4|1229.9|534
1633546200000|2021-10-06 18:50:00|1230.5|1230|1230.4|1229.9|1230.7|1230.2|1229.5|1229|1651
1633546500000|2021-10-06 18:55:00|1230.3|1229.8|1229.3|1228.8|1230.6|1230.1|1229.2|1228.7|959
1633546800000|2021-10-06 19:00:00|1229.2|1228.7|1229.5|1229|1229.9|1229.4|1229.2|1228.7|598
1633547100000|2021-10-06 19:05:00|1229.4|1228.9|1229.9|1229.4|1230.4|1229.9|1229.4|1228.9|623
1633547400000|2021-10-06 19:10:00|1230|1229.5|1229.7|1229.2|1230.6|1230.1|1229.4|1228.9|494
1633547700000|2021-10-06 19:15:00|1229.8|1229.3|1229.6|1229.1|1230.5|1230|1229.5|1229|319
1633548000000|2021-10-06 19:20:00|1229.5|1229|1229.6|1229.1|1229.9|1229.4|1229.1|1228.6|262
1633548300000|2021-10-06 19:25:00|1229.7|1229.2|1230|1229.5|1230.2|1229.7|1229.4|1228.9|259
1633548600000|2021-10-06 19:30:00|1229.9|1229.4|1229.7|1229.2|1230.4|1229.9|1229.5|1229|277
1633548900000|2021-10-06 19:35:00|1229.8|1229.3|1229.6|1229.1|1229.9|1229.4|1229.2|1228.7|403
1633549200000|2021-10-06 19:40:00|1229.7|1229.2|1230.1|1229.6|1230.1|1229.6|1229.4|1228.9|294
1633549500000|2021-10-06 19:45:00|1230|1229.5|1230.7|1230.2|1231.1|1230.6|1229.6|1229.1|461
1633549800000|2021-10-06 19:50:00|1230.9|1230.4|1231.3|1230.8|1231.5|1231|1230.8|1230.3|1026
1633550100000|2021-10-06 19:55:00|1231.2|1230.7|1230.7|1230.2|1231.6|1231.1|1230.5|1230|8601
1633550400000|2021-10-06 20:00:00|1230.8|1229.7|1230.3|1229.3|1231.1|1230.1|1230.3|1229.3|789
1633550700000|2021-10-06 20:05:00|1230.4|1229.4|1230.5|1229.5|1231|1230|1230.3|1229.3|155
1633551000000|2021-10-06 20:10:00|1230.7|1229.7|1230.4|1229.4|1230.7|1229.7|1230.2|1229.2|204
1633551300000|2021-10-06 20:15:00|1230.5|1229.5|1230.3|1229.3|1230.5|1229.5|1230.3|1229.3|77
1633551600000|2021-10-06 20:20:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|8
1633551900000|2021-10-06 20:25:00|1230.3|1229.3|1230.4|1229.4|1230.4|1229.4|1230.3|1229.3|10
1633552200000|2021-10-06 20:30:00|1230.3|1229.3|1230.2|1229.2|1230.4|1229.4|1230.1|1229.1|66
1633552500000|2021-10-06 20:35:00|||||||||1
1633552800000|2021-10-06 20:40:00|1230.6|1229.6|1230.4|1229.4|1230.7|1229.7|1230.4|1229.4|5
1633553100000|2021-10-06 20:45:00|1230.8|1229.8|1230|1229|1230.8|1229.8|1229.9|1228.9|152
1633553400000|2021-10-06 20:50:00|1230.3|1229.3|1230.3|1229.3|1230.7|1229.7|1230.3|1229.3|35
1633553700000|2021-10-06 20:55:00|1230.8|1229.8|1230.8|1229.8|1230.9|1229.9|1230.7|1229.7|12
1633554000000|2021-10-06 21:00:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|2
1633554300000|2021-10-06 21:05:00|||||||||1
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1232.1|1230.1|1232.4|1230.4|1231.5|1229.5|0
1633557900000|2021-10-06 22:05:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|0
1633558200000|2021-10-06 22:10:00|1232.2|1230.2|1232|1230|1232.2|1230.2|1231.9|1229.9|0
1633558500000|2021-10-06 22:15:00|1232.1|1230.1|1233.3|1231.3|1233.4|1231.4|1232|1230|0
1633558800000|2021-10-06 22:20:00|1233.4|1231.4|1232.9|1230.9|1233.6|1231.6|1232.9|1230.9|0
1633559100000|2021-10-06 22:25:00|1233|1231|1233.1|1231.1|1233.3|1231.3|1232.9|1230.9|0
1633559400000|2021-10-06 22:30:00|1233.2|1231.2|1233.8|1231.8|1233.9|1231.9|1233|1231|0
1633559700000|2021-10-06 22:35:00|1233.7|1231.7|1234|1232|1234|1232|1233.7|1231.7|0
1633560000000|2021-10-06 22:40:00|1233.9|1231.9|1233.8|1231.8|1234|1232|1233.7|1231.7|0
1633560300000|2021-10-06 22:45:00|1233.9|1231.9|1233.8|1231.8|1233.9|1231.9|1233.6|1231.6|0
1633560600000|2021-10-06 22:50:00|1233.9|1231.9|1234.5|1232.5|1234.5|1232.5|1233.8|1231.8|0
1633560900000|2021-10-06 22:55:00|1234.4|1232.4|1234.4|1232.4|1234.5|1232.5|1234.1|1232.1|0
1633561200000|2021-10-06 23:00:00|1234.5|1232.5|1235.8|1233.8|1235.8|1233.8|1234.5|1232.5|0
1633561500000|2021-10-06 23:05:00|1235.7|1233.7|1235.8|1233.8|1236.3|1234.3|1235.6|1233.6|0
1633561800000|2021-10-06 23:10:00|1235.7|1233.7|1235.2|1233.2|1235.7|1233.7|1235|1233|0
1633562100000|2021-10-06 23:15:00|1235.3|1233.3|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|0
1633562400000|2021-10-06 23:20:00|1234.6|1232.6|1235|1233|1235|1233|1234.6|1232.6|0
1633562700000|2021-10-06 23:25:00|1234.9|1232.9|1234.8|1232.8|1234.9|1232.9|1234.7|1232.7|0
1633563000000|2021-10-06 23:30:00|1234.7|1232.7|1234.2|1232.2|1234.9|1232.9|1233.9|1231.9|0
1633563300000|2021-10-06 23:35:00|1234.3|1232.3|1234|1232|1234.5|1232.5|1233.9|1231.9|0
1633563600000|2021-10-06 23:40:00|1233.9|1231.9|1234.1|1232.1|1234.2|1232.2|1233.7|1231.7|0
1633563900000|2021-10-06 23:45:00|1234|1232|1234.4|1232.4|1234.9|1232.9|1234|1232|0
1633564200000|2021-10-06 23:50:00|1234.5|1232.5|1234.5|1232.5|1234.6|1232.6|1234|1232|0
1633564500000|2021-10-06 23:55:00|1234.6|1232.6|1234.7|1232.7|1234.7|1232.7|1234.1|1232.1|0
1633564800000|2021-10-07 00:00:00|1234.6|1232.6|1232.8|1231.8|1234.8|1233.1|1232.5|1231.5|31
1633565100000|2021-10-07 00:05:00|1232.2|1231.2|1233.5|1232.5|1233.5|1232.5|1232.2|1231.2|9
1633565400000|2021-10-07 00:10:00|1232.6|1231.6|1232.5|1231.5|1232.6|1231.6|1232.5|1231.5|4
1633566000000|2021-10-07 00:20:00|1231.7|1230.7|1231.3|1230.3|1231.7|1230.7|1231.3|1230.3|22
1633566300000|2021-10-07 00:25:00|1232.5|1231.5|1233.4|1232.4|1233.4|1232.4|1232.5|1231.5|2
1633566900000|2021-10-07 00:35:00|1234.4|1233.4|1235.8|1234.8|1236.1|1235.1|1234.4|1233.4|26
1633567500000|2021-10-07 00:45:00|1235.7|1234.7|1237.9|1236.9|1238.3|1237.3|1235.7|1234.7|52
1633567800000|2021-10-07 00:50:00|1238.4|1237.4|1237.3|1236.3|1238.4|1237.4|1237.3|1236.3|4
1633568100000|2021-10-07 00:55:00|1238|1237|1237.1|1236.1|1238|1237|1237.1|1236.1|8
1633568400000|2021-10-07 01:00:00|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|5
1633568700000|2021-10-07 01:05:00|1236.5|1235.5|1236.9|1235.9|1237.9|1236.9|1236.1|1235.1|25
1633569000000|2021-10-07 01:10:00|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|3
1633569300000|2021-10-07 01:15:00|1237.4|1236.4|1239.1|1238.1|1240|1239|1237.4|1236.4|36
1633569600000|2021-10-07 01:20:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|4
1633569900000|2021-10-07 01:25:00|1237.4|1236.4|1238.9|1237.9|1238.9|1237.9|1237.2|1236.2|7
1633570200000|2021-10-07 01:30:00|1238.3|1237.3|1241.4|1240.4|1242.7|1241.7|1238.3|1237.3|166
1633570500000|2021-10-07 01:35:00|1242.1|1241.1|1243.1|1242.1|1243.8|1242.8|1242.1|1241.1|15
1633570800000|2021-10-07 01:40:00|1243.2|1242.2|1243.9|1242.9|1245.1|1244.1|1243.2|1242.2|56
1633571100000|2021-10-07 01:45:00|1244.4|1243.4|1243.4|1242.4|1244.9|1243.9|1243|1242|17
1633571400000|2021-10-07 01:50:00|1244.8|1243.8|1244.9|1243.9|1244.9|1243.9|1244.8|1243.8|3
1633571700000|2021-10-07 01:55:00|1245.6|1244.6|1244.3|1243.3|1246|1245|1244.3|1243.3|13
1633572000000|2021-10-07 02:00:00|1244.4|1243.4|1243.3|1242.3|1245.3|1244.3|1243.3|1242.3|8
1633572300000|2021-10-07 02:05:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.2|1242.2|10
1633572600000|2021-10-07 02:10:00|1245.6|1244.6|1245.3|1244.3|1245.6|1244.6|1244.9|1243.9|13
1633572900000|2021-10-07 02:15:00|1245.5|1244.5|1244|1243|1245.5|1244.5|1244|1243|10
1633573200000|2021-10-07 02:20:00|1244.2|1243.2|1245.1|1244.1|1245.1|1244.1|1244.2|1243.2|12
1633573500000|2021-10-07 02:25:00|1244.9|1243.9|1244.1|1243.1|1244.9|1243.9|1243.8|1242.8|28
1633573800000|2021-10-07 02:30:00|1243.6|1242.6|1244.5|1243.5|1244.9|1243.9|1243.6|1242.6|20
1633574100000|2021-10-07 02:35:00|1244.6|1243.6|1244.8|1243.8|1244.8|1243.8|1243.9|1242.9|32
1633574400000|2021-10-07 02:40:00|1245|1244|1245.3|1244.3|1245.6|1244.6|1244.5|1243.5|53
1633574700000|2021-10-07 02:45:00|1245.5|1244.5|1246.6|1245.6|1247|1246|1245.5|1244.5|82
1633575000000|2021-10-07 02:50:00|1246.7|1245.7|1246.7|1245.7|1247.4|1246.4|1246.4|1245.4|137
1633575300000|2021-10-07 02:55:00|1246.9|1245.9|1248.1|1247.1|1248.5|1247.5|1246.6|1245.6|212
1633575600000|2021-10-07 03:00:00|1248.2|1247.2|1247.6|1246.6|1248.2|1247.2|1247.6|1246.6|23
1633575900000|2021-10-07 03:05:00|1247.4|1246.4|1248.2|1247.2|1248.2|1247.2|1247.4|1246.4|7
1633576200000|2021-10-07 03:10:00|1247.9|1246.9|1246|1245|1247.9|1246.9|1245.8|1244.8|26
1633576500000|2021-10-07 03:15:00|1246.1|1245.1|1245.8|1244.8|1246.3|1245.3|1245.6|1244.6|38
1633576800000|2021-10-07 03:20:00|1245.5|1244.5|1245.1|1244.1|1245.8|1244.8|1244.9|1243.9|47
1633577100000|2021-10-07 03:25:00|1245|1244|1245|1244|1245.5|1244.5|1244.9|1243.9|41
1633577400000|2021-10-07 03:30:00|1245.1|1244.1|1245.8|1244.8|1245.8|1244.8|1244.9|1243.9|30
1633577700000|2021-10-07 03:35:00|1245.4|1244.4|1245.7|1244.7|1245.9|1244.9|1244.9|1243.9|16
1633578000000|2021-10-07 03:40:00|1245.5|1244.5|1244.7|1243.7|1245.5|1244.5|1244.7|1243.7|17
1633578300000|2021-10-07 03:45:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.4|1243.4|34
1633578600000|2021-10-07 03:50:00|1244.7|1243.7|1244.9|1243.9|1245.2|1244.2|1244.6|1243.6|47
1633578900000|2021-10-07 03:55:00|1245|1244|1245.3|1244.3|1245.4|1244.4|1244.9|1243.9|19
1633579200000|2021-10-07 04:00:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.3|1244.3|11
1633579500000|2021-10-07 04:05:00|1246.1|1245.1|1246|1245|1246.1|1245.1|1246|1245|7
1633579800000|2021-10-07 04:10:00|1245.9|1244.9|1245.4|1244.4|1245.9|1244.9|1245.4|1244.4|2
1633580400000|2021-10-07 04:20:00|1246|1245|1245.9|1244.9|1246|1245|1245.9|1244.9|2
1633581000000|2021-10-07 04:30:00|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1
1633581300000|2021-10-07 04:35:00|1245.1|1244.1|1244.8|1243.8|1245.1|1244.1|1244.7|1243.7|104
1633581600000|2021-10-07 04:40:00|1244.9|1243.9|1244.5|1243.5|1244.9|1243.9|1244.4|1243.4|32
1633581900000|2021-10-07 04:45:00|1244.3|1243.3|1243.8|1242.8|1244.5|1243.5|1243.8|1242.8|61
1633582200000|2021-10-07 04:50:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.8|1242.8|15
1633582500000|2021-10-07 04:55:00|1243.9|1242.9|1243.8|1242.8|1244.2|1243.2|1243.8|1242.8|4
1633582800000|2021-10-07 05:00:00|1244.1|1243.1|1244.5|1243.5|1245|1244|1243.1|1242.1|96
1633583100000|2021-10-07 05:05:00|1245.1|1244.1|1243.5|1242.5|1245.2|1244.2|1243.4|1242.4|46
1633583400000|2021-10-07 05:10:00|1243.3|1242.3|1244.1|1243.1|1244.1|1243.1|1242.9|1241.9|44
1633583700000|2021-10-07 05:15:00|1243.8|1242.8|1244.1|1243.1|1244.5|1243.5|1243.7|1242.7|29
1633584000000|2021-10-07 05:20:00|1244.3|1243.3|1244.5|1243.5|1244.5|1243.5|1244|1243|122
1633584300000|2021-10-07 05:25:00|1244.4|1243.4|1245.5|1244.5|1245.6|1244.6|1244|1243|58
1633584600000|2021-10-07 05:30:00|1245.4|1244.4|1244.6|1243.6|1245.5|1244.5|1244.4|1243.4|83
1633584900000|2021-10-07 05:35:00|1244.7|1243.7|1244.3|1243.3|1245.3|1244.3|1244.3|1243.3|51
1633585200000|2021-10-07 05:40:00|1244|1243|1243.4|1242.4|1244|1243|1243|1242|139
1633585500000|2021-10-07 05:45:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|100
1633585800000|2021-10-07 05:50:00|1243.1|1242.1|1241.9|1240.9|1243.6|1242.6|1241.9|1240.9|82
1633586100000|2021-10-07 05:55:00|1242|1241|1243.6|1242.6|1243.6|1242.6|1242|1241|43
1633586400000|2021-10-07 06:00:00|1243.3|1242.3|1245.9|1244.9|1245.9|1244.9|1243.3|1242.3|50
1633586700000|2021-10-07 06:05:00|1245.7|1244.7|1247.4|1246.4|1248|1247|1245.7|1244.7|68
1633587000000|2021-10-07 06:10:00|1247.8|1246.8|1247.3|1246.3|1247.8|1246.8|1247.2|1246.2|17
1633587300000|2021-10-07 06:15:00|1247.7|1246.7|1247.5|1246.5|1247.7|1246.7|1247.3|1246.3|15
1633587600000|2021-10-07 06:20:00|1247.7|1246.7|1248.2|1247.2|1248.4|1247.4|1247.7|1246.7|24
1633587900000|2021-10-07 06:25:00|1248.4|1247.4|1248|1247|1248.4|1247.4|1247.4|1246.4|94
1633588200000|2021-10-07 06:30:00|1248.1|1247.1|1248.6|1247.6|1249.2|1248.2|1248|1247|73
1633588500000|2021-10-07 06:35:00|1249.5|1248.5|1249.5|1248.5|1250|1249|1249.5|1248.5|95
1633588800000|2021-10-07 06:40:00|1249.7|1248.7|1249|1248|1249.7|1248.7|1249|1248|23
1633589100000|2021-10-07 06:45:00|1248.9|1247.9|1249.1|1248.1|1249.3|1248.3|1248.9|1247.9|225
1633589400000|2021-10-07 06:50:00|1249.2|1248.2|1249.1|1248.1|1249.9|1248.9|1249|1248|409
1633589700000|2021-10-07 06:55:00|1249|1248|1249.5|1248.5|1249.7|1248.7|1248.5|1247.5|118
1633590000000|2021-10-07 07:00:00|1249.6|1248.6|1250.3|1249.3|1250.9|1249.9|1249.1|1248.1|514
1633590300000|2021-10-07 07:05:00|1250.2|1249.2|1249.3|1248.3|1250.2|1249.2|1249.1|1248.1|201
1633590600000|2021-10-07 07:10:00|1249.4|1248.4|1249.1|1248.1|1250.1|1249.1|1248.8|1247.8|153
1633590900000|2021-10-07 07:15:00|1249.2|1248.2|1247.5|1246.5|1249.8|1248.8|1247.4|1246.4|368
1633591200000|2021-10-07 07:20:00|1247.4|1246.4|1248.8|1247.8|1249.1|1248.1|1247.4|1246.4|119
1633591500000|2021-10-07 07:25:00|1248.7|1247.7|1248.2|1247.2|1248.7|1247.7|1247.9|1246.9|97
1633591800000|2021-10-07 07:30:00|1248.3|1247.3|1248.7|1247.7|1249.4|1248.4|1248.3|1247.3|151
1633592100000|2021-10-07 07:35:00|1248.8|1247.8|1249.7|1248.7|1250|1249|1248.8|1247.8|220
1633592400000|2021-10-07 07:40:00|1249.8|1248.8|1250|1249|1250.2|1249.2|1249.2|1248.2|801
1633592700000|2021-10-07 07:45:00|1250.1|1249.1|1250.9|1249.9|1250.9|1249.9|1250.1|1249.1|308
1633593000000|2021-10-07 07:50:00|1250.8|1249.8|1250.4|1249.4|1251.2|1250.2|1250.3|1249.3|158
1633593300000|2021-10-07 07:55:00|1250.5|1249.5|1250.3|1249.3|1250.8|1249.8|1249.9|1248.9|130
1633593600000|2021-10-07 08:00:00|1250.5|1249.5|1250.1|1249.1|1250.5|1249.5|1249.7|1248.7|140
1633593900000|2021-10-07 08:05:00|1249.9|1248.9|1249.8|1248.8|1250.7|1249.7|1249.8|1248.8|154
1633594200000|2021-10-07 08:10:00|1249.9|1248.9|1249.1|1248.1|1249.9|1248.9|1248.9|1247.9|116
1633594500000|2021-10-07 08:15:00|1249|1248|1247.7|1246.7|1249.4|1248.4|1247.6|1246.6|260
1633594800000|2021-10-07 08:20:00|1247.9|1246.9|1247.5|1246.5|1248.2|1247.2|1247.2|1246.2|277
1633595100000|2021-10-07 08:25:00|1247.7|1246.7|1248.3|1247.3|1248.9|1247.9|1247.7|1246.7|174
1633595400000|2021-10-07 08:30:00|1248.1|1247.1|1249.2|1248.2|1249.3|1248.3|1248.1|1247.1|150
1633595700000|2021-10-07 08:35:00|1249.4|1248.4|1250.2|1249.2|1250.6|1249.6|1249.3|1248.3|555
1633596000000|2021-10-07 08:40:00|1250.1|1249.1|1250.2|1249.2|1250.5|1249.5|1250.1|1249.1|386
1633596300000|2021-10-07 08:45:00|1250.3|1249.3|1250.4|1249.4|1250.4|1249.4|1249.8|1248.8|323
1633596600000|2021-10-07 08:50:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250.3|1249.3|162
1633596900000|2021-10-07 08:55:00|1250.6|1249.6|1250.3|1249.3|1250.7|1249.7|1250.1|1249.1|272
1633597200000|2021-10-07 09:00:00|1250.2|1249.2|1249.9|1248.9|1250.5|1249.5|1249.9|1248.9|474
1633597500000|2021-10-07 09:05:00|1249.8|1248.8|1249.9|1248.9|1250.1|1249.1|1249.7|1248.7|52
1633597800000|2021-10-07 09:10:00|1249.8|1248.8|1249.2|1248.2|1249.9|1248.9|1249.2|1248.2|51
1633598100000|2021-10-07 09:15:00|1249.1|1248.1|1248.8|1247.8|1249.3|1248.3|1248.6|1247.6|81
1633598400000|2021-10-07 09:20:00|1248.7|1247.7|1248.8|1247.8|1249.2|1248.2|1248.6|1247.6|60
1633598700000|2021-10-07 09:25:00|1248.6|1247.6|1248.5|1247.5|1248.9|1247.9|1248.4|1247.4|50
1633599000000|2021-10-07 09:30:00|1248.4|1247.4|1248.8|1247.8|1248.8|1247.8|1248.2|1247.2|46
1633599300000|2021-10-07 09:35:00|1249.1|1248.1|1248.7|1247.7|1249.2|1248.2|1248.6|1247.6|48
1633599600000|2021-10-07 09:40:00|1248.4|1247.4|1248.3|1247.3|1248.5|1247.5|1248|1247|30
1633599900000|2021-10-07 09:45:00|1248.4|1247.4|1248.9|1247.9|1249.1|1248.1|1248.4|1247.4|18
1633600200000|2021-10-07 09:50:00|1249|1248|1249.2|1248.2|1249.2|1248.2|1248.8|1247.8|87
1633600500000|2021-10-07 09:55:00|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1248.9|1247.9|17
1633600800000|2021-10-07 10:00:00|1249.2|1248.2|1250.3|1249.3|1250.5|1249.5|1249.2|1248.2|54
1633601100000|2021-10-07 10:05:00|1250.4|1249.4|1250|1249|1250.4|1249.4|1250|1249|79
1633601400000|2021-10-07 10:10:00|1250.1|1249.1|1250.1|1249.1|1250.3|1249.3|1249.8|1248.8|196
1633601700000|2021-10-07 10:15:00|1250.2|1249.2|1250.3|1249.3|1250.3|1249.3|1249.4|1248.4|181
1633602000000|2021-10-07 10:20:00|1250.4|1249.4|1250.2|1249.2|1250.8|1249.8|1250.2|1249.2|325
1633602300000|2021-10-07 10:25:00|1250.1|1249.1|1249.6|1248.6|1250.1|1249.1|1249.6|1248.6|56
1633602600000|2021-10-07 10:30:00|1249.5|1248.5|1249.9|1248.9|1250.1|1249.1|1249.4|1248.4|96
1633602900000|2021-10-07 10:35:00|1250|1249|1249.9|1248.9|1250.3|1249.3|1249.8|1248.8|68
1633603200000|2021-10-07 10:40:00|1249.8|1248.8|1249.7|1248.7|1249.9|1248.9|1249.6|1248.6|51
1633603500000|2021-10-07 10:45:00|1249.8|1248.8|1250|1249|1250.1|1249.1|1249.8|1248.8|27
1633603800000|2021-10-07 10:50:00|1249.9|1248.9|1250.6|1249.6|1250.6|1249.6|1249.9|1248.9|57
1633604100000|2021-10-07 10:55:00|1250.5|1249.5|1251.5|1250.5|1251.6|1250.6|1250.5|1249.5|123
1633604400000|2021-10-07 11:00:00|1251.6|1250.6|1251|1250|1251.6|1250.6|1250.8|1249.8|322
1633604700000|2021-10-07 11:05:00|1250.9|1249.9|1251.3|1250.3|1251.4|1250.4|1250.9|1249.9|158
1633605000000|2021-10-07 11:10:00|1251.4|1250.4|1252.3|1251.3|1252.3|1251.3|1251.3|1250.3|199
1633605300000|2021-10-07 11:15:00|1252.4|1251.4|1252.4|1251.4|1252.7|1251.7|1252.3|1251.3|73
1633605600000|2021-10-07 11:20:00|1252.5|1251.5|1253.7|1252.7|1253.7|1252.7|1252.5|1251.5|135
1633605900000|2021-10-07 11:25:00|1253.5|1252.5|1253.5|1252.5|1253.8|1252.8|1253.3|1252.3|250
1633606200000|2021-10-07 11:30:00|1253.6|1252.6|1252.9|1251.9|1253.6|1252.6|1252.8|1251.8|136
1633606500000|2021-10-07 11:35:00|1252.8|1251.8|1253.9|1252.9|1254.2|1253.2|1252.8|1251.8|130
1633606800000|2021-10-07 11:40:00|1253.8|1252.8|1253.9|1252.9|1253.9|1252.9|1253.5|1252.5|145
1633607100000|2021-10-07 11:45:00|1254|1253|1253.9|1252.9|1254.1|1253.1|1253.8|1252.8|97
1633607400000|2021-10-07 11:50:00|1254|1253|1253.2|1252.2|1254|1253|1253.1|1252.1|171
1633607700000|2021-10-07 11:55:00|1253.1|1252.1|1252.8|1251.8|1253.2|1252.2|1252.6|1251.6|121
1633608000000|2021-10-07 12:00:00|1252.7|1251.7|1252.4|1251.4|1253|1252|1252.4|1251.4|221
1633608300000|2021-10-07 12:05:00|1252.5|1251.5|1252.1|1251.1|1252.6|1251.6|1252|1251|186
1633608600000|2021-10-07 12:10:00|1252|1251|1251.9|1250.9|1252|1251|1251.3|1250.3|217
1633608900000|2021-10-07 12:15:00|1252|1251|1251.9|1250.9|1252.6|1251.6|1251.9|1250.9|247
1633609200000|2021-10-07 12:20:00|1251.8|1250.8|1251.7|1250.7|1251.9|1250.9|1251.5|1250.5|33
1633609500000|2021-10-07 12:25:00|1251.8|1250.8|1251.5|1250.5|1252.3|1251.3|1251.5|1250.5|177
1633609800000|2021-10-07 12:30:00|1251.1|1250.1|1249.8|1248.8|1251.2|1250.2|1249.4|1248.4|603
1633610100000|2021-10-07 12:35:00|1249.7|1248.7|1250.5|1249.5|1250.8|1249.8|1249.7|1248.7|66
1633610400000|2021-10-07 12:40:00|1250.3|1249.3|1251|1250|1251.4|1250.4|1250.3|1249.3|227
1633610700000|2021-10-07 12:45:00|1251.2|1250.2|1250.6|1249.6|1251.3|1250.3|1250.6|1249.6|87
1633611000000|2021-10-07 12:50:00|1250.5|1249.5|1250.7|1249.7|1250.8|1249.8|1250.4|1249.4|61
1633611300000|2021-10-07 12:55:00|1250.5|1249.5|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|79
1633611600000|2021-10-07 13:00:00|1250|1249|1248.8|1247.8|1250.1|1249.1|1248.5|1247.5|310
1633611900000|2021-10-07 13:05:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.4|1247.4|145
1633612200000|2021-10-07 13:10:00|1249|1248|1248.6|1247.6|1249|1248|1248.4|1247.4|103
1633612500000|2021-10-07 13:15:00|1248.7|1247.7|1248.7|1247.7|1249.1|1248.1|1248.6|1247.6|64
1633612800000|2021-10-07 13:20:00|1248.6|1247.6|1248.2|1247.2|1248.6|1247.6|1248|1247|186
1633613100000|2021-10-07 13:25:00|1248.1|1247.1|1248.4|1247.4|1248.5|1247.5|1247.4|1246.4|282
1633613400000|2021-10-07 13:30:00|1248.2|1247.7|1249.5|1249|1250|1249.5|1247.2|1246.7|2815
1633613700000|2021-10-07 13:35:00|1249.6|1249.1|1250.2|1249.7|1250.5|1250|1249.4|1248.9|1480
1633614000000|2021-10-07 13:40:00|1250.3|1249.8|1251.6|1251.1|1252.2|1251.7|1250.2|1249.7|4170
1633614300000|2021-10-07 13:45:00|1251.7|1251.2|1249.8|1249.3|1252.1|1251.6|1249.7|1249.2|1876
1633614600000|2021-10-07 13:50:00|1250|1249.5|1251|1250.5|1251.9|1251.4|1249.7|1249.2|1305
1633614900000|2021-10-07 13:55:00|1251.1|1250.6|1252.4|1251.9|1252.8|1252.3|1250.8|1250.3|2450
1633615200000|2021-10-07 14:00:00|1252.3|1251.8|1253.4|1252.9|1253.9|1253.4|1252|1251.5|1547
1633615500000|2021-10-07 14:05:00|1253.3|1252.8|1253.7|1253.2|1254|1253.5|1253|1252.5|1723
1633615800000|2021-10-07 14:10:00|1253.5|1253|1254|1253.5|1254.3|1253.8|1253.4|1252.9|771
1633616100000|2021-10-07 14:15:00|1253.9|1253.4|1254.5|1254|1255.1|1254.6|1253.9|1253.4|797
1633616400000|2021-10-07 14:20:00|1254.4|1253.9|1255.9|1255.4|1256|1255.5|1254.2|1253.7|1183
1633616700000|2021-10-07 14:25:00|1255.8|1255.3|1256.4|1255.9|1256.9|1256.4|1255.8|1255.3|652
1633617000000|2021-10-07 14:30:00|1256.5|1256|1256.5|1256|1256.5|1256|1255.9|1255.4|1626
1633617300000|2021-10-07 14:35:00|1256.6|1256.1|1256.3|1255.8|1257.5|1257|1256.2|1255.7|816
1633617600000|2021-10-07 14:40:00|1256.4|1255.9|1256.6|1256.1|1257|1256.5|1256.2|1255.7|908
1633617900000|2021-10-07 14:45:00|1256.5|1256|1256.9|1256.4|1257.2|1256.7|1256.4|1255.9|635
1633618200000|2021-10-07 14:50:00|1257|1256.5|1257|1256.5|1257.2|1256.7|1256.8|1256.3|811
1633618500000|2021-10-07 14:55:00|1256.9|1256.4|1257.3|1256.8|1258|1257.5|1256.9|1256.4|882
1633618800000|2021-10-07 15:00:00|1257.2|1256.7|1257.9|1257.4|1257.9|1257.4|1256.7|1256.2|1357
1633619100000|2021-10-07 15:05:00|1258|1257.5|1257|1256.5|1258.1|1257.6|1256.9|1256.4|859
1633619400000|2021-10-07 15:10:00|1257.1|1256.6|1256.4|1255.9|1257.1|1256.6|1256.2|1255.7|357
1633619700000|2021-10-07 15:15:00|1256.5|1256|1256.5|1256|1257|1256.5|1256.1|1255.6|1404
1633620000000|2021-10-07 15:20:00|1256.4|1255.9|1257.9|1257.4|1258|1257.5|1256.4|1255.9|732
1633620300000|2021-10-07 15:25:00|1257.8|1257.3|1258|1257.5|1258.3|1257.8|1257.7|1257.2|590
1633620600000|2021-10-07 15:30:00|1258.1|1257.6|1258.4|1257.9|1258.4|1257.9|1257.8|1257.3|962
1633620900000|2021-10-07 15:35:00|1258.6|1258.1|1259.2|1258.7|1259.2|1258.7|1258.3|1257.8|1137
1633621200000|2021-10-07 15:40:00|1259.1|1258.6|1260.2|1259.7|1260.2|1259.7|1259|1258.5|879
1633621500000|2021-10-07 15:45:00|1260.3|1259.8|1259.9|1259.4|1260.6|1260.1|1259.7|1259.2|844
1633621800000|2021-10-07 15:50:00|1260|1259.5|1259.9|1259.4|1260.1|1259.6|1259.6|1259.1|612
1633622100000|2021-10-07 15:55:00|1260|1259.5|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|792
1633622400000|2021-10-07 16:00:00|1260.6|1260.1|1260.2|1259.7|1260.7|1260.2|1260.2|1259.7|576
1633622700000|2021-10-07 16:05:00|1260.3|1259.8|1260|1259.5|1260.4|1259.9|1259.8|1259.3|472
1633623000000|2021-10-07 16:10:00|1259.9|1259.4|1259.3|1258.8|1259.9|1259.4|1258.9|1258.4|563
1633623300000|2021-10-07 16:15:00|1259.4|1258.9|1259.6|1259.1|1259.8|1259.3|1259.2|1258.7|352
1633623600000|2021-10-07 16:20:00|1259.7|1259.2|1259.4|1258.9|1259.8|1259.3|1259.3|1258.8|268
1633623900000|2021-10-07 16:25:00|1259.5|1259|1259.4|1258.9|1259.5|1259|1259.2|1258.7|250
1633624200000|2021-10-07 16:30:00|1259.5|1259|1259.9|1259.4|1260.2|1259.7|1259.5|1259|300
1633624500000|2021-10-07 16:35:00|1260|1259.5|1259.4|1258.9|1260|1259.5|1259.4|1258.9|314
1633624800000|2021-10-07 16:40:00|1259.5|1259|1258.7|1258.2|1259.8|1259.3|1258.6|1258.1|522
1633625100000|2021-10-07 16:45:00|1258.6|1258.1|1258|1257.5|1258.7|1258.2|1257.8|1257.3|407
1633625400000|2021-10-07 16:50:00|1257.9|1257.4|1257.9|1257.4|1258|1257.5|1257.2|1256.7|539
1633625700000|2021-10-07 16:55:00|1258|1257.5|1258.3|1257.8|1258.4|1257.9|1257.9|1257.4|291
1633626000000|2021-10-07 17:00:00|1258.2|1257.7|1257.6|1257.1|1258.4|1257.9|1257.6|1257.1|343
1633626300000|2021-10-07 17:05:00|1257.7|1257.2|1257.5|1257|1257.7|1257.2|1257.4|1256.9|343
1633626600000|2021-10-07 17:10:00|1257.6|1257.1|1257.4|1256.9|1257.7|1257.2|1257.2|1256.7|183
1633626900000|2021-10-07 17:15:00|1257.5|1257|1258|1257.5|1258|1257.5|1257.4|1256.9|403
1633627200000|2021-10-07 17:20:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.6|1257.1|128
1633627500000|2021-10-07 17:25:00|1257.9|1257.4|1258.2|1257.7|1258.2|1257.7|1257.8|1257.3|263
1633627800000|2021-10-07 17:30:00|1258.3|1257.8|1258.1|1257.6|1258.3|1257.8|1257.9|1257.4|358
1633628100000|2021-10-07 17:35:00|1258|1257.5|1258.1|1257.6|1258.2|1257.7|1257.7|1257.2|341
1633628400000|2021-10-07 17:40:00|1258.2|1257.7|1257.9|1257.4|1258.2|1257.7|1257.9|1257.4|389
1633628700000|2021-10-07 17:45:00|1257.8|1257.3|1257.6|1257.1|1257.9|1257.4|1257.5|1257|505
1633629000000|2021-10-07 17:50:00|1257.5|1257|1257.4|1256.9|1257.6|1257.1|1257.3|1256.8|429
1633629300000|2021-10-07 17:55:00|1257.5|1257|1256.8|1256.3|1257.6|1257.1|1256.8|1256.3|385
1633629600000|2021-10-07 18:00:00|1256.7|1256.2|1256|1255.5|1256.9|1256.4|1255.7|1255.2|444
1633629900000|2021-10-07 18:05:00|1256.1|1255.6|1256.2|1255.7|1256.5|1256|1256|1255.5|262
1633630200000|2021-10-07 18:10:00|1256.1|1255.6|1256.6|1256.1|1256.6|1256.1|1256.1|1255.6|222
1633630500000|2021-10-07 18:15:00|1256.5|1256|1256.9|1256.4|1257.1|1256.6|1256.4|1255.9|303
1633630800000|2021-10-07 18:20:00|1256.8|1256.3|1256.7|1256.2|1257.1|1256.6|1256.7|1256.2|186
1633631100000|2021-10-07 18:25:00|1256.6|1256.1|1256.3|1255.8|1256.7|1256.2|1256.1|1255.6|238
1633631400000|2021-10-07 18:30:00|1256.2|1255.7|1256.3|1255.8|1256.4|1255.9|1255.6|1255.1|639
1633631700000|2021-10-07 18:35:00|1256.4|1255.9|1256|1255.5|1256.6|1256.1|1255.7|1255.2|341
1633632000000|2021-10-07 18:40:00|1255.9|1255.4|1255.3|1254.8|1256|1255.5|1255.2|1254.7|620
1633632300000|2021-10-07 18:45:00|1255.2|1254.7|1254.9|1254.4|1255.4|1254.9|1254.9|1254.4|377
1633632600000|2021-10-07 18:50:00|1255|1254.5|1254.7|1254.2|1255.1|1254.6|1254.4|1253.9|376
1633632900000|2021-10-07 18:55:00|1254.8|1254.3|1255|1254.5|1255.2|1254.7|1254.5|1254|316
1633633200000|2021-10-07 19:00:00|1254.9|1254.4|1255|1254.5|1255.4|1254.9|1254.5|1254|308
1633633500000|2021-10-07 19:05:00|1255.1|1254.6|1256.3|1255.8|1256.4|1255.9|1255.1|1254.6|528
1633633800000|2021-10-07 19:10:00|1256.2|1255.7|1256.6|1256.1|1256.6|1256.1|1255.9|1255.4|289
1633634100000|2021-10-07 19:15:00|1256.5|1256|1256.8|1256.3|1257|1256.5|1256.1|1255.6|917
1633634400000|2021-10-07 19:20:00|1256.9|1256.4|1256.7|1256.2|1257.1|1256.6|1256.6|1256.1|754
1633634700000|2021-10-07 19:25:00|1256.6|1256.1|1256.6|1256.1|1256.7|1256.2|1256.1|1255.6|821
1633635000000|2021-10-07 19:30:00|1256.5|1256|1257.1|1256.6|1257.2|1256.7|1256.2|1255.7|692
1633635300000|2021-10-07 19:35:00|1257.2|1256.7|1256.7|1256.2|1257.3|1256.8|1256.7|1256.2|662
1633635600000|2021-10-07 19:40:00|1256.8|1256.3|1256.1|1255.6|1257|1256.5|1256.1|1255.6|601
1633635900000|2021-10-07 19:45:00|1256|1255.5|1256.2|1255.7|1256.2|1255.7|1255.5|1255|603
1633636200000|2021-10-07 19:50:00|1256.1|1255.6|1256.4|1255.9|1256.4|1255.9|1255.9|1255.4|2229
1633636500000|2021-10-07 19:55:00|1256.3|1255.8|1255|1254.5|1256.3|1255.8|1254.7|1254.2|7398
1633636800000|2021-10-07 20:00:00|1255.3|1254.3|1255.3|1254.3|1255.7|1254.7|1255.1|1254.1|686
1633637100000|2021-10-07 20:05:00|1255.2|1254.2|1254.8|1253.8|1255.3|1254.3|1254.8|1253.8|116
1633637400000|2021-10-07 20:10:00|1254.9|1253.9|1255.8|1254.8|1255.9|1254.9|1254.8|1253.8|155
1633637700000|2021-10-07 20:15:00|||||||||7
1633638000000|2021-10-07 20:20:00|1256|1255|1255.2|1254.2|1256|1255|1255.2|1254.2|34
1633638300000|2021-10-07 20:25:00|1255.5|1254.5|1255.4|1254.4|1255.5|1254.5|1255.4|1254.4|4
1633638600000|2021-10-07 20:30:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.2|1254.2|14
1633638900000|2021-10-07 20:35:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.3|1254.3|4
1633639200000|2021-10-07 20:40:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1255|1254|33
1633639500000|2021-10-07 20:45:00|1254.9|1253.9|1254.2|1253.2|1255|1254|1254|1253|190
1633639800000|2021-10-07 20:50:00|1254.1|1253.1|1254.2|1253.2|1254.2|1253.2|1254|1253|12
1633640100000|2021-10-07 20:55:00|1254.1|1253.1|1254.1|1253.1|1254.2|1253.2|1254.1|1253.1|8
1633641300000|2021-10-07 21:15:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|3
1633641600000|2021-10-07 21:20:00|||||||||1
1633644000000|2021-10-07 22:00:00|1254.3|1252.3|1255|1253|1255.1|1253.1|1254|1252|0
1633644300000|2021-10-07 22:05:00|1255.1|1253.1|1255.1|1253.1|1255.3|1253.3|1254.8|1252.8|0
1633644600000|2021-10-07 22:10:00|1255.2|1253.2|1254.9|1252.9|1255.3|1253.3|1254.7|1252.7|0
1633644900000|2021-10-07 22:15:00|1254.8|1252.8|1254.8|1252.8|1254.9|1252.9|1254.3|1252.3|0
1633645200000|2021-10-07 22:20:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.5|1252.5|0
1633645500000|2021-10-07 22:25:00|1254.7|1252.7|1254.8|1252.8|1255|1253|1254.6|1252.6|0
1633645800000|2021-10-07 22:30:00|1254.7|1252.7|1254.6|1252.6|1254.9|1252.9|1254.5|1252.5|0
1633646100000|2021-10-07 22:35:00|1254.5|1252.5|1255|1253|1255|1253|1254.5|1252.5|0
1633646400000|2021-10-07 22:40:00|1254.9|1252.9|1254.9|1252.9|1255.1|1253.1|1254.8|1252.8|0
1633646700000|2021-10-07 22:45:00|1254.8|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|0
1633647000000|2021-10-07 22:50:00|1255.4|1253.4|1255.3|1253.3|1255.7|1253.7|1255.2|1253.2|0
1633647300000|2021-10-07 22:55:00|1255.4|1253.4|1255.8|1253.8|1255.9|1253.9|1255.4|1253.4|0
1633647600000|2021-10-07 23:00:00|1255.9|1253.9|1256.2|1254.2|1256.5|1254.5|1255.9|1253.9|0
1633647900000|2021-10-07 23:05:00|1256.3|1254.3|1256.2|1254.2|1256.5|1254.5|1256.1|1254.1|0
1633648200000|2021-10-07 23:10:00|1256.1|1254.1|1256|1254|1256.3|1254.3|1255.8|1253.8|0
1633648500000|2021-10-07 23:15:00|1255.9|1253.9|1255.7|1253.7|1256|1254|1255.5|1253.5|0
1633648800000|2021-10-07 23:20:00|1255.6|1253.6|1255.6|1253.6|1255.8|1253.8|1255.5|1253.5|0
1633649100000|2021-10-07 23:25:00|1255.7|1253.7|1256|1254|1256.1|1254.1|1255.6|1253.6|0
1633649400000|2021-10-07 23:30:00|1256.1|1254.1|1255.8|1253.8|1256.1|1254.1|1255.5|1253.5|0
1633649700000|2021-10-07 23:35:00|1255.9|1253.9|1255.8|1253.8|1256|1254|1255.8|1253.8|0
1633650000000|2021-10-07 23:40:00|1255.9|1253.9|1255.8|1253.8|1255.9|1253.9|1255.6|1253.6|0
1633650300000|2021-10-07 23:45:00|1255.7|1253.7|1256.5|1254.5|1256.5|1254.5|1255.6|1253.6|0
1633650600000|2021-10-07 23:50:00|1256.4|1254.4|1257.1|1255.1|1257.2|1255.2|1256.4|1254.4|0
1633650900000|2021-10-07 23:55:00|1257.2|1255.2|1257.2|1255.2|1257.4|1255.4|1257|1255|0
1633651200000|2021-10-08 00:00:00|1257.1|1255.1|1258.1|1257.1|1258.2|1257.2|1257|1255|7
1633651500000|2021-10-08 00:05:00|1257.9|1256.9|1256.5|1255.5|1257.9|1256.9|1256.5|1255.5|7
1633651800000|2021-10-08 00:10:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|2
1633652100000|2021-10-08 00:15:00|1255.4|1254.4|1254.6|1253.6|1255.4|1254.4|1254.6|1253.6|11
1633652400000|2021-10-08 00:20:00|1254.2|1253.2|1254.4|1253.4|1254.4|1253.4|1254.2|1253.2|2
1633652700000|2021-10-08 00:25:00|1255|1254|1255.2|1254.2|1255.7|1254.7|1255|1254|38
1633653000000|2021-10-08 00:30:00|1255.4|1254.4|1254.7|1253.7|1255.4|1254.4|1254.6|1253.6|11
1633653300000|2021-10-08 00:35:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254.1|1253.1|4
1633653600000|2021-10-08 00:40:00|1256.3|1255.3|1256.3|1255.3|1256.7|1255.7|1256.3|1255.3|14
1633653900000|2021-10-08 00:45:00|1256|1255|1256|1255|1256|1255|1255.5|1254.5|6
1633654200000|2021-10-08 00:50:00|1256.5|1255.5|1256.7|1255.7|1256.7|1255.7|1256.5|1255.5|3
1633654500000|2021-10-08 00:55:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1
1633654800000|2021-10-08 01:00:00|1256.4|1255.4|1256.5|1255.5|1256.5|1255.5|1256.1|1255.1|9
1633655100000|2021-10-08 01:05:00|1255.8|1254.8|1256|1255|1256|1255|1255.6|1254.6|4
1633655400000|2021-10-08 01:10:00|1255.4|1254.4|1256.3|1255.3|1256.3|1255.3|1255.3|1254.3|9
1633655700000|2021-10-08 01:15:00|1256.2|1255.2|1258.9|1257.9|1259.9|1258.9|1256.2|1255.2|31
1633656000000|2021-10-08 01:20:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1259|1258|21
1633656300000|2021-10-08 01:25:00|1257.5|1256.5|1256.5|1255.5|1257.5|1256.5|1255.9|1254.9|48
1633656600000|2021-10-08 01:30:00|1258.2|1257.2|1257.4|1256.4|1259.2|1258.2|1256.3|1255.3|71
1633656900000|2021-10-08 01:35:00|1255|1254|1255.7|1254.7|1256.9|1255.9|1254.9|1253.9|58
1633657200000|2021-10-08 01:40:00|1255.9|1254.9|1256.5|1255.5|1257.6|1256.6|1255.4|1254.4|23
1633657500000|2021-10-08 01:45:00|1256.9|1255.9|1256.3|1255.3|1258.2|1257.2|1256.3|1255.3|25
1633657800000|2021-10-08 01:50:00|1256.8|1255.8|1254.8|1253.8|1256.8|1255.8|1254.8|1253.8|18
1633658100000|2021-10-08 01:55:00|1255|1254|1253.5|1252.5|1255|1254|1253|1252|38
1633658400000|2021-10-08 02:00:00|1253.6|1252.6|1255.9|1254.9|1255.9|1254.9|1253.4|1252.4|15
1633658700000|2021-10-08 02:05:00|1255.2|1254.2|1255.8|1254.8|1256.1|1255.1|1254.5|1253.5|10
1633659000000|2021-10-08 02:10:00|1256.8|1255.8|1255.6|1254.6|1256.9|1255.9|1255.3|1254.3|10
1633659300000|2021-10-08 02:15:00|1255.8|1254.8|1255.6|1254.6|1255.8|1254.8|1255.6|1254.6|2
1633659600000|2021-10-08 02:20:00|1254.2|1253.2|1253|1252|1254.4|1253.4|1253|1252|6
1633659900000|2021-10-08 02:25:00|1252.9|1251.9|1254.9|1253.9|1254.9|1253.9|1252.1|1251.1|62
1633660200000|2021-10-08 02:30:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255|1254|29
1633660500000|2021-10-08 02:35:00|1255.9|1254.9|1255|1254|1256.3|1255.3|1255|1254|8
1633660800000|2021-10-08 02:40:00|1254.3|1253.3|1254|1253|1254.5|1253.5|1254|1253|4
1633661100000|2021-10-08 02:45:00|1254.6|1253.6|1255.4|1254.4|1255.4|1254.4|1254.6|1253.6|3
1633661400000|2021-10-08 02:50:00|||||||||1
1633661700000|2021-10-08 02:55:00|1255.2|1254.2|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|2
1633662000000|2021-10-08 03:00:00|1255.3|1254.3|1254.3|1253.3|1255.3|1254.3|1254.3|1253.3|9
1633662300000|2021-10-08 03:05:00|1254.6|1253.6|1255.3|1254.3|1255.3|1254.3|1254.3|1253.3|8
1633662600000|2021-10-08 03:10:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|2
1633662900000|2021-10-08 03:15:00|1253.5|1252.5|1252.2|1251.2|1253.5|1252.5|1252.2|1251.2|13
1633663200000|2021-10-08 03:20:00|1252.6|1251.6|1251.6|1250.6|1252.9|1251.9|1251.6|1250.6|14
1633663500000|2021-10-08 03:25:00|1251.7|1250.7|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|12
1633663800000|2021-10-08 03:30:00|1252|1251|1252.3|1251.3|1252.5|1251.5|1252|1251|11
1633664100000|2021-10-08 03:35:00|1252.2|1251.2|1251.9|1250.9|1252.4|1251.4|1251.8|1250.8|18
1633664400000|2021-10-08 03:40:00|1251.7|1250.7|1251.6|1250.6|1251.9|1250.9|1251.1|1250.1|6
1633664700000|2021-10-08 03:45:00|1251.5|1250.5|1250.7|1249.7|1251.5|1250.5|1250.7|1249.7|5
1633665000000|2021-10-08 03:50:00|1250.1|1249.1|1249.1|1248.1|1250.3|1249.3|1249.1|1248.1|24
1633665300000|2021-10-08 03:55:00|1248.8|1247.8|1249.4|1248.4|1249.4|1248.4|1248.6|1247.6|7
1633665600000|2021-10-08 04:00:00|1249.3|1248.3|1249|1248|1249.3|1248.3|1248.5|1247.5|7
1633665900000|2021-10-08 04:05:00|1248.5|1247.5|1249.2|1248.2|1249.2|1248.2|1248.5|1247.5|17
1633666200000|2021-10-08 04:10:00|1249.1|1248.1|1249.6|1248.6|1249.8|1248.8|1249|1248|29
1633666500000|2021-10-08 04:15:00|1249.8|1248.8|1249.9|1248.9|1250|1249|1249.7|1248.7|42
1633666800000|2021-10-08 04:20:00|1249.7|1248.7|1249.9|1248.9|1249.9|1248.9|1249.7|1248.7|9
1633667100000|2021-10-08 04:25:00|1249.8|1248.8|1249.3|1248.3|1250|1249|1249.2|1248.2|24
1633667400000|2021-10-08 04:30:00|1249.4|1248.4|1249.6|1248.6|1249.9|1248.9|1249.2|1248.2|14
1633667700000|2021-10-08 04:35:00|1249.8|1248.8|1249.7|1248.7|1249.8|1248.8|1249.6|1248.6|6
1633668000000|2021-10-08 04:40:00|1249.4|1248.4|1249.4|1248.4|1249.6|1248.6|1248.9|1247.9|21
1633668300000|2021-10-08 04:45:00|1249.5|1248.5|1249.1|1248.1|1249.5|1248.5|1249|1248|22
1633668600000|2021-10-08 04:50:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1249.1|1248.1|12
1633668900000|2021-10-08 04:55:00|1249.3|1248.3|1248.6|1247.6|1249.3|1248.3|1248.4|1247.4|13
1633669200000|2021-10-08 05:00:00|1248.5|1247.5|1250.3|1249.3|1250.5|1249.5|1248.1|1247.1|78
1633669500000|2021-10-08 05:05:00|1249.3|1248.3|1249|1248|1249.5|1248.5|1248.3|1247.3|24
1633669800000|2021-10-08 05:10:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.6|1247.6|12
1633670100000|2021-10-08 05:15:00|1249|1248|1249.1|1248.1|1249.1|1248.1|1249|1248|2
1633670400000|2021-10-08 05:20:00|1249.3|1248.3|1249.8|1248.8|1250.1|1249.1|1249.3|1248.3|8
1633670700000|2021-10-08 05:25:00|1249.7|1248.7|1250.3|1249.3|1250.6|1249.6|1249.7|1248.7|9
1633671000000|2021-10-08 05:30:00|1250.7|1249.7|1249.9|1248.9|1250.8|1249.8|1249.9|1248.9|10
1633671300000|2021-10-08 05:35:00|1250.3|1249.3|1250.2|1249.2|1250.8|1249.8|1250.2|1249.2|4
1633671600000|2021-10-08 05:40:00|1250.7|1249.7|1251.4|1250.4|1251.6|1250.6|1250.7|1249.7|26
1633671900000|2021-10-08 05:45:00|1250.9|1249.9|1252|1251|1252.1|1251.1|1250.9|1249.9|23
1633672200000|2021-10-08 05:50:00|1251.2|1250.2|1250.9|1249.9|1251.3|1250.3|1250.9|1249.9|4
1633672500000|2021-10-08 05:55:00|1251|1250|1250.6|1249.6|1251|1250|1250.6|1249.6|3
1633672800000|2021-10-08 06:00:00|1250.4|1249.4|1250.7|1249.7|1251.2|1250.2|1250|1249|48
1633673100000|2021-10-08 06:05:00|1250.8|1249.8|1251.4|1250.4|1252.4|1251.4|1250.8|1249.8|85
1633673400000|2021-10-08 06:10:00|1251.3|1250.3|1252.4|1251.4|1252.4|1251.4|1250.8|1249.8|33
1633673700000|2021-10-08 06:15:00|1252.5|1251.5|1251.7|1250.7|1252.6|1251.6|1251.7|1250.7|28
1633674000000|2021-10-08 06:20:00|1251.2|1250.2|1251.2|1250.2|1251.6|1250.6|1251.2|1250.2|24
1633674300000|2021-10-08 06:25:00|1251.3|1250.3|1251.3|1250.3|1251.6|1250.6|1251.1|1250.1|18
1633674600000|2021-10-08 06:30:00|1251.5|1250.5|1251.4|1250.4|1251.7|1250.7|1251.1|1250.1|37
1633674900000|2021-10-08 06:35:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1250.7|1249.7|17
1633675200000|2021-10-08 06:40:00|1251.1|1250.1|1250.9|1249.9|1251.2|1250.2|1250.4|1249.4|53
1633675500000|2021-10-08 06:45:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1250.6|1249.6|21
1633675800000|2021-10-08 06:50:00|1250.8|1249.8|1250.7|1249.7|1250.9|1249.9|1250.6|1249.6|41
1633676100000|2021-10-08 06:55:00|1250.9|1249.9|1251|1250|1251.2|1250.2|1250.6|1249.6|253
1633676400000|2021-10-08 07:00:00|1251.1|1250.1|1251.1|1250.1|1251.5|1250.5|1250.6|1249.6|310
1633676700000|2021-10-08 07:05:00|1251.2|1250.2|1251.7|1250.7|1252.1|1251.1|1250.8|1249.8|222
1633677000000|2021-10-08 07:10:00|1251.8|1250.8|1251.4|1250.4|1252.3|1251.3|1251.4|1250.4|213
1633677300000|2021-10-08 07:15:00|1251.3|1250.3|1250|1249|1251.5|1250.5|1249.5|1248.5|212
1633677600000|2021-10-08 07:20:00|1249.9|1248.9|1250.5|1249.5|1250.7|1249.7|1249.5|1248.5|113
1633677900000|2021-10-08 07:25:00|1250.6|1249.6|1250.3|1249.3|1251|1250|1250.2|1249.2|137
1633678200000|2021-10-08 07:30:00|1250.2|1249.2|1249.9|1248.9|1250.2|1249.2|1249.2|1248.2|144
1633678500000|2021-10-08 07:35:00|1250|1249|1250|1249|1250.1|1249.1|1249.2|1248.2|102
1633678800000|2021-10-08 07:40:00|1249.9|1248.9|1250.4|1249.4|1250.5|1249.5|1249.6|1248.6|95
1633679100000|2021-10-08 07:45:00|1250.3|1249.3|1249.8|1248.8|1250.6|1249.6|1249.8|1248.8|164
1633679400000|2021-10-08 07:50:00|1249.9|1248.9|1249.9|1248.9|1250.4|1249.4|1249.5|1248.5|132
1633679700000|2021-10-08 07:55:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|178
1633680000000|2021-10-08 08:00:00|1250.1|1249.1|1250.2|1249.2|1251.2|1250.2|1250|1249|278
1633680300000|2021-10-08 08:05:00|1250.5|1249.5|1251.1|1250.1|1251.5|1250.5|1250.4|1249.4|237
1633680600000|2021-10-08 08:10:00|1251.3|1250.3|1251|1250|1251.5|1250.5|1250.8|1249.8|238
1633680900000|2021-10-08 08:15:00|1250.9|1249.9|1251.3|1250.3|1251.4|1250.4|1250.9|1249.9|93
1633681200000|2021-10-08 08:20:00|1251.4|1250.4|1251.9|1250.9|1252|1251|1251.2|1250.2|220
1633681500000|2021-10-08 08:25:00|1251.8|1250.8|1252.4|1251.4|1252.7|1251.7|1251.5|1250.5|318
1633681800000|2021-10-08 08:30:00|1252.3|1251.3|1252.2|1251.2|1252.4|1251.4|1251.7|1250.7|331
1633682100000|2021-10-08 08:35:00|1252.1|1251.1|1252.6|1251.6|1252.6|1251.6|1251.9|1250.9|209
1633682400000|2021-10-08 08:40:00|1252.5|1251.5|1252.9|1251.9|1253.2|1252.2|1252.4|1251.4|104
1633682700000|2021-10-08 08:45:00|1253.1|1252.1|1253.4|1252.4|1253.7|1252.7|1252.9|1251.9|138
1633683000000|2021-10-08 08:50:00|1253.3|1252.3|1252.3|1251.3|1253.4|1252.4|1251.8|1250.8|335
1633683300000|2021-10-08 08:55:00|1252.2|1251.2|1252.2|1251.2|1252.5|1251.5|1252.1|1251.1|55
1633683600000|2021-10-08 09:00:00|1252.4|1251.4|1252.4|1251.4|1252.8|1251.8|1251.5|1250.5|164
1633683900000|2021-10-08 09:05:00|1252.1|1251.1|1251.7|1250.7|1252.5|1251.5|1251.5|1250.5|93
1633684200000|2021-10-08 09:10:00|1251.6|1250.6|1251.3|1250.3|1251.7|1250.7|1251.2|1250.2|58
1633684500000|2021-10-08 09:15:00|1251.2|1250.2|1251.1|1250.1|1251.5|1250.5|1250.8|1249.8|135
1633684800000|2021-10-08 09:20:00|1251|1250|1251.4|1250.4|1251.5|1250.5|1251|1250|27
1633685100000|2021-10-08 09:25:00|1251.3|1250.3|1251.8|1250.8|1251.8|1250.8|1251.3|1250.3|50
1633685400000|2021-10-08 09:30:00|1251.6|1250.6|1252|1251|1252.1|1251.1|1251.4|1250.4|139
1633685700000|2021-10-08 09:35:00|1252.1|1251.1|1252.8|1251.8|1253.1|1252.1|1252.1|1251.1|178
1633686000000|2021-10-08 09:40:00|1252.7|1251.7|1253.2|1252.2|1253.2|1252.2|1252.7|1251.7|96
1633686300000|2021-10-08 09:45:00|1253.1|1252.1|1253.3|1252.3|1253.3|1252.3|1253|1252|57
1633686600000|2021-10-08 09:50:00|1253.4|1252.4|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|58
1633686900000|2021-10-08 09:55:00|1253.5|1252.5|1254.2|1253.2|1254.3|1253.3|1253.5|1252.5|320
1633687200000|2021-10-08 10:00:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1253.8|1252.8|55
1633687500000|2021-10-08 10:05:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1254.1|1253.1|90
1633687800000|2021-10-08 10:10:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1254|1253|109
1633688100000|2021-10-08 10:15:00|1254.4|1253.4|1254.6|1253.6|1254.6|1253.6|1254.2|1253.2|88
1633688400000|2021-10-08 10:20:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1254|1253|125
1633688700000|2021-10-08 10:25:00|1253.9|1252.9|1255|1254|1255|1254|1253.9|1252.9|218
1633689000000|2021-10-08 10:30:00|1255.1|1254.1|1255.8|1254.8|1255.8|1254.8|1255|1254|134
1633689300000|2021-10-08 10:35:00|1255.7|1254.7|1256|1255|1256|1255|1255.6|1254.6|346
1633689600000|2021-10-08 10:40:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.7|1254.7|139
1633689900000|2021-10-08 10:45:00|1255.7|1254.7|1254.9|1253.9|1255.7|1254.7|1254.8|1253.8|134
1633690200000|2021-10-08 10:50:00|1255|1254|1254.3|1253.3|1255|1254|1254.2|1253.2|83
1633690500000|2021-10-08 10:55:00|1254.4|1253.4|1254.4|1253.4|1254.9|1253.9|1254.3|1253.3|136
1633690800000|2021-10-08 11:00:00|1254.6|1253.6|1255.3|1254.3|1255.3|1254.3|1254.5|1253.5|147
1633691100000|2021-10-08 11:05:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.8|1253.8|90
1633691400000|2021-10-08 11:10:00|1254.9|1253.9|1255|1254|1255.1|1254.1|1254.5|1253.5|95
1633691700000|2021-10-08 11:15:00|1254.9|1253.9|1255.1|1254.1|1255.2|1254.2|1254.9|1253.9|61
1633692000000|2021-10-08 11:20:00|1255|1254|1255.4|1254.4|1255.5|1254.5|1254.8|1253.8|130
1633692300000|2021-10-08 11:25:00|1255.3|1254.3|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|86
1633692600000|2021-10-08 11:30:00|1255.2|1254.2|1255.4|1254.4|1255.5|1254.5|1255.1|1254.1|220
1633692900000|2021-10-08 11:35:00|1255.5|1254.5|1255.5|1254.5|1255.7|1254.7|1255.5|1254.5|94
1633693200000|2021-10-08 11:40:00|1255.4|1254.4|1255.5|1254.5|1255.7|1254.7|1255.4|1254.4|72
1633693500000|2021-10-08 11:45:00|1255.4|1254.4|1255.3|1254.3|1255.4|1254.4|1255|1254|39
1633693800000|2021-10-08 11:50:00|1255.5|1254.5|1255.2|1254.2|1255.5|1254.5|1255.2|1254.2|28
1633694100000|2021-10-08 11:55:00|1255.1|1254.1|1255.6|1254.6|1255.6|1254.6|1255.1|1254.1|69
1633694400000|2021-10-08 12:00:00|1255.7|1254.7|1256.5|1255.5|1256.5|1255.5|1255.5|1254.5|85
1633694700000|2021-10-08 12:05:00|1256.3|1255.3|1256.5|1255.5|1256.6|1255.6|1256.2|1255.2|105
1633695000000|2021-10-08 12:10:00|1256.4|1255.4|1256.5|1255.5|1256.7|1255.7|1256.3|1255.3|116
1633695300000|2021-10-08 12:15:00|1256.3|1255.3|1255.9|1254.9|1256.4|1255.4|1255.6|1254.6|138
1633695600000|2021-10-08 12:20:00|1255.8|1254.8|1256.6|1255.6|1256.6|1255.6|1255.7|1254.7|263
1633695900000|2021-10-08 12:25:00|1256.5|1255.5|1256.7|1255.7|1257.2|1256.2|1256.5|1255.5|493
1633696200000|2021-10-08 12:30:00|1256.8|1255.8|1255.7|1254.7|1258.4|1257.4|1253.7|1252.7|2910
1633696500000|2021-10-08 12:35:00|1255.8|1254.8|1262.1|1261.1|1262.3|1261.3|1255.8|1254.8|1468
1633696800000|2021-10-08 12:40:00|1261.9|1260.9|1258.8|1257.8|1261.9|1260.9|1258.3|1257.3|882
1633697100000|2021-10-08 12:45:00|1258.9|1257.9|1255.9|1254.9|1259.2|1258.2|1255.6|1254.6|764
1633697400000|2021-10-08 12:50:00|1256|1255|1256.9|1255.9|1257.4|1256.4|1255.9|1254.9|373
1633697700000|2021-10-08 12:55:00|1256.7|1255.7|1258.7|1257.7|1259.3|1258.3|1256.7|1255.7|534
1633698000000|2021-10-08 13:00:00|1258.9|1257.9|1259.4|1258.4|1259.5|1258.5|1258.3|1257.3|174
1633698300000|2021-10-08 13:05:00|1259.3|1258.3|1259|1258|1259.9|1258.9|1258.4|1257.4|279
1633698600000|2021-10-08 13:10:00|1259.1|1258.1|1259|1258|1260|1259|1258.5|1257.5|164
1633698900000|2021-10-08 13:15:00|1259.1|1258.1|1258.4|1257.4|1259.4|1258.4|1258.1|1257.1|287
1633699200000|2021-10-08 13:20:00|1258.3|1257.3|1258.5|1257.5|1258.8|1257.8|1257.9|1256.9|291
1633699500000|2021-10-08 13:25:00|1258.6|1257.6|1257.9|1256.9|1258.6|1257.6|1257.6|1256.6|467
1633699800000|2021-10-08 13:30:00|1257.6|1257.1|1255.5|1255|1259.7|1259.2|1255.5|1255|4119
1633700100000|2021-10-08 13:35:00|1255.6|1255.1|1256|1255.5|1256.8|1256.3|1254.5|1254|2127
1633700400000|2021-10-08 13:40:00|1256.1|1255.6|1255.7|1255.2|1257.6|1257.1|1255.4|1254.9|1349
1633700700000|2021-10-08 13:45:00|1255.8|1255.3|1257.1|1256.6|1257.1|1256.6|1254.9|1254.4|1542
1633701000000|2021-10-08 13:50:00|1256.8|1256.3|1256.8|1256.3|1257.3|1256.8|1255.4|1254.9|1748
1633701300000|2021-10-08 13:55:00|1256.7|1256.2|1256.7|1256.2|1257.9|1257.4|1256.5|1256|965
1633701600000|2021-10-08 14:00:00|1256.6|1256.1|1258.9|1258.4|1258.9|1258.4|1256.5|1256|728
1633701900000|2021-10-08 14:05:00|1258.7|1258.2|1258.3|1257.8|1259|1258.5|1257.7|1257.2|1480
1633702200000|2021-10-08 14:10:00|1258.4|1257.9|1258.1|1257.6|1258.5|1258|1257.4|1256.9|777
1633702500000|2021-10-08 14:15:00|1258|1257.5|1258.4|1257.9|1258.9|1258.4|1257.6|1257.1|938
1633702800000|2021-10-08 14:20:00|1258.3|1257.8|1258.4|1257.9|1258.9|1258.4|1257.7|1257.2|865
1633703100000|2021-10-08 14:25:00|1258.3|1257.8|1259.6|1259.1|1259.9|1259.4|1258.3|1257.8|1383
1633703400000|2021-10-08 14:30:00|1259.7|1259.2|1259.1|1258.6|1260.5|1260|1259.1|1258.6|726
1633703700000|2021-10-08 14:35:00|1259.2|1258.7|1258.5|1258|1259.4|1258.9|1258.5|1258|401
1633704000000|2021-10-08 14:40:00|1258.6|1258.1|1256.8|1256.3|1258.8|1258.3|1256.1|1255.6|572
1633704300000|2021-10-08 14:45:00|1256.7|1256.2|1256.8|1256.3|1257.2|1256.7|1256.3|1255.8|474
1633704600000|2021-10-08 14:50:00|1256.9|1256.4|1258.6|1258.1|1258.8|1258.3|1256.8|1256.3|490
1633704900000|2021-10-08 14:55:00|1258.7|1258.2|1258|1257.5|1258.7|1258.2|1257.9|1257.4|410
1633705200000|2021-10-08 15:00:00|1258.1|1257.6|1258|1257.5|1258.9|1258.4|1257.9|1257.4|933
1633705500000|2021-10-08 15:05:00|1257.9|1257.4|1258.4|1257.9|1258.7|1258.2|1257.7|1257.2|343
1633705800000|2021-10-08 15:10:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1257.8|1257.3|286
1633706100000|2021-10-08 15:15:00|1258.5|1258|1259.1|1258.6|1259.3|1258.8|1258.2|1257.7|539
1633706400000|2021-10-08 15:20:00|1259.2|1258.7|1257.9|1257.4|1259.2|1258.7|1257.8|1257.3|730
1633706700000|2021-10-08 15:25:00|1257.8|1257.3|1258.4|1257.9|1259|1258.5|1257.2|1256.7|959
1633707000000|2021-10-08 15:30:00|1258.1|1257.6|1257.5|1257|1258.6|1258.1|1257.4|1256.9|710
1633707300000|2021-10-08 15:35:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.2|1256.7|594
1633707600000|2021-10-08 15:40:00|1257.7|1257.2|1257.2|1256.7|1257.7|1257.2|1257.2|1256.7|424
1633707900000|2021-10-08 15:45:00|1257.1|1256.6|1257.4|1256.9|1257.5|1257|1256.8|1256.3|460
1633708200000|2021-10-08 15:50:00|1257.3|1256.8|1257.3|1256.8|1257.7|1257.2|1257|1256.5|346
1633708500000|2021-10-08 15:55:00|1257.4|1256.9|1256.8|1256.3|1257.6|1257.1|1256.7|1256.2|354
1633708800000|2021-10-08 16:00:00|1256.9|1256.4|1256.7|1256.2|1257.1|1256.6|1256.1|1255.6|431
1633709100000|2021-10-08 16:05:00|1256.8|1256.3|1257.1|1256.6|1257.4|1256.9|1256.8|1256.3|221
1633709400000|2021-10-08 16:10:00|1257.2|1256.7|1257.3|1256.8|1257.4|1256.9|1256.7|1256.2|255
1633709700000|2021-10-08 16:15:00|1257.4|1256.9|1256.9|1256.4|1257.4|1256.9|1256.8|1256.3|162
1633710000000|2021-10-08 16:20:00|1257|1256.5|1256.9|1256.4|1257.1|1256.6|1256.7|1256.2|132
1633710300000|2021-10-08 16:25:00|1256.7|1256.2|1255.9|1255.4|1256.8|1256.3|1255.8|1255.3|211
1633710600000|2021-10-08 16:30:00|1255.8|1255.3|1256.2|1255.7|1256.3|1255.8|1255.7|1255.2|492
1633710900000|2021-10-08 16:35:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.2|1255.7|360
1633711200000|2021-10-08 16:40:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.4|1256.9|208
1633711500000|2021-10-08 16:45:00|1257.7|1257.2|1257.8|1257.3|1258|1257.5|1257.7|1257.2|162
1633711800000|2021-10-08 16:50:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.7|1257.2|252
1633712100000|2021-10-08 16:55:00|1258.1|1257.6|1258.1|1257.6|1258.2|1257.7|1257.9|1257.4|427
1633712400000|2021-10-08 17:00:00|1258|1257.5|1258.2|1257.7|1258.6|1258.1|1258|1257.5|546
1633712700000|2021-10-08 17:05:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1257.9|1257.4|969
1633713000000|2021-10-08 17:10:00|1258.3|1257.8|1258.6|1258.1|1258.8|1258.3|1258.2|1257.7|405
1633713300000|2021-10-08 17:15:00|1258.7|1258.2|1257|1256.5|1258.7|1258.2|1256.8|1256.3|1187
1633713600000|2021-10-08 17:20:00|1257.2|1256.7|1257.7|1257.2|1257.9|1257.4|1257.1|1256.6|616
1633713900000|2021-10-08 17:25:00|1257.8|1257.3|1257.8|1257.3|1258.2|1257.7|1257.5|1257|752
1633714200000|2021-10-08 17:30:00|1257.7|1257.2|1258.1|1257.6|1258.2|1257.7|1257.5|1257|739
1633714500000|2021-10-08 17:35:00|1258|1257.5|1257.8|1257.3|1258.2|1257.7|1257.6|1257.1|577
1633714800000|2021-10-08 17:40:00|1257.7|1257.2|1257.6|1257.1|1258|1257.5|1257.5|1257|868
1633715100000|2021-10-08 17:45:00|1257.7|1257.2|1258.6|1258.1|1258.8|1258.3|1257.6|1257.1|806
1633715400000|2021-10-08 17:50:00|1258.5|1258|1258.7|1258.2|1259.1|1258.6|1258.5|1258|588
1633715700000|2021-10-08 17:55:00|1258.8|1258.3|1259.2|1258.7|1259.4|1258.9|1258.8|1258.3|758
1633716000000|2021-10-08 18:00:00|1259.3|1258.8|1259.6|1259.1|1259.7|1259.2|1259.3|1258.8|283
1633716300000|2021-10-08 18:05:00|1259.7|1259.2|1259.6|1259.1|1259.8|1259.3|1259.3|1258.8|714
1633716600000|2021-10-08 18:10:00|1259.5|1259|1259.9|1259.4|1260|1259.5|1259.5|1259|318
1633716900000|2021-10-08 18:15:00|1259.8|1259.3|1260.3|1259.8|1260.5|1260|1259.7|1259.2|343
1633717200000|2021-10-08 18:20:00|1260.4|1259.9|1260.6|1260.1|1260.7|1260.2|1260.4|1259.9|232
1633717500000|2021-10-08 18:25:00|1260.7|1260.2|1261.3|1260.8|1261.6|1261.1|1260.7|1260.2|700
1633717800000|2021-10-08 18:30:00|1261.4|1260.9|1260.9|1260.4|1261.5|1261|1260.9|1260.4|567
1633718100000|2021-10-08 18:35:00|1260.8|1260.3|1260.6|1260.1|1260.9|1260.4|1260.3|1259.8|590
1633718400000|2021-10-08 18:40:00|1260.7|1260.2|1260.9|1260.4|1261.1|1260.6|1260.5|1260|584
1633718700000|2021-10-08 18:45:00|1260.8|1260.3|1260.8|1260.3|1261.1|1260.6|1260.4|1259.9|482
1633719000000|2021-10-08 18:50:00|1260.9|1260.4|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|403
1633719300000|2021-10-08 18:55:00|1260.6|1260.1|1260.7|1260.2|1260.8|1260.3|1260.5|1260|300
1633719600000|2021-10-08 19:00:00|1260.8|1260.3|1260.7|1260.2|1261.2|1260.7|1260.5|1260|628
1633719900000|2021-10-08 19:05:00|1260.8|1260.3|1261.4|1260.9|1261.4|1260.9|1260.6|1260.1|514
1633720200000|2021-10-08 19:10:00|1261.3|1260.8|1261.4|1260.9|1261.6|1261.1|1261.1|1260.6|572
1633720500000|2021-10-08 19:15:00|1261.3|1260.8|1261.3|1260.8|1261.4|1260.9|1260.9|1260.4|484
1633720800000|2021-10-08 19:20:00|1261.2|1260.7|1260.9|1260.4|1261.4|1260.9|1260.9|1260.4|532
1633721100000|2021-10-08 19:25:00|1260.8|1260.3|1261.2|1260.7|1261.3|1260.8|1260.8|1260.3|399
1633721400000|2021-10-08 19:30:00|1261.1|1260.6|1261|1260.5|1261.3|1260.8|1260.8|1260.3|567
1633721700000|2021-10-08 19:35:00|1260.9|1260.4|1259.7|1259.2|1260.9|1260.4|1259.6|1259.1|580
1633722000000|2021-10-08 19:40:00|1259.6|1259.1|1259.2|1258.7|1259.7|1259.2|1259|1258.5|983
1633722300000|2021-10-08 19:45:00|1259.3|1258.8|1259.2|1258.7|1259.7|1259.2|1259|1258.5|967
1633722600000|2021-10-08 19:50:00|1259.1|1258.6|1259.1|1258.6|1259.6|1259.1|1258.9|1258.4|2088
1633722900000|2021-10-08 19:55:00|1259.2|1258.7|1258.9|1258.4|1260.1|1259.6|1258.9|1258.4|7564
1633723200000|2021-10-08 20:00:00|1259.1|1258.1|1258.8|1257.8|1259.5|1258.5|1258.6|1257.6|434
1633723500000|2021-10-08 20:05:00|1258.9|1257.9|1258.5|1257.5|1259|1258|1258.3|1257.3|60
1633723800000|2021-10-08 20:10:00|1258.4|1257.4|1258.1|1257.1|1258.4|1257.4|1258.1|1257.1|34
1633724100000|2021-10-08 20:15:00|1257.9|1256.9|1257.6|1256.6|1258.4|1257.4|1257.6|1256.6|46
1633724400000|2021-10-08 20:20:00|1258.2|1257.2|1258.3|1257.3|1258.3|1257.3|1258.2|1257.2|2
1633724700000|2021-10-08 20:25:00|1258|1257|1257.7|1256.7|1258|1257|1257.7|1256.7|8
1633725000000|2021-10-08 20:30:00|1257.6|1256.6|1258.2|1257.2|1258.2|1257.2|1256.8|1255.8|124
1633725900000|2021-10-08 20:45:00|1258.4|1257.4|1258.3|1257.3|1258.5|1257.5|1257.8|1256.8|42
1633726200000|2021-10-08 20:50:00|1258.9|1257.9|1259|1258|1259|1258|1258.9|1257.9|3
1633726500000|2021-10-08 20:55:00|1259.2|1258.2|1259.6|1257.6|1259.7|1258.2|1259.1|1257.6|8
1633903500000|2021-10-10 22:05:00|1261|1259|1258.2|1257.2|1261.2|1259.6|1258.2|1257.2|4
1633903800000|2021-10-10 22:10:00|1257.7|1256.7|1257.8|1256.8|1257.8|1256.8|1257.7|1256.7|4
1633904100000|2021-10-10 22:15:00|1256.7|1255.7|1256.7|1255.7|1256.8|1255.8|1256.7|1255.7|8
1633904400000|2021-10-10 22:20:00|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1
1633904700000|2021-10-10 22:25:00|1256.6|1255.6|1255.8|1254.8|1256.6|1255.6|1255.8|1254.8|7
1633905000000|2021-10-10 22:30:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|4
1633905300000|2021-10-10 22:35:00|1255.3|1254.3|1254.5|1253.5|1255.4|1254.4|1254.5|1253.5|9
1633905600000|2021-10-10 22:40:00|1254.7|1253.7|1254.3|1253.3|1254.9|1253.9|1254.3|1253.3|9
1633905900000|2021-10-10 22:45:00|1254.6|1253.6|1254.6|1253.6|1254.8|1253.8|1254.6|1253.6|15
1633906200000|2021-10-10 22:50:00|1255.3|1254.3|1255.3|1254.3|1255.4|1254.4|1255.3|1254.3|12
1633906500000|2021-10-10 22:55:00|1254.9|1253.9|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|3
1633906800000|2021-10-10 23:00:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|4
1633907100000|2021-10-10 23:05:00|1255.6|1254.6|1253.7|1252.7|1255.6|1254.6|1253.7|1252.7|3
1633907400000|2021-10-10 23:10:00|1253.3|1252.3|1253.1|1252.1|1254.5|1253.5|1253.1|1252.1|4
1633907700000|2021-10-10 23:15:00|1253.3|1252.3|1253.4|1252.4|1253.4|1252.4|1253.3|1252.3|3
1633908000000|2021-10-10 23:20:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|2
1633908300000|2021-10-10 23:25:00|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|2
1633908900000|2021-10-10 23:35:00|1251|1250|1251|1250|1251|1250|1251|1250|5
1633909200000|2021-10-10 23:40:00|1250.9|1249.9|1249.9|1248.9|1250.9|1249.9|1249.9|1248.9|12
1633909500000|2021-10-10 23:45:00|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|2
1633910400000|2021-10-11 00:00:00|1251.2|1250.2|1253.4|1252.4|1253.4|1252.4|1251.2|1250.2|21
1633910700000|2021-10-11 00:05:00|1253.3|1252.3|1252.7|1251.7|1253.3|1252.3|1252.4|1251.4|33
1633911000000|2021-10-11 00:10:00|1251.6|1250.6|1251.9|1250.9|1252|1251|1251.6|1250.6|9
1633911300000|2021-10-11 00:15:00|1252|1251|1254.2|1253.2|1254.2|1253.2|1252|1251|28
1633911600000|2021-10-11 00:20:00|1254|1253|1255.2|1254.2|1255.2|1254.2|1254|1253|13
1633911900000|2021-10-11 00:25:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.4|1253.4|9
1633912200000|2021-10-11 00:30:00|1255|1254|1256|1255|1256|1255|1255|1254|15
1633912500000|2021-10-11 00:35:00|1255.5|1254.5|1256.7|1255.7|1256.7|1255.7|1255.5|1254.5|7
1633912800000|2021-10-11 00:40:00|1256.5|1255.5|1256.7|1255.7|1257.3|1256.3|1256.5|1255.5|29
1633913100000|2021-10-11 00:45:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1
1633914000000|2021-10-11 01:00:00|1258.1|1257.1|1258.9|1257.9|1258.9|1257.9|1258.1|1257.1|2
1633914300000|2021-10-11 01:05:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1633914900000|2021-10-11 01:15:00|1258.8|1257.8|1261.5|1260.5|1262.3|1261.3|1258.8|1257.8|63
1633915200000|2021-10-11 01:20:00|1262.5|1261.5|1263.7|1262.7|1264.2|1263.2|1262.4|1261.4|17
1633915800000|2021-10-11 01:30:00|1263.8|1262.8|1267.1|1266.1|1267.1|1266.1|1263.8|1262.8|142
1633916100000|2021-10-11 01:35:00|1267.7|1266.7|1270.4|1269.4|1270.8|1269.8|1267.1|1266.1|406
1633916400000|2021-10-11 01:40:00|1270.2|1269.2|1268.8|1267.8|1270.4|1269.4|1268.7|1267.7|144
1633916700000|2021-10-11 01:45:00|1269.1|1268.1|1266.7|1265.7|1269.4|1268.4|1266.6|1265.6|45
1633917000000|2021-10-11 01:50:00|1267.1|1266.1|1267|1266|1267.7|1266.7|1267|1266|12
1633917300000|2021-10-11 01:55:00|1266.4|1265.4|1266.5|1265.5|1267.9|1266.9|1266.3|1265.3|29
1633917600000|2021-10-11 02:00:00|1266.9|1265.9|1266.8|1265.8|1267.9|1266.9|1266|1265|36
1633917900000|2021-10-11 02:05:00|1267|1266|1267.2|1266.2|1267.6|1266.6|1266|1265|24
1633918200000|2021-10-11 02:10:00|1267.7|1266.7|1267.3|1266.3|1268.3|1267.3|1267.2|1266.2|27
1633918500000|2021-10-11 02:15:00|1267.7|1266.7|1267.5|1266.5|1267.7|1266.7|1266|1265|23
1633918800000|2021-10-11 02:20:00|1267.9|1266.9|1268.1|1267.1|1268.3|1267.3|1266.8|1265.8|29
1633919100000|2021-10-11 02:25:00|1268.3|1267.3|1267.7|1266.7|1268.9|1267.9|1267.7|1266.7|61
1633919400000|2021-10-11 02:30:00|1268|1267|1265.7|1264.7|1268|1267|1265.4|1264.4|39
1633919700000|2021-10-11 02:35:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1264.7|1263.7|42
1633920000000|2021-10-11 02:40:00|1265.7|1264.7|1267|1266|1267|1266|1265.7|1264.7|9
1633920300000|2021-10-11 02:45:00|1266.8|1265.8|1266.6|1265.6|1267|1266|1266.6|1265.6|17
1633920600000|2021-10-11 02:50:00|1266.9|1265.9|1266.9|1265.9|1267|1266|1266.1|1265.1|12
1633920900000|2021-10-11 02:55:00|1266.6|1265.6|1266.4|1265.4|1266.9|1265.9|1265.7|1264.7|11
1633921200000|2021-10-11 03:00:00|1266.6|1265.6|1266.7|1265.7|1267|1266|1266.1|1265.1|13
1633921500000|2021-10-11 03:05:00|1266.6|1265.6|1265.7|1264.7|1267.1|1266.1|1265.7|1264.7|9
1633921800000|2021-10-11 03:10:00|1266.4|1265.4|1266.4|1265.4|1267.4|1266.4|1266|1265|12
1633922100000|2021-10-11 03:15:00|1266.6|1265.6|1266.3|1265.3|1266.7|1265.7|1266.3|1265.3|5
1633922400000|2021-10-11 03:20:00|1266.7|1265.7|1266.6|1265.6|1266.7|1265.7|1265.9|1264.9|7
1633922700000|2021-10-11 03:25:00|1267.1|1266.1|1266.6|1265.6|1267.1|1266.1|1266.6|1265.6|2
1633923000000|2021-10-11 03:30:00|1266.4|1265.4|1267.4|1266.4|1267.4|1266.4|1266.3|1265.3|12
1633923300000|2021-10-11 03:35:00|1267|1266|1267.2|1266.2|1267.4|1266.4|1266.9|1265.9|28
1633923600000|2021-10-11 03:40:00|1267.3|1266.3|1267.8|1266.8|1267.9|1266.9|1267.1|1266.1|60
1633923900000|2021-10-11 03:45:00|1267.9|1266.9|1267.3|1266.3|1268.2|1267.2|1267.3|1266.3|52
1633924200000|2021-10-11 03:50:00|1267.7|1266.7|1267.5|1266.5|1268.4|1267.4|1267.5|1266.5|8
1633924500000|2021-10-11 03:55:00|1267.6|1266.6|1268|1267|1268|1267|1267.6|1266.6|10
1633924800000|2021-10-11 04:00:00|1267.6|1266.6|1268.5|1267.5|1268.5|1267.5|1267.6|1266.6|4
1633925100000|2021-10-11 04:05:00|1268.4|1267.4|1267.9|1266.9|1268.5|1267.5|1267.9|1266.9|8
1633925400000|2021-10-11 04:10:00|1268|1267|1268.2|1267.2|1268.3|1267.3|1268|1267|4
1633925700000|2021-10-11 04:15:00|1268|1267|1268.2|1267.2|1268.3|1267.3|1268|1267|8
1633926000000|2021-10-11 04:20:00|1268.3|1267.3|1268.3|1267.3|1268.5|1267.5|1268.3|1267.3|4
1633926300000|2021-10-11 04:25:00|1268.2|1267.2|1268.1|1267.1|1268.3|1267.3|1268.1|1267.1|31
1633926600000|2021-10-11 04:30:00|1268|1267|1268|1267|1268.4|1267.4|1268|1267|19
1633926900000|2021-10-11 04:35:00|1268.1|1267.1|1268.2|1267.2|1268.4|1267.4|1268|1267|10
1633927200000|2021-10-11 04:40:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1267.9|1266.9|10
1633927500000|2021-10-11 04:45:00|1268.5|1267.5|1268.9|1267.9|1268.9|1267.9|1268.5|1267.5|3
1633927800000|2021-10-11 04:50:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.5|1267.5|11
1633928100000|2021-10-11 04:55:00|1268.9|1267.9|1268.9|1267.9|1269.4|1268.4|1268.7|1267.7|109
1633928400000|2021-10-11 05:00:00|1269.3|1268.3|1269.3|1268.3|1270|1269|1268.5|1267.5|207
1633928700000|2021-10-11 05:05:00|1270.4|1269.4|1270.6|1269.6|1270.9|1269.9|1269.8|1268.8|9
1633929000000|2021-10-11 05:10:00|1270.7|1269.7|1269.6|1268.6|1271|1270|1269.6|1268.6|13
1633929300000|2021-10-11 05:15:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|15
1633929600000|2021-10-11 05:20:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1268.5|1267.5|11
1633929900000|2021-10-11 05:25:00|1269|1268|1268.9|1267.9|1269.4|1268.4|1268.7|1267.7|31
1633930200000|2021-10-11 05:30:00|1269|1268|1268.8|1267.8|1269.1|1268.1|1268.8|1267.8|6
1633930500000|2021-10-11 05:35:00|1269|1268|1268.4|1267.4|1269|1268|1268.1|1267.1|10
1633930800000|2021-10-11 05:40:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.3|1267.3|6
1633931100000|2021-10-11 05:45:00|1268.6|1267.6|1269.1|1268.1|1269.3|1268.3|1268.6|1267.6|15
1633931400000|2021-10-11 05:50:00|1269.3|1268.3|1268.8|1267.8|1269.3|1268.3|1268.8|1267.8|7
1633931700000|2021-10-11 05:55:00|1268.7|1267.7|1269|1268|1269|1268|1268.7|1267.7|4
1633932000000|2021-10-11 06:00:00|1269.3|1268.3|1269.8|1268.8|1270.2|1269.2|1269.3|1268.3|47
1633932300000|2021-10-11 06:05:00|1269.1|1268.1|1267.3|1266.3|1269.1|1268.1|1267.2|1266.2|114
1633932600000|2021-10-11 06:10:00|1267.2|1266.2|1267.1|1266.1|1267.4|1266.4|1266.7|1265.7|38
1633932900000|2021-10-11 06:15:00|1266.7|1265.7|1266.7|1265.7|1267.3|1266.3|1266.5|1265.5|40
1633933200000|2021-10-11 06:20:00|1266.5|1265.5|1266.6|1265.6|1267.1|1266.1|1266.2|1265.2|62
1633933500000|2021-10-11 06:25:00|1266.5|1265.5|1266|1265|1266.9|1265.9|1266|1265|22
1633933800000|2021-10-11 06:30:00|1265.5|1264.5|1264.8|1263.8|1265.6|1264.6|1264.2|1263.2|66
1633934100000|2021-10-11 06:35:00|1264.9|1263.9|1265.9|1264.9|1265.9|1264.9|1264.5|1263.5|17
1633934400000|2021-10-11 06:40:00|1265.8|1264.8|1265.9|1264.9|1266.1|1265.1|1265.6|1264.6|24
1633934700000|2021-10-11 06:45:00|1266|1265|1266|1265|1266.3|1265.3|1266|1265|10
1633935000000|2021-10-11 06:50:00|1266.5|1265.5|1267|1266|1267|1266|1266.5|1265.5|8
1633935300000|2021-10-11 06:55:00|1266.5|1265.5|1266.9|1265.9|1267.3|1266.3|1266.5|1265.5|124
1633935600000|2021-10-11 07:00:00|1266.8|1265.8|1266.2|1265.2|1267.3|1266.3|1265.2|1264.2|167
1633935900000|2021-10-11 07:05:00|1266.3|1265.3|1267.4|1266.4|1268.4|1267.4|1266.3|1265.3|236
1633936200000|2021-10-11 07:10:00|1267.8|1266.8|1267.9|1266.9|1267.9|1266.9|1266.9|1265.9|204
1633936500000|2021-10-11 07:15:00|1268|1267|1267.7|1266.7|1268.1|1267.1|1267.6|1266.6|210
1633936800000|2021-10-11 07:20:00|1267.8|1266.8|1267.5|1266.5|1268.1|1267.1|1267.4|1266.4|134
1633937100000|2021-10-11 07:25:00|1267.7|1266.7|1267.4|1266.4|1267.8|1266.8|1266.9|1265.9|66
1633937400000|2021-10-11 07:30:00|1267.5|1266.5|1268.4|1267.4|1268.5|1267.5|1267.4|1266.4|114
1633937700000|2021-10-11 07:35:00|1268.5|1267.5|1267.5|1266.5|1268.7|1267.7|1267.3|1266.3|195
1633938000000|2021-10-11 07:40:00|1267.4|1266.4|1266|1265|1267.4|1266.4|1266|1265|118
1633938300000|2021-10-11 07:45:00|1265.8|1264.8|1267.2|1266.2|1267.3|1266.3|1265.7|1264.7|212
1633938600000|2021-10-11 07:50:00|1267.1|1266.1|1267.7|1266.7|1267.9|1266.9|1267.1|1266.1|208
1633938900000|2021-10-11 07:55:00|1267.6|1266.6|1267.9|1266.9|1268.1|1267.1|1267.2|1266.2|246
1633939200000|2021-10-11 08:00:00|1267.8|1266.8|1269.2|1268.2|1269.5|1268.5|1267.7|1266.7|225
1633939500000|2021-10-11 08:05:00|1269.1|1268.1|1268|1267|1269.1|1268.1|1268|1267|127
1633939800000|2021-10-11 08:10:00|1267.9|1266.9|1268.1|1267.1|1268.3|1267.3|1267.5|1266.5|361
1633940100000|2021-10-11 08:15:00|1268.2|1267.2|1269.4|1268.4|1269.4|1268.4|1268.1|1267.1|248
1633940400000|2021-10-11 08:20:00|1269.3|1268.3|1266.9|1265.9|1269.5|1268.5|1266.8|1265.8|803
1633940700000|2021-10-11 08:25:00|1266.8|1265.8|1268.2|1267.2|1268.5|1267.5|1266.8|1265.8|508
1633941000000|2021-10-11 08:30:00|1268.3|1267.3|1269|1268|1269.4|1268.4|1268.2|1267.2|309
1633941300000|2021-10-11 08:35:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1268.3|1267.3|102
1633941600000|2021-10-11 08:40:00|1268.5|1267.5|1267.5|1266.5|1268.5|1267.5|1267.3|1266.3|143
1633941900000|2021-10-11 08:45:00|1267.4|1266.4|1267.1|1266.1|1267.7|1266.7|1266.9|1265.9|252
1633942200000|2021-10-11 08:50:00|1267|1266|1268.4|1267.4|1268.4|1267.4|1267|1266|112
1633942500000|2021-10-11 08:55:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.2|1267.2|117
1633942800000|2021-10-11 09:00:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|73
1633943100000|2021-10-11 09:05:00|1268.6|1267.6|1268|1267|1268.9|1267.9|1268|1267|92
1633943400000|2021-10-11 09:10:00|1268.1|1267.1|1267.2|1266.2|1268.1|1267.1|1267.2|1266.2|29
1633943700000|2021-10-11 09:15:00|1267.3|1266.3|1266.8|1265.8|1267.5|1266.5|1266.6|1265.6|77
1633944000000|2021-10-11 09:20:00|1266.7|1265.7|1266.5|1265.5|1266.9|1265.9|1266.4|1265.4|101
1633944300000|2021-10-11 09:25:00|1266.4|1265.4|1266.4|1265.4|1266.8|1265.8|1266.2|1265.2|53
1633944600000|2021-10-11 09:30:00|1266.3|1265.3|1266.5|1265.5|1266.5|1265.5|1265.7|1264.7|128
1633944900000|2021-10-11 09:35:00|1266.4|1265.4|1265.9|1264.9|1266.5|1265.5|1265.9|1264.9|42
1633945200000|2021-10-11 09:40:00|1266|1265|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|60
1633945500000|2021-10-11 09:45:00|1266.1|1265.1|1266.4|1265.4|1266.4|1265.4|1266.1|1265.1|104
1633945800000|2021-10-11 09:50:00|1266.3|1265.3|1266.7|1265.7|1266.7|1265.7|1265.9|1264.9|139
1633946100000|2021-10-11 09:55:00|1266.6|1265.6|1266.4|1265.4|1266.8|1265.8|1266.3|1265.3|113
1633946400000|2021-10-11 10:00:00|1266.6|1265.6|1265.6|1264.6|1266.7|1265.7|1265.6|1264.6|112
1633946700000|2021-10-11 10:05:00|1265.7|1264.7|1266.2|1265.2|1266.3|1265.3|1265.5|1264.5|103
1633947000000|2021-10-11 10:10:00|1266.3|1265.3|1266.1|1265.1|1266.5|1265.5|1266.1|1265.1|99
1633947300000|2021-10-11 10:15:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266|1265|16
1633947600000|2021-10-11 10:20:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1265.9|1264.9|64
1633947900000|2021-10-11 10:25:00|1266.4|1265.4|1265.8|1264.8|1266.4|1265.4|1265.6|1264.6|70
1633948200000|2021-10-11 10:30:00|1265.7|1264.7|1265.6|1264.6|1265.9|1264.9|1265.5|1264.5|21
1633948500000|2021-10-11 10:35:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.2|1264.2|39
1633948800000|2021-10-11 10:40:00|1265.6|1264.6|1265|1264|1265.7|1264.7|1265|1264|60
1633949100000|2021-10-11 10:45:00|1264.9|1263.9|1264.4|1263.4|1264.9|1263.9|1264.1|1263.1|94
1633949400000|2021-10-11 10:50:00|1264.3|1263.3|1264.9|1263.9|1265.1|1264.1|1264.3|1263.3|42
1633949700000|2021-10-11 10:55:00|1264.8|1263.8|1264.6|1263.6|1264.9|1263.9|1264.3|1263.3|41
1633950000000|2021-10-11 11:00:00|1264.5|1263.5|1264.8|1263.8|1265.1|1264.1|1264.3|1263.3|157
1633950300000|2021-10-11 11:05:00|1265|1264|1265.2|1264.2|1265.5|1264.5|1264.7|1263.7|162
1633950600000|2021-10-11 11:10:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1264.8|1263.8|38
1633950900000|2021-10-11 11:15:00|1265.4|1264.4|1265.5|1264.5|1266|1265|1265.3|1264.3|40
1633951200000|2021-10-11 11:20:00|1265.8|1264.8|1265.8|1264.8|1266|1265|1265.5|1264.5|108
1633951500000|2021-10-11 11:25:00|1265.9|1264.9|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|87
1633951800000|2021-10-11 11:30:00|1266|1265|1265.7|1264.7|1266.2|1265.2|1265.7|1264.7|46
1633952100000|2021-10-11 11:35:00|1265.8|1264.8|1265.5|1264.5|1265.8|1264.8|1265.5|1264.5|30
1633952400000|2021-10-11 11:40:00|1265.4|1264.4|1265.4|1264.4|1265.4|1264.4|1265.3|1264.3|9
1633952700000|2021-10-11 11:45:00|1265.2|1264.2|1265.6|1264.6|1265.8|1264.8|1265.2|1264.2|12
1633953000000|2021-10-11 11:50:00|1265.5|1264.5|1264.8|1263.8|1265.5|1264.5|1264.8|1263.8|21
1633953300000|2021-10-11 11:55:00|1265.1|1264.1|1265.1|1264.1|1265.2|1264.2|1264.5|1263.5|17
1633953600000|2021-10-11 12:00:00|1265.3|1264.3|1264.6|1263.6|1265.3|1264.3|1264.5|1263.5|82
1633953900000|2021-10-11 12:05:00|1264.9|1263.9|1264.4|1263.4|1265.5|1264.5|1264.1|1263.1|320
1633954200000|2021-10-11 12:10:00|1264.5|1263.5|1265.2|1264.2|1265.4|1264.4|1264.4|1263.4|103
1633954500000|2021-10-11 12:15:00|1265.3|1264.3|1265.4|1264.4|1265.9|1264.9|1265|1264|185
1633954800000|2021-10-11 12:20:00|1265.5|1264.5|1265.6|1264.6|1265.9|1264.9|1265.3|1264.3|147
1633955100000|2021-10-11 12:25:00|1265.7|1264.7|1265.8|1264.8|1266.1|1265.1|1265.5|1264.5|133
1633955400000|2021-10-11 12:30:00|1265.7|1264.7|1266.4|1265.4|1266.7|1265.7|1265.6|1264.6|163
1633955700000|2021-10-11 12:35:00|1266.5|1265.5|1267.2|1266.2|1267.5|1266.5|1266.3|1265.3|260
1633956000000|2021-10-11 12:40:00|1267.1|1266.1|1266.8|1265.8|1267.1|1266.1|1266.7|1265.7|132
1633956300000|2021-10-11 12:45:00|1267|1266|1266.6|1265.6|1267.1|1266.1|1266.6|1265.6|172
1633956600000|2021-10-11 12:50:00|1266.7|1265.7|1266.4|1265.4|1266.9|1265.9|1266.1|1265.1|82
1633956900000|2021-10-11 12:55:00|1266.3|1265.3|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|113
1633957200000|2021-10-11 13:00:00|1266.4|1265.4|1266.6|1265.6|1266.9|1265.9|1266.1|1265.1|296
1633957500000|2021-10-11 13:05:00|1266.5|1265.5|1266.3|1265.3|1266.8|1265.8|1266.3|1265.3|147
1633957800000|2021-10-11 13:10:00|1266.4|1265.4|1267.3|1266.3|1267.4|1266.4|1266.4|1265.4|192
1633958100000|2021-10-11 13:15:00|1267.2|1266.2|1267|1266|1267.7|1266.7|1266.9|1265.9|265
1633958400000|2021-10-11 13:20:00|1266.8|1265.8|1266.9|1265.9|1266.9|1265.9|1266.3|1265.3|160
1633958700000|2021-10-11 13:25:00|1267|1266|1265.8|1264.8|1267.1|1266.1|1265.7|1264.7|202
1633959000000|2021-10-11 13:30:00|1265.6|1265.1|1264.8|1264.3|1265.8|1265.3|1263.5|1263|3254
1633959300000|2021-10-11 13:35:00|1264.9|1264.4|1266|1265.5|1266.1|1265.6|1264.1|1263.6|1781
1633959600000|2021-10-11 13:40:00|1265.9|1265.4|1267.5|1267|1267.5|1267|1265.4|1264.9|1810
1633959900000|2021-10-11 13:45:00|1267.6|1267.1|1269.2|1268.7|1269.7|1269.2|1267.3|1266.8|1420
1633960200000|2021-10-11 13:50:00|1269.1|1268.6|1268.9|1268.4|1269.5|1269|1268.6|1268.1|1196
1633960500000|2021-10-11 13:55:00|1268.8|1268.3|1267.9|1267.4|1269.4|1268.9|1267.8|1267.3|821
1633960800000|2021-10-11 14:00:00|1268|1267.5|1267.9|1267.4|1268.3|1267.8|1267.5|1267|619
1633961100000|2021-10-11 14:05:00|1268|1267.5|1266.5|1266|1268|1267.5|1266.4|1265.9|569
1633961400000|2021-10-11 14:10:00|1266.4|1265.9|1266.7|1266.2|1267.6|1267.1|1266.3|1265.8|393
1633961700000|2021-10-11 14:15:00|1266.6|1266.1|1266.4|1265.9|1266.9|1266.4|1266.1|1265.6|354
1633962000000|2021-10-11 14:20:00|1266.5|1266|1267.3|1266.8|1267.5|1267|1266.2|1265.7|616
1633962300000|2021-10-11 14:25:00|1267.4|1266.9|1267.3|1266.8|1267.7|1267.2|1266.8|1266.3|308
1633962600000|2021-10-11 14:30:00|1267.4|1266.9|1266.8|1266.3|1267.5|1267|1266.7|1266.2|368
1633962900000|2021-10-11 14:35:00|1266.7|1266.2|1266.1|1265.6|1266.9|1266.4|1266.1|1265.6|609
1633963200000|2021-10-11 14:40:00|1266|1265.5|1264.6|1264.1|1266.1|1265.6|1264.4|1263.9|558
1633963500000|2021-10-11 14:45:00|1264.5|1264|1264|1263.5|1264.7|1264.2|1263.6|1263.1|477
1633963800000|2021-10-11 14:50:00|1264.1|1263.6|1264.7|1264.2|1264.8|1264.3|1264.1|1263.6|629
1633964100000|2021-10-11 14:55:00|1264.6|1264.1|1264.4|1263.9|1265.2|1264.7|1264.4|1263.9|799
1633964400000|2021-10-11 15:00:00|1264.5|1264|1265.5|1265|1265.7|1265.2|1264.5|1264|456
1633964700000|2021-10-11 15:05:00|1265.6|1265.1|1265.7|1265.2|1266.2|1265.7|1265.3|1264.8|646
1633965000000|2021-10-11 15:10:00|1265.8|1265.3|1265.7|1265.2|1266.1|1265.6|1265.7|1265.2|562
1633965300000|2021-10-11 15:15:00|1265.8|1265.3|1265.3|1264.8|1265.9|1265.4|1265.3|1264.8|687
1633965600000|2021-10-11 15:20:00|1265.4|1264.9|1265.8|1265.3|1266.1|1265.6|1265.3|1264.8|491
1633965900000|2021-10-11 15:25:00|1265.7|1265.2|1266.2|1265.7|1266.5|1266|1265.5|1265|979
1633966200000|2021-10-11 15:30:00|1266.1|1265.6|1266.2|1265.7|1266.3|1265.8|1265.6|1265.1|407
1633966500000|2021-10-11 15:35:00|1266.3|1265.8|1266.7|1266.2|1267.3|1266.8|1266.2|1265.7|524
1633966800000|2021-10-11 15:40:00|1266.8|1266.3|1266.9|1266.4|1267.4|1266.9|1266.8|1266.3|284
1633967100000|2021-10-11 15:45:00|1267|1266.5|1267.2|1266.7|1267.2|1266.7|1266.8|1266.3|395
1633967400000|2021-10-11 15:50:00|1267.3|1266.8|1267.2|1266.7|1267.4|1266.9|1267|1266.5|345
1633967700000|2021-10-11 15:55:00|1267.1|1266.6|1267.1|1266.6|1267.4|1266.9|1266.8|1266.3|281
1633968000000|2021-10-11 16:00:00|1267.2|1266.7|1265.9|1265.4|1267.3|1266.8|1265.9|1265.4|527
1633968300000|2021-10-11 16:05:00|1266|1265.5|1265.9|1265.4|1266.2|1265.7|1265.4|1264.9|951
1633968600000|2021-10-11 16:10:00|1266|1265.5|1265.1|1264.6|1266.1|1265.6|1265.1|1264.6|899
1633968900000|2021-10-11 16:15:00|1265|1264.5|1265|1264.5|1265.6|1265.1|1265|1264.5|1094
1633969200000|2021-10-11 16:20:00|1264.9|1264.4|1265.2|1264.7|1265.4|1264.9|1264.9|1264.4|161
1633969500000|2021-10-11 16:25:00|1265.1|1264.6|1265.1|1264.6|1265.2|1264.7|1264.8|1264.3|294
1633969800000|2021-10-11 16:30:00|1265|1264.5|1264.4|1263.9|1265.2|1264.7|1264.4|1263.9|321
1633970100000|2021-10-11 16:35:00|1264.5|1264|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|523
1633970400000|2021-10-11 16:40:00|1264.3|1263.8|1264.1|1263.6|1264.4|1263.9|1264.1|1263.6|319
1633970700000|2021-10-11 16:45:00|1264.2|1263.7|1264.7|1264.2|1264.8|1264.3|1264.1|1263.6|308
1633971000000|2021-10-11 16:50:00|1264.6|1264.1|1264.2|1263.7|1264.6|1264.1|1263.7|1263.2|259
1633971300000|2021-10-11 16:55:00|1264.1|1263.6|1264.6|1264.1|1264.7|1264.2|1264.1|1263.6|271
1633971600000|2021-10-11 17:00:00|1264.5|1264|1263.2|1262.7|1264.5|1264|1263|1262.5|567
1633971900000|2021-10-11 17:05:00|1263.3|1262.8|1263.1|1262.6|1263.3|1262.8|1262.7|1262.2|345
1633972200000|2021-10-11 17:10:00|1263.2|1262.7|1263|1262.5|1263.8|1263.3|1263|1262.5|287
1633972500000|2021-10-11 17:15:00|1262.9|1262.4|1261.4|1260.9|1262.9|1262.4|1260.4|1259.9|1224
1633972800000|2021-10-11 17:20:00|1261.3|1260.8|1260.2|1259.7|1261.4|1260.9|1260.1|1259.6|1269
1633973100000|2021-10-11 17:25:00|1260.1|1259.6|1260|1259.5|1260.2|1259.7|1259.5|1259|1083
1633973400000|2021-10-11 17:30:00|1260.1|1259.6|1260.6|1260.1|1260.7|1260.2|1259.6|1259.1|813
1633973700000|2021-10-11 17:35:00|1260.7|1260.2|1260.8|1260.3|1261.6|1261.1|1260.5|1260|841
1633974000000|2021-10-11 17:40:00|1260.9|1260.4|1261.1|1260.6|1261.3|1260.8|1260.8|1260.3|423
1633974300000|2021-10-11 17:45:00|1261|1260.5|1260.2|1259.7|1261|1260.5|1259.7|1259.2|716
1633974600000|2021-10-11 17:50:00|1260.1|1259.6|1260.7|1260.2|1260.9|1260.4|1260.1|1259.6|991
1633974900000|2021-10-11 17:55:00|1260.6|1260.1|1260.5|1260|1260.7|1260.2|1260.2|1259.7|477
1633975200000|2021-10-11 18:00:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|694
1633975500000|2021-10-11 18:05:00|1260.6|1260.1|1261.5|1261|1261.6|1261.1|1260.5|1260|593
1633975800000|2021-10-11 18:10:00|1261.4|1260.9|1261.8|1261.3|1261.9|1261.4|1261.3|1260.8|255
1633976100000|2021-10-11 18:15:00|1261.7|1261.2|1261.3|1260.8|1261.9|1261.4|1261.2|1260.7|252
1633976400000|2021-10-11 18:20:00|1261.2|1260.7|1260.8|1260.3|1261.3|1260.8|1260.6|1260.1|420
1633976700000|2021-10-11 18:25:00|1260.9|1260.4|1261.2|1260.7|1261.2|1260.7|1260.6|1260.1|388
1633977000000|2021-10-11 18:30:00|1261.1|1260.6|1260.7|1260.2|1261.5|1261|1260.4|1259.9|421
1633977300000|2021-10-11 18:35:00|1260.6|1260.1|1260.1|1259.6|1260.6|1260.1|1260.1|1259.6|295
1633977600000|2021-10-11 18:40:00|1260.2|1259.7|1260.8|1260.3|1260.8|1260.3|1259.8|1259.3|493
1633977900000|2021-10-11 18:45:00|1260.7|1260.2|1260.9|1260.4|1261|1260.5|1260.5|1260|210
1633978200000|2021-10-11 18:50:00|1260.8|1260.3|1260.7|1260.2|1260.9|1260.4|1260.2|1259.7|199
1633978500000|2021-10-11 18:55:00|1260.8|1260.3|1261.2|1260.7|1261.3|1260.8|1260.6|1260.1|205
1633978800000|2021-10-11 19:00:00|1261|1260.5|1261.4|1260.9|1261.5|1261|1261|1260.5|150
1633979100000|2021-10-11 19:05:00|1261.3|1260.8|1260.8|1260.3|1261.3|1260.8|1260.3|1259.8|176
1633979400000|2021-10-11 19:10:00|1260.9|1260.4|1261.1|1260.6|1261.2|1260.7|1260.8|1260.3|232
1633979700000|2021-10-11 19:15:00|1261|1260.5|1260.7|1260.2|1261|1260.5|1260.3|1259.8|320
1633980000000|2021-10-11 19:20:00|1260.8|1260.3|1260.1|1259.6|1260.8|1260.3|1260|1259.5|167
1633980300000|2021-10-11 19:25:00|1260.2|1259.7|1259.6|1259.1|1260.3|1259.8|1259.6|1259.1|97
1633980600000|2021-10-11 19:30:00|1259.5|1259|1259.2|1258.7|1260|1259.5|1259.2|1258.7|199
1633980900000|2021-10-11 19:35:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.8|1258.3|260
1633981200000|2021-10-11 19:40:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.4|1257.9|642
1633981500000|2021-10-11 19:45:00|1258.7|1258.2|1258.3|1257.8|1258.8|1258.3|1258.1|1257.6|553
1633981800000|2021-10-11 19:50:00|1258.2|1257.7|1257.8|1257.3|1258.2|1257.7|1257.5|1257|779
1633982100000|2021-10-11 19:55:00|1257.9|1257.4|1257.2|1256.7|1258.1|1257.6|1256.8|1256.3|5673
1633982400000|2021-10-11 20:00:00|1257.3|1256.8|1257|1256|1257.7|1256.8|1256.9|1255.9|720
1633982700000|2021-10-11 20:05:00|1256.8|1255.8|1256.5|1255.5|1256.9|1255.9|1256.5|1255.5|126
1633983000000|2021-10-11 20:10:00|1256.6|1255.6|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|111
1633983300000|2021-10-11 20:15:00|1256.6|1255.6|1256.5|1255.5|1256.6|1255.6|1256.5|1255.5|43
1633983600000|2021-10-11 20:20:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|26
1633983900000|2021-10-11 20:25:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|5
1633984200000|2021-10-11 20:30:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.7|1255.7|13
1633984500000|2021-10-11 20:35:00|1256.6|1255.6|1256.9|1255.9|1257.1|1256.1|1256.6|1255.6|28
1633985100000|2021-10-11 20:45:00|1257|1256|1256.3|1255.3|1257|1256|1256.3|1255.3|21
1633985400000|2021-10-11 20:50:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|4
1633985700000|2021-10-11 20:55:00|1257.4|1256.4|1257.2|1256.2|1257.4|1256.4|1257.2|1256.2|4
1633989000000|2021-10-11 21:50:00|1256.1|1255.1|1260.2|1259.2|1260.2|1259.2|1256.1|1255.1|2
1633989600000|2021-10-11 22:00:00|1260.7|1258.7|1260.7|1258.7|1261.1|1259.1|1260.1|1258.1|0
1633989900000|2021-10-11 22:05:00|1260.8|1258.8|1259.8|1257.8|1260.9|1258.9|1259.5|1257.5|0
1633990200000|2021-10-11 22:10:00|1259.9|1257.9|1260.1|1258.1|1260.2|1258.2|1259.8|1257.8|0
1633990500000|2021-10-11 22:15:00|1260|1258|1260.6|1258.6|1260.7|1258.7|1260|1258|0
1633990800000|2021-10-11 22:20:00|1260.5|1258.5|1260.7|1258.7|1261.1|1259.1|1260.5|1258.5|0
1633991100000|2021-10-11 22:25:00|1260.6|1258.6|1260.5|1258.5|1260.7|1258.7|1260.4|1258.4|0
1633991400000|2021-10-11 22:30:00|1260.7|1258.7|1260.7|1258.7|1261.1|1259.1|1260.5|1258.5|0
1633991700000|2021-10-11 22:35:00|1260.6|1258.6|1260.2|1258.2|1260.6|1258.6|1259.9|1257.9|0
1633992000000|2021-10-11 22:40:00|1260.1|1258.1|1260.3|1258.3|1260.3|1258.3|1260|1258|0
1633992300000|2021-10-11 22:45:00|1260.2|1258.2|1259.9|1257.9|1260.3|1258.3|1259.8|1257.8|0
1633992600000|2021-10-11 22:50:00|1259.8|1257.8|1259.7|1257.7|1260|1258|1259.6|1257.6|0
1633992900000|2021-10-11 22:55:00|1259.6|1257.6|1259.1|1257.1|1259.8|1257.8|1258.9|1256.9|0
1633993200000|2021-10-11 23:00:00|1259.2|1257.2|1259.6|1257.6|1259.6|1257.6|1258.9|1256.9|0
1633993500000|2021-10-11 23:05:00|1259.7|1257.7|1259.9|1257.9|1260.2|1258.2|1259.4|1257.4|0
1633993800000|2021-10-11 23:10:00|1260|1258|1260.2|1258.2|1260.4|1258.4|1259.8|1257.8|0
1633994100000|2021-10-11 23:15:00|1260.3|1258.3|1259.5|1257.5|1260.3|1258.3|1259.4|1257.4|0
1633994400000|2021-10-11 23:20:00|1259.4|1257.4|1260.1|1258.1|1260.2|1258.2|1259.4|1257.4|0
1633994700000|2021-10-11 23:25:00|1260|1258|1259.8|1257.8|1260.1|1258.1|1259.7|1257.7|0
1633995000000|2021-10-11 23:30:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.3|1257.3|0
1633995300000|2021-10-11 23:35:00|1259.6|1257.6|1260.1|1258.1|1260.3|1258.3|1259.5|1257.5|0
1633995600000|2021-10-11 23:40:00|1260.2|1258.2|1260|1258|1260.3|1258.3|1259.9|1257.9|0
1633995900000|2021-10-11 23:45:00|1260.1|1258.1|1259.9|1257.9|1260.2|1258.2|1259.7|1257.7|0
1633996200000|2021-10-11 23:50:00|1259.8|1257.8|1260.3|1258.3|1260.3|1258.3|1259.7|1257.7|0
1633996500000|2021-10-11 23:55:00|1260.4|1258.4|1260.6|1258.6|1260.8|1258.8|1260.3|1258.3|0
1633996800000|2021-10-12 00:00:00|1260.7|1258.7|1255.9|1254.9|1260.7|1258.7|1255.9|1254.9|6
1633997100000|2021-10-12 00:05:00|1256.1|1255.1|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|8
1633997400000|2021-10-12 00:10:00|1253.5|1252.5|1253|1252|1253.5|1252.5|1253|1252|5
1633997700000|2021-10-12 00:15:00|1253.8|1252.8|1253.2|1252.2|1254|1253|1253.2|1252.2|31
1633998000000|2021-10-12 00:20:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.3|1251.3|4
1633998300000|2021-10-12 00:25:00|1252.9|1251.9|1252.5|1251.5|1252.9|1251.9|1252.3|1251.3|133
1633998600000|2021-10-12 00:30:00|1251.9|1250.9|1251.9|1250.9|1252.1|1251.1|1251.8|1250.8|11
1633998900000|2021-10-12 00:35:00|1250.9|1249.9|1250.6|1249.6|1250.9|1249.9|1250.1|1249.1|40
1633999200000|2021-10-12 00:40:00|1250.7|1249.7|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|2
1633999500000|2021-10-12 00:45:00|1249.2|1248.2|1248.5|1247.5|1249.2|1248.2|1247.6|1246.6|60
1633999800000|2021-10-12 00:50:00|1248.9|1247.9|1248.7|1247.7|1249|1248|1247.6|1246.6|84
1634000100000|2021-10-12 00:55:00|1248.5|1247.5|1247.7|1246.7|1248.5|1247.5|1247.7|1246.7|4
1634000400000|2021-10-12 01:00:00|1247.9|1246.9|1248.9|1247.9|1249.3|1248.3|1247.3|1246.3|29
1634000700000|2021-10-12 01:05:00|1248.7|1247.7|1245.9|1244.9|1248.7|1247.7|1245.1|1244.1|68
1634001000000|2021-10-12 01:10:00|1245.8|1244.8|1247|1246|1247|1246|1245.7|1244.7|32
1634001300000|2021-10-12 01:15:00|1247.1|1246.1|1249.3|1248.3|1249.3|1248.3|1246.8|1245.8|127
1634001600000|2021-10-12 01:20:00|1249.5|1248.5|1249.9|1248.9|1251.8|1250.8|1249.4|1248.4|61
1634001900000|2021-10-12 01:25:00|1250.9|1249.9|1248.2|1247.2|1250.9|1249.9|1247.9|1246.9|41
1634002200000|2021-10-12 01:30:00|1248.5|1247.5|1249|1248|1249.7|1248.7|1247.3|1246.3|75
1634002500000|2021-10-12 01:35:00|1248.8|1247.8|1250.2|1249.2|1250.2|1249.2|1247|1246|142
1634002800000|2021-10-12 01:40:00|1249.9|1248.9|1250.8|1249.8|1251.4|1250.4|1248|1247|98
1634003100000|2021-10-12 01:45:00|1250.5|1249.5|1252.2|1251.2|1252.4|1251.4|1250.2|1249.2|51
1634003400000|2021-10-12 01:50:00|1252.4|1251.4|1251.1|1250.1|1253.8|1252.8|1251.1|1250.1|72
1634003700000|2021-10-12 01:55:00|1252.3|1251.3|1253|1252|1253.8|1252.8|1252.3|1251.3|14
1634004000000|2021-10-12 02:00:00|1252.6|1251.6|1254.5|1253.5|1254.6|1253.6|1252.2|1251.2|25
1634004300000|2021-10-12 02:05:00|1254.6|1253.6|1253.9|1252.9|1255.9|1254.9|1253.9|1252.9|69
1634004600000|2021-10-12 02:10:00|1253.7|1252.7|1254.2|1253.2|1254.8|1253.8|1253|1252|32
1634004900000|2021-10-12 02:15:00|1254.5|1253.5|1254.2|1253.2|1254.6|1253.6|1253.5|1252.5|18
1634005200000|2021-10-12 02:20:00|1254.4|1253.4|1253.1|1252.1|1254.6|1253.6|1252.6|1251.6|13
1634005500000|2021-10-12 02:25:00|1253.3|1252.3|1253.6|1252.6|1253.7|1252.7|1252.4|1251.4|20
1634005800000|2021-10-12 02:30:00|1253.5|1252.5|1251.7|1250.7|1253.5|1252.5|1251.7|1250.7|11
1634006100000|2021-10-12 02:35:00|1251.4|1250.4|1251.9|1250.9|1252|1251|1251.3|1250.3|20
1634006400000|2021-10-12 02:40:00|1252.7|1251.7|1254.4|1253.4|1254.6|1253.6|1252.6|1251.6|7
1634006700000|2021-10-12 02:45:00|1254.7|1253.7|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|14
1634007000000|2021-10-12 02:50:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1253.2|1252.2|21
1634007300000|2021-10-12 02:55:00|1253.5|1252.5|1252.9|1251.9|1253.5|1252.5|1252.6|1251.6|26
1634007600000|2021-10-12 03:00:00|1253.8|1252.8|1255.8|1254.8|1255.8|1254.8|1253.7|1252.7|50
1634007900000|2021-10-12 03:05:00|1255.9|1254.9|1254.6|1253.6|1256.1|1255.1|1254.6|1253.6|52
1634008200000|2021-10-12 03:10:00|1254.5|1253.5|1253|1252|1254.7|1253.7|1253|1252|12
1634008500000|2021-10-12 03:15:00|1252.8|1251.8|1252.5|1251.5|1252.9|1251.9|1252|1251|33
1634008800000|2021-10-12 03:20:00|1252.3|1251.3|1252.1|1251.1|1252.5|1251.5|1252.1|1251.1|8
1634009100000|2021-10-12 03:25:00|1251.9|1250.9|1252|1251|1252.1|1251.1|1251.4|1250.4|26
1634009400000|2021-10-12 03:30:00|1252.1|1251.1|1250.7|1249.7|1252.1|1251.1|1250.7|1249.7|16
1634009700000|2021-10-12 03:35:00|1250.6|1249.6|1252.1|1251.1|1252.1|1251.1|1250.4|1249.4|37
1634010000000|2021-10-12 03:40:00|1252|1251|1251.6|1250.6|1252.2|1251.2|1251.6|1250.6|22
1634010300000|2021-10-12 03:45:00|1252.2|1251.2|1252.9|1251.9|1253.4|1252.4|1252.2|1251.2|29
1634010600000|2021-10-12 03:50:00|1253.4|1252.4|1253.2|1252.2|1253.8|1252.8|1253.1|1252.1|45
1634010900000|2021-10-12 03:55:00|1252.9|1251.9|1252.9|1251.9|1253.3|1252.3|1252.9|1251.9|51
1634011200000|2021-10-12 04:00:00|1252.8|1251.8|1253.1|1252.1|1253.1|1252.1|1252.7|1251.7|11
1634011500000|2021-10-12 04:05:00|1253|1252|1252.8|1251.8|1253|1252|1252.8|1251.8|4
1634011800000|2021-10-12 04:10:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|7
1634012100000|2021-10-12 04:15:00|1253.1|1252.1|1253.5|1252.5|1253.6|1252.6|1253.1|1252.1|8
1634012400000|2021-10-12 04:20:00|1253.7|1252.7|1253.5|1252.5|1253.8|1252.8|1253.5|1252.5|11
1634012700000|2021-10-12 04:25:00|1253.9|1252.9|1253.5|1252.5|1253.9|1252.9|1253.5|1252.5|5
1634013000000|2021-10-12 04:30:00|1253.4|1252.4|1253.2|1252.2|1253.4|1252.4|1253.2|1252.2|4
1634013300000|2021-10-12 04:35:00|1253|1252|1252.7|1251.7|1253|1252|1252.7|1251.7|5
1634013600000|2021-10-12 04:40:00|1252.9|1251.9|1253.7|1252.7|1253.7|1252.7|1252.9|1251.9|4
1634013900000|2021-10-12 04:45:00|1253.6|1252.6|1253.8|1252.8|1253.8|1252.8|1253.6|1252.6|4
1634014200000|2021-10-12 04:50:00|1254.1|1253.1|1253.8|1252.8|1254.1|1253.1|1253.8|1252.8|2
1634014500000|2021-10-12 04:55:00|1253.7|1252.7|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|41
1634014800000|2021-10-12 05:00:00|1252.8|1251.8|1253.8|1252.8|1254.4|1253.4|1252.8|1251.8|46
1634015100000|2021-10-12 05:05:00|1254.6|1253.6|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|18
1634015400000|2021-10-12 05:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1634015700000|2021-10-12 05:15:00|1253.3|1252.3|1252.7|1251.7|1253.3|1252.3|1252.7|1251.7|5
1634016000000|2021-10-12 05:20:00|1253.3|1252.3|1253.3|1252.3|1253.9|1252.9|1253.1|1252.1|26
1634016300000|2021-10-12 05:25:00|1253.7|1252.7|1254|1253|1254.4|1253.4|1253.6|1252.6|14
1634016600000|2021-10-12 05:30:00|1254.1|1253.1|1251.6|1250.6|1254.4|1253.4|1251.4|1250.4|51
1634016900000|2021-10-12 05:35:00|1251|1250|1251.9|1250.9|1251.9|1250.9|1251|1250|59
1634017200000|2021-10-12 05:40:00|1251.4|1250.4|1251.1|1250.1|1251.4|1250.4|1250.9|1249.9|4
1634017500000|2021-10-12 05:45:00|1251.4|1250.4|1251.9|1250.9|1252.2|1251.2|1251.4|1250.4|3
1634017800000|2021-10-12 05:50:00|1251.4|1250.4|1252.2|1251.2|1252.2|1251.2|1251.4|1250.4|9
1634018100000|2021-10-12 05:55:00|1252|1251|1251.4|1250.4|1252|1251|1251.1|1250.1|11
1634018400000|2021-10-12 06:00:00|1251.1|1250.1|1248.6|1247.6|1251.1|1250.1|1248.6|1247.6|35
1634018700000|2021-10-12 06:05:00|1248.5|1247.5|1248.6|1247.6|1248.7|1247.7|1247.8|1246.8|57
1634019000000|2021-10-12 06:10:00|1248.5|1247.5|1249.1|1248.1|1249.3|1248.3|1248.4|1247.4|36
1634019300000|2021-10-12 06:15:00|1249.3|1248.3|1247.8|1246.8|1249.3|1248.3|1247.7|1246.7|36
1634019600000|2021-10-12 06:20:00|1248|1247|1248.4|1247.4|1248.5|1247.5|1247.3|1246.3|152
1634019900000|2021-10-12 06:25:00|1248.7|1247.7|1249.2|1248.2|1249.2|1248.2|1248.5|1247.5|31
1634020200000|2021-10-12 06:30:00|1249.1|1248.1|1248.3|1247.3|1249.4|1248.4|1248|1247|52
1634020500000|2021-10-12 06:35:00|1248.2|1247.2|1248.4|1247.4|1248.6|1247.6|1247.9|1246.9|72
1634020800000|2021-10-12 06:40:00|1248.3|1247.3|1249|1248|1249.2|1248.2|1248.3|1247.3|42
1634021100000|2021-10-12 06:45:00|1249.1|1248.1|1248.5|1247.5|1249.2|1248.2|1248.3|1247.3|50
1634021400000|2021-10-12 06:50:00|1248.6|1247.6|1248.5|1247.5|1249.7|1248.7|1248.5|1247.5|103
1634021700000|2021-10-12 06:55:00|1248.6|1247.6|1248.1|1247.1|1248.6|1247.6|1247.4|1246.4|149
1634022000000|2021-10-12 07:00:00|1248.4|1247.4|1247.1|1246.1|1249.1|1248.1|1246.9|1245.9|478
1634022300000|2021-10-12 07:05:00|1247|1246|1248.3|1247.3|1248.6|1247.6|1246.7|1245.7|167
1634022600000|2021-10-12 07:10:00|1248.4|1247.4|1250.2|1249.2|1250.3|1249.3|1248.1|1247.1|280
1634022900000|2021-10-12 07:15:00|1250.3|1249.3|1248.7|1247.7|1250.4|1249.4|1248.4|1247.4|172
1634023200000|2021-10-12 07:20:00|1248.8|1247.8|1249.6|1248.6|1249.6|1248.6|1248.6|1247.6|235
1634023500000|2021-10-12 07:25:00|1249.7|1248.7|1249.2|1248.2|1250.8|1249.8|1249|1248|271
1634023800000|2021-10-12 07:30:00|1249.3|1248.3|1250.4|1249.4|1250.5|1249.5|1248.8|1247.8|118
1634024100000|2021-10-12 07:35:00|1250.5|1249.5|1250.4|1249.4|1250.7|1249.7|1250.1|1249.1|106
1634024400000|2021-10-12 07:40:00|1250.5|1249.5|1250.9|1249.9|1251.1|1250.1|1250.1|1249.1|219
1634024700000|2021-10-12 07:45:00|1251|1250|1250.8|1249.8|1251.5|1250.5|1250.7|1249.7|525
1634025000000|2021-10-12 07:50:00|1250.9|1249.9|1250.8|1249.8|1251|1250|1250.3|1249.3|127
1634025300000|2021-10-12 07:55:00|1250.9|1249.9|1250.5|1249.5|1251.4|1250.4|1250.4|1249.4|114
1634025600000|2021-10-12 08:00:00|1250.6|1249.6|1250.9|1249.9|1252|1251|1250.4|1249.4|150
1634025900000|2021-10-12 08:05:00|1250.7|1249.7|1250.9|1249.9|1251.4|1250.4|1250.3|1249.3|219
1634026200000|2021-10-12 08:10:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1249.9|1248.9|273
1634026500000|2021-10-12 08:15:00|1250.6|1249.6|1249.9|1248.9|1250.9|1249.9|1249.7|1248.7|51
1634026800000|2021-10-12 08:20:00|1249.5|1248.5|1251.8|1250.8|1251.8|1250.8|1249.5|1248.5|81
1634027100000|2021-10-12 08:25:00|1251.9|1250.9|1251.5|1250.5|1252.1|1251.1|1250.8|1249.8|57
1634027400000|2021-10-12 08:30:00|1251.6|1250.6|1251.9|1250.9|1252|1251|1251.5|1250.5|69
1634027700000|2021-10-12 08:35:00|1252|1251|1252.2|1251.2|1252.9|1251.9|1252|1251|120
1634028000000|2021-10-12 08:40:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.3|1251.3|180
1634028300000|2021-10-12 08:45:00|1252.8|1251.8|1253.8|1252.8|1253.9|1252.9|1252.7|1251.7|151
1634028600000|2021-10-12 08:50:00|1253.9|1252.9|1253.9|1252.9|1254.5|1253.5|1253.6|1252.6|108
1634028900000|2021-10-12 08:55:00|1254|1253|1254.5|1253.5|1254.6|1253.6|1253.7|1252.7|180
1634029200000|2021-10-12 09:00:00|1254.6|1253.6|1254.7|1253.7|1254.8|1253.8|1254.2|1253.2|135
1634029500000|2021-10-12 09:05:00|1254.8|1253.8|1254.9|1253.9|1255.5|1254.5|1254.7|1253.7|103
1634029800000|2021-10-12 09:10:00|1254.8|1253.8|1255.4|1254.4|1255.4|1254.4|1254.7|1253.7|165
1634030100000|2021-10-12 09:15:00|1255.5|1254.5|1256.8|1255.8|1257.2|1256.2|1255.4|1254.4|668
1634030400000|2021-10-12 09:20:00|1256.7|1255.7|1256.4|1255.4|1256.8|1255.8|1256.4|1255.4|167
1634030700000|2021-10-12 09:25:00|1256.2|1255.2|1255.9|1254.9|1256.5|1255.5|1255.9|1254.9|180
1634031000000|2021-10-12 09:30:00|1256.1|1255.1|1255.9|1254.9|1256.3|1255.3|1255.7|1254.7|55
1634031300000|2021-10-12 09:35:00|1256|1255|1255.4|1254.4|1256|1255|1255.2|1254.2|162
1634031600000|2021-10-12 09:40:00|1255.5|1254.5|1255.7|1254.7|1255.9|1254.9|1255.2|1254.2|73
1634031900000|2021-10-12 09:45:00|1255.8|1254.8|1255.9|1254.9|1256.1|1255.1|1255.7|1254.7|55
1634032200000|2021-10-12 09:50:00|1255.8|1254.8|1256|1255|1256.4|1255.4|1255.8|1254.8|41
1634032500000|2021-10-12 09:55:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|205
1634032800000|2021-10-12 10:00:00|1255.5|1254.5|1256|1255|1256.4|1255.4|1255.4|1254.4|161
1634033100000|2021-10-12 10:05:00|1256.1|1255.1|1256.2|1255.2|1256.7|1255.7|1256|1255|156
1634033400000|2021-10-12 10:10:00|1256.1|1255.1|1255.7|1254.7|1256.4|1255.4|1255.6|1254.6|219
1634033700000|2021-10-12 10:15:00|1256|1255|1255.3|1254.3|1256.6|1255.6|1255.2|1254.2|105
1634034000000|2021-10-12 10:20:00|1255.2|1254.2|1254.9|1253.9|1255.5|1254.5|1254.8|1253.8|63
1634034300000|2021-10-12 10:25:00|1255|1254|1255.2|1254.2|1255.9|1254.9|1255|1254|161
1634034600000|2021-10-12 10:30:00|1255.3|1254.3|1255.2|1254.2|1255.6|1254.6|1255.2|1254.2|30
1634034900000|2021-10-12 10:35:00|1255.4|1254.4|1255.5|1254.5|1255.8|1254.8|1255.3|1254.3|38
1634035200000|2021-10-12 10:40:00|1255.6|1254.6|1256.1|1255.1|1256.4|1255.4|1255.5|1254.5|37
1634035500000|2021-10-12 10:45:00|1256.5|1255.5|1257.1|1256.1|1257.3|1256.3|1256.5|1255.5|257
1634035800000|2021-10-12 10:50:00|1257|1256|1257.5|1256.5|1257.8|1256.8|1256.9|1255.9|264
1634036100000|2021-10-12 10:55:00|1257.3|1256.3|1257.3|1256.3|1257.6|1256.6|1256.9|1255.9|133
1634036400000|2021-10-12 11:00:00|1257.5|1256.5|1256.6|1255.6|1257.5|1256.5|1256.6|1255.6|45
1634036700000|2021-10-12 11:05:00|1256.5|1255.5|1257.5|1256.5|1257.8|1256.8|1256.5|1255.5|111
1634037000000|2021-10-12 11:10:00|1257.8|1256.8|1257|1256|1257.8|1256.8|1256.6|1255.6|165
1634037300000|2021-10-12 11:15:00|1257.1|1256.1|1257.1|1256.1|1257.3|1256.3|1256.9|1255.9|192
1634037600000|2021-10-12 11:20:00|1257|1256|1257.2|1256.2|1257.3|1256.3|1256.9|1255.9|168
1634037900000|2021-10-12 11:25:00|1257.1|1256.1|1257.3|1256.3|1257.8|1256.8|1257.1|1256.1|113
1634038200000|2021-10-12 11:30:00|1257.2|1256.2|1256.9|1255.9|1257.5|1256.5|1256.9|1255.9|76
1634038500000|2021-10-12 11:35:00|1257|1256|1257.2|1256.2|1257.2|1256.2|1256.8|1255.8|166
1634038800000|2021-10-12 11:40:00|1257.1|1256.1|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|78
1634039100000|2021-10-12 11:45:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.2|1255.2|34
1634039400000|2021-10-12 11:50:00|1256.6|1255.6|1256.8|1255.8|1257|1256|1256.6|1255.6|16
1634039700000|2021-10-12 11:55:00|1256.7|1255.7|1256.6|1255.6|1256.9|1255.9|1256.4|1255.4|78
1634040000000|2021-10-12 12:00:00|1256.5|1255.5|1256.8|1255.8|1257|1256|1256.3|1255.3|160
1634040300000|2021-10-12 12:05:00|1257|1256|1257.3|1256.3|1257.6|1256.6|1257|1256|153
1634040600000|2021-10-12 12:10:00|1257.4|1256.4|1257.4|1256.4|1257.5|1256.5|1256.8|1255.8|104
1634040900000|2021-10-12 12:15:00|1257.5|1256.5|1257.9|1256.9|1258|1257|1257.5|1256.5|111
1634041200000|2021-10-12 12:20:00|1257.7|1256.7|1258.3|1257.3|1258.5|1257.5|1257.6|1256.6|126
1634041500000|2021-10-12 12:25:00|1258.4|1257.4|1258.3|1257.3|1258.7|1257.7|1258.3|1257.3|170
1634041800000|2021-10-12 12:30:00|1258.4|1257.4|1257.6|1256.6|1258.4|1257.4|1257.4|1256.4|374
1634042100000|2021-10-12 12:35:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.6|1255.6|494
1634042400000|2021-10-12 12:40:00|1256.7|1255.7|1256.9|1255.9|1257.1|1256.1|1256.4|1255.4|879
1634042700000|2021-10-12 12:45:00|1256.8|1255.8|1256.4|1255.4|1256.9|1255.9|1256.1|1255.1|345
1634043000000|2021-10-12 12:50:00|1256.5|1255.5|1256.9|1255.9|1256.9|1255.9|1256.3|1255.3|428
1634043300000|2021-10-12 12:55:00|1256.7|1255.7|1257.3|1256.3|1257.3|1256.3|1256.3|1255.3|252
1634043600000|2021-10-12 13:00:00|1257.1|1256.1|1257.1|1256.1|1257.4|1256.4|1256.8|1255.8|204
1634043900000|2021-10-12 13:05:00|1257.2|1256.2|1258.5|1257.5|1258.5|1257.5|1257.1|1256.1|347
1634044200000|2021-10-12 13:10:00|1258.4|1257.4|1258.7|1257.7|1259.1|1258.1|1258.4|1257.4|398
1634044500000|2021-10-12 13:15:00|1258.8|1257.8|1258.6|1257.6|1259|1258|1258.3|1257.3|433
1634044800000|2021-10-12 13:20:00|1258.5|1257.5|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|291
1634045100000|2021-10-12 13:25:00|1258.6|1257.6|1258.2|1257.2|1259.1|1258.1|1258.2|1257.2|436
1634045400000|2021-10-12 13:30:00|1258|1257.5|1258.1|1257.6|1258.7|1258.2|1254.8|1254.3|3533
1634045700000|2021-10-12 13:35:00|1257.8|1257.3|1258|1257.5|1258.2|1257.7|1256.3|1255.8|2339
1634046000000|2021-10-12 13:40:00|1258.1|1257.6|1255.9|1255.4|1259.8|1259.3|1255.4|1254.9|1651
1634046300000|2021-10-12 13:45:00|1255.7|1255.2|1256.7|1256.2|1257.5|1257|1253.8|1253.3|1683
1634046600000|2021-10-12 13:50:00|1256.6|1256.1|1258.3|1257.8|1259.5|1259|1256.4|1255.9|1265
1634046900000|2021-10-12 13:55:00|1258.2|1257.7|1257.9|1257.4|1259.4|1258.9|1257.9|1257.4|1384
1634047200000|2021-10-12 14:00:00|1258|1257.5|1258.3|1257.8|1259.5|1259|1257.4|1256.9|1352
1634047500000|2021-10-12 14:05:00|1258.4|1257.9|1256.7|1256.2|1259|1258.5|1256.5|1256|679
1634047800000|2021-10-12 14:10:00|1256.6|1256.1|1257.7|1257.2|1258|1257.5|1256.6|1256.1|782
1634048100000|2021-10-12 14:15:00|1257.6|1257.1|1256.7|1256.2|1258.8|1258.3|1254.9|1254.4|1062
1634048400000|2021-10-12 14:20:00|1256.6|1256.1|1256|1255.5|1257.3|1256.8|1256|1255.5|637
1634048700000|2021-10-12 14:25:00|1255.9|1255.4|1256.3|1255.8|1257|1256.5|1255.4|1254.9|505
1634049000000|2021-10-12 14:30:00|1256.4|1255.9|1255|1254.5|1256.4|1255.9|1254.8|1254.3|907
1634049300000|2021-10-12 14:35:00|1255.1|1254.6|1255.3|1254.8|1255.4|1254.9|1253.9|1253.4|812
1634049600000|2021-10-12 14:40:00|1255.2|1254.7|1255.6|1255.1|1256.3|1255.8|1255.1|1254.6|779
1634049900000|2021-10-12 14:45:00|1255.7|1255.2|1256.1|1255.6|1256.6|1256.1|1255.7|1255.2|533
1634050200000|2021-10-12 14:50:00|1256|1255.5|1255.4|1254.9|1256.5|1256|1254.9|1254.4|499
1634050500000|2021-10-12 14:55:00|1255.5|1255|1253.6|1253.1|1255.7|1255.2|1253.5|1253|1093
1634050800000|2021-10-12 15:00:00|1254|1253.5|1254.7|1254.2|1256|1255.5|1254|1253.5|755
1634051100000|2021-10-12 15:05:00|1254.6|1254.1|1256|1255.5|1256.7|1256.2|1254.6|1254.1|1679
1634051400000|2021-10-12 15:10:00|1256.1|1255.6|1255.7|1255.2|1256.2|1255.7|1255.3|1254.8|1338
1634051700000|2021-10-12 15:15:00|1255.8|1255.3|1255.6|1255.1|1255.9|1255.4|1254.8|1254.3|1215
1634052000000|2021-10-12 15:20:00|1255.5|1255|1255.8|1255.3|1255.9|1255.4|1255.1|1254.6|475
1634052300000|2021-10-12 15:25:00|1255.9|1255.4|1255|1254.5|1256|1255.5|1254.7|1254.2|1422
1634052600000|2021-10-12 15:30:00|1255.1|1254.6|1255.1|1254.6|1255.6|1255.1|1254.9|1254.4|1308
1634052900000|2021-10-12 15:35:00|1255|1254.5|1255.4|1254.9|1255.8|1255.3|1254.6|1254.1|1497
1634053200000|2021-10-12 15:40:00|1255.1|1254.6|1254.6|1254.1|1255.3|1254.8|1254|1253.5|897
1634053500000|2021-10-12 15:45:00|1254.5|1254|1255.2|1254.7|1255.2|1254.7|1254.3|1253.8|779
1634053800000|2021-10-12 15:50:00|1255.3|1254.8|1255|1254.5|1255.7|1255.2|1254.4|1253.9|765
1634054100000|2021-10-12 15:55:00|1255.1|1254.6|1255.9|1255.4|1256|1255.5|1254.8|1254.3|425
1634054400000|2021-10-12 16:00:00|1256|1255.5|1257.3|1256.8|1257.6|1257.1|1255.9|1255.4|1076
1634054700000|2021-10-12 16:05:00|1257.4|1256.9|1256.8|1256.3|1257.6|1257.1|1256.4|1255.9|539
1634055000000|2021-10-12 16:10:00|1256.9|1256.4|1256.3|1255.8|1257.1|1256.6|1256.3|1255.8|324
1634055300000|2021-10-12 16:15:00|1256.4|1255.9|1255.6|1255.1|1256.4|1255.9|1255.6|1255.1|326
1634055600000|2021-10-12 16:20:00|1255.5|1255|1255.7|1255.2|1255.9|1255.4|1255.4|1254.9|226
1634055900000|2021-10-12 16:25:00|1255.8|1255.3|1255.4|1254.9|1255.8|1255.3|1255.2|1254.7|198
1634056200000|2021-10-12 16:30:00|1255.3|1254.8|1254.8|1254.3|1255.7|1255.2|1254.3|1253.8|479
1634056500000|2021-10-12 16:35:00|1254.4|1253.9|1253.9|1253.4|1254.5|1254|1253.8|1253.3|64
1634056800000|2021-10-12 16:40:00|1253.8|1253.3|1254.5|1254|1254.6|1254.1|1253.8|1253.3|267
1634057100000|2021-10-12 16:45:00|1254.4|1253.9|1253.7|1253.2|1254.4|1253.9|1253.2|1252.7|595
1634057400000|2021-10-12 16:50:00|1253.6|1253.1|1253.3|1252.8|1254.1|1253.6|1253.3|1252.8|149
1634057700000|2021-10-12 16:55:00|1253.2|1252.7|1253.8|1253.3|1254|1253.5|1253.1|1252.6|233
1634058000000|2021-10-12 17:00:00|1253.7|1253.2|1253.1|1252.6|1253.7|1253.2|1252.7|1252.2|242
1634058300000|2021-10-12 17:05:00|1253.2|1252.7|1252.3|1251.8|1253.3|1252.8|1252.3|1251.8|204
1634058600000|2021-10-12 17:10:00|1252.4|1251.9|1253.3|1252.8|1253.3|1252.8|1252.4|1251.9|289
1634058900000|2021-10-12 17:15:00|1253.1|1252.6|1253.5|1253|1253.6|1253.1|1253|1252.5|95
1634059200000|2021-10-12 17:20:00|1253.4|1252.9|1252.4|1251.9|1253.5|1253|1252.3|1251.8|305
1634059500000|2021-10-12 17:25:00|1252.5|1252|1253.2|1252.7|1253.7|1253.2|1252.5|1252|181
1634059800000|2021-10-12 17:30:00|1253.1|1252.6|1253.3|1252.8|1253.4|1252.9|1252.6|1252.1|384
1634060100000|2021-10-12 17:35:00|1253.2|1252.7|1253.3|1252.8|1253.4|1252.9|1253.2|1252.7|214
1634060400000|2021-10-12 17:40:00|1253.4|1252.9|1253.6|1253.1|1253.9|1253.4|1253.4|1252.9|295
1634060700000|2021-10-12 17:45:00|1253.7|1253.2|1253.7|1253.2|1253.8|1253.3|1253.4|1252.9|270
1634061000000|2021-10-12 17:50:00|1253.8|1253.3|1253.3|1252.8|1254.2|1253.7|1253.3|1252.8|328
1634061300000|2021-10-12 17:55:00|1253.2|1252.7|1253.2|1252.7|1253.5|1253|1253.1|1252.6|198
1634061600000|2021-10-12 18:00:00|1253.1|1252.6|1253.5|1253|1253.8|1253.3|1253|1252.5|260
1634061900000|2021-10-12 18:05:00|1253.3|1252.8|1253.4|1252.9|1253.8|1253.3|1253.3|1252.8|227
1634062200000|2021-10-12 18:10:00|1253.5|1253|1254.5|1254|1254.5|1254|1253.3|1252.8|304
1634062500000|2021-10-12 18:15:00|1254.4|1253.9|1255.1|1254.6|1255.6|1255.1|1254.2|1253.7|645
1634062800000|2021-10-12 18:20:00|1255.2|1254.7|1254.5|1254|1255.2|1254.7|1254.5|1254|272
1634063100000|2021-10-12 18:25:00|1254.6|1254.1|1254.9|1254.4|1255.1|1254.6|1254.6|1254.1|311
1634063400000|2021-10-12 18:30:00|1255|1254.5|1254.7|1254.2|1255.1|1254.6|1254.6|1254.1|502
1634063700000|2021-10-12 18:35:00|1254.8|1254.3|1253.9|1253.4|1254.8|1254.3|1253.8|1253.3|385
1634064000000|2021-10-12 18:40:00|1254|1253.5|1254.1|1253.6|1254.3|1253.8|1253.8|1253.3|243
1634064300000|2021-10-12 18:45:00|1254.2|1253.7|1253.9|1253.4|1254.4|1253.9|1253.9|1253.4|217
1634064600000|2021-10-12 18:50:00|1253.8|1253.3|1254|1253.5|1254.1|1253.6|1253.6|1253.1|227
1634064900000|2021-10-12 18:55:00|1254.1|1253.6|1253.3|1252.8|1254.1|1253.6|1253.2|1252.7|542
1634065200000|2021-10-12 19:00:00|1253.4|1252.9|1252.5|1252|1253.5|1253|1252.4|1251.9|321
1634065500000|2021-10-12 19:05:00|1252.6|1252.1|1252|1251.5|1252.8|1252.3|1251.8|1251.3|1351
1634065800000|2021-10-12 19:10:00|1252.1|1251.6|1251.8|1251.3|1252.6|1252.1|1251.8|1251.3|311
1634066100000|2021-10-12 19:15:00|1251.7|1251.2|1251.8|1251.3|1251.9|1251.4|1251.1|1250.6|605
1634066400000|2021-10-12 19:20:00|1251.7|1251.2|1251.9|1251.4|1252.1|1251.6|1251.4|1250.9|268
1634066700000|2021-10-12 19:25:00|1251.8|1251.3|1251.6|1251.1|1252|1251.5|1251.5|1251|496
1634067000000|2021-10-12 19:30:00|1251.7|1251.2|1252.1|1251.6|1252.1|1251.6|1251.3|1250.8|557
1634067300000|2021-10-12 19:35:00|1252.2|1251.7|1251.9|1251.4|1252.5|1252|1251.9|1251.4|700
1634067600000|2021-10-12 19:40:00|1251.8|1251.3|1250.8|1250.3|1252.2|1251.7|1250.8|1250.3|943
1634067900000|2021-10-12 19:45:00|1250.7|1250.2|1250.2|1249.7|1250.9|1250.4|1250.1|1249.6|741
1634068200000|2021-10-12 19:50:00|1250|1249.5|1250.1|1249.6|1250.4|1249.9|1249.9|1249.4|1000
1634068500000|2021-10-12 19:55:00|1250|1249.5|1250|1249.5|1251.3|1250.8|1249.9|1249.4|7652
1634068800000|2021-10-12 20:00:00|1250.2|1249|1249.5|1248.5|1250.6|1249.6|1249|1248|759
1634069100000|2021-10-12 20:05:00|1249.3|1248.3|1248.7|1247.7|1249.8|1248.8|1248.7|1247.7|91
1634069400000|2021-10-12 20:10:00|1248.9|1247.9|1248.7|1247.7|1249.3|1248.3|1248.7|1247.7|27
1634069700000|2021-10-12 20:15:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.5|1247.5|15
1634070000000|2021-10-12 20:20:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|18
1634070300000|2021-10-12 20:25:00|1248.5|1247.5|1247.9|1246.9|1248.6|1247.6|1247.9|1246.9|23
1634070600000|2021-10-12 20:30:00|1248|1247|1248.2|1247.2|1248.7|1247.7|1248|1247|24
1634071200000|2021-10-12 20:40:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|3
1634071500000|2021-10-12 20:45:00|1248.4|1247.4|1248.3|1247.3|1248.7|1247.7|1248|1247|63
1634071800000|2021-10-12 20:50:00|1248.1|1247.1|1248.4|1247.4|1248.7|1247.7|1248.1|1247.1|15
1634072100000|2021-10-12 20:55:00|1248.7|1247.7|1248.4|1247.4|1248.7|1247.7|1248.4|1247.4|4
1634076000000|2021-10-12 22:00:00|1248.8|1246.8|1249.7|1247.7|1249.9|1247.9|1248.8|1246.8|0
1634076300000|2021-10-12 22:05:00|1249.6|1247.6|1249.9|1247.9|1249.9|1247.9|1249.4|1247.4|0
1634076600000|2021-10-12 22:10:00|1249.7|1247.7|1249.6|1247.6|1249.8|1247.8|1249.3|1247.3|0
1634076900000|2021-10-12 22:15:00|1249.7|1247.7|1249.7|1247.7|1249.9|1247.9|1249.7|1247.7|0
1634077200000|2021-10-12 22:20:00|1249.8|1247.8|1249.9|1247.9|1250.1|1248.1|1249.6|1247.6|0
1634077500000|2021-10-12 22:25:00|1250|1248|1249.7|1247.7|1250|1248|1249.5|1247.5|0
1634077800000|2021-10-12 22:30:00|1249.8|1247.8|1249.7|1247.7|1249.9|1247.9|1249.6|1247.6|0
1634078100000|2021-10-12 22:35:00|1249.8|1247.8|1249.9|1247.9|1250|1248|1249.8|1247.8|0
1634078400000|2021-10-12 22:40:00|1250|1248|1249.9|1247.9|1250|1248|1249.8|1247.8|0
1634078700000|2021-10-12 22:45:00|1249.8|1247.8|1249|1247|1249.9|1247.9|1249|1247|0
1634079000000|2021-10-12 22:50:00|1249.1|1247.1|1249.5|1247.5|1249.6|1247.6|1249.1|1247.1|0
1634079300000|2021-10-12 22:55:00|1249.4|1247.4|1249.8|1247.8|1249.8|1247.8|1249.4|1247.4|0
1634079600000|2021-10-12 23:00:00|1249.7|1247.7|1250.2|1248.2|1250.3|1248.3|1249.7|1247.7|0
1634079900000|2021-10-12 23:05:00|1250.3|1248.3|1250.1|1248.1|1250.3|1248.3|1250|1248|0
1634080200000|2021-10-12 23:10:00|1250|1248|1249.8|1247.8|1250.1|1248.1|1249.7|1247.7|0
1634080500000|2021-10-12 23:15:00|1249.9|1247.9|1249.6|1247.6|1249.9|1247.9|1249.3|1247.3|0
1634080800000|2021-10-12 23:20:00|1249.5|1247.5|1249.6|1247.6|1249.7|1247.7|1249.3|1247.3|0
1634081100000|2021-10-12 23:25:00|1249.7|1247.7|1250|1248|1250.2|1248.2|1249.5|1247.5|0
1634081400000|2021-10-12 23:30:00|1249.9|1247.9|1250|1248|1250.1|1248.1|1249.8|1247.8|0
1634081700000|2021-10-12 23:35:00|1250.1|1248.1|1249.5|1247.5|1250.1|1248.1|1249.4|1247.4|0
1634082000000|2021-10-12 23:40:00|1249.4|1247.4|1249.6|1247.6|1249.8|1247.8|1249.4|1247.4|0
1634082300000|2021-10-12 23:45:00|1249.7|1247.7|1249.5|1247.5|1249.8|1247.8|1249.3|1247.3|0
1634082600000|2021-10-12 23:50:00|1249.6|1247.6|1249.3|1247.3|1249.7|1247.7|1249.2|1247.2|0
1634082900000|2021-10-12 23:55:00|1249.4|1247.4|1249.1|1247.1|1249.4|1247.4|1248.8|1246.8|0
1634083200000|2021-10-13 00:00:00|1249.3|1247.3|1248.9|1247.9|1249.3|1248|1248.4|1247.2|10
1634083500000|2021-10-13 00:05:00|1248.8|1247.8|1249.9|1248.9|1249.9|1248.9|1248.8|1247.8|37
1634083800000|2021-10-13 00:10:00|1250|1249|1251.2|1250.2|1251.2|1250.2|1250|1249|10
1634084100000|2021-10-13 00:15:00|1251.5|1250.5|1251.9|1250.9|1252.2|1251.2|1251.4|1250.4|38
1634084400000|2021-10-13 00:20:00|1251.7|1250.7|1251.6|1250.6|1252.3|1251.3|1251.5|1250.5|9
1634084700000|2021-10-13 00:25:00|1251.9|1250.9|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|5
1634085000000|2021-10-13 00:30:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|3
1634085300000|2021-10-13 00:35:00|1251.3|1250.3|1252.2|1251.2|1252.2|1251.2|1251.3|1250.3|6
1634085600000|2021-10-13 00:40:00|1252.4|1251.4|1253.2|1252.2|1253.2|1252.2|1252.4|1251.4|6
1634085900000|2021-10-13 00:45:00|1254.1|1253.1|1254.3|1253.3|1254.8|1253.8|1254.1|1253.1|88
1634086200000|2021-10-13 00:50:00|1254.9|1253.9|1255|1254|1255.2|1254.2|1254.3|1253.3|15
1634086500000|2021-10-13 00:55:00|1254.9|1253.9|1254.9|1253.9|1255.1|1254.1|1254.8|1253.8|18
1634086800000|2021-10-13 01:00:00|1255|1254|1254.6|1253.6|1255.4|1254.4|1254.6|1253.6|43
1634087100000|2021-10-13 01:05:00|1254.8|1253.8|1254.3|1253.3|1254.8|1253.8|1254.3|1253.3|16
1634087400000|2021-10-13 01:10:00|1253.9|1252.9|1253.4|1252.4|1253.9|1252.9|1253.4|1252.4|7
1634087700000|2021-10-13 01:15:00|1253.1|1252.1|1253|1252|1253.1|1252.1|1253|1252|3
1634088000000|2021-10-13 01:20:00|1252.4|1251.4|1252|1251|1252.4|1251.4|1251.6|1250.6|7
1634088300000|2021-10-13 01:25:00|1251.5|1250.5|1250.9|1249.9|1251.5|1250.5|1250.9|1249.9|4
1634088600000|2021-10-13 01:30:00|1252|1251|1252.9|1251.9|1254|1253|1252|1251|53
1634088900000|2021-10-13 01:35:00|1252.7|1251.7|1254.6|1253.6|1254.7|1253.7|1252.6|1251.6|57
1634089200000|2021-10-13 01:40:00|1254.5|1253.5|1253.6|1252.6|1254.5|1253.5|1253.6|1252.6|26
1634089500000|2021-10-13 01:45:00|1253.5|1252.5|1253.2|1252.2|1253.7|1252.7|1253.1|1252.1|11
1634089800000|2021-10-13 01:50:00|1253.3|1252.3|1253|1252|1253.4|1252.4|1252.6|1251.6|33
1634090100000|2021-10-13 01:55:00|1253.8|1252.8|1252.6|1251.6|1253.8|1252.8|1252.6|1251.6|12
1634090400000|2021-10-13 02:00:00|1252.7|1251.7|1253|1252|1253|1252|1252.5|1251.5|22
1634090700000|2021-10-13 02:05:00|1252.4|1251.4|1253.1|1252.1|1253.3|1252.3|1252.4|1251.4|13
1634091000000|2021-10-13 02:10:00|1252.8|1251.8|1253.2|1252.2|1253.2|1252.2|1252.8|1251.8|2
1634091300000|2021-10-13 02:15:00|1252|1251|1253|1252|1253.2|1252.2|1252|1251|4
1634091600000|2021-10-13 02:20:00|1252.8|1251.8|1252.9|1251.9|1252.9|1251.9|1252.6|1251.6|9
1634092200000|2021-10-13 02:30:00|1251.8|1250.8|1251.8|1250.8|1252.3|1251.3|1251.7|1250.7|14
1634092500000|2021-10-13 02:35:00|1251.9|1250.9|1251.7|1250.7|1252|1251|1251.3|1250.3|22
1634092800000|2021-10-13 02:40:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.8|1250.8|5
1634093100000|2021-10-13 02:45:00|1252.3|1251.3|1252.4|1251.4|1252.4|1251.4|1251.9|1250.9|17
1634093400000|2021-10-13 02:50:00|1252.5|1251.5|1252.5|1251.5|1252.8|1251.8|1252.2|1251.2|21
1634093700000|2021-10-13 02:55:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1634094000000|2021-10-13 03:00:00|1253.1|1252.1|1253|1252|1253.5|1252.5|1253|1252|6
1634094900000|2021-10-13 03:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1254.1|1253.1|10
1634095200000|2021-10-13 03:20:00|1254.5|1253.5|1255|1254|1255.1|1254.1|1254.5|1253.5|37
1634095500000|2021-10-13 03:25:00|1254.9|1253.9|1255.3|1254.3|1255.3|1254.3|1254.9|1253.9|19
1634095800000|2021-10-13 03:30:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255.1|1254.1|14
1634096100000|2021-10-13 03:35:00|1255.1|1254.1|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|49
1634096400000|2021-10-13 03:40:00|1255|1254|1254.2|1253.2|1255.1|1254.1|1254.2|1253.2|46
1634096700000|2021-10-13 03:45:00|1254.3|1253.3|1254.4|1253.4|1254.4|1253.4|1254.2|1253.2|15
1634097000000|2021-10-13 03:50:00|1254.6|1253.6|1253.9|1252.9|1254.7|1253.7|1253.7|1252.7|21
1634097300000|2021-10-13 03:55:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|7
1634097600000|2021-10-13 04:00:00|1254.3|1253.3|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|43
1634097900000|2021-10-13 04:05:00|1254.7|1253.7|1255|1254|1255.2|1254.2|1254.7|1253.7|11
1634098200000|2021-10-13 04:10:00|1254.9|1253.9|1255.2|1254.2|1255.3|1254.3|1254.8|1253.8|19
1634098500000|2021-10-13 04:15:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1254.9|1253.9|14
1634098800000|2021-10-13 04:20:00|1255.2|1254.2|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|22
1634099100000|2021-10-13 04:25:00|1255.4|1254.4|1255.2|1254.2|1255.5|1254.5|1255.2|1254.2|17
1634099400000|2021-10-13 04:30:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255|1254|17
1634099700000|2021-10-13 04:35:00|1255.4|1254.4|1255|1254|1255.6|1254.6|1254.9|1253.9|34
1634100000000|2021-10-13 04:40:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255|1254|10
1634100300000|2021-10-13 04:45:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255.1|1254.1|4
1634100600000|2021-10-13 04:50:00|1255|1254|1254.7|1253.7|1255|1254|1254.6|1253.6|9
1634100900000|2021-10-13 04:55:00|1254.8|1253.8|1255.8|1254.8|1255.8|1254.8|1254.8|1253.8|35
1634101200000|2021-10-13 05:00:00|1255.9|1254.9|1256.2|1255.2|1256.4|1255.4|1255.8|1254.8|50
1634101500000|2021-10-13 05:05:00|1256.3|1255.3|1257|1256|1257.2|1256.2|1256.3|1255.3|17
1634101800000|2021-10-13 05:10:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1256.3|1255.3|46
1634102100000|2021-10-13 05:15:00|1257|1256|1257.1|1256.1|1257.3|1256.3|1256.7|1255.7|13
1634102400000|2021-10-13 05:20:00|1256.6|1255.6|1256.9|1255.9|1257.4|1256.4|1256.3|1255.3|84
1634102700000|2021-10-13 05:25:00|1256.8|1255.8|1256.9|1255.9|1257.3|1256.3|1256.8|1255.8|13
1634103000000|2021-10-13 05:30:00|1257|1256|1256.2|1255.2|1257.2|1256.2|1256.2|1255.2|19
1634103300000|2021-10-13 05:35:00|1256.3|1255.3|1257|1256|1257.4|1256.4|1256.3|1255.3|30
1634103600000|2021-10-13 05:40:00|1256.9|1255.9|1256.6|1255.6|1257|1256|1256.3|1255.3|23
1634103900000|2021-10-13 05:45:00|1256.4|1255.4|1256.8|1255.8|1257.1|1256.1|1256.4|1255.4|60
1634104200000|2021-10-13 05:50:00|1256.7|1255.7|1257|1256|1257.2|1256.2|1256.6|1255.6|26
1634104500000|2021-10-13 05:55:00|1256.8|1255.8|1257.3|1256.3|1257.3|1256.3|1256.6|1255.6|57
1634104800000|2021-10-13 06:00:00|1257.2|1256.2|1257.9|1256.9|1257.9|1256.9|1256.7|1255.7|52
1634105100000|2021-10-13 06:05:00|1257.8|1256.8|1256.8|1255.8|1257.8|1256.8|1256.6|1255.6|69
1634105400000|2021-10-13 06:10:00|1256.9|1255.9|1256.7|1255.7|1257.5|1256.5|1256.7|1255.7|39
1634105700000|2021-10-13 06:15:00|1256.9|1255.9|1256.4|1255.4|1256.9|1255.9|1256.2|1255.2|46
1634106000000|2021-10-13 06:20:00|1256.2|1255.2|1256.3|1255.3|1256.6|1255.6|1256|1255|46
1634106300000|2021-10-13 06:25:00|1256.1|1255.1|1257.1|1256.1|1257.5|1256.5|1256.1|1255.1|80
1634106600000|2021-10-13 06:30:00|1257|1256|1256.8|1255.8|1257|1256|1256.4|1255.4|68
1634106900000|2021-10-13 06:35:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|45
1634107200000|2021-10-13 06:40:00|1256.4|1255.4|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|34
1634107500000|2021-10-13 06:45:00|1256.8|1255.8|1257.2|1256.2|1257.5|1256.5|1256.4|1255.4|103
1634107800000|2021-10-13 06:50:00|1257.1|1256.1|1257.5|1256.5|1257.7|1256.7|1257|1256|53
1634108100000|2021-10-13 06:55:00|1257.4|1256.4|1257.1|1256.1|1257.6|1256.6|1257.1|1256.1|79
1634108400000|2021-10-13 07:00:00|1257.2|1256.2|1255.2|1254.2|1257.2|1256.2|1254.6|1253.6|686
1634108700000|2021-10-13 07:05:00|1255.1|1254.1|1254.1|1253.1|1255.1|1254.1|1253.8|1252.8|435
1634109000000|2021-10-13 07:10:00|1254|1253|1254.7|1253.7|1254.7|1253.7|1253.9|1252.9|293
1634109300000|2021-10-13 07:15:00|1254.6|1253.6|1255.4|1254.4|1255.4|1254.4|1254.3|1253.3|247
1634109600000|2021-10-13 07:20:00|1255.3|1254.3|1254.9|1253.9|1255.3|1254.3|1254.6|1253.6|162
1634109900000|2021-10-13 07:25:00|1255|1254|1256.1|1255.1|1256.5|1255.5|1255|1254|182
1634110200000|2021-10-13 07:30:00|1256|1255|1257.5|1256.5|1257.5|1256.5|1256|1255|122
1634110500000|2021-10-13 07:35:00|1257.4|1256.4|1258|1257|1258.2|1257.2|1257.4|1256.4|117
1634110800000|2021-10-13 07:40:00|1257.9|1256.9|1257.8|1256.8|1258|1257|1257.6|1256.6|126
1634111100000|2021-10-13 07:45:00|1257.7|1256.7|1258.5|1257.5|1258.5|1257.5|1257.7|1256.7|66
1634111400000|2021-10-13 07:50:00|1258.6|1257.6|1259.1|1258.1|1259.6|1258.6|1258.5|1257.5|221
1634111700000|2021-10-13 07:55:00|1259|1258|1259.5|1258.5|1259.8|1258.8|1258.9|1257.9|64
1634112000000|2021-10-13 08:00:00|1259.3|1258.3|1258.9|1257.9|1259.4|1258.4|1258.7|1257.7|106
1634112300000|2021-10-13 08:05:00|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1258.1|1257.1|93
1634112600000|2021-10-13 08:10:00|1259|1258|1259.5|1258.5|1260|1259|1259|1258|75
1634112900000|2021-10-13 08:15:00|1259.6|1258.6|1261.6|1260.6|1261.6|1260.6|1259.4|1258.4|182
1634113200000|2021-10-13 08:20:00|1261.4|1260.4|1262.2|1261.2|1262.2|1261.2|1261.3|1260.3|157
1634113500000|2021-10-13 08:25:00|1262.1|1261.1|1262.1|1261.1|1262.7|1261.7|1262|1261|78
1634113800000|2021-10-13 08:30:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1262|1261|41
1634114100000|2021-10-13 08:35:00|1262.2|1261.2|1261.8|1260.8|1262.5|1261.5|1261.6|1260.6|81
1634114400000|2021-10-13 08:40:00|1262.2|1261.2|1263.2|1262.2|1263.4|1262.4|1262.1|1261.1|267
1634114700000|2021-10-13 08:45:00|1263.3|1262.3|1264|1263|1264|1263|1263.3|1262.3|212
1634115000000|2021-10-13 08:50:00|1264.1|1263.1|1264.3|1263.3|1264.6|1263.6|1263.9|1262.9|325
1634115300000|2021-10-13 08:55:00|1264.4|1263.4|1263.8|1262.8|1264.5|1263.5|1263.6|1262.6|172
1634115600000|2021-10-13 09:00:00|1263.7|1262.7|1262.7|1261.7|1263.9|1262.9|1262.5|1261.5|173
1634115900000|2021-10-13 09:05:00|1262.6|1261.6|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|82
1634116200000|2021-10-13 09:10:00|1262.8|1261.8|1262.9|1261.9|1263.3|1262.3|1262.6|1261.6|168
1634116500000|2021-10-13 09:15:00|1263.1|1262.1|1263.1|1262.1|1263.6|1262.6|1263.1|1262.1|61
1634116800000|2021-10-13 09:20:00|1263.2|1262.2|1263.6|1262.6|1263.6|1262.6|1263|1262|93
1634117100000|2021-10-13 09:25:00|1263.5|1262.5|1262.8|1261.8|1263.7|1262.7|1262.8|1261.8|61
1634117400000|2021-10-13 09:30:00|1262.9|1261.9|1262.8|1261.8|1263|1262|1262.7|1261.7|51
1634117700000|2021-10-13 09:35:00|1262.9|1261.9|1263.3|1262.3|1263.4|1262.4|1262.6|1261.6|62
1634118000000|2021-10-13 09:40:00|1263.2|1262.2|1262.7|1261.7|1263.2|1262.2|1262.4|1261.4|36
1634118300000|2021-10-13 09:45:00|1262.6|1261.6|1262.7|1261.7|1263.1|1262.1|1262.5|1261.5|53
1634118600000|2021-10-13 09:50:00|1262.6|1261.6|1262.7|1261.7|1262.8|1261.8|1262.5|1261.5|42
1634118900000|2021-10-13 09:55:00|1262.8|1261.8|1262.1|1261.1|1263|1262|1262|1261|51
1634119200000|2021-10-13 10:00:00|1262.2|1261.2|1262|1261|1262.8|1261.8|1261.9|1260.9|82
1634119500000|2021-10-13 10:05:00|1262.1|1261.1|1261.9|1260.9|1262.5|1261.5|1261.9|1260.9|95
1634119800000|2021-10-13 10:10:00|1262|1261|1262.4|1261.4|1262.6|1261.6|1262|1261|144
1634120100000|2021-10-13 10:15:00|1262.5|1261.5|1263.6|1262.6|1263.9|1262.9|1262.5|1261.5|111
1634120400000|2021-10-13 10:20:00|1263.5|1262.5|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|75
1634120700000|2021-10-13 10:25:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1263.3|1262.3|220
1634121000000|2021-10-13 10:30:00|1263.3|1262.3|1262.9|1261.9|1263.8|1262.8|1262.8|1261.8|435
1634121300000|2021-10-13 10:35:00|1262.6|1261.6|1262.1|1261.1|1262.6|1261.6|1262|1261|217
1634121600000|2021-10-13 10:40:00|1262.4|1261.4|1262.2|1261.2|1262.4|1261.4|1262.2|1261.2|130
1634121900000|2021-10-13 10:45:00|1262.3|1261.3|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|132
1634122200000|2021-10-13 10:50:00|1262.3|1261.3|1262.3|1261.3|1262.5|1261.5|1262.2|1261.2|339
1634122500000|2021-10-13 10:55:00|1262.4|1261.4|1262|1261|1262.4|1261.4|1261.9|1260.9|75
1634122800000|2021-10-13 11:00:00|1261.8|1260.8|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|70
1634123100000|2021-10-13 11:05:00|1262|1261|1261|1260|1262|1261|1261|1260|30
1634123400000|2021-10-13 11:10:00|1260.9|1259.9|1261.2|1260.2|1261.3|1260.3|1260.7|1259.7|60
1634123700000|2021-10-13 11:15:00|1261|1260|1261.2|1260.2|1261.6|1260.6|1260.9|1259.9|111
1634124000000|2021-10-13 11:20:00|1261.3|1260.3|1261|1260|1261.4|1260.4|1261|1260|43
1634124300000|2021-10-13 11:25:00|1261.1|1260.1|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|54
1634124600000|2021-10-13 11:30:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|41
1634124900000|2021-10-13 11:35:00|1261.8|1260.8|1261.2|1260.2|1261.8|1260.8|1261.1|1260.1|52
1634125200000|2021-10-13 11:40:00|1261.3|1260.3|1261.4|1260.4|1261.4|1260.4|1261.1|1260.1|60
1634125500000|2021-10-13 11:45:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.3|1260.3|48
1634125800000|2021-10-13 11:50:00|1261.4|1260.4|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|38
1634126100000|2021-10-13 11:55:00|1261.7|1260.7|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|60
1634126400000|2021-10-13 12:00:00|1261.5|1260.5|1262.2|1261.2|1262.3|1261.3|1261.4|1260.4|67
1634126700000|2021-10-13 12:05:00|1261.9|1260.9|1261.7|1260.7|1262.1|1261.1|1261.4|1260.4|210
1634127000000|2021-10-13 12:10:00|1261.8|1260.8|1261.7|1260.7|1261.8|1260.8|1261.3|1260.3|101
1634127300000|2021-10-13 12:15:00|1261.8|1260.8|1261.6|1260.6|1262|1261|1261.6|1260.6|100
1634127600000|2021-10-13 12:20:00|1261.7|1260.7|1261.6|1260.6|1261.7|1260.7|1261.3|1260.3|237
1634127900000|2021-10-13 12:25:00|1261.7|1260.7|1261.6|1260.6|1262|1261|1261.6|1260.6|140
1634128200000|2021-10-13 12:30:00|1261.5|1260.5|1258.7|1257.7|1262.8|1261.8|1258.7|1257.7|1237
1634128500000|2021-10-13 12:35:00|1258.6|1257.6|1257.9|1256.9|1259.3|1258.3|1257.9|1256.9|545
1634128800000|2021-10-13 12:40:00|1257.8|1256.8|1256.7|1255.7|1258.1|1257.1|1256.7|1255.7|453
1634129100000|2021-10-13 12:45:00|1256.6|1255.6|1257|1256|1257.2|1256.2|1256.3|1255.3|249
1634129400000|2021-10-13 12:50:00|1256.9|1255.9|1258.7|1257.7|1258.9|1257.9|1256.7|1255.7|368
1634129700000|2021-10-13 12:55:00|1258.6|1257.6|1257.5|1256.5|1258.6|1257.6|1256.7|1255.7|313
1634130000000|2021-10-13 13:00:00|1257.4|1256.4|1258.1|1257.1|1258.5|1257.5|1257.4|1256.4|62
1634130300000|2021-10-13 13:05:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1257.4|1256.4|70
1634130600000|2021-10-13 13:10:00|1258.5|1257.5|1259.5|1258.5|1259.5|1258.5|1258.5|1257.5|124
1634130900000|2021-10-13 13:15:00|1259.6|1258.6|1260.7|1259.7|1261.1|1260.1|1259.6|1258.6|272
1634131200000|2021-10-13 13:20:00|1260.8|1259.8|1261.8|1260.8|1261.9|1260.9|1260.6|1259.6|436
1634131500000|2021-10-13 13:25:00|1261.7|1260.7|1262.6|1261.6|1262.8|1261.8|1261.5|1260.5|471
1634131800000|2021-10-13 13:30:00|1262.3|1261.8|1262.4|1261.9|1263.3|1262.8|1261.6|1261.1|3004
1634132100000|2021-10-13 13:35:00|1262.5|1262|1264.8|1264.3|1264.8|1264.3|1262.5|1262|1300
1634132400000|2021-10-13 13:40:00|1264.9|1264.4|1264.4|1263.9|1265.5|1265|1262.8|1262.3|2050
1634132700000|2021-10-13 13:45:00|1264.5|1264|1262.3|1261.8|1265|1264.5|1262.3|1261.8|1502
1634133000000|2021-10-13 13:50:00|1262.2|1261.7|1261.4|1260.9|1262.8|1262.3|1261.1|1260.6|1109
1634133300000|2021-10-13 13:55:00|1261.5|1261|1262.9|1262.4|1263.5|1263|1261.1|1260.6|700
1634133600000|2021-10-13 14:00:00|1262.8|1262.3|1263.8|1263.3|1264|1263.5|1262.5|1262|1164
1634133900000|2021-10-13 14:05:00|1263.7|1263.2|1263.1|1262.6|1264.2|1263.7|1262.6|1262.1|835
1634134200000|2021-10-13 14:10:00|1263.2|1262.7|1259.8|1259.3|1263.5|1263|1259.7|1259.2|1743
1634134500000|2021-10-13 14:15:00|1259.7|1259.2|1261.7|1261.2|1261.7|1261.2|1259.3|1258.8|778
1634134800000|2021-10-13 14:20:00|1261.6|1261.1|1261.3|1260.8|1262.4|1261.9|1261|1260.5|752
1634135100000|2021-10-13 14:25:00|1261.4|1260.9|1262.3|1261.8|1262.8|1262.3|1261.3|1260.8|1266
1634135400000|2021-10-13 14:30:00|1262.2|1261.7|1263.4|1262.9|1263.4|1262.9|1261.7|1261.2|1495
1634135700000|2021-10-13 14:35:00|1263.6|1263.1|1263|1262.5|1263.9|1263.4|1263|1262.5|1049
1634136000000|2021-10-13 14:40:00|1262.9|1262.4|1265.2|1264.7|1265.3|1264.8|1262.9|1262.4|1179
1634136300000|2021-10-13 14:45:00|1265.1|1264.6|1265|1264.5|1265.4|1264.9|1264.8|1264.3|869
1634136600000|2021-10-13 14:50:00|1265.1|1264.6|1265.2|1264.7|1265.5|1265|1264.9|1264.4|658
1634136900000|2021-10-13 14:55:00|1265.1|1264.6|1265|1264.5|1265.6|1265.1|1265|1264.5|942
1634137200000|2021-10-13 15:00:00|1265.1|1264.6|1267.2|1266.7|1267.3|1266.8|1265.1|1264.6|858
1634137500000|2021-10-13 15:05:00|1267.3|1266.8|1267.5|1267|1267.9|1267.4|1267.2|1266.7|781
1634137800000|2021-10-13 15:10:00|1267.4|1266.9|1268|1267.5|1268.1|1267.6|1266.9|1266.4|602
1634138100000|2021-10-13 15:15:00|1268.1|1267.6|1267.8|1267.3|1268.3|1267.8|1267.7|1267.2|477
1634138400000|2021-10-13 15:20:00|1267.7|1267.2|1266.2|1265.7|1267.8|1267.3|1266.1|1265.6|658
1634138700000|2021-10-13 15:25:00|1266.3|1265.8|1266|1265.5|1266.3|1265.8|1265.5|1265|1628
1634139000000|2021-10-13 15:30:00|1266.1|1265.6|1265.3|1264.8|1266.4|1265.9|1265.2|1264.7|504
1634139300000|2021-10-13 15:35:00|1265.4|1264.9|1265.4|1264.9|1265.4|1264.9|1264.5|1264|732
1634139600000|2021-10-13 15:40:00|1265.5|1265|1267.3|1266.8|1267.3|1266.8|1265.5|1265|579
1634139900000|2021-10-13 15:45:00|1267.1|1266.6|1268.6|1268.1|1268.9|1268.4|1267.1|1266.6|989
1634140200000|2021-10-13 15:50:00|1268.7|1268.2|1267.7|1267.2|1268.9|1268.4|1267.7|1267.2|579
1634140500000|2021-10-13 15:55:00|1267.6|1267.1|1267.9|1267.4|1268.1|1267.6|1267.6|1267.1|297
1634140800000|2021-10-13 16:00:00|1268|1267.5|1268.2|1267.7|1268.4|1267.9|1267.8|1267.3|675
1634141100000|2021-10-13 16:05:00|1268.1|1267.6|1268.6|1268.1|1268.7|1268.2|1268.1|1267.6|611
1634141400000|2021-10-13 16:10:00|1268.7|1268.2|1268.9|1268.4|1269.6|1269.1|1268.6|1268.1|713
1634141700000|2021-10-13 16:15:00|1269|1268.5|1268.2|1267.7|1269|1268.5|1268|1267.5|290
1634142000000|2021-10-13 16:20:00|1268.3|1267.8|1268.4|1267.9|1268.4|1267.9|1267.8|1267.3|348
1634142300000|2021-10-13 16:25:00|1268.5|1268|1269.1|1268.6|1269.2|1268.7|1268.3|1267.8|320
1634142600000|2021-10-13 16:30:00|1269|1268.5|1268|1267.5|1269|1268.5|1267.7|1267.2|593
1634142900000|2021-10-13 16:35:00|1268.1|1267.6|1268.4|1267.9|1268.4|1267.9|1268.1|1267.6|248
1634143200000|2021-10-13 16:40:00|1268.5|1268|1268.5|1268|1268.8|1268.3|1268.4|1267.9|194
1634143500000|2021-10-13 16:45:00|1268.4|1267.9|1267.3|1266.8|1268.5|1268|1267.2|1266.7|237
1634143800000|2021-10-13 16:50:00|1267.2|1266.7|1267.6|1267.1|1267.6|1267.1|1266.9|1266.4|196
1634144100000|2021-10-13 16:55:00|1267.7|1267.2|1268|1267.5|1268.3|1267.8|1267.2|1266.7|200
1634144400000|2021-10-13 17:00:00|1268.1|1267.6|1268.4|1267.9|1268.6|1268.1|1268.1|1267.6|337
1634144700000|2021-10-13 17:05:00|1268.3|1267.8|1268|1267.5|1268.9|1268.4|1267.8|1267.3|478
1634145000000|2021-10-13 17:10:00|1268.1|1267.6|1268.1|1267.6|1268.5|1268|1267.7|1267.2|191
1634145300000|2021-10-13 17:15:00|1268|1267.5|1268.2|1267.7|1268.5|1268|1267.7|1267.2|398
1634145600000|2021-10-13 17:20:00|1268.4|1267.9|1268.7|1268.2|1268.8|1268.3|1268.2|1267.7|514
1634145900000|2021-10-13 17:25:00|1268.6|1268.1|1268.8|1268.3|1269.1|1268.6|1268.4|1267.9|251
1634146200000|2021-10-13 17:30:00|1268.7|1268.2|1269|1268.5|1269.6|1269.1|1268.6|1268.1|344
1634146500000|2021-10-13 17:35:00|1268.9|1268.4|1269.4|1268.9|1269.5|1269|1268.7|1268.2|177
1634146800000|2021-10-13 17:40:00|1269.3|1268.8|1268.8|1268.3|1269.3|1268.8|1268.6|1268.1|204
1634147100000|2021-10-13 17:45:00|1268.9|1268.4|1268.6|1268.1|1268.9|1268.4|1268.5|1268|228
1634147400000|2021-10-13 17:50:00|1268.7|1268.2|1269.4|1268.9|1269.5|1269|1268.6|1268.1|254
1634147700000|2021-10-13 17:55:00|1269.5|1269|1269|1268.5|1269.6|1269.1|1269|1268.5|196
1634148000000|2021-10-13 18:00:00|1269.1|1268.6|1268.8|1268.3|1270.9|1270.4|1268.6|1268.1|1072
1634148300000|2021-10-13 18:05:00|1268.9|1268.4|1269.4|1268.9|1270.1|1269.6|1267.9|1267.4|533
1634148600000|2021-10-13 18:10:00|1269.3|1268.8|1269.8|1269.3|1269.8|1269.3|1268.4|1267.9|168
1634148900000|2021-10-13 18:15:00|1269.9|1269.4|1269.7|1269.2|1270.2|1269.7|1268.9|1268.4|306
1634149200000|2021-10-13 18:20:00|1269.9|1269.4|1269.5|1269|1270.6|1270.1|1269.5|1269|349
1634149500000|2021-10-13 18:25:00|1269.6|1269.1|1269|1268.5|1269.7|1269.2|1268.9|1268.4|398
1634149800000|2021-10-13 18:30:00|1268.9|1268.4|1269|1268.5|1269.5|1269|1268.9|1268.4|382
1634150100000|2021-10-13 18:35:00|1268.9|1268.4|1269.1|1268.6|1269.4|1268.9|1268.9|1268.4|175
1634150400000|2021-10-13 18:40:00|1269.2|1268.7|1268.5|1268|1269.2|1268.7|1267.9|1267.4|236
1634150700000|2021-10-13 18:45:00|1268.4|1267.9|1268.9|1268.4|1268.9|1268.4|1268.3|1267.8|189
1634151000000|2021-10-13 18:50:00|1268.8|1268.3|1269.2|1268.7|1269.5|1269|1268.7|1268.2|151
1634151300000|2021-10-13 18:55:00|1269.3|1268.8|1269.5|1269|1269.6|1269.1|1269.3|1268.8|263
1634151600000|2021-10-13 19:00:00|1269.4|1268.9|1269.2|1268.7|1269.8|1269.3|1269|1268.5|359
1634151900000|2021-10-13 19:05:00|1269.1|1268.6|1270.4|1269.9|1270.4|1269.9|1268.9|1268.4|285
1634152200000|2021-10-13 19:10:00|1270.5|1270|1269.6|1269.1|1270.5|1270|1269.6|1269.1|444
1634152500000|2021-10-13 19:15:00|1269.5|1269|1269.5|1269|1269.9|1269.4|1269.4|1268.9|281
1634152800000|2021-10-13 19:20:00|1269.4|1268.9|1269.3|1268.8|1269.9|1269.4|1269.2|1268.7|200
1634153100000|2021-10-13 19:25:00|1269.2|1268.7|1268.2|1267.7|1269.3|1268.8|1268.1|1267.6|405
1634153400000|2021-10-13 19:30:00|1268.3|1267.8|1269.1|1268.6|1269.1|1268.6|1268.3|1267.8|325
1634153700000|2021-10-13 19:35:00|1269|1268.5|1269.3|1268.8|1269.6|1269.1|1269|1268.5|234
1634154000000|2021-10-13 19:40:00|1269.2|1268.7|1268.7|1268.2|1269.5|1269|1268.7|1268.2|456
1634154300000|2021-10-13 19:45:00|1268.6|1268.1|1269.1|1268.6|1269.3|1268.8|1268.6|1268.1|298
1634154600000|2021-10-13 19:50:00|1269.2|1268.7|1269.5|1269|1269.6|1269.1|1269|1268.5|665
1634154900000|2021-10-13 19:55:00|1269.4|1268.9|1268.9|1268.4|1269.5|1269|1268.3|1267.8|4545
1634155200000|2021-10-13 20:00:00|1269.1|1268.6|1269.7|1268.7|1269.7|1268.7|1268.8|1267.8|868
1634155500000|2021-10-13 20:05:00|1269.5|1268.5|1269.2|1268.2|1269.9|1268.9|1269.1|1268.1|193
1634155800000|2021-10-13 20:10:00|1269.3|1268.3|1269.3|1268.3|1269.6|1268.6|1269|1268|68
1634156100000|2021-10-13 20:15:00|1269.4|1268.4|1269.6|1268.6|1269.7|1268.7|1269.4|1268.4|18
1634156400000|2021-10-13 20:20:00|1269.8|1268.8|1269.7|1268.7|1269.8|1268.8|1269.7|1268.7|2
1634156700000|2021-10-13 20:25:00|1270|1269|1269.7|1268.7|1270.1|1269.1|1269.7|1268.7|7
1634157000000|2021-10-13 20:30:00|1269.6|1268.6|1269.5|1268.5|1270.1|1269.1|1269.5|1268.5|17
1634157300000|2021-10-13 20:35:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.6|1268.6|5
1634157600000|2021-10-13 20:40:00|1269.6|1268.6|1270|1269|1270|1269|1269.4|1268.4|44
1634157900000|2021-10-13 20:45:00|1269.7|1268.7|1269|1268|1269.7|1268.7|1268.9|1267.9|107
1634158200000|2021-10-13 20:50:00|1268.9|1267.9|1269.6|1268.6|1269.6|1268.6|1268.9|1267.9|50
1634158500000|2021-10-13 20:55:00|1269.4|1268.4|1268.9|1267.9|1269.5|1268.5|1268.8|1267.8|24
1634158800000|2021-10-13 21:00:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|3
1634162400000|2021-10-13 22:00:00|1269.3|1267.3|1269.6|1267.6|1269.6|1267.6|1269.1|1267.1|0
1634162700000|2021-10-13 22:05:00|1269.5|1267.5|1270.1|1268.1|1270.3|1268.3|1269.3|1267.3|0
1634163000000|2021-10-13 22:10:00|1270.2|1268.2|1270.6|1268.6|1270.6|1268.6|1270.2|1268.2|0
1634163300000|2021-10-13 22:15:00|1270.5|1268.5|1270.3|1268.3|1270.6|1268.6|1270.3|1268.3|0
1634163600000|2021-10-13 22:20:00|1270.4|1268.4|1270.9|1268.9|1271.1|1269.1|1270.3|1268.3|0
1634163900000|2021-10-13 22:25:00|1270.8|1268.8|1270.9|1268.9|1271.1|1269.1|1270.6|1268.6|0
1634164200000|2021-10-13 22:30:00|1271|1269|1271.4|1269.4|1271.7|1269.7|1270.9|1268.9|0
1634164500000|2021-10-13 22:35:00|1271.6|1269.6|1271.5|1269.5|1271.7|1269.7|1271.4|1269.4|0
1634164800000|2021-10-13 22:40:00|1271.4|1269.4|1271.1|1269.1|1271.4|1269.4|1271.1|1269.1|0
1634165100000|2021-10-13 22:45:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1270.9|1268.9|0
1634165400000|2021-10-13 22:50:00|1270.9|1268.9|1270.9|1268.9|1271.1|1269.1|1270.9|1268.9|0
1634165700000|2021-10-13 22:55:00|1271|1269|1271|1269|1271|1269|1270.9|1268.9|0
1634166000000|2021-10-13 23:00:00|1271.1|1269.1|1271.4|1269.4|1271.4|1269.4|1271.1|1269.1|0
1634166300000|2021-10-13 23:05:00|1271.3|1269.3|1270.9|1268.9|1271.3|1269.3|1270.9|1268.9|0
1634166600000|2021-10-13 23:10:00|1270.8|1268.8|1270.9|1268.9|1271|1269|1270.7|1268.7|0
1634166900000|2021-10-13 23:15:00|1270.8|1268.8|1271|1269|1271|1269|1270.6|1268.6|0
1634167200000|2021-10-13 23:20:00|1270.9|1268.9|1271|1269|1271.2|1269.2|1270.8|1268.8|0
1634167500000|2021-10-13 23:25:00|1270.9|1268.9|1271|1269|1271|1269|1270.9|1268.9|0
1634167800000|2021-10-13 23:30:00|1271.3|1269.3|1271|1269|1271.3|1269.3|1271|1269|0
1634168100000|2021-10-13 23:35:00|1271.1|1269.1|1271.4|1269.4|1271.4|1269.4|1271|1269|0
1634168400000|2021-10-13 23:40:00|1271.5|1269.5|1271.8|1269.8|1272.2|1270.2|1271.5|1269.5|0
1634168700000|2021-10-13 23:45:00|1271.6|1269.6|1271.3|1269.3|1272|1270|1271.3|1269.3|0
1634169000000|2021-10-13 23:50:00|1271.4|1269.4|1271.1|1269.1|1271.4|1269.4|1270.9|1268.9|0
1634169300000|2021-10-13 23:55:00|1271.2|1269.2|1271.5|1269.5|1271.5|1269.5|1271.1|1269.1|0
1634169600000|2021-10-14 00:00:00|1271.4|1269.4|1271.3|1270.3|1272.4|1271.4|1270.4|1269.4|33
1634169900000|2021-10-14 00:05:00|1271.5|1270.5|1271.5|1270.5|1272.1|1271.1|1270.1|1269.1|115
1634170200000|2021-10-14 00:10:00|1271.6|1270.6|1271.3|1270.3|1272.4|1271.4|1271.3|1270.3|172
1634170500000|2021-10-14 00:15:00|1270.7|1269.7|1272.7|1271.7|1272.7|1271.7|1270.4|1269.4|25
1634170800000|2021-10-14 00:20:00|1270.8|1269.8|1272|1271|1272|1271|1270.6|1269.6|39
1634171100000|2021-10-14 00:25:00|1272.9|1271.9|1273.7|1272.7|1273.9|1272.9|1272.9|1271.9|11
1634171400000|2021-10-14 00:30:00|1274.6|1273.6|1274.2|1273.2|1274.8|1273.8|1273.6|1272.6|16
1634171700000|2021-10-14 00:35:00|1274.9|1273.9|1274.8|1273.8|1274.9|1273.9|1274.6|1273.6|6
1634172000000|2021-10-14 00:40:00|1274.7|1273.7|1274.5|1273.5|1274.7|1273.7|1274.5|1273.5|5
1634172300000|2021-10-14 00:45:00|1274.8|1273.8|1275.3|1274.3|1275.3|1274.3|1274.8|1273.8|27
1634172900000|2021-10-14 00:55:00|1274.3|1273.3|1274.3|1273.3|1274.3|1273.3|1274.3|1273.3|1
1634173200000|2021-10-14 01:00:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1273.4|1272.4|48
1634173500000|2021-10-14 01:05:00|1274.3|1273.3|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|17
1634173800000|2021-10-14 01:10:00|1274.2|1273.2|1273.7|1272.7|1274.2|1273.2|1273.7|1272.7|6
1634174100000|2021-10-14 01:15:00|1273.2|1272.2|1272|1271|1273.2|1272.2|1271.9|1270.9|82
1634174400000|2021-10-14 01:20:00|1272.1|1271.1|1271|1270|1272.1|1271.1|1270.8|1269.8|99
1634174700000|2021-10-14 01:25:00|1271.1|1270.1|1270.8|1269.8|1271.5|1270.5|1270.8|1269.8|45
1634175000000|2021-10-14 01:30:00|1270.5|1269.5|1272|1271|1272|1271|1270.5|1269.5|79
1634175300000|2021-10-14 01:35:00|1272.1|1271.1|1271.2|1270.2|1272.2|1271.2|1271.1|1270.1|71
1634175600000|2021-10-14 01:40:00|1270.9|1269.9|1270.6|1269.6|1271.2|1270.2|1270.6|1269.6|22
1634175900000|2021-10-14 01:45:00|1270.3|1269.3|1270.3|1269.3|1270.6|1269.6|1270|1269|46
1634176200000|2021-10-14 01:50:00|1270.1|1269.1|1269.6|1268.6|1270.5|1269.5|1269.6|1268.6|11
1634176500000|2021-10-14 01:55:00|1269.4|1268.4|1268.7|1267.7|1269.7|1268.7|1268.7|1267.7|46
1634176800000|2021-10-14 02:00:00|1268.6|1267.6|1268.4|1267.4|1268.7|1267.7|1268.2|1267.2|74
1634177100000|2021-10-14 02:05:00|1268.2|1267.2|1268.9|1267.9|1268.9|1267.9|1268.2|1267.2|78
1634177400000|2021-10-14 02:10:00|1268.8|1267.8|1268.9|1267.9|1269|1268|1268.6|1267.6|21
1634177700000|2021-10-14 02:15:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|32
1634178000000|2021-10-14 02:20:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|6
1634178300000|2021-10-14 02:25:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1268.1|1267.1|7
1634178600000|2021-10-14 02:30:00|1268|1267|1267.4|1266.4|1268.4|1267.4|1267.4|1266.4|9
1634178900000|2021-10-14 02:35:00|1267.3|1266.3|1267.5|1266.5|1267.5|1266.5|1267.3|1266.3|10
1634179500000|2021-10-14 02:45:00|1267.9|1266.9|1268.9|1267.9|1268.9|1267.9|1267.9|1266.9|5
1634180100000|2021-10-14 02:55:00|1269|1268|1269.1|1268.1|1269.2|1268.2|1269|1268|5
1634180400000|2021-10-14 03:00:00|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|1268.8|1267.8|14
1634180700000|2021-10-14 03:05:00|1269.3|1268.3|1269.1|1268.1|1269.3|1268.3|1269.1|1268.1|2
1634181000000|2021-10-14 03:10:00|1268.9|1267.9|1269|1268|1269|1268|1268.8|1267.8|12
1634181300000|2021-10-14 03:15:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1
1634181600000|2021-10-14 03:20:00|1269.6|1268.6|1269.1|1268.1|1269.6|1268.6|1269.1|1268.1|6
1634182800000|2021-10-14 03:40:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1
1634183100000|2021-10-14 03:45:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.4|1269.4|55
1634183400000|2021-10-14 03:50:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|5
1634183700000|2021-10-14 03:55:00|1269.9|1268.9|1269.7|1268.7|1269.9|1268.9|1269.7|1268.7|12
1634184000000|2021-10-14 04:00:00|1269.9|1268.9|1269.3|1268.3|1270.1|1269.1|1269.1|1268.1|14
1634184300000|2021-10-14 04:05:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|6
1634184600000|2021-10-14 04:10:00|1269.3|1268.3|1268.9|1267.9|1269.4|1268.4|1268.9|1267.9|13
1634184900000|2021-10-14 04:15:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|5
1634185200000|2021-10-14 04:20:00|1268.8|1267.8|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|4
1634185500000|2021-10-14 04:25:00|1269|1268|1269|1268|1269.2|1268.2|1269|1268|16
1634185800000|2021-10-14 04:30:00|1269.1|1268.1|1268.9|1267.9|1269.3|1268.3|1268.9|1267.9|15
1634186100000|2021-10-14 04:35:00|1269|1268|1269|1268|1269|1268|1269|1268|5
1634186400000|2021-10-14 04:40:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1
1634186700000|2021-10-14 04:45:00|1268.6|1267.6|1268.6|1267.6|1268.6|1267.6|1268.6|1267.6|1
1634187000000|2021-10-14 04:50:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|12
1634187300000|2021-10-14 04:55:00|||||||||4
1634187600000|2021-10-14 05:00:00|1268.7|1267.7|1269.1|1268.1|1269.1|1268.1|1268.7|1267.7|9
1634187900000|2021-10-14 05:05:00|1268.7|1267.7|1268.7|1267.7|1268.8|1267.8|1268.6|1267.6|6
1634188200000|2021-10-14 05:10:00|1268.8|1267.8|1268.7|1267.7|1269|1268|1268.7|1267.7|10
1634188500000|2021-10-14 05:15:00|1268.8|1267.8|1269.4|1268.4|1269.4|1268.4|1268.8|1267.8|16
1634188800000|2021-10-14 05:20:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|2
1634189100000|2021-10-14 05:25:00|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|3
1634189400000|2021-10-14 05:30:00|1268.4|1267.4|1268.4|1267.4|1268.5|1267.5|1268.4|1267.4|9
1634189700000|2021-10-14 05:35:00|1268.8|1267.8|1268.4|1267.4|1268.8|1267.8|1268.4|1267.4|5
1634190000000|2021-10-14 05:40:00|1268.5|1267.5|1268.6|1267.6|1268.6|1267.6|1268.5|1267.5|16
1634190300000|2021-10-14 05:45:00|1268.4|1267.4|1268.7|1267.7|1268.8|1267.8|1268.4|1267.4|4
1634190600000|2021-10-14 05:50:00|1269.4|1268.4|1269.6|1268.6|1269.6|1268.6|1269.3|1268.3|17
1634190900000|2021-10-14 05:55:00|1269.7|1268.7|1270.3|1269.3|1270.3|1269.3|1269.4|1268.4|61
1634191200000|2021-10-14 06:00:00|1270.1|1269.1|1269.9|1268.9|1270.9|1269.9|1269.7|1268.7|172
1634191500000|2021-10-14 06:05:00|1270|1269|1269.9|1268.9|1270|1269|1269.6|1268.6|39
1634191800000|2021-10-14 06:10:00|1270|1269|1271.1|1270.1|1271.2|1270.2|1269.7|1268.7|64
1634192100000|2021-10-14 06:15:00|1271|1270|1271.7|1270.7|1272|1271|1270.8|1269.8|49
1634192400000|2021-10-14 06:20:00|1271.8|1270.8|1272.1|1271.1|1272.4|1271.4|1271.6|1270.6|79
1634192700000|2021-10-14 06:25:00|1272|1271|1271.6|1270.6|1272.2|1271.2|1271.5|1270.5|83
1634193000000|2021-10-14 06:30:00|1271.5|1270.5|1271.7|1270.7|1272.1|1271.1|1271.4|1270.4|86
1634193300000|2021-10-14 06:35:00|1271.5|1270.5|1272.6|1271.6|1272.8|1271.8|1271.5|1270.5|245
1634193600000|2021-10-14 06:40:00|1272.5|1271.5|1272.7|1271.7|1273.5|1272.5|1272.5|1271.5|163
1634193900000|2021-10-14 06:45:00|1272.8|1271.8|1272.5|1271.5|1272.8|1271.8|1272.2|1271.2|49
1634194200000|2021-10-14 06:50:00|1272.4|1271.4|1272.1|1271.1|1272.5|1271.5|1272.1|1271.1|48
1634194500000|2021-10-14 06:55:00|1272.2|1271.2|1272.8|1271.8|1273|1272|1272.1|1271.1|213
1634194800000|2021-10-14 07:00:00|1272.7|1271.7|1272.3|1271.3|1273.1|1272.1|1272|1271|209
1634195100000|2021-10-14 07:05:00|1272.4|1271.4|1272.4|1271.4|1272.6|1271.6|1272|1271|188
1634195400000|2021-10-14 07:10:00|1272.5|1271.5|1272.6|1271.6|1273|1272|1272.2|1271.2|102
1634195700000|2021-10-14 07:15:00|1272.7|1271.7|1272.4|1271.4|1273|1272|1272.2|1271.2|136
1634196000000|2021-10-14 07:20:00|1272.3|1271.3|1273.4|1272.4|1273.4|1272.4|1272|1271|306
1634196300000|2021-10-14 07:25:00|1273.5|1272.5|1273.2|1272.2|1273.7|1272.7|1273.1|1272.1|101
1634196600000|2021-10-14 07:30:00|1273.1|1272.1|1272|1271|1273.1|1272.1|1271|1270|528
1634196900000|2021-10-14 07:35:00|1272.1|1271.1|1273.2|1272.2|1273.2|1272.2|1272|1271|257
1634197200000|2021-10-14 07:40:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|163
1634197500000|2021-10-14 07:45:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.2|1272.2|195
1634197800000|2021-10-14 07:50:00|1273.8|1272.8|1274.3|1273.3|1274.3|1273.3|1273.8|1272.8|103
1634198100000|2021-10-14 07:55:00|1274.4|1273.4|1274.7|1273.7|1274.7|1273.7|1274.2|1273.2|198
1634198400000|2021-10-14 08:00:00|1274.8|1273.8|1275.4|1274.4|1275.4|1274.4|1274.7|1273.7|265
1634198700000|2021-10-14 08:05:00|1275.3|1274.3|1275.8|1274.8|1276.2|1275.2|1274.9|1273.9|258
1634199000000|2021-10-14 08:10:00|1275.7|1274.7|1276.5|1275.5|1276.8|1275.8|1275.7|1274.7|193
1634199300000|2021-10-14 08:15:00|1276.4|1275.4|1276.3|1275.3|1276.5|1275.5|1276.1|1275.1|421
1634199600000|2021-10-14 08:20:00|1276.4|1275.4|1276|1275|1276.4|1275.4|1275.9|1274.9|183
1634199900000|2021-10-14 08:25:00|1275.9|1274.9|1276|1275|1276|1275|1275.6|1274.6|109
1634200200000|2021-10-14 08:30:00|1276.1|1275.1|1276.2|1275.2|1276.4|1275.4|1276|1275|121
1634200500000|2021-10-14 08:35:00|1276.4|1275.4|1275.8|1274.8|1276.4|1275.4|1275.8|1274.8|116
1634200800000|2021-10-14 08:40:00|1275.7|1274.7|1276.2|1275.2|1276.4|1275.4|1275.7|1274.7|100
1634201100000|2021-10-14 08:45:00|1276.3|1275.3|1276.5|1275.5|1276.7|1275.7|1276.3|1275.3|100
1634201400000|2021-10-14 08:50:00|1276.6|1275.6|1276.5|1275.5|1276.7|1275.7|1276.4|1275.4|67
1634201700000|2021-10-14 08:55:00|1276.6|1275.6|1276|1275|1276.6|1275.6|1275.9|1274.9|92
1634202000000|2021-10-14 09:00:00|1276.1|1275.1|1276.3|1275.3|1276.4|1275.4|1275.9|1274.9|101
1634202300000|2021-10-14 09:05:00|1276.4|1275.4|1276.2|1275.2|1276.7|1275.7|1275.9|1274.9|206
1634202600000|2021-10-14 09:10:00|1276.3|1275.3|1276.2|1275.2|1276.6|1275.6|1276.1|1275.1|60
1634202900000|2021-10-14 09:15:00|1276.1|1275.1|1276.4|1275.4|1276.5|1275.5|1276.1|1275.1|84
1634203200000|2021-10-14 09:20:00|1276.5|1275.5|1276.7|1275.7|1276.7|1275.7|1276.2|1275.2|140
1634203500000|2021-10-14 09:25:00|1276.8|1275.8|1277|1276|1277.1|1276.1|1276.8|1275.8|100
1634203800000|2021-10-14 09:30:00|1276.9|1275.9|1276.8|1275.8|1277.1|1276.1|1276.7|1275.7|48
1634204100000|2021-10-14 09:35:00|1276.9|1275.9|1276.7|1275.7|1277|1276|1276.6|1275.6|67
1634204400000|2021-10-14 09:40:00|1276.8|1275.8|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|52
1634204700000|2021-10-14 09:45:00|1276.5|1275.5|1276.5|1275.5|1276.7|1275.7|1276.4|1275.4|64
1634205000000|2021-10-14 09:50:00|1276.4|1275.4|1275.7|1274.7|1276.4|1275.4|1275.7|1274.7|182
1634205300000|2021-10-14 09:55:00|1275.6|1274.6|1275.7|1274.7|1275.8|1274.8|1275.6|1274.6|78
1634205600000|2021-10-14 10:00:00|1275.6|1274.6|1275.8|1274.8|1275.9|1274.9|1275.2|1274.2|173
1634205900000|2021-10-14 10:05:00|1275.7|1274.7|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|175
1634206200000|2021-10-14 10:10:00|1275.1|1274.1|1274.9|1273.9|1275.1|1274.1|1274.6|1273.6|113
1634206500000|2021-10-14 10:15:00|1274.8|1273.8|1274.5|1273.5|1274.9|1273.9|1274.5|1273.5|49
1634206800000|2021-10-14 10:20:00|1274.4|1273.4|1274.2|1273.2|1274.4|1273.4|1274.1|1273.1|100
1634207100000|2021-10-14 10:25:00|1274.3|1273.3|1273.6|1272.6|1274.4|1273.4|1273.4|1272.4|94
1634207400000|2021-10-14 10:30:00|1273.5|1272.5|1273.2|1272.2|1273.6|1272.6|1273.2|1272.2|176
1634207700000|2021-10-14 10:35:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1273|1272|73
1634208000000|2021-10-14 10:40:00|1273.3|1272.3|1273.9|1272.9|1274|1273|1273.3|1272.3|243
1634208300000|2021-10-14 10:45:00|1274|1273|1274.2|1273.2|1274.2|1273.2|1273.8|1272.8|75
1634208600000|2021-10-14 10:50:00|1274.3|1273.3|1273.9|1272.9|1274.3|1273.3|1273.9|1272.9|32
1634208900000|2021-10-14 10:55:00|1274|1273|1274.3|1273.3|1274.6|1273.6|1273.9|1272.9|75
1634209200000|2021-10-14 11:00:00|1274.4|1273.4|1274.4|1273.4|1274.5|1273.5|1273.9|1272.9|56
1634209500000|2021-10-14 11:05:00|1274.5|1273.5|1274.9|1273.9|1275|1274|1274.1|1273.1|96
1634209800000|2021-10-14 11:10:00|1275|1274|1275.3|1274.3|1275.7|1274.7|1275|1274|248
1634210100000|2021-10-14 11:15:00|1275.4|1274.4|1275.2|1274.2|1275.9|1274.9|1275.2|1274.2|136
1634210400000|2021-10-14 11:20:00|1275.3|1274.3|1275.3|1274.3|1275.4|1274.4|1275|1274|188
1634210700000|2021-10-14 11:25:00|1275.2|1274.2|1274.6|1273.6|1275.5|1274.5|1274.6|1273.6|118
1634211000000|2021-10-14 11:30:00|1274.7|1273.7|1275|1274|1275.2|1274.2|1274.7|1273.7|50
1634211300000|2021-10-14 11:35:00|1275.1|1274.1|1275|1274|1275.2|1274.2|1274.9|1273.9|48
1634211600000|2021-10-14 11:40:00|1275.1|1274.1|1275.8|1274.8|1275.8|1274.8|1275.1|1274.1|111
1634211900000|2021-10-14 11:45:00|1275.7|1274.7|1276|1275|1276|1275|1275.6|1274.6|150
1634212200000|2021-10-14 11:50:00|1276.1|1275.1|1276.4|1275.4|1276.4|1275.4|1276.1|1275.1|159
1634212500000|2021-10-14 11:55:00|1276.5|1275.5|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|161
1634212800000|2021-10-14 12:00:00|1276.6|1275.6|1277.2|1276.2|1277.2|1276.2|1276.4|1275.4|312
1634213100000|2021-10-14 12:05:00|1277.3|1276.3|1276.7|1275.7|1277.3|1276.3|1276.7|1275.7|222
1634213400000|2021-10-14 12:10:00|1276.8|1275.8|1277.4|1276.4|1277.6|1276.6|1276.7|1275.7|166
1634213700000|2021-10-14 12:15:00|1277.5|1276.5|1276.4|1275.4|1277.5|1276.5|1276.3|1275.3|170
1634214000000|2021-10-14 12:20:00|1276.5|1275.5|1276.5|1275.5|1276.6|1275.6|1276.1|1275.1|107
1634214300000|2021-10-14 12:25:00|1276.4|1275.4|1276.3|1275.3|1276.7|1275.7|1276.3|1275.3|80
1634214600000|2021-10-14 12:30:00|1276.5|1275.5|1276.5|1275.5|1277.6|1276.6|1275.9|1274.9|215
1634214900000|2021-10-14 12:35:00|1276.4|1275.4|1276|1275|1276.4|1275.4|1275.8|1274.8|127
1634215200000|2021-10-14 12:40:00|1276.1|1275.1|1276.7|1275.7|1276.8|1275.8|1276.1|1275.1|137
1634215500000|2021-10-14 12:45:00|1276.8|1275.8|1277.3|1276.3|1277.4|1276.4|1276.7|1275.7|326
1634215800000|2021-10-14 12:50:00|1277.2|1276.2|1276.9|1275.9|1277.2|1276.2|1276.6|1275.6|88
1634216100000|2021-10-14 12:55:00|1277|1276|1277.5|1276.5|1277.5|1276.5|1276.8|1275.8|76
1634216400000|2021-10-14 13:00:00|1277.6|1276.6|1276.9|1275.9|1277.8|1276.8|1276.9|1275.9|154
1634216700000|2021-10-14 13:05:00|1277|1276|1277.1|1276.1|1277.1|1276.1|1276.5|1275.5|150
1634217000000|2021-10-14 13:10:00|1277.2|1276.2|1276.7|1275.7|1277.4|1276.4|1276.6|1275.6|126
1634217300000|2021-10-14 13:15:00|1276.6|1275.6|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|159
1634217600000|2021-10-14 13:20:00|1275.9|1274.9|1275.8|1274.8|1276.2|1275.2|1275.8|1274.8|374
1634217900000|2021-10-14 13:25:00|1275.7|1274.7|1275.7|1274.7|1276|1275|1275.4|1274.4|358
1634218200000|2021-10-14 13:30:00|1275.4|1274.9|1271.7|1271.2|1276.4|1275.9|1271.7|1271.2|3404
1634218500000|2021-10-14 13:35:00|1271.8|1271.3|1270.7|1270.2|1272.5|1272|1270.5|1270|2891
1634218800000|2021-10-14 13:40:00|1270.6|1270.1|1270.1|1269.6|1271.2|1270.7|1269.8|1269.3|3072
1634219100000|2021-10-14 13:45:00|1270|1269.5|1269.7|1269.2|1271.2|1270.7|1269.2|1268.7|2211
1634219400000|2021-10-14 13:50:00|1269.6|1269.1|1271|1270.5|1271|1270.5|1269|1268.5|1346
1634219700000|2021-10-14 13:55:00|1271.1|1270.6|1270.8|1270.3|1271.5|1271|1270.2|1269.7|791
1634220000000|2021-10-14 14:00:00|1270.9|1270.4|1269.8|1269.3|1271|1270.5|1269.7|1269.2|1454
1634220300000|2021-10-14 14:05:00|1269.7|1269.2|1270.8|1270.3|1270.9|1270.4|1269.5|1269|1303
1634220600000|2021-10-14 14:10:00|1270.9|1270.4|1270.9|1270.4|1271.7|1271.2|1270.2|1269.7|1023
1634220900000|2021-10-14 14:15:00|1270.8|1270.3|1270.6|1270.1|1271.4|1270.9|1270.3|1269.8|912
1634221200000|2021-10-14 14:20:00|1270.7|1270.2|1270.8|1270.3|1271.2|1270.7|1270.4|1269.9|1025
1634221500000|2021-10-14 14:25:00|1270.7|1270.2|1270.5|1270|1271.1|1270.6|1270.3|1269.8|496
1634221800000|2021-10-14 14:30:00|1270.6|1270.1|1270|1269.5|1271|1270.5|1269.8|1269.3|1278
1634222100000|2021-10-14 14:35:00|1270.1|1269.6|1270.1|1269.6|1270.2|1269.7|1269.3|1268.8|646
1634222400000|2021-10-14 14:40:00|1270.2|1269.7|1269.4|1268.9|1270.4|1269.9|1269.1|1268.6|677
1634222700000|2021-10-14 14:45:00|1269.3|1268.8|1270.1|1269.6|1270.1|1269.6|1269.1|1268.6|458
1634223000000|2021-10-14 14:50:00|1270.2|1269.7|1270.6|1270.1|1270.6|1270.1|1270.2|1269.7|885
1634223300000|2021-10-14 14:55:00|1270.7|1270.2|1270.7|1270.2|1270.9|1270.4|1269.8|1269.3|833
1634223600000|2021-10-14 15:00:00|1270.6|1270.1|1269.3|1268.8|1270.6|1270.1|1269.3|1268.8|907
1634223900000|2021-10-14 15:05:00|1269.4|1268.9|1268.7|1268.2|1269.5|1269|1268.7|1268.2|735
1634224200000|2021-10-14 15:10:00|1268.6|1268.1|1268.6|1268.1|1268.9|1268.4|1268.1|1267.6|1104
1634224500000|2021-10-14 15:15:00|1268.5|1268|1269.3|1268.8|1269.3|1268.8|1268.3|1267.8|768
1634224800000|2021-10-14 15:20:00|1269.2|1268.7|1269.1|1268.6|1269.3|1268.8|1268.9|1268.4|1020
1634225100000|2021-10-14 15:25:00|1269|1268.5|1270.1|1269.6|1270.2|1269.7|1268.9|1268.4|826
1634225400000|2021-10-14 15:30:00|1270.2|1269.7|1269.9|1269.4|1270.5|1270|1269.5|1269|1322
1634225700000|2021-10-14 15:35:00|1269.8|1269.3|1270|1269.5|1270.3|1269.8|1269.5|1269|758
1634226000000|2021-10-14 15:40:00|1270.1|1269.6|1271.3|1270.8|1271.3|1270.8|1270|1269.5|742
1634226300000|2021-10-14 15:45:00|1271.2|1270.7|1271.6|1271.1|1272|1271.5|1271.2|1270.7|630
1634226600000|2021-10-14 15:50:00|1271.7|1271.2|1272.6|1272.1|1272.6|1272.1|1271.4|1270.9|761
1634226900000|2021-10-14 15:55:00|1272.5|1272|1272.7|1272.2|1272.8|1272.3|1272.1|1271.6|660
1634227200000|2021-10-14 16:00:00|1272.6|1272.1|1272.7|1272.2|1272.9|1272.4|1272.5|1272|905
1634227500000|2021-10-14 16:05:00|1272.8|1272.3|1271.8|1271.3|1272.8|1272.3|1271.8|1271.3|1008
1634227800000|2021-10-14 16:10:00|1271.7|1271.2|1272.2|1271.7|1272.2|1271.7|1271.5|1271|727
1634228100000|2021-10-14 16:15:00|1272.1|1271.6|1272.1|1271.6|1272.2|1271.7|1271.8|1271.3|774
1634228400000|2021-10-14 16:20:00|1272|1271.5|1271.7|1271.2|1272|1271.5|1271.4|1270.9|634
1634228700000|2021-10-14 16:25:00|1271.6|1271.1|1271.7|1271.2|1271.7|1271.2|1271.4|1270.9|393
1634229000000|2021-10-14 16:30:00|1271.6|1271.1|1272.7|1272.2|1272.9|1272.4|1271.6|1271.1|916
1634229300000|2021-10-14 16:35:00|1272.6|1272.1|1272.6|1272.1|1272.7|1272.2|1272.4|1271.9|323
1634229600000|2021-10-14 16:40:00|1272.7|1272.2|1272.5|1272|1272.7|1272.2|1272.3|1271.8|275
1634229900000|2021-10-14 16:45:00|1272.6|1272.1|1272.6|1272.1|1272.7|1272.2|1272.3|1271.8|296
1634230200000|2021-10-14 16:50:00|1272.7|1272.2|1272.4|1271.9|1272.8|1272.3|1272.4|1271.9|266
1634230500000|2021-10-14 16:55:00|1272.3|1271.8|1272.4|1271.9|1272.5|1272|1272|1271.5|193
1634230800000|2021-10-14 17:00:00|1272.2|1271.7|1271.4|1270.9|1272.4|1271.9|1271.4|1270.9|333
1634231100000|2021-10-14 17:05:00|1271.5|1271|1271.3|1270.8|1271.6|1271.1|1271.2|1270.7|228
1634231400000|2021-10-14 17:10:00|1271.4|1270.9|1271.6|1271.1|1271.6|1271.1|1271.3|1270.8|159
1634231700000|2021-10-14 17:15:00|1271.4|1270.9|1271.1|1270.6|1271.4|1270.9|1271|1270.5|276
1634232000000|2021-10-14 17:20:00|1271|1270.5|1271.2|1270.7|1271.3|1270.8|1271|1270.5|240
1634232300000|2021-10-14 17:25:00|1271.3|1270.8|1271.1|1270.6|1271.3|1270.8|1270.8|1270.3|311
1634232600000|2021-10-14 17:30:00|1271.2|1270.7|1272|1271.5|1272.1|1271.6|1271.2|1270.7|205
1634232900000|2021-10-14 17:35:00|1272.1|1271.6|1272.4|1271.9|1272.7|1272.2|1272.1|1271.6|241
1634233200000|2021-10-14 17:40:00|1272.5|1272|1272.4|1271.9|1272.9|1272.4|1272.4|1271.9|399
1634233500000|2021-10-14 17:45:00|1272.5|1272|1272.7|1272.2|1272.8|1272.3|1272.4|1271.9|127
1634233800000|2021-10-14 17:50:00|1272.6|1272.1|1272.5|1272|1272.7|1272.2|1272.4|1271.9|210
1634234100000|2021-10-14 17:55:00|1272.6|1272.1|1272.7|1272.2|1273|1272.5|1272.6|1272.1|394
1634234400000|2021-10-14 18:00:00|1272.6|1272.1|1272.4|1271.9|1272.8|1272.3|1272.3|1271.8|335
1634234700000|2021-10-14 18:05:00|1272.3|1271.8|1272.3|1271.8|1272.4|1271.9|1272.1|1271.6|144
1634235000000|2021-10-14 18:10:00|1272.4|1271.9|1272.8|1272.3|1272.8|1272.3|1272.4|1271.9|260
1634235300000|2021-10-14 18:15:00|1272.7|1272.2|1272.9|1272.4|1273.1|1272.6|1272.6|1272.1|433
1634235600000|2021-10-14 18:20:00|1272.8|1272.3|1272.9|1272.4|1272.9|1272.4|1272.5|1272|523
1634235900000|2021-10-14 18:25:00|1273|1272.5|1273.1|1272.6|1273.1|1272.6|1272.9|1272.4|209
1634236200000|2021-10-14 18:30:00|1273|1272.5|1273.3|1272.8|1273.5|1273|1273|1272.5|393
1634236500000|2021-10-14 18:35:00|1273.2|1272.7|1273.6|1273.1|1273.7|1273.2|1273.2|1272.7|332
1634236800000|2021-10-14 18:40:00|1273.5|1273|1273.4|1272.9|1273.5|1273|1273.1|1272.6|225
1634237100000|2021-10-14 18:45:00|1273.3|1272.8|1273.3|1272.8|1273.3|1272.8|1273.1|1272.6|183
1634237400000|2021-10-14 18:50:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.1|1272.6|176
1634237700000|2021-10-14 18:55:00|1273.5|1273|1273.6|1273.1|1273.7|1273.2|1273.5|1273|187
1634238000000|2021-10-14 19:00:00|1273.5|1273|1273.2|1272.7|1273.6|1273.1|1273.2|1272.7|273
1634238300000|2021-10-14 19:05:00|1273.3|1272.8|1272.7|1272.2|1273.4|1272.9|1272.7|1272.2|735
1634238600000|2021-10-14 19:10:00|1272.6|1272.1|1273|1272.5|1273|1272.5|1272.3|1271.8|483
1634238900000|2021-10-14 19:15:00|1272.9|1272.4|1273|1272.5|1273.2|1272.7|1272.8|1272.3|269
1634239200000|2021-10-14 19:20:00|1273.1|1272.6|1273.1|1272.6|1273.4|1272.9|1273.1|1272.6|374
1634239500000|2021-10-14 19:25:00|1273.2|1272.7|1272.9|1272.4|1273.3|1272.8|1272.8|1272.3|453
1634239800000|2021-10-14 19:30:00|1272.8|1272.3|1273.1|1272.6|1273.2|1272.7|1272.8|1272.3|455
1634240100000|2021-10-14 19:35:00|1273|1272.5|1272.9|1272.4|1273.1|1272.6|1272.7|1272.2|416
1634240400000|2021-10-14 19:40:00|1272.8|1272.3|1273.2|1272.7|1273.2|1272.7|1272.6|1272.1|321
1634240700000|2021-10-14 19:45:00|1273.1|1272.6|1273.8|1273.3|1273.8|1273.3|1273.1|1272.6|485
1634241000000|2021-10-14 19:50:00|1273.7|1273.2|1273.7|1273.2|1274.2|1273.7|1273.4|1272.9|1222
1634241300000|2021-10-14 19:55:00|1273.6|1273.1|1272.8|1272.3|1273.6|1273.1|1272.4|1271.9|5815
1634241600000|2021-10-14 20:00:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|578
1634241900000|2021-10-14 20:05:00|1273.3|1272.3|1273|1272|1273.6|1272.6|1273|1272|100
1634242200000|2021-10-14 20:10:00|1273.3|1272.3|1274.1|1273.1|1274.1|1273.1|1273.3|1272.3|42
1634242500000|2021-10-14 20:15:00|1273.8|1272.8|1273.7|1272.7|1273.8|1272.8|1273.7|1272.7|50
1634242800000|2021-10-14 20:20:00|1274.5|1273.5|1274.8|1273.8|1275|1274|1274.5|1273.5|62
1634243100000|2021-10-14 20:25:00|1274.7|1273.7|1274.3|1273.3|1274.7|1273.7|1274.3|1273.3|6
1634243400000|2021-10-14 20:30:00|1274.5|1273.5|1273.9|1272.9|1274.5|1273.5|1273.8|1272.8|74
1634243700000|2021-10-14 20:35:00|1273.8|1272.8|1273.7|1272.7|1273.8|1272.8|1273.7|1272.7|7
1634244300000|2021-10-14 20:45:00|1273.6|1272.6|1273.3|1272.3|1273.6|1272.6|1273.2|1272.2|70
1634244600000|2021-10-14 20:50:00|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|7
1634244900000|2021-10-14 20:55:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.5|1272.5|12
1634245200000|2021-10-14 21:00:00|||||||||2
1634248800000|2021-10-14 22:00:00|1274.3|1272.3|1273.9|1271.9|1274.3|1272.3|1273.5|1271.5|0
1634249100000|2021-10-14 22:05:00|1274|1272|1273.8|1271.8|1274|1272|1273.7|1271.7|0
1634249400000|2021-10-14 22:10:00|1273.9|1271.9|1274.4|1272.4|1274.6|1272.6|1273.9|1271.9|0
1634249700000|2021-10-14 22:15:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1634250000000|2021-10-14 22:20:00|1274.5|1272.5|1274.3|1272.3|1274.5|1272.5|1274.3|1272.3|0
1634250300000|2021-10-14 22:25:00|1274.2|1272.2|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|0
1634250600000|2021-10-14 22:30:00|1274.6|1272.6|1274.4|1272.4|1274.6|1272.6|1274.4|1272.4|0
1634250900000|2021-10-14 22:35:00|1274.5|1272.5|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|0
1634251200000|2021-10-14 22:40:00|1274.4|1272.4|1274.4|1272.4|1274.4|1272.4|1274.3|1272.3|0
1634251500000|2021-10-14 22:45:00|1274.3|1272.3|1274.2|1272.2|1274.3|1272.3|1274.1|1272.1|0
1634251800000|2021-10-14 22:50:00|1274.1|1272.1|1275|1273|1275.1|1273.1|1274.1|1272.1|0
1634252100000|2021-10-14 22:55:00|1274.9|1272.9|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634252400000|2021-10-14 23:00:00|1274.9|1272.9|1274.7|1272.7|1274.9|1272.9|1274.7|1272.7|0
1634252700000|2021-10-14 23:05:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634253000000|2021-10-14 23:10:00|1274.8|1272.8|1274.9|1272.9|1274.9|1272.9|1274.7|1272.7|0
1634253300000|2021-10-14 23:15:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634253600000|2021-10-14 23:20:00|1275|1273|1275.2|1273.2|1275.3|1273.3|1274.9|1272.9|0
1634253900000|2021-10-14 23:25:00|1275.3|1273.3|1275|1273|1275.3|1273.3|1275|1273|0
1634254200000|2021-10-14 23:30:00|1275.1|1273.1|1274.9|1272.9|1275.1|1273.1|1274.7|1272.7|0
1634254500000|2021-10-14 23:35:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.8|1272.8|0
1634254800000|2021-10-14 23:40:00|1274.8|1272.8|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634255100000|2021-10-14 23:45:00|1274.9|1272.9|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634255400000|2021-10-14 23:50:00|1274.8|1272.8|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634255700000|2021-10-14 23:55:00|1274.9|1272.9|1274.8|1272.8|1275|1273|1274.7|1272.7|0
1634256000000|2021-10-15 00:00:00|1274.7|1272.7|1275.4|1274.4|1275.7|1274.7|1273.8|1272.4|29
1634256300000|2021-10-15 00:05:00|1274.7|1273.7|1275.1|1274.1|1275.6|1274.6|1274.7|1273.7|30
1634256900000|2021-10-15 00:15:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1274|1273|2
1634257200000|2021-10-15 00:20:00|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1
1634257500000|2021-10-15 00:25:00|1272.7|1271.7|1273.3|1272.3|1273.3|1272.3|1272.7|1271.7|5
1634257800000|2021-10-15 00:30:00|1274|1273|1274|1273|1274|1273|1274|1273|1
1634258100000|2021-10-15 00:35:00|1273.4|1272.4|1273.2|1272.2|1273.4|1272.4|1273|1272|6
1634258400000|2021-10-15 00:40:00|1274|1273|1274.4|1273.4|1274.4|1273.4|1274|1273|6
1634258700000|2021-10-15 00:45:00|1274.7|1273.7|1275.1|1274.1|1275.1|1274.1|1274.4|1273.4|6
1634259000000|2021-10-15 00:50:00|1275.2|1274.2|1274.8|1273.8|1275.2|1274.2|1274.5|1273.5|9
1634259300000|2021-10-15 00:55:00|1275|1274|1274.5|1273.5|1275.1|1274.1|1274.4|1273.4|12
1634259600000|2021-10-15 01:00:00|1275|1274|1274.1|1273.1|1275.3|1274.3|1273.5|1272.5|32
1634259900000|2021-10-15 01:05:00|1274|1273|1272.2|1271.2|1274.1|1273.1|1272.2|1271.2|73
1634260200000|2021-10-15 01:10:00|1272.4|1271.4|1272.2|1271.2|1272.4|1271.4|1271.8|1270.8|33
1634260500000|2021-10-15 01:15:00|1273.2|1272.2|1273.3|1272.3|1275.2|1274.2|1271.8|1270.8|58
1634260800000|2021-10-15 01:20:00|1272.1|1271.1|1271.2|1270.2|1272.1|1271.1|1270.1|1269.1|57
1634261100000|2021-10-15 01:25:00|1271|1270|1271.7|1270.7|1272|1271|1270.2|1269.2|24
1634261400000|2021-10-15 01:30:00|1271.8|1270.8|1269.7|1268.7|1272.4|1271.4|1269.3|1268.3|157
1634261700000|2021-10-15 01:35:00|1269.6|1268.6|1272.3|1271.3|1273.4|1272.4|1269|1268|80
1634262000000|2021-10-15 01:40:00|1272.8|1271.8|1271.5|1270.5|1272.8|1271.8|1270.3|1269.3|82
1634262300000|2021-10-15 01:45:00|1271.3|1270.3|1270.6|1269.6|1271.9|1270.9|1270.3|1269.3|102
1634262600000|2021-10-15 01:50:00|1270.5|1269.5|1271.8|1270.8|1272.6|1271.6|1269.8|1268.8|94
1634262900000|2021-10-15 01:55:00|1271.6|1270.6|1272.7|1271.7|1272.7|1271.7|1271.4|1270.4|41
1634263200000|2021-10-15 02:00:00|1272.9|1271.9|1272.2|1271.2|1273.2|1272.2|1271.7|1270.7|66
1634263500000|2021-10-15 02:05:00|1272.3|1271.3|1273.6|1272.6|1273.6|1272.6|1271.8|1270.8|104
1634263800000|2021-10-15 02:10:00|1273.8|1272.8|1274.1|1273.1|1274.8|1273.8|1273.8|1272.8|71
1634264100000|2021-10-15 02:15:00|1273.8|1272.8|1278.3|1277.3|1278.4|1277.4|1273.8|1272.8|257
1634264400000|2021-10-15 02:20:00|1278.5|1277.5|1279.7|1278.7|1280.1|1279.1|1278.2|1277.2|121
1634264700000|2021-10-15 02:25:00|1279.3|1278.3|1279.7|1278.7|1280|1279|1279|1278|63
1634265000000|2021-10-15 02:30:00|1279.9|1278.9|1280|1279|1280.4|1279.4|1279.2|1278.2|137
1634265300000|2021-10-15 02:35:00|1279.9|1278.9|1279|1278|1280.2|1279.2|1278.8|1277.8|74
1634265600000|2021-10-15 02:40:00|1279.5|1278.5|1278.9|1277.9|1279.6|1278.6|1278.5|1277.5|119
1634265900000|2021-10-15 02:45:00|1279|1278|1278.9|1277.9|1279.2|1278.2|1277.7|1276.7|133
1634266200000|2021-10-15 02:50:00|1278.7|1277.7|1278.3|1277.3|1279.1|1278.1|1278.1|1277.1|84
1634266500000|2021-10-15 02:55:00|1278.2|1277.2|1278.9|1277.9|1279.6|1278.6|1277.7|1276.7|149
1634266800000|2021-10-15 03:00:00|1279.2|1278.2|1279|1278|1279.3|1278.3|1278|1277|90
1634267100000|2021-10-15 03:05:00|1278.8|1277.8|1278.6|1277.6|1278.8|1277.8|1277.5|1276.5|104
1634267400000|2021-10-15 03:10:00|1278.4|1277.4|1279.5|1278.5|1279.5|1278.5|1278|1277|111
1634267700000|2021-10-15 03:15:00|1279.4|1278.4|1278.9|1277.9|1279.6|1278.6|1278.8|1277.8|130
1634268000000|2021-10-15 03:20:00|1278.8|1277.8|1280.8|1279.8|1280.8|1279.8|1278.7|1277.7|70
1634268300000|2021-10-15 03:25:00|1281|1280|1279.2|1278.2|1281.5|1280.5|1279.1|1278.1|117
1634268600000|2021-10-15 03:30:00|1279.1|1278.1|1278.6|1277.6|1279.1|1278.1|1278.3|1277.3|106
1634268900000|2021-10-15 03:35:00|1278.5|1277.5|1279.3|1278.3|1279.3|1278.3|1278.4|1277.4|50
1634269200000|2021-10-15 03:40:00|1279.2|1278.2|1279.2|1278.2|1279.7|1278.7|1278.8|1277.8|69
1634269500000|2021-10-15 03:45:00|1279.6|1278.6|1279.6|1278.6|1280.1|1279.1|1279.5|1278.5|73
1634269800000|2021-10-15 03:50:00|1279.8|1278.8|1279.8|1278.8|1280|1279|1279.4|1278.4|83
1634270100000|2021-10-15 03:55:00|1279.7|1278.7|1279.5|1278.5|1279.7|1278.7|1279.1|1278.1|70
1634270400000|2021-10-15 04:00:00|1280.2|1279.2|1279.7|1278.7|1280.2|1279.2|1279.3|1278.3|36
1634270700000|2021-10-15 04:05:00|1279.8|1278.8|1279.6|1278.6|1280|1279|1279.5|1278.5|30
1634271000000|2021-10-15 04:10:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.8|1278.8|59
1634271300000|2021-10-15 04:15:00|1280.1|1279.1|1280.6|1279.6|1280.6|1279.6|1280.1|1279.1|54
1634271600000|2021-10-15 04:20:00|1280.4|1279.4|1279.7|1278.7|1280.5|1279.5|1279.6|1278.6|55
1634271900000|2021-10-15 04:25:00|1279.9|1278.9|1279.9|1278.9|1280.2|1279.2|1279.8|1278.8|38
1634272200000|2021-10-15 04:30:00|1280|1279|1280.4|1279.4|1280.6|1279.6|1279.9|1278.9|73
1634272500000|2021-10-15 04:35:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1279.9|1278.9|45
1634272800000|2021-10-15 04:40:00|1280.1|1279.1|1280.4|1279.4|1280.4|1279.4|1279.8|1278.8|33
1634273100000|2021-10-15 04:45:00|1280.6|1279.6|1281|1280|1281|1280|1280.5|1279.5|49
1634273400000|2021-10-15 04:50:00|1280.8|1279.8|1280.1|1279.1|1280.8|1279.8|1280|1279|35
1634273700000|2021-10-15 04:55:00|1279.9|1278.9|1279.6|1278.6|1280.4|1279.4|1279.6|1278.6|52
1634274000000|2021-10-15 05:00:00|1279.5|1278.5|1280|1279|1280.9|1279.9|1279.5|1278.5|116
1634274300000|2021-10-15 05:05:00|1279.7|1278.7|1280|1279|1280.1|1279.1|1279.3|1278.3|56
1634274600000|2021-10-15 05:10:00|1279.6|1278.6|1280.7|1279.7|1280.9|1279.9|1279.6|1278.6|41
1634274900000|2021-10-15 05:15:00|1280.5|1279.5|1281.5|1280.5|1281.5|1280.5|1280.1|1279.1|45
1634275200000|2021-10-15 05:20:00|1281.3|1280.3|1281|1280|1281.4|1280.4|1280.7|1279.7|35
1634275500000|2021-10-15 05:25:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.8|1279.8|59
1634275800000|2021-10-15 05:30:00|1280.8|1279.8|1280|1279|1281.1|1280.1|1280|1279|51
1634276100000|2021-10-15 05:35:00|1279.9|1278.9|1280|1279|1280.6|1279.6|1279.7|1278.7|53
1634276400000|2021-10-15 05:40:00|1279.9|1278.9|1281.1|1280.1|1281.1|1280.1|1279.9|1278.9|42
1634276700000|2021-10-15 05:45:00|1281|1280|1280.5|1279.5|1281.2|1280.2|1280.2|1279.2|43
1634277000000|2021-10-15 05:50:00|1280.4|1279.4|1280.7|1279.7|1281|1280|1280.2|1279.2|31
1634277300000|2021-10-15 05:55:00|1280.5|1279.5|1280.2|1279.2|1280.9|1279.9|1280.2|1279.2|40
1634277600000|2021-10-15 06:00:00|1280.5|1279.5|1281.4|1280.4|1281.8|1280.8|1280.5|1279.5|26
1634277900000|2021-10-15 06:05:00|1281.6|1280.6|1280.2|1279.2|1281.6|1280.6|1280.2|1279.2|26
1634278200000|2021-10-15 06:10:00|1280.5|1279.5|1280.2|1279.2|1280.5|1279.5|1279.7|1278.7|26
1634278500000|2021-10-15 06:15:00|1280|1279|1280.1|1279.1|1280.4|1279.4|1279.5|1278.5|29
1634278800000|2021-10-15 06:20:00|1280|1279|1279.6|1278.6|1280|1279|1279.1|1278.1|63
1634279100000|2021-10-15 06:25:00|1279.5|1278.5|1280.5|1279.5|1280.5|1279.5|1279.1|1278.1|84
1634279400000|2021-10-15 06:30:00|1280.6|1279.6|1280.6|1279.6|1281|1280|1279.9|1278.9|123
1634279700000|2021-10-15 06:35:00|1280.8|1279.8|1280.6|1279.6|1280.8|1279.8|1279.8|1278.8|78
1634280000000|2021-10-15 06:40:00|1280.8|1279.8|1280.4|1279.4|1281.1|1280.1|1280|1279|261
1634280300000|2021-10-15 06:45:00|1280.2|1279.2|1280.4|1279.4|1280.4|1279.4|1279.3|1278.3|121
1634280600000|2021-10-15 06:50:00|1280.2|1279.2|1280.7|1279.7|1280.8|1279.8|1280.2|1279.2|87
1634280900000|2021-10-15 06:55:00|1280.9|1279.9|1281.9|1280.9|1282|1281|1280.6|1279.6|234
1634281200000|2021-10-15 07:00:00|1282|1281|1282|1281|1282.1|1281.1|1281.2|1280.2|788
1634281500000|2021-10-15 07:05:00|1281.9|1280.9|1283|1282|1283.2|1282.2|1281.8|1280.8|357
1634281800000|2021-10-15 07:10:00|1283.1|1282.1|1283.6|1282.6|1283.6|1282.6|1282.6|1281.6|131
1634282100000|2021-10-15 07:15:00|1283.5|1282.5|1283|1282|1283.9|1282.9|1282.7|1281.7|338
1634282400000|2021-10-15 07:20:00|1282.9|1281.9|1282.8|1281.8|1283.2|1282.2|1282.2|1281.2|253
1634282700000|2021-10-15 07:25:00|1282.7|1281.7|1283|1282|1283.7|1282.7|1282.7|1281.7|242
1634283000000|2021-10-15 07:30:00|1282.9|1281.9|1283.3|1282.3|1283.4|1282.4|1282.7|1281.7|498
1634283300000|2021-10-15 07:35:00|1283.4|1282.4|1283.1|1282.1|1283.7|1282.7|1283.1|1282.1|208
1634283600000|2021-10-15 07:40:00|1283|1282|1282.6|1281.6|1283|1282|1282.2|1281.2|266
1634283900000|2021-10-15 07:45:00|1282.5|1281.5|1282.7|1281.7|1282.7|1281.7|1282.2|1281.2|159
1634284200000|2021-10-15 07:50:00|1282.6|1281.6|1283.3|1282.3|1283.5|1282.5|1282.5|1281.5|281
1634284500000|2021-10-15 07:55:00|1283.1|1282.1|1283.5|1282.5|1283.5|1282.5|1282.9|1281.9|216
1634284800000|2021-10-15 08:00:00|1283.4|1282.4|1284.4|1283.4|1284.8|1283.8|1283.3|1282.3|366
1634285100000|2021-10-15 08:05:00|1284.5|1283.5|1284.5|1283.5|1284.8|1283.8|1284.3|1283.3|226
1634285400000|2021-10-15 08:10:00|1284.6|1283.6|1285.4|1284.4|1285.4|1284.4|1284.5|1283.5|136
1634285700000|2021-10-15 08:15:00|1285.2|1284.2|1285.3|1284.3|1285.5|1284.5|1284.9|1283.9|369
1634286000000|2021-10-15 08:20:00|1285.4|1284.4|1284.9|1283.9|1285.6|1284.6|1284.7|1283.7|145
1634286300000|2021-10-15 08:25:00|1285|1284|1284.6|1283.6|1285|1284|1284.4|1283.4|94
1634286600000|2021-10-15 08:30:00|1284.5|1283.5|1284|1283|1285.1|1284.1|1284|1283|427
1634286900000|2021-10-15 08:35:00|1284.1|1283.1|1283.3|1282.3|1284.1|1283.1|1283.3|1282.3|121
1634287200000|2021-10-15 08:40:00|1283.5|1282.5|1283.3|1282.3|1283.9|1282.9|1283.2|1282.2|73
1634287500000|2021-10-15 08:45:00|1283.5|1282.5|1283.4|1282.4|1283.5|1282.5|1283.2|1282.2|19
1634287800000|2021-10-15 08:50:00|1283.6|1282.6|1283.2|1282.2|1283.7|1282.7|1283.1|1282.1|25
1634288100000|2021-10-15 08:55:00|1283.1|1282.1|1283.1|1282.1|1283.5|1282.5|1283|1282|120
1634288400000|2021-10-15 09:00:00|1283.2|1282.2|1283|1282|1283.2|1282.2|1282.9|1281.9|35
1634288700000|2021-10-15 09:05:00|1283.1|1282.1|1282.7|1281.7|1283.1|1282.1|1282.6|1281.6|18
1634289000000|2021-10-15 09:10:00|1282.9|1281.9|1283.1|1282.1|1283.2|1282.2|1282.7|1281.7|64
1634289300000|2021-10-15 09:15:00|1283.2|1282.2|1283|1282|1283.5|1282.5|1283|1282|185
1634289600000|2021-10-15 09:20:00|1282.9|1281.9|1283.1|1282.1|1283.3|1282.3|1282.8|1281.8|61
1634289900000|2021-10-15 09:25:00|1283.2|1282.2|1283.2|1282.2|1283.5|1282.5|1283.1|1282.1|98
1634290200000|2021-10-15 09:30:00|1283.1|1282.1|1282.9|1281.9|1283.1|1282.1|1282.8|1281.8|51
1634290500000|2021-10-15 09:35:00|1283|1282|1282.6|1281.6|1283|1282|1282.4|1281.4|149
1634290800000|2021-10-15 09:40:00|1282.5|1281.5|1281.8|1280.8|1282.8|1281.8|1281.8|1280.8|147
1634291100000|2021-10-15 09:45:00|1281.7|1280.7|1282.2|1281.2|1282.2|1281.2|1281.7|1280.7|161
1634291400000|2021-10-15 09:50:00|1282.3|1281.3|1282.1|1281.1|1282.4|1281.4|1281.9|1280.9|71
1634291700000|2021-10-15 09:55:00|1282|1281|1282.3|1281.3|1282.5|1281.5|1281.7|1280.7|117
1634292000000|2021-10-15 10:00:00|1282.5|1281.5|1283|1282|1283|1282|1282.2|1281.2|15
1634292300000|2021-10-15 10:05:00|1282.9|1281.9|1282.9|1281.9|1282.9|1281.9|1282.7|1281.7|37
1634292600000|2021-10-15 10:10:00|1283.1|1282.1|1283.1|1282.1|1283.3|1282.3|1282.7|1281.7|68
1634292900000|2021-10-15 10:15:00|1282.9|1281.9|1282.6|1281.6|1282.9|1281.9|1282.5|1281.5|52
1634293200000|2021-10-15 10:20:00|1282.7|1281.7|1282.6|1281.6|1283.1|1282.1|1282.4|1281.4|118
1634293500000|2021-10-15 10:25:00|1282.9|1281.9|1283.6|1282.6|1283.6|1282.6|1282.8|1281.8|77
1634293800000|2021-10-15 10:30:00|1283.7|1282.7|1283|1282|1283.7|1282.7|1282.9|1281.9|79
1634294100000|2021-10-15 10:35:00|1283.1|1282.1|1282.6|1281.6|1283.1|1282.1|1282.6|1281.6|141
1634294400000|2021-10-15 10:40:00|1282.5|1281.5|1282.5|1281.5|1282.7|1281.7|1281.9|1280.9|276
1634294700000|2021-10-15 10:45:00|1282.6|1281.6|1282|1281|1282.7|1281.7|1282|1281|163
1634295000000|2021-10-15 10:50:00|1282.1|1281.1|1281.4|1280.4|1282.2|1281.2|1281.4|1280.4|226
1634295300000|2021-10-15 10:55:00|1281.5|1280.5|1281.3|1280.3|1281.6|1280.6|1281.1|1280.1|583
1634295600000|2021-10-15 11:00:00|1281.2|1280.2|1282.4|1281.4|1282.4|1281.4|1281.1|1280.1|389
1634295900000|2021-10-15 11:05:00|1282.5|1281.5|1282.4|1281.4|1282.7|1281.7|1282.2|1281.2|236
1634296200000|2021-10-15 11:10:00|1282.2|1281.2|1282.5|1281.5|1282.5|1281.5|1282.1|1281.1|129
1634296500000|2021-10-15 11:15:00|1282.4|1281.4|1282.2|1281.2|1282.5|1281.5|1282.1|1281.1|121
1634296800000|2021-10-15 11:20:00|1282.3|1281.3|1282.7|1281.7|1282.7|1281.7|1282.3|1281.3|97
1634297100000|2021-10-15 11:25:00|1282.6|1281.6|1282.7|1281.7|1282.8|1281.8|1282.5|1281.5|64
1634297400000|2021-10-15 11:30:00|1282.6|1281.6|1282.7|1281.7|1282.9|1281.9|1282.6|1281.6|75
1634297700000|2021-10-15 11:35:00|1282.6|1281.6|1282.2|1281.2|1282.8|1281.8|1282.1|1281.1|149
1634298000000|2021-10-15 11:40:00|1282.1|1281.1|1282|1281|1282.1|1281.1|1281.8|1280.8|154
1634298300000|2021-10-15 11:45:00|1282.1|1281.1|1281.9|1280.9|1282.1|1281.1|1281.9|1280.9|95
1634298600000|2021-10-15 11:50:00|1281.8|1280.8|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|141
1634298900000|2021-10-15 11:55:00|1282|1281|1282|1281|1282.2|1281.2|1281.8|1280.8|172
1634299200000|2021-10-15 12:00:00|1282.1|1281.1|1282.2|1281.2|1282.3|1281.3|1281.8|1280.8|62
1634299500000|2021-10-15 12:05:00|1282.1|1281.1|1282.3|1281.3|1282.4|1281.4|1282.1|1281.1|99
1634299800000|2021-10-15 12:10:00|1282.4|1281.4|1282.2|1281.2|1282.6|1281.6|1282.2|1281.2|82
1634300100000|2021-10-15 12:15:00|1282.3|1281.3|1281.8|1280.8|1282.4|1281.4|1281.7|1280.7|115
1634300400000|2021-10-15 12:20:00|1281.6|1280.6|1281.5|1280.5|1281.7|1280.7|1281.4|1280.4|104
1634300700000|2021-10-15 12:25:00|1281.4|1280.4|1281.2|1280.2|1281.7|1280.7|1280.9|1279.9|131
1634301000000|2021-10-15 12:30:00|1281.1|1280.1|1280.9|1279.9|1281.2|1280.2|1280.2|1279.2|1051
1634301300000|2021-10-15 12:35:00|1280.8|1279.8|1281.9|1280.9|1282|1281|1280.7|1279.7|313
1634301600000|2021-10-15 12:40:00|1282|1281|1282.6|1281.6|1282.6|1281.6|1282|1281|708
1634301900000|2021-10-15 12:45:00|1282.5|1281.5|1281.3|1280.3|1282.5|1281.5|1281.3|1280.3|422
1634302200000|2021-10-15 12:50:00|1281.4|1280.4|1280.7|1279.7|1281.4|1280.4|1280.5|1279.5|279
1634302500000|2021-10-15 12:55:00|1280.6|1279.6|1280|1279|1280.6|1279.6|1280|1279|404
1634302800000|2021-10-15 13:00:00|1280.1|1279.1|1280.2|1279.2|1280.5|1279.5|1279.7|1278.7|150
1634303100000|2021-10-15 13:05:00|1280.3|1279.3|1280.3|1279.3|1280.4|1279.4|1280|1279|192
1634303400000|2021-10-15 13:10:00|1280.4|1279.4|1280.5|1279.5|1280.6|1279.6|1280.1|1279.1|238
1634303700000|2021-10-15 13:15:00|1280.4|1279.4|1280.2|1279.2|1280.6|1279.6|1279.8|1278.8|179
1634304000000|2021-10-15 13:20:00|1280.3|1279.3|1280.3|1279.3|1280.9|1279.9|1280.2|1279.2|180
1634304300000|2021-10-15 13:25:00|1280.4|1279.4|1280.5|1279.5|1281.1|1280.1|1280|1279|319
1634304600000|2021-10-15 13:30:00|1280.2|1279.7|1279.6|1279.1|1280.7|1280.2|1278.1|1277.6|3933
1634304900000|2021-10-15 13:35:00|1279.8|1279.3|1281.8|1281.3|1282.1|1281.6|1279.8|1279.3|2171
1634305200000|2021-10-15 13:40:00|1281.9|1281.4|1282|1281.5|1282.2|1281.7|1281|1280.5|1813
1634305500000|2021-10-15 13:45:00|1281.9|1281.4|1283.1|1282.6|1284|1283.5|1281.9|1281.4|2858
1634305800000|2021-10-15 13:50:00|1283.2|1282.7|1283.6|1283.1|1283.7|1283.2|1282.6|1282.1|1098
1634306100000|2021-10-15 13:55:00|1283.7|1283.2|1284.6|1284.1|1284.6|1284.1|1283.4|1282.9|1690
1634306400000|2021-10-15 14:00:00|1284.7|1284.2|1285.1|1284.6|1285.4|1284.9|1284.5|1284|1339
1634306700000|2021-10-15 14:05:00|1285.2|1284.7|1286.1|1285.6|1286.2|1285.7|1284.8|1284.3|1386
1634307000000|2021-10-15 14:10:00|1286|1285.5|1284.9|1284.4|1286.5|1286|1284.9|1284.4|1443
1634307300000|2021-10-15 14:15:00|1284.8|1284.3|1285.1|1284.6|1285.5|1285|1284.7|1284.2|1413
1634307600000|2021-10-15 14:20:00|1285|1284.5|1285.9|1285.4|1286|1285.5|1284.9|1284.4|1431
1634307900000|2021-10-15 14:25:00|1286|1285.5|1284.2|1283.7|1286|1285.5|1284|1283.5|1436
1634308200000|2021-10-15 14:30:00|1284.3|1283.8|1286.9|1286.4|1287|1286.5|1284.3|1283.8|2102
1634308500000|2021-10-15 14:35:00|1287|1286.5|1287.6|1287.1|1288|1287.5|1286.8|1286.3|2130
1634308800000|2021-10-15 14:40:00|1287.7|1287.2|1288.6|1288.1|1288.8|1288.3|1287.5|1287|1190
1634309100000|2021-10-15 14:45:00|1288.5|1288|1289.1|1288.6|1289.4|1288.9|1288.5|1288|1429
1634309400000|2021-10-15 14:50:00|1289.2|1288.7|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|1237
1634309700000|2021-10-15 14:55:00|1288.9|1288.4|1290.1|1289.6|1290.7|1290.2|1288.8|1288.3|3524
1634310000000|2021-10-15 15:00:00|1290.2|1289.7|1289.7|1289.2|1290.7|1290.2|1289.6|1289.1|1361
1634310300000|2021-10-15 15:05:00|1289.8|1289.3|1289.9|1289.4|1290|1289.5|1289.3|1288.8|1096
1634310600000|2021-10-15 15:10:00|1289.8|1289.3|1289.5|1289|1290.1|1289.6|1289.2|1288.7|781
1634310900000|2021-10-15 15:15:00|1289.6|1289.1|1289.5|1289|1289.8|1289.3|1289.2|1288.7|696
1634311200000|2021-10-15 15:20:00|1289.6|1289.1|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|569
1634311500000|2021-10-15 15:25:00|1288.9|1288.4|1289|1288.5|1289.1|1288.6|1288.2|1287.7|641
1634311800000|2021-10-15 15:30:00|1289.1|1288.6|1288.9|1288.4|1289.5|1289|1288.9|1288.4|681
1634312100000|2021-10-15 15:35:00|1289|1288.5|1288.7|1288.2|1289.4|1288.9|1288.6|1288.1|417
1634312400000|2021-10-15 15:40:00|1288.6|1288.1|1287.9|1287.4|1288.9|1288.4|1287.8|1287.3|632
1634312700000|2021-10-15 15:45:00|1288|1287.5|1287.6|1287.1|1288.5|1288|1287.4|1286.9|574
1634313000000|2021-10-15 15:50:00|1287.5|1287|1287.3|1286.8|1287.9|1287.4|1286.7|1286.2|572
1634313300000|2021-10-15 15:55:00|1287.2|1286.7|1287.1|1286.6|1287.7|1287.2|1287|1286.5|263
1634313600000|2021-10-15 16:00:00|1287|1286.5|1287.2|1286.7|1287.3|1286.8|1286.8|1286.3|244
1634313900000|2021-10-15 16:05:00|1287.1|1286.6|1287.4|1286.9|1287.5|1287|1287|1286.5|352
1634314200000|2021-10-15 16:10:00|1287.5|1287|1288.3|1287.8|1288.4|1287.9|1287.4|1286.9|395
1634314500000|2021-10-15 16:15:00|1288.4|1287.9|1287.9|1287.4|1288.4|1287.9|1287.8|1287.3|400
1634314800000|2021-10-15 16:20:00|1287.8|1287.3|1286.6|1286.1|1287.9|1287.4|1286.5|1286|428
1634315100000|2021-10-15 16:25:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1285.9|1285.4|424
1634315400000|2021-10-15 16:30:00|1286.2|1285.7|1285.6|1285.1|1286.6|1286.1|1285.5|1285|306
1634315700000|2021-10-15 16:35:00|1285.5|1285|1286.4|1285.9|1286.6|1286.1|1285.4|1284.9|268
1634316000000|2021-10-15 16:40:00|1286.5|1286|1287.2|1286.7|1287.3|1286.8|1286.4|1285.9|225
1634316300000|2021-10-15 16:45:00|1287.3|1286.8|1286.7|1286.2|1287.3|1286.8|1286.4|1285.9|259
1634316600000|2021-10-15 16:50:00|1286.8|1286.3|1287.1|1286.6|1287.2|1286.7|1286.8|1286.3|134
1634316900000|2021-10-15 16:55:00|1287.2|1286.7|1287|1286.5|1287.3|1286.8|1286.9|1286.4|159
1634317200000|2021-10-15 17:00:00|1287.1|1286.6|1286.4|1285.9|1287.3|1286.8|1286.2|1285.7|274
1634317500000|2021-10-15 17:05:00|1286.5|1286|1286.6|1286.1|1286.6|1286.1|1286.1|1285.6|220
1634317800000|2021-10-15 17:10:00|1286.7|1286.2|1286.3|1285.8|1286.7|1286.2|1286.2|1285.7|254
1634318100000|2021-10-15 17:15:00|1286.4|1285.9|1286.2|1285.7|1286.4|1285.9|1286|1285.5|245
1634318400000|2021-10-15 17:20:00|1286.1|1285.6|1286.4|1285.9|1286.6|1286.1|1286.1|1285.6|160
1634318700000|2021-10-15 17:25:00|1286.3|1285.8|1285.8|1285.3|1286.3|1285.8|1285.8|1285.3|411
1634319000000|2021-10-15 17:30:00|1285.9|1285.4|1286.7|1286.2|1286.7|1286.2|1285.8|1285.3|299
1634319300000|2021-10-15 17:35:00|1286.8|1286.3|1286.3|1285.8|1286.8|1286.3|1286.2|1285.7|305
1634319600000|2021-10-15 17:40:00|1286.2|1285.7|1286.2|1285.7|1286.2|1285.7|1285.9|1285.4|389
1634319900000|2021-10-15 17:45:00|1286.1|1285.6|1286.4|1285.9|1286.4|1285.9|1285.9|1285.4|166
1634320200000|2021-10-15 17:50:00|1286.5|1286|1286.7|1286.2|1286.8|1286.3|1286.5|1286|198
1634320500000|2021-10-15 17:55:00|1286.8|1286.3|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|128
1634320800000|2021-10-15 18:00:00|1286.8|1286.3|1287.3|1286.8|1287.3|1286.8|1286.8|1286.3|294
1634321100000|2021-10-15 18:05:00|1287.2|1286.7|1287.2|1286.7|1287.3|1286.8|1286.9|1286.4|262
1634321400000|2021-10-15 18:10:00|1287.3|1286.8|1287.5|1287|1287.5|1287|1287.3|1286.8|162
1634321700000|2021-10-15 18:15:00|1287.6|1287.1|1287.6|1287.1|1287.8|1287.3|1287.5|1287|333
1634322000000|2021-10-15 18:20:00|1287.7|1287.2|1287.4|1286.9|1287.8|1287.3|1287.3|1286.8|246
1634322300000|2021-10-15 18:25:00|1287.5|1287|1287.2|1286.7|1287.5|1287|1287.1|1286.6|311
1634322600000|2021-10-15 18:30:00|1287.1|1286.6|1286.8|1286.3|1287.1|1286.6|1286.6|1286.1|229
1634322900000|2021-10-15 18:35:00|1286.7|1286.2|1287.2|1286.7|1287.2|1286.7|1286.5|1286|361
1634323200000|2021-10-15 18:40:00|1287.1|1286.6|1287.5|1287|1287.6|1287.1|1286.9|1286.4|241
1634323500000|2021-10-15 18:45:00|1287.4|1286.9|1287.1|1286.6|1287.4|1286.9|1286.9|1286.4|262
1634323800000|2021-10-15 18:50:00|1287.2|1286.7|1287.6|1287.1|1287.6|1287.1|1287|1286.5|262
1634324100000|2021-10-15 18:55:00|1287.5|1287|1288.2|1287.7|1288.3|1287.8|1287.5|1287|597
1634324400000|2021-10-15 19:00:00|1288.3|1287.8|1287.9|1287.4|1288.8|1288.3|1287.9|1287.4|514
1634324700000|2021-10-15 19:05:00|1287.8|1287.3|1287.3|1286.8|1288|1287.5|1287.2|1286.7|276
1634325000000|2021-10-15 19:10:00|1287.4|1286.9|1287.4|1286.9|1287.6|1287.1|1287.3|1286.8|219
1634325300000|2021-10-15 19:15:00|1287.5|1287|1287.6|1287.1|1287.9|1287.4|1287.5|1287|354
1634325600000|2021-10-15 19:20:00|1287.5|1287|1288|1287.5|1288|1287.5|1287.3|1286.8|247
1634325900000|2021-10-15 19:25:00|1288.1|1287.6|1287.6|1287.1|1288.2|1287.7|1287.6|1287.1|417
1634326200000|2021-10-15 19:30:00|1287.7|1287.2|1287.9|1287.4|1287.9|1287.4|1287.4|1286.9|272
1634326500000|2021-10-15 19:35:00|1287.8|1287.3|1288.1|1287.6|1288.4|1287.9|1287.7|1287.2|141
1634326800000|2021-10-15 19:40:00|1288.2|1287.7|1288.7|1288.2|1288.7|1288.2|1288.2|1287.7|348
1634327100000|2021-10-15 19:45:00|1288.6|1288.1|1288.2|1287.7|1288.6|1288.1|1288.2|1287.7|384
1634327400000|2021-10-15 19:50:00|1288.3|1287.8|1287.6|1287.1|1288.3|1287.8|1287.6|1287.1|666
1634327700000|2021-10-15 19:55:00|1287.7|1287.2|1288.7|1288.2|1289|1288.5|1287.4|1286.9|5045
1634328000000|2021-10-15 20:00:00|1288.8|1287.8|1288.7|1287.7|1289.1|1288.1|1288.4|1287.4|539
1634328300000|2021-10-15 20:05:00|1288.8|1287.8|1289.6|1288.6|1289.7|1288.7|1288.4|1287.4|395
1634328600000|2021-10-15 20:10:00|1289.5|1288.5|1289.1|1288.1|1289.5|1288.5|1288.9|1287.9|81
1634328900000|2021-10-15 20:15:00|1289.2|1288.2|1289.4|1288.4|1289.4|1288.4|1289.2|1288.2|17
1634329200000|2021-10-15 20:20:00|1289.5|1288.5|1289|1288|1289.5|1288.5|1289|1288|12
1634329500000|2021-10-15 20:25:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|3
1634329800000|2021-10-15 20:30:00|1288.5|1287.5|1288.4|1287.4|1288.5|1287.5|1288.3|1287.3|20
1634330100000|2021-10-15 20:35:00|1288.6|1287.6|1288.8|1287.8|1288.8|1287.8|1288.6|1287.6|5
1634330400000|2021-10-15 20:40:00|1289|1288|1288.8|1287.8|1289|1288|1288.8|1287.8|10
1634330700000|2021-10-15 20:45:00|1288.9|1287.9|1289.7|1288.7|1289.8|1288.8|1288.8|1287.8|76
1634331000000|2021-10-15 20:50:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1288.9|1287.9|37
1634331300000|2021-10-15 20:55:00|1289.4|1288.4|1289.7|1287.7|1289.7|1288.5|1289.2|1287.7|13
1634508300000|2021-10-17 22:05:00|1290.7|1288.7|1290.5|1288.5|1290.8|1288.8|1290.5|1288.5|0
1634508600000|2021-10-17 22:10:00|1290.6|1288.6|1290.2|1288.2|1290.7|1288.7|1290.2|1288.2|0
1634508900000|2021-10-17 22:15:00|1290.3|1288.3|1291.1|1290.1|1291.7|1290.7|1290.1|1288.1|13
1634509200000|2021-10-17 22:20:00|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|4
1634509500000|2021-10-17 22:25:00|1290.4|1289.4|1290.6|1289.6|1290.6|1289.6|1290.4|1289.4|4
1634509800000|2021-10-17 22:30:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|2
1634511600000|2021-10-17 23:00:00|1291.9|1290.9|1291.3|1290.3|1291.9|1290.9|1291.3|1290.3|5
1634511900000|2021-10-17 23:05:00|1292.7|1291.7|1292.6|1291.6|1292.9|1291.9|1292.4|1291.4|11
1634512800000|2021-10-17 23:20:00|1289.6|1287.6|1288.2|1286.2|1289.6|1287.6|1288.2|1286.2|0
1634513100000|2021-10-17 23:25:00|1288.3|1286.3|1289.3|1288.3|1289.3|1288.3|1287.3|1285.3|1
1634513400000|2021-10-17 23:30:00|1289|1288|1288.1|1287.1|1289|1288|1288.1|1287.1|8
1634513700000|2021-10-17 23:35:00|1288.6|1287.6|1288.6|1287.6|1288.7|1287.7|1288.6|1287.6|7
1634514300000|2021-10-17 23:45:00|1287.1|1286.1|1286.7|1285.7|1287.1|1286.1|1286.7|1285.7|3
1634514600000|2021-10-17 23:50:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1634514900000|2021-10-17 23:55:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1
1634515200000|2021-10-18 00:00:00|1285.8|1284.8|1286.1|1285.1|1286.1|1285.1|1285|1284|60
1634515500000|2021-10-18 00:05:00|1285.7|1284.7|1285.4|1284.4|1285.9|1284.9|1285.3|1284.3|34
1634515800000|2021-10-18 00:10:00|1284.8|1283.8|1284.9|1283.9|1285.8|1284.8|1284.6|1283.6|23
1634516100000|2021-10-18 00:15:00|1284.7|1283.7|1284.9|1283.9|1284.9|1283.9|1283.7|1282.7|49
1634516400000|2021-10-18 00:20:00|1285.3|1284.3|1285.1|1284.1|1285.4|1284.4|1284.9|1283.9|21
1634516700000|2021-10-18 00:25:00|1285.5|1284.5|1284.9|1283.9|1285.5|1284.5|1284.9|1283.9|6
1634517000000|2021-10-18 00:30:00|1284.5|1283.5|1285|1284|1285|1284|1284.5|1283.5|6
1634517300000|2021-10-18 00:35:00|1285.4|1284.4|1285.2|1284.2|1285.6|1284.6|1285.2|1284.2|4
1634517600000|2021-10-18 00:40:00|1285.9|1284.9|1285.8|1284.8|1285.9|1284.9|1285.8|1284.8|3
1634517900000|2021-10-18 00:45:00|1285.7|1284.7|1284.9|1283.9|1285.8|1284.8|1284.9|1283.9|9
1634518200000|2021-10-18 00:50:00|1285.3|1284.3|1287.4|1286.4|1287.4|1286.4|1285.2|1284.2|14
1634518500000|2021-10-18 00:55:00|1286.8|1285.8|1285.9|1284.9|1286.8|1285.8|1285.8|1284.8|27
1634518800000|2021-10-18 01:00:00|1285.8|1284.8|1286.6|1285.6|1286.9|1285.9|1285.8|1284.8|34
1634519100000|2021-10-18 01:05:00|1287.1|1286.1|1288.8|1287.8|1289.8|1288.8|1287.1|1286.1|157
1634519400000|2021-10-18 01:10:00|1287.5|1286.5|1285.8|1284.8|1287.5|1286.5|1284.9|1283.9|32
1634519700000|2021-10-18 01:15:00|1285.6|1284.6|1284.7|1283.7|1285.8|1284.8|1283.3|1282.3|33
1634520300000|2021-10-18 01:25:00|1285.9|1284.9|1284.8|1283.8|1286.9|1285.9|1284.8|1283.8|29
1634520600000|2021-10-18 01:30:00|1285.2|1284.2|1282.7|1281.7|1285.3|1284.3|1282.5|1281.5|105
1634520900000|2021-10-18 01:35:00|1282.1|1281.1|1281.4|1280.4|1283|1282|1280.5|1279.5|206
1634521200000|2021-10-18 01:40:00|1281.1|1280.1|1280.3|1279.3|1281.4|1280.4|1279.5|1278.5|74
1634521500000|2021-10-18 01:45:00|1279.9|1278.9|1280.2|1279.2|1280.2|1279.2|1278.3|1277.3|88
1634521800000|2021-10-18 01:50:00|1279.9|1278.9|1281.3|1280.3|1281.9|1280.9|1279.8|1278.8|50
1634522100000|2021-10-18 01:55:00|1280.7|1279.7|1281.8|1280.8|1282.4|1281.4|1280.6|1279.6|51
1634522400000|2021-10-18 02:00:00|1280.6|1279.6|1282.5|1281.5|1282.7|1281.7|1280.6|1279.6|46
1634522700000|2021-10-18 02:05:00|1282.8|1281.8|1281.6|1280.6|1282.8|1281.8|1281.3|1280.3|27
1634523000000|2021-10-18 02:10:00|1281.5|1280.5|1281.4|1280.4|1281.5|1280.5|1280.7|1279.7|55
1634523300000|2021-10-18 02:15:00|1280.7|1279.7|1281.2|1280.2|1281.7|1280.7|1280.6|1279.6|39
1634523600000|2021-10-18 02:20:00|1281|1280|1280.7|1279.7|1281|1280|1280.4|1279.4|15
1634523900000|2021-10-18 02:25:00|1280.9|1279.9|1280.7|1279.7|1281.7|1280.7|1280.7|1279.7|15
1634524200000|2021-10-18 02:30:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1279.4|1278.4|8
1634524500000|2021-10-18 02:35:00|1279.9|1278.9|1280.4|1279.4|1280.5|1279.5|1279.5|1278.5|33
1634524800000|2021-10-18 02:40:00|1280.3|1279.3|1279.6|1278.6|1280.3|1279.3|1279.6|1278.6|8
1634525100000|2021-10-18 02:45:00|1279.2|1278.2|1279.2|1278.2|1279.6|1278.6|1279.1|1278.1|8
1634525400000|2021-10-18 02:50:00|1280.6|1279.6|1281.1|1280.1|1281.1|1280.1|1280.5|1279.5|7
1634525700000|2021-10-18 02:55:00|1281.2|1280.2|1280.8|1279.8|1281.2|1280.2|1280.7|1279.7|15
1634526300000|2021-10-18 03:05:00|1281|1280|1280.6|1279.6|1281|1280|1280.3|1279.3|10
1634526600000|2021-10-18 03:10:00|1281.1|1280.1|1280.9|1279.9|1281.1|1280.1|1280.9|1279.9|7
1634526900000|2021-10-18 03:15:00|1280.8|1279.8|1281|1280|1281|1280|1280.8|1279.8|2
1634527500000|2021-10-18 03:25:00|1280.8|1279.8|1281.3|1280.3|1281.3|1280.3|1280.8|1279.8|2
1634527800000|2021-10-18 03:30:00|1281.4|1280.4|1281.8|1280.8|1281.8|1280.8|1281.4|1280.4|3
1634528100000|2021-10-18 03:35:00|1281.6|1280.6|1281.5|1280.5|1281.6|1280.6|1281.5|1280.5|9
1634528400000|2021-10-18 03:40:00|1281.1|1280.1|1281.2|1280.2|1281.2|1280.2|1280.5|1279.5|19
1634528700000|2021-10-18 03:45:00|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1
1634529000000|2021-10-18 03:50:00|1281.1|1280.1|1281.5|1280.5|1281.5|1280.5|1281.1|1280.1|10
1634529300000|2021-10-18 03:55:00|1281.4|1280.4|1281.4|1280.4|1281.6|1280.6|1281.1|1280.1|15
1634529600000|2021-10-18 04:00:00|1281.7|1280.7|1280.5|1279.5|1281.7|1280.7|1280.5|1279.5|11
1634529900000|2021-10-18 04:05:00|1280.4|1279.4|1280.4|1279.4|1280.4|1279.4|1280.1|1279.1|4
1634530200000|2021-10-18 04:10:00|1280|1279|1280.2|1279.2|1280.2|1279.2|1279.9|1278.9|13
1634530500000|2021-10-18 04:15:00|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|4
1634530800000|2021-10-18 04:20:00|1279.9|1278.9|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|12
1634531100000|2021-10-18 04:25:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.2|1278.2|11
1634531400000|2021-10-18 04:30:00|1279.8|1278.8|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|4
1634531700000|2021-10-18 04:35:00|1280|1279|1280.2|1279.2|1280.3|1279.3|1280|1279|17
1634532000000|2021-10-18 04:40:00|1280|1279|1280.3|1279.3|1280.3|1279.3|1280|1279|12
1634532300000|2021-10-18 04:45:00|||||||||3
1634532600000|2021-10-18 04:50:00|1280.2|1279.2|1280.4|1279.4|1280.4|1279.4|1280.2|1279.2|5
1634532900000|2021-10-18 04:55:00|1280.3|1279.3|1279.8|1278.8|1280.3|1279.3|1279.7|1278.7|17
1634533200000|2021-10-18 05:00:00|1279.9|1278.9|1280.2|1279.2|1280.7|1279.7|1279.8|1278.8|54
1634533500000|2021-10-18 05:05:00|1280.1|1279.1|1279.5|1278.5|1280.1|1279.1|1279.4|1278.4|33
1634533800000|2021-10-18 05:10:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1278.7|1277.7|17
1634534100000|2021-10-18 05:15:00|1279|1278|1279.6|1278.6|1279.6|1278.6|1278.8|1277.8|32
1634534400000|2021-10-18 05:20:00|1279.4|1278.4|1279.8|1278.8|1280|1279|1279.3|1278.3|86
1634534700000|2021-10-18 05:25:00|1279.7|1278.7|1279.3|1278.3|1279.7|1278.7|1279.3|1278.3|16
1634535000000|2021-10-18 05:30:00|1279.2|1278.2|1278.9|1277.9|1279.2|1278.2|1278.4|1277.4|25
1634535300000|2021-10-18 05:35:00|1279|1278|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|12
1634535600000|2021-10-18 05:40:00|1279.3|1278.3|1279.4|1278.4|1279.6|1278.6|1278.9|1277.9|37
1634535900000|2021-10-18 05:45:00|1279.2|1278.2|1279.2|1278.2|1279.3|1278.3|1279|1278|6
1634536200000|2021-10-18 05:50:00|1279.3|1278.3|1278.5|1277.5|1279.3|1278.3|1278.2|1277.2|17
1634536500000|2021-10-18 05:55:00|1278.4|1277.4|1278.3|1277.3|1278.6|1277.6|1278.3|1277.3|15
1634536800000|2021-10-18 06:00:00|1278.4|1277.4|1277.8|1276.8|1278.4|1277.4|1277.5|1276.5|60
1634537100000|2021-10-18 06:05:00|1277.7|1276.7|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|29
1634537400000|2021-10-18 06:10:00|1277.1|1276.1|1277.3|1276.3|1277.3|1276.3|1276.3|1275.3|54
1634537700000|2021-10-18 06:15:00|1277.4|1276.4|1277.4|1276.4|1277.8|1276.8|1277.3|1276.3|62
1634538000000|2021-10-18 06:20:00|1277.6|1276.6|1278.4|1277.4|1278.4|1277.4|1277.6|1276.6|97
1634538300000|2021-10-18 06:25:00|1278.6|1277.6|1277.8|1276.8|1278.6|1277.6|1277.7|1276.7|53
1634538600000|2021-10-18 06:30:00|1278.2|1277.2|1278.9|1277.9|1279.1|1278.1|1278|1277|144
1634538900000|2021-10-18 06:35:00|1278.8|1277.8|1279.3|1278.3|1279.3|1278.3|1278.4|1277.4|66
1634539200000|2021-10-18 06:40:00|1279.2|1278.2|1278.7|1277.7|1279.2|1278.2|1278.7|1277.7|28
1634539500000|2021-10-18 06:45:00|1278.8|1277.8|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|49
1634539800000|2021-10-18 06:50:00|1278.6|1277.6|1279.2|1278.2|1279.2|1278.2|1278.5|1277.5|46
1634540100000|2021-10-18 06:55:00|1279.3|1278.3|1279.6|1278.6|1280|1279|1279.3|1278.3|124
1634540400000|2021-10-18 07:00:00|1279.5|1278.5|1279.7|1278.7|1280.5|1279.5|1279.5|1278.5|211
1634540700000|2021-10-18 07:05:00|1279.9|1278.9|1280.6|1279.6|1280.6|1279.6|1279.9|1278.9|426
1634541000000|2021-10-18 07:10:00|1280.7|1279.7|1281.4|1280.4|1281.4|1280.4|1280.6|1279.6|200
1634541300000|2021-10-18 07:15:00|1281.5|1280.5|1280.5|1279.5|1281.7|1280.7|1280.5|1279.5|150
1634541600000|2021-10-18 07:20:00|1280.4|1279.4|1279.4|1278.4|1280.4|1279.4|1278.7|1277.7|261
1634541900000|2021-10-18 07:25:00|1279.5|1278.5|1280.6|1279.6|1280.7|1279.7|1279.5|1278.5|105
1634542200000|2021-10-18 07:30:00|1280.7|1279.7|1280.8|1279.8|1280.9|1279.9|1280.1|1279.1|67
1634542500000|2021-10-18 07:35:00|1280.9|1279.9|1280.6|1279.6|1281.4|1280.4|1280.6|1279.6|127
1634542800000|2021-10-18 07:40:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.7|1279.7|74
1634543100000|2021-10-18 07:45:00|1281.5|1280.5|1282.1|1281.1|1282.1|1281.1|1281.4|1280.4|85
1634543400000|2021-10-18 07:50:00|1282|1281|1282.9|1281.9|1282.9|1281.9|1281.9|1280.9|197
1634543700000|2021-10-18 07:55:00|1282.8|1281.8|1283.6|1282.6|1283.9|1282.9|1282.8|1281.8|342
1634544000000|2021-10-18 08:00:00|1283.7|1282.7|1285.2|1284.2|1285.3|1284.3|1283.5|1282.5|408
1634544300000|2021-10-18 08:05:00|1285|1284|1285.3|1284.3|1285.4|1284.4|1283.8|1282.8|333
1634544600000|2021-10-18 08:10:00|1285.4|1284.4|1284.8|1283.8|1285.9|1284.9|1284.8|1283.8|282
1634544900000|2021-10-18 08:15:00|1285|1284|1284.9|1283.9|1285|1284|1284.6|1283.6|139
1634545200000|2021-10-18 08:20:00|1284.8|1283.8|1285|1284|1285.8|1284.8|1284.8|1283.8|101
1634545500000|2021-10-18 08:25:00|1285.1|1284.1|1284.4|1283.4|1285.4|1284.4|1284.4|1283.4|110
1634545800000|2021-10-18 08:30:00|1284.6|1283.6|1284.5|1283.5|1284.9|1283.9|1284.3|1283.3|152
1634546100000|2021-10-18 08:35:00|1284.6|1283.6|1284.3|1283.3|1284.8|1283.8|1284.1|1283.1|165
1634546400000|2021-10-18 08:40:00|1284.4|1283.4|1284.5|1283.5|1284.5|1283.5|1283.7|1282.7|228
1634546700000|2021-10-18 08:45:00|1284.4|1283.4|1284.6|1283.6|1284.8|1283.8|1284.4|1283.4|50
1634547000000|2021-10-18 08:50:00|1284.5|1283.5|1284.4|1283.4|1284.5|1283.5|1284.2|1283.2|71
1634547300000|2021-10-18 08:55:00|1284.5|1283.5|1284.3|1283.3|1284.5|1283.5|1284|1283|52
1634547600000|2021-10-18 09:00:00|1284.2|1283.2|1283.2|1282.2|1284.2|1283.2|1283|1282|162
1634547900000|2021-10-18 09:05:00|1283.3|1282.3|1283.6|1282.6|1283.8|1282.8|1283.3|1282.3|64
1634548200000|2021-10-18 09:10:00|1283.7|1282.7|1283.2|1282.2|1283.8|1282.8|1283.1|1282.1|25
1634548500000|2021-10-18 09:15:00|1283.1|1282.1|1283.7|1282.7|1284|1283|1283.1|1282.1|161
1634548800000|2021-10-18 09:20:00|1283.8|1282.8|1284|1283|1284|1283|1283.6|1282.6|55
1634549100000|2021-10-18 09:25:00|1283.9|1282.9|1284.5|1283.5|1284.5|1283.5|1283.9|1282.9|49
1634549400000|2021-10-18 09:30:00|1284.6|1283.6|1283.9|1282.9|1284.7|1283.7|1283.6|1282.6|51
1634549700000|2021-10-18 09:35:00|1284.1|1283.1|1283.8|1282.8|1284.1|1283.1|1283.6|1282.6|70
1634550000000|2021-10-18 09:40:00|1283.6|1282.6|1283.9|1282.9|1284|1283|1283.3|1282.3|250
1634550300000|2021-10-18 09:45:00|1283.8|1282.8|1283.3|1282.3|1283.9|1282.9|1283.3|1282.3|118
1634550600000|2021-10-18 09:50:00|1283.2|1282.2|1283.6|1282.6|1283.8|1282.8|1283.2|1282.2|147
1634550900000|2021-10-18 09:55:00|1283.5|1282.5|1283.3|1282.3|1283.5|1282.5|1283.1|1282.1|127
1634551200000|2021-10-18 10:00:00|1283.2|1282.2|1283.4|1282.4|1283.6|1282.6|1282.8|1281.8|94
1634551500000|2021-10-18 10:05:00|1283.5|1282.5|1282.4|1281.4|1283.7|1282.7|1282.2|1281.2|250
1634551800000|2021-10-18 10:10:00|1282.2|1281.2|1282.3|1281.3|1283|1282|1282.1|1281.1|302
1634552100000|2021-10-18 10:15:00|1282.1|1281.1|1282.1|1281.1|1282.2|1281.2|1281.7|1280.7|53
1634552400000|2021-10-18 10:20:00|1282.2|1281.2|1282.2|1281.2|1282.6|1281.6|1282|1281|39
1634552700000|2021-10-18 10:25:00|1282.1|1281.1|1282.5|1281.5|1282.5|1281.5|1282.1|1281.1|50
1634553000000|2021-10-18 10:30:00|1282.6|1281.6|1283.1|1282.1|1283.2|1282.2|1282.6|1281.6|102
1634553300000|2021-10-18 10:35:00|1283|1282|1282.8|1281.8|1283.1|1282.1|1282.7|1281.7|77
1634553600000|2021-10-18 10:40:00|1282.9|1281.9|1283.7|1282.7|1283.8|1282.8|1282.9|1281.9|98
1634553900000|2021-10-18 10:45:00|1283.8|1282.8|1283.5|1282.5|1283.8|1282.8|1283.4|1282.4|52
1634554200000|2021-10-18 10:50:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1282.8|1281.8|19
1634554500000|2021-10-18 10:55:00|1283.3|1282.3|1283.2|1282.2|1283.5|1282.5|1283.2|1282.2|31
1634554800000|2021-10-18 11:00:00|1283.1|1282.1|1283.3|1282.3|1283.6|1282.6|1283.1|1282.1|82
1634555100000|2021-10-18 11:05:00|1283.2|1282.2|1283.7|1282.7|1283.8|1282.8|1283|1282|418
1634555400000|2021-10-18 11:10:00|1283.6|1282.6|1283.6|1282.6|1283.6|1282.6|1283.4|1282.4|103
1634555700000|2021-10-18 11:15:00|1283.5|1282.5|1283.7|1282.7|1283.9|1282.9|1283.4|1282.4|174
1634556000000|2021-10-18 11:20:00|1283.6|1282.6|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|131
1634556300000|2021-10-18 11:25:00|1284.2|1283.2|1284.9|1283.9|1285.1|1284.1|1284|1283|182
1634556600000|2021-10-18 11:30:00|1285.1|1284.1|1284|1283|1285.1|1284.1|1284|1283|72
1634556900000|2021-10-18 11:35:00|1284.1|1283.1|1283.5|1282.5|1284.2|1283.2|1283.5|1282.5|39
1634557200000|2021-10-18 11:40:00|1283.4|1282.4|1283.5|1282.5|1283.5|1282.5|1283.4|1282.4|13
1634557500000|2021-10-18 11:45:00|1283.3|1282.3|1283.3|1282.3|1283.6|1282.6|1283.1|1282.1|22
1634557800000|2021-10-18 11:50:00|1283.1|1282.1|1283.2|1282.2|1283.5|1282.5|1283|1282|34
1634558100000|2021-10-18 11:55:00|1283|1282|1283.3|1282.3|1283.3|1282.3|1283|1282|21
1634558400000|2021-10-18 12:00:00|1283.1|1282.1|1282.1|1281.1|1283.1|1282.1|1281|1280|673
1634558700000|2021-10-18 12:05:00|1282.3|1281.3|1282.8|1281.8|1282.8|1281.8|1282.2|1281.2|102
1634559000000|2021-10-18 12:10:00|1282.5|1281.5|1282.5|1281.5|1282.7|1281.7|1282.3|1281.3|90
1634559300000|2021-10-18 12:15:00|1282.7|1281.7|1282.6|1281.6|1282.9|1281.9|1282.1|1281.1|74
1634559600000|2021-10-18 12:20:00|1282.7|1281.7|1282.1|1281.1|1282.9|1281.9|1282|1281|156
1634559900000|2021-10-18 12:25:00|1282|1281|1281.6|1280.6|1282.1|1281.1|1281.3|1280.3|168
1634560200000|2021-10-18 12:30:00|1281.5|1280.5|1281.9|1280.9|1282|1281|1281.4|1280.4|95
1634560500000|2021-10-18 12:35:00|1281.8|1280.8|1282|1281|1282.2|1281.2|1281.2|1280.2|154
1634560800000|2021-10-18 12:40:00|1281.8|1280.8|1281.7|1280.7|1282.1|1281.1|1281.7|1280.7|70
1634561100000|2021-10-18 12:45:00|1281.6|1280.6|1280.4|1279.4|1281.6|1280.6|1280.3|1279.3|305
1634561400000|2021-10-18 12:50:00|1280.5|1279.5|1278.8|1277.8|1280.5|1279.5|1278.8|1277.8|1110
1634561700000|2021-10-18 12:55:00|1278.9|1277.9|1279.7|1278.7|1279.7|1278.7|1278.7|1277.7|519
1634562000000|2021-10-18 13:00:00|1279.8|1278.8|1279.2|1278.2|1280|1279|1279.2|1278.2|174
1634562300000|2021-10-18 13:05:00|1279.3|1278.3|1278.7|1277.7|1279.3|1278.3|1278.7|1277.7|158
1634562600000|2021-10-18 13:10:00|1278.8|1277.8|1278.6|1277.6|1278.9|1277.9|1278.4|1277.4|194
1634562900000|2021-10-18 13:15:00|1278.7|1277.7|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|160
1634563200000|2021-10-18 13:20:00|1279.2|1278.2|1279.5|1278.5|1279.6|1278.6|1279.1|1278.1|141
1634563500000|2021-10-18 13:25:00|1279.6|1278.6|1280.8|1279.8|1281.2|1280.2|1279.6|1278.6|866
1634563800000|2021-10-18 13:30:00|1280.5|1280|1281.1|1280.6|1282|1281.5|1279.3|1278.8|3205
1634564100000|2021-10-18 13:35:00|1281|1280.5|1282.1|1281.6|1282.6|1282.1|1280|1279.5|1925
1634564400000|2021-10-18 13:40:00|1282.3|1281.8|1282.7|1282.2|1284.2|1283.7|1282|1281.5|1390
1634564700000|2021-10-18 13:45:00|1282.6|1282.1|1284.2|1283.7|1284.2|1283.7|1281.8|1281.3|1680
1634565000000|2021-10-18 13:50:00|1284.3|1283.8|1282.5|1282|1284.6|1284.1|1282.4|1281.9|910
1634565300000|2021-10-18 13:55:00|1282.6|1282.1|1282.9|1282.4|1283.9|1283.4|1282.4|1281.9|1086
1634565600000|2021-10-18 14:00:00|1283.1|1282.6|1283.7|1283.2|1283.7|1283.2|1282.8|1282.3|595
1634565900000|2021-10-18 14:05:00|1283.6|1283.1|1285.2|1284.7|1285.2|1284.7|1283.6|1283.1|600
1634566200000|2021-10-18 14:10:00|1285.1|1284.6|1285.3|1284.8|1285.6|1285.1|1284.9|1284.4|634
1634566500000|2021-10-18 14:15:00|1285.2|1284.7|1284.9|1284.4|1285.2|1284.7|1284.7|1284.2|643
1634566800000|2021-10-18 14:20:00|1284.8|1284.3|1284.8|1284.3|1285.1|1284.6|1284.7|1284.2|531
1634567100000|2021-10-18 14:25:00|1284.9|1284.4|1284.6|1284.1|1285.1|1284.6|1284.2|1283.7|1519
1634567400000|2021-10-18 14:30:00|1284.5|1284|1284.1|1283.6|1284.7|1284.2|1283.8|1283.3|1125
1634567700000|2021-10-18 14:35:00|1283.9|1283.4|1284.7|1284.2|1284.7|1284.2|1283.7|1283.2|628
1634568000000|2021-10-18 14:40:00|1284.8|1284.3|1284.8|1284.3|1285|1284.5|1284.4|1283.9|1267
1634568300000|2021-10-18 14:45:00|1284.7|1284.2|1285.2|1284.7|1285.2|1284.7|1284.7|1284.2|506
1634568600000|2021-10-18 14:50:00|1285.3|1284.8|1285.1|1284.6|1285.5|1285|1285.1|1284.6|481
1634568900000|2021-10-18 14:55:00|1285.2|1284.7|1285|1284.5|1285.4|1284.9|1284.8|1284.3|975
1634569200000|2021-10-18 15:00:00|1285.1|1284.6|1284.8|1284.3|1285.1|1284.6|1284.7|1284.2|1042
1634569500000|2021-10-18 15:05:00|1284.7|1284.2|1285.2|1284.7|1285.8|1285.3|1284.7|1284.2|991
1634569800000|2021-10-18 15:10:00|1285.1|1284.6|1285|1284.5|1285.5|1285|1285|1284.5|1055
1634570100000|2021-10-18 15:15:00|1285.1|1284.6|1285.8|1285.3|1285.8|1285.3|1285|1284.5|830
1634570400000|2021-10-18 15:20:00|1285.7|1285.2|1285.7|1285.2|1286.1|1285.6|1285.6|1285.1|919
1634570700000|2021-10-18 15:25:00|1285.8|1285.3|1285.2|1284.7|1285.8|1285.3|1285.1|1284.6|1141
1634571000000|2021-10-18 15:30:00|1285.1|1284.6|1285.7|1285.2|1285.8|1285.3|1285|1284.5|859
1634571300000|2021-10-18 15:35:00|1285.8|1285.3|1286.4|1285.9|1286.5|1286|1285.6|1285.1|1091
1634571600000|2021-10-18 15:40:00|1286.5|1286|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|931
1634571900000|2021-10-18 15:45:00|1286.6|1286.1|1286.8|1286.3|1286.8|1286.3|1286.6|1286.1|1066
1634572200000|2021-10-18 15:50:00|1286.9|1286.4|1287.5|1287|1287.8|1287.3|1286.9|1286.4|946
1634572500000|2021-10-18 15:55:00|1287.4|1286.9|1287.8|1287.3|1287.8|1287.3|1287.4|1286.9|551
1634572800000|2021-10-18 16:00:00|1287.9|1287.4|1287.7|1287.2|1288|1287.5|1287.7|1287.2|606
1634573100000|2021-10-18 16:05:00|1287.8|1287.3|1287.8|1287.3|1287.9|1287.4|1287.7|1287.2|663
1634573400000|2021-10-18 16:10:00|1287.9|1287.4|1287.9|1287.4|1288.1|1287.6|1287.8|1287.3|704
1634573700000|2021-10-18 16:15:00|1288|1287.5|1288.3|1287.8|1288.3|1287.8|1287.8|1287.3|393
1634574000000|2021-10-18 16:20:00|1288.2|1287.7|1288.4|1287.9|1288.8|1288.3|1288.1|1287.6|459
1634574300000|2021-10-18 16:25:00|1288.5|1288|1288.3|1287.8|1288.6|1288.1|1288.2|1287.7|324
1634574600000|2021-10-18 16:30:00|1288.2|1287.7|1288.3|1287.8|1288.3|1287.8|1288|1287.5|267
1634574900000|2021-10-18 16:35:00|1288.2|1287.7|1288.1|1287.6|1288.3|1287.8|1288.1|1287.6|314
1634575200000|2021-10-18 16:40:00|1288|1287.5|1288.3|1287.8|1288.4|1287.9|1288|1287.5|368
1634575500000|2021-10-18 16:45:00|1288.2|1287.7|1288|1287.5|1288.3|1287.8|1288|1287.5|331
1634575800000|2021-10-18 16:50:00|1287.9|1287.4|1287.8|1287.3|1287.9|1287.4|1287.6|1287.1|202
1634576100000|2021-10-18 16:55:00|1287.7|1287.2|1288.2|1287.7|1288.2|1287.7|1287.7|1287.2|393
1634576400000|2021-10-18 17:00:00|1288.3|1287.8|1288|1287.5|1288.4|1287.9|1287.7|1287.2|298
1634576700000|2021-10-18 17:05:00|1287.9|1287.4|1287.6|1287.1|1287.9|1287.4|1287.6|1287.1|168
1634577000000|2021-10-18 17:10:00|1287.7|1287.2|1288.1|1287.6|1288.1|1287.6|1287.6|1287.1|223
1634577300000|2021-10-18 17:15:00|1288.2|1287.7|1288.7|1288.2|1288.7|1288.2|1288.2|1287.7|220
1634577600000|2021-10-18 17:20:00|1288.8|1288.3|1288.7|1288.2|1288.9|1288.4|1288.5|1288|121
1634577900000|2021-10-18 17:25:00|1288.6|1288.1|1288.2|1287.7|1288.6|1288.1|1288.1|1287.6|108
1634578200000|2021-10-18 17:30:00|1288.3|1287.8|1288.1|1287.6|1288.4|1287.9|1288.1|1287.6|68
1634578500000|2021-10-18 17:35:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1288|1287.5|73
1634578800000|2021-10-18 17:40:00|1288|1287.5|1288|1287.5|1288.1|1287.6|1287.9|1287.4|127
1634579100000|2021-10-18 17:45:00|1287.9|1287.4|1287.9|1287.4|1288|1287.5|1287.7|1287.2|65
1634579400000|2021-10-18 17:50:00|1288|1287.5|1288|1287.5|1288.1|1287.6|1287.9|1287.4|90
1634579700000|2021-10-18 17:55:00|1287.9|1287.4|1287.9|1287.4|1288|1287.5|1287.7|1287.2|178
1634580000000|2021-10-18 18:00:00|1288|1287.5|1287.7|1287.2|1288|1287.5|1287.6|1287.1|273
1634580300000|2021-10-18 18:05:00|1287.8|1287.3|1287.4|1286.9|1287.8|1287.3|1287.4|1286.9|219
1634580600000|2021-10-18 18:10:00|1287.5|1287|1287.5|1287|1287.6|1287.1|1287.4|1286.9|155
1634580900000|2021-10-18 18:15:00|1287.6|1287.1|1287.6|1287.1|1287.6|1287.1|1287.5|1287|126
1634581200000|2021-10-18 18:20:00|1287.7|1287.2|1288|1287.5|1288|1287.5|1287.6|1287.1|139
1634581500000|2021-10-18 18:25:00|1287.9|1287.4|1288|1287.5|1288|1287.5|1287.6|1287.1|221
1634581800000|2021-10-18 18:30:00|1287.9|1287.4|1288.2|1287.7|1288.2|1287.7|1287.9|1287.4|139
1634582100000|2021-10-18 18:35:00|1288.1|1287.6|1287.7|1287.2|1288.1|1287.6|1287.6|1287.1|730
1634582400000|2021-10-18 18:40:00|1287.6|1287.1|1287.6|1287.1|1287.9|1287.4|1287.5|1287|676
1634582700000|2021-10-18 18:45:00|1287.7|1287.2|1287.3|1286.8|1287.7|1287.2|1287.2|1286.7|618
1634583000000|2021-10-18 18:50:00|1287.4|1286.9|1287.6|1287.1|1287.6|1287.1|1287.3|1286.8|454
1634583300000|2021-10-18 18:55:00|1287.7|1287.2|1287.7|1287.2|1288|1287.5|1287.7|1287.2|374
1634583600000|2021-10-18 19:00:00|1287.6|1287.1|1287.1|1286.6|1287.6|1287.1|1286.9|1286.4|1058
1634583900000|2021-10-18 19:05:00|1287.2|1286.7|1286.8|1286.3|1287.2|1286.7|1286.8|1286.3|953
1634584200000|2021-10-18 19:10:00|1286.7|1286.2|1286|1285.5|1286.9|1286.4|1285.9|1285.4|1276
1634584500000|2021-10-18 19:15:00|1285.9|1285.4|1285.7|1285.2|1286|1285.5|1285.6|1285.1|1535
1634584800000|2021-10-18 19:20:00|1285.6|1285.1|1285.9|1285.4|1286|1285.5|1285.6|1285.1|1066
1634585100000|2021-10-18 19:25:00|1285.8|1285.3|1285.3|1284.8|1285.8|1285.3|1285.3|1284.8|1080
1634585400000|2021-10-18 19:30:00|1285.2|1284.7|1284.5|1284|1285.3|1284.8|1284.4|1283.9|1118
1634585700000|2021-10-18 19:35:00|1284.4|1283.9|1284.3|1283.8|1284.6|1284.1|1284.1|1283.6|1093
1634586000000|2021-10-18 19:40:00|1284.4|1283.9|1284.9|1284.4|1285.2|1284.7|1284.4|1283.9|783
1634586300000|2021-10-18 19:45:00|1285|1284.5|1284.9|1284.4|1285.2|1284.7|1284.8|1284.3|794
1634586600000|2021-10-18 19:50:00|1285.2|1284.7|1285.9|1285.4|1286.2|1285.7|1285.1|1284.6|1329
1634586900000|2021-10-18 19:55:00|1285.8|1285.3|1284.8|1284.3|1286.1|1285.6|1284.7|1284.2|4311
1634587200000|2021-10-18 20:00:00|1285.1|1284.1|1284.8|1283.8|1285.3|1284.3|1284.6|1283.6|599
1634587500000|2021-10-18 20:05:00|1284.7|1283.7|1284.6|1283.6|1284.9|1283.9|1284.6|1283.6|123
1634587800000|2021-10-18 20:10:00|1284.4|1283.4|1284.2|1283.2|1284.7|1283.7|1284.2|1283.2|94
1634588100000|2021-10-18 20:15:00|1284.3|1283.3|1284.3|1283.3|1284.5|1283.5|1284.2|1283.2|37
1634588400000|2021-10-18 20:20:00|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|19
1634588700000|2021-10-18 20:25:00|1284.1|1283.1|1284.2|1283.2|1284.2|1283.2|1284|1283|19
1634589000000|2021-10-18 20:30:00|1284|1283|1284.3|1283.3|1284.3|1283.3|1284|1283|31
1634589300000|2021-10-18 20:35:00|||||||||2
1634589600000|2021-10-18 20:40:00|1284.4|1283.4|1284.4|1283.4|1284.4|1283.4|1284.4|1283.4|1
1634589900000|2021-10-18 20:45:00|1284.9|1283.9|1283.9|1282.9|1285.2|1284.2|1283.5|1282.5|138
1634590200000|2021-10-18 20:50:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|29
1634590500000|2021-10-18 20:55:00|1284.5|1283.5|1283.9|1282.9|1284.5|1283.5|1283.9|1282.9|81
1634590800000|2021-10-18 21:00:00|1285.3|1284.3|1285.3|1284.3|1285.5|1284.5|1284|1283|12
1634594400000|2021-10-18 22:00:00|1285.9|1283.9|1285.6|1283.6|1286|1284|1285.6|1283.6|0
1634594700000|2021-10-18 22:05:00|1285.7|1283.7|1285.7|1283.7|1285.7|1283.7|1285.6|1283.6|0
1634595000000|2021-10-18 22:10:00|1285.6|1283.6|1285.5|1283.5|1285.8|1283.8|1285.5|1283.5|0
1634595300000|2021-10-18 22:15:00|1285.6|1283.6|1285.2|1283.2|1285.6|1283.6|1285.2|1283.2|0
1634595600000|2021-10-18 22:20:00|1285.3|1283.3|1285.1|1283.1|1285.3|1283.3|1285|1283|0
1634595900000|2021-10-18 22:25:00|1285|1283|1285.1|1283.1|1285.2|1283.2|1285|1283|0
1634596200000|2021-10-18 22:30:00|1285.2|1283.2|1285.2|1283.2|1285.3|1283.3|1285.1|1283.1|0
1634596500000|2021-10-18 22:35:00|1285.1|1283.1|1285|1283|1285.1|1283.1|1284.9|1282.9|0
1634596800000|2021-10-18 22:40:00|1284.9|1282.9|1284.7|1282.7|1284.9|1282.9|1284.7|1282.7|0
1634597100000|2021-10-18 22:45:00|1284.8|1282.8|1284.8|1282.8|1284.8|1282.8|1284.7|1282.7|0
1634597400000|2021-10-18 22:50:00|1284.9|1282.9|1284.9|1282.9|1285.1|1283.1|1284.9|1282.9|0
1634597700000|2021-10-18 22:55:00|1284.8|1282.8|1284.6|1282.6|1284.8|1282.8|1284.6|1282.6|0
1634598000000|2021-10-18 23:00:00|1284.8|1282.8|1285|1283|1285.1|1283.1|1284.7|1282.7|0
1634598300000|2021-10-18 23:05:00|1284.9|1282.9|1284.6|1282.6|1285|1283|1284.6|1282.6|0
1634598600000|2021-10-18 23:10:00|1284.7|1282.7|1284.9|1282.9|1285|1283|1284.7|1282.7|0
1634598900000|2021-10-18 23:15:00|1284.8|1282.8|1284.9|1282.9|1284.9|1282.9|1284.6|1282.6|0
1634599200000|2021-10-18 23:20:00|1284.8|1282.8|1285|1283|1285.1|1283.1|1284.8|1282.8|0
1634599500000|2021-10-18 23:25:00|1284.9|1282.9|1285.1|1283.1|1285.1|1283.1|1284.8|1282.8|0
1634599800000|2021-10-18 23:30:00|1285.2|1283.2|1285.5|1283.5|1285.7|1283.7|1285.2|1283.2|0
1634600100000|2021-10-18 23:35:00|1285.6|1283.6|1285.5|1283.5|1285.6|1283.6|1285.4|1283.4|0
1634600400000|2021-10-18 23:40:00|1285.4|1283.4|1286.1|1284.1|1286.4|1284.4|1285.4|1283.4|0
1634600700000|2021-10-18 23:45:00|1286.2|1284.2|1286.2|1284.2|1286.3|1284.3|1286|1284|0
1634601000000|2021-10-18 23:50:00|1286.1|1284.1|1286.2|1284.2|1286.5|1284.5|1286|1284|0
1634601300000|2021-10-18 23:55:00|1286.1|1284.1|1286.2|1284.2|1286.3|1284.3|1286.1|1284.1|0
1634601600000|2021-10-19 00:00:00|1286.2|1284.2|1287.8|1286.8|1288.2|1287.2|1286.2|1284.2|22
1634602800000|2021-10-19 00:20:00|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1
1634603100000|2021-10-19 00:25:00|1288.6|1287.6|1288.4|1287.4|1288.6|1287.6|1288.1|1287.1|4
1634603700000|2021-10-19 00:35:00|1287.3|1286.3|1286.8|1285.8|1287.5|1286.5|1286.7|1285.7|22
1634604000000|2021-10-19 00:40:00|1286.7|1285.7|1286.1|1285.1|1286.7|1285.7|1285.9|1284.9|11
1634604300000|2021-10-19 00:45:00|1285.4|1284.4|1285.8|1284.8|1285.8|1284.8|1285.4|1284.4|6
1634604600000|2021-10-19 00:50:00|1287.2|1286.2|1287.2|1286.2|1287.3|1286.3|1287.1|1286.1|5
1634604900000|2021-10-19 00:55:00|1287.1|1286.1|1287.9|1286.9|1288.2|1287.2|1287.1|1286.1|43
1634605200000|2021-10-19 01:00:00|1288.1|1287.1|1287.1|1286.1|1288.2|1287.2|1287.1|1286.1|24
1634605500000|2021-10-19 01:05:00|1286.9|1285.9|1287.1|1286.1|1287.5|1286.5|1286.9|1285.9|11
1634605800000|2021-10-19 01:10:00|1287.3|1286.3|1287.7|1286.7|1287.9|1286.9|1287.2|1286.2|44
1634606100000|2021-10-19 01:15:00|1287.6|1286.6|1285.3|1284.3|1288.8|1287.8|1284.9|1283.9|121
1634606400000|2021-10-19 01:20:00|1285.4|1284.4|1285.8|1284.8|1286.2|1285.2|1285.4|1284.4|9
1634606700000|2021-10-19 01:25:00|1286.8|1285.8|1286.8|1285.8|1286.8|1285.8|1286.8|1285.8|1
1634607000000|2021-10-19 01:30:00|1286.5|1285.5|1287.3|1286.3|1287.3|1286.3|1285.7|1284.7|14
1634607300000|2021-10-19 01:35:00|1288.2|1287.2|1287.6|1286.6|1288.7|1287.7|1286.1|1285.1|83
1634607600000|2021-10-19 01:40:00|1287.9|1286.9|1288.8|1287.8|1289.1|1288.1|1287.9|1286.9|241
1634607900000|2021-10-19 01:45:00|1289.4|1288.4|1290.9|1289.9|1291.7|1290.7|1289.3|1288.3|324
1634608200000|2021-10-19 01:50:00|1291|1290|1293.4|1292.4|1293.4|1292.4|1290.8|1289.8|179
1634608500000|2021-10-19 01:55:00|1293.6|1292.6|1292.4|1291.4|1294.5|1293.5|1292.4|1291.4|138
1634608800000|2021-10-19 02:00:00|1292.7|1291.7|1293.2|1292.2|1293.2|1292.2|1292.2|1291.2|76
1634609100000|2021-10-19 02:05:00|1293.6|1292.6|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|34
1634609400000|2021-10-19 02:10:00|1293.4|1292.4|1293.4|1292.4|1293.5|1292.5|1292.8|1291.8|92
1634609700000|2021-10-19 02:15:00|1293.6|1292.6|1294.1|1293.1|1294.6|1293.6|1293.6|1292.6|67
1634610000000|2021-10-19 02:20:00|1294.3|1293.3|1294.4|1293.4|1294.7|1293.7|1293.9|1292.9|47
1634610300000|2021-10-19 02:25:00|1294.2|1293.2|1295|1294|1295|1294|1294|1293|31
1634610600000|2021-10-19 02:30:00|1295.1|1294.1|1294.9|1293.9|1295.8|1294.8|1294.8|1293.8|164
1634610900000|2021-10-19 02:35:00|1294.8|1293.8|1294.1|1293.1|1295.1|1294.1|1294.1|1293.1|40
1634611200000|2021-10-19 02:40:00|1294.4|1293.4|1294.3|1293.3|1294.4|1293.4|1293.8|1292.8|27
1634611500000|2021-10-19 02:45:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|3
1634611800000|2021-10-19 02:50:00|1294.2|1293.2|1294.2|1293.2|1294.4|1293.4|1294|1293|31
1634612100000|2021-10-19 02:55:00|1294.1|1293.1|1294.1|1293.1|1294.2|1293.2|1293.5|1292.5|34
1634612400000|2021-10-19 03:00:00|1293.5|1292.5|1295.2|1294.2|1295.2|1294.2|1293.5|1292.5|3
1634612700000|2021-10-19 03:05:00|1295.5|1294.5|1294.8|1293.8|1295.6|1294.6|1294.8|1293.8|12
1634613000000|2021-10-19 03:10:00|1294.5|1293.5|1295.5|1294.5|1295.7|1294.7|1294.5|1293.5|11
1634613300000|2021-10-19 03:15:00|1295.4|1294.4|1295.2|1294.2|1295.6|1294.6|1295.2|1294.2|18
1634613600000|2021-10-19 03:20:00|1295.3|1294.3|1294.9|1293.9|1295.3|1294.3|1294.9|1293.9|4
1634613900000|2021-10-19 03:25:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1
1634614200000|2021-10-19 03:30:00|1294.5|1293.5|1295|1294|1295.2|1294.2|1294.2|1293.2|9
1634614500000|2021-10-19 03:35:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|2
1634614800000|2021-10-19 03:40:00|1295.6|1294.6|1295|1294|1295.6|1294.6|1294.9|1293.9|18
1634615100000|2021-10-19 03:45:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|12
1634615400000|2021-10-19 03:50:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1293.8|1292.8|29
1634615700000|2021-10-19 03:55:00|1294.7|1293.7|1294.8|1293.8|1295|1294|1294.5|1293.5|31
1634616000000|2021-10-19 04:00:00|1294.7|1293.7|1294.9|1293.9|1295.1|1294.1|1294.7|1293.7|17
1634616300000|2021-10-19 04:05:00|1295|1294|1294.9|1293.9|1295.2|1294.2|1294.8|1293.8|14
1634616600000|2021-10-19 04:10:00|1294.7|1293.7|1295.2|1294.2|1295.2|1294.2|1294.6|1293.6|21
1634616900000|2021-10-19 04:15:00|1295|1294|1295.3|1294.3|1295.8|1294.8|1295|1294|43
1634617200000|2021-10-19 04:20:00|1295.4|1294.4|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|20
1634617500000|2021-10-19 04:25:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.5|1294.5|2
1634617800000|2021-10-19 04:30:00|1295.3|1294.3|1295.1|1294.1|1295.3|1294.3|1295.1|1294.1|5
1634618100000|2021-10-19 04:35:00|1294.7|1293.7|1293.8|1292.8|1294.7|1293.7|1293.6|1292.6|15
1634618400000|2021-10-19 04:40:00|1293.5|1292.5|1294|1293|1294|1293|1293.2|1292.2|8
1634618700000|2021-10-19 04:45:00|1294.3|1293.3|1293.8|1292.8|1294.3|1293.3|1293.6|1292.6|7
1634619000000|2021-10-19 04:50:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1
1634619300000|2021-10-19 04:55:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.5|1292.5|4
1634619600000|2021-10-19 05:00:00|1293.6|1292.6|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|8
1634619900000|2021-10-19 05:05:00|1294|1293|1294|1293|1294|1293|1294|1293|1
1634620200000|2021-10-19 05:10:00|1294.5|1293.5|1294.1|1293.1|1294.7|1293.7|1293.7|1292.7|5
1634620500000|2021-10-19 05:15:00|1294.2|1293.2|1294.7|1293.7|1294.7|1293.7|1294.2|1293.2|6
1634620800000|2021-10-19 05:20:00|1294.2|1293.2|1294.2|1293.2|1294.2|1293.2|1294.2|1293.2|1
1634621400000|2021-10-19 05:30:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|4
1634621700000|2021-10-19 05:35:00|1294.6|1293.6|1294.5|1293.5|1294.7|1293.7|1294.2|1293.2|34
1634622000000|2021-10-19 05:40:00|1294.8|1293.8|1294.7|1293.7|1295|1294|1294.7|1293.7|36
1634622300000|2021-10-19 05:45:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|10
1634622600000|2021-10-19 05:50:00|1294.7|1293.7|1295.3|1294.3|1295.3|1294.3|1294.7|1293.7|9
1634622900000|2021-10-19 05:55:00|1294.6|1293.6|1294.7|1293.7|1294.7|1293.7|1294.6|1293.6|3
1634623200000|2021-10-19 06:00:00|1295.3|1294.3|1296.1|1295.1|1296.1|1295.1|1294.5|1293.5|19
1634623500000|2021-10-19 06:05:00|1296.3|1295.3|1296.1|1295.1|1296.6|1295.6|1295.8|1294.8|24
1634623800000|2021-10-19 06:10:00|1296.4|1295.4|1296.6|1295.6|1296.8|1295.8|1296.4|1295.4|53
1634624100000|2021-10-19 06:15:00|1296.5|1295.5|1297.6|1296.6|1297.8|1296.8|1296.5|1295.5|37
1634624400000|2021-10-19 06:20:00|1297.5|1296.5|1296.9|1295.9|1297.7|1296.7|1296.9|1295.9|8
1634624700000|2021-10-19 06:25:00|1297.2|1296.2|1297.4|1296.4|1297.4|1296.4|1296.9|1295.9|12
1634625000000|2021-10-19 06:30:00|1297.5|1296.5|1298.2|1297.2|1298.4|1297.4|1297.5|1296.5|52
1634625300000|2021-10-19 06:35:00|1298.1|1297.1|1297.5|1296.5|1298.1|1297.1|1297.5|1296.5|15
1634625600000|2021-10-19 06:40:00|1297.3|1296.3|1297.6|1296.6|1297.6|1296.6|1297.3|1296.3|9
1634625900000|2021-10-19 06:45:00|1297.5|1296.5|1297.9|1296.9|1298.1|1297.1|1297.5|1296.5|19
1634626200000|2021-10-19 06:50:00|1298.1|1297.1|1298.3|1297.3|1298.3|1297.3|1297.8|1296.8|22
1634626500000|2021-10-19 06:55:00|1298.4|1297.4|1298|1297|1298.4|1297.4|1297.9|1296.9|77
1634626800000|2021-10-19 07:00:00|1298.2|1297.2|1299.3|1298.3|1299.3|1298.3|1297.6|1296.6|146
1634627100000|2021-10-19 07:05:00|1299.2|1298.2|1297.9|1296.9|1299.2|1298.2|1297.9|1296.9|133
1634627400000|2021-10-19 07:10:00|1297.8|1296.8|1298.1|1297.1|1298.4|1297.4|1297.3|1296.3|566
1634627700000|2021-10-19 07:15:00|1298.2|1297.2|1297.9|1296.9|1298.6|1297.6|1297.8|1296.8|118
1634628000000|2021-10-19 07:20:00|1297.8|1296.8|1298.2|1297.2|1298.7|1297.7|1297.8|1296.8|172
1634628300000|2021-10-19 07:25:00|1298.3|1297.3|1299.4|1298.4|1299.4|1298.4|1298.3|1297.3|301
1634628600000|2021-10-19 07:30:00|1299.3|1298.3|1299.2|1298.2|1299.6|1298.6|1299|1298|195
1634628900000|2021-10-19 07:35:00|1299.1|1298.1|1299.1|1298.1|1299.4|1298.4|1298.9|1297.9|393
1634629200000|2021-10-19 07:40:00|1299.2|1298.2|1299.3|1298.3|1299.4|1298.4|1298.9|1297.9|178
1634629500000|2021-10-19 07:45:00|1299.2|1298.2|1299.1|1298.1|1299.5|1298.5|1299|1298|187
1634629800000|2021-10-19 07:50:00|1299|1298|1299.2|1298.2|1299.4|1298.4|1298.9|1297.9|228
1634630100000|2021-10-19 07:55:00|1299.4|1298.4|1299.2|1298.2|1299.6|1298.6|1299.1|1298.1|169
1634630400000|2021-10-19 08:00:00|1299.1|1298.1|1298.9|1297.9|1299.7|1298.7|1298.9|1297.9|202
1634630700000|2021-10-19 08:05:00|1299|1298|1300.3|1299.3|1300.4|1299.4|1298.9|1297.9|304
1634631000000|2021-10-19 08:10:00|1300.1|1299.1|1299.4|1298.4|1300.1|1299.1|1299.2|1298.2|137
1634631300000|2021-10-19 08:15:00|1299.3|1298.3|1300.6|1299.6|1300.6|1299.6|1299.3|1298.3|157
1634631600000|2021-10-19 08:20:00|1300.5|1299.5|1299.5|1298.5|1300.6|1299.6|1299.4|1298.4|128
1634631900000|2021-10-19 08:25:00|1299.6|1298.6|1299.4|1298.4|1299.6|1298.6|1299.2|1298.2|94
1634632200000|2021-10-19 08:30:00|1299.5|1298.5|1299|1298|1299.5|1298.5|1298.9|1297.9|158
1634632500000|2021-10-19 08:35:00|1298.9|1297.9|1299.1|1298.1|1299.2|1298.2|1298.9|1297.9|138
1634632800000|2021-10-19 08:40:00|1299|1298|1299.2|1298.2|1299.3|1298.3|1298.9|1297.9|61
1634633100000|2021-10-19 08:45:00|1299.1|1298.1|1299.7|1298.7|1299.7|1298.7|1299.1|1298.1|168
1634633400000|2021-10-19 08:50:00|1299.6|1298.6|1299.4|1298.4|1299.7|1298.7|1299.2|1298.2|156
1634633700000|2021-10-19 08:55:00|1299.3|1298.3|1300.3|1299.3|1300.4|1299.4|1299.3|1298.3|274
1634634000000|2021-10-19 09:00:00|1300.2|1299.2|1300.7|1299.7|1300.8|1299.8|1300|1299|465
1634634300000|2021-10-19 09:05:00|1300.6|1299.6|1300.6|1299.6|1301|1300|1300.5|1299.5|151
1634634600000|2021-10-19 09:10:00|1300.5|1299.5|1300.4|1299.4|1300.6|1299.6|1300.3|1299.3|40
1634634900000|2021-10-19 09:15:00|1300.5|1299.5|1300.1|1299.1|1300.8|1299.8|1300.1|1299.1|133
1634635200000|2021-10-19 09:20:00|1300.2|1299.2|1300|1299|1300.3|1299.3|1300|1299|85
1634635500000|2021-10-19 09:25:00|1300.1|1299.1|1300|1299|1300.2|1299.2|1299.9|1298.9|164
1634635800000|2021-10-19 09:30:00|1299.9|1298.9|1299.8|1298.8|1300|1299|1299.4|1298.4|104
1634636100000|2021-10-19 09:35:00|1299.9|1298.9|1300|1299|1300.2|1299.2|1299.9|1298.9|88
1634636400000|2021-10-19 09:40:00|1299.9|1298.9|1300|1299|1300|1299|1299.6|1298.6|25
1634636700000|2021-10-19 09:45:00|1300.1|1299.1|1299.7|1298.7|1300.2|1299.2|1299.7|1298.7|70
1634637000000|2021-10-19 09:50:00|1299.6|1298.6|1300.1|1299.1|1300.2|1299.2|1299.6|1298.6|49
1634637300000|2021-10-19 09:55:00|1300|1299|1300.6|1299.6|1300.6|1299.6|1300|1299|34
1634637600000|2021-10-19 10:00:00|1300.4|1299.4|1299.9|1298.9|1300.6|1299.6|1299.8|1298.8|66
1634637900000|2021-10-19 10:05:00|1299.8|1298.8|1299.7|1298.7|1300|1299|1299.6|1298.6|28
1634638200000|2021-10-19 10:10:00|1299.9|1298.9|1299.9|1298.9|1300|1299|1299.7|1298.7|26
1634638500000|2021-10-19 10:15:00|1300|1299|1299.7|1298.7|1300|1299|1299.7|1298.7|32
1634638800000|2021-10-19 10:20:00|1299.8|1298.8|1299.7|1298.7|1299.8|1298.8|1299.6|1298.6|44
1634639100000|2021-10-19 10:25:00|1299.6|1298.6|1300.2|1299.2|1300.3|1299.3|1299.6|1298.6|102
1634639400000|2021-10-19 10:30:00|1300.1|1299.1|1300.1|1299.1|1300.2|1299.2|1300|1299|109
1634639700000|2021-10-19 10:35:00|1300|1299|1299.7|1298.7|1300.1|1299.1|1299.7|1298.7|137
1634640000000|2021-10-19 10:40:00|1299.8|1298.8|1299.6|1298.6|1299.9|1298.9|1299.6|1298.6|46
1634640300000|2021-10-19 10:45:00|1299.7|1298.7|1299.7|1298.7|1299.8|1298.8|1299.6|1298.6|47
1634640600000|2021-10-19 10:50:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.8|1298.8|97
1634640900000|2021-10-19 10:55:00|1300.6|1299.6|1300.4|1299.4|1301|1300|1300.3|1299.3|56
1634641200000|2021-10-19 11:00:00|1300.3|1299.3|1299.9|1298.9|1300.3|1299.3|1299.8|1298.8|86
1634641500000|2021-10-19 11:05:00|1299.8|1298.8|1299.5|1298.5|1299.9|1298.9|1299.2|1298.2|177
1634641800000|2021-10-19 11:10:00|1299.4|1298.4|1299.7|1298.7|1299.8|1298.8|1299.2|1298.2|151
1634642100000|2021-10-19 11:15:00|1299.9|1298.9|1300.4|1299.4|1300.5|1299.5|1299.5|1298.5|138
1634642400000|2021-10-19 11:20:00|1300.5|1299.5|1300.4|1299.4|1300.6|1299.6|1300.3|1299.3|112
1634642700000|2021-10-19 11:25:00|1300.5|1299.5|1300.6|1299.6|1300.7|1299.7|1300.2|1299.2|116
1634643000000|2021-10-19 11:30:00|1300.7|1299.7|1299.8|1298.8|1300.7|1299.7|1299.8|1298.8|349
1634643300000|2021-10-19 11:35:00|1299.9|1298.9|1299.5|1298.5|1300.1|1299.1|1299.5|1298.5|112
1634643600000|2021-10-19 11:40:00|1299.7|1298.7|1299.3|1298.3|1299.7|1298.7|1299.3|1298.3|47
1634643900000|2021-10-19 11:45:00|1299.2|1298.2|1298.8|1297.8|1299.3|1298.3|1298.8|1297.8|242
1634644200000|2021-10-19 11:50:00|1298.7|1297.7|1299|1298|1299.2|1298.2|1298.5|1297.5|338
1634644500000|2021-10-19 11:55:00|1299.1|1298.1|1299.3|1298.3|1299.4|1298.4|1298.9|1297.9|67
1634644800000|2021-10-19 12:00:00|1299.4|1298.4|1298|1297|1299.4|1298.4|1297.8|1296.8|299
1634645100000|2021-10-19 12:05:00|1298.1|1297.1|1297.7|1296.7|1298.1|1297.1|1297.6|1296.6|234
1634645400000|2021-10-19 12:10:00|1297.6|1296.6|1298|1297|1298|1297|1297.5|1296.5|118
1634645700000|2021-10-19 12:15:00|1297.9|1296.9|1298.3|1297.3|1298.4|1297.4|1297.7|1296.7|90
1634646000000|2021-10-19 12:20:00|1298.2|1297.2|1297.4|1296.4|1298.2|1297.2|1297.4|1296.4|67
1634646300000|2021-10-19 12:25:00|1297.5|1296.5|1297.3|1296.3|1297.8|1296.8|1297.2|1296.2|129
1634646600000|2021-10-19 12:30:00|1297.4|1296.4|1296.7|1295.7|1297.7|1296.7|1296.7|1295.7|341
1634646900000|2021-10-19 12:35:00|1296.8|1295.8|1296.9|1295.9|1297.1|1296.1|1296.4|1295.4|293
1634647200000|2021-10-19 12:40:00|1296.8|1295.8|1296.4|1295.4|1296.8|1295.8|1296.3|1295.3|81
1634647500000|2021-10-19 12:45:00|1296.2|1295.2|1296|1295|1296.4|1295.4|1296|1295|239
1634647800000|2021-10-19 12:50:00|1296.1|1295.1|1295.7|1294.7|1296.3|1295.3|1295.7|1294.7|164
1634648100000|2021-10-19 12:55:00|1295.8|1294.8|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|198
1634648400000|2021-10-19 13:00:00|1295.4|1294.4|1295.4|1294.4|1295.6|1294.6|1295.1|1294.1|210
1634648700000|2021-10-19 13:05:00|1295.3|1294.3|1295.6|1294.6|1295.9|1294.9|1295.3|1294.3|37
1634649000000|2021-10-19 13:10:00|1295.5|1294.5|1295.1|1294.1|1295.5|1294.5|1295.1|1294.1|145
1634649300000|2021-10-19 13:15:00|1295.2|1294.2|1296|1295|1296|1295|1295|1294|98
1634649600000|2021-10-19 13:20:00|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1295.7|1294.7|106
1634649900000|2021-10-19 13:25:00|1296.2|1295.2|1295.5|1294.5|1296.3|1295.3|1295.5|1294.5|121
1634650200000|2021-10-19 13:30:00|1295.3|1294.8|1294.8|1294.3|1295.7|1295.2|1293.5|1293|2778
1634650500000|2021-10-19 13:35:00|1294.7|1294.2|1293.3|1292.8|1295.3|1294.8|1293.3|1292.8|1378
1634650800000|2021-10-19 13:40:00|1293.4|1292.9|1294.8|1294.3|1295.1|1294.6|1293.2|1292.7|1533
1634651100000|2021-10-19 13:45:00|1294.9|1294.4|1296.4|1295.9|1297.3|1296.8|1294.8|1294.3|1468
1634651400000|2021-10-19 13:50:00|1296.5|1296|1297.8|1297.3|1298|1297.5|1296.4|1295.9|684
1634651700000|2021-10-19 13:55:00|1297.9|1297.4|1298.2|1297.7|1298.4|1297.9|1297.3|1296.8|1020
1634652000000|2021-10-19 14:00:00|1298.3|1297.8|1298|1297.5|1298.4|1297.9|1296.8|1296.3|1757
1634652300000|2021-10-19 14:05:00|1298.1|1297.6|1297.7|1297.2|1298.3|1297.8|1297.5|1297|813
1634652600000|2021-10-19 14:10:00|1297.8|1297.3|1297.7|1297.2|1298|1297.5|1296.5|1296|1690
1634652900000|2021-10-19 14:15:00|1297.8|1297.3|1298|1297.5|1298.2|1297.7|1297.2|1296.7|413
1634653200000|2021-10-19 14:20:00|1297.9|1297.4|1297.7|1297.2|1298.1|1297.6|1297.1|1296.6|733
1634653500000|2021-10-19 14:25:00|1297.6|1297.1|1298.9|1298.4|1298.9|1298.4|1297.6|1297.1|347
1634653800000|2021-10-19 14:30:00|1299|1298.5|1298.3|1297.8|1299.1|1298.6|1298|1297.5|1570
1634654100000|2021-10-19 14:35:00|1298.4|1297.9|1297.9|1297.4|1298.5|1298|1297.5|1297|812
1634654400000|2021-10-19 14:40:00|1298|1297.5|1296.9|1296.4|1298.4|1297.9|1296.8|1296.3|914
1634654700000|2021-10-19 14:45:00|1296.8|1296.3|1297.3|1296.8|1297.8|1297.3|1296.8|1296.3|351
1634655000000|2021-10-19 14:50:00|1297.4|1296.9|1298.1|1297.6|1298.3|1297.8|1297.2|1296.7|404
1634655300000|2021-10-19 14:55:00|1298.2|1297.7|1299|1298.5|1299|1298.5|1298.2|1297.7|772
1634655600000|2021-10-19 15:00:00|1299.1|1298.6|1299.4|1298.9|1299.5|1299|1298.7|1298.2|1109
1634655900000|2021-10-19 15:05:00|1299.5|1299|1299|1298.5|1299.6|1299.1|1298.9|1298.4|683
1634656200000|2021-10-19 15:10:00|1298.9|1298.4|1299.1|1298.6|1299.3|1298.8|1298.5|1298|487
1634656500000|2021-10-19 15:15:00|1299.2|1298.7|1298.9|1298.4|1299.6|1299.1|1298.4|1297.9|867
1634656800000|2021-10-19 15:20:00|1298.7|1298.2|1299|1298.5|1299.2|1298.7|1298.7|1298.2|544
1634657100000|2021-10-19 15:25:00|1298.9|1298.4|1299.7|1299.2|1299.8|1299.3|1298.7|1298.2|428
1634657400000|2021-10-19 15:30:00|1299.8|1299.3|1300|1299.5|1300.3|1299.8|1299.7|1299.2|767
1634657700000|2021-10-19 15:35:00|1299.9|1299.4|1299.5|1299|1300.2|1299.7|1299.4|1298.9|366
1634658000000|2021-10-19 15:40:00|1299.6|1299.1|1299.8|1299.3|1299.9|1299.4|1299.3|1298.8|267
1634658300000|2021-10-19 15:45:00|1299.9|1299.4|1300|1299.5|1300.2|1299.7|1299.8|1299.3|183
1634658600000|2021-10-19 15:50:00|1300.1|1299.6|1300.8|1300.3|1301|1300.5|1300|1299.5|1158
1634658900000|2021-10-19 15:55:00|1300.7|1300.2|1301.1|1300.6|1301.3|1300.8|1300.7|1300.2|605
1634659200000|2021-10-19 16:00:00|1301|1300.5|1300.9|1300.4|1301.2|1300.7|1300.5|1300|321
1634659500000|2021-10-19 16:05:00|1301|1300.5|1301|1300.5|1301.2|1300.7|1300.6|1300.1|222
1634659800000|2021-10-19 16:10:00|1301.1|1300.6|1301.5|1301|1301.5|1301|1300.9|1300.4|246
1634660100000|2021-10-19 16:15:00|1301.4|1300.9|1300.8|1300.3|1301.6|1301.1|1300.6|1300.1|271
1634660400000|2021-10-19 16:20:00|1300.7|1300.2|1300|1299.5|1300.8|1300.3|1300|1299.5|402
1634660700000|2021-10-19 16:25:00|1300.1|1299.6|1299.9|1299.4|1300.1|1299.6|1299.9|1299.4|206
1634661000000|2021-10-19 16:30:00|1300|1299.5|1299.7|1299.2|1300.1|1299.6|1299.6|1299.1|179
1634661300000|2021-10-19 16:35:00|1299.8|1299.3|1300.6|1300.1|1300.7|1300.2|1299.8|1299.3|312
1634661600000|2021-10-19 16:40:00|1300.8|1300.3|1301|1300.5|1301|1300.5|1300.7|1300.2|160
1634661900000|2021-10-19 16:45:00|1300.9|1300.4|1301|1300.5|1301|1300.5|1300.8|1300.3|186
1634662200000|2021-10-19 16:50:00|1301.1|1300.6|1301.2|1300.7|1301.2|1300.7|1300.8|1300.3|151
1634662500000|2021-10-19 16:55:00|1301.1|1300.6|1301.7|1301.2|1301.7|1301.2|1301.1|1300.6|250
1634662800000|2021-10-19 17:00:00|1301.6|1301.1|1300.9|1300.4|1302|1301.5|1300.9|1300.4|523
1634663100000|2021-10-19 17:05:00|1301|1300.5|1300.7|1300.2|1301|1300.5|1300.6|1300.1|247
1634663400000|2021-10-19 17:10:00|1300.8|1300.3|1301.1|1300.6|1301.2|1300.7|1300.7|1300.2|239
1634663700000|2021-10-19 17:15:00|1301.2|1300.7|1301.7|1301.2|1301.7|1301.2|1301.2|1300.7|148
1634664000000|2021-10-19 17:20:00|1301.8|1301.3|1302.4|1301.9|1302.5|1302|1301.7|1301.2|1031
1634664300000|2021-10-19 17:25:00|1302.5|1302|1302.3|1301.8|1302.5|1302|1301.9|1301.4|469
1634664600000|2021-10-19 17:30:00|1302.4|1301.9|1301.6|1301.1|1302.6|1302.1|1301.5|1301|410
1634664900000|2021-10-19 17:35:00|1301.5|1301|1301.6|1301.1|1301.7|1301.2|1301.3|1300.8|128
1634665200000|2021-10-19 17:40:00|1301.5|1301|1301.9|1301.4|1301.9|1301.4|1301.2|1300.7|296
1634665500000|2021-10-19 17:45:00|1301.8|1301.3|1301.8|1301.3|1302|1301.5|1301.7|1301.2|172
1634665800000|2021-10-19 17:50:00|1301.9|1301.4|1302.4|1301.9|1302.5|1302|1301.9|1301.4|194
1634666100000|2021-10-19 17:55:00|1302.5|1302|1302.5|1302|1302.6|1302.1|1302.3|1301.8|155
1634666400000|2021-10-19 18:00:00|1302.4|1301.9|1301.9|1301.4|1302.5|1302|1301.9|1301.4|399
1634666700000|2021-10-19 18:05:00|1302|1301.5|1301.7|1301.2|1302|1301.5|1301.7|1301.2|205
1634667000000|2021-10-19 18:10:00|1301.8|1301.3|1302.2|1301.7|1302.2|1301.7|1301.7|1301.2|399
1634667300000|2021-10-19 18:15:00|1302.1|1301.6|1301.9|1301.4|1302.4|1301.9|1301.9|1301.4|289
1634667600000|2021-10-19 18:20:00|1301.8|1301.3|1301.3|1300.8|1301.9|1301.4|1301.2|1300.7|539
1634667900000|2021-10-19 18:25:00|1301.4|1300.9|1301.1|1300.6|1301.7|1301.2|1301.1|1300.6|831
1634668200000|2021-10-19 18:30:00|1301|1300.5|1299.9|1299.4|1301.2|1300.7|1299.5|1299|723
1634668500000|2021-10-19 18:35:00|1300|1299.5|1300.5|1300|1300.5|1300|1299.9|1299.4|260
1634668800000|2021-10-19 18:40:00|1300.6|1300.1|1300.8|1300.3|1300.8|1300.3|1300.4|1299.9|226
1634669100000|2021-10-19 18:45:00|1300.7|1300.2|1300.6|1300.1|1300.8|1300.3|1300.5|1300|322
1634669400000|2021-10-19 18:50:00|1300.7|1300.2|1301.1|1300.6|1301.3|1300.8|1300.6|1300.1|426
1634669700000|2021-10-19 18:55:00|1301.2|1300.7|1301.2|1300.7|1301.5|1301|1300.9|1300.4|272
1634670000000|2021-10-19 19:00:00|1301.3|1300.8|1301.6|1301.1|1301.7|1301.2|1301.1|1300.6|408
1634670300000|2021-10-19 19:05:00|1301.7|1301.2|1301.9|1301.4|1301.9|1301.4|1301.5|1301|438
1634670600000|2021-10-19 19:10:00|1301.8|1301.3|1301.4|1300.9|1301.8|1301.3|1301.4|1300.9|583
1634670900000|2021-10-19 19:15:00|1301.5|1301|1302.9|1302.4|1302.9|1302.4|1301.5|1301|594
1634671200000|2021-10-19 19:20:00|1302.8|1302.3|1302.7|1302.2|1303.6|1303.1|1302.4|1301.9|1413
1634671500000|2021-10-19 19:25:00|1302.6|1302.1|1303.4|1302.9|1303.5|1303|1302.5|1302|806
1634671800000|2021-10-19 19:30:00|1303.3|1302.8|1302.1|1301.6|1303.3|1302.8|1302|1301.5|921
1634672100000|2021-10-19 19:35:00|1302.2|1301.7|1302.1|1301.6|1302.8|1302.3|1302|1301.5|839
1634672400000|2021-10-19 19:40:00|1302|1301.5|1301.5|1301|1302.2|1301.7|1301.5|1301|541
1634672700000|2021-10-19 19:45:00|1301.6|1301.1|1301.9|1301.4|1302.1|1301.6|1301.3|1300.8|749
1634673000000|2021-10-19 19:50:00|1301.8|1301.3|1302.3|1301.8|1302.4|1301.9|1301.6|1301.1|833
1634673300000|2021-10-19 19:55:00|1302.4|1301.9|1301.6|1301.1|1302.8|1302.3|1301.6|1301.1|7592
1634673600000|2021-10-19 20:00:00|1301.9|1300.9|1302.9|1301.9|1302.9|1301.9|1301.8|1300.8|1212
1634673900000|2021-10-19 20:05:00|1302.8|1301.8|1303.3|1302.3|1303.5|1302.5|1302.7|1301.7|293
1634674200000|2021-10-19 20:10:00|1303.4|1302.4|1303.5|1302.5|1303.5|1302.5|1302.9|1301.9|143
1634674500000|2021-10-19 20:15:00|1303.4|1302.4|1303.5|1302.5|1303.9|1302.9|1303.4|1302.4|16
1634674800000|2021-10-19 20:20:00|1303.9|1302.9|1303.4|1302.4|1303.9|1302.9|1303.4|1302.4|19
1634675100000|2021-10-19 20:25:00|1303.8|1302.8|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|49
1634675400000|2021-10-19 20:30:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.6|1302.6|27
1634676300000|2021-10-19 20:45:00|1303.3|1302.3|1302.8|1301.8|1303.3|1302.3|1302.6|1301.6|96
1634676600000|2021-10-19 20:50:00|1303|1302|1303.3|1302.3|1303.3|1302.3|1303|1302|5
1634676900000|2021-10-19 20:55:00|1302.5|1301.5|1302.4|1301.4|1302.5|1301.5|1302.4|1301.4|4
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1302.7|1300.7|1303.4|1301.4|1302.6|1300.6|0
1634681100000|2021-10-19 22:05:00|1302.6|1300.6|1302.6|1300.6|1302.7|1300.7|1302.5|1300.5|0
1634681400000|2021-10-19 22:10:00|1302.7|1300.7|1302.6|1300.6|1302.7|1300.7|1302.5|1300.5|0
1634681700000|2021-10-19 22:15:00|1302.5|1300.5|1302.2|1300.2|1302.5|1300.5|1302|1300|0
1634682000000|2021-10-19 22:20:00|1302.3|1300.3|1302.5|1300.5|1302.6|1300.6|1302.2|1300.2|0
1634682300000|2021-10-19 22:25:00|1302.6|1300.6|1302.3|1300.3|1302.6|1300.6|1302.2|1300.2|0
1634682600000|2021-10-19 22:30:00|1302.2|1300.2|1302|1300|1302.2|1300.2|1302|1300|0
1634682900000|2021-10-19 22:35:00|1301.9|1299.9|1301.9|1299.9|1302.2|1300.2|1301.9|1299.9|0
1634683200000|2021-10-19 22:40:00|1302|1300|1302.2|1300.2|1302.3|1300.3|1301.9|1299.9|0
1634683500000|2021-10-19 22:45:00|1302|1300|1302.1|1300.1|1302.2|1300.2|1301.9|1299.9|0
1634683800000|2021-10-19 22:50:00|1302|1300|1302.2|1300.2|1302.3|1300.3|1302|1300|0
1634684100000|2021-10-19 22:55:00|1302.3|1300.3|1302.2|1300.2|1302.5|1300.5|1302.2|1300.2|0
1634684400000|2021-10-19 23:00:00|1302.3|1300.3|1302.2|1300.2|1302.3|1300.3|1302.1|1300.1|0
1634684700000|2021-10-19 23:05:00|1302.1|1300.1|1302.3|1300.3|1302.4|1300.4|1302|1300|0
1634685000000|2021-10-19 23:10:00|1302.4|1300.4|1302.5|1300.5|1302.5|1300.5|1302.3|1300.3|0
1634685300000|2021-10-19 23:15:00|1302.6|1300.6|1302.4|1300.4|1302.7|1300.7|1302.4|1300.4|0
1634685600000|2021-10-19 23:20:00|1302.3|1300.3|1302.3|1300.3|1302.4|1300.4|1302.3|1300.3|0
1634685900000|2021-10-19 23:25:00|1302.2|1300.2|1302.5|1300.5|1302.5|1300.5|1302.2|1300.2|0
1634686200000|2021-10-19 23:30:00|1302.6|1300.6|1302.6|1300.6|1302.6|1300.6|1302.4|1300.4|0
1634686500000|2021-10-19 23:35:00|1302.7|1300.7|1303.2|1301.2|1303.2|1301.2|1302.7|1300.7|0
1634686800000|2021-10-19 23:40:00|1303.1|1301.1|1302.9|1300.9|1303.2|1301.2|1302.9|1300.9|0
1634687100000|2021-10-19 23:45:00|1302.8|1300.8|1303.4|1301.4|1303.5|1301.5|1302.8|1300.8|0
1634687400000|2021-10-19 23:50:00|1303.5|1301.5|1303.2|1301.2|1303.5|1301.5|1303.2|1301.2|0
1634687700000|2021-10-19 23:55:00|1303.3|1301.3|1303.2|1301.2|1303.3|1301.3|1303.1|1301.1|0
1634688000000|2021-10-20 00:00:00|1303.3|1301.3|1303.1|1302.1|1303.7|1302.7|1300.3|1299.3|14
1634688300000|2021-10-20 00:05:00|1302.7|1301.7|1301.7|1300.7|1303.1|1302.1|1301.7|1300.7|16
1634688600000|2021-10-20 00:10:00|1301.6|1300.6|1302.4|1301.4|1302.5|1301.5|1301.3|1300.3|11
1634688900000|2021-10-20 00:15:00|1301.9|1300.9|1301.4|1300.4|1302.4|1301.4|1301.3|1300.3|105
1634689200000|2021-10-20 00:20:00|1301.3|1300.3|1302.2|1301.2|1302.2|1301.2|1301.1|1300.1|46
1634689500000|2021-10-20 00:25:00|1301.4|1300.4|1301.9|1300.9|1302.3|1301.3|1301.4|1300.4|38
1634689800000|2021-10-20 00:30:00|1301.6|1300.6|1301.4|1300.4|1301.8|1300.8|1301.2|1300.2|13
1634690100000|2021-10-20 00:35:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1
1634690400000|2021-10-20 00:40:00|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|2
1634690700000|2021-10-20 00:45:00|1303|1302|1303|1302|1303|1302|1303|1302|1
1634691000000|2021-10-20 00:50:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|4
1634691300000|2021-10-20 00:55:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1
1634691600000|2021-10-20 01:00:00|1302.2|1301.2|1302.5|1301.5|1302.5|1301.5|1301.6|1300.6|23
1634691900000|2021-10-20 01:05:00|1302.8|1301.8|1302.6|1301.6|1302.9|1301.9|1302.5|1301.5|18
1634692200000|2021-10-20 01:10:00|1302.3|1301.3|1301|1300|1302.5|1301.5|1301|1300|55
1634692500000|2021-10-20 01:15:00|1300.8|1299.8|1301.8|1300.8|1301.8|1300.8|1299.7|1298.7|50
1634692800000|2021-10-20 01:20:00|1302.9|1301.9|1303.7|1302.7|1303.7|1302.7|1302.6|1301.6|18
1634693100000|2021-10-20 01:25:00|1303.4|1302.4|1302.9|1301.9|1303.9|1302.9|1302.9|1301.9|15
1634693400000|2021-10-20 01:30:00|1303|1302|1304.9|1303.9|1305.3|1304.3|1303|1302|120
1634693700000|2021-10-20 01:35:00|1303.2|1302.2|1303.6|1302.6|1303.6|1302.6|1302.6|1301.6|41
1634694000000|2021-10-20 01:40:00|1303.1|1302.1|1301|1300|1303.1|1302.1|1301|1300|39
1634694300000|2021-10-20 01:45:00|1300.7|1299.7|1299.9|1298.9|1300.7|1299.7|1299.5|1298.5|38
1634694600000|2021-10-20 01:50:00|1301.3|1300.3|1301.4|1300.4|1301.5|1300.5|1301.3|1300.3|8
1634694900000|2021-10-20 01:55:00|1300.9|1299.9|1300.3|1299.3|1300.9|1299.9|1300.2|1299.2|11
1634695200000|2021-10-20 02:00:00|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1
1634695500000|2021-10-20 02:05:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1
1634695800000|2021-10-20 02:10:00|1300.1|1299.1|1300.4|1299.4|1301|1300|1300.1|1299.1|5
1634696100000|2021-10-20 02:15:00|1299.5|1298.5|1300.2|1299.2|1300.2|1299.2|1299.4|1298.4|8
1634696400000|2021-10-20 02:20:00|1300.7|1299.7|1300.4|1299.4|1300.7|1299.7|1300.2|1299.2|10
1634696700000|2021-10-20 02:25:00|1299|1298|1301|1300|1301.4|1300.4|1299|1298|79
1634697000000|2021-10-20 02:30:00|1301.2|1300.2|1300.4|1299.4|1301.2|1300.2|1300|1299|53
1634697300000|2021-10-20 02:35:00|1299.9|1298.9|1299.8|1298.8|1300.5|1299.5|1299.8|1298.8|10
1634697600000|2021-10-20 02:40:00|1300.2|1299.2|1301.9|1300.9|1301.9|1300.9|1300|1299|9
1634697900000|2021-10-20 02:45:00|1302.1|1301.1|1302.2|1301.2|1302.3|1301.3|1302.1|1301.1|13
1634698200000|2021-10-20 02:50:00|1302|1301|1302.3|1301.3|1302.3|1301.3|1301.9|1300.9|6
1634698500000|2021-10-20 02:55:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.4|1301.4|7
1634698800000|2021-10-20 03:00:00|1302.7|1301.7|1302.6|1301.6|1302.8|1301.8|1302.6|1301.6|8
1634699100000|2021-10-20 03:05:00|1302.4|1301.4|1302.2|1301.2|1302.4|1301.4|1302.2|1301.2|6
1634699400000|2021-10-20 03:10:00|1303.3|1302.3|1302.9|1301.9|1303.9|1302.9|1302.9|1301.9|24
1634699700000|2021-10-20 03:15:00|1303.2|1302.2|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|3
1634700000000|2021-10-20 03:20:00|1303.8|1302.8|1304.9|1303.9|1305.1|1304.1|1303.8|1302.8|60
1634700300000|2021-10-20 03:25:00|1305|1304|1304.8|1303.8|1305.2|1304.2|1304.8|1303.8|6
1634700600000|2021-10-20 03:30:00|1304.7|1303.7|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|11
1634701200000|2021-10-20 03:40:00|1303.9|1302.9|1303.9|1302.9|1304|1303|1303.7|1302.7|11
1634701500000|2021-10-20 03:45:00|1303.6|1302.6|1303.6|1302.6|1304.2|1303.2|1303.5|1302.5|23
1634701800000|2021-10-20 03:50:00|1303.4|1302.4|1303|1302|1303.4|1302.4|1303|1302|6
1634702400000|2021-10-20 04:00:00|1303.4|1302.4|1303.3|1302.3|1303.6|1302.6|1303.3|1302.3|4
1634702700000|2021-10-20 04:05:00|1303.2|1302.2|1303.8|1302.8|1303.8|1302.8|1303.2|1302.2|5
1634703000000|2021-10-20 04:10:00|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1
1634703300000|2021-10-20 04:15:00|||||||||1
1634703600000|2021-10-20 04:20:00|1304|1303|1303.4|1302.4|1304|1303|1303.4|1302.4|5
1634703900000|2021-10-20 04:25:00|1303.7|1302.7|1303.6|1302.6|1303.8|1302.8|1303.6|1302.6|3
1634704200000|2021-10-20 04:30:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|2
1634704500000|2021-10-20 04:35:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1634704800000|2021-10-20 04:40:00|1304.7|1303.7|1305.1|1304.1|1305.1|1304.1|1304.6|1303.6|8
1634705400000|2021-10-20 04:50:00|1304.5|1303.5|1304.7|1303.7|1304.8|1303.8|1304.5|1303.5|11
1634705700000|2021-10-20 04:55:00|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|6
1634706000000|2021-10-20 05:00:00|1304.7|1303.7|1303.9|1302.9|1304.8|1303.8|1303.9|1302.9|20
1634706300000|2021-10-20 05:05:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303.1|1302.1|6
1634706600000|2021-10-20 05:10:00|1303.1|1302.1|1303.7|1302.7|1303.7|1302.7|1302.6|1301.6|10
1634706900000|2021-10-20 05:15:00|1303.8|1302.8|1303|1302|1303.8|1302.8|1302.9|1301.9|6
1634707200000|2021-10-20 05:20:00|1302.6|1301.6|1302.5|1301.5|1302.8|1301.8|1302.5|1301.5|8
1634707500000|2021-10-20 05:25:00|1302.9|1301.9|1303.4|1302.4|1303.4|1302.4|1302.9|1301.9|4
1634707800000|2021-10-20 05:30:00|1303|1302|1302.2|1301.2|1303|1302|1302.2|1301.2|3
1634708100000|2021-10-20 05:35:00|1303|1302|1303|1302|1303|1302|1303|1302|1
1634708400000|2021-10-20 05:40:00|1303.4|1302.4|1303.1|1302.1|1303.4|1302.4|1303.1|1302.1|3
1634708700000|2021-10-20 05:45:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1634709000000|2021-10-20 05:50:00|1303.4|1302.4|1303.3|1302.3|1303.9|1302.9|1303.3|1302.3|14
1634709300000|2021-10-20 05:55:00|1303.4|1302.4|1303|1302|1303.6|1302.6|1303|1302|12
1634709600000|2021-10-20 06:00:00|1302.9|1301.9|1302.4|1301.4|1303|1302|1302.2|1301.2|31
1634709900000|2021-10-20 06:05:00|1302.1|1301.1|1302|1301|1302.1|1301.1|1302|1301|3
1634710200000|2021-10-20 06:10:00|1302.2|1301.2|1302.3|1301.3|1302.4|1301.4|1302.1|1301.1|10
1634710500000|2021-10-20 06:15:00|1302.5|1301.5|1301.3|1300.3|1302.5|1301.5|1301.3|1300.3|25
1634710800000|2021-10-20 06:20:00|1301.2|1300.2|1300.8|1299.8|1301.3|1300.3|1300.7|1299.7|47
1634711100000|2021-10-20 06:25:00|1300.9|1299.9|1300.5|1299.5|1301|1300|1300.5|1299.5|8
1634711400000|2021-10-20 06:30:00|1300.9|1299.9|1300.9|1299.9|1301.3|1300.3|1300.5|1299.5|15
1634711700000|2021-10-20 06:35:00|1300.5|1299.5|1301.1|1300.1|1301.3|1300.3|1300.5|1299.5|126
1634712000000|2021-10-20 06:40:00|1301.3|1300.3|1300.7|1299.7|1301.3|1300.3|1300.5|1299.5|54
1634712300000|2021-10-20 06:45:00|1300.4|1299.4|1300.2|1299.2|1300.4|1299.4|1300|1299|46
1634712600000|2021-10-20 06:50:00|1300.1|1299.1|1300|1299|1300.2|1299.2|1299.6|1298.6|86
1634712900000|2021-10-20 06:55:00|1299.8|1298.8|1299|1298|1299.9|1298.9|1298.4|1297.4|96
1634713200000|2021-10-20 07:00:00|1299.1|1298.1|1299.4|1298.4|1299.4|1298.4|1298.2|1297.2|138
1634713500000|2021-10-20 07:05:00|1299.5|1298.5|1299.7|1298.7|1299.7|1298.7|1298.7|1297.7|118
1634713800000|2021-10-20 07:10:00|1300|1299|1301.1|1300.1|1301.4|1300.4|1299.5|1298.5|427
1634714100000|2021-10-20 07:15:00|1301.2|1300.2|1301.6|1300.6|1301.9|1300.9|1301|1300|663
1634714400000|2021-10-20 07:20:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301|1300|188
1634714700000|2021-10-20 07:25:00|1302.3|1301.3|1302|1301|1302.5|1301.5|1301.9|1300.9|141
1634715000000|2021-10-20 07:30:00|1302.1|1301.1|1301.5|1300.5|1302.4|1301.4|1301.4|1300.4|225
1634715300000|2021-10-20 07:35:00|1301.6|1300.6|1301|1300|1301.7|1300.7|1300.5|1299.5|161
1634715600000|2021-10-20 07:40:00|1300.9|1299.9|1301.5|1300.5|1301.7|1300.7|1300.8|1299.8|180
1634715900000|2021-10-20 07:45:00|1301.6|1300.6|1301.1|1300.1|1301.8|1300.8|1301.1|1300.1|167
1634716200000|2021-10-20 07:50:00|1301|1300|1301.3|1300.3|1301.5|1300.5|1300.9|1299.9|112
1634716500000|2021-10-20 07:55:00|1301.2|1300.2|1301.2|1300.2|1301.4|1300.4|1300.5|1299.5|156
1634716800000|2021-10-20 08:00:00|1301.1|1300.1|1301.8|1300.8|1302.2|1301.2|1301|1300|201
1634717100000|2021-10-20 08:05:00|1301.6|1300.6|1301.3|1300.3|1301.9|1300.9|1301.1|1300.1|178
1634717400000|2021-10-20 08:10:00|1301.2|1300.2|1302|1301|1302|1301|1301.2|1300.2|84
1634717700000|2021-10-20 08:15:00|1302.1|1301.1|1302.5|1301.5|1302.5|1301.5|1301.8|1300.8|103
1634718000000|2021-10-20 08:20:00|1302.6|1301.6|1302.4|1301.4|1302.7|1301.7|1301.8|1300.8|133
1634718300000|2021-10-20 08:25:00|1302.5|1301.5|1302.5|1301.5|1302.7|1301.7|1302.4|1301.4|50
1634718600000|2021-10-20 08:30:00|1302.7|1301.7|1302.5|1301.5|1303|1302|1302.5|1301.5|73
1634718900000|2021-10-20 08:35:00|1302.6|1301.6|1303.2|1302.2|1303.2|1302.2|1302.5|1301.5|141
1634719200000|2021-10-20 08:40:00|1303.1|1302.1|1302.9|1301.9|1303.3|1302.3|1302.9|1301.9|98
1634719500000|2021-10-20 08:45:00|1302.8|1301.8|1302.8|1301.8|1303|1302|1302.6|1301.6|96
1634719800000|2021-10-20 08:50:00|1302.9|1301.9|1302.7|1301.7|1303.1|1302.1|1302.6|1301.6|153
1634720100000|2021-10-20 08:55:00|1302.9|1301.9|1303|1302|1303.1|1302.1|1302.7|1301.7|184
1634720400000|2021-10-20 09:00:00|1302.9|1301.9|1303|1302|1303.3|1302.3|1302.9|1301.9|135
1634720700000|2021-10-20 09:05:00|1303.1|1302.1|1303.5|1302.5|1303.5|1302.5|1303|1302|103
1634721000000|2021-10-20 09:10:00|1303.4|1302.4|1303.1|1302.1|1303.4|1302.4|1303|1302|68
1634721300000|2021-10-20 09:15:00|1303|1302|1303|1302|1303.2|1302.2|1302.9|1301.9|145
1634721600000|2021-10-20 09:20:00|1302.9|1301.9|1302.9|1301.9|1302.9|1301.9|1302.6|1301.6|147
1634721900000|2021-10-20 09:25:00|1302.8|1301.8|1303.3|1302.3|1303.3|1302.3|1302.7|1301.7|200
1634722200000|2021-10-20 09:30:00|1303.4|1302.4|1303.1|1302.1|1303.8|1302.8|1303|1302|457
1634722500000|2021-10-20 09:35:00|1303.2|1302.2|1303.7|1302.7|1303.7|1302.7|1303.1|1302.1|223
1634722800000|2021-10-20 09:40:00|1303.6|1302.6|1303.5|1302.5|1303.6|1302.6|1303.3|1302.3|234
1634723100000|2021-10-20 09:45:00|1303.4|1302.4|1303.8|1302.8|1303.8|1302.8|1303.3|1302.3|190
1634723400000|2021-10-20 09:50:00|1303.7|1302.7|1304.1|1303.1|1304.2|1303.2|1303.6|1302.6|204
1634723700000|2021-10-20 09:55:00|1304.2|1303.2|1304|1303|1304.6|1303.6|1304|1303|427
1634724000000|2021-10-20 10:00:00|1304.1|1303.1|1304|1303|1304.1|1303.1|1304|1303|76
1634724300000|2021-10-20 10:05:00|1304.1|1303.1|1304.1|1303.1|1304.4|1303.4|1303.8|1302.8|119
1634724600000|2021-10-20 10:10:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.7|1302.7|161
1634724900000|2021-10-20 10:15:00|1303.9|1302.9|1303.8|1302.8|1303.9|1302.9|1303.7|1302.7|123
1634725200000|2021-10-20 10:20:00|1303.7|1302.7|1303.6|1302.6|1303.8|1302.8|1303.6|1302.6|186
1634725500000|2021-10-20 10:25:00|1303.7|1302.7|1303.8|1302.8|1304|1303|1303.7|1302.7|103
1634725800000|2021-10-20 10:30:00|1303.7|1302.7|1303.9|1302.9|1303.9|1302.9|1303.5|1302.5|109
1634726100000|2021-10-20 10:35:00|1303.7|1302.7|1303.6|1302.6|1303.9|1302.9|1303.6|1302.6|114
1634726400000|2021-10-20 10:40:00|1303.5|1302.5|1303.7|1302.7|1303.7|1302.7|1303.3|1302.3|74
1634726700000|2021-10-20 10:45:00|1303.8|1302.8|1303.9|1302.9|1304.1|1303.1|1303.8|1302.8|86
1634727000000|2021-10-20 10:50:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.6|1302.6|55
1634727300000|2021-10-20 10:55:00|1303.8|1302.8|1303.8|1302.8|1303.9|1302.9|1303.4|1302.4|93
1634727600000|2021-10-20 11:00:00|1303.9|1302.9|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|47
1634727900000|2021-10-20 11:05:00|1303.9|1302.9|1303.4|1302.4|1304.4|1303.4|1303.3|1302.3|161
1634728200000|2021-10-20 11:10:00|1303.5|1302.5|1303.2|1302.2|1303.6|1302.6|1303.1|1302.1|125
1634728500000|2021-10-20 11:15:00|1303.1|1302.1|1303.6|1302.6|1304.1|1303.1|1303.1|1302.1|162
1634728800000|2021-10-20 11:20:00|1303.7|1302.7|1303.3|1302.3|1303.8|1302.8|1303|1302|49
1634729100000|2021-10-20 11:25:00|1303.2|1302.2|1302.9|1301.9|1303.4|1302.4|1302.9|1301.9|28
1634729400000|2021-10-20 11:30:00|1303|1302|1302.5|1301.5|1303.2|1302.2|1302.5|1301.5|95
1634729700000|2021-10-20 11:35:00|1302.4|1301.4|1302.5|1301.5|1302.8|1301.8|1302.4|1301.4|88
1634730000000|2021-10-20 11:40:00|1302.6|1301.6|1302.4|1301.4|1302.8|1301.8|1302.3|1301.3|61
1634730300000|2021-10-20 11:45:00|1302.5|1301.5|1302.3|1301.3|1302.7|1301.7|1302.1|1301.1|139
1634730600000|2021-10-20 11:50:00|1302.2|1301.2|1302.4|1301.4|1302.5|1301.5|1302.1|1301.1|86
1634730900000|2021-10-20 11:55:00|1302.3|1301.3|1302.1|1301.1|1303.2|1302.2|1302.1|1301.1|239
1634731200000|2021-10-20 12:00:00|1302.2|1301.2|1302.7|1301.7|1303.4|1302.4|1302.2|1301.2|149
1634731500000|2021-10-20 12:05:00|1302.8|1301.8|1303.4|1302.4|1303.5|1302.5|1302.7|1301.7|104
1634731800000|2021-10-20 12:10:00|1303.6|1302.6|1305|1304|1305.1|1304.1|1303.6|1302.6|443
1634732100000|2021-10-20 12:15:00|1304.8|1303.8|1304.5|1303.5|1305|1304|1304.3|1303.3|317
1634732400000|2021-10-20 12:20:00|1304.4|1303.4|1305|1304|1305.1|1304.1|1304.4|1303.4|164
1634732700000|2021-10-20 12:25:00|1305.1|1304.1|1305.3|1304.3|1305.4|1304.4|1305|1304|236
1634733000000|2021-10-20 12:30:00|1305.2|1304.2|1305.7|1304.7|1305.8|1304.8|1305.2|1304.2|159
1634733300000|2021-10-20 12:35:00|1305.8|1304.8|1305.5|1304.5|1305.8|1304.8|1305.4|1304.4|125
1634733600000|2021-10-20 12:40:00|1305.6|1304.6|1305.2|1304.2|1305.8|1304.8|1305.2|1304.2|146
1634733900000|2021-10-20 12:45:00|1305.1|1304.1|1305.5|1304.5|1305.6|1304.6|1305.1|1304.1|230
1634734200000|2021-10-20 12:50:00|1305.6|1304.6|1305.3|1304.3|1306|1305|1305.3|1304.3|268
1634734500000|2021-10-20 12:55:00|1305.4|1304.4|1305.3|1304.3|1306|1305|1305.3|1304.3|258
1634734800000|2021-10-20 13:00:00|1305.4|1304.4|1305.1|1304.1|1305.5|1304.5|1304.8|1303.8|273
1634735100000|2021-10-20 13:05:00|1305.2|1304.2|1305.4|1304.4|1305.7|1304.7|1305.1|1304.1|253
1634735400000|2021-10-20 13:10:00|1305.5|1304.5|1306|1305|1306.4|1305.4|1305.4|1304.4|373
1634735700000|2021-10-20 13:15:00|1306.1|1305.1|1305.5|1304.5|1306.1|1305.1|1305.5|1304.5|254
1634736000000|2021-10-20 13:20:00|1305.6|1304.6|1306.7|1305.7|1306.7|1305.7|1305.6|1304.6|788
1634736300000|2021-10-20 13:25:00|1306.6|1305.6|1305.2|1304.2|1306.6|1305.6|1305.2|1304.2|731
1634736600000|2021-10-20 13:30:00|1304.9|1304.4|1303.4|1302.9|1305|1304.5|1302.6|1302.1|5181
1634736900000|2021-10-20 13:35:00|1303.5|1303|1303|1302.5|1304.1|1303.6|1302.9|1302.4|1827
1634737200000|2021-10-20 13:40:00|1302.9|1302.4|1302.3|1301.8|1304.1|1303.6|1302.3|1301.8|1591
1634737500000|2021-10-20 13:45:00|1302.4|1301.9|1301.1|1300.6|1302.9|1302.4|1300.9|1300.4|2494
1634737800000|2021-10-20 13:50:00|1301|1300.5|1300|1299.5|1301.3|1300.8|1300|1299.5|1823
1634738100000|2021-10-20 13:55:00|1300.1|1299.6|1300.6|1300.1|1300.9|1300.4|1300.1|1299.6|989
1634738400000|2021-10-20 14:00:00|1300.7|1300.2|1300.3|1299.8|1300.8|1300.3|1299.7|1299.2|912
1634738700000|2021-10-20 14:05:00|1300.2|1299.7|1300.2|1299.7|1300.2|1299.7|1299.2|1298.7|1519
1634739000000|2021-10-20 14:10:00|1300.3|1299.8|1301.8|1301.3|1302|1301.5|1300|1299.5|1278
1634739300000|2021-10-20 14:15:00|1301.9|1301.4|1302.9|1302.4|1302.9|1302.4|1301.8|1301.3|702
1634739600000|2021-10-20 14:20:00|1303|1302.5|1303.6|1303.1|1303.7|1303.2|1303|1302.5|1259
1634739900000|2021-10-20 14:25:00|1303.7|1303.2|1304.3|1303.8|1304.3|1303.8|1302.8|1302.3|1515
1634740200000|2021-10-20 14:30:00|1304.6|1304.1|1304.8|1304.3|1305.1|1304.6|1304.3|1303.8|971
1634740500000|2021-10-20 14:35:00|1304.9|1304.4|1303.3|1302.8|1305|1304.5|1303.2|1302.7|710
1634740800000|2021-10-20 14:40:00|1303.4|1302.9|1303.8|1303.3|1303.8|1303.3|1303.1|1302.6|635
1634741100000|2021-10-20 14:45:00|1303.9|1303.4|1304.3|1303.8|1304.3|1303.8|1303.8|1303.3|725
1634741400000|2021-10-20 14:50:00|1304.2|1303.7|1304.1|1303.6|1304.8|1304.3|1303.7|1303.2|768
1634741700000|2021-10-20 14:55:00|1304.2|1303.7|1303.1|1302.6|1304.7|1304.2|1303|1302.5|1088
1634742000000|2021-10-20 15:00:00|1303.2|1302.7|1303.1|1302.6|1304|1303.5|1302.7|1302.2|580
1634742300000|2021-10-20 15:05:00|1303.2|1302.7|1303.8|1303.3|1304|1303.5|1303.2|1302.7|603
1634742600000|2021-10-20 15:10:00|1303.7|1303.2|1303.2|1302.7|1303.9|1303.4|1303|1302.5|510
1634742900000|2021-10-20 15:15:00|1303.1|1302.6|1302.7|1302.2|1303.1|1302.6|1302.5|1302|375
1634743200000|2021-10-20 15:20:00|1302.8|1302.3|1303|1302.5|1303.1|1302.6|1302.6|1302.1|293
1634743500000|2021-10-20 15:25:00|1302.9|1302.4|1302.9|1302.4|1303.5|1303|1302.7|1302.2|452
1634743800000|2021-10-20 15:30:00|1302.8|1302.3|1303.3|1302.8|1303.5|1303|1302.5|1302|1021
1634744100000|2021-10-20 15:35:00|1303.2|1302.7|1303.4|1302.9|1303.7|1303.2|1303.1|1302.6|877
1634744400000|2021-10-20 15:40:00|1303.3|1302.8|1303|1302.5|1303.5|1303|1302.9|1302.4|594
1634744700000|2021-10-20 15:45:00|1302.9|1302.4|1303.7|1303.2|1303.9|1303.4|1302.9|1302.4|819
1634745000000|2021-10-20 15:50:00|1303.8|1303.3|1303.5|1303|1304.2|1303.7|1303.5|1303|609
1634745300000|2021-10-20 15:55:00|1303.6|1303.1|1303.8|1303.3|1303.9|1303.4|1303.6|1303.1|306
1634745600000|2021-10-20 16:00:00|1303.7|1303.2|1303.5|1303|1303.9|1303.4|1303.2|1302.7|501
1634745900000|2021-10-20 16:05:00|1303.6|1303.1|1302.8|1302.3|1303.7|1303.2|1302.7|1302.2|471
1634746200000|2021-10-20 16:10:00|1302.7|1302.2|1303.1|1302.6|1303.1|1302.6|1302.7|1302.2|278
1634746500000|2021-10-20 16:15:00|1303|1302.5|1303.1|1302.6|1303.4|1302.9|1302.7|1302.2|514
1634746800000|2021-10-20 16:20:00|1303.2|1302.7|1303.6|1303.1|1303.9|1303.4|1303.1|1302.6|409
1634747100000|2021-10-20 16:25:00|1303.5|1303|1303.2|1302.7|1303.8|1303.3|1303.2|1302.7|241
1634747400000|2021-10-20 16:30:00|1303.3|1302.8|1304.3|1303.8|1304.4|1303.9|1303.1|1302.6|517
1634747700000|2021-10-20 16:35:00|1304.2|1303.7|1304.3|1303.8|1304.3|1303.8|1304.1|1303.6|192
1634748000000|2021-10-20 16:40:00|1304.2|1303.7|1304|1303.5|1304.2|1303.7|1303.8|1303.3|379
1634748300000|2021-10-20 16:45:00|1304.1|1303.6|1304.4|1303.9|1304.5|1304|1304|1303.5|342
1634748600000|2021-10-20 16:50:00|1304.5|1304|1304.3|1303.8|1304.5|1304|1304.1|1303.6|179
1634748900000|2021-10-20 16:55:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.9|1303.4|260
1634749200000|2021-10-20 17:00:00|1304.1|1303.6|1302.9|1302.4|1304.2|1303.7|1302.8|1302.3|381
1634749500000|2021-10-20 17:05:00|1303|1302.5|1301.7|1301.2|1303.3|1302.8|1301.7|1301.2|409
1634749800000|2021-10-20 17:10:00|1301.8|1301.3|1301.7|1301.2|1302.4|1301.9|1301.6|1301.1|250
1634750100000|2021-10-20 17:15:00|1301.5|1301|1300.5|1300|1301.7|1301.2|1300.5|1300|401
1634750400000|2021-10-20 17:20:00|1300.4|1299.9|1301.1|1300.6|1301.1|1300.6|1299.7|1299.2|423
1634750700000|2021-10-20 17:25:00|1301|1300.5|1301.3|1300.8|1301.4|1300.9|1300.8|1300.3|356
1634751000000|2021-10-20 17:30:00|1301.2|1300.7|1301.1|1300.6|1301.7|1301.2|1300.6|1300.1|523
1634751300000|2021-10-20 17:35:00|1301.2|1300.7|1301.6|1301.1|1302|1301.5|1301.2|1300.7|223
1634751600000|2021-10-20 17:40:00|1301.7|1301.2|1302.1|1301.6|1302.2|1301.7|1301.6|1301.1|260
1634751900000|2021-10-20 17:45:00|1302|1301.5|1301.9|1301.4|1302.4|1301.9|1301.8|1301.3|221
1634752200000|2021-10-20 17:50:00|1302|1301.5|1302.3|1301.8|1302.4|1301.9|1301.6|1301.1|295
1634752500000|2021-10-20 17:55:00|1302.4|1301.9|1302.6|1302.1|1302.6|1302.1|1302.3|1301.8|286
1634752800000|2021-10-20 18:00:00|1302.5|1302|1302.7|1302.2|1302.8|1302.3|1302.4|1301.9|328
1634753100000|2021-10-20 18:05:00|1302.8|1302.3|1303.1|1302.6|1303.1|1302.6|1302.5|1302|173
1634753400000|2021-10-20 18:10:00|1303|1302.5|1303.2|1302.7|1303.2|1302.7|1302.8|1302.3|159
1634753700000|2021-10-20 18:15:00|1303.3|1302.8|1302.7|1302.2|1303.5|1303|1302.6|1302.1|219
1634754000000|2021-10-20 18:20:00|1302.6|1302.1|1302.5|1302|1302.9|1302.4|1302.4|1301.9|419
1634754300000|2021-10-20 18:25:00|1302.6|1302.1|1303|1302.5|1303.1|1302.6|1302.6|1302.1|224
1634754600000|2021-10-20 18:30:00|1303.1|1302.6|1303.8|1303.3|1304|1303.5|1303.1|1302.6|258
1634754900000|2021-10-20 18:35:00|1303.9|1303.4|1304.1|1303.6|1304.3|1303.8|1303.8|1303.3|547
1634755200000|2021-10-20 18:40:00|1304.2|1303.7|1303.5|1303|1304.2|1303.7|1303.2|1302.7|274
1634755500000|2021-10-20 18:45:00|1303.6|1303.1|1303.8|1303.3|1303.8|1303.3|1303.4|1302.9|105
1634755800000|2021-10-20 18:50:00|1303.7|1303.2|1303.9|1303.4|1303.9|1303.4|1303.5|1303|214
1634756100000|2021-10-20 18:55:00|1303.8|1303.3|1304|1303.5|1304.2|1303.7|1303.8|1303.3|257
1634756400000|2021-10-20 19:00:00|1304.1|1303.6|1303.5|1303|1304.2|1303.7|1303.3|1302.8|448
1634756700000|2021-10-20 19:05:00|1303.4|1302.9|1303.6|1303.1|1303.9|1303.4|1303.3|1302.8|437
1634757000000|2021-10-20 19:10:00|1303.4|1302.9|1303.7|1303.2|1303.7|1303.2|1303.3|1302.8|303
1634757300000|2021-10-20 19:15:00|1303.6|1303.1|1303.1|1302.6|1303.6|1303.1|1302.9|1302.4|367
1634757600000|2021-10-20 19:20:00|1303.2|1302.7|1303.2|1302.7|1303.2|1302.7|1302.8|1302.3|234
1634757900000|2021-10-20 19:25:00|1303.3|1302.8|1302.7|1302.2|1303.4|1302.9|1302.7|1302.2|178
1634758200000|2021-10-20 19:30:00|1302.8|1302.3|1303.3|1302.8|1303.3|1302.8|1302.6|1302.1|301
1634758500000|2021-10-20 19:35:00|1303.2|1302.7|1302.7|1302.2|1303.3|1302.8|1302.7|1302.2|306
1634758800000|2021-10-20 19:40:00|1302.6|1302.1|1303|1302.5|1303.1|1302.6|1302.6|1302.1|213
1634759100000|2021-10-20 19:45:00|1303.1|1302.6|1302.6|1302.1|1303.2|1302.7|1302.5|1302|245
1634759400000|2021-10-20 19:50:00|1302.5|1302|1302|1301.5|1302.7|1302.2|1302|1301.5|762
1634759700000|2021-10-20 19:55:00|1301.9|1301.4|1302.7|1302.2|1302.8|1302.3|1301.4|1300.9|3415
1634760000000|2021-10-20 20:00:00|1302.8|1301.8|1302.7|1301.7|1303.4|1302.4|1302.3|1301.3|1141
1634760300000|2021-10-20 20:05:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1302.4|1301.4|41
1634760600000|2021-10-20 20:10:00|1302.2|1301.2|1302.2|1301.2|1302.3|1301.3|1302|1301|71
1634760900000|2021-10-20 20:15:00|1302.1|1301.1|1301.8|1300.8|1302.2|1301.2|1301.8|1300.8|87
1634761200000|2021-10-20 20:20:00|1302.3|1301.3|1301.7|1300.7|1302.3|1301.3|1301.7|1300.7|15
1634761500000|2021-10-20 20:25:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|3
1634761800000|2021-10-20 20:30:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.4|1300.4|5
1634762100000|2021-10-20 20:35:00|1301.3|1300.3|1301.8|1300.8|1301.8|1300.8|1301.3|1300.3|24
1634762400000|2021-10-20 20:40:00|1301.7|1300.7|1301.6|1300.6|1301.7|1300.7|1301.3|1300.3|45
1634762700000|2021-10-20 20:45:00|1301.2|1300.2|1301.4|1300.4|1301.5|1300.5|1301.2|1300.2|8
1634763000000|2021-10-20 20:50:00|1301.3|1300.3|1302.3|1301.3|1302.3|1301.3|1301.3|1300.3|16
1634763300000|2021-10-20 20:55:00|1302.6|1301.6|1302.9|1301.9|1302.9|1301.9|1302.3|1301.3|27
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1303.7|1301.7|1304|1302|1303.4|1301.4|0
1634767500000|2021-10-20 22:05:00|1303.6|1301.6|1303.5|1301.5|1303.7|1301.7|1303.5|1301.5|0
1634767800000|2021-10-20 22:10:00|1303.6|1301.6|1303|1301|1303.6|1301.6|1303|1301|0
1634768100000|2021-10-20 22:15:00|1302.9|1300.9|1303.4|1301.4|1303.4|1301.4|1302.9|1300.9|0
1634768400000|2021-10-20 22:20:00|1303.3|1301.3|1303.4|1301.4|1303.4|1301.4|1303.2|1301.2|0
1634768700000|2021-10-20 22:25:00|1303.3|1301.3|1303.2|1301.2|1303.4|1301.4|1303.1|1301.1|0
1634769000000|2021-10-20 22:30:00|1303.4|1301.4|1303.6|1301.6|1303.6|1301.6|1303.3|1301.3|0
1634769300000|2021-10-20 22:35:00|1303.7|1301.7|1303.6|1301.6|1303.8|1301.8|1303.4|1301.4|0
1634769600000|2021-10-20 22:40:00|1303.5|1301.5|1303.5|1301.5|1303.6|1301.6|1303.4|1301.4|0
1634769900000|2021-10-20 22:45:00|1303.6|1301.6|1303.5|1301.5|1303.6|1301.6|1303.5|1301.5|0
1634770200000|2021-10-20 22:50:00|1303.6|1301.6|1303.2|1301.2|1303.6|1301.6|1303.1|1301.1|0
1634770500000|2021-10-20 22:55:00|1303.3|1301.3|1303.3|1301.3|1303.4|1301.4|1303.1|1301.1|0
1634770800000|2021-10-20 23:00:00|1303.4|1301.4|1303.6|1301.6|1303.7|1301.7|1303.4|1301.4|0
1634771100000|2021-10-20 23:05:00|1303.7|1301.7|1303.5|1301.5|1303.7|1301.7|1303.4|1301.4|0
1634771400000|2021-10-20 23:10:00|1303.6|1301.6|1303.5|1301.5|1303.6|1301.6|1303.5|1301.5|0
1634771700000|2021-10-20 23:15:00|1303.6|1301.6|1303|1301|1303.7|1301.7|1302.9|1300.9|0
1634772000000|2021-10-20 23:20:00|1303.1|1301.1|1303.1|1301.1|1303.1|1301.1|1302.8|1300.8|0
1634772300000|2021-10-20 23:25:00|1303|1301|1303.1|1301.1|1303.2|1301.2|1302.9|1300.9|0
1634772600000|2021-10-20 23:30:00|1302.9|1300.9|1302.8|1300.8|1303|1301|1302.8|1300.8|0
1634772900000|2021-10-20 23:35:00|1302.9|1300.9|1302.9|1300.9|1303|1301|1302.7|1300.7|0
1634773200000|2021-10-20 23:40:00|1302.8|1300.8|1303|1301|1303|1301|1302.8|1300.8|0
1634773500000|2021-10-20 23:45:00|1302.9|1300.9|1302.6|1300.6|1303|1301|1302.5|1300.5|0
1634773800000|2021-10-20 23:50:00|1302.5|1300.5|1302.1|1300.1|1302.6|1300.6|1302.1|1300.1|0
1634774100000|2021-10-20 23:55:00|1302.2|1300.2|1302.1|1300.1|1302.4|1300.4|1302.1|1300.1|0
1634774400000|2021-10-21 00:00:00|1302.2|1300.2|1301.8|1300.8|1302.7|1301.7|1298.7|1297.7|2
1634774700000|2021-10-21 00:05:00|1302.2|1301.2|1302.9|1301.9|1302.9|1301.9|1301.8|1300.8|6
1634775000000|2021-10-21 00:10:00|||||||||3
1634775300000|2021-10-21 00:15:00|1302.6|1301.6|1301.2|1300.2|1302.6|1301.6|1301.2|1300.2|6
1634775600000|2021-10-21 00:20:00|1300.9|1299.9|1301.2|1300.2|1301.2|1300.2|1300.9|1299.9|32
1634775900000|2021-10-21 00:25:00|1301.4|1300.4|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|18
1634776200000|2021-10-21 00:30:00|1301.2|1300.2|1301|1300|1301.3|1300.3|1300.6|1299.6|41
1634776500000|2021-10-21 00:35:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1301.1|1300.1|23
1634776800000|2021-10-21 00:40:00|1301.5|1300.5|1301.1|1300.1|1301.5|1300.5|1301|1300|55
1634777100000|2021-10-21 00:45:00|1301|1300|1301.1|1300.1|1301.1|1300.1|1300.8|1299.8|55
1634777400000|2021-10-21 00:50:00|1301|1300|1300.8|1299.8|1301|1300|1300.7|1299.7|13
1634777700000|2021-10-21 00:55:00|1300.6|1299.6|1301.1|1300.1|1301.2|1300.2|1300.4|1299.4|7
1634778000000|2021-10-21 01:00:00|1301.2|1300.2|1300.9|1299.9|1301.4|1300.4|1300.6|1299.6|67
1634778300000|2021-10-21 01:05:00|1301|1300|1300.7|1299.7|1301.2|1300.2|1300.6|1299.6|85
1634778600000|2021-10-21 01:10:00|1300.9|1299.9|1301.7|1300.7|1301.7|1300.7|1300.8|1299.8|11
1634778900000|2021-10-21 01:15:00|1301.6|1300.6|1302.2|1301.2|1303.3|1302.3|1300.8|1299.8|66
1634779200000|2021-10-21 01:20:00|1301.9|1300.9|1301.9|1300.9|1302.3|1301.3|1301.4|1300.4|18
1634779500000|2021-10-21 01:25:00|1301.8|1300.8|1300.1|1299.1|1301.8|1300.8|1300.1|1299.1|28
1634779800000|2021-10-21 01:30:00|1300.3|1299.3|1301.6|1300.6|1301.6|1300.6|1299.2|1298.2|70
1634780100000|2021-10-21 01:35:00|1302.1|1301.1|1303.8|1302.8|1304.9|1303.9|1302.1|1301.1|66
1634780400000|2021-10-21 01:40:00|1304.3|1303.3|1302.6|1301.6|1305.2|1304.2|1302.6|1301.6|106
1634780700000|2021-10-21 01:45:00|1302.9|1301.9|1304.3|1303.3|1304.4|1303.4|1302.5|1301.5|72
1634781000000|2021-10-21 01:50:00|1304.5|1303.5|1305.1|1304.1|1306.5|1305.5|1304.4|1303.4|81
1634781300000|2021-10-21 01:55:00|1304.9|1303.9|1303.7|1302.7|1305.1|1304.1|1303.3|1302.3|28
1634781600000|2021-10-21 02:00:00|1304.2|1303.2|1304|1303|1304.9|1303.9|1303.9|1302.9|14
1634781900000|2021-10-21 02:05:00|1304.2|1303.2|1305|1304|1305|1304|1304.1|1303.1|19
1634782200000|2021-10-21 02:10:00|1304.9|1303.9|1305.5|1304.5|1305.5|1304.5|1304.9|1303.9|7
1634782500000|2021-10-21 02:15:00|1305.3|1304.3|1304|1303|1305.4|1304.4|1304|1303|21
1634782800000|2021-10-21 02:20:00|1304.2|1303.2|1303.9|1302.9|1304.4|1303.4|1303.4|1302.4|13
1634783100000|2021-10-21 02:25:00|1304.7|1303.7|1305.9|1304.9|1306.2|1305.2|1304.6|1303.6|15
1634783400000|2021-10-21 02:30:00|1306.6|1305.6|1305.4|1304.4|1306.8|1305.8|1305.1|1304.1|51
1634783700000|2021-10-21 02:35:00|1305|1304|1305.9|1304.9|1305.9|1304.9|1304.9|1303.9|55
1634784000000|2021-10-21 02:40:00|1306|1305|1306|1305|1306|1305|1306|1305|1
1634784300000|2021-10-21 02:45:00|1305.3|1304.3|1304.5|1303.5|1305.5|1304.5|1304.3|1303.3|7
1634784600000|2021-10-21 02:50:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1303.9|1302.9|17
1634784900000|2021-10-21 02:55:00|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1
1634785200000|2021-10-21 03:00:00|1305.6|1304.6|1305.7|1304.7|1306|1305|1305.6|1304.6|10
1634785800000|2021-10-21 03:10:00|1304.7|1303.7|1304.4|1303.4|1304.7|1303.7|1304.3|1303.3|3
1634786100000|2021-10-21 03:15:00|1304.9|1303.9|1302.8|1301.8|1304.9|1303.9|1302.8|1301.8|23
1634786400000|2021-10-21 03:20:00|1302.3|1301.3|1302.3|1301.3|1302.5|1301.5|1301.9|1300.9|27
1634786700000|2021-10-21 03:25:00|1302.5|1301.5|1301.8|1300.8|1302.6|1301.6|1301.6|1300.6|16
1634787000000|2021-10-21 03:30:00|1301.7|1300.7|1302.1|1301.1|1302.3|1301.3|1301.4|1300.4|29
1634787300000|2021-10-21 03:35:00|1302.2|1301.2|1302.6|1301.6|1302.6|1301.6|1301.9|1300.9|31
1634787600000|2021-10-21 03:40:00|1302.5|1301.5|1302|1301|1302.5|1301.5|1302|1301|19
1634787900000|2021-10-21 03:45:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|6
1634788200000|2021-10-21 03:50:00|1302|1301|1301.4|1300.4|1302|1301|1301.4|1300.4|8
1634788500000|2021-10-21 03:55:00|1301.5|1300.5|1300|1299|1301.5|1300.5|1299.9|1298.9|21
1634788800000|2021-10-21 04:00:00|1299.8|1298.8|1299.4|1298.4|1300.3|1299.3|1299.2|1298.2|10
1634789100000|2021-10-21 04:05:00|1299|1298|1299.4|1298.4|1299.4|1298.4|1298.3|1297.3|27
1634789400000|2021-10-21 04:10:00|1299.1|1298.1|1298.5|1297.5|1299.2|1298.2|1298.4|1297.4|24
1634789700000|2021-10-21 04:15:00|1298.2|1297.2|1298.2|1297.2|1298.2|1297.2|1297.8|1296.8|49
1634790000000|2021-10-21 04:20:00|1298.6|1297.6|1297.7|1296.7|1298.6|1297.6|1297.7|1296.7|10
1634790300000|2021-10-21 04:25:00|1297.9|1296.9|1297.1|1296.1|1297.9|1296.9|1297.1|1296.1|10
1634790600000|2021-10-21 04:30:00|||||||||2
1634790900000|2021-10-21 04:35:00|1297.8|1296.8|1297.4|1296.4|1298.1|1297.1|1297.3|1296.3|68
1634791500000|2021-10-21 04:45:00|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1
1634791800000|2021-10-21 04:50:00|1297.6|1296.6|1297.9|1296.9|1297.9|1296.9|1297.2|1296.2|16
1634792100000|2021-10-21 04:55:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|8
1634792400000|2021-10-21 05:00:00|1297.3|1296.3|1295.8|1294.8|1297.3|1296.3|1295.5|1294.5|53
1634792700000|2021-10-21 05:05:00|1296.2|1295.2|1295.6|1294.6|1296.4|1295.4|1295.3|1294.3|20
1634793000000|2021-10-21 05:10:00|1295.8|1294.8|1294.4|1293.4|1296|1295|1294.4|1293.4|108
1634793300000|2021-10-21 05:15:00|1293.9|1292.9|1293.8|1292.8|1294.1|1293.1|1293.2|1292.2|82
1634793600000|2021-10-21 05:20:00|1293.9|1292.9|1293.5|1292.5|1293.9|1292.9|1293.1|1292.1|9
1634793900000|2021-10-21 05:25:00|1292.9|1291.9|1292.2|1291.2|1292.9|1291.9|1292.2|1291.2|61
1634794200000|2021-10-21 05:30:00|1292.4|1291.4|1292.3|1291.3|1293|1292|1291.9|1290.9|20
1634794500000|2021-10-21 05:35:00|1291.6|1290.6|1291.5|1290.5|1291.9|1290.9|1291.1|1290.1|34
1634794800000|2021-10-21 05:40:00|1292|1291|1290.8|1289.8|1292|1291|1290.5|1289.5|21
1634795100000|2021-10-21 05:45:00|1290.7|1289.7|1290.2|1289.2|1291.1|1290.1|1289.9|1288.9|42
1634795400000|2021-10-21 05:50:00|1290|1289|1290.6|1289.6|1290.8|1289.8|1289.5|1288.5|26
1634795700000|2021-10-21 05:55:00|1290.8|1289.8|1291.4|1290.4|1291.4|1290.4|1290.7|1289.7|20
1634796000000|2021-10-21 06:00:00|1291.3|1290.3|1292.3|1291.3|1293.2|1292.2|1291.1|1290.1|47
1634796300000|2021-10-21 06:05:00|1293|1292|1293.2|1292.2|1293.6|1292.6|1292.7|1291.7|15
1634796600000|2021-10-21 06:10:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1292.7|1291.7|28
1634796900000|2021-10-21 06:15:00|1293.5|1292.5|1293.5|1292.5|1293.7|1292.7|1293.3|1292.3|58
1634797200000|2021-10-21 06:20:00|1294|1293|1293.7|1292.7|1294|1293|1293.3|1292.3|28
1634797500000|2021-10-21 06:25:00|1293.6|1292.6|1293.4|1292.4|1293.6|1292.6|1293.3|1292.3|38
1634797800000|2021-10-21 06:30:00|1293.3|1292.3|1292.6|1291.6|1293.3|1292.3|1292.2|1291.2|65
1634798100000|2021-10-21 06:35:00|1292.7|1291.7|1293.5|1292.5|1293.5|1292.5|1292.6|1291.6|61
1634798400000|2021-10-21 06:40:00|1293.3|1292.3|1292.8|1291.8|1293.6|1292.6|1292.7|1291.7|63
1634798700000|2021-10-21 06:45:00|1293|1292|1293.3|1292.3|1293.4|1292.4|1292.9|1291.9|58
1634799000000|2021-10-21 06:50:00|1293.6|1292.6|1292|1291|1293.6|1292.6|1292|1291|59
1634799300000|2021-10-21 06:55:00|1292.1|1291.1|1292.9|1291.9|1292.9|1291.9|1292|1291|36
1634799600000|2021-10-21 07:00:00|1292.8|1291.8|1292.4|1291.4|1292.8|1291.8|1291.2|1290.2|325
1634799900000|2021-10-21 07:05:00|1292.2|1291.2|1291.9|1290.9|1292.3|1291.3|1291.2|1290.2|280
1634800200000|2021-10-21 07:10:00|1292|1291|1291.5|1290.5|1292.6|1291.6|1291.3|1290.3|430
1634800500000|2021-10-21 07:15:00|1291.6|1290.6|1291.9|1290.9|1292.1|1291.1|1291.3|1290.3|212
1634800800000|2021-10-21 07:20:00|1292|1291|1292.9|1291.9|1293.4|1292.4|1292|1291|170
1634801100000|2021-10-21 07:25:00|1293.1|1292.1|1294.2|1293.2|1294.8|1293.8|1292.7|1291.7|189
1634801400000|2021-10-21 07:30:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1293.4|1292.4|139
1634801700000|2021-10-21 07:35:00|1294.2|1293.2|1293.7|1292.7|1294.2|1293.2|1293.6|1292.6|170
1634802000000|2021-10-21 07:40:00|1293.6|1292.6|1294.2|1293.2|1294.3|1293.3|1293.4|1292.4|74
1634802300000|2021-10-21 07:45:00|1294.3|1293.3|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|78
1634802600000|2021-10-21 07:50:00|1294.3|1293.3|1294.1|1293.1|1294.3|1293.3|1294|1293|52
1634802900000|2021-10-21 07:55:00|1294|1293|1294.4|1293.4|1295|1294|1294|1293|138
1634803200000|2021-10-21 08:00:00|1294.3|1293.3|1293.5|1292.5|1294.7|1293.7|1293.4|1292.4|236
1634803500000|2021-10-21 08:05:00|1293.6|1292.6|1292.4|1291.4|1293.6|1292.6|1292.2|1291.2|334
1634803800000|2021-10-21 08:10:00|1292.2|1291.2|1293|1292|1293|1292|1292.2|1291.2|40
1634804100000|2021-10-21 08:15:00|1293.2|1292.2|1293.4|1292.4|1293.6|1292.6|1293.1|1292.1|34
1634804400000|2021-10-21 08:20:00|1293.3|1292.3|1292.8|1291.8|1293.3|1292.3|1292.6|1291.6|73
1634804700000|2021-10-21 08:25:00|1292.6|1291.6|1293.2|1292.2|1293.2|1292.2|1292.6|1291.6|63
1634805000000|2021-10-21 08:30:00|1292.9|1291.9|1292.9|1291.9|1293.2|1292.2|1292.9|1291.9|56
1634805300000|2021-10-21 08:35:00|1293.1|1292.1|1293.4|1292.4|1293.4|1292.4|1292.8|1291.8|57
1634805600000|2021-10-21 08:40:00|1293.5|1292.5|1293|1292|1293.6|1292.6|1293|1292|105
1634805900000|2021-10-21 08:45:00|1293.1|1292.1|1292.5|1291.5|1293.1|1292.1|1292.5|1291.5|146
1634806200000|2021-10-21 08:50:00|1292.6|1291.6|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|125
1634806500000|2021-10-21 08:55:00|1293|1292|1293.4|1292.4|1293.4|1292.4|1292.9|1291.9|63
1634806800000|2021-10-21 09:00:00|1293.7|1292.7|1293.9|1292.9|1294.1|1293.1|1293.5|1292.5|86
1634807100000|2021-10-21 09:05:00|1294|1293|1293.6|1292.6|1294|1293|1293.6|1292.6|53
1634807400000|2021-10-21 09:10:00|1293.5|1292.5|1293.2|1292.2|1293.7|1292.7|1293.1|1292.1|73
1634807700000|2021-10-21 09:15:00|1293.1|1292.1|1292.9|1291.9|1293.4|1292.4|1292.9|1291.9|110
1634808000000|2021-10-21 09:20:00|1292.8|1291.8|1293|1292|1293.4|1292.4|1292.8|1291.8|83
1634808300000|2021-10-21 09:25:00|1292.9|1291.9|1293.5|1292.5|1293.5|1292.5|1292.8|1291.8|96
1634808600000|2021-10-21 09:30:00|1293.6|1292.6|1293.8|1292.8|1293.9|1292.9|1293.5|1292.5|60
1634808900000|2021-10-21 09:35:00|1293.6|1292.6|1293.1|1292.1|1293.6|1292.6|1293|1292|150
1634809200000|2021-10-21 09:40:00|1293.2|1292.2|1293.1|1292.1|1293.2|1292.2|1293|1292|95
1634809500000|2021-10-21 09:45:00|1293.2|1292.2|1292.9|1291.9|1293.2|1292.2|1292.7|1291.7|339
1634809800000|2021-10-21 09:50:00|1293|1292|1293|1292|1293.2|1292.2|1293|1292|123
1634810100000|2021-10-21 09:55:00|1292.9|1291.9|1293.7|1292.7|1293.8|1292.8|1292.9|1291.9|104
1634810400000|2021-10-21 10:00:00|1293.8|1292.8|1293.5|1292.5|1293.9|1292.9|1293.5|1292.5|57
1634810700000|2021-10-21 10:05:00|1293.4|1292.4|1293.1|1292.1|1293.4|1292.4|1293|1292|86
1634811000000|2021-10-21 10:10:00|1293|1292|1293|1292|1293.1|1292.1|1292.7|1291.7|74
1634811300000|2021-10-21 10:15:00|1292.9|1291.9|1292.9|1291.9|1293|1292|1292.8|1291.8|44
1634811600000|2021-10-21 10:20:00|1293|1292|1293.2|1292.2|1293.3|1292.3|1292.6|1291.6|441
1634811900000|2021-10-21 10:25:00|1293.1|1292.1|1293.3|1292.3|1293.4|1292.4|1293.1|1292.1|128
1634812200000|2021-10-21 10:30:00|1293.4|1292.4|1293.6|1292.6|1293.8|1292.8|1293.4|1292.4|26
1634812500000|2021-10-21 10:35:00|1293.8|1292.8|1294.4|1293.4|1294.4|1293.4|1293.8|1292.8|27
1634812800000|2021-10-21 10:40:00|1294.3|1293.3|1293.9|1292.9|1294.4|1293.4|1293.8|1292.8|45
1634813100000|2021-10-21 10:45:00|1293.8|1292.8|1293.7|1292.7|1294|1293|1293.7|1292.7|101
1634813400000|2021-10-21 10:50:00|1293.5|1292.5|1293.1|1292.1|1293.6|1292.6|1293|1292|318
1634813700000|2021-10-21 10:55:00|1293|1292|1292.7|1291.7|1293.1|1292.1|1292.5|1291.5|193
1634814000000|2021-10-21 11:00:00|1292.6|1291.6|1292.5|1291.5|1292.8|1291.8|1292.5|1291.5|102
1634814300000|2021-10-21 11:05:00|1292.4|1291.4|1292.5|1291.5|1292.7|1291.7|1292.3|1291.3|145
1634814600000|2021-10-21 11:10:00|1292.4|1291.4|1292.7|1291.7|1292.7|1291.7|1292.4|1291.4|45
1634814900000|2021-10-21 11:15:00|1292.6|1291.6|1293|1292|1293.1|1292.1|1292.6|1291.6|73
1634815200000|2021-10-21 11:20:00|1293.2|1292.2|1293.2|1292.2|1293.6|1292.6|1293.2|1292.2|320
1634815500000|2021-10-21 11:25:00|1293.3|1292.3|1293.2|1292.2|1293.3|1292.3|1292.9|1291.9|127
1634815800000|2021-10-21 11:30:00|1293.1|1292.1|1292.9|1291.9|1293.3|1292.3|1292.9|1291.9|41
1634816100000|2021-10-21 11:35:00|1293|1292|1292.9|1291.9|1293.1|1292.1|1292.9|1291.9|48
1634816400000|2021-10-21 11:40:00|1293.1|1292.1|1293.2|1292.2|1293.4|1292.4|1293.1|1292.1|98
1634816700000|2021-10-21 11:45:00|1293|1292|1293.2|1292.2|1293.2|1292.2|1292.9|1291.9|138
1634817000000|2021-10-21 11:50:00|1293.1|1292.1|1293.2|1292.2|1293.5|1292.5|1293|1292|79
1634817300000|2021-10-21 11:55:00|1293|1292|1292.3|1291.3|1293.1|1292.1|1292.1|1291.1|49
1634817600000|2021-10-21 12:00:00|1292.2|1291.2|1291|1290|1292.3|1291.3|1289.6|1288.6|441
1634817900000|2021-10-21 12:05:00|1291.1|1290.1|1291|1290|1291.6|1290.6|1290.8|1289.8|336
1634818200000|2021-10-21 12:10:00|1290.9|1289.9|1290.8|1289.8|1291|1290|1290.5|1289.5|224
1634818500000|2021-10-21 12:15:00|1290.7|1289.7|1290.4|1289.4|1290.8|1289.8|1290.3|1289.3|256
1634818800000|2021-10-21 12:20:00|1290.5|1289.5|1290.4|1289.4|1291.3|1290.3|1290.4|1289.4|126
1634819100000|2021-10-21 12:25:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.3|1289.3|190
1634819400000|2021-10-21 12:30:00|1290.6|1289.6|1291.8|1290.8|1291.9|1290.9|1290.6|1289.6|225
1634819700000|2021-10-21 12:35:00|1291.9|1290.9|1292.4|1291.4|1292.8|1291.8|1291.6|1290.6|146
1634820000000|2021-10-21 12:40:00|1292.3|1291.3|1292.3|1291.3|1292.7|1291.7|1291.8|1290.8|440
1634820300000|2021-10-21 12:45:00|1292.4|1291.4|1292|1291|1292.4|1291.4|1291.9|1290.9|212
1634820600000|2021-10-21 12:50:00|1291.9|1290.9|1291.3|1290.3|1292.3|1291.3|1291.3|1290.3|59
1634820900000|2021-10-21 12:55:00|1291.1|1290.1|1291.1|1290.1|1291.5|1290.5|1291|1290|169
1634821200000|2021-10-21 13:00:00|1291.3|1290.3|1291.7|1290.7|1291.7|1290.7|1290.7|1289.7|92
1634821500000|2021-10-21 13:05:00|1291.6|1290.6|1291.7|1290.7|1291.9|1290.9|1291.5|1290.5|58
1634821800000|2021-10-21 13:10:00|1291.8|1290.8|1292|1291|1292.2|1291.2|1291.7|1290.7|101
1634822100000|2021-10-21 13:15:00|1292.1|1291.1|1292|1291|1292.7|1291.7|1292|1291|218
1634822400000|2021-10-21 13:20:00|1291.9|1290.9|1292.7|1291.7|1292.9|1291.9|1291.8|1290.8|165
1634822700000|2021-10-21 13:25:00|1292.9|1291.9|1292.7|1291.7|1293.2|1292.2|1292.6|1291.6|129
1634823000000|2021-10-21 13:30:00|1292.5|1292|1291.1|1290.6|1292.6|1292.1|1290.6|1290.1|5461
1634823300000|2021-10-21 13:35:00|1291.2|1290.7|1291.5|1291|1291.6|1291.1|1289.8|1289.3|2170
1634823600000|2021-10-21 13:40:00|1291.4|1290.9|1291.7|1291.2|1292.3|1291.8|1290.7|1290.2|1521
1634823900000|2021-10-21 13:45:00|1291.8|1291.3|1291.2|1290.7|1292.5|1292|1290.9|1290.4|1151
1634824200000|2021-10-21 13:50:00|1291.4|1290.9|1292.1|1291.6|1292.2|1291.7|1291.2|1290.7|911
1634824500000|2021-10-21 13:55:00|1292|1291.5|1291.5|1291|1292.6|1292.1|1291.3|1290.8|984
1634824800000|2021-10-21 14:00:00|1291.4|1290.9|1292.5|1292|1292.5|1292|1291|1290.5|1094
1634825100000|2021-10-21 14:05:00|1292.6|1292.1|1292.9|1292.4|1293.2|1292.7|1292.2|1291.7|939
1634825400000|2021-10-21 14:10:00|1292.8|1292.3|1292.8|1292.3|1292.8|1292.3|1291.9|1291.4|478
1634825700000|2021-10-21 14:15:00|1292.9|1292.4|1293.3|1292.8|1293.4|1292.9|1292.4|1291.9|858
1634826000000|2021-10-21 14:20:00|1293.2|1292.7|1293.9|1293.4|1294.1|1293.6|1292.7|1292.2|1308
1634826300000|2021-10-21 14:25:00|1294|1293.5|1294.3|1293.8|1294.6|1294.1|1293.5|1293|775
1634826600000|2021-10-21 14:30:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1293.9|1293.4|627
1634826900000|2021-10-21 14:35:00|1294.6|1294.1|1294.5|1294|1295|1294.5|1294.3|1293.8|578
1634827200000|2021-10-21 14:40:00|1294.4|1293.9|1294.9|1294.4|1295.3|1294.8|1294.2|1293.7|1161
1634827500000|2021-10-21 14:45:00|1295|1294.5|1295.1|1294.6|1295.4|1294.9|1294.8|1294.3|648
1634827800000|2021-10-21 14:50:00|1295|1294.5|1294.2|1293.7|1295.2|1294.7|1294.2|1293.7|718
1634828100000|2021-10-21 14:55:00|1294.3|1293.8|1294.3|1293.8|1294.7|1294.2|1294|1293.5|698
1634828400000|2021-10-21 15:00:00|1294.4|1293.9|1293.3|1292.8|1294.4|1293.9|1293.3|1292.8|833
1634828700000|2021-10-21 15:05:00|1293.4|1292.9|1293|1292.5|1293.6|1293.1|1292.9|1292.4|379
1634829000000|2021-10-21 15:10:00|1293.1|1292.6|1293.3|1292.8|1293.4|1292.9|1292.9|1292.4|543
1634829300000|2021-10-21 15:15:00|1293.2|1292.7|1292.7|1292.2|1293.3|1292.8|1292.7|1292.2|547
1634829600000|2021-10-21 15:20:00|1292.6|1292.1|1292.8|1292.3|1293.1|1292.6|1292.3|1291.8|972
1634829900000|2021-10-21 15:25:00|1292.9|1292.4|1290.7|1290.2|1292.9|1292.4|1290.6|1290.1|881
1634830200000|2021-10-21 15:30:00|1290.6|1290.1|1290|1289.5|1291.1|1290.6|1290|1289.5|1282
1634830500000|2021-10-21 15:35:00|1289.9|1289.4|1291|1290.5|1291.1|1290.6|1289.6|1289.1|1136
1634830800000|2021-10-21 15:40:00|1290.9|1290.4|1291.5|1291|1291.5|1291|1290.8|1290.3|498
1634831100000|2021-10-21 15:45:00|1291.6|1291.1|1292.1|1291.6|1292.4|1291.9|1291.2|1290.7|384
1634831400000|2021-10-21 15:50:00|1292.2|1291.7|1292.4|1291.9|1292.4|1291.9|1292|1291.5|419
1634831700000|2021-10-21 15:55:00|1292.3|1291.8|1292.2|1291.7|1292.3|1291.8|1291.9|1291.4|366
1634832000000|2021-10-21 16:00:00|1292.1|1291.6|1292.9|1292.4|1293.1|1292.6|1292.1|1291.6|405
1634832300000|2021-10-21 16:05:00|1293|1292.5|1292.6|1292.1|1293.1|1292.6|1292.4|1291.9|774
1634832600000|2021-10-21 16:10:00|1292.7|1292.2|1293.7|1293.2|1293.7|1293.2|1292.7|1292.2|781
1634832900000|2021-10-21 16:15:00|1293.6|1293.1|1292.9|1292.4|1293.6|1293.1|1292.9|1292.4|499
1634833200000|2021-10-21 16:20:00|1293|1292.5|1293.7|1293.2|1293.9|1293.4|1292.9|1292.4|458
1634833500000|2021-10-21 16:25:00|1293.8|1293.3|1293.9|1293.4|1294|1293.5|1293.6|1293.1|315
1634833800000|2021-10-21 16:30:00|1293.8|1293.3|1293.5|1293|1293.9|1293.4|1293.4|1292.9|219
1634834100000|2021-10-21 16:35:00|1293.4|1292.9|1293.5|1293|1293.8|1293.3|1293.3|1292.8|360
1634834400000|2021-10-21 16:40:00|1293.6|1293.1|1293.8|1293.3|1293.9|1293.4|1293.2|1292.7|410
1634834700000|2021-10-21 16:45:00|1293.9|1293.4|1293.4|1292.9|1294|1293.5|1293.3|1292.8|343
1634835000000|2021-10-21 16:50:00|1293.5|1293|1294.2|1293.7|1294.2|1293.7|1293.4|1292.9|484
1634835300000|2021-10-21 16:55:00|1294.1|1293.6|1294|1293.5|1294.4|1293.9|1293.9|1293.4|273
1634835600000|2021-10-21 17:00:00|1294.1|1293.6|1293.7|1293.2|1294.2|1293.7|1293.7|1293.2|338
1634835900000|2021-10-21 17:05:00|1293.5|1293|1293.8|1293.3|1293.9|1293.4|1293.2|1292.7|403
1634836200000|2021-10-21 17:10:00|1293.7|1293.2|1293.4|1292.9|1293.7|1293.2|1293.3|1292.8|461
1634836500000|2021-10-21 17:15:00|1293.3|1292.8|1293|1292.5|1293.5|1293|1292.8|1292.3|282
1634836800000|2021-10-21 17:20:00|1293.1|1292.6|1293.8|1293.3|1293.8|1293.3|1293.1|1292.6|328
1634837100000|2021-10-21 17:25:00|1293.7|1293.2|1293.4|1292.9|1293.7|1293.2|1293.3|1292.8|316
1634837400000|2021-10-21 17:30:00|1293.3|1292.8|1293.1|1292.6|1293.5|1293|1293|1292.5|411
1634837700000|2021-10-21 17:35:00|1293|1292.5|1292.9|1292.4|1293.2|1292.7|1292.8|1292.3|300
1634838000000|2021-10-21 17:40:00|1292.8|1292.3|1292.2|1291.7|1292.8|1292.3|1292.2|1291.7|420
1634838300000|2021-10-21 17:45:00|1292.3|1291.8|1291.3|1290.8|1292.3|1291.8|1291.1|1290.6|642
1634838600000|2021-10-21 17:50:00|1291.2|1290.7|1290.7|1290.2|1291.2|1290.7|1290.3|1289.8|770
1634838900000|2021-10-21 17:55:00|1290.8|1290.3|1290.4|1289.9|1291|1290.5|1290.4|1289.9|421
1634839200000|2021-10-21 18:00:00|1290.5|1290|1290.9|1290.4|1290.9|1290.4|1290.2|1289.7|467
1634839500000|2021-10-21 18:05:00|1291|1290.5|1291.6|1291.1|1291.9|1291.4|1291|1290.5|718
1634839800000|2021-10-21 18:10:00|1291.5|1291|1291.3|1290.8|1291.5|1291|1291.1|1290.6|369
1634840100000|2021-10-21 18:15:00|1291.4|1290.9|1291.4|1290.9|1292|1291.5|1291.4|1290.9|239
1634840400000|2021-10-21 18:20:00|1291.3|1290.8|1291.5|1291|1291.6|1291.1|1291.3|1290.8|364
1634840700000|2021-10-21 18:25:00|1291.6|1291.1|1292.1|1291.6|1292.3|1291.8|1291.6|1291.1|371
1634841000000|2021-10-21 18:30:00|1292.2|1291.7|1292.7|1292.2|1292.8|1292.3|1292.2|1291.7|642
1634841300000|2021-10-21 18:35:00|1292.6|1292.1|1293|1292.5|1293|1292.5|1292.6|1292.1|580
1634841600000|2021-10-21 18:40:00|1293.1|1292.6|1293.2|1292.7|1293.4|1292.9|1292.9|1292.4|293
1634841900000|2021-10-21 18:45:00|1293.1|1292.6|1293.7|1293.2|1293.9|1293.4|1293.1|1292.6|441
1634842200000|2021-10-21 18:50:00|1293.8|1293.3|1294.1|1293.6|1294.2|1293.7|1293.7|1293.2|347
1634842500000|2021-10-21 18:55:00|1294.2|1293.7|1294|1293.5|1294.3|1293.8|1293.6|1293.1|489
1634842800000|2021-10-21 19:00:00|1294.1|1293.6|1294.4|1293.9|1294.4|1293.9|1294|1293.5|443
1634843100000|2021-10-21 19:05:00|1294.3|1293.8|1294.2|1293.7|1294.6|1294.1|1294.2|1293.7|486
1634843400000|2021-10-21 19:10:00|1294.3|1293.8|1293.9|1293.4|1294.4|1293.9|1293.8|1293.3|211
1634843700000|2021-10-21 19:15:00|1294|1293.5|1294.7|1294.2|1294.8|1294.3|1293.9|1293.4|365
1634844000000|2021-10-21 19:20:00|1294.8|1294.3|1295.4|1294.9|1295.4|1294.9|1294.8|1294.3|477
1634844300000|2021-10-21 19:25:00|1295.3|1294.8|1293.8|1293.3|1295.5|1295|1293.8|1293.3|1098
1634844600000|2021-10-21 19:30:00|1294|1293.5|1294.1|1293.6|1294.4|1293.9|1293.9|1293.4|870
1634844900000|2021-10-21 19:35:00|1294|1293.5|1293.9|1293.4|1294.3|1293.8|1293.9|1293.4|524
1634845200000|2021-10-21 19:40:00|1294|1293.5|1293.8|1293.3|1294|1293.5|1293.3|1292.8|478
1634845500000|2021-10-21 19:45:00|1293.9|1293.4|1293.6|1293.1|1293.9|1293.4|1293.5|1293|650
1634845800000|2021-10-21 19:50:00|1293.7|1293.2|1293.9|1293.4|1294|1293.5|1293.5|1293|720
1634846100000|2021-10-21 19:55:00|1293.8|1293.3|1293.4|1292.9|1294.5|1294|1293.2|1292.7|4430
1634846400000|2021-10-21 20:00:00|1293.6|1292.6|1293.1|1292.1|1294.1|1293.1|1293.1|1292.1|884
1634846700000|2021-10-21 20:05:00|1293.3|1292.3|1294.3|1293.3|1294.4|1293.4|1293.3|1292.3|167
1634847000000|2021-10-21 20:10:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.2|1293.2|178
1634847300000|2021-10-21 20:15:00|1294.2|1293.2|1293.4|1292.4|1294.2|1293.2|1293.1|1292.1|15
1634847600000|2021-10-21 20:20:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.1|1292.1|5
1634847900000|2021-10-21 20:25:00|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|2
1634848200000|2021-10-21 20:30:00|1293.3|1292.3|1292.2|1291.2|1293.3|1292.3|1292.2|1291.2|37
1634848500000|2021-10-21 20:35:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|37
1634848800000|2021-10-21 20:40:00|1292|1291|1291.7|1290.7|1292|1291|1291.7|1290.7|2
1634849100000|2021-10-21 20:45:00|1292.8|1291.8|1291.3|1290.3|1292.8|1291.8|1291.3|1290.3|103
1634849400000|2021-10-21 20:50:00|1291.4|1290.4|1291.3|1290.3|1292.3|1291.3|1291|1290|34
1634849700000|2021-10-21 20:55:00|1291.2|1290.2|1291.1|1290.1|1291.2|1290.2|1291.1|1290.1|51
1634850000000|2021-10-21 21:00:00|||||||||4
1634850600000|2021-10-21 21:10:00|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1
1634851200000|2021-10-21 21:20:00|||||||||4
1634853300000|2021-10-21 21:55:00|1290|1289|1290|1289|1290|1289|1290|1289|1
1634853600000|2021-10-21 22:00:00|1291.4|1289.4|1290.9|1288.9|1291.6|1289.6|1290.8|1288.8|0
1634853900000|2021-10-21 22:05:00|1290.8|1288.8|1290.5|1288.5|1290.8|1288.8|1290.3|1288.3|0
1634854200000|2021-10-21 22:10:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.6|1288.6|0
1634854500000|2021-10-21 22:15:00|1291|1289|1291.3|1289.3|1291.4|1289.4|1291|1289|0
1634854800000|2021-10-21 22:20:00|1291.2|1289.2|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634855100000|2021-10-21 22:25:00|1291.2|1289.2|1291|1289|1291.3|1289.3|1290.8|1288.8|0
1634855400000|2021-10-21 22:30:00|1291.1|1289.1|1291.3|1289.3|1291.3|1289.3|1291|1289|0
1634855700000|2021-10-21 22:35:00|1291.4|1289.4|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634856000000|2021-10-21 22:40:00|1291.4|1289.4|1291.2|1289.2|1291.5|1289.5|1291.2|1289.2|0
1634856300000|2021-10-21 22:45:00|1291.3|1289.3|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634856600000|2021-10-21 22:50:00|1291.2|1289.2|1291.5|1289.5|1291.5|1289.5|1291.2|1289.2|0
1634856900000|2021-10-21 22:55:00|1291.4|1289.4|1291.1|1289.1|1291.5|1289.5|1291|1289|0
1634857200000|2021-10-21 23:00:00|1291|1289|1290.9|1288.9|1291.2|1289.2|1290.9|1288.9|0
1634857500000|2021-10-21 23:05:00|1290.8|1288.8|1291.3|1289.3|1291.6|1289.6|1290.6|1288.6|0
1634857800000|2021-10-21 23:10:00|1291.2|1289.2|1291.5|1289.5|1291.7|1289.7|1291.2|1289.2|0
1634858100000|2021-10-21 23:15:00|1291.4|1289.4|1291.4|1289.4|1291.5|1289.5|1291.3|1289.3|0
1634858400000|2021-10-21 23:20:00|1291.5|1289.5|1291|1289|1291.5|1289.5|1290.9|1288.9|0
1634858700000|2021-10-21 23:25:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.9|1288.9|0
1634859000000|2021-10-21 23:30:00|1291.1|1289.1|1291|1289|1291.1|1289.1|1290.9|1288.9|0
1634859300000|2021-10-21 23:35:00|1290.9|1288.9|1291.2|1289.2|1291.2|1289.2|1290.9|1288.9|0
1634859600000|2021-10-21 23:40:00|1291.3|1289.3|1290.8|1288.8|1291.3|1289.3|1290.8|1288.8|0
1634859900000|2021-10-21 23:45:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.8|1288.8|0
1634860200000|2021-10-21 23:50:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.5|1288.5|0
1634860500000|2021-10-21 23:55:00|1290.9|1288.9|1291|1289|1291.3|1289.3|1290.9|1288.9|0
1634860800000|2021-10-22 00:00:00|1293.5|1292.5|1291.8|1290.8|1293.5|1292.5|1291.3|1290.3|14
1634861100000|2021-10-22 00:05:00|1291|1290|1291|1290|1291|1290|1291|1290|4
1634861400000|2021-10-22 00:10:00|1291.5|1290.5|1290.6|1289.6|1291.5|1290.5|1290.6|1289.6|5
1634861700000|2021-10-22 00:15:00|1291.6|1290.6|1292.3|1291.3|1292.3|1291.3|1291.6|1290.6|7
1634862000000|2021-10-22 00:20:00|1292.8|1291.8|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|17
1634862300000|2021-10-22 00:25:00|1292.5|1291.5|1293|1292|1293|1292|1292.3|1291.3|7
1634862600000|2021-10-22 00:30:00|1293.5|1292.5|1294|1293|1294.4|1293.4|1293.4|1292.4|28
1634862900000|2021-10-22 00:35:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.7|1292.7|6
1634863200000|2021-10-22 00:40:00|1293.6|1292.6|1293.6|1292.6|1293.7|1292.7|1293.6|1292.6|6
1634863500000|2021-10-22 00:45:00|1292.8|1291.8|1291.9|1290.9|1292.8|1291.8|1291.9|1290.9|2
1634863800000|2021-10-22 00:50:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|7
1634864100000|2021-10-22 00:55:00|1291.9|1290.9|1293.2|1292.2|1293.2|1292.2|1291.9|1290.9|10
1634864400000|2021-10-22 01:00:00|1293.1|1292.1|1292.9|1291.9|1293.4|1292.4|1292.8|1291.8|42
1634864700000|2021-10-22 01:05:00|1293.1|1292.1|1296.6|1295.6|1296.6|1295.6|1292.9|1291.9|189
1634865000000|2021-10-22 01:10:00|1296.8|1295.8|1298.6|1297.6|1299|1298|1296.8|1295.8|97
1634865300000|2021-10-22 01:15:00|1298.5|1297.5|1298.6|1297.6|1299.3|1298.3|1297.6|1296.6|304
1634865600000|2021-10-22 01:20:00|1298.2|1297.2|1299.3|1298.3|1299.6|1298.6|1297.7|1296.7|85
1634865900000|2021-10-22 01:25:00|1299.4|1298.4|1298.8|1297.8|1299.4|1298.4|1298.3|1297.3|67
1634866200000|2021-10-22 01:30:00|1298.9|1297.9|1296.8|1295.8|1299.1|1298.1|1296.2|1295.2|186
1634866500000|2021-10-22 01:35:00|1296.7|1295.7|1296.8|1295.8|1297.8|1296.8|1295.8|1294.8|47
1634866800000|2021-10-22 01:40:00|1295.7|1294.7|1295.2|1294.2|1296|1295|1293.8|1292.8|26
1634867100000|2021-10-22 01:45:00|1294.9|1293.9|1293.3|1292.3|1295|1294|1292.7|1291.7|38
1634867400000|2021-10-22 01:50:00|1293.5|1292.5|1295.1|1294.1|1295.9|1294.9|1293.5|1292.5|25
1634867700000|2021-10-22 01:55:00|1295|1294|1295|1294|1296.2|1295.2|1294.3|1293.3|66
1634868000000|2021-10-22 02:00:00|1294.7|1293.7|1294.5|1293.5|1294.7|1293.7|1294.3|1293.3|8
1634868300000|2021-10-22 02:05:00|1292.5|1291.5|1293.6|1292.6|1293.7|1292.7|1292.2|1291.2|19
1634868600000|2021-10-22 02:10:00|1293.7|1292.7|1293.4|1292.4|1294.3|1293.3|1293|1292|34
1634868900000|2021-10-22 02:15:00|1293.1|1292.1|1293.3|1292.3|1293.6|1292.6|1291.3|1290.3|31
1634869200000|2021-10-22 02:20:00|1294.1|1293.1|1294|1293|1294.1|1293.1|1293.6|1292.6|9
1634869500000|2021-10-22 02:25:00|1293.1|1292.1|1293.6|1292.6|1293.6|1292.6|1293.1|1292.1|6
1634869800000|2021-10-22 02:30:00|1293.9|1292.9|1293.3|1292.3|1293.9|1292.9|1293.1|1292.1|9
1634870100000|2021-10-22 02:35:00|1293.9|1292.9|1295.1|1294.1|1295.4|1294.4|1293.9|1292.9|30
1634870400000|2021-10-22 02:40:00|1295.2|1294.2|1295.1|1294.1|1295.2|1294.2|1294.9|1293.9|5
1634870700000|2021-10-22 02:45:00|1294.8|1293.8|1293.9|1292.9|1294.8|1293.8|1293.9|1292.9|3
1634871000000|2021-10-22 02:50:00|1294.4|1293.4|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|12
1634871300000|2021-10-22 02:55:00|1294.9|1293.9|1295.4|1294.4|1295.4|1294.4|1294.7|1293.7|55
1634871600000|2021-10-22 03:00:00|1295.5|1294.5|1295.2|1294.2|1296.5|1295.5|1295.2|1294.2|71
1634871900000|2021-10-22 03:05:00|1295.3|1294.3|1297|1296|1297|1296|1295.3|1294.3|14
1634872200000|2021-10-22 03:10:00|1297.1|1296.1|1296.8|1295.8|1297.1|1296.1|1296.8|1295.8|8
1634872500000|2021-10-22 03:15:00|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1
1634872800000|2021-10-22 03:20:00|1297|1296|1298.4|1297.4|1298.7|1297.7|1297|1296|20
1634873100000|2021-10-22 03:25:00|1298.3|1297.3|1299|1298|1299|1298|1298.1|1297.1|31
1634873400000|2021-10-22 03:30:00|1299.1|1298.1|1297.9|1296.9|1299.3|1298.3|1297.9|1296.9|22
1634873700000|2021-10-22 03:35:00|1298|1297|1297.8|1296.8|1298|1297|1297.6|1296.6|6
1634874000000|2021-10-22 03:40:00|1297.5|1296.5|1297.1|1296.1|1297.6|1296.6|1297.1|1296.1|10
1634874300000|2021-10-22 03:45:00|1296.8|1295.8|1297.1|1296.1|1297.1|1296.1|1296.8|1295.8|6
1634874600000|2021-10-22 03:50:00|1297.6|1296.6|1296.7|1295.7|1297.6|1296.6|1296.5|1295.5|11
1634874900000|2021-10-22 03:55:00|1297.3|1296.3|1297.4|1296.4|1297.5|1296.5|1297|1296|8
1634875200000|2021-10-22 04:00:00|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1
1634875500000|2021-10-22 04:05:00|1297.3|1296.3|1297.8|1296.8|1297.8|1296.8|1297.1|1296.1|9
1634875800000|2021-10-22 04:10:00|1297.7|1296.7|1297.8|1296.8|1297.8|1296.8|1297.5|1296.5|4
1634876100000|2021-10-22 04:15:00|1297.4|1296.4|1297.1|1296.1|1297.4|1296.4|1297|1296|4
1634876400000|2021-10-22 04:20:00|1296.9|1295.9|1296.8|1295.8|1296.9|1295.9|1296.8|1295.8|8
1634876700000|2021-10-22 04:25:00|1296.4|1295.4|1296.8|1295.8|1297.1|1296.1|1296.4|1295.4|6
1634877000000|2021-10-22 04:30:00|1296.9|1295.9|1297.2|1296.2|1297.2|1296.2|1296.8|1295.8|4
1634877300000|2021-10-22 04:35:00|1296.6|1295.6|1296.7|1295.7|1296.7|1295.7|1296.4|1295.4|5
1634877600000|2021-10-22 04:40:00|1296.3|1295.3|1297.5|1296.5|1297.5|1296.5|1296.3|1295.3|9
1634877900000|2021-10-22 04:45:00|1297.4|1296.4|1296.7|1295.7|1297.5|1296.5|1296.7|1295.7|65
1634878200000|2021-10-22 04:50:00|1296.6|1295.6|1296.9|1295.9|1296.9|1295.9|1296.6|1295.6|2
1634878500000|2021-10-22 04:55:00|1297|1296|1297.3|1296.3|1297.3|1296.3|1297|1296|5
1634878800000|2021-10-22 05:00:00|1297.5|1296.5|1298|1297|1298|1297|1297.4|1296.4|7
1634879100000|2021-10-22 05:05:00|1298.2|1297.2|1298.6|1297.6|1298.9|1297.9|1298.2|1297.2|6
1634879400000|2021-10-22 05:10:00|1297.8|1296.8|1296.8|1295.8|1298.4|1297.4|1296.8|1295.8|12
1634879700000|2021-10-22 05:15:00|1296.2|1295.2|1296.5|1295.5|1296.5|1295.5|1295.8|1294.8|32
1634880000000|2021-10-22 05:20:00|1295.7|1294.7|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|8
1634880300000|2021-10-22 05:25:00|1294.9|1293.9|1295|1294|1295.4|1294.4|1294.9|1293.9|13
1634880600000|2021-10-22 05:30:00|1294.8|1293.8|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|5
1634880900000|2021-10-22 05:35:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.8|1293.8|6
1634881200000|2021-10-22 05:40:00|1294.2|1293.2|1293.9|1292.9|1294.2|1293.2|1293.9|1292.9|3
1634881500000|2021-10-22 05:45:00|1293.8|1292.8|1294.1|1293.1|1295|1294|1293.8|1292.8|8
1634881800000|2021-10-22 05:50:00|1293.8|1292.8|1293.9|1292.9|1294.1|1293.1|1293.4|1292.4|10
1634882100000|2021-10-22 05:55:00|1293.5|1292.5|1294|1293|1294.1|1293.1|1293.5|1292.5|6
1634882400000|2021-10-22 06:00:00|1294.1|1293.1|1294.8|1293.8|1294.8|1293.8|1294.1|1293.1|8
1634882700000|2021-10-22 06:05:00|1295|1294|1294|1293|1295.1|1294.1|1294|1293|16
1634883000000|2021-10-22 06:10:00|1293.7|1292.7|1294|1293|1294|1293|1293.6|1292.6|3
1634883300000|2021-10-22 06:15:00|1293.9|1292.9|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|6
1634883600000|2021-10-22 06:20:00|1294.1|1293.1|1295|1294|1295|1294|1293.9|1292.9|11
1634883900000|2021-10-22 06:25:00|1294.8|1293.8|1295.2|1294.2|1295.7|1294.7|1294.8|1293.8|27
1634884200000|2021-10-22 06:30:00|1295|1294|1295.1|1294.1|1295.8|1294.8|1294.8|1293.8|56
1634884500000|2021-10-22 06:35:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|28
1634884800000|2021-10-22 06:40:00|1294.4|1293.4|1294.9|1293.9|1295|1294|1294.2|1293.2|35
1634885100000|2021-10-22 06:45:00|1294.8|1293.8|1295.2|1294.2|1295.4|1294.4|1294.8|1293.8|12
1634885400000|2021-10-22 06:50:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1294.8|1293.8|12
1634885700000|2021-10-22 06:55:00|1294.9|1293.9|1295.2|1294.2|1295.3|1294.3|1294.9|1293.9|12
1634886000000|2021-10-22 07:00:00|1294.9|1293.9|1295.7|1294.7|1295.9|1294.9|1294.6|1293.6|232
1634886300000|2021-10-22 07:05:00|1295.8|1294.8|1295.7|1294.7|1296.3|1295.3|1295.6|1294.6|174
1634886600000|2021-10-22 07:10:00|1295.6|1294.6|1295.3|1294.3|1295.8|1294.8|1294.5|1293.5|218
1634886900000|2021-10-22 07:15:00|1295.4|1294.4|1296.6|1295.6|1297.1|1296.1|1295.4|1294.4|380
1634887200000|2021-10-22 07:20:00|1296.4|1295.4|1297.6|1296.6|1297.7|1296.7|1296|1295|141
1634887500000|2021-10-22 07:25:00|1297.7|1296.7|1296.6|1295.6|1297.8|1296.8|1296.6|1295.6|87
1634887800000|2021-10-22 07:30:00|1296.7|1295.7|1296.1|1295.1|1297.4|1296.4|1295.9|1294.9|191
1634888100000|2021-10-22 07:35:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1295.9|1294.9|59
1634888400000|2021-10-22 07:40:00|1296.8|1295.8|1296|1295|1297|1296|1295.9|1294.9|149
1634888700000|2021-10-22 07:45:00|1296.1|1295.1|1295.1|1294.1|1296.1|1295.1|1294.9|1293.9|98
1634889000000|2021-10-22 07:50:00|1295|1294|1295.5|1294.5|1295.6|1294.6|1295|1294|57
1634889300000|2021-10-22 07:55:00|1295.4|1294.4|1296|1295|1296|1295|1295.3|1294.3|61
1634889600000|2021-10-22 08:00:00|1295.9|1294.9|1295.1|1294.1|1296.1|1295.1|1295|1294|100
1634889900000|2021-10-22 08:05:00|1295.2|1294.2|1296|1295|1296.2|1295.2|1295.2|1294.2|70
1634890200000|2021-10-22 08:10:00|1295.8|1294.8|1296.5|1295.5|1296.6|1295.6|1295.4|1294.4|117
1634890500000|2021-10-22 08:15:00|1296.6|1295.6|1296|1295|1296.7|1295.7|1295.8|1294.8|74
1634890800000|2021-10-22 08:20:00|1295.9|1294.9|1296|1295|1296|1295|1295.6|1294.6|96
1634891100000|2021-10-22 08:25:00|1295.9|1294.9|1296.2|1295.2|1296.4|1295.4|1295.6|1294.6|206
1634891400000|2021-10-22 08:30:00|1296.3|1295.3|1296.5|1295.5|1296.6|1295.6|1296.1|1295.1|91
1634891700000|2021-10-22 08:35:00|1296.4|1295.4|1296.8|1295.8|1297.2|1296.2|1296.3|1295.3|94
1634892000000|2021-10-22 08:40:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.7|1295.7|96
1634892300000|2021-10-22 08:45:00|1297|1296|1296.9|1295.9|1297.1|1296.1|1296.8|1295.8|53
1634892600000|2021-10-22 08:50:00|1296.8|1295.8|1297|1296|1297|1296|1296.8|1295.8|73
1634892900000|2021-10-22 08:55:00|1296.9|1295.9|1297|1296|1297|1296|1296.5|1295.5|94
1634893200000|2021-10-22 09:00:00|1297.1|1296.1|1296.5|1295.5|1297.1|1296.1|1296.5|1295.5|74
1634893500000|2021-10-22 09:05:00|1296.7|1295.7|1296.5|1295.5|1296.7|1295.7|1296.4|1295.4|35
1634893800000|2021-10-22 09:10:00|1296.6|1295.6|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|74
1634894100000|2021-10-22 09:15:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.5|1295.5|94
1634894400000|2021-10-22 09:20:00|1296.5|1295.5|1296.6|1295.6|1296.9|1295.9|1296.3|1295.3|135
1634894700000|2021-10-22 09:25:00|1296.7|1295.7|1296.4|1295.4|1297|1296|1296.2|1295.2|79
1634895000000|2021-10-22 09:30:00|1296.3|1295.3|1296.3|1295.3|1296.8|1295.8|1296|1295|140
1634895300000|2021-10-22 09:35:00|1296.2|1295.2|1296.4|1295.4|1296.6|1295.6|1296.2|1295.2|63
1634895600000|2021-10-22 09:40:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.2|1295.2|110
1634895900000|2021-10-22 09:45:00|1296.6|1295.6|1296.2|1295.2|1296.8|1295.8|1296.2|1295.2|123
1634896200000|2021-10-22 09:50:00|1296.1|1295.1|1296.1|1295.1|1296.2|1295.2|1296|1295|88
1634896500000|2021-10-22 09:55:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|140
1634896800000|2021-10-22 10:00:00|1296.3|1295.3|1295.6|1294.6|1296.3|1295.3|1295.6|1294.6|351
1634897100000|2021-10-22 10:05:00|1295.7|1294.7|1295.9|1294.9|1296|1295|1295.6|1294.6|313
1634897400000|2021-10-22 10:10:00|1296|1295|1296.7|1295.7|1296.8|1295.8|1296|1295|144
1634897700000|2021-10-22 10:15:00|1296.6|1295.6|1296.9|1295.9|1297.1|1296.1|1296.5|1295.5|110
1634898000000|2021-10-22 10:20:00|1296.8|1295.8|1297.1|1296.1|1297.2|1296.2|1296.7|1295.7|102
1634898300000|2021-10-22 10:25:00|1297.3|1296.3|1297.1|1296.1|1297.3|1296.3|1296.9|1295.9|57
1634898600000|2021-10-22 10:30:00|1297.2|1296.2|1297.6|1296.6|1297.8|1296.8|1297.2|1296.2|144
1634898900000|2021-10-22 10:35:00|1297.8|1296.8|1297.5|1296.5|1297.9|1296.9|1297.5|1296.5|14
1634899200000|2021-10-22 10:40:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1297.3|1296.3|89
1634899500000|2021-10-22 10:45:00|1297.7|1296.7|1297.8|1296.8|1297.9|1296.9|1297.5|1296.5|43
1634899800000|2021-10-22 10:50:00|1298|1297|1297.4|1296.4|1298.2|1297.2|1297.4|1296.4|27
1634900100000|2021-10-22 10:55:00|1297.3|1296.3|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|128
1634900400000|2021-10-22 11:00:00|1297.3|1296.3|1297.7|1296.7|1297.8|1296.8|1297.3|1296.3|135
1634900700000|2021-10-22 11:05:00|1297.6|1296.6|1297.9|1296.9|1298.2|1297.2|1297.6|1296.6|91
1634901000000|2021-10-22 11:10:00|1298|1297|1298.3|1297.3|1298.4|1297.4|1298|1297|71
1634901300000|2021-10-22 11:15:00|1298.4|1297.4|1298.7|1297.7|1298.8|1297.8|1298.4|1297.4|123
1634901600000|2021-10-22 11:20:00|1298.8|1297.8|1297.9|1296.9|1299|1298|1297.9|1296.9|285
1634901900000|2021-10-22 11:25:00|1298|1297|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|284
1634902200000|2021-10-22 11:30:00|1297.9|1296.9|1297.2|1296.2|1297.9|1296.9|1296.8|1295.8|573
1634902500000|2021-10-22 11:35:00|1297.1|1296.1|1296.8|1295.8|1297.2|1296.2|1296.6|1295.6|211
1634902800000|2021-10-22 11:40:00|1296.7|1295.7|1297.1|1296.1|1297.3|1296.3|1296.7|1295.7|71
1634903100000|2021-10-22 11:45:00|1297|1296|1297.1|1296.1|1297.1|1296.1|1296.8|1295.8|16
1634903400000|2021-10-22 11:50:00|1297|1296|1296.7|1295.7|1297|1296|1296.5|1295.5|115
1634903700000|2021-10-22 11:55:00|1296.8|1295.8|1296.9|1295.9|1296.9|1295.9|1296.7|1295.7|80
1634904000000|2021-10-22 12:00:00|1296.8|1295.8|1295.8|1294.8|1296.9|1295.9|1295.8|1294.8|239
1634904300000|2021-10-22 12:05:00|1295.6|1294.6|1295.9|1294.9|1296.2|1295.2|1295.6|1294.6|116
1634904600000|2021-10-22 12:10:00|1295.8|1294.8|1295.6|1294.6|1295.8|1294.8|1295.1|1294.1|275
1634904900000|2021-10-22 12:15:00|1295.7|1294.7|1295.1|1294.1|1295.9|1294.9|1295|1294|230
1634905200000|2021-10-22 12:20:00|1295.2|1294.2|1295.5|1294.5|1295.9|1294.9|1295.2|1294.2|145
1634905500000|2021-10-22 12:25:00|1295.3|1294.3|1295.9|1294.9|1295.9|1294.9|1295.1|1294.1|205
1634905800000|2021-10-22 12:30:00|1295.8|1294.8|1295.2|1294.2|1295.9|1294.9|1294.9|1293.9|148
1634906100000|2021-10-22 12:35:00|1295.1|1294.1|1295.5|1294.5|1295.6|1294.6|1294.9|1293.9|170
1634906400000|2021-10-22 12:40:00|1295.4|1294.4|1295.5|1294.5|1296|1295|1295.3|1294.3|153
1634906700000|2021-10-22 12:45:00|1295.6|1294.6|1295.6|1294.6|1295.8|1294.8|1295.3|1294.3|119
1634907000000|2021-10-22 12:50:00|1295.4|1294.4|1295.3|1294.3|1295.7|1294.7|1295.3|1294.3|96
1634907300000|2021-10-22 12:55:00|1295.4|1294.4|1295|1294|1295.5|1294.5|1294.4|1293.4|581
1634907600000|2021-10-22 13:00:00|1294.9|1293.9|1294.6|1293.6|1294.9|1293.9|1294.3|1293.3|300
1634907900000|2021-10-22 13:05:00|1294.7|1293.7|1294.3|1293.3|1294.9|1293.9|1294.1|1293.1|171
1634908200000|2021-10-22 13:10:00|1294.2|1293.2|1294.2|1293.2|1294.4|1293.4|1294|1293|148
1634908500000|2021-10-22 13:15:00|1294.1|1293.1|1294.1|1293.1|1294.4|1293.4|1294|1293|175
1634908800000|2021-10-22 13:20:00|1294.3|1293.3|1295.1|1294.1|1295.1|1294.1|1294.1|1293.1|358
1634909100000|2021-10-22 13:25:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1294.6|1293.6|617
1634909400000|2021-10-22 13:30:00|1295.1|1294.6|1298.3|1297.8|1298.4|1297.9|1294.9|1294.4|6243
1634909700000|2021-10-22 13:35:00|1298.2|1297.7|1299.1|1298.6|1299.9|1299.4|1297.8|1297.3|3682
1634910000000|2021-10-22 13:40:00|1299|1298.5|1298.2|1297.7|1299.2|1298.7|1298.1|1297.6|1787
1634910300000|2021-10-22 13:45:00|1298.1|1297.6|1297.3|1296.8|1298.5|1298|1296.2|1295.7|1924
1634910600000|2021-10-22 13:50:00|1297.2|1296.7|1299.2|1298.7|1299.3|1298.8|1297.2|1296.7|1501
1634910900000|2021-10-22 13:55:00|1299.1|1298.6|1299|1298.5|1299.8|1299.3|1298.8|1298.3|1294
1634911200000|2021-10-22 14:00:00|1299.1|1298.6|1298.9|1298.4|1299.3|1298.8|1298.4|1297.9|697
1634911500000|2021-10-22 14:05:00|1298.8|1298.3|1299.3|1298.8|1299.4|1298.9|1297.8|1297.3|823
1634911800000|2021-10-22 14:10:00|1299.2|1298.7|1299.9|1299.4|1300|1299.5|1299.1|1298.6|820
1634912100000|2021-10-22 14:15:00|1299.8|1299.3|1300|1299.5|1300.6|1300.1|1299.7|1299.2|663
1634912400000|2021-10-22 14:20:00|1299.8|1299.3|1300.2|1299.7|1300.3|1299.8|1299.4|1298.9|720
1634912700000|2021-10-22 14:25:00|1300.1|1299.6|1300.6|1300.1|1300.7|1300.2|1299.9|1299.4|648
1634913000000|2021-10-22 14:30:00|1300.7|1300.2|1298|1297.5|1300.7|1300.2|1297.9|1297.4|1011
1634913300000|2021-10-22 14:35:00|1298.1|1297.6|1298.5|1298|1298.7|1298.2|1298|1297.5|1044
1634913600000|2021-10-22 14:40:00|1298.4|1297.9|1296.8|1296.3|1298.4|1297.9|1296.6|1296.1|579
1634913900000|2021-10-22 14:45:00|1296.9|1296.4|1296.2|1295.7|1297.1|1296.6|1296|1295.5|646
1634914200000|2021-10-22 14:50:00|1296.3|1295.8|1296|1295.5|1297.1|1296.6|1295.9|1295.4|701
1634914500000|2021-10-22 14:55:00|1295.8|1295.3|1295.3|1294.8|1296.7|1296.2|1295.3|1294.8|685
1634914800000|2021-10-22 15:00:00|1295.4|1294.9|1295.3|1294.8|1295.8|1295.3|1294.7|1294.2|929
1634915100000|2021-10-22 15:05:00|1295.4|1294.9|1295.4|1294.9|1296.1|1295.6|1295.3|1294.8|551
1634915400000|2021-10-22 15:10:00|1295.2|1294.7|1293.9|1293.4|1295.6|1295.1|1293.9|1293.4|810
1634915700000|2021-10-22 15:15:00|1293.8|1293.3|1291.6|1291.1|1294.1|1293.6|1291.6|1291.1|1389
1634916000000|2021-10-22 15:20:00|1291.7|1291.2|1289|1288.5|1291.7|1291.2|1289|1288.5|1280
1634916300000|2021-10-22 15:25:00|1288.9|1288.4|1288.9|1288.4|1290|1289.5|1288.2|1287.7|1782
1634916600000|2021-10-22 15:30:00|1288.8|1288.3|1288.5|1288|1289.9|1289.4|1288.2|1287.7|1178
1634916900000|2021-10-22 15:35:00|1288.4|1287.9|1287|1286.5|1288.6|1288.1|1286.3|1285.8|695
1634917200000|2021-10-22 15:40:00|1287.1|1286.6|1287.3|1286.8|1287.9|1287.4|1286.2|1285.7|1948
1634917500000|2021-10-22 15:45:00|1287.1|1286.6|1286.9|1286.4|1287.8|1287.3|1286.5|1286|685
1634917800000|2021-10-22 15:50:00|1287|1286.5|1288.1|1287.6|1288.3|1287.8|1286.3|1285.8|744
1634918100000|2021-10-22 15:55:00|1288|1287.5|1288|1287.5|1288.8|1288.3|1287.7|1287.2|600
1634918400000|2021-10-22 16:00:00|1287.9|1287.4|1288.5|1288|1288.7|1288.2|1287.1|1286.6|455
1634918700000|2021-10-22 16:05:00|1288.4|1287.9|1288.2|1287.7|1288.4|1287.9|1287.3|1286.8|374
1634919000000|2021-10-22 16:10:00|1288.3|1287.8|1288.3|1287.8|1288.4|1287.9|1287.2|1286.7|499
1634919300000|2021-10-22 16:15:00|1288.2|1287.7|1288|1287.5|1288.3|1287.8|1287.7|1287.2|526
1634919600000|2021-10-22 16:20:00|1287.9|1287.4|1287.8|1287.3|1288.4|1287.9|1287.5|1287|468
1634919900000|2021-10-22 16:25:00|1287.9|1287.4|1289.1|1288.6|1289.2|1288.7|1287.8|1287.3|321
1634920200000|2021-10-22 16:30:00|1289|1288.5|1289.6|1289.1|1289.7|1289.2|1288.8|1288.3|515
1634920500000|2021-10-22 16:35:00|1289.7|1289.2|1290.9|1290.4|1290.9|1290.4|1289.4|1288.9|1025
1634920800000|2021-10-22 16:40:00|1291|1290.5|1292.3|1291.8|1292.8|1292.3|1290.7|1290.2|1343
1634921100000|2021-10-22 16:45:00|1292.4|1291.9|1291.9|1291.4|1292.6|1292.1|1291.9|1291.4|666
1634921400000|2021-10-22 16:50:00|1291.8|1291.3|1291.4|1290.9|1291.9|1291.4|1291|1290.5|372
1634921700000|2021-10-22 16:55:00|1291.5|1291|1290.8|1290.3|1291.5|1291|1290.6|1290.1|232
1634922000000|2021-10-22 17:00:00|1290.6|1290.1|1289.2|1288.7|1290.7|1290.2|1288.9|1288.4|1049
1634922300000|2021-10-22 17:05:00|1289.3|1288.8|1289.8|1289.3|1290|1289.5|1288.7|1288.2|744
1634922600000|2021-10-22 17:10:00|1289.9|1289.4|1289.4|1288.9|1289.9|1289.4|1289.2|1288.7|310
1634922900000|2021-10-22 17:15:00|1289.3|1288.8|1288.9|1288.4|1289.6|1289.1|1288.9|1288.4|390
1634923200000|2021-10-22 17:20:00|1288.8|1288.3|1289.2|1288.7|1289.2|1288.7|1288.3|1287.8|459
1634923500000|2021-10-22 17:25:00|1289.3|1288.8|1289.2|1288.7|1289.8|1289.3|1289.1|1288.6|289
1634923800000|2021-10-22 17:30:00|1289.1|1288.6|1289.3|1288.8|1289.3|1288.8|1288.2|1287.7|249
1634924100000|2021-10-22 17:35:00|1289.4|1288.9|1290|1289.5|1290.6|1290.1|1289.3|1288.8|666
1634924400000|2021-10-22 17:40:00|1289.9|1289.4|1288.8|1288.3|1290.2|1289.7|1288.6|1288.1|479
1634924700000|2021-10-22 17:45:00|1288.7|1288.2|1288.8|1288.3|1289.2|1288.7|1288.7|1288.2|154
1634925000000|2021-10-22 17:50:00|1288.9|1288.4|1289.1|1288.6|1289.5|1289|1288.9|1288.4|167
1634925300000|2021-10-22 17:55:00|1289.2|1288.7|1288.1|1287.6|1289.4|1288.9|1288.1|1287.6|398
1634925600000|2021-10-22 18:00:00|1288.2|1287.7|1288.1|1287.6|1288.6|1288.1|1287.7|1287.2|405
1634925900000|2021-10-22 18:05:00|1288|1287.5|1288.7|1288.2|1289.2|1288.7|1288|1287.5|324
1634926200000|2021-10-22 18:10:00|1288.8|1288.3|1289.3|1288.8|1289.7|1289.2|1288.8|1288.3|216
1634926500000|2021-10-22 18:15:00|1289.4|1288.9|1289.7|1289.2|1289.7|1289.2|1289.2|1288.7|215
1634926800000|2021-10-22 18:20:00|1289.6|1289.1|1289.7|1289.2|1290.1|1289.6|1289.6|1289.1|344
1634927100000|2021-10-22 18:25:00|1289.9|1289.4|1290.5|1290|1290.5|1290|1289.7|1289.2|270
1634927400000|2021-10-22 18:30:00|1290.6|1290.1|1291.4|1290.9|1291.4|1290.9|1290.6|1290.1|364
1634927700000|2021-10-22 18:35:00|1291.3|1290.8|1291.7|1291.2|1292.3|1291.8|1291.2|1290.7|946
1634928000000|2021-10-22 18:40:00|1291.6|1291.1|1292.5|1292|1292.8|1292.3|1291.5|1291|575
1634928300000|2021-10-22 18:45:00|1292.6|1292.1|1291.8|1291.3|1292.6|1292.1|1291.6|1291.1|540
1634928600000|2021-10-22 18:50:00|1291.7|1291.2|1291.1|1290.6|1291.7|1291.2|1290.9|1290.4|346
1634928900000|2021-10-22 18:55:00|1291.2|1290.7|1290.2|1289.7|1291.2|1290.7|1290.2|1289.7|242
1634929200000|2021-10-22 19:00:00|1290.1|1289.6|1290.2|1289.7|1290.4|1289.9|1289.8|1289.3|433
1634929500000|2021-10-22 19:05:00|1290.3|1289.8|1290|1289.5|1290.5|1290|1289.7|1289.2|692
1634929800000|2021-10-22 19:10:00|1290.1|1289.6|1289.6|1289.1|1290.1|1289.6|1289.2|1288.7|746
1634930100000|2021-10-22 19:15:00|1289.7|1289.2|1289|1288.5|1289.9|1289.4|1289|1288.5|338
1634930400000|2021-10-22 19:20:00|1289.1|1288.6|1289|1288.5|1289.7|1289.2|1289|1288.5|520
1634930700000|2021-10-22 19:25:00|1289.1|1288.6|1289.3|1288.8|1290|1289.5|1288.9|1288.4|1234
1634931000000|2021-10-22 19:30:00|1289.4|1288.9|1290.4|1289.9|1290.8|1290.3|1289.4|1288.9|562
1634931300000|2021-10-22 19:35:00|1290.3|1289.8|1290.3|1289.8|1290.4|1289.9|1290|1289.5|294
1634931600000|2021-10-22 19:40:00|1290.2|1289.7|1289|1288.5|1290.4|1289.9|1289|1288.5|594
1634931900000|2021-10-22 19:45:00|1288.9|1288.4|1289.2|1288.7|1289.2|1288.7|1288.5|1288|1025
1634932200000|2021-10-22 19:50:00|1289.3|1288.8|1290.4|1289.9|1290.5|1290|1289|1288.5|671
1634932500000|2021-10-22 19:55:00|1290.3|1289.8|1291|1290.5|1291.1|1290.6|1290.1|1289.6|6666
1634932800000|2021-10-22 20:00:00|1291.2|1290.2|1290.6|1289.6|1291.2|1290.2|1290.3|1289.3|642
1634933100000|2021-10-22 20:05:00|1290.5|1289.5|1290.8|1289.8|1290.9|1289.9|1290.5|1289.5|23
1634933400000|2021-10-22 20:10:00|1290.9|1289.9|1290.8|1289.8|1290.9|1289.9|1290.4|1289.4|97
1634933700000|2021-10-22 20:15:00|1290.7|1289.7|1290.8|1289.8|1290.8|1289.8|1290.7|1289.7|2
1634934000000|2021-10-22 20:20:00|1291|1290|1290.4|1289.4|1291|1290|1290.4|1289.4|21
1634934300000|2021-10-22 20:25:00|1290.5|1289.5|1290.2|1289.2|1290.5|1289.5|1290.2|1289.2|8
1634934600000|2021-10-22 20:30:00|||||||||4
1634934900000|2021-10-22 20:35:00|1290.4|1289.4|1289.9|1288.9|1290.4|1289.4|1289.9|1288.9|57
1634935200000|2021-10-22 20:40:00|1289.4|1288.4|1289.4|1288.4|1289.5|1288.5|1289.3|1288.3|11
1634935500000|2021-10-22 20:45:00|1289.5|1288.5|1290.4|1289.4|1290.4|1289.4|1289.5|1288.5|13
1634935800000|2021-10-22 20:50:00|1290.5|1289.5|1290.9|1289.9|1290.9|1289.9|1290.5|1289.5|8
1634936100000|2021-10-22 20:55:00|1290.4|1289.4|1289.9|1287.9|1290.4|1289.4|1289.4|1287.8|11
1635113100000|2021-10-24 22:05:00|1289.4|1287.4|1291.3|1290.3|1292.1|1291.1|1289.3|1287.3|34
1635118800000|2021-10-24 23:40:00|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|5
1635120000000|2021-10-25 00:00:00|1287.8|1286.8|1287.3|1286.3|1288.1|1287.1|1287.2|1286.2|57
1635120300000|2021-10-25 00:05:00|1287.9|1286.9|1289.3|1288.3|1289.3|1288.3|1287.2|1286.2|64
1635120600000|2021-10-25 00:10:00|1288.8|1287.8|1288.7|1287.7|1288.8|1287.8|1288.5|1287.5|32
1635120900000|2021-10-25 00:15:00|1289|1288|1289.3|1288.3|1289.4|1288.4|1288.5|1287.5|62
1635121200000|2021-10-25 00:20:00|1289.5|1288.5|1290|1289|1290|1289|1289|1288|66
1635121500000|2021-10-25 00:25:00|1289.9|1288.9|1289.6|1288.6|1289.9|1288.9|1289.6|1288.6|10
1635122100000|2021-10-25 00:35:00|1289.9|1288.9|1290.3|1289.3|1290.3|1289.3|1289.9|1288.9|26
1635122400000|2021-10-25 00:40:00|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|1290.3|1289.3|8
1635122700000|2021-10-25 00:45:00|1290.6|1289.6|1290.9|1289.9|1290.9|1289.9|1290.6|1289.6|2
1635123000000|2021-10-25 00:50:00|1291.8|1290.8|1291.8|1290.8|1291.8|1290.8|1291.8|1290.8|1
1635123300000|2021-10-25 00:55:00|1291.6|1290.6|1291.2|1290.2|1291.6|1290.6|1291.2|1290.2|12
1635123600000|2021-10-25 01:00:00|1291|1290|1290.7|1289.7|1291.3|1290.3|1290.7|1289.7|9
1635123900000|2021-10-25 01:05:00|1290.6|1289.6|1291.5|1290.5|1291.5|1290.5|1290.6|1289.6|3
1635124200000|2021-10-25 01:10:00|1291.4|1290.4|1289.9|1288.9|1291.4|1290.4|1289.7|1288.7|52
1635124500000|2021-10-25 01:15:00|1289.4|1288.4|1288.1|1287.1|1290.3|1289.3|1287.3|1286.3|84
1635124800000|2021-10-25 01:20:00|1288.5|1287.5|1288.1|1287.1|1288.7|1287.7|1288|1287|11
1635125100000|2021-10-25 01:25:00|1287.8|1286.8|1288.9|1287.9|1289.1|1288.1|1287.8|1286.8|66
1635125400000|2021-10-25 01:30:00|1289.4|1288.4|1290.6|1289.6|1291.3|1290.3|1289.1|1288.1|45
1635125700000|2021-10-25 01:35:00|1290.5|1289.5|1290.9|1289.9|1292.2|1291.2|1289.5|1288.5|57
1635126000000|2021-10-25 01:40:00|1290|1289|1291.4|1290.4|1291.4|1290.4|1289.8|1288.8|18
1635126300000|2021-10-25 01:45:00|1291.5|1290.5|1291.3|1290.3|1291.9|1290.9|1290.8|1289.8|32
1635126600000|2021-10-25 01:50:00|1291.1|1290.1|1288.8|1287.8|1291.1|1290.1|1286.6|1285.6|255
1635126900000|2021-10-25 01:55:00|1289.6|1288.6|1291|1290|1291.3|1290.3|1289.6|1288.6|46
1635127200000|2021-10-25 02:00:00|1290.9|1289.9|1291.6|1290.6|1292.3|1291.3|1290.5|1289.5|32
1635127500000|2021-10-25 02:05:00|1291.3|1290.3|1291.2|1290.2|1291.9|1290.9|1290.7|1289.7|12
1635127800000|2021-10-25 02:10:00|1290.9|1289.9|1291.1|1290.1|1291.2|1290.2|1290.7|1289.7|7
1635128100000|2021-10-25 02:15:00|1291.3|1290.3|1292.7|1291.7|1292.7|1291.7|1291.3|1290.3|42
1635128400000|2021-10-25 02:20:00|1292.6|1291.6|1292.7|1291.7|1293|1292|1291.7|1290.7|35
1635128700000|2021-10-25 02:25:00|1292.8|1291.8|1291.6|1290.6|1292.9|1291.9|1291.4|1290.4|13
1635129000000|2021-10-25 02:30:00|1292.1|1291.1|1294.4|1293.4|1294.4|1293.4|1292.1|1291.1|42
1635129300000|2021-10-25 02:35:00|1294.5|1293.5|1293.5|1292.5|1294.8|1293.8|1293.5|1292.5|26
1635129600000|2021-10-25 02:40:00|1293.6|1292.6|1293.6|1292.6|1294.4|1293.4|1293.6|1292.6|7
1635129900000|2021-10-25 02:45:00|1293.3|1292.3|1293.3|1292.3|1293.6|1292.6|1293.3|1292.3|7
1635130200000|2021-10-25 02:50:00|1293.1|1292.1|1293.6|1292.6|1294.1|1293.1|1293.1|1292.1|6
1635130500000|2021-10-25 02:55:00|1294.1|1293.1|1294.4|1293.4|1294.6|1293.6|1293.7|1292.7|16
1635130800000|2021-10-25 03:00:00|1294.5|1293.5|1294.7|1293.7|1294.9|1293.9|1294.3|1293.3|19
1635131100000|2021-10-25 03:05:00|1295|1294|1295.6|1294.6|1295.6|1294.6|1295|1294|17
1635131400000|2021-10-25 03:10:00|1296|1295|1297|1296|1297.5|1296.5|1296|1295|59
1635131700000|2021-10-25 03:15:00|1297.1|1296.1|1296.1|1295.1|1297.7|1296.7|1296.1|1295.1|25
1635132000000|2021-10-25 03:20:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.8|1295.8|4
1635132300000|2021-10-25 03:25:00|1296.7|1295.7|1296.9|1295.9|1297.5|1296.5|1296.7|1295.7|14
1635132600000|2021-10-25 03:30:00|1296.6|1295.6|1296.9|1295.9|1296.9|1295.9|1296.6|1295.6|12
1635132900000|2021-10-25 03:35:00|1296.6|1295.6|1296.7|1295.7|1296.9|1295.9|1296.5|1295.5|22
1635133200000|2021-10-25 03:40:00|1296.5|1295.5|1296.4|1295.4|1296.5|1295.5|1296.1|1295.1|14
1635133500000|2021-10-25 03:45:00|1296.5|1295.5|1296.5|1295.5|1296.8|1295.8|1296.5|1295.5|12
1635133800000|2021-10-25 03:50:00|1295.5|1294.5|1295.3|1294.3|1295.8|1294.8|1295.3|1294.3|6
1635134100000|2021-10-25 03:55:00|1295.1|1294.1|1295.4|1294.4|1295.4|1294.4|1295.1|1294.1|3
1635134400000|2021-10-25 04:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.4|1294.4|5
1635134700000|2021-10-25 04:05:00|1295.8|1294.8|1296|1295|1296|1295|1295.7|1294.7|5
1635135000000|2021-10-25 04:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.8|1294.8|8
1635135300000|2021-10-25 04:15:00|1295.7|1294.7|1294.3|1293.3|1295.7|1294.7|1294.3|1293.3|23
1635135600000|2021-10-25 04:20:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1293.7|1292.7|6
1635135900000|2021-10-25 04:25:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|4
1635136200000|2021-10-25 04:30:00|1294.1|1293.1|1294.1|1293.1|1294.6|1293.6|1294.1|1293.1|5
1635136500000|2021-10-25 04:35:00|1294.3|1293.3|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|7
1635136800000|2021-10-25 04:40:00|1295|1294|1294.8|1293.8|1295|1294|1294.8|1293.8|3
1635137100000|2021-10-25 04:45:00|1295|1294|1294.8|1293.8|1295|1294|1294.8|1293.8|2
1635137400000|2021-10-25 04:50:00|1295|1294|1295.3|1294.3|1295.5|1294.5|1295|1294|5
1635137700000|2021-10-25 04:55:00|1295.2|1294.2|1295.3|1294.3|1295.5|1294.5|1295.2|1294.2|7
1635138000000|2021-10-25 05:00:00|1295.4|1294.4|1294.4|1293.4|1295.5|1294.5|1294.4|1293.4|31
1635138300000|2021-10-25 05:05:00|1294|1293|1294.2|1293.2|1294.3|1293.3|1293.6|1292.6|18
1635138600000|2021-10-25 05:10:00|1294.3|1293.3|1294.3|1293.3|1294.5|1293.5|1294.1|1293.1|9
1635138900000|2021-10-25 05:15:00|1294.6|1293.6|1294.2|1293.2|1294.7|1293.7|1293.9|1292.9|8
1635139200000|2021-10-25 05:20:00|1294.3|1293.3|1295.1|1294.1|1295.1|1294.1|1294.3|1293.3|6
1635139500000|2021-10-25 05:25:00|1295.2|1294.2|1294.1|1293.1|1295.2|1294.2|1294.1|1293.1|10
1635139800000|2021-10-25 05:30:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1294.5|1293.5|88
1635140100000|2021-10-25 05:35:00|1295.3|1294.3|1295.6|1294.6|1295.8|1294.8|1295.3|1294.3|92
1635140400000|2021-10-25 05:40:00|1295.5|1294.5|1296.5|1295.5|1296.6|1295.6|1295.5|1294.5|120
1635140700000|2021-10-25 05:45:00|1296.2|1295.2|1296.8|1295.8|1296.8|1295.8|1296|1295|102
1635141000000|2021-10-25 05:50:00|1296.5|1295.5|1297.2|1296.2|1297.4|1296.4|1296.4|1295.4|130
1635141300000|2021-10-25 05:55:00|1297.4|1296.4|1296|1295|1297.9|1296.9|1295.6|1294.6|186
1635141600000|2021-10-25 06:00:00|1296.2|1295.2|1296.8|1295.8|1297.2|1296.2|1295.9|1294.9|159
1635141900000|2021-10-25 06:05:00|1296.6|1295.6|1296.2|1295.2|1297.3|1296.3|1296.2|1295.2|153
1635142200000|2021-10-25 06:10:00|1296|1295|1297|1296|1297.1|1296.1|1295.7|1294.7|98
1635142500000|2021-10-25 06:15:00|1297.1|1296.1|1297.3|1296.3|1297.5|1296.5|1296.8|1295.8|93
1635142800000|2021-10-25 06:20:00|1297.2|1296.2|1296.8|1295.8|1297.4|1296.4|1296.3|1295.3|77
1635143100000|2021-10-25 06:25:00|1297|1296|1297|1296|1297.2|1296.2|1296.8|1295.8|66
1635143400000|2021-10-25 06:30:00|1297.2|1296.2|1297.7|1296.7|1298.8|1297.8|1297.1|1296.1|199
1635143700000|2021-10-25 06:35:00|1297.5|1296.5|1296.8|1295.8|1297.5|1296.5|1296.8|1295.8|105
1635144000000|2021-10-25 06:40:00|1296.9|1295.9|1296.6|1295.6|1297.1|1296.1|1296.3|1295.3|153
1635144300000|2021-10-25 06:45:00|1296.4|1295.4|1296.6|1295.6|1297.1|1296.1|1296.4|1295.4|111
1635144600000|2021-10-25 06:50:00|1296.5|1295.5|1296.1|1295.1|1296.7|1295.7|1296|1295|88
1635144900000|2021-10-25 06:55:00|1296.2|1295.2|1296.1|1295.1|1296.2|1295.2|1295.9|1294.9|147
1635145200000|2021-10-25 07:00:00|1296.2|1295.2|1294.6|1293.6|1296.2|1295.2|1294.6|1293.6|265
1635145500000|2021-10-25 07:05:00|1294.7|1293.7|1295.4|1294.4|1295.5|1294.5|1294.3|1293.3|231
1635145800000|2021-10-25 07:10:00|1295.3|1294.3|1294.7|1293.7|1295.5|1294.5|1294.7|1293.7|117
1635146100000|2021-10-25 07:15:00|1294.9|1293.9|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|165
1635146400000|2021-10-25 07:20:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1294.8|1293.8|238
1635146700000|2021-10-25 07:25:00|1295.4|1294.4|1295.4|1294.4|1295.9|1294.9|1295.3|1294.3|268
1635147000000|2021-10-25 07:30:00|1295.5|1294.5|1295.8|1294.8|1295.9|1294.9|1295.2|1294.2|136
1635147300000|2021-10-25 07:35:00|1295.7|1294.7|1295.7|1294.7|1296|1295|1295.7|1294.7|158
1635147600000|2021-10-25 07:40:00|1295.8|1294.8|1295.9|1294.9|1296.2|1295.2|1295.7|1294.7|150
1635147900000|2021-10-25 07:45:00|1296|1295|1296.6|1295.6|1296.6|1295.6|1295.4|1294.4|161
1635148200000|2021-10-25 07:50:00|1296.7|1295.7|1296.4|1295.4|1296.7|1295.7|1296.2|1295.2|138
1635148500000|2021-10-25 07:55:00|1296.5|1295.5|1296.3|1295.3|1296.6|1295.6|1296.2|1295.2|100
1635148800000|2021-10-25 08:00:00|1296.4|1295.4|1296.7|1295.7|1296.7|1295.7|1296.2|1295.2|225
1635149100000|2021-10-25 08:05:00|1296.8|1295.8|1296.9|1295.9|1297.4|1296.4|1296.7|1295.7|184
1635149400000|2021-10-25 08:10:00|1297|1296|1297|1296|1297.5|1296.5|1296.7|1295.7|131
1635149700000|2021-10-25 08:15:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.7|1295.7|137
1635150000000|2021-10-25 08:20:00|1297|1296|1297|1296|1297.4|1296.4|1297|1296|87
1635150300000|2021-10-25 08:25:00|1297.1|1296.1|1296.8|1295.8|1297.2|1296.2|1296.7|1295.7|104
1635150600000|2021-10-25 08:30:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.6|1295.6|173
1635150900000|2021-10-25 08:35:00|1296.8|1295.8|1296.6|1295.6|1297|1296|1296.6|1295.6|121
1635151200000|2021-10-25 08:40:00|1296.7|1295.7|1296.1|1295.1|1296.7|1295.7|1296.1|1295.1|100
1635151500000|2021-10-25 08:45:00|1296|1295|1296|1295|1296.4|1295.4|1295.8|1294.8|161
1635151800000|2021-10-25 08:50:00|1296.1|1295.1|1296.3|1295.3|1296.4|1295.4|1295.9|1294.9|96
1635152100000|2021-10-25 08:55:00|1296.5|1295.5|1296|1295|1296.5|1295.5|1295.9|1294.9|103
1635152400000|2021-10-25 09:00:00|1295.9|1294.9|1296.2|1295.2|1296.3|1295.3|1295.7|1294.7|168
1635152700000|2021-10-25 09:05:00|1296.1|1295.1|1296.3|1295.3|1296.4|1295.4|1296|1295|114
1635153000000|2021-10-25 09:10:00|1296.4|1295.4|1296.3|1295.3|1296.5|1295.5|1296.2|1295.2|138
1635153300000|2021-10-25 09:15:00|1296.4|1295.4|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|164
1635153600000|2021-10-25 09:20:00|1296.2|1295.2|1295.3|1294.3|1296.2|1295.2|1295.3|1294.3|197
1635153900000|2021-10-25 09:25:00|1295.4|1294.4|1295.1|1294.1|1295.5|1294.5|1294.9|1293.9|231
1635154200000|2021-10-25 09:30:00|1295|1294|1295.2|1294.2|1295.3|1294.3|1294.7|1293.7|195
1635154500000|2021-10-25 09:35:00|1295.1|1294.1|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|64
1635154800000|2021-10-25 09:40:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.5|1293.5|131
1635155100000|2021-10-25 09:45:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1294|1293|121
1635155400000|2021-10-25 09:50:00|1294|1293|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|154
1635155700000|2021-10-25 09:55:00|1293.9|1292.9|1295.1|1294.1|1295.2|1294.2|1293.9|1292.9|292
1635156000000|2021-10-25 10:00:00|1295|1294|1295.4|1294.4|1295.5|1294.5|1294.8|1293.8|170
1635156300000|2021-10-25 10:05:00|1295.3|1294.3|1295.5|1294.5|1295.6|1294.6|1295|1294|145
1635156600000|2021-10-25 10:10:00|1295.4|1294.4|1295.9|1294.9|1296|1295|1295.4|1294.4|90
1635156900000|2021-10-25 10:15:00|1295.8|1294.8|1295.9|1294.9|1296.2|1295.2|1295.7|1294.7|57
1635157200000|2021-10-25 10:20:00|1295.7|1294.7|1295.7|1294.7|1295.9|1294.9|1295.6|1294.6|28
1635157500000|2021-10-25 10:25:00|1295.6|1294.6|1295.6|1294.6|1296|1295|1295.6|1294.6|38
1635157800000|2021-10-25 10:30:00|1295.7|1294.7|1295.5|1294.5|1295.8|1294.8|1295.3|1294.3|36
1635158100000|2021-10-25 10:35:00|1295.6|1294.6|1295.9|1294.9|1296|1295|1295.4|1294.4|27
1635158400000|2021-10-25 10:40:00|1296|1295|1296.1|1295.1|1296.4|1295.4|1296|1295|79
1635158700000|2021-10-25 10:45:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.8|1294.8|32
1635159000000|2021-10-25 10:50:00|1296.1|1295.1|1296.2|1295.2|1296.3|1295.3|1295.8|1294.8|57
1635159300000|2021-10-25 10:55:00|1296.1|1295.1|1295.8|1294.8|1296.1|1295.1|1295.6|1294.6|44
1635159600000|2021-10-25 11:00:00|1295.6|1294.6|1295.2|1294.2|1295.7|1294.7|1295.2|1294.2|99
1635159900000|2021-10-25 11:05:00|1295.1|1294.1|1295.2|1294.2|1295.2|1294.2|1294.8|1293.8|40
1635160200000|2021-10-25 11:10:00|1295.3|1294.3|1295.2|1294.2|1295.5|1294.5|1295|1294|48
1635160500000|2021-10-25 11:15:00|1295.3|1294.3|1295.8|1294.8|1295.8|1294.8|1295.3|1294.3|31
1635160800000|2021-10-25 11:20:00|1295.9|1294.9|1295.9|1294.9|1296.1|1295.1|1295.8|1294.8|25
1635161100000|2021-10-25 11:25:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.3|1294.3|7
1635161400000|2021-10-25 11:30:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1
1635161700000|2021-10-25 11:35:00|1295.3|1294.3|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|21
1635162000000|2021-10-25 11:40:00|1295.5|1294.5|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|36
1635162300000|2021-10-25 11:45:00|1295.3|1294.3|1295.4|1294.4|1295.5|1294.5|1295.2|1294.2|10
1635162600000|2021-10-25 11:50:00|1295.3|1294.3|1295.5|1294.5|1295.6|1294.6|1295.3|1294.3|30
1635162900000|2021-10-25 11:55:00|1295.6|1294.6|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|46
1635163200000|2021-10-25 12:00:00|1295.2|1294.2|1295.7|1294.7|1295.9|1294.9|1295.2|1294.2|104
1635163500000|2021-10-25 12:05:00|1295.8|1294.8|1295.5|1294.5|1295.8|1294.8|1295.4|1294.4|25
1635163800000|2021-10-25 12:10:00|1295.3|1294.3|1294.7|1293.7|1295.3|1294.3|1294.7|1293.7|146
1635164100000|2021-10-25 12:15:00|1294.8|1293.8|1294.9|1293.9|1295.2|1294.2|1294.8|1293.8|99
1635164400000|2021-10-25 12:20:00|1295|1294|1295.1|1294.1|1295.3|1294.3|1294.9|1293.9|98
1635164700000|2021-10-25 12:25:00|1295|1294|1295.8|1294.8|1295.9|1294.9|1295|1294|123
1635165000000|2021-10-25 12:30:00|1296|1295|1296|1295|1296.4|1295.4|1295.9|1294.9|231
1635165300000|2021-10-25 12:35:00|1295.9|1294.9|1295.5|1294.5|1296|1295|1295.4|1294.4|165
1635165600000|2021-10-25 12:40:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1295.4|1294.4|93
1635165900000|2021-10-25 12:45:00|1296|1295|1295.7|1294.7|1296.4|1295.4|1295.7|1294.7|96
1635166200000|2021-10-25 12:50:00|1295.8|1294.8|1295.7|1294.7|1295.9|1294.9|1295.5|1294.5|154
1635166500000|2021-10-25 12:55:00|1295.6|1294.6|1295.8|1294.8|1295.9|1294.9|1295.3|1294.3|165
1635166800000|2021-10-25 13:00:00|1295.7|1294.7|1296.4|1295.4|1296.4|1295.4|1295.7|1294.7|400
1635167100000|2021-10-25 13:05:00|1296.5|1295.5|1296.4|1295.4|1296.5|1295.5|1296.1|1295.1|146
1635167400000|2021-10-25 13:10:00|1296.3|1295.3|1297.1|1296.1|1297.2|1296.2|1296.2|1295.2|393
1635167700000|2021-10-25 13:15:00|1297.2|1296.2|1297.3|1296.3|1297.3|1296.3|1296.6|1295.6|207
1635168000000|2021-10-25 13:20:00|1297.4|1296.4|1297.3|1296.3|1297.7|1296.7|1297.1|1296.1|144
1635168300000|2021-10-25 13:25:00|1297.4|1296.4|1297.6|1296.6|1297.8|1296.8|1297.3|1296.3|197
1635168600000|2021-10-25 13:30:00|1297.3|1296.8|1295.3|1294.8|1297.3|1296.8|1294.3|1293.8|4938
1635168900000|2021-10-25 13:35:00|1295.4|1294.9|1292.2|1291.7|1295.8|1295.3|1292.1|1291.6|2001
1635169200000|2021-10-25 13:40:00|1292.1|1291.6|1292.3|1291.8|1292.5|1292|1290.4|1289.9|1780
1635169500000|2021-10-25 13:45:00|1292.4|1291.9|1292.1|1291.6|1292.4|1291.9|1290.6|1290.1|1115
1635169800000|2021-10-25 13:50:00|1292|1291.5|1294.4|1293.9|1294.4|1293.9|1291.7|1291.2|1481
1635170100000|2021-10-25 13:55:00|1294.5|1294|1294.5|1294|1295.1|1294.6|1293.9|1293.4|770
1635170400000|2021-10-25 14:00:00|1294.8|1294.3|1295.6|1295.1|1295.7|1295.2|1294.3|1293.8|786
1635170700000|2021-10-25 14:05:00|1295.5|1295|1296.1|1295.6|1296.1|1295.6|1295.1|1294.6|667
1635171000000|2021-10-25 14:10:00|1296|1295.5|1296|1295.5|1296.6|1296.1|1295.4|1294.9|790
1635171300000|2021-10-25 14:15:00|1296.1|1295.6|1296.9|1296.4|1297.1|1296.6|1296.1|1295.6|932
1635171600000|2021-10-25 14:20:00|1296.8|1296.3|1296.7|1296.2|1297|1296.5|1296.1|1295.6|1237
1635171900000|2021-10-25 14:25:00|1296.6|1296.1|1295.8|1295.3|1296.7|1296.2|1295.5|1295|1166
1635172200000|2021-10-25 14:30:00|1295.7|1295.2|1295.2|1294.7|1295.9|1295.4|1294.7|1294.2|1192
1635172500000|2021-10-25 14:35:00|1295.3|1294.8|1294.8|1294.3|1295.3|1294.8|1294.4|1293.9|758
1635172800000|2021-10-25 14:40:00|1294.7|1294.2|1294.9|1294.4|1295.2|1294.7|1294.6|1294.1|859
1635173100000|2021-10-25 14:45:00|1295|1294.5|1295.4|1294.9|1295.7|1295.2|1294.5|1294|298
1635173400000|2021-10-25 14:50:00|1295.5|1295|1296.4|1295.9|1296.4|1295.9|1295.1|1294.6|541
1635173700000|2021-10-25 14:55:00|1296.5|1296|1297|1296.5|1297.4|1296.9|1296.2|1295.7|1391
1635174000000|2021-10-25 15:00:00|1297.1|1296.6|1297|1296.5|1297.2|1296.7|1296.4|1295.9|1198
1635174300000|2021-10-25 15:05:00|1296.9|1296.4|1297.5|1297|1298|1297.5|1296.9|1296.4|1127
1635174600000|2021-10-25 15:10:00|1297.6|1297.1|1297.6|1297.1|1297.6|1297.1|1297.1|1296.6|593
1635174900000|2021-10-25 15:15:00|1297.5|1297|1297.3|1296.8|1297.8|1297.3|1297.1|1296.6|330
1635175200000|2021-10-25 15:20:00|1297.4|1296.9|1297.2|1296.7|1297.7|1297.2|1297.2|1296.7|325
1635175500000|2021-10-25 15:25:00|1297.1|1296.6|1297.6|1297.1|1297.6|1297.1|1296.8|1296.3|356
1635175800000|2021-10-25 15:30:00|1297.5|1297|1296.6|1296.1|1297.5|1297|1296.5|1296|567
1635176100000|2021-10-25 15:35:00|1296.7|1296.2|1296.5|1296|1297.1|1296.6|1296.3|1295.8|635
1635176400000|2021-10-25 15:40:00|1296.4|1295.9|1296.6|1296.1|1296.9|1296.4|1296.4|1295.9|374
1635176700000|2021-10-25 15:45:00|1296.5|1296|1296.9|1296.4|1296.9|1296.4|1296.5|1296|293
1635177000000|2021-10-25 15:50:00|1296.8|1296.3|1297|1296.5|1297.5|1297|1296.8|1296.3|519
1635177300000|2021-10-25 15:55:00|1296.9|1296.4|1296.9|1296.4|1297.3|1296.8|1296.8|1296.3|307
1635177600000|2021-10-25 16:00:00|1296.8|1296.3|1297.4|1296.9|1297.5|1297|1296.6|1296.1|691
1635177900000|2021-10-25 16:05:00|1297.3|1296.8|1297.7|1297.2|1297.8|1297.3|1297.3|1296.8|293
1635178200000|2021-10-25 16:10:00|1297.8|1297.3|1297.1|1296.6|1298|1297.5|1296.8|1296.3|469
1635178500000|2021-10-25 16:15:00|1297|1296.5|1297.3|1296.8|1297.5|1297|1297|1296.5|231
1635178800000|2021-10-25 16:20:00|1297.2|1296.7|1297.3|1296.8|1297.3|1296.8|1296.9|1296.4|458
1635179100000|2021-10-25 16:25:00|1297.2|1296.7|1297.8|1297.3|1298|1297.5|1297.2|1296.7|264
1635179400000|2021-10-25 16:30:00|1297.7|1297.2|1298|1297.5|1298.1|1297.6|1297.5|1297|275
1635179700000|2021-10-25 16:35:00|1297.9|1297.4|1298.5|1298|1298.6|1298.1|1297.9|1297.4|203
1635180000000|2021-10-25 16:40:00|1298.6|1298.1|1298.4|1297.9|1298.7|1298.2|1298.2|1297.7|145
1635180300000|2021-10-25 16:45:00|1298.5|1298|1298.7|1298.2|1298.9|1298.4|1298.4|1297.9|191
1635180600000|2021-10-25 16:50:00|1298.8|1298.3|1298.8|1298.3|1298.8|1298.3|1298.4|1297.9|136
1635180900000|2021-10-25 16:55:00|1298.7|1298.2|1298.7|1298.2|1298.8|1298.3|1298.6|1298.1|86
1635181200000|2021-10-25 17:00:00|1298.8|1298.3|1299|1298.5|1299.1|1298.6|1298.7|1298.2|268
1635181500000|2021-10-25 17:05:00|1298.9|1298.4|1299.3|1298.8|1299.3|1298.8|1298.9|1298.4|87
1635181800000|2021-10-25 17:10:00|1299.2|1298.7|1299.8|1299.3|1299.8|1299.3|1299.1|1298.6|220
1635182100000|2021-10-25 17:15:00|1299.7|1299.2|1299.7|1299.2|1299.9|1299.4|1299.6|1299.1|143
1635182400000|2021-10-25 17:20:00|1299.6|1299.1|1299.3|1298.8|1299.8|1299.3|1299.2|1298.7|396
1635182700000|2021-10-25 17:25:00|1299.2|1298.7|1299.2|1298.7|1299.5|1299|1299.2|1298.7|105
1635183000000|2021-10-25 17:30:00|1299.3|1298.8|1298.5|1298|1299.3|1298.8|1298.4|1297.9|227
1635183300000|2021-10-25 17:35:00|1298.4|1297.9|1298.4|1297.9|1298.5|1298|1298.2|1297.7|93
1635183600000|2021-10-25 17:40:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298.2|1297.7|49
1635183900000|2021-10-25 17:45:00|1298.3|1297.8|1297.9|1297.4|1298.3|1297.8|1297.9|1297.4|292
1635184200000|2021-10-25 17:50:00|1298|1297.5|1298.3|1297.8|1298.3|1297.8|1297.8|1297.3|201
1635184500000|2021-10-25 17:55:00|1298.2|1297.7|1298.2|1297.7|1298.5|1298|1298.1|1297.6|280
1635184800000|2021-10-25 18:00:00|1298.1|1297.6|1297.6|1297.1|1298.1|1297.6|1297.5|1297|151
1635185100000|2021-10-25 18:05:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.7|1297.2|193
1635185400000|2021-10-25 18:10:00|1298.5|1298|1298.6|1298.1|1298.8|1298.3|1298.4|1297.9|120
1635185700000|2021-10-25 18:15:00|1298.7|1298.2|1298.9|1298.4|1299.2|1298.7|1298.6|1298.1|353
1635186000000|2021-10-25 18:20:00|1298.8|1298.3|1299.1|1298.6|1299.4|1298.9|1298.8|1298.3|89
1635186300000|2021-10-25 18:25:00|1299|1298.5|1299.3|1298.8|1299.4|1298.9|1299|1298.5|125
1635186600000|2021-10-25 18:30:00|1299.2|1298.7|1299.2|1298.7|1299.3|1298.8|1299|1298.5|192
1635186900000|2021-10-25 18:35:00|1299.3|1298.8|1299|1298.5|1299.5|1299|1299|1298.5|276
1635187200000|2021-10-25 18:40:00|1298.9|1298.4|1298.8|1298.3|1299.2|1298.7|1298.6|1298.1|168
1635187500000|2021-10-25 18:45:00|1298.9|1298.4|1299.2|1298.7|1299.3|1298.8|1298.6|1298.1|545
1635187800000|2021-10-25 18:50:00|1299.1|1298.6|1299.2|1298.7|1299.3|1298.8|1298.7|1298.2|146
1635188100000|2021-10-25 18:55:00|1299.3|1298.8|1299.3|1298.8|1299.5|1299|1299.1|1298.6|149
1635188400000|2021-10-25 19:00:00|1299.2|1298.7|1299.3|1298.8|1299.3|1298.8|1299.1|1298.6|154
1635188700000|2021-10-25 19:05:00|1299.2|1298.7|1299.3|1298.8|1299.4|1298.9|1299.1|1298.6|199
1635189000000|2021-10-25 19:10:00|1299.4|1298.9|1298.7|1298.2|1299.6|1299.1|1298.5|1298|460
1635189300000|2021-10-25 19:15:00|1298.6|1298.1|1298.9|1298.4|1299.3|1298.8|1298.3|1297.8|396
1635189600000|2021-10-25 19:20:00|1299|1298.5|1298.7|1298.2|1299.2|1298.7|1298.6|1298.1|336
1635189900000|2021-10-25 19:25:00|1298.8|1298.3|1299.2|1298.7|1299.4|1298.9|1298.8|1298.3|389
1635190200000|2021-10-25 19:30:00|1299.1|1298.6|1298.7|1298.2|1299.2|1298.7|1298.6|1298.1|492
1635190500000|2021-10-25 19:35:00|1298.8|1298.3|1298.6|1298.1|1298.8|1298.3|1298.4|1297.9|432
1635190800000|2021-10-25 19:40:00|1298.7|1298.2|1298.7|1298.2|1298.9|1298.4|1298.5|1298|300
1635191100000|2021-10-25 19:45:00|1298.6|1298.1|1298.3|1297.8|1298.7|1298.2|1297.9|1297.4|497
1635191400000|2021-10-25 19:50:00|1298.4|1297.9|1298.1|1297.6|1298.5|1298|1298|1297.5|669
1635191700000|2021-10-25 19:55:00|1298|1297.5|1297.9|1297.4|1298.6|1298.1|1297.3|1296.8|6153
1635192000000|2021-10-25 20:00:00|1297.8|1297.3|1298.4|1297.4|1298.6|1297.6|1297.8|1297|575
1635192300000|2021-10-25 20:05:00|1298.2|1297.2|1298.6|1297.6|1298.6|1297.6|1297.9|1296.9|112
1635192600000|2021-10-25 20:10:00|1298.8|1297.8|1298.4|1297.4|1298.8|1297.8|1298|1297|65
1635192900000|2021-10-25 20:15:00|1298.1|1297.1|1298|1297|1298.1|1297.1|1298|1297|13
1635193200000|2021-10-25 20:20:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|2
1635193500000|2021-10-25 20:25:00|1298.7|1297.7|1298.1|1297.1|1298.7|1297.7|1298.1|1297.1|15
1635193800000|2021-10-25 20:30:00|1298.2|1297.2|1298.4|1297.4|1298.4|1297.4|1298.2|1297.2|4
1635194100000|2021-10-25 20:35:00|1298.7|1297.7|1298.9|1297.9|1298.9|1297.9|1298.5|1297.5|15
1635194700000|2021-10-25 20:45:00|1298.1|1297.1|1298.2|1297.2|1298.2|1297.2|1298|1297|5
1635195000000|2021-10-25 20:50:00|1298.4|1297.4|1297.8|1296.8|1298.4|1297.4|1297.8|1296.8|17
1635195300000|2021-10-25 20:55:00|1298|1297|1297.2|1296.2|1298|1297|1297.2|1296.2|31
1635195900000|2021-10-25 21:05:00|1298.7|1297.7|1298.7|1297.7|1298.7|1297.7|1298.7|1297.7|1
1635196200000|2021-10-25 21:10:00|1297.4|1296.4|1297.4|1296.4|1297.4|1296.4|1297.4|1296.4|1
1635199200000|2021-10-25 22:00:00|1298|1296|1297.7|1295.7|1298.2|1296.2|1297.5|1295.5|0
1635199500000|2021-10-25 22:05:00|1297.6|1295.6|1297.4|1295.4|1297.7|1295.7|1297.4|1295.4|0
1635199800000|2021-10-25 22:10:00|1297.3|1295.3|1297.5|1295.5|1297.5|1295.5|1297.3|1295.3|0
1635200100000|2021-10-25 22:15:00|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|0
1635200400000|2021-10-25 22:20:00|1297.7|1295.7|1297.7|1295.7|1297.8|1295.8|1297.7|1295.7|0
1635200700000|2021-10-25 22:25:00|1297.8|1295.8|1297.8|1295.8|1297.9|1295.9|1297.8|1295.8|0
1635201000000|2021-10-25 22:30:00|1297.7|1295.7|1297.4|1295.4|1297.7|1295.7|1297.4|1295.4|0
1635201300000|2021-10-25 22:35:00|1297.3|1295.3|1297.2|1295.2|1297.4|1295.4|1297.2|1295.2|0
1635201600000|2021-10-25 22:40:00|1297.3|1295.3|1297.4|1295.4|1297.4|1295.4|1297.2|1295.2|0
1635201900000|2021-10-25 22:45:00|1297.3|1295.3|1297.4|1295.4|1297.4|1295.4|1297.2|1295.2|0
1635202200000|2021-10-25 22:50:00|1297.5|1295.5|1297.3|1295.3|1297.5|1295.5|1297.2|1295.2|0
1635202500000|2021-10-25 22:55:00|1297.2|1295.2|1297.2|1295.2|1297.3|1295.3|1297|1295|0
1635202800000|2021-10-25 23:00:00|1297.1|1295.1|1297.3|1295.3|1297.3|1295.3|1297.1|1295.1|0
1635203100000|2021-10-25 23:05:00|1297.4|1295.4|1297.4|1295.4|1297.5|1295.5|1297.3|1295.3|0
1635203400000|2021-10-25 23:10:00|1297.5|1295.5|1297.4|1295.4|1297.5|1295.5|1297.3|1295.3|0
1635203700000|2021-10-25 23:15:00|1297.3|1295.3|1297.2|1295.2|1297.3|1295.3|1297.2|1295.2|0
1635204000000|2021-10-25 23:20:00|1297.3|1295.3|1297.3|1295.3|1297.4|1295.4|1297.2|1295.2|0
1635204300000|2021-10-25 23:25:00|1297.4|1295.4|1297.3|1295.3|1297.4|1295.4|1297.3|1295.3|0
1635204600000|2021-10-25 23:30:00|1297.4|1295.4|1297.7|1295.7|1297.7|1295.7|1297.3|1295.3|0
1635204900000|2021-10-25 23:35:00|1297.6|1295.6|1297.8|1295.8|1297.8|1295.8|1297.6|1295.6|0
1635205200000|2021-10-25 23:40:00|1297.9|1295.9|1297.8|1295.8|1297.9|1295.9|1297.7|1295.7|0
1635205500000|2021-10-25 23:45:00|1297.9|1295.9|1298.1|1296.1|1298.2|1296.2|1297.9|1295.9|0
1635205800000|2021-10-25 23:50:00|1298.2|1296.2|1298.4|1296.4|1298.6|1296.6|1298.1|1296.1|0
1635206100000|2021-10-25 23:55:00|1298.5|1296.5|1298.4|1296.4|1298.5|1296.5|1298.4|1296.4|0
1635206400000|2021-10-26 00:00:00|1298.5|1296.5|1300.5|1299.5|1301.4|1300.4|1298.5|1296.5|20
1635206700000|2021-10-26 00:05:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1300|1299|8
1635207000000|2021-10-26 00:10:00|1300.9|1299.9|1300.2|1299.2|1300.9|1299.9|1300.2|1299.2|5
1635207600000|2021-10-26 00:20:00|1301.3|1300.3|1300.4|1299.4|1301.4|1300.4|1300.4|1299.4|16
1635207900000|2021-10-26 00:25:00|1300.3|1299.3|1300.3|1299.3|1300.5|1299.5|1300.2|1299.2|7
1635208200000|2021-10-26 00:30:00|1300.4|1299.4|1299.7|1298.7|1300.4|1299.4|1299.7|1298.7|9
1635208500000|2021-10-26 00:35:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299.5|1298.5|4
1635208800000|2021-10-26 00:40:00|1299.7|1298.7|1299.7|1298.7|1299.7|1298.7|1299.7|1298.7|5
1635209100000|2021-10-26 00:45:00|1300.4|1299.4|1301.1|1300.1|1301.1|1300.1|1300.4|1299.4|6
1635209700000|2021-10-26 00:55:00|1301.4|1300.4|1301|1300|1302|1301|1301|1300|36
1635210000000|2021-10-26 01:00:00|1300.8|1299.8|1301.7|1300.7|1301.7|1300.7|1300.8|1299.8|9
1635210300000|2021-10-26 01:05:00|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|3
1635210600000|2021-10-26 01:10:00|1302.9|1301.9|1303.4|1302.4|1303.7|1302.7|1302.8|1301.8|94
1635210900000|2021-10-26 01:15:00|1303.8|1302.8|1302.6|1301.6|1304|1303|1302.3|1301.3|117
1635211200000|2021-10-26 01:20:00|1302.9|1301.9|1303.2|1302.2|1304.5|1303.5|1302.9|1301.9|25
1635211500000|2021-10-26 01:25:00|1303.1|1302.1|1303.1|1302.1|1303.1|1302.1|1303.1|1302.1|1
1635211800000|2021-10-26 01:30:00|1302.5|1301.5|1300.8|1299.8|1302.8|1301.8|1300.3|1299.3|106
1635212100000|2021-10-26 01:35:00|1300.6|1299.6|1302.9|1301.9|1303.5|1302.5|1300.6|1299.6|74
1635212400000|2021-10-26 01:40:00|1303.1|1302.1|1300.3|1299.3|1303.2|1302.2|1300.3|1299.3|77
1635212700000|2021-10-26 01:45:00|1300.1|1299.1|1300.5|1299.5|1300.7|1299.7|1299.6|1298.6|41
1635213000000|2021-10-26 01:50:00|1299.9|1298.9|1301.6|1300.6|1301.6|1300.6|1299.5|1298.5|35
1635213300000|2021-10-26 01:55:00|1301.2|1300.2|1299.9|1298.9|1302|1301|1299.9|1298.9|34
1635213600000|2021-10-26 02:00:00|1299.8|1298.8|1299.6|1298.6|1300|1299|1299.2|1298.2|46
1635213900000|2021-10-26 02:05:00|1299.9|1298.9|1300|1299|1300|1299|1299.2|1298.2|31
1635214200000|2021-10-26 02:10:00|1300.1|1299.1|1301.4|1300.4|1301.4|1300.4|1300.1|1299.1|70
1635214500000|2021-10-26 02:15:00|1301.7|1300.7|1301.3|1300.3|1302.1|1301.1|1301.2|1300.2|70
1635214800000|2021-10-26 02:20:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1300.8|1299.8|54
1635215100000|2021-10-26 02:25:00|1301.9|1300.9|1301.1|1300.1|1301.9|1300.9|1300.8|1299.8|25
1635215400000|2021-10-26 02:30:00|1300.8|1299.8|1301|1300|1301.2|1300.2|1300.4|1299.4|33
1635215700000|2021-10-26 02:35:00|1300.5|1299.5|1300.2|1299.2|1300.6|1299.6|1299.9|1298.9|42
1635216000000|2021-10-26 02:40:00|1300.3|1299.3|1300.2|1299.2|1300.8|1299.8|1300.1|1299.1|39
1635216300000|2021-10-26 02:45:00|1300.4|1299.4|1301.2|1300.2|1301.5|1300.5|1300.4|1299.4|48
1635216600000|2021-10-26 02:50:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1301.1|1300.1|45
1635216900000|2021-10-26 02:55:00|1301.8|1300.8|1302.1|1301.1|1302.7|1301.7|1301.5|1300.5|45
1635217200000|2021-10-26 03:00:00|1302.3|1301.3|1301.3|1300.3|1302.4|1301.4|1301.3|1300.3|36
1635217500000|2021-10-26 03:05:00|1302|1301|1301|1300|1302|1301|1301|1300|41
1635217800000|2021-10-26 03:10:00|1300.9|1299.9|1300.4|1299.4|1301.2|1300.2|1300.4|1299.4|44
1635218100000|2021-10-26 03:15:00|1300.3|1299.3|1300.1|1299.1|1300.5|1299.5|1299.6|1298.6|52
1635218400000|2021-10-26 03:20:00|1300.4|1299.4|1299.7|1298.7|1300.6|1299.6|1299.7|1298.7|30
1635218700000|2021-10-26 03:25:00|1300|1299|1300.4|1299.4|1300.9|1299.9|1299.8|1298.8|37
1635219000000|2021-10-26 03:30:00|1300.3|1299.3|1299.8|1298.8|1300.3|1299.3|1299.5|1298.5|18
1635219300000|2021-10-26 03:35:00|1299.7|1298.7|1299.3|1298.3|1299.8|1298.8|1299.3|1298.3|35
1635219600000|2021-10-26 03:40:00|1299.4|1298.4|1299.4|1298.4|1299.6|1298.6|1299.4|1298.4|12
1635219900000|2021-10-26 03:45:00|1299.6|1298.6|1299.3|1298.3|1299.7|1298.7|1299.1|1298.1|35
1635220200000|2021-10-26 03:50:00|1299.5|1298.5|1299.2|1298.2|1299.5|1298.5|1299.2|1298.2|35
1635220500000|2021-10-26 03:55:00|1299.6|1298.6|1299.8|1298.8|1299.9|1298.9|1299.5|1298.5|6
1635220800000|2021-10-26 04:00:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1
1635221100000|2021-10-26 04:05:00|1299.9|1298.9|1300.1|1299.1|1300.3|1299.3|1299.9|1298.9|8
1635221400000|2021-10-26 04:10:00|1300.3|1299.3|1300.4|1299.4|1300.5|1299.5|1300.1|1299.1|48
1635221700000|2021-10-26 04:15:00|1300.2|1299.2|1300.7|1299.7|1300.8|1299.8|1300|1299|35
1635222300000|2021-10-26 04:25:00|1300.8|1299.8|1300.7|1299.7|1300.8|1299.8|1300.7|1299.7|4
1635222600000|2021-10-26 04:30:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1635222900000|2021-10-26 04:35:00|1300.8|1299.8|1300.9|1299.9|1300.9|1299.9|1300.8|1299.8|3
1635223200000|2021-10-26 04:40:00|1300.6|1299.6|1300.9|1299.9|1301.2|1300.2|1300.6|1299.6|16
1635223500000|2021-10-26 04:45:00|1301.1|1300.1|1300.7|1299.7|1301.1|1300.1|1300.7|1299.7|13
1635223800000|2021-10-26 04:50:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.5|1299.5|21
1635224100000|2021-10-26 04:55:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.5|1299.5|8
1635224400000|2021-10-26 05:00:00|1300.5|1299.5|1300.6|1299.6|1301.1|1300.1|1300.4|1299.4|65
1635224700000|2021-10-26 05:05:00|1300.9|1299.9|1300.6|1299.6|1300.9|1299.9|1300.3|1299.3|95
1635225000000|2021-10-26 05:10:00|1300.8|1299.8|1300.5|1299.5|1300.8|1299.8|1300.2|1299.2|30
1635225300000|2021-10-26 05:15:00|1300.4|1299.4|1300.2|1299.2|1300.7|1299.7|1300.2|1299.2|36
1635225600000|2021-10-26 05:20:00|1299.9|1298.9|1300.2|1299.2|1300.5|1299.5|1299.6|1298.6|62
1635225900000|2021-10-26 05:25:00|1300|1299|1300.2|1299.2|1300.8|1299.8|1300|1299|33
1635226200000|2021-10-26 05:30:00|1300.6|1299.6|1299.7|1298.7|1300.6|1299.6|1299.7|1298.7|36
1635226500000|2021-10-26 05:35:00|1300|1299|1299|1298|1300|1299|1298.7|1297.7|68
1635226800000|2021-10-26 05:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1298.4|1297.4|98
1635227100000|2021-10-26 05:45:00|1299.2|1298.2|1298.5|1297.5|1299.5|1298.5|1298.5|1297.5|40
1635227400000|2021-10-26 05:50:00|1298.7|1297.7|1298.9|1297.9|1299.3|1298.3|1298.6|1297.6|74
1635227700000|2021-10-26 05:55:00|1298.5|1297.5|1298.3|1297.3|1298.5|1297.5|1297.5|1296.5|144
1635228000000|2021-10-26 06:00:00|1298.1|1297.1|1298.7|1297.7|1299.1|1298.1|1298|1297|63
1635228300000|2021-10-26 06:05:00|1298.8|1297.8|1297.9|1296.9|1298.9|1297.9|1297.9|1296.9|41
1635228600000|2021-10-26 06:10:00|1298.1|1297.1|1297.8|1296.8|1298.3|1297.3|1297.7|1296.7|64
1635228900000|2021-10-26 06:15:00|1297.9|1296.9|1298.4|1297.4|1299.2|1298.2|1297.7|1296.7|183
1635229200000|2021-10-26 06:20:00|1298.5|1297.5|1298.3|1297.3|1298.8|1297.8|1298.1|1297.1|149
1635229500000|2021-10-26 06:25:00|1298.2|1297.2|1298.6|1297.6|1298.8|1297.8|1298.2|1297.2|34
1635229800000|2021-10-26 06:30:00|1298.5|1297.5|1299.3|1298.3|1299.4|1298.4|1298.4|1297.4|135
1635230100000|2021-10-26 06:35:00|1299.5|1298.5|1299|1298|1299.7|1298.7|1298.9|1297.9|76
1635230400000|2021-10-26 06:40:00|1299.3|1298.3|1299.2|1298.2|1299.4|1298.4|1298.5|1297.5|133
1635230700000|2021-10-26 06:45:00|1299.4|1298.4|1300|1299|1300.3|1299.3|1299.3|1298.3|109
1635231000000|2021-10-26 06:50:00|1299.9|1298.9|1299.4|1298.4|1300|1299|1299.3|1298.3|38
1635231300000|2021-10-26 06:55:00|1299.3|1298.3|1299.2|1298.2|1299.5|1298.5|1299|1298|47
1635231600000|2021-10-26 07:00:00|1298.8|1297.8|1299.4|1298.4|1299.8|1298.8|1298.8|1297.8|197
1635231900000|2021-10-26 07:05:00|1299.3|1298.3|1298.4|1297.4|1299.5|1298.5|1297.9|1296.9|220
1635232200000|2021-10-26 07:10:00|1298.5|1297.5|1298.6|1297.6|1298.7|1297.7|1298.3|1297.3|156
1635232500000|2021-10-26 07:15:00|1298.7|1297.7|1298.5|1297.5|1298.9|1297.9|1298.3|1297.3|166
1635232800000|2021-10-26 07:20:00|1298.6|1297.6|1298.7|1297.7|1298.9|1297.9|1298.4|1297.4|57
1635233100000|2021-10-26 07:25:00|1298.8|1297.8|1298|1297|1298.8|1297.8|1298|1297|113
1635233400000|2021-10-26 07:30:00|1298.1|1297.1|1298.1|1297.1|1298.4|1297.4|1297.8|1296.8|96
1635233700000|2021-10-26 07:35:00|1298|1297|1298.7|1297.7|1298.8|1297.8|1298|1297|61
1635234000000|2021-10-26 07:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|78
1635234300000|2021-10-26 07:45:00|1299.2|1298.2|1300.2|1299.2|1300.2|1299.2|1299.1|1298.1|157
1635234600000|2021-10-26 07:50:00|1300|1299|1300.2|1299.2|1300.5|1299.5|1300|1299|49
1635234900000|2021-10-26 07:55:00|1300.4|1299.4|1300.5|1299.5|1300.9|1299.9|1300|1299|62
1635235200000|2021-10-26 08:00:00|1300.6|1299.6|1301|1300|1301.3|1300.3|1300.3|1299.3|83
1635235500000|2021-10-26 08:05:00|1301.1|1300.1|1301.8|1300.8|1301.8|1300.8|1300.5|1299.5|186
1635235800000|2021-10-26 08:10:00|1301.6|1300.6|1301.9|1300.9|1301.9|1300.9|1301.4|1300.4|127
1635236100000|2021-10-26 08:15:00|1301.8|1300.8|1302.2|1301.2|1302.3|1301.3|1301.7|1300.7|93
1635236400000|2021-10-26 08:20:00|1302.3|1301.3|1302|1301|1302.6|1301.6|1302|1301|109
1635236700000|2021-10-26 08:25:00|1301.9|1300.9|1301.6|1300.6|1302|1301|1301.3|1300.3|68
1635237000000|2021-10-26 08:30:00|1301.4|1300.4|1301.5|1300.5|1301.9|1300.9|1301.3|1300.3|61
1635237300000|2021-10-26 08:35:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1301.3|1300.3|50
1635237600000|2021-10-26 08:40:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|20
1635237900000|2021-10-26 08:45:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1301.8|1300.8|39
1635238200000|2021-10-26 08:50:00|1302.3|1301.3|1301.8|1300.8|1302.3|1301.3|1301.7|1300.7|39
1635238500000|2021-10-26 08:55:00|1301.9|1300.9|1302.2|1301.2|1302.3|1301.3|1301.9|1300.9|41
1635238800000|2021-10-26 09:00:00|1302.1|1301.1|1301.8|1300.8|1302.1|1301.1|1301.7|1300.7|40
1635239100000|2021-10-26 09:05:00|1301.9|1300.9|1301.6|1300.6|1302|1301|1301.6|1300.6|43
1635239400000|2021-10-26 09:10:00|1302|1301|1302|1301|1302.1|1301.1|1301.8|1300.8|27
1635239700000|2021-10-26 09:15:00|1302.1|1301.1|1302|1301|1302.3|1301.3|1301.7|1300.7|106
1635240000000|2021-10-26 09:20:00|1302.1|1301.1|1302.4|1301.4|1302.5|1301.5|1302|1301|24
1635240300000|2021-10-26 09:25:00|1302.6|1301.6|1302.3|1301.3|1302.8|1301.8|1302.3|1301.3|48
1635240600000|2021-10-26 09:30:00|1302|1301|1302.3|1301.3|1302.4|1301.4|1301.8|1300.8|36
1635240900000|2021-10-26 09:35:00|1302.4|1301.4|1302.7|1301.7|1302.7|1301.7|1302.3|1301.3|80
1635241200000|2021-10-26 09:40:00|1302.8|1301.8|1302.8|1301.8|1302.9|1301.9|1302.3|1301.3|103
1635241500000|2021-10-26 09:45:00|1302.9|1301.9|1303.2|1302.2|1303.2|1302.2|1302.8|1301.8|151
1635241800000|2021-10-26 09:50:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303.1|1302.1|95
1635242100000|2021-10-26 09:55:00|1303.5|1302.5|1303.6|1302.6|1303.6|1302.6|1303.4|1302.4|32
1635242400000|2021-10-26 10:00:00|1303.7|1302.7|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|27
1635242700000|2021-10-26 10:05:00|1303.6|1302.6|1304.1|1303.1|1304.1|1303.1|1303.6|1302.6|86
1635243000000|2021-10-26 10:10:00|1304.2|1303.2|1304.1|1303.1|1304.2|1303.2|1303.9|1302.9|44
1635243300000|2021-10-26 10:15:00|1304.2|1303.2|1304.3|1303.3|1304.4|1303.4|1304.1|1303.1|33
1635243600000|2021-10-26 10:20:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|72
1635243900000|2021-10-26 10:25:00|1304|1303|1304.1|1303.1|1304.1|1303.1|1303.9|1302.9|69
1635244200000|2021-10-26 10:30:00|1304|1303|1303.8|1302.8|1304|1303|1303.6|1302.6|78
1635244500000|2021-10-26 10:35:00|1303.7|1302.7|1303.8|1302.8|1303.9|1302.9|1303.6|1302.6|57
1635244800000|2021-10-26 10:40:00|1303.9|1302.9|1303.8|1302.8|1304|1303|1303.6|1302.6|94
1635245100000|2021-10-26 10:45:00|1303.7|1302.7|1304|1303|1304.1|1303.1|1303.7|1302.7|48
1635245400000|2021-10-26 10:50:00|1303.9|1302.9|1304|1303|1304.2|1303.2|1303.8|1302.8|45
1635245700000|2021-10-26 10:55:00|1304.1|1303.1|1304.1|1303.1|1304.2|1303.2|1304|1303|27
1635246000000|2021-10-26 11:00:00|1304.2|1303.2|1304.2|1303.2|1304.6|1303.6|1304.1|1303.1|85
1635246300000|2021-10-26 11:05:00|1304.3|1303.3|1304.4|1303.4|1304.5|1303.5|1304.3|1303.3|37
1635246600000|2021-10-26 11:10:00|1304.5|1303.5|1304.6|1303.6|1304.7|1303.7|1304.5|1303.5|35
1635246900000|2021-10-26 11:15:00|1304.7|1303.7|1304.8|1303.8|1305|1304|1304.7|1303.7|80
1635247200000|2021-10-26 11:20:00|1304.7|1303.7|1304.9|1303.9|1305|1304|1304.7|1303.7|59
1635247500000|2021-10-26 11:25:00|1304.8|1303.8|1305|1304|1305|1304|1304.8|1303.8|110
1635247800000|2021-10-26 11:30:00|1304.9|1303.9|1304.8|1303.8|1305|1304|1304.8|1303.8|114
1635248100000|2021-10-26 11:35:00|1304.7|1303.7|1304.6|1303.6|1304.8|1303.8|1304.4|1303.4|103
1635248400000|2021-10-26 11:40:00|1304.5|1303.5|1304.6|1303.6|1305.1|1304.1|1304.4|1303.4|147
1635248700000|2021-10-26 11:45:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1303.9|1302.9|38
1635249000000|2021-10-26 11:50:00|1304.2|1303.2|1304.4|1303.4|1304.6|1303.6|1304.2|1303.2|86
1635249300000|2021-10-26 11:55:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304.3|1303.3|67
1635249600000|2021-10-26 12:00:00|1304.2|1303.2|1303.7|1302.7|1304.4|1303.4|1303.3|1302.3|80
1635249900000|2021-10-26 12:05:00|1303.6|1302.6|1303.5|1302.5|1303.7|1302.7|1303.4|1302.4|48
1635250200000|2021-10-26 12:10:00|1303.4|1302.4|1303.3|1302.3|1303.7|1302.7|1303.2|1302.2|119
1635250500000|2021-10-26 12:15:00|1303.4|1302.4|1303.6|1302.6|1303.9|1302.9|1303.2|1302.2|91
1635250800000|2021-10-26 12:20:00|1303.5|1302.5|1303|1302|1303.5|1302.5|1302.7|1301.7|115
1635251100000|2021-10-26 12:25:00|1303.1|1302.1|1302.4|1301.4|1303.1|1302.1|1302.2|1301.2|208
1635251400000|2021-10-26 12:30:00|1302.6|1301.6|1302.9|1301.9|1302.9|1301.9|1302.5|1301.5|146
1635251700000|2021-10-26 12:35:00|1302.8|1301.8|1301.9|1300.9|1302.8|1301.8|1301.8|1300.8|175
1635252000000|2021-10-26 12:40:00|1301.8|1300.8|1302.1|1301.1|1302.1|1301.1|1301.5|1300.5|187
1635252300000|2021-10-26 12:45:00|1302|1301|1302.1|1301.1|1302.1|1301.1|1301.7|1300.7|109
1635252600000|2021-10-26 12:50:00|1302.2|1301.2|1302|1301|1302.2|1301.2|1301.8|1300.8|133
1635252900000|2021-10-26 12:55:00|1301.9|1300.9|1302.2|1301.2|1302.4|1301.4|1301.8|1300.8|143
1635253200000|2021-10-26 13:00:00|1302.3|1301.3|1302.9|1301.9|1303|1302|1302.1|1301.1|189
1635253500000|2021-10-26 13:05:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1302.3|1301.3|238
1635253800000|2021-10-26 13:10:00|1302.3|1301.3|1302.2|1301.2|1302.7|1301.7|1302.2|1301.2|154
1635254100000|2021-10-26 13:15:00|1302.1|1301.1|1301.4|1300.4|1302.2|1301.2|1301.1|1300.1|884
1635254400000|2021-10-26 13:20:00|1301.3|1300.3|1301.4|1300.4|1301.8|1300.8|1301.3|1300.3|457
1635254700000|2021-10-26 13:25:00|1301.5|1300.5|1300.9|1299.9|1301.6|1300.6|1300.7|1299.7|578
1635255000000|2021-10-26 13:30:00|1300.7|1300.2|1299.2|1298.7|1301.2|1300.7|1298.5|1298|4071
1635255300000|2021-10-26 13:35:00|1299.1|1298.6|1299.1|1298.6|1299.8|1299.3|1298.5|1298|2564
1635255600000|2021-10-26 13:40:00|1299|1298.5|1299.3|1298.8|1300.5|1300|1298.5|1298|1772
1635255900000|2021-10-26 13:45:00|1299.2|1298.7|1299.8|1299.3|1300.3|1299.8|1298.8|1298.3|1900
1635256200000|2021-10-26 13:50:00|1299.9|1299.4|1299.5|1299|1300.2|1299.7|1299.4|1298.9|1665
1635256500000|2021-10-26 13:55:00|1299.6|1299.1|1299.6|1299.1|1299.7|1299.2|1298.8|1298.3|1385
1635256800000|2021-10-26 14:00:00|1299.7|1299.2|1300.5|1300|1300.5|1300|1299.1|1298.6|1436
1635257100000|2021-10-26 14:05:00|1300.4|1299.9|1300.8|1300.3|1301.3|1300.8|1300|1299.5|1193
1635257400000|2021-10-26 14:10:00|1300.9|1300.4|1301.9|1301.4|1302|1301.5|1300.7|1300.2|1378
1635257700000|2021-10-26 14:15:00|1301.8|1301.3|1302|1301.5|1302.2|1301.7|1301.5|1301|699
1635258000000|2021-10-26 14:20:00|1301.9|1301.4|1301.9|1301.4|1302.3|1301.8|1301.6|1301.1|590
1635258300000|2021-10-26 14:25:00|1301.8|1301.3|1301.6|1301.1|1301.8|1301.3|1301.3|1300.8|831
1635258600000|2021-10-26 14:30:00|1301.5|1301|1301.3|1300.8|1301.6|1301.1|1301|1300.5|646
1635258900000|2021-10-26 14:35:00|1301.2|1300.7|1301.4|1300.9|1301.8|1301.3|1300.8|1300.3|539
1635259200000|2021-10-26 14:40:00|1301.5|1301|1301.1|1300.6|1301.7|1301.2|1300.9|1300.4|1021
1635259500000|2021-10-26 14:45:00|1301.2|1300.7|1300.7|1300.2|1301.2|1300.7|1300.7|1300.2|512
1635259800000|2021-10-26 14:50:00|1300.6|1300.1|1300.6|1300.1|1301.2|1300.7|1300.4|1299.9|807
1635260100000|2021-10-26 14:55:00|1300.5|1300|1299.9|1299.4|1300.7|1300.2|1299.6|1299.1|1362
1635260400000|2021-10-26 15:00:00|1300|1299.5|1298.4|1297.9|1300|1299.5|1298.4|1297.9|980
1635260700000|2021-10-26 15:05:00|1298.5|1298|1297.4|1296.9|1298.9|1298.4|1297.2|1296.7|891
1635261000000|2021-10-26 15:10:00|1297.5|1297|1296.4|1295.9|1297.9|1297.4|1296.4|1295.9|689
1635261300000|2021-10-26 15:15:00|1296.5|1296|1297.4|1296.9|1297.5|1297|1296.5|1296|702
1635261600000|2021-10-26 15:20:00|1297.5|1297|1296.5|1296|1297.6|1297.1|1296.5|1296|704
1635261900000|2021-10-26 15:25:00|1296.4|1295.9|1296.4|1295.9|1297.1|1296.6|1296.2|1295.7|1095
1635262200000|2021-10-26 15:30:00|1296.5|1296|1294.3|1293.8|1296.7|1296.2|1294.3|1293.8|1027
1635262500000|2021-10-26 15:35:00|1294.2|1293.7|1295.6|1295.1|1295.7|1295.2|1293.9|1293.4|451
1635262800000|2021-10-26 15:40:00|1295.5|1295|1295.9|1295.4|1296.2|1295.7|1295.3|1294.8|558
1635263100000|2021-10-26 15:45:00|1296|1295.5|1294.9|1294.4|1296|1295.5|1294.2|1293.7|649
1635263400000|2021-10-26 15:50:00|1294.8|1294.3|1294.4|1293.9|1294.8|1294.3|1293.6|1293.1|747
1635263700000|2021-10-26 15:55:00|1294.3|1293.8|1292.2|1291.7|1294.3|1293.8|1292.2|1291.7|485
1635264000000|2021-10-26 16:00:00|1292.1|1291.6|1291.8|1291.3|1292.5|1292|1291.5|1291|389
1635264300000|2021-10-26 16:05:00|1291.9|1291.4|1291.1|1290.6|1291.9|1291.4|1291.1|1290.6|504
1635264600000|2021-10-26 16:10:00|1291.2|1290.7|1292.3|1291.8|1292.5|1292|1291.1|1290.6|546
1635264900000|2021-10-26 16:15:00|1292.6|1292.1|1292.4|1291.9|1292.9|1292.4|1292.1|1291.6|574
1635265200000|2021-10-26 16:20:00|1292.5|1292|1292.5|1292|1292.7|1292.2|1292.1|1291.6|314
1635265500000|2021-10-26 16:25:00|1292.4|1291.9|1291.5|1291|1292.4|1291.9|1291.4|1290.9|422
1635265800000|2021-10-26 16:30:00|1291.4|1290.9|1292.2|1291.7|1292.4|1291.9|1291.2|1290.7|350
1635266100000|2021-10-26 16:35:00|1292.3|1291.8|1291.6|1291.1|1292.5|1292|1291.4|1290.9|496
1635266400000|2021-10-26 16:40:00|1291.7|1291.2|1290.2|1289.7|1291.8|1291.3|1290|1289.5|348
1635266700000|2021-10-26 16:45:00|1290.3|1289.8|1289.1|1288.6|1290.3|1289.8|1288.8|1288.3|617
1635267000000|2021-10-26 16:50:00|1289.2|1288.7|1289.2|1288.7|1289.8|1289.3|1288.9|1288.4|537
1635267300000|2021-10-26 16:55:00|1289.3|1288.8|1290.6|1290.1|1290.6|1290.1|1289.3|1288.8|555
1635267600000|2021-10-26 17:00:00|1290.3|1289.8|1290.8|1290.3|1291|1290.5|1290.2|1289.7|344
1635267900000|2021-10-26 17:05:00|1290.7|1290.2|1290.9|1290.4|1291.2|1290.7|1290.4|1289.9|350
1635268200000|2021-10-26 17:10:00|1290.8|1290.3|1290.9|1290.4|1291|1290.5|1289.8|1289.3|440
1635268500000|2021-10-26 17:15:00|1291|1290.5|1291.1|1290.6|1291.4|1290.9|1290.4|1289.9|272
1635268800000|2021-10-26 17:20:00|1291|1290.5|1290.8|1290.3|1291.5|1291|1290.3|1289.8|477
1635269100000|2021-10-26 17:25:00|1290.7|1290.2|1291.1|1290.6|1291.4|1290.9|1290.5|1290|392
1635269400000|2021-10-26 17:30:00|1291|1290.5|1292.6|1292.1|1292.6|1292.1|1291|1290.5|270
1635269700000|2021-10-26 17:35:00|1292.7|1292.2|1292.8|1292.3|1293.1|1292.6|1292.7|1292.2|319
1635270000000|2021-10-26 17:40:00|1292.7|1292.2|1291.6|1291.1|1292.7|1292.2|1291.4|1290.9|249
1635270300000|2021-10-26 17:45:00|1291.7|1291.2|1291.6|1291.1|1292|1291.5|1291.2|1290.7|161
1635270600000|2021-10-26 17:50:00|1291.5|1291|1291.2|1290.7|1291.7|1291.2|1291.2|1290.7|157
1635270900000|2021-10-26 17:55:00|1291.3|1290.8|1291.3|1290.8|1291.7|1291.2|1290.6|1290.1|304
1635271200000|2021-10-26 18:00:00|1291.4|1290.9|1291.8|1291.3|1292|1291.5|1291.3|1290.8|217
1635271500000|2021-10-26 18:05:00|1291.9|1291.4|1291.4|1290.9|1292|1291.5|1291.3|1290.8|157
1635271800000|2021-10-26 18:10:00|1291.3|1290.8|1291.6|1291.1|1291.6|1291.1|1291.1|1290.6|186
1635272100000|2021-10-26 18:15:00|1291.5|1291|1292.6|1292.1|1292.7|1292.2|1291.5|1291|349
1635272400000|2021-10-26 18:20:00|1292.5|1292|1292.5|1292|1292.7|1292.2|1292.4|1291.9|130
1635272700000|2021-10-26 18:25:00|1292.6|1292.1|1292.2|1291.7|1292.6|1292.1|1291.9|1291.4|306
1635273000000|2021-10-26 18:30:00|1292.3|1291.8|1292.6|1292.1|1292.8|1292.3|1292.3|1291.8|301
1635273300000|2021-10-26 18:35:00|1292.7|1292.2|1292.1|1291.6|1292.9|1292.4|1292.1|1291.6|244
1635273600000|2021-10-26 18:40:00|1292|1291.5|1291.6|1291.1|1292.3|1291.8|1291.6|1291.1|303
1635273900000|2021-10-26 18:45:00|1291.7|1291.2|1292.2|1291.7|1292.2|1291.7|1291.7|1291.2|165
1635274200000|2021-10-26 18:50:00|1292.1|1291.6|1292.1|1291.6|1292.4|1291.9|1291.8|1291.3|210
1635274500000|2021-10-26 18:55:00|1292.2|1291.7|1292.5|1292|1292.5|1292|1292.2|1291.7|192
1635274800000|2021-10-26 19:00:00|1292.6|1292.1|1292.7|1292.2|1292.9|1292.4|1292.3|1291.8|336
1635275100000|2021-10-26 19:05:00|1292.6|1292.1|1293.2|1292.7|1293.2|1292.7|1292.6|1292.1|300
1635275400000|2021-10-26 19:10:00|1293.1|1292.6|1292.4|1291.9|1293.1|1292.6|1292.1|1291.6|481
1635275700000|2021-10-26 19:15:00|1292.5|1292|1292.3|1291.8|1292.7|1292.2|1292.2|1291.7|542
1635276000000|2021-10-26 19:20:00|1292.4|1291.9|1291.9|1291.4|1292.5|1292|1291.9|1291.4|515
1635276300000|2021-10-26 19:25:00|1292|1291.5|1290.9|1290.4|1292.4|1291.9|1290.9|1290.4|1055
1635276600000|2021-10-26 19:30:00|1291|1290.5|1291.9|1291.4|1292.1|1291.6|1291|1290.5|700
1635276900000|2021-10-26 19:35:00|1291.8|1291.3|1292.2|1291.7|1292.4|1291.9|1291.7|1291.2|360
1635277200000|2021-10-26 19:40:00|1292.1|1291.6|1292.6|1292.1|1292.7|1292.2|1292.1|1291.6|853
1635277500000|2021-10-26 19:45:00|1292.7|1292.2|1291.6|1291.1|1292.8|1292.3|1291.6|1291.1|555
1635277800000|2021-10-26 19:50:00|1291.5|1291|1291.3|1290.8|1291.5|1291|1290.9|1290.4|746
1635278100000|2021-10-26 19:55:00|1291.2|1290.7|1290.1|1289.6|1291.5|1291|1289.8|1289.3|6796
1635278400000|2021-10-26 20:00:00|1290.3|1289.3|1290|1289|1290.6|1289.6|1289.8|1288.8|951
1635278700000|2021-10-26 20:05:00|1290.1|1289.1|1289.7|1288.7|1290.6|1289.6|1289.7|1288.7|112
1635279000000|2021-10-26 20:10:00|1289.8|1288.8|1290.1|1289.1|1290.3|1289.3|1289.5|1288.5|47
1635279300000|2021-10-26 20:15:00|1289.9|1288.9|1289.8|1288.8|1290.2|1289.2|1289.8|1288.8|10
1635279600000|2021-10-26 20:20:00|||||||||2
1635280200000|2021-10-26 20:30:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1289.3|1288.3|18
1635280500000|2021-10-26 20:35:00|1289.2|1288.2|1289.2|1288.2|1289.4|1288.4|1289.2|1288.2|12
1635280800000|2021-10-26 20:40:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|5
1635281100000|2021-10-26 20:45:00|1289.5|1288.5|1289|1288|1289.6|1288.6|1288.7|1287.7|134
1635281400000|2021-10-26 20:50:00|1289.3|1288.3|1287.8|1286.8|1289.6|1288.6|1287.8|1286.8|36
1635281700000|2021-10-26 20:55:00|1288.5|1287.5|1287.8|1286.8|1289.3|1288.3|1287.8|1286.8|44
1635285300000|2021-10-26 21:55:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|7
1635285600000|2021-10-26 22:00:00|1288.2|1286.2|1288.5|1286.5|1288.9|1286.9|1288.2|1286.2|0
1635285900000|2021-10-26 22:05:00|1288.6|1286.6|1289.1|1287.1|1289.1|1287.1|1288.4|1286.4|0
1635286200000|2021-10-26 22:10:00|1289.2|1287.2|1289.3|1287.3|1289.3|1287.3|1289|1287|0
1635286500000|2021-10-26 22:15:00|1289.4|1287.4|1289.6|1287.6|1289.6|1287.6|1289.1|1287.1|0
1635286800000|2021-10-26 22:20:00|1289.7|1287.7|1289.4|1287.4|1290|1288|1289.3|1287.3|0
1635287100000|2021-10-26 22:25:00|1289.5|1287.5|1289.8|1287.8|1289.9|1287.9|1289.2|1287.2|0
1635287400000|2021-10-26 22:30:00|1289.9|1287.9|1289.8|1287.8|1290|1288|1289.7|1287.7|0
1635287700000|2021-10-26 22:35:00|1289.9|1287.9|1289.9|1287.9|1290|1288|1289.8|1287.8|0
1635288000000|2021-10-26 22:40:00|1290|1288|1290.2|1288.2|1290.3|1288.3|1290|1288|0
1635288300000|2021-10-26 22:45:00|1290.3|1288.3|1290.2|1288.2|1290.4|1288.4|1290|1288|0
1635288600000|2021-10-26 22:50:00|1290.3|1288.3|1290|1288|1290.3|1288.3|1289.9|1287.9|0
1635288900000|2021-10-26 22:55:00|1289.9|1287.9|1290|1288|1290.1|1288.1|1289.9|1287.9|0
1635289200000|2021-10-26 23:00:00|1289.9|1287.9|1290.3|1288.3|1290.3|1288.3|1289.9|1287.9|0
1635289500000|2021-10-26 23:05:00|1290.1|1288.1|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1635289800000|2021-10-26 23:10:00|1289.8|1287.8|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1635290100000|2021-10-26 23:15:00|1290|1288|1289.9|1287.9|1290|1288|1289.8|1287.8|0
1635290400000|2021-10-26 23:20:00|1290|1288|1290.1|1288.1|1290.2|1288.2|1289.8|1287.8|0
1635290700000|2021-10-26 23:25:00|1290|1288|1290|1288|1290.3|1288.3|1290|1288|0
1635291000000|2021-10-26 23:30:00|1290.1|1288.1|1290.5|1288.5|1290.8|1288.8|1290.1|1288.1|0
1635291300000|2021-10-26 23:35:00|1290.6|1288.6|1290.3|1288.3|1290.6|1288.6|1290.3|1288.3|0
1635291600000|2021-10-26 23:40:00|1290.2|1288.2|1289|1287|1290.2|1288.2|1289|1287|0
1635291900000|2021-10-26 23:45:00|1289.1|1287.1|1290.2|1288.2|1290.2|1288.2|1289.1|1287.1|0
1635292200000|2021-10-26 23:50:00|1290.3|1288.3|1290|1288|1290.4|1288.4|1290|1288|0
1635292500000|2021-10-26 23:55:00|1289.9|1287.9|1289.8|1287.8|1290.1|1288.1|1289.8|1287.8|0
1635292800000|2021-10-27 00:00:00|1289.7|1287.7|1292.7|1291.7|1292.7|1291.7|1289.7|1287.7|80
1635293100000|2021-10-27 00:05:00|1292.6|1291.6|1292.5|1291.5|1292.6|1291.6|1292.5|1291.5|4
1635293400000|2021-10-27 00:10:00|1292|1291|1291.8|1290.8|1292.2|1291.2|1291.8|1290.8|12
1635293700000|2021-10-27 00:15:00|1292.1|1291.1|1292.6|1291.6|1292.9|1291.9|1292.1|1291.1|148
1635294000000|2021-10-27 00:20:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.7|1291.7|6
1635294300000|2021-10-27 00:25:00|1292.5|1291.5|1292.8|1291.8|1293.3|1292.3|1292.3|1291.3|95
1635294600000|2021-10-27 00:30:00|1293.8|1292.8|1293.4|1292.4|1294.4|1293.4|1293.3|1292.3|43
1635294900000|2021-10-27 00:35:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292|1291|4
1635295200000|2021-10-27 00:40:00|1291.7|1290.7|1290.3|1289.3|1291.7|1290.7|1290.2|1289.2|95
1635295800000|2021-10-27 00:50:00|1291.4|1290.4|1290.5|1289.5|1291.4|1290.4|1290.5|1289.5|2
1635296100000|2021-10-27 00:55:00|1291.2|1290.2|1291|1290|1291.3|1290.3|1290.9|1289.9|28
1635296400000|2021-10-27 01:00:00|1290.3|1289.3|1290.9|1289.9|1291.1|1290.1|1289.8|1288.8|25
1635296700000|2021-10-27 01:05:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.3|1289.3|26
1635297000000|2021-10-27 01:10:00|1290.3|1289.3|1289.9|1288.9|1290.7|1289.7|1289.9|1288.9|16
1635297300000|2021-10-27 01:15:00|1290.2|1289.2|1288.7|1287.7|1290.2|1289.2|1288.6|1287.6|52
1635297600000|2021-10-27 01:20:00|1288.2|1287.2|1288.4|1287.4|1288.9|1287.9|1287.9|1286.9|25
1635297900000|2021-10-27 01:25:00|1288.3|1287.3|1287.1|1286.1|1288.5|1287.5|1287.1|1286.1|7
1635298200000|2021-10-27 01:30:00|1287.7|1286.7|1287.3|1286.3|1287.8|1286.8|1285.8|1284.8|148
1635298500000|2021-10-27 01:35:00|1287.4|1286.4|1287.3|1286.3|1287.7|1286.7|1287|1286|36
1635298800000|2021-10-27 01:40:00|1288.1|1287.1|1287.9|1286.9|1289.9|1288.9|1287.8|1286.8|37
1635299100000|2021-10-27 01:45:00|1287.5|1286.5|1285.3|1284.3|1287.5|1286.5|1285.2|1284.2|82
1635299400000|2021-10-27 01:50:00|1284.9|1283.9|1283.9|1282.9|1284.9|1283.9|1283.8|1282.8|102
1635299700000|2021-10-27 01:55:00|1284.2|1283.2|1285.1|1284.1|1285.1|1284.1|1283.2|1282.2|39
1635300000000|2021-10-27 02:00:00|1284.7|1283.7|1286.2|1285.2|1286.6|1285.6|1284.7|1283.7|28
1635300300000|2021-10-27 02:05:00|1286.7|1285.7|1285.2|1284.2|1286.7|1285.7|1285.2|1284.2|20
1635300600000|2021-10-27 02:10:00|1285.1|1284.1|1286|1285|1287.2|1286.2|1285.1|1284.1|42
1635300900000|2021-10-27 02:15:00|1286.7|1285.7|1285.2|1284.2|1286.7|1285.7|1285.2|1284.2|12
1635301200000|2021-10-27 02:20:00|1285.6|1284.6|1285.4|1284.4|1285.9|1284.9|1285.2|1284.2|21
1635301500000|2021-10-27 02:25:00|1285.8|1284.8|1285.4|1284.4|1285.8|1284.8|1285.4|1284.4|18
1635301800000|2021-10-27 02:30:00|1284.6|1283.6|1283.6|1282.6|1284.6|1283.6|1283.5|1282.5|30
1635302100000|2021-10-27 02:35:00|1283.9|1282.9|1283.5|1282.5|1284.2|1283.2|1283.3|1282.3|49
1635302400000|2021-10-27 02:40:00|1283.6|1282.6|1283.9|1282.9|1283.9|1282.9|1283.5|1282.5|12
1635302700000|2021-10-27 02:45:00|1283.5|1282.5|1283.4|1282.4|1283.7|1282.7|1283.2|1282.2|20
1635303000000|2021-10-27 02:50:00|1284|1283|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|11
1635303300000|2021-10-27 02:55:00|1283.5|1282.5|1284.1|1283.1|1284.5|1283.5|1283.2|1282.2|34
1635303600000|2021-10-27 03:00:00|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|1283.6|1282.6|17
1635303900000|2021-10-27 03:05:00|1284.6|1283.6|1284.5|1283.5|1284.7|1283.7|1284.5|1283.5|3
1635304200000|2021-10-27 03:10:00|1284.7|1283.7|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|13
1635304500000|2021-10-27 03:15:00|1285.2|1284.2|1285.3|1284.3|1285.5|1284.5|1285.2|1284.2|20
1635304800000|2021-10-27 03:20:00|1284.8|1283.8|1284.4|1283.4|1284.8|1283.8|1284.4|1283.4|10
1635305100000|2021-10-27 03:25:00|1285.2|1284.2|1285.4|1284.4|1285.4|1284.4|1285|1284|15
1635305400000|2021-10-27 03:30:00|1284.9|1283.9|1284.4|1283.4|1284.9|1283.9|1284.3|1283.3|47
1635305700000|2021-10-27 03:35:00|1284.5|1283.5|1283.8|1282.8|1284.6|1283.6|1283.8|1282.8|13
1635306000000|2021-10-27 03:40:00|1284.1|1283.1|1284.1|1283.1|1284.3|1283.3|1284.1|1283.1|11
1635306300000|2021-10-27 03:45:00|1284.2|1283.2|1284.4|1283.4|1284.6|1283.6|1283.7|1282.7|35
1635306600000|2021-10-27 03:50:00|1284.8|1283.8|1285|1284|1285.1|1284.1|1284.8|1283.8|9
1635306900000|2021-10-27 03:55:00|1284.8|1283.8|1284.7|1283.7|1284.8|1283.8|1284.6|1283.6|9
1635307200000|2021-10-27 04:00:00|1284.5|1283.5|1284.3|1283.3|1284.6|1283.6|1284.3|1283.3|6
1635307500000|2021-10-27 04:05:00|1284|1283|1284.3|1283.3|1284.5|1283.5|1284|1283|15
1635307800000|2021-10-27 04:10:00|1284.6|1283.6|1284.5|1283.5|1284.6|1283.6|1284.5|1283.5|13
1635308100000|2021-10-27 04:15:00|1284.6|1283.6|1284.9|1283.9|1284.9|1283.9|1284.6|1283.6|21
1635308400000|2021-10-27 04:20:00|1285|1284|1284.9|1283.9|1285.1|1284.1|1284.9|1283.9|9
1635308700000|2021-10-27 04:25:00|1284.8|1283.8|1284.7|1283.7|1284.8|1283.8|1284.6|1283.6|4
1635309000000|2021-10-27 04:30:00|1284.6|1283.6|1284.8|1283.8|1284.8|1283.8|1284.6|1283.6|23
1635309300000|2021-10-27 04:35:00|1284.9|1283.9|1284.9|1283.9|1284.9|1283.9|1284.8|1283.8|8
1635309600000|2021-10-27 04:40:00|1284.6|1283.6|1285.2|1284.2|1285.4|1284.4|1284.4|1283.4|33
1635309900000|2021-10-27 04:45:00|1285.5|1284.5|1285.4|1284.4|1285.6|1284.6|1285.4|1284.4|15
1635310200000|2021-10-27 04:50:00|1285.5|1284.5|1285.6|1284.6|1285.7|1284.7|1285.5|1284.5|9
1635310500000|2021-10-27 04:55:00|1285.5|1284.5|1285.9|1284.9|1285.9|1284.9|1285.5|1284.5|6
1635310800000|2021-10-27 05:00:00|1286|1285|1286.7|1285.7|1286.7|1285.7|1286|1285|13
1635311100000|2021-10-27 05:05:00|1286|1285|1284.9|1283.9|1286|1285|1284.9|1283.9|7
1635311400000|2021-10-27 05:10:00|1285.2|1284.2|1286.3|1285.3|1286.3|1285.3|1285.2|1284.2|14
1635311700000|2021-10-27 05:15:00|1285.8|1284.8|1285.6|1284.6|1286.2|1285.2|1285.4|1284.4|13
1635312000000|2021-10-27 05:20:00|1285.5|1284.5|1285.1|1284.1|1285.6|1284.6|1284.9|1283.9|40
1635312300000|2021-10-27 05:25:00|1285|1284|1285.7|1284.7|1285.7|1284.7|1284.6|1283.6|45
1635312600000|2021-10-27 05:30:00|1285.8|1284.8|1285.9|1284.9|1286|1285|1285.8|1284.8|4
1635312900000|2021-10-27 05:35:00|1286|1285|1286.2|1285.2|1286.4|1285.4|1285.6|1284.6|27
1635313200000|2021-10-27 05:40:00|1285.9|1284.9|1285.9|1284.9|1285.9|1284.9|1285.9|1284.9|1
1635313500000|2021-10-27 05:45:00|1286.2|1285.2|1285.7|1284.7|1286.2|1285.2|1285.6|1284.6|26
1635313800000|2021-10-27 05:50:00|1285.5|1284.5|1285.9|1284.9|1286|1285|1285.4|1284.4|45
1635314100000|2021-10-27 05:55:00|1286|1285|1286.5|1285.5|1286.5|1285.5|1285.9|1284.9|21
1635314400000|2021-10-27 06:00:00|1286.6|1285.6|1285.6|1284.6|1286.6|1285.6|1285.5|1284.5|39
1635314700000|2021-10-27 06:05:00|1285.5|1284.5|1285.2|1284.2|1285.7|1284.7|1285|1284|102
1635315000000|2021-10-27 06:10:00|1285.3|1284.3|1284.6|1283.6|1285.3|1284.3|1284.6|1283.6|102
1635315300000|2021-10-27 06:15:00|1284.5|1283.5|1284.8|1283.8|1284.9|1283.9|1284.3|1283.3|90
1635315600000|2021-10-27 06:20:00|1285|1284|1285.7|1284.7|1285.8|1284.8|1285|1284|71
1635315900000|2021-10-27 06:25:00|1285.6|1284.6|1284.9|1283.9|1285.6|1284.6|1284.9|1283.9|48
1635316200000|2021-10-27 06:30:00|1284.8|1283.8|1285.1|1284.1|1285.1|1284.1|1284.3|1283.3|113
1635316500000|2021-10-27 06:35:00|1285.2|1284.2|1285.4|1284.4|1285.7|1284.7|1285|1284|55
1635316800000|2021-10-27 06:40:00|1285.3|1284.3|1285.3|1284.3|1285.7|1284.7|1285.2|1284.2|61
1635317100000|2021-10-27 06:45:00|1285.4|1284.4|1285.5|1284.5|1285.9|1284.9|1285.1|1284.1|80
1635317400000|2021-10-27 06:50:00|1285.6|1284.6|1285.6|1284.6|1286|1285|1285.6|1284.6|65
1635317700000|2021-10-27 06:55:00|1285.7|1284.7|1285.3|1284.3|1285.7|1284.7|1285|1284|137
1635318000000|2021-10-27 07:00:00|1285.4|1284.4|1286.8|1285.8|1287.1|1286.1|1285.2|1284.2|182
1635318300000|2021-10-27 07:05:00|1286.6|1285.6|1286.2|1285.2|1286.9|1285.9|1286.1|1285.1|130
1635318600000|2021-10-27 07:10:00|1286.1|1285.1|1285.8|1284.8|1286.2|1285.2|1285.8|1284.8|82
1635318900000|2021-10-27 07:15:00|1285.9|1284.9|1286.4|1285.4|1286.4|1285.4|1285.9|1284.9|145
1635319200000|2021-10-27 07:20:00|1286.3|1285.3|1286.1|1285.1|1286.3|1285.3|1285.7|1284.7|167
1635319500000|2021-10-27 07:25:00|1286|1285|1285.6|1284.6|1286.4|1285.4|1285.5|1284.5|85
1635319800000|2021-10-27 07:30:00|1285.7|1284.7|1285.9|1284.9|1286.1|1285.1|1285.5|1284.5|37
1635320100000|2021-10-27 07:35:00|1286|1285|1285.4|1284.4|1286.1|1285.1|1285.4|1284.4|69
1635320400000|2021-10-27 07:40:00|1285.5|1284.5|1285.9|1284.9|1285.9|1284.9|1285.4|1284.4|87
1635320700000|2021-10-27 07:45:00|1285.8|1284.8|1285.6|1284.6|1285.9|1284.9|1285.5|1284.5|79
1635321000000|2021-10-27 07:50:00|1285.5|1284.5|1285.3|1284.3|1285.6|1284.6|1285.2|1284.2|60
1635321300000|2021-10-27 07:55:00|1285.4|1284.4|1285.5|1284.5|1285.6|1284.6|1284.9|1283.9|131
1635321600000|2021-10-27 08:00:00|1285.6|1284.6|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|225
1635321900000|2021-10-27 08:05:00|1285.5|1284.5|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|197
1635322200000|2021-10-27 08:10:00|1285.7|1284.7|1286.2|1285.2|1286.3|1285.3|1285.7|1284.7|120
1635322500000|2021-10-27 08:15:00|1286.3|1285.3|1285.6|1284.6|1286.5|1285.5|1285.2|1284.2|180
1635322800000|2021-10-27 08:20:00|1285.7|1284.7|1285.2|1284.2|1285.7|1284.7|1285.1|1284.1|80
1635323100000|2021-10-27 08:25:00|1285.3|1284.3|1284.3|1283.3|1285.3|1284.3|1284.3|1283.3|333
1635323400000|2021-10-27 08:30:00|1284.2|1283.2|1283.2|1282.2|1284.2|1283.2|1283|1282|372
1635323700000|2021-10-27 08:35:00|1283.1|1282.1|1283.1|1282.1|1283.3|1282.3|1282.9|1281.9|99
1635324000000|2021-10-27 08:40:00|1283|1282|1282.5|1281.5|1283|1282|1282.5|1281.5|114
1635324300000|2021-10-27 08:45:00|1282.6|1281.6|1281.8|1280.8|1282.7|1281.7|1281.8|1280.8|208
1635324600000|2021-10-27 08:50:00|1281.9|1280.9|1281.2|1280.2|1281.9|1280.9|1281.1|1280.1|347
1635324900000|2021-10-27 08:55:00|1281.1|1280.1|1280.5|1279.5|1281.4|1280.4|1280.5|1279.5|267
1635325200000|2021-10-27 09:00:00|1280.7|1279.7|1278.6|1277.6|1280.7|1279.7|1278.1|1277.1|752
1635325500000|2021-10-27 09:05:00|1278.7|1277.7|1278.1|1277.1|1278.8|1277.8|1278.1|1277.1|158
1635325800000|2021-10-27 09:10:00|1278.2|1277.2|1279.1|1278.1|1279.1|1278.1|1278.2|1277.2|62
1635326100000|2021-10-27 09:15:00|1279.2|1278.2|1280.4|1279.4|1280.8|1279.8|1278.8|1277.8|208
1635326400000|2021-10-27 09:20:00|1280.6|1279.6|1279.6|1278.6|1280.6|1279.6|1279.6|1278.6|204
1635326700000|2021-10-27 09:25:00|1279.7|1278.7|1279.6|1278.6|1280.3|1279.3|1279.5|1278.5|138
1635327000000|2021-10-27 09:30:00|1279.5|1278.5|1278.9|1277.9|1279.8|1278.8|1278.6|1277.6|259
1635327300000|2021-10-27 09:35:00|1278.8|1277.8|1279.6|1278.6|1279.7|1278.7|1278.5|1277.5|101
1635327600000|2021-10-27 09:40:00|1280.1|1279.1|1280.1|1279.1|1280.5|1279.5|1280.1|1279.1|39
1635327900000|2021-10-27 09:45:00|1280|1279|1279.7|1278.7|1280.1|1279.1|1279.7|1278.7|169
1635328200000|2021-10-27 09:50:00|1279.8|1278.8|1279.4|1278.4|1280.2|1279.2|1279.3|1278.3|66
1635328500000|2021-10-27 09:55:00|1279.5|1278.5|1279.9|1278.9|1279.9|1278.9|1279.4|1278.4|67
1635328800000|2021-10-27 10:00:00|1280.1|1279.1|1280.3|1279.3|1280.3|1279.3|1279.8|1278.8|94
1635329100000|2021-10-27 10:05:00|1280.4|1279.4|1280.5|1279.5|1280.6|1279.6|1280.2|1279.2|65
1635329400000|2021-10-27 10:10:00|1280.7|1279.7|1280.3|1279.3|1280.7|1279.7|1280.1|1279.1|47
1635329700000|2021-10-27 10:15:00|1280.4|1279.4|1280|1279|1280.7|1279.7|1279.9|1278.9|50
1635330000000|2021-10-27 10:20:00|1280.1|1279.1|1280|1279|1280.2|1279.2|1279.7|1278.7|81
1635330300000|2021-10-27 10:25:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.8|1278.8|49
1635330600000|2021-10-27 10:30:00|1280.1|1279.1|1280.6|1279.6|1280.7|1279.7|1279.9|1278.9|130
1635330900000|2021-10-27 10:35:00|1280.8|1279.8|1280.6|1279.6|1280.9|1279.9|1280.5|1279.5|77
1635331200000|2021-10-27 10:40:00|1280.5|1279.5|1280.5|1279.5|1280.6|1279.6|1280.3|1279.3|41
1635331500000|2021-10-27 10:45:00|1280.4|1279.4|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|158
1635331800000|2021-10-27 10:50:00|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1278.9|1277.9|225
1635332100000|2021-10-27 10:55:00|1279.6|1278.6|1279.2|1278.2|1279.6|1278.6|1279.1|1278.1|63
1635332400000|2021-10-27 11:00:00|1279.4|1278.4|1280.2|1279.2|1280.2|1279.2|1279.4|1278.4|90
1635332700000|2021-10-27 11:05:00|1280.1|1279.1|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|74
1635333000000|2021-10-27 11:10:00|1280|1279|1280.4|1279.4|1280.6|1279.6|1280|1279|88
1635333300000|2021-10-27 11:15:00|1280.5|1279.5|1280.5|1279.5|1280.6|1279.6|1280.1|1279.1|57
1635333600000|2021-10-27 11:20:00|1280.4|1279.4|1280.9|1279.9|1280.9|1279.9|1280.4|1279.4|120
1635333900000|2021-10-27 11:25:00|1280.8|1279.8|1280.6|1279.6|1281.1|1280.1|1280.6|1279.6|31
1635334200000|2021-10-27 11:30:00|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|11
1635334500000|2021-10-27 11:35:00|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|22
1635334800000|2021-10-27 11:40:00|1280.6|1279.6|1280.4|1279.4|1280.6|1279.6|1280.4|1279.4|7
1635335100000|2021-10-27 11:45:00|1280.9|1279.9|1280.7|1279.7|1280.9|1279.9|1280.7|1279.7|129
1635335400000|2021-10-27 11:50:00|1280.8|1279.8|1280.7|1279.7|1280.9|1279.9|1280.7|1279.7|67
1635335700000|2021-10-27 11:55:00|1280.5|1279.5|1279.7|1278.7|1280.6|1279.6|1279.7|1278.7|68
1635336000000|2021-10-27 12:00:00|1279.6|1278.6|1280.1|1279.1|1280.4|1279.4|1279.3|1278.3|257
1635336300000|2021-10-27 12:05:00|1280.2|1279.2|1281.1|1280.1|1281.1|1280.1|1280.2|1279.2|142
1635336600000|2021-10-27 12:10:00|1281.2|1280.2|1281.7|1280.7|1281.7|1280.7|1281.1|1280.1|109
1635336900000|2021-10-27 12:15:00|1281.8|1280.8|1281.7|1280.7|1282|1281|1281.3|1280.3|155
1635337200000|2021-10-27 12:20:00|1281.6|1280.6|1281.5|1280.5|1282.2|1281.2|1281.3|1280.3|135
1635337500000|2021-10-27 12:25:00|1281.2|1280.2|1281.7|1280.7|1282.1|1281.1|1280.9|1279.9|207
1635337800000|2021-10-27 12:30:00|1281.8|1280.8|1282.1|1281.1|1283.2|1282.2|1281.8|1280.8|194
1635338100000|2021-10-27 12:35:00|1282|1281|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|762
1635338400000|2021-10-27 12:40:00|1282|1281|1281.8|1280.8|1282.1|1281.1|1281.8|1280.8|329
1635338700000|2021-10-27 12:45:00|1282.1|1281.1|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|149
1635339000000|2021-10-27 12:50:00|1282|1281|1281.8|1280.8|1282|1281|1281.7|1280.7|102
1635339300000|2021-10-27 12:55:00|1281.7|1280.7|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|97
1635339600000|2021-10-27 13:00:00|1282|1281|1282.1|1281.1|1282.1|1281.1|1281.9|1280.9|231
1635339900000|2021-10-27 13:05:00|1282|1281|1282.4|1281.4|1282.5|1281.5|1281.7|1280.7|566
1635340200000|2021-10-27 13:10:00|1282.5|1281.5|1283|1282|1283.2|1282.2|1282.5|1281.5|249
1635340500000|2021-10-27 13:15:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|285
1635340800000|2021-10-27 13:20:00|1283.3|1282.3|1282.9|1281.9|1283.4|1282.4|1282.8|1281.8|78
1635341100000|2021-10-27 13:25:00|1282.8|1281.8|1283.4|1282.4|1283.5|1282.5|1282.8|1281.8|176
1635341400000|2021-10-27 13:30:00|1283.2|1282.7|1284|1283.5|1284.5|1284|1281.8|1281.3|4427
1635341700000|2021-10-27 13:35:00|1283.9|1283.4|1285.3|1284.8|1285.6|1285.1|1283.9|1283.4|2751
1635342000000|2021-10-27 13:40:00|1285.2|1284.7|1288.2|1287.7|1288.2|1287.7|1285.1|1284.6|2199
1635342300000|2021-10-27 13:45:00|1288.3|1287.8|1287.6|1287.1|1289.1|1288.6|1287|1286.5|2196
1635342600000|2021-10-27 13:50:00|1287.7|1287.2|1287.7|1287.2|1288.5|1288|1287.1|1286.6|1049
1635342900000|2021-10-27 13:55:00|1287.9|1287.4|1287.8|1287.3|1288.3|1287.8|1287.2|1286.7|880
1635343200000|2021-10-27 14:00:00|1287.9|1287.4|1286.8|1286.3|1288.6|1288.1|1286.7|1286.2|1805
1635343500000|2021-10-27 14:05:00|1287|1286.5|1287.7|1287.2|1288|1287.5|1285.8|1285.3|1091
1635343800000|2021-10-27 14:10:00|1287.6|1287.1|1287.4|1286.9|1288.4|1287.9|1286.9|1286.4|769
1635344100000|2021-10-27 14:15:00|1287.3|1286.8|1286.8|1286.3|1287.6|1287.1|1286.4|1285.9|752
1635344400000|2021-10-27 14:20:00|1286.7|1286.2|1287.3|1286.8|1287.7|1287.2|1286.3|1285.8|1393
1635344700000|2021-10-27 14:25:00|1287.2|1286.7|1286.9|1286.4|1287.6|1287.1|1286|1285.5|631
1635345000000|2021-10-27 14:30:00|1287|1286.5|1286.7|1286.2|1287|1286.5|1286|1285.5|856
1635345300000|2021-10-27 14:35:00|1286.8|1286.3|1286.3|1285.8|1286.8|1286.3|1285.6|1285.1|497
1635345600000|2021-10-27 14:40:00|1286.4|1285.9|1285.5|1285|1286.5|1286|1285.1|1284.6|735
1635345900000|2021-10-27 14:45:00|1285.4|1284.9|1284.5|1284|1285.5|1285|1284.4|1283.9|491
1635346200000|2021-10-27 14:50:00|1284.4|1283.9|1284.9|1284.4|1285|1284.5|1283.8|1283.3|470
1635346500000|2021-10-27 14:55:00|1285|1284.5|1283.8|1283.3|1285.3|1284.8|1283|1282.5|740
1635346800000|2021-10-27 15:00:00|1283.7|1283.2|1285.1|1284.6|1285.2|1284.7|1283.5|1283|773
1635347100000|2021-10-27 15:05:00|1285.2|1284.7|1286|1285.5|1286.2|1285.7|1285.1|1284.6|1074
1635347400000|2021-10-27 15:10:00|1286.1|1285.6|1284.8|1284.3|1286.1|1285.6|1284.7|1284.2|373
1635347700000|2021-10-27 15:15:00|1284.7|1284.2|1284.1|1283.6|1284.7|1284.2|1284|1283.5|600
1635348000000|2021-10-27 15:20:00|1284.2|1283.7|1283.4|1282.9|1284.2|1283.7|1283.3|1282.8|334
1635348300000|2021-10-27 15:25:00|1283.3|1282.8|1283.4|1282.9|1283.6|1283.1|1282.7|1282.2|683
1635348600000|2021-10-27 15:30:00|1283.5|1283|1282.2|1281.7|1283.7|1283.2|1282.1|1281.6|1029
1635348900000|2021-10-27 15:35:00|1282.3|1281.8|1281.8|1281.3|1282.5|1282|1281.3|1280.8|532
1635349200000|2021-10-27 15:40:00|1281.9|1281.4|1282.3|1281.8|1282.9|1282.4|1281.8|1281.3|343
1635349500000|2021-10-27 15:45:00|1282.2|1281.7|1281.8|1281.3|1282.4|1281.9|1281.8|1281.3|423
1635349800000|2021-10-27 15:50:00|1281.9|1281.4|1282.3|1281.8|1282.3|1281.8|1281.7|1281.2|392
1635350100000|2021-10-27 15:55:00|1282.2|1281.7|1282.8|1282.3|1282.9|1282.4|1282.2|1281.7|485
1635350400000|2021-10-27 16:00:00|1282.9|1282.4|1283|1282.5|1283.7|1283.2|1282.8|1282.3|699
1635350700000|2021-10-27 16:05:00|1282.9|1282.4|1284|1283.5|1284.1|1283.6|1282.9|1282.4|875
1635351000000|2021-10-27 16:10:00|1283.9|1283.4|1284.2|1283.7|1284.3|1283.8|1283.3|1282.8|474
1635351300000|2021-10-27 16:15:00|1284.1|1283.6|1284.2|1283.7|1284.5|1284|1283.6|1283.1|443
1635351600000|2021-10-27 16:20:00|1284.3|1283.8|1284.3|1283.8|1284.4|1283.9|1284|1283.5|229
1635351900000|2021-10-27 16:25:00|1284.2|1283.7|1284.3|1283.8|1284.5|1284|1284|1283.5|354
1635352200000|2021-10-27 16:30:00|1284.2|1283.7|1284.1|1283.6|1284.3|1283.8|1283.7|1283.2|191
1635352500000|2021-10-27 16:35:00|1284.2|1283.7|1284.1|1283.6|1284.4|1283.9|1284.1|1283.6|319
1635352800000|2021-10-27 16:40:00|1284|1283.5|1284.5|1284|1284.5|1284|1283.9|1283.4|168
1635353100000|2021-10-27 16:45:00|1284.4|1283.9|1284.3|1283.8|1284.5|1284|1284|1283.5|154
1635353400000|2021-10-27 16:50:00|1284.2|1283.7|1283.8|1283.3|1284.4|1283.9|1283.8|1283.3|263
1635353700000|2021-10-27 16:55:00|1283.7|1283.2|1283.9|1283.4|1284.2|1283.7|1283.7|1283.2|240
1635354000000|2021-10-27 17:00:00|1284|1283.5|1285|1284.5|1285.1|1284.6|1284|1283.5|513
1635354300000|2021-10-27 17:05:00|1284.9|1284.4|1285.1|1284.6|1285.5|1285|1284.8|1284.3|292
1635354600000|2021-10-27 17:10:00|1285|1284.5|1285.4|1284.9|1285.4|1284.9|1285|1284.5|179
1635354900000|2021-10-27 17:15:00|1285.5|1285|1285.2|1284.7|1285.6|1285.1|1285|1284.5|236
1635355200000|2021-10-27 17:20:00|1285.3|1284.8|1285.4|1284.9|1285.5|1285|1285|1284.5|485
1635355500000|2021-10-27 17:25:00|1285.5|1285|1285.4|1284.9|1285.9|1285.4|1285.4|1284.9|216
1635355800000|2021-10-27 17:30:00|1285.5|1285|1285.4|1284.9|1285.6|1285.1|1285.4|1284.9|133
1635356100000|2021-10-27 17:35:00|1285.3|1284.8|1285.5|1285|1285.7|1285.2|1285.2|1284.7|303
1635356400000|2021-10-27 17:40:00|1285.6|1285.1|1285.7|1285.2|1285.9|1285.4|1285.4|1284.9|174
1635356700000|2021-10-27 17:45:00|1285.8|1285.3|1285.9|1285.4|1286.2|1285.7|1285.8|1285.3|240
1635357000000|2021-10-27 17:50:00|1286|1285.5|1285.9|1285.4|1286|1285.5|1285.8|1285.3|137
1635357300000|2021-10-27 17:55:00|1286|1285.5|1286.3|1285.8|1286.4|1285.9|1285.8|1285.3|473
1635357600000|2021-10-27 18:00:00|1286.4|1285.9|1286.4|1285.9|1286.4|1285.9|1285.8|1285.3|670
1635357900000|2021-10-27 18:05:00|1286.5|1286|1286.4|1285.9|1286.6|1286.1|1286|1285.5|202
1635358200000|2021-10-27 18:10:00|1286.5|1286|1286.7|1286.2|1286.7|1286.2|1286.4|1285.9|155
1635358500000|2021-10-27 18:15:00|1286.6|1286.1|1286.9|1286.4|1286.9|1286.4|1286.6|1286.1|229
1635358800000|2021-10-27 18:20:00|1286.8|1286.3|1286.8|1286.3|1286.9|1286.4|1286.6|1286.1|286
1635359100000|2021-10-27 18:25:00|1286.7|1286.2|1286.7|1286.2|1287|1286.5|1286.6|1286.1|286
1635359400000|2021-10-27 18:30:00|1286.6|1286.1|1286.6|1286.1|1286.8|1286.3|1286.4|1285.9|429
1635359700000|2021-10-27 18:35:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1286|1285.5|290
1635360000000|2021-10-27 18:40:00|1286.2|1285.7|1286.3|1285.8|1286.5|1286|1286.1|1285.6|278
1635360300000|2021-10-27 18:45:00|1286.4|1285.9|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|249
1635360600000|2021-10-27 18:50:00|1286.6|1286.1|1286|1285.5|1286.7|1286.2|1286|1285.5|194
1635360900000|2021-10-27 18:55:00|1285.9|1285.4|1285.3|1284.8|1286|1285.5|1285.3|1284.8|311
1635361200000|2021-10-27 19:00:00|1285.2|1284.7|1284.9|1284.4|1285.6|1285.1|1284.9|1284.4|512
1635361500000|2021-10-27 19:05:00|1285|1284.5|1283.9|1283.4|1285|1284.5|1283.9|1283.4|262
1635361800000|2021-10-27 19:10:00|1283.8|1283.3|1281.8|1281.3|1283.8|1283.3|1281.8|1281.3|554
1635362100000|2021-10-27 19:15:00|1281.6|1281.1|1280.6|1280.1|1282.2|1281.7|1280.5|1280|562
1635362400000|2021-10-27 19:20:00|1280.5|1280|1281.6|1281.1|1281.6|1281.1|1280.4|1279.9|703
1635362700000|2021-10-27 19:25:00|1281.5|1281|1281|1280.5|1281.7|1281.2|1280.9|1280.4|721
1635363000000|2021-10-27 19:30:00|1280.9|1280.4|1280.8|1280.3|1281.1|1280.6|1280|1279.5|772
1635363300000|2021-10-27 19:35:00|1280.6|1280.1|1281.2|1280.7|1281.3|1280.8|1280.4|1279.9|732
1635363600000|2021-10-27 19:40:00|1281.3|1280.8|1281.5|1281|1281.7|1281.2|1281|1280.5|1235
1635363900000|2021-10-27 19:45:00|1281.4|1280.9|1280.8|1280.3|1281.7|1281.2|1280.8|1280.3|614
1635364200000|2021-10-27 19:50:00|1280.9|1280.4|1280|1279.5|1281|1280.5|1279.9|1279.4|1249
1635364500000|2021-10-27 19:55:00|1279.9|1279.4|1280.1|1279.6|1280.8|1280.3|1279.3|1278.8|6763
1635364800000|2021-10-27 20:00:00|1280.2|1279.2|1281.1|1280.1|1281.3|1280.3|1280.2|1279.2|1051
1635365100000|2021-10-27 20:05:00|1281.3|1280.3|1282.6|1281.6|1282.6|1281.6|1281.1|1280.1|502
1635365400000|2021-10-27 20:10:00|1282.4|1281.4|1282.2|1281.2|1283|1282|1281.9|1280.9|214
1635365700000|2021-10-27 20:15:00|1282.4|1281.4|1282.6|1281.6|1282.6|1281.6|1282.4|1281.4|8
1635366000000|2021-10-27 20:20:00|1282.7|1281.7|1282.9|1281.9|1282.9|1281.9|1282.7|1281.7|40
1635366300000|2021-10-27 20:25:00|1282.5|1281.5|1283|1282|1283|1282|1282.5|1281.5|34
1635366600000|2021-10-27 20:30:00|1282.6|1281.6|1282.3|1281.3|1282.6|1281.6|1282.3|1281.3|44
1635366900000|2021-10-27 20:35:00|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1282|1281|20
1635367200000|2021-10-27 20:40:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.4|1281.4|6
1635367500000|2021-10-27 20:45:00|1282.4|1281.4|1283.3|1282.3|1283.6|1282.6|1282.4|1281.4|111
1635367800000|2021-10-27 20:50:00|1283.2|1282.2|1283.2|1282.2|1283.2|1282.2|1283.2|1282.2|3
1635368100000|2021-10-27 20:55:00|1283.1|1282.1|1283.8|1282.8|1283.8|1282.8|1283|1282|40
1635372000000|2021-10-27 22:00:00|1284.3|1282.3|1284.7|1282.7|1284.9|1282.9|1284.3|1282.3|0
1635372300000|2021-10-27 22:05:00|1284.6|1282.6|1284.8|1282.8|1285|1283|1284.6|1282.6|0
1635372600000|2021-10-27 22:10:00|1284.7|1282.7|1284.7|1282.7|1284.8|1282.8|1284.6|1282.6|0
1635372900000|2021-10-27 22:15:00|1284.8|1282.8|1284.9|1282.9|1285.1|1283.1|1284.7|1282.7|0
1635373200000|2021-10-27 22:20:00|1285|1283|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1635373500000|2021-10-27 22:25:00|1285|1283|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1635373800000|2021-10-27 22:30:00|1285|1283|1284.9|1282.9|1285.2|1283.2|1284.9|1282.9|0
1635374100000|2021-10-27 22:35:00|1284.8|1282.8|1284.6|1282.6|1284.8|1282.8|1284.4|1282.4|0
1635374400000|2021-10-27 22:40:00|1284.7|1282.7|1284.9|1282.9|1285|1283|1284.6|1282.6|0
1635374700000|2021-10-27 22:45:00|1285.1|1283.1|1285.1|1283.1|1285.2|1283.2|1285|1283|0
1635375000000|2021-10-27 22:50:00|1285|1283|1285.1|1283.1|1285.1|1283.1|1284.9|1282.9|0
1635375300000|2021-10-27 22:55:00|1285|1283|1285.3|1283.3|1285.4|1283.4|1285|1283|0
1635375600000|2021-10-27 23:00:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|0
1635375900000|2021-10-27 23:05:00|1285.6|1283.6|1285.4|1283.4|1285.7|1283.7|1285.4|1283.4|0
1635376200000|2021-10-27 23:10:00|1285.5|1283.5|1285.4|1283.4|1285.5|1283.5|1285.3|1283.3|0
1635376500000|2021-10-27 23:15:00|1285.3|1283.3|1285.1|1283.1|1285.3|1283.3|1285|1283|0
1635376800000|2021-10-27 23:20:00|1285.2|1283.2|1285.5|1283.5|1285.6|1283.6|1285.2|1283.2|0
1635377100000|2021-10-27 23:25:00|1285.6|1283.6|1285.4|1283.4|1285.6|1283.6|1285.1|1283.1|0
1635377400000|2021-10-27 23:30:00|1285.3|1283.3|1285.1|1283.1|1285.4|1283.4|1285.1|1283.1|0
1635377700000|2021-10-27 23:35:00|1285.2|1283.2|1285.3|1283.3|1285.4|1283.4|1285.1|1283.1|0
1635378000000|2021-10-27 23:40:00|1285.4|1283.4|1285.6|1283.6|1285.6|1283.6|1285.1|1283.1|0
1635378300000|2021-10-27 23:45:00|1285.5|1283.5|1285.7|1283.7|1285.8|1283.8|1285.5|1283.5|0
1635378600000|2021-10-27 23:50:00|1285.8|1283.8|1285.8|1283.8|1286|1284|1285.6|1283.6|0
1635378900000|2021-10-27 23:55:00|1285.7|1283.7|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|0
1635379200000|2021-10-28 00:00:00|1285.7|1283.7|1284.8|1283.8|1285.7|1284.1|1283.4|1282.4|39
1635379500000|2021-10-28 00:05:00|1284.4|1283.4|1285.1|1284.1|1285.2|1284.2|1284.1|1283.1|76
1635379800000|2021-10-28 00:10:00|1284.9|1283.9|1284.2|1283.2|1285.1|1284.1|1284.2|1283.2|26
1635380400000|2021-10-28 00:20:00|1283.8|1282.8|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|6
1635380700000|2021-10-28 00:25:00|1283.4|1282.4|1283.4|1282.4|1283.4|1282.4|1283.4|1282.4|2
1635381000000|2021-10-28 00:30:00|1282.9|1281.9|1282.3|1281.3|1282.9|1281.9|1281.9|1280.9|8
1635381600000|2021-10-28 00:40:00|1282.9|1281.9|1282.8|1281.8|1282.9|1281.9|1282.8|1281.8|2
1635381900000|2021-10-28 00:45:00|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1
1635382200000|2021-10-28 00:50:00|1282.3|1281.3|1282.1|1281.1|1282.3|1281.3|1282.1|1281.1|4
1635382500000|2021-10-28 00:55:00|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|2
1635382800000|2021-10-28 01:00:00|1282.9|1281.9|1283.6|1282.6|1284|1283|1282.9|1281.9|31
1635383100000|2021-10-28 01:05:00|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|8
1635383400000|2021-10-28 01:10:00|1283.6|1282.6|1283.3|1282.3|1283.8|1282.8|1283.3|1282.3|6
1635383700000|2021-10-28 01:15:00|1284.3|1283.3|1286.1|1285.1|1286.4|1285.4|1284.3|1283.3|57
1635384000000|2021-10-28 01:20:00|1285.4|1284.4|1284.5|1283.5|1285.4|1284.4|1284|1283|38
1635384300000|2021-10-28 01:25:00|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1
1635384600000|2021-10-28 01:30:00|1285.9|1284.9|1285.1|1284.1|1285.9|1284.9|1284|1283|26
1635384900000|2021-10-28 01:35:00|1284.4|1283.4|1286.4|1285.4|1286.9|1285.9|1284.4|1283.4|60
1635385200000|2021-10-28 01:40:00|1286.7|1285.7|1286.5|1285.5|1287.5|1286.5|1286.2|1285.2|36
1635385500000|2021-10-28 01:45:00|1286.9|1285.9|1285.3|1284.3|1286.9|1285.9|1285|1284|13
1635385800000|2021-10-28 01:50:00|1285.9|1284.9|1285.5|1284.5|1286.8|1285.8|1285.5|1284.5|27
1635386100000|2021-10-28 01:55:00|1285.2|1284.2|1284.4|1283.4|1285.2|1284.2|1284.4|1283.4|8
1635386400000|2021-10-28 02:00:00|1284.3|1283.3|1285.1|1284.1|1285.1|1284.1|1283.8|1282.8|17
1635386700000|2021-10-28 02:05:00|1284.8|1283.8|1284.9|1283.9|1285.5|1284.5|1284.8|1283.8|31
1635387000000|2021-10-28 02:10:00|1284.8|1283.8|1286.1|1285.1|1286.1|1285.1|1284.8|1283.8|8
1635387300000|2021-10-28 02:15:00|1286|1285|1285.5|1284.5|1286|1285|1285.3|1284.3|16
1635387600000|2021-10-28 02:20:00|1285.1|1284.1|1283.2|1282.2|1285.1|1284.1|1283.2|1282.2|29
1635387900000|2021-10-28 02:25:00|1282.4|1281.4|1281.6|1280.6|1282.8|1281.8|1280.8|1279.8|52
1635388200000|2021-10-28 02:30:00|1281.7|1280.7|1280.7|1279.7|1281.9|1280.9|1280.3|1279.3|57
1635388500000|2021-10-28 02:35:00|1280.8|1279.8|1281.7|1280.7|1281.9|1280.9|1280.7|1279.7|36
1635388800000|2021-10-28 02:40:00|1282.1|1281.1|1282.1|1281.1|1282.3|1281.3|1281.5|1280.5|6
1635389100000|2021-10-28 02:45:00|1282.7|1281.7|1282.5|1281.5|1283|1282|1282.5|1281.5|25
1635389400000|2021-10-28 02:50:00|1281.8|1280.8|1281.8|1280.8|1282.4|1281.4|1281.3|1280.3|29
1635389700000|2021-10-28 02:55:00|1282.3|1281.3|1282.4|1281.4|1282.4|1281.4|1282.3|1281.3|3
1635390000000|2021-10-28 03:00:00|1282.5|1281.5|1282.1|1281.1|1282.7|1281.7|1281.9|1280.9|79
1635390300000|2021-10-28 03:05:00|1282.5|1281.5|1283.1|1282.1|1284|1283|1282.5|1281.5|137
1635390600000|2021-10-28 03:10:00|1282.7|1281.7|1282.4|1281.4|1282.7|1281.7|1281.4|1280.4|60
1635390900000|2021-10-28 03:15:00|1282.7|1281.7|1282|1281|1282.7|1281.7|1281.8|1280.8|19
1635391200000|2021-10-28 03:20:00|1281.8|1280.8|1282.3|1281.3|1282.8|1281.8|1281.8|1280.8|100
1635391500000|2021-10-28 03:25:00|1282.2|1281.2|1282.1|1281.1|1282.7|1281.7|1282.1|1281.1|13
1635391800000|2021-10-28 03:30:00|1282.5|1281.5|1281.7|1280.7|1282.5|1281.5|1281.7|1280.7|7
1635392100000|2021-10-28 03:35:00|1282|1281|1282|1281|1282.2|1281.2|1282|1281|7
1635392400000|2021-10-28 03:40:00|1281.8|1280.8|1282.3|1281.3|1282.3|1281.3|1281.6|1280.6|32
1635392700000|2021-10-28 03:45:00|1282.2|1281.2|1281.9|1280.9|1282.2|1281.2|1281.6|1280.6|38
1635393000000|2021-10-28 03:50:00|1281.7|1280.7|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|21
1635393300000|2021-10-28 03:55:00|1282.6|1281.6|1282.7|1281.7|1282.9|1281.9|1282.4|1281.4|30
1635393600000|2021-10-28 04:00:00|1282.4|1281.4|1281.5|1280.5|1282.5|1281.5|1281.5|1280.5|32
1635393900000|2021-10-28 04:05:00|1281.4|1280.4|1281.2|1280.2|1281.6|1280.6|1281.2|1280.2|36
1635394200000|2021-10-28 04:10:00|1281.3|1280.3|1282.1|1281.1|1282.1|1281.1|1281.3|1280.3|30
1635394500000|2021-10-28 04:15:00|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|5
1635394800000|2021-10-28 04:20:00|1281.7|1280.7|1281.6|1280.6|1281.7|1280.7|1281.5|1280.5|11
1635395100000|2021-10-28 04:25:00|1281.5|1280.5|1281.3|1280.3|1281.5|1280.5|1281.3|1280.3|14
1635395400000|2021-10-28 04:30:00|1281.4|1280.4|1281.4|1280.4|1281.6|1280.6|1281.3|1280.3|28
1635395700000|2021-10-28 04:35:00|1281.6|1280.6|1281.7|1280.7|1281.8|1280.8|1281.3|1280.3|38
1635396000000|2021-10-28 04:40:00|1282.1|1281.1|1282.4|1281.4|1282.4|1281.4|1281.9|1280.9|42
1635396300000|2021-10-28 04:45:00|1282.5|1281.5|1283.1|1282.1|1283.1|1282.1|1282.2|1281.2|94
1635396600000|2021-10-28 04:50:00|1282.9|1281.9|1283.3|1282.3|1283.4|1282.4|1282.8|1281.8|109
1635396900000|2021-10-28 04:55:00|1283.5|1282.5|1283.4|1282.4|1283.8|1282.8|1283.3|1282.3|58
1635397200000|2021-10-28 05:00:00|1283.3|1282.3|1283.8|1282.8|1285.8|1284.8|1283.3|1282.3|155
1635397500000|2021-10-28 05:05:00|1283.9|1282.9|1283.7|1282.7|1284.2|1283.2|1283.4|1282.4|199
1635397800000|2021-10-28 05:10:00|1283.5|1282.5|1283.4|1282.4|1283.8|1282.8|1283.3|1282.3|47
1635398100000|2021-10-28 05:15:00|1283.7|1282.7|1283.5|1282.5|1283.7|1282.7|1283.5|1282.5|10
1635398400000|2021-10-28 05:20:00|1283.1|1282.1|1282.5|1281.5|1283.1|1282.1|1282.5|1281.5|25
1635398700000|2021-10-28 05:25:00|1282.6|1281.6|1281.9|1280.9|1282.8|1281.8|1281.9|1280.9|78
1635399000000|2021-10-28 05:30:00|1282|1281|1282.3|1281.3|1282.5|1281.5|1281.8|1280.8|81
1635399300000|2021-10-28 05:35:00|1282.4|1281.4|1282.6|1281.6|1282.7|1281.7|1282.1|1281.1|61
1635399600000|2021-10-28 05:40:00|1282.7|1281.7|1282.4|1281.4|1282.8|1281.8|1282.4|1281.4|23
1635399900000|2021-10-28 05:45:00|1282.9|1281.9|1282.8|1281.8|1283.4|1282.4|1282.6|1281.6|149
1635400200000|2021-10-28 05:50:00|1282.7|1281.7|1282.3|1281.3|1282.7|1281.7|1282.1|1281.1|35
1635400500000|2021-10-28 05:55:00|1282.7|1281.7|1282.1|1281.1|1282.8|1281.8|1282|1281|98
1635400800000|2021-10-28 06:00:00|1282.3|1281.3|1281.8|1280.8|1282.6|1281.6|1281.7|1280.7|48
1635401100000|2021-10-28 06:05:00|1281.5|1280.5|1281|1280|1281.5|1280.5|1280.9|1279.9|16
1635401400000|2021-10-28 06:10:00|1281.1|1280.1|1280.7|1279.7|1281.1|1280.1|1280.6|1279.6|16
1635401700000|2021-10-28 06:15:00|1280.4|1279.4|1280.7|1279.7|1280.7|1279.7|1280.4|1279.4|3
1635402000000|2021-10-28 06:20:00|1280.8|1279.8|1281.5|1280.5|1281.5|1280.5|1280.7|1279.7|38
1635402300000|2021-10-28 06:25:00|1281.7|1280.7|1281.8|1280.8|1281.9|1280.9|1281.2|1280.2|21
1635402600000|2021-10-28 06:30:00|1281.7|1280.7|1280.2|1279.2|1281.7|1280.7|1280.2|1279.2|16
1635402900000|2021-10-28 06:35:00|1280.3|1279.3|1278.2|1277.2|1280.3|1279.3|1278.2|1277.2|77
1635403200000|2021-10-28 06:40:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.6|1276.6|77
1635403500000|2021-10-28 06:45:00|1278.5|1277.5|1278.8|1277.8|1279|1278|1278.5|1277.5|60
1635403800000|2021-10-28 06:50:00|1278.6|1277.6|1278.7|1277.7|1279.3|1278.3|1278.6|1277.6|64
1635404100000|2021-10-28 06:55:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.9|1276.9|623
1635404400000|2021-10-28 07:00:00|1278|1277|1279.1|1278.1|1279.7|1278.7|1277.5|1276.5|712
1635404700000|2021-10-28 07:05:00|1279.2|1278.2|1279.8|1278.8|1279.9|1278.9|1279|1278|348
1635405000000|2021-10-28 07:10:00|1279.7|1278.7|1280.1|1279.1|1280.7|1279.7|1279.7|1278.7|608
1635405300000|2021-10-28 07:15:00|1280|1279|1280.4|1279.4|1281|1280|1279.7|1278.7|135
1635405600000|2021-10-28 07:20:00|1280.5|1279.5|1280.2|1279.2|1281.3|1280.3|1280.1|1279.1|221
1635405900000|2021-10-28 07:25:00|1280.3|1279.3|1280.1|1279.1|1280.9|1279.9|1279.9|1278.9|215
1635406200000|2021-10-28 07:30:00|1280|1279|1280.1|1279.1|1280.6|1279.6|1279.8|1278.8|423
1635406500000|2021-10-28 07:35:00|1280.2|1279.2|1280.3|1279.3|1280.7|1279.7|1280|1279|128
1635406800000|2021-10-28 07:40:00|1280.4|1279.4|1279.9|1278.9|1280.4|1279.4|1279.8|1278.8|112
1635407100000|2021-10-28 07:45:00|1279.8|1278.8|1280.4|1279.4|1280.7|1279.7|1279.8|1278.8|157
1635407400000|2021-10-28 07:50:00|1280.6|1279.6|1280|1279|1280.6|1279.6|1280|1279|101
1635407700000|2021-10-28 07:55:00|1279.9|1278.9|1279.4|1278.4|1279.9|1278.9|1279.2|1278.2|284
1635408000000|2021-10-28 08:00:00|1279.3|1278.3|1279.5|1278.5|1279.7|1278.7|1278.9|1277.9|388
1635408300000|2021-10-28 08:05:00|1279.4|1278.4|1278.9|1277.9|1279.4|1278.4|1278.4|1277.4|553
1635408600000|2021-10-28 08:10:00|1279|1278|1278.6|1277.6|1279.1|1278.1|1278.4|1277.4|210
1635408900000|2021-10-28 08:15:00|1278.8|1277.8|1278.8|1277.8|1278.9|1277.9|1278|1277|140
1635409200000|2021-10-28 08:20:00|1278.7|1277.7|1278.4|1277.4|1278.7|1277.7|1277.9|1276.9|162
1635409500000|2021-10-28 08:25:00|1278.3|1277.3|1277.9|1276.9|1278.4|1277.4|1277.7|1276.7|296
1635409800000|2021-10-28 08:30:00|1277.8|1276.8|1278.1|1277.1|1278.4|1277.4|1277.7|1276.7|238
1635410100000|2021-10-28 08:35:00|1278.2|1277.2|1278.2|1277.2|1278.4|1277.4|1278.1|1277.1|52
1635410400000|2021-10-28 08:40:00|1278.1|1277.1|1278.6|1277.6|1278.9|1277.9|1277.7|1276.7|106
1635410700000|2021-10-28 08:45:00|1278.5|1277.5|1278.4|1277.4|1278.7|1277.7|1278.1|1277.1|150
1635411000000|2021-10-28 08:50:00|1278.6|1277.6|1278.2|1277.2|1278.6|1277.6|1277.8|1276.8|136
1635411300000|2021-10-28 08:55:00|1278.1|1277.1|1278.1|1277.1|1278.4|1277.4|1278|1277|59
1635411600000|2021-10-28 09:00:00|1278.2|1277.2|1278.5|1277.5|1278.6|1277.6|1278.2|1277.2|38
1635411900000|2021-10-28 09:05:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.3|1277.3|13
1635412200000|2021-10-28 09:10:00|1278.2|1277.2|1278.1|1277.1|1278.4|1277.4|1277.8|1276.8|55
1635412500000|2021-10-28 09:15:00|1278.2|1277.2|1276.4|1275.4|1278.4|1277.4|1275.8|1274.8|844
1635412800000|2021-10-28 09:20:00|1276.5|1275.5|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|259
1635413100000|2021-10-28 09:25:00|1275.7|1274.7|1275.9|1274.9|1276|1275|1275.3|1274.3|227
1635413400000|2021-10-28 09:30:00|1275.8|1274.8|1275.9|1274.9|1276.1|1275.1|1275.6|1274.6|247
1635413700000|2021-10-28 09:35:00|1276|1275|1275.8|1274.8|1276|1275|1275.6|1274.6|200
1635414000000|2021-10-28 09:40:00|1275.9|1274.9|1275.8|1274.8|1276|1275|1275.7|1274.7|115
1635414300000|2021-10-28 09:45:00|1275.9|1274.9|1275.7|1274.7|1276.3|1275.3|1275.7|1274.7|127
1635414600000|2021-10-28 09:50:00|1276|1275|1275.4|1274.4|1276.2|1275.2|1275.4|1274.4|109
1635414900000|2021-10-28 09:55:00|1275.7|1274.7|1276.2|1275.2|1276.2|1275.2|1275.7|1274.7|49
1635415200000|2021-10-28 10:00:00|1276.1|1275.1|1276.1|1275.1|1276.2|1275.2|1275.8|1274.8|96
1635415500000|2021-10-28 10:05:00|1276.2|1275.2|1276.2|1275.2|1276.3|1275.3|1275.9|1274.9|41
1635415800000|2021-10-28 10:10:00|1276.3|1275.3|1275.8|1274.8|1276.3|1275.3|1275.7|1274.7|106
1635416100000|2021-10-28 10:15:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.7|1274.7|121
1635416400000|2021-10-28 10:20:00|1276|1275|1276.2|1275.2|1276.3|1275.3|1276|1275|84
1635416700000|2021-10-28 10:25:00|1276.3|1275.3|1276.4|1275.4|1276.6|1275.6|1276.1|1275.1|66
1635417000000|2021-10-28 10:30:00|1276.5|1275.5|1276.7|1275.7|1276.8|1275.8|1276.5|1275.5|139
1635417300000|2021-10-28 10:35:00|1276.8|1275.8|1276.3|1275.3|1276.8|1275.8|1276.3|1275.3|33
1635417600000|2021-10-28 10:40:00|1276.2|1275.2|1276.8|1275.8|1277|1276|1276.2|1275.2|47
1635417900000|2021-10-28 10:45:00|1276.9|1275.9|1277.2|1276.2|1277.2|1276.2|1276.7|1275.7|33
1635418200000|2021-10-28 10:50:00|1277.1|1276.1|1277.6|1276.6|1277.6|1276.6|1277|1276|169
1635418500000|2021-10-28 10:55:00|1277.5|1276.5|1277.3|1276.3|1277.7|1276.7|1277.3|1276.3|89
1635418800000|2021-10-28 11:00:00|1277.5|1276.5|1277.4|1276.4|1277.6|1276.6|1277.1|1276.1|85
1635419100000|2021-10-28 11:05:00|1277.5|1276.5|1277.1|1276.1|1277.6|1276.6|1276.9|1275.9|220
1635419400000|2021-10-28 11:10:00|1277|1276|1276.9|1275.9|1277.4|1276.4|1276.7|1275.7|76
1635419700000|2021-10-28 11:15:00|1276.8|1275.8|1276.7|1275.7|1277|1276|1276.5|1275.5|61
1635420000000|2021-10-28 11:20:00|1276.6|1275.6|1276.7|1275.7|1276.9|1275.9|1276.5|1275.5|131
1635420300000|2021-10-28 11:25:00|1276.6|1275.6|1276.4|1275.4|1276.9|1275.9|1276.4|1275.4|82
1635420600000|2021-10-28 11:30:00|1276.3|1275.3|1276.4|1275.4|1276.7|1275.7|1276.2|1275.2|200
1635420900000|2021-10-28 11:35:00|1276.3|1275.3|1276.7|1275.7|1276.9|1275.9|1276.2|1275.2|110
1635421200000|2021-10-28 11:40:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276|1275|62
1635421500000|2021-10-28 11:45:00|1276.2|1275.2|1276.3|1275.3|1276.6|1275.6|1276.2|1275.2|55
1635421800000|2021-10-28 11:50:00|1276.4|1275.4|1275.7|1274.7|1276.8|1275.8|1275.7|1274.7|12
1635422100000|2021-10-28 11:55:00|1275.6|1274.6|1275.5|1274.5|1276.6|1275.6|1275.5|1274.5|92
1635422400000|2021-10-28 12:00:00|1275.4|1274.4|1275.4|1274.4|1275.8|1274.8|1275.1|1274.1|188
1635422700000|2021-10-28 12:05:00|1275.5|1274.5|1275.7|1274.7|1275.9|1274.9|1275.2|1274.2|96
1635423000000|2021-10-28 12:10:00|1275.8|1274.8|1275.4|1274.4|1275.8|1274.8|1275.4|1274.4|79
1635423300000|2021-10-28 12:15:00|1275.5|1274.5|1276.3|1275.3|1276.4|1275.4|1275.4|1274.4|74
1635423600000|2021-10-28 12:20:00|1276.4|1275.4|1276.1|1275.1|1276.8|1275.8|1276|1275|167
1635423900000|2021-10-28 12:25:00|1276|1275|1275.4|1274.4|1276|1275|1275.4|1274.4|129
1635424200000|2021-10-28 12:30:00|1275.5|1274.5|1275.1|1274.1|1276.1|1275.1|1274.7|1273.7|298
1635424500000|2021-10-28 12:35:00|1275|1274|1275.5|1274.5|1275.8|1274.8|1275|1274|186
1635424800000|2021-10-28 12:40:00|1275.2|1274.2|1276|1275|1276.3|1275.3|1274.9|1273.9|169
1635425100000|2021-10-28 12:45:00|1276.2|1275.2|1275.2|1274.2|1276.7|1275.7|1275.2|1274.2|581
1635425400000|2021-10-28 12:50:00|1275.3|1274.3|1274.5|1273.5|1275.4|1274.4|1274.5|1273.5|523
1635425700000|2021-10-28 12:55:00|1274.7|1273.7|1276.2|1275.2|1276.2|1275.2|1274.6|1273.6|327
1635426000000|2021-10-28 13:00:00|1276.3|1275.3|1276|1275|1276.3|1275.3|1275.2|1274.2|180
1635426300000|2021-10-28 13:05:00|1276.1|1275.1|1274.8|1273.8|1276.1|1275.1|1274.8|1273.8|258
1635426600000|2021-10-28 13:10:00|1274.7|1273.7|1275.1|1274.1|1275.3|1274.3|1274.7|1273.7|423
1635426900000|2021-10-28 13:15:00|1275|1274|1275.6|1274.6|1275.6|1274.6|1275|1274|160
1635427200000|2021-10-28 13:20:00|1275.7|1274.7|1275.5|1274.5|1276|1275|1275.5|1274.5|201
1635427500000|2021-10-28 13:25:00|1275.4|1274.4|1275.2|1274.2|1275.5|1274.5|1275|1274|310
1635427800000|2021-10-28 13:30:00|1274.9|1274.4|1272.6|1272.1|1275.3|1274.8|1272.3|1271.8|4504
1635428100000|2021-10-28 13:35:00|1272.7|1272.2|1273.1|1272.6|1273.2|1272.7|1271.4|1270.9|2490
1635428400000|2021-10-28 13:40:00|1273.2|1272.7|1273.5|1273|1273.9|1273.4|1272|1271.5|1910
1635428700000|2021-10-28 13:45:00|1273.4|1272.9|1274.8|1274.3|1275.4|1274.9|1273.4|1272.9|1981
1635429000000|2021-10-28 13:50:00|1275|1274.5|1276.3|1275.8|1276.4|1275.9|1274.8|1274.3|1206
1635429300000|2021-10-28 13:55:00|1276.4|1275.9|1276.1|1275.6|1277|1276.5|1276|1275.5|783
1635429600000|2021-10-28 14:00:00|1276.2|1275.7|1276.3|1275.8|1276.7|1276.2|1275.7|1275.2|742
1635429900000|2021-10-28 14:05:00|1276.4|1275.9|1278.5|1278|1278.5|1278|1276.2|1275.7|982
1635430200000|2021-10-28 14:10:00|1278.4|1277.9|1277.3|1276.8|1278.8|1278.3|1276.8|1276.3|581
1635430500000|2021-10-28 14:15:00|1277.4|1276.9|1277.8|1277.3|1278.5|1278|1276.8|1276.3|893
1635430800000|2021-10-28 14:20:00|1277.7|1277.2|1277.6|1277.1|1278.4|1277.9|1277.4|1276.9|1354
1635431100000|2021-10-28 14:25:00|1277.5|1277|1277.3|1276.8|1278|1277.5|1277|1276.5|1335
1635431400000|2021-10-28 14:30:00|1277.4|1276.9|1276.3|1275.8|1277.4|1276.9|1276.2|1275.7|1097
1635431700000|2021-10-28 14:35:00|1276.2|1275.7|1276.5|1276|1276.9|1276.4|1275.9|1275.4|1059
1635432000000|2021-10-28 14:40:00|1276.6|1276.1|1277.6|1277.1|1277.8|1277.3|1276.6|1276.1|642
1635432300000|2021-10-28 14:45:00|1277.7|1277.2|1278.2|1277.7|1278.7|1278.2|1277.7|1277.2|571
1635432600000|2021-10-28 14:50:00|1278.3|1277.8|1278.2|1277.7|1278.8|1278.3|1278|1277.5|574
1635432900000|2021-10-28 14:55:00|1278.3|1277.8|1277.2|1276.7|1278.4|1277.9|1276.9|1276.4|361
1635433200000|2021-10-28 15:00:00|1277.1|1276.6|1277.4|1276.9|1277.6|1277.1|1276.8|1276.3|371
1635433500000|2021-10-28 15:05:00|1277.3|1276.8|1277.2|1276.7|1277.7|1277.2|1277|1276.5|388
1635433800000|2021-10-28 15:10:00|1277.1|1276.6|1276.8|1276.3|1277.7|1277.2|1276.8|1276.3|368
1635434100000|2021-10-28 15:15:00|1276.9|1276.4|1277.7|1277.2|1277.8|1277.3|1276.8|1276.3|309
1635434400000|2021-10-28 15:20:00|1277.6|1277.1|1277.3|1276.8|1278.2|1277.7|1277.2|1276.7|322
1635434700000|2021-10-28 15:25:00|1277.2|1276.7|1277.8|1277.3|1277.9|1277.4|1277|1276.5|850
1635435000000|2021-10-28 15:30:00|1277.9|1277.4|1277|1276.5|1278|1277.5|1276.9|1276.4|839
1635435300000|2021-10-28 15:35:00|1277.1|1276.6|1278.1|1277.6|1278.2|1277.7|1277.1|1276.6|784
1635435600000|2021-10-28 15:40:00|1278.2|1277.7|1279|1278.5|1279|1278.5|1278|1277.5|619
1635435900000|2021-10-28 15:45:00|1279.1|1278.6|1278.6|1278.1|1279.6|1279.1|1278.6|1278.1|1423
1635436200000|2021-10-28 15:50:00|1278.7|1278.2|1278.4|1277.9|1278.7|1278.2|1278|1277.5|783
1635436500000|2021-10-28 15:55:00|1278.3|1277.8|1278.2|1277.7|1278.5|1278|1278|1277.5|529
1635436800000|2021-10-28 16:00:00|1278.3|1277.8|1277.8|1277.3|1278.6|1278.1|1277.6|1277.1|426
1635437100000|2021-10-28 16:05:00|1277.7|1277.2|1277.8|1277.3|1278|1277.5|1277.5|1277|436
1635437400000|2021-10-28 16:10:00|1277.9|1277.4|1278.3|1277.8|1278.5|1278|1277.9|1277.4|325
1635437700000|2021-10-28 16:15:00|1278.4|1277.9|1278.7|1278.2|1278.7|1278.2|1278.1|1277.6|240
1635438000000|2021-10-28 16:20:00|1278.6|1278.1|1278.9|1278.4|1279.1|1278.6|1278.5|1278|386
1635438300000|2021-10-28 16:25:00|1278.8|1278.3|1278.1|1277.6|1279|1278.5|1278.1|1277.6|240
1635438600000|2021-10-28 16:30:00|1278|1277.5|1278.8|1278.3|1278.8|1278.3|1278|1277.5|261
1635438900000|2021-10-28 16:35:00|1278.7|1278.2|1278.7|1278.2|1278.9|1278.4|1278.2|1277.7|409
1635439200000|2021-10-28 16:40:00|1278.8|1278.3|1279.1|1278.6|1279.3|1278.8|1278.6|1278.1|238
1635439500000|2021-10-28 16:45:00|1279|1278.5|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|241
1635439800000|2021-10-28 16:50:00|1279.1|1278.6|1279|1278.5|1279.3|1278.8|1278.8|1278.3|233
1635440100000|2021-10-28 16:55:00|1279.1|1278.6|1277.7|1277.2|1279.2|1278.7|1277.5|1277|281
1635440400000|2021-10-28 17:00:00|1277.8|1277.3|1278.4|1277.9|1278.5|1278|1277.6|1277.1|242
1635440700000|2021-10-28 17:05:00|1278.5|1278|1278|1277.5|1278.5|1278|1277.9|1277.4|166
1635441000000|2021-10-28 17:10:00|1278.1|1277.6|1278.2|1277.7|1278.3|1277.8|1277.8|1277.3|175
1635441300000|2021-10-28 17:15:00|1278.3|1277.8|1277.9|1277.4|1278.5|1278|1277.8|1277.3|210
1635441600000|2021-10-28 17:20:00|1278|1277.5|1278.4|1277.9|1278.7|1278.2|1278|1277.5|311
1635441900000|2021-10-28 17:25:00|1278.5|1278|1278.6|1278.1|1278.8|1278.3|1278.5|1278|187
1635442200000|2021-10-28 17:30:00|1278.5|1278|1279.1|1278.6|1279.1|1278.6|1278.5|1278|228
1635442500000|2021-10-28 17:35:00|1279.2|1278.7|1280.1|1279.6|1280.1|1279.6|1279.1|1278.6|567
1635442800000|2021-10-28 17:40:00|1280|1279.5|1279.2|1278.7|1280.1|1279.6|1279.2|1278.7|361
1635443100000|2021-10-28 17:45:00|1279.1|1278.6|1278.9|1278.4|1279.3|1278.8|1278.8|1278.3|334
1635443400000|2021-10-28 17:50:00|1279|1278.5|1279.3|1278.8|1279.3|1278.8|1279|1278.5|180
1635443700000|2021-10-28 17:55:00|1279.2|1278.7|1279.1|1278.6|1279.2|1278.7|1279|1278.5|179
1635444000000|2021-10-28 18:00:00|1279|1278.5|1279.5|1279|1279.7|1279.2|1279|1278.5|183
1635444300000|2021-10-28 18:05:00|1279.4|1278.9|1279.5|1279|1279.7|1279.2|1279.3|1278.8|145
1635444600000|2021-10-28 18:10:00|1279.6|1279.1|1279.5|1279|1279.8|1279.3|1279.4|1278.9|180
1635444900000|2021-10-28 18:15:00|1279.6|1279.1|1279.8|1279.3|1280|1279.5|1279.5|1279|185
1635445200000|2021-10-28 18:20:00|1279.9|1279.4|1279.6|1279.1|1280|1279.5|1279.6|1279.1|144
1635445500000|2021-10-28 18:25:00|1279.7|1279.2|1279.5|1279|1279.8|1279.3|1279.4|1278.9|183
1635445800000|2021-10-28 18:30:00|1279.4|1278.9|1279.1|1278.6|1279.6|1279.1|1279.1|1278.6|134
1635446100000|2021-10-28 18:35:00|1279.2|1278.7|1279|1278.5|1279.4|1278.9|1278.9|1278.4|230
1635446400000|2021-10-28 18:40:00|1278.9|1278.4|1278.7|1278.2|1278.9|1278.4|1278.3|1277.8|259
1635446700000|2021-10-28 18:45:00|1278.8|1278.3|1279.1|1278.6|1279.2|1278.7|1278.7|1278.2|188
1635447000000|2021-10-28 18:50:00|1279.2|1278.7|1278.6|1278.1|1279.2|1278.7|1278.5|1278|174
1635447300000|2021-10-28 18:55:00|1278.7|1278.2|1278.8|1278.3|1278.9|1278.4|1278.3|1277.8|361
1635447600000|2021-10-28 19:00:00|1278.9|1278.4|1278.1|1277.6|1279|1278.5|1277.8|1277.3|425
1635447900000|2021-10-28 19:05:00|1278.2|1277.7|1278.8|1278.3|1278.8|1278.3|1278.1|1277.6|278
1635448200000|2021-10-28 19:10:00|1278.7|1278.2|1278.6|1278.1|1279|1278.5|1278.6|1278.1|804
1635448500000|2021-10-28 19:15:00|1278.5|1278|1279.7|1279.2|1279.7|1279.2|1278.5|1278|536
1635448800000|2021-10-28 19:20:00|1279.6|1279.1|1279.4|1278.9|1279.8|1279.3|1279.3|1278.8|919
1635449100000|2021-10-28 19:25:00|1279.5|1279|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|1075
1635449400000|2021-10-28 19:30:00|1279.4|1278.9|1279.3|1278.8|1280|1279.5|1279.3|1278.8|1279
1635449700000|2021-10-28 19:35:00|1279.4|1278.9|1279.5|1279|1279.9|1279.4|1279.4|1278.9|553
1635450000000|2021-10-28 19:40:00|1279.6|1279.1|1279.4|1278.9|1279.8|1279.3|1279.3|1278.8|767
1635450300000|2021-10-28 19:45:00|1279.3|1278.8|1279.7|1279.2|1279.8|1279.3|1279.2|1278.7|1047
1635450600000|2021-10-28 19:50:00|1279.9|1279.4|1280.2|1279.7|1280.2|1279.7|1279.3|1278.8|1646
1635450900000|2021-10-28 19:55:00|1280.1|1279.6|1282|1281.5|1282.4|1281.9|1279.9|1279.4|10155
1635451200000|2021-10-28 20:00:00|1282.3|1281.3|1280|1279|1282.3|1281.3|1280|1279|1039
1635451500000|2021-10-28 20:05:00|1280.2|1279.2|1280|1279|1280.3|1279.3|1280|1279|65
1635451800000|2021-10-28 20:10:00|1280.1|1279.1|1279.7|1278.7|1280.1|1279.1|1279.7|1278.7|45
1635452700000|2021-10-28 20:25:00|1280.7|1279.7|1281|1280|1281.3|1280.3|1280.7|1279.7|18
1635453000000|2021-10-28 20:30:00|1279.4|1278.4|1280.5|1279.5|1280.6|1279.6|1279.3|1278.3|44
1635453300000|2021-10-28 20:35:00|1280.2|1279.2|1280.3|1279.3|1280.3|1279.3|1280.2|1279.2|4
1635453600000|2021-10-28 20:40:00|1280|1279|1280|1279|1280|1279|1280|1279|2
1635453900000|2021-10-28 20:45:00|1280.3|1279.3|1280.4|1279.4|1280.5|1279.5|1280.2|1279.2|80
1635454200000|2021-10-28 20:50:00|1280.5|1279.5|1280.9|1279.9|1280.9|1279.9|1279.1|1278.1|35
1635454500000|2021-10-28 20:55:00|1281.1|1280.1|1280.8|1279.8|1281.1|1280.1|1280.5|1279.5|16
1635454800000|2021-10-28 21:00:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1635458400000|2021-10-28 22:00:00|1281.7|1279.7|1281.2|1279.2|1281.8|1279.8|1281|1279|0
1635458700000|2021-10-28 22:05:00|1281.3|1279.3|1281.2|1279.2|1281.4|1279.4|1281|1279|0
1635459000000|2021-10-28 22:10:00|1281.3|1279.3|1281.2|1279.2|1281.3|1279.3|1280.8|1278.8|0
1635459300000|2021-10-28 22:15:00|1281.1|1279.1|1281.2|1279.2|1281.2|1279.2|1280.9|1278.9|0
1635459600000|2021-10-28 22:20:00|1281.3|1279.3|1281.4|1279.4|1281.4|1279.4|1281.2|1279.2|0
1635459900000|2021-10-28 22:25:00|1281.5|1279.5|1281.8|1279.8|1281.8|1279.8|1281.4|1279.4|0
1635460200000|2021-10-28 22:30:00|1281.9|1279.9|1281.2|1279.2|1281.9|1279.9|1281.2|1279.2|0
1635460500000|2021-10-28 22:35:00|1281.1|1279.1|1280.8|1278.8|1281.2|1279.2|1280.7|1278.7|0
1635460800000|2021-10-28 22:40:00|1280.7|1278.7|1280.5|1278.5|1280.9|1278.9|1280.5|1278.5|0
1635461100000|2021-10-28 22:45:00|1280.6|1278.6|1280.7|1278.7|1280.8|1278.8|1280.6|1278.6|0
1635461400000|2021-10-28 22:50:00|1280.8|1278.8|1280.7|1278.7|1280.9|1278.9|1280.5|1278.5|0
1635461700000|2021-10-28 22:55:00|1280.6|1278.6|1280.7|1278.7|1280.9|1278.9|1280.5|1278.5|0
1635462000000|2021-10-28 23:00:00|1280.6|1278.6|1280.8|1278.8|1281|1279|1280.6|1278.6|0
1635462300000|2021-10-28 23:05:00|1280.9|1278.9|1280.7|1278.7|1280.9|1278.9|1280.4|1278.4|0
1635462600000|2021-10-28 23:10:00|1280.6|1278.6|1280.9|1278.9|1280.9|1278.9|1280.6|1278.6|0
1635462900000|2021-10-28 23:15:00|1280.8|1278.8|1280.1|1278.1|1280.8|1278.8|1280|1278|0
1635463200000|2021-10-28 23:20:00|1280.2|1278.2|1280.2|1278.2|1280.4|1278.4|1280.2|1278.2|0
1635463500000|2021-10-28 23:25:00|1280.3|1278.3|1280.2|1278.2|1280.4|1278.4|1280.1|1278.1|0
1635463800000|2021-10-28 23:30:00|1280.1|1278.1|1280.3|1278.3|1280.3|1278.3|1280|1278|0
1635464100000|2021-10-28 23:35:00|1280.2|1278.2|1280.2|1278.2|1280.2|1278.2|1280.1|1278.1|0
1635464400000|2021-10-28 23:40:00|1280.1|1278.1|1280.1|1278.1|1280.2|1278.2|1280|1278|0
1635464700000|2021-10-28 23:45:00|1280|1278|1280.5|1278.5|1280.5|1278.5|1280|1278|0
1635465000000|2021-10-28 23:50:00|1280.6|1278.6|1280.7|1278.7|1280.8|1278.8|1280.6|1278.6|0
1635465300000|2021-10-28 23:55:00|1280.6|1278.6|1280.5|1278.5|1280.8|1278.8|1280.5|1278.5|0
1635465600000|2021-10-29 00:00:00|1280.2|1279.2|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|23
1635465900000|2021-10-29 00:05:00|1278.3|1277.3|1281.1|1280.1|1281.1|1280.1|1277.6|1276.6|70
1635466200000|2021-10-29 00:10:00|1280.5|1279.5|1279.7|1278.7|1280.5|1279.5|1278.1|1277.1|61
1635466500000|2021-10-29 00:15:00|1279.8|1278.8|1279.3|1278.3|1280|1279|1279.3|1278.3|18
1635466800000|2021-10-29 00:20:00|1279|1278|1278.7|1277.7|1279.5|1278.5|1278.5|1277.5|22
1635467100000|2021-10-29 00:25:00|1278.4|1277.4|1278.7|1277.7|1278.9|1277.9|1278.2|1277.2|14
1635467400000|2021-10-29 00:30:00|1277.9|1276.9|1278.2|1277.2|1278.2|1277.2|1277.9|1276.9|14
1635467700000|2021-10-29 00:35:00|1277.8|1276.8|1277.9|1276.9|1277.9|1276.9|1277.8|1276.8|4
1635468000000|2021-10-29 00:40:00|1278.3|1277.3|1278.4|1277.4|1278.4|1277.4|1278|1277|4
1635468300000|2021-10-29 00:45:00|1278.1|1277.1|1277.3|1276.3|1278.1|1277.1|1276.9|1275.9|13
1635468600000|2021-10-29 00:50:00|1276.9|1275.9|1276.9|1275.9|1277.2|1276.2|1276.9|1275.9|5
1635468900000|2021-10-29 00:55:00|1276.5|1275.5|1276|1275|1276.5|1275.5|1276|1275|8
1635469200000|2021-10-29 01:00:00|1276.6|1275.6|1275.2|1274.2|1277.1|1276.1|1274.9|1273.9|62
1635469500000|2021-10-29 01:05:00|1274.3|1273.3|1273.3|1272.3|1274.6|1273.6|1273.2|1272.2|64
1635469800000|2021-10-29 01:10:00|1273.4|1272.4|1273.9|1272.9|1274.1|1273.1|1273.4|1272.4|11
1635470100000|2021-10-29 01:15:00|1273.5|1272.5|1271.9|1270.9|1273.5|1272.5|1270.8|1269.8|107
1635470400000|2021-10-29 01:20:00|1271.5|1270.5|1270|1269|1271.5|1270.5|1270|1269|20
1635470700000|2021-10-29 01:25:00|1271.3|1270.3|1271.8|1270.8|1271.8|1270.8|1271.3|1270.3|5
1635471000000|2021-10-29 01:30:00|1271.3|1270.3|1272.5|1271.5|1273.1|1272.1|1271.2|1270.2|91
1635471300000|2021-10-29 01:35:00|1272.4|1271.4|1268.9|1267.9|1272.4|1271.4|1268.3|1267.3|105
1635471600000|2021-10-29 01:40:00|1268.7|1267.7|1269.8|1268.8|1269.8|1268.8|1267.6|1266.6|38
1635471900000|2021-10-29 01:45:00|1268.9|1267.9|1269.4|1268.4|1270|1269|1268.3|1267.3|40
1635472200000|2021-10-29 01:50:00|1269.8|1268.8|1271.6|1270.6|1272|1271|1269.8|1268.8|30
1635472500000|2021-10-29 01:55:00|1271.7|1270.7|1269.9|1268.9|1272|1271|1269.9|1268.9|29
1635472800000|2021-10-29 02:00:00|1269.7|1268.7|1271.1|1270.1|1271.3|1270.3|1269.5|1268.5|25
1635473100000|2021-10-29 02:05:00|1271|1270|1271.1|1270.1|1271.1|1270.1|1270.4|1269.4|7
1635473400000|2021-10-29 02:10:00|1270.8|1269.8|1270.9|1269.9|1270.9|1269.9|1270.8|1269.8|3
1635473700000|2021-10-29 02:15:00|1272.8|1271.8|1273.5|1272.5|1273.6|1272.6|1272.7|1271.7|20
1635474000000|2021-10-29 02:20:00|1274|1273|1272.7|1271.7|1274|1273|1272.7|1271.7|8
1635474300000|2021-10-29 02:25:00|1272.8|1271.8|1273.3|1272.3|1273.8|1272.8|1272.8|1271.8|10
1635474600000|2021-10-29 02:30:00|1271.8|1270.8|1271.9|1270.9|1271.9|1270.9|1271.8|1270.8|4
1635474900000|2021-10-29 02:35:00|1272.3|1271.3|1272.5|1271.5|1272.5|1271.5|1272.3|1271.3|5
1635475200000|2021-10-29 02:40:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1273|1272|7
1635475500000|2021-10-29 02:45:00|1274|1273|1274.2|1273.2|1274.6|1273.6|1273.9|1272.9|14
1635475800000|2021-10-29 02:50:00|1273|1272|1272.5|1271.5|1273|1272|1272.5|1271.5|5
1635476100000|2021-10-29 02:55:00|1272.7|1271.7|1272.3|1271.3|1272.7|1271.7|1272|1271|18
1635476400000|2021-10-29 03:00:00|1272.2|1271.2|1272.4|1271.4|1272.4|1271.4|1271.4|1270.4|21
1635476700000|2021-10-29 03:05:00|1272.1|1271.1|1271.3|1270.3|1272.2|1271.2|1271.3|1270.3|8
1635477000000|2021-10-29 03:10:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.1|1269.1|35
1635477300000|2021-10-29 03:15:00|1271.2|1270.2|1271.1|1270.1|1271.3|1270.3|1271.1|1270.1|5
1635477600000|2021-10-29 03:20:00|1271.2|1270.2|1272.6|1271.6|1272.8|1271.8|1271.2|1270.2|56
1635477900000|2021-10-29 03:25:00|1272.7|1271.7|1273.4|1272.4|1273.4|1272.4|1272.7|1271.7|12
1635478200000|2021-10-29 03:30:00|1273|1272|1272.7|1271.7|1273|1272|1272.7|1271.7|2
1635478500000|2021-10-29 03:35:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1273.3|1272.3|4
1635478800000|2021-10-29 03:40:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1
1635479100000|2021-10-29 03:45:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1
1635479400000|2021-10-29 03:50:00|1270.9|1269.9|1271.5|1270.5|1271.5|1270.5|1270.9|1269.9|5
1635479700000|2021-10-29 03:55:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1
1635480000000|2021-10-29 04:00:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1635480300000|2021-10-29 04:05:00|1271.3|1270.3|1271.7|1270.7|1271.7|1270.7|1271.2|1270.2|8
1635480600000|2021-10-29 04:10:00|1272.3|1271.3|1271.5|1270.5|1272.3|1271.3|1271.5|1270.5|7
1635480900000|2021-10-29 04:15:00|1271.7|1270.7|1271.8|1270.8|1271.8|1270.8|1271.7|1270.7|3
1635481200000|2021-10-29 04:20:00|1272.1|1271.1|1271.9|1270.9|1272.1|1271.1|1271.9|1270.9|2
1635481500000|2021-10-29 04:25:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.4|1270.4|10
1635481800000|2021-10-29 04:30:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|2
1635482100000|2021-10-29 04:35:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.9|1269.9|2
1635482400000|2021-10-29 04:40:00|1271.5|1270.5|1271.8|1270.8|1272.1|1271.1|1271.5|1270.5|8
1635482700000|2021-10-29 04:45:00|1271.5|1270.5|1271.9|1270.9|1271.9|1270.9|1271.5|1270.5|3
1635483000000|2021-10-29 04:50:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1635483300000|2021-10-29 04:55:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1
1635483600000|2021-10-29 05:00:00|1271.2|1270.2|1270.7|1269.7|1271.2|1270.2|1270.7|1269.7|15
1635483900000|2021-10-29 05:05:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|2
1635484200000|2021-10-29 05:10:00|1271|1270|1271.7|1270.7|1271.7|1270.7|1271|1270|29
1635484500000|2021-10-29 05:15:00|1271.9|1270.9|1272|1271|1272.2|1271.2|1271.9|1270.9|5
1635484800000|2021-10-29 05:20:00|1272.7|1271.7|1272.3|1271.3|1272.8|1271.8|1272.3|1271.3|7
1635485100000|2021-10-29 05:25:00|1272.7|1271.7|1272.3|1271.3|1272.7|1271.7|1272.3|1271.3|11
1635485400000|2021-10-29 05:30:00|1272.5|1271.5|1272.6|1271.6|1272.6|1271.6|1272.4|1271.4|10
1635485700000|2021-10-29 05:35:00|1271.7|1270.7|1271.8|1270.8|1272.4|1271.4|1271.7|1270.7|6
1635486000000|2021-10-29 05:40:00|1272.3|1271.3|1271.2|1270.2|1272.3|1271.3|1271.2|1270.2|14
1635486300000|2021-10-29 05:45:00|1271.1|1270.1|1271|1270|1271.1|1270.1|1270.7|1269.7|33
1635486600000|2021-10-29 05:50:00|1270.5|1269.5|1270.5|1269.5|1270.7|1269.7|1270.1|1269.1|56
1635486900000|2021-10-29 05:55:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1271.3|1270.3|3
1635487200000|2021-10-29 06:00:00|1271.4|1270.4|1270.3|1269.3|1271.4|1270.4|1270.3|1269.3|26
1635487500000|2021-10-29 06:05:00|1270.7|1269.7|1269.3|1268.3|1270.7|1269.7|1269.3|1268.3|31
1635487800000|2021-10-29 06:10:00|1269|1268|1269.5|1268.5|1270.2|1269.2|1269|1268|25
1635488100000|2021-10-29 06:15:00|1269.4|1268.4|1270|1269|1270|1269|1269.2|1268.2|20
1635488400000|2021-10-29 06:20:00|1270.2|1269.2|1269.6|1268.6|1270.3|1269.3|1269.6|1268.6|69
1635488700000|2021-10-29 06:25:00|1270|1269|1270.3|1269.3|1270.6|1269.6|1270|1269|26
1635489000000|2021-10-29 06:30:00|1270.4|1269.4|1270.4|1269.4|1270.6|1269.6|1269.8|1268.8|39
1635489300000|2021-10-29 06:35:00|1270.3|1269.3|1269.7|1268.7|1270.6|1269.6|1269.6|1268.6|44
1635489600000|2021-10-29 06:40:00|1269.6|1268.6|1268.8|1267.8|1270|1269|1268.7|1267.7|92
1635489900000|2021-10-29 06:45:00|1268.7|1267.7|1268.4|1267.4|1269|1268|1268.3|1267.3|77
1635490200000|2021-10-29 06:50:00|1268.6|1267.6|1268.1|1267.1|1268.6|1267.6|1267.5|1266.5|196
1635490500000|2021-10-29 06:55:00|1268.2|1267.2|1268|1267|1268.3|1267.3|1267.7|1266.7|67
1635490800000|2021-10-29 07:00:00|1267.8|1266.8|1267|1266|1268.5|1267.5|1267|1266|239
1635491100000|2021-10-29 07:05:00|1267.2|1266.2|1268.1|1267.1|1268.1|1267.1|1266.2|1265.2|392
1635491400000|2021-10-29 07:10:00|1268.2|1267.2|1269.2|1268.2|1269.3|1268.3|1267.9|1266.9|248
1635491700000|2021-10-29 07:15:00|1269.3|1268.3|1268.5|1267.5|1269.7|1268.7|1268.5|1267.5|226
1635492000000|2021-10-29 07:20:00|1268.6|1267.6|1269.4|1268.4|1269.5|1268.5|1268.2|1267.2|149
1635492300000|2021-10-29 07:25:00|1269.7|1268.7|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|234
1635492600000|2021-10-29 07:30:00|1269.1|1268.1|1268.4|1267.4|1269.4|1268.4|1268.1|1267.1|230
1635492900000|2021-10-29 07:35:00|1268.3|1267.3|1267.5|1266.5|1268.4|1267.4|1267.3|1266.3|200
1635493200000|2021-10-29 07:40:00|1267.6|1266.6|1267.5|1266.5|1267.7|1266.7|1267.3|1266.3|172
1635493500000|2021-10-29 07:45:00|1267.4|1266.4|1267.4|1266.4|1267.7|1266.7|1267.2|1266.2|140
1635493800000|2021-10-29 07:50:00|1267.5|1266.5|1267.7|1266.7|1267.9|1266.9|1266.7|1265.7|265
1635494100000|2021-10-29 07:55:00|1267.8|1266.8|1267.8|1266.8|1268.1|1267.1|1267.4|1266.4|233
1635494400000|2021-10-29 08:00:00|1267.9|1266.9|1266.9|1265.9|1268.1|1267.1|1266.5|1265.5|199
1635494700000|2021-10-29 08:05:00|1267|1266|1266.9|1265.9|1267.6|1266.6|1266.3|1265.3|305
1635495000000|2021-10-29 08:10:00|1266.7|1265.7|1267.2|1266.2|1267.3|1266.3|1266.6|1265.6|202
1635495300000|2021-10-29 08:15:00|1267.3|1266.3|1267.1|1266.1|1267.5|1266.5|1266.9|1265.9|82
1635495600000|2021-10-29 08:20:00|1267.2|1266.2|1266.9|1265.9|1267.4|1266.4|1266.7|1265.7|90
1635495900000|2021-10-29 08:25:00|1267|1266|1265|1264|1267|1266|1264.7|1263.7|313
1635496200000|2021-10-29 08:30:00|1264.9|1263.9|1265.5|1264.5|1266.2|1265.2|1264.6|1263.6|153
1635496500000|2021-10-29 08:35:00|1265.2|1264.2|1264.7|1263.7|1265.3|1264.3|1264.5|1263.5|128
1635496800000|2021-10-29 08:40:00|1264.8|1263.8|1264.5|1263.5|1264.8|1263.8|1264.1|1263.1|91
1635497100000|2021-10-29 08:45:00|1264.6|1263.6|1264.5|1263.5|1265|1264|1264.4|1263.4|357
1635497400000|2021-10-29 08:50:00|1264.4|1263.4|1265.5|1264.5|1265.5|1264.5|1264.2|1263.2|164
1635497700000|2021-10-29 08:55:00|1265.6|1264.6|1265.7|1264.7|1265.8|1264.8|1265.1|1264.1|128
1635498000000|2021-10-29 09:00:00|1265.5|1264.5|1265.6|1264.6|1266|1265|1265.4|1264.4|145
1635498300000|2021-10-29 09:05:00|1265.4|1264.4|1265.9|1264.9|1266.2|1265.2|1265.4|1264.4|65
1635498600000|2021-10-29 09:10:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.3|1264.3|65
1635498900000|2021-10-29 09:15:00|1265.5|1264.5|1265.2|1264.2|1265.6|1264.6|1265|1264|86
1635499200000|2021-10-29 09:20:00|1265.1|1264.1|1265.3|1264.3|1265.4|1264.4|1264.2|1263.2|134
1635499500000|2021-10-29 09:25:00|1265.1|1264.1|1265|1264|1265.3|1264.3|1264.5|1263.5|104
1635499800000|2021-10-29 09:30:00|1264.9|1263.9|1264.3|1263.3|1265.1|1264.1|1264.1|1263.1|49
1635500100000|2021-10-29 09:35:00|1264.5|1263.5|1264.9|1263.9|1265|1264|1264.1|1263.1|62
1635500400000|2021-10-29 09:40:00|1264.6|1263.6|1264.5|1263.5|1264.7|1263.7|1264|1263|47
1635500700000|2021-10-29 09:45:00|1264.4|1263.4|1265|1264|1265|1264|1264.4|1263.4|46
1635501000000|2021-10-29 09:50:00|1265.2|1264.2|1265.4|1264.4|1266.1|1265.1|1265.2|1264.2|278
1635501300000|2021-10-29 09:55:00|1265.5|1264.5|1265.3|1264.3|1266|1265|1265.3|1264.3|128
1635501600000|2021-10-29 10:00:00|1265.6|1264.6|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|66
1635501900000|2021-10-29 10:05:00|1264.9|1263.9|1264.9|1263.9|1265.3|1264.3|1264.7|1263.7|56
1635502200000|2021-10-29 10:10:00|1265|1264|1263.5|1262.5|1265.4|1264.4|1263.5|1262.5|172
1635502500000|2021-10-29 10:15:00|1263.6|1262.6|1263.7|1262.7|1264|1263|1263.3|1262.3|128
1635502800000|2021-10-29 10:20:00|1263.8|1262.8|1263|1262|1263.8|1262.8|1262.9|1261.9|111
1635503100000|2021-10-29 10:25:00|1263.1|1262.1|1262.9|1261.9|1263.3|1262.3|1262.7|1261.7|168
1635503400000|2021-10-29 10:30:00|1263|1262|1264|1263|1264|1263|1263|1262|116
1635503700000|2021-10-29 10:35:00|1263.9|1262.9|1264.2|1263.2|1264.4|1263.4|1263.7|1262.7|206
1635504000000|2021-10-29 10:40:00|1264.3|1263.3|1264.5|1263.5|1264.8|1263.8|1264|1263|91
1635504300000|2021-10-29 10:45:00|1264.6|1263.6|1264.9|1263.9|1264.9|1263.9|1264.6|1263.6|161
1635504600000|2021-10-29 10:50:00|1264.8|1263.8|1264.6|1263.6|1264.8|1263.8|1264.5|1263.5|66
1635504900000|2021-10-29 10:55:00|1264.7|1263.7|1265.3|1264.3|1265.4|1264.4|1264.5|1263.5|215
1635505200000|2021-10-29 11:00:00|1265.1|1264.1|1265.7|1264.7|1265.7|1264.7|1265.1|1264.1|161
1635505500000|2021-10-29 11:05:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.5|1264.5|130
1635505800000|2021-10-29 11:10:00|1265.8|1264.8|1265.7|1264.7|1266|1265|1265.5|1264.5|36
1635506100000|2021-10-29 11:15:00|1265.6|1264.6|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|147
1635506400000|2021-10-29 11:20:00|1265.4|1264.4|1265.7|1264.7|1265.7|1264.7|1265.3|1264.3|63
1635506700000|2021-10-29 11:25:00|1265.6|1264.6|1265.7|1264.7|1265.8|1264.8|1265.5|1264.5|23
1635507000000|2021-10-29 11:30:00|1265.8|1264.8|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|114
1635507300000|2021-10-29 11:35:00|1265.5|1264.5|1266.1|1265.1|1266.1|1265.1|1265.5|1264.5|89
1635507600000|2021-10-29 11:40:00|1266|1265|1266.4|1265.4|1266.4|1265.4|1265.9|1264.9|80
1635507900000|2021-10-29 11:45:00|1266.5|1265.5|1266.4|1265.4|1266.8|1265.8|1266.4|1265.4|194
1635508200000|2021-10-29 11:50:00|1266.6|1265.6|1266.7|1265.7|1267|1266|1266.6|1265.6|83
1635508500000|2021-10-29 11:55:00|1266.6|1265.6|1266|1265|1266.6|1265.6|1266|1265|82
1635508800000|2021-10-29 12:00:00|1266.1|1265.1|1266|1265|1266.3|1265.3|1265.9|1264.9|41
1635509100000|2021-10-29 12:05:00|1265.8|1264.8|1266.6|1265.6|1266.7|1265.7|1265.7|1264.7|104
1635509400000|2021-10-29 12:10:00|1266.5|1265.5|1266.3|1265.3|1266.8|1265.8|1266.3|1265.3|205
1635509700000|2021-10-29 12:15:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1265.9|1264.9|107
1635510000000|2021-10-29 12:20:00|1266.6|1265.6|1267|1266|1267.1|1266.1|1266.2|1265.2|142
1635510300000|2021-10-29 12:25:00|1266.9|1265.9|1267.1|1266.1|1267.1|1266.1|1266.8|1265.8|135
1635510600000|2021-10-29 12:30:00|1267|1266|1267.2|1266.2|1267.9|1266.9|1266.2|1265.2|605
1635510900000|2021-10-29 12:35:00|1266.9|1265.9|1266.9|1265.9|1268.1|1267.1|1266.7|1265.7|119
1635511200000|2021-10-29 12:40:00|1266.7|1265.7|1266.6|1265.6|1267.3|1266.3|1266.4|1265.4|141
1635511500000|2021-10-29 12:45:00|1266.4|1265.4|1265.6|1264.6|1266.8|1265.8|1265.2|1264.2|122
1635511800000|2021-10-29 12:50:00|1265.5|1264.5|1265.1|1264.1|1265.5|1264.5|1264.5|1263.5|241
1635512100000|2021-10-29 12:55:00|1265.2|1264.2|1265.8|1264.8|1266|1265|1265.1|1264.1|263
1635512400000|2021-10-29 13:00:00|1265.7|1264.7|1265.9|1264.9|1266.2|1265.2|1265.4|1264.4|159
1635512700000|2021-10-29 13:05:00|1265.8|1264.8|1265.3|1264.3|1265.8|1264.8|1265.1|1264.1|124
1635513000000|2021-10-29 13:10:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1264.8|1263.8|297
1635513300000|2021-10-29 13:15:00|1265.1|1264.1|1265.4|1264.4|1265.7|1264.7|1265|1264|412
1635513600000|2021-10-29 13:20:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265|1264|40
1635513900000|2021-10-29 13:25:00|1265.2|1264.2|1265|1264|1265.3|1264.3|1264.2|1263.2|352
1635514200000|2021-10-29 13:30:00|1264.7|1264.2|1265|1264.5|1266.7|1266.2|1264.4|1263.9|4325
1635514500000|2021-10-29 13:35:00|1264.9|1264.4|1265.3|1264.8|1266|1265.5|1264.4|1263.9|1924
1635514800000|2021-10-29 13:40:00|1265.4|1264.9|1263.5|1263|1265.4|1264.9|1263|1262.5|1926
1635515100000|2021-10-29 13:45:00|1263.6|1263.1|1262.2|1261.7|1263.6|1263.1|1262.2|1261.7|2343
1635515400000|2021-10-29 13:50:00|1262.1|1261.6|1262.1|1261.6|1262.9|1262.4|1261.4|1260.9|1884
1635515700000|2021-10-29 13:55:00|1262|1261.5|1261.9|1261.4|1263.7|1263.2|1261.7|1261.2|1284
1635516000000|2021-10-29 14:00:00|1262.1|1261.6|1261.1|1260.6|1262.1|1261.6|1260.5|1260|1672
1635516300000|2021-10-29 14:05:00|1261|1260.5|1261.6|1261.1|1262.1|1261.6|1261|1260.5|987
1635516600000|2021-10-29 14:10:00|1261.5|1261|1260|1259.5|1261.5|1261|1259.8|1259.3|731
1635516900000|2021-10-29 14:15:00|1260.1|1259.6|1257.6|1257.1|1260.2|1259.7|1257.6|1257.1|2253
1635517200000|2021-10-29 14:20:00|1257.7|1257.2|1259.3|1258.8|1259.9|1259.4|1257.7|1257.2|1841
1635517500000|2021-10-29 14:25:00|1259.5|1259|1259.5|1259|1260|1259.5|1259|1258.5|867
1635517800000|2021-10-29 14:30:00|1259.4|1258.9|1260.7|1260.2|1260.9|1260.4|1259|1258.5|975
1635518100000|2021-10-29 14:35:00|1260.6|1260.1|1261.4|1260.9|1261.5|1261|1259.8|1259.3|1141
1635518400000|2021-10-29 14:40:00|1261.5|1261|1261.3|1260.8|1261.5|1261|1260.7|1260.2|837
1635518700000|2021-10-29 14:45:00|1261.2|1260.7|1261.4|1260.9|1261.6|1261.1|1260.8|1260.3|712
1635519000000|2021-10-29 14:50:00|1261.3|1260.8|1260.1|1259.6|1261.6|1261.1|1260.1|1259.6|1076
1635519300000|2021-10-29 14:55:00|1260|1259.5|1261.2|1260.7|1261.5|1261|1259.9|1259.4|1093
1635519600000|2021-10-29 15:00:00|1261.1|1260.6|1261.4|1260.9|1261.8|1261.3|1261|1260.5|877
1635519900000|2021-10-29 15:05:00|1261.5|1261|1262.4|1261.9|1262.4|1261.9|1261|1260.5|617
1635520200000|2021-10-29 15:10:00|1262.5|1262|1262.6|1262.1|1263.3|1262.8|1262.5|1262|1157
1635520500000|2021-10-29 15:15:00|1262.7|1262.2|1262.5|1262|1262.7|1262.2|1262|1261.5|1761
1635520800000|2021-10-29 15:20:00|1262.6|1262.1|1262.6|1262.1|1262.7|1262.2|1262.2|1261.7|546
1635521100000|2021-10-29 15:25:00|1262.5|1262|1261.6|1261.1|1262.6|1262.1|1261.6|1261.1|1476
1635521400000|2021-10-29 15:30:00|1261.7|1261.2|1262.4|1261.9|1262.7|1262.2|1261.6|1261.1|1102
1635521700000|2021-10-29 15:35:00|1262.5|1262|1262.4|1261.9|1262.7|1262.2|1261.9|1261.4|686
1635522000000|2021-10-29 15:40:00|1262.3|1261.8|1261.9|1261.4|1262.5|1262|1261.8|1261.3|418
1635522300000|2021-10-29 15:45:00|1261.8|1261.3|1261.4|1260.9|1261.9|1261.4|1261.3|1260.8|432
1635522600000|2021-10-29 15:50:00|1261.5|1261|1261.1|1260.6|1261.6|1261.1|1261.1|1260.6|523
1635522900000|2021-10-29 15:55:00|1261|1260.5|1260.8|1260.3|1261.4|1260.9|1260.7|1260.2|743
1635523200000|2021-10-29 16:00:00|1260.9|1260.4|1261.2|1260.7|1261.4|1260.9|1260.7|1260.2|517
1635523500000|2021-10-29 16:05:00|1261.3|1260.8|1261|1260.5|1261.3|1260.8|1260.7|1260.2|412
1635523800000|2021-10-29 16:10:00|1260.9|1260.4|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|501
1635524100000|2021-10-29 16:15:00|1260.8|1260.3|1261.1|1260.6|1261.1|1260.6|1260.3|1259.8|610
1635524400000|2021-10-29 16:20:00|1260.9|1260.4|1260.9|1260.4|1261.3|1260.8|1260.5|1260|573
1635524700000|2021-10-29 16:25:00|1260.8|1260.3|1260.3|1259.8|1260.9|1260.4|1259.7|1259.2|1041
1635525000000|2021-10-29 16:30:00|1260.2|1259.7|1260.6|1260.1|1260.7|1260.2|1260.1|1259.6|528
1635525300000|2021-10-29 16:35:00|1260.5|1260|1260.6|1260.1|1260.7|1260.2|1260.3|1259.8|268
1635525600000|2021-10-29 16:40:00|1260.5|1260|1261.1|1260.6|1261.1|1260.6|1260.5|1260|292
1635525900000|2021-10-29 16:45:00|1261.2|1260.7|1260.9|1260.4|1261.8|1261.3|1260.9|1260.4|616
1635526200000|2021-10-29 16:50:00|1260.8|1260.3|1261.1|1260.6|1261.2|1260.7|1260.7|1260.2|347
1635526500000|2021-10-29 16:55:00|1261|1260.5|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|312
1635526800000|2021-10-29 17:00:00|1260.8|1260.3|1261.9|1261.4|1261.9|1261.4|1260.7|1260.2|1020
1635527100000|2021-10-29 17:05:00|1261.8|1261.3|1261.4|1260.9|1261.8|1261.3|1261.1|1260.6|444
1635527400000|2021-10-29 17:10:00|1261.3|1260.8|1261.8|1261.3|1261.9|1261.4|1261.3|1260.8|498
1635527700000|2021-10-29 17:15:00|1261.9|1261.4|1262.2|1261.7|1262.3|1261.8|1261.3|1260.8|480
1635528000000|2021-10-29 17:20:00|1262.1|1261.6|1262.3|1261.8|1262.4|1261.9|1261.5|1261|354
1635528300000|2021-10-29 17:25:00|1262.4|1261.9|1262.4|1261.9|1262.4|1261.9|1262.1|1261.6|281
1635528600000|2021-10-29 17:30:00|1262.5|1262|1261.1|1260.6|1262.5|1262|1261.1|1260.6|466
1635528900000|2021-10-29 17:35:00|1261.2|1260.7|1260.2|1259.7|1261.2|1260.7|1260|1259.5|711
1635529200000|2021-10-29 17:40:00|1260.1|1259.6|1261|1260.5|1261.2|1260.7|1259.8|1259.3|509
1635529500000|2021-10-29 17:45:00|1260.9|1260.4|1259.5|1259|1260.9|1260.4|1259.2|1258.7|590
1635529800000|2021-10-29 17:50:00|1259.6|1259.1|1258.9|1258.4|1259.6|1259.1|1258.9|1258.4|598
1635530100000|2021-10-29 17:55:00|1259|1258.5|1259.1|1258.6|1259.3|1258.8|1258.5|1258|833
1635530400000|2021-10-29 18:00:00|1259.2|1258.7|1258.9|1258.4|1259.2|1258.7|1258.5|1258|613
1635530700000|2021-10-29 18:05:00|1259|1258.5|1259.1|1258.6|1259.1|1258.6|1258.6|1258.1|414
1635531000000|2021-10-29 18:10:00|1259.2|1258.7|1259|1258.5|1259.2|1258.7|1258.7|1258.2|291
1635531300000|2021-10-29 18:15:00|1258.9|1258.4|1258.6|1258.1|1259|1258.5|1258.4|1257.9|433
1635531600000|2021-10-29 18:20:00|1258.7|1258.2|1257.6|1257.1|1258.8|1258.3|1257.6|1257.1|558
1635531900000|2021-10-29 18:25:00|1257.5|1257|1256.9|1256.4|1257.5|1257|1256.9|1256.4|610
1635532200000|2021-10-29 18:30:00|1256.8|1256.3|1257.8|1257.3|1257.8|1257.3|1256.5|1256|1174
1635532500000|2021-10-29 18:35:00|1257.9|1257.4|1258.5|1258|1258.8|1258.3|1257.9|1257.4|891
1635532800000|2021-10-29 18:40:00|1258.4|1257.9|1258.9|1258.4|1258.9|1258.4|1258.1|1257.6|843
1635533100000|2021-10-29 18:45:00|1259|1258.5|1260.5|1260|1260.7|1260.2|1258.9|1258.4|1395
1635533400000|2021-10-29 18:50:00|1260.4|1259.9|1260.5|1260|1260.9|1260.4|1259.9|1259.4|1300
1635533700000|2021-10-29 18:55:00|1260.6|1260.1|1260|1259.5|1260.7|1260.2|1259.8|1259.3|861
1635534000000|2021-10-29 19:00:00|1260.1|1259.6|1260|1259.5|1260.4|1259.9|1259.4|1258.9|939
1635534300000|2021-10-29 19:05:00|1260.1|1259.6|1260.4|1259.9|1260.7|1260.2|1260|1259.5|1323
1635534600000|2021-10-29 19:10:00|1260.5|1260|1260.8|1260.3|1260.9|1260.4|1260.3|1259.8|1463
1635534900000|2021-10-29 19:15:00|1260.9|1260.4|1260.6|1260.1|1261.1|1260.6|1260.2|1259.7|1208
1635535200000|2021-10-29 19:20:00|1260.7|1260.2|1260.1|1259.6|1260.9|1260.4|1260.1|1259.6|1394
1635535500000|2021-10-29 19:25:00|1260|1259.5|1258.8|1258.3|1260.1|1259.6|1258.6|1258.1|2532
1635535800000|2021-10-29 19:30:00|1258.9|1258.4|1259.6|1259.1|1259.6|1259.1|1258.7|1258.2|2119
1635536100000|2021-10-29 19:35:00|1259.5|1259|1260|1259.5|1260.3|1259.8|1259.5|1259|1699
1635536400000|2021-10-29 19:40:00|1260.1|1259.6|1261.1|1260.6|1261.1|1260.6|1259.9|1259.4|2573
1635536700000|2021-10-29 19:45:00|1261|1260.5|1260.8|1260.3|1261.3|1260.8|1260.5|1260|2523
1635537000000|2021-10-29 19:50:00|1260.9|1260.4|1261.9|1261.4|1261.9|1261.4|1260.3|1259.8|4229
1635537300000|2021-10-29 19:55:00|1262|1261.5|1263.9|1263.4|1264.1|1263.6|1261.6|1261.1|28013
1635537600000|2021-10-29 20:00:00|1264.1|1263.1|1264.7|1263.7|1264.8|1263.8|1263.9|1262.9|2626
1635537900000|2021-10-29 20:05:00|1264.6|1263.6|1264.4|1263.4|1264.8|1263.8|1264|1263|229
1635538200000|2021-10-29 20:10:00|1264.3|1263.3|1264.2|1263.2|1264.7|1263.7|1264.2|1263.2|101
1635538500000|2021-10-29 20:15:00|1264.3|1263.3|1264|1263|1264.3|1263.3|1264|1263|8
1635538800000|2021-10-29 20:20:00|1263.9|1262.9|1263.8|1262.8|1263.9|1262.9|1263.8|1262.8|2
1635539100000|2021-10-29 20:25:00|1263.9|1262.9|1264|1263|1264|1263|1263.8|1262.8|16
1635539400000|2021-10-29 20:30:00|1263.9|1262.9|1263.6|1262.6|1263.9|1262.9|1263.6|1262.6|29
1635539700000|2021-10-29 20:35:00|1263.9|1262.9|1263.9|1262.9|1264|1263|1263.9|1262.9|7
1635540000000|2021-10-29 20:40:00|1264|1263|1264|1263|1264|1263|1264|1263|3
1635540300000|2021-10-29 20:45:00|1264.1|1263.1|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|79
1635540600000|2021-10-29 20:50:00|1264.3|1263.3|1264.1|1263.1|1264.3|1263.3|1263.6|1262.6|43
1635540900000|2021-10-29 20:55:00|1264.2|1263.2|1263.9|1261.9|1264.4|1263.4|1263.4|1261.9|8
1635721500000|2021-10-31 23:05:00|1265.5|1264.5|1265|1264|1266|1265|1264.7|1263.7|183
1635721800000|2021-10-31 23:10:00|1265.2|1264.2|1265.3|1264.3|1265.4|1264.4|1264.4|1263.4|101
1635722100000|2021-10-31 23:15:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1263.8|1262.8|48
1635722400000|2021-10-31 23:20:00|1264.2|1263.2|1265.7|1264.7|1265.7|1264.7|1264|1263|9
1635722700000|2021-10-31 23:25:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1
1635724800000|2021-11-01 00:00:00|1265.5|1264.5|1266.1|1265.1|1266.5|1265.5|1265.5|1264.5|10
1635725100000|2021-11-01 00:05:00|1265.3|1264.3|1266.5|1265.5|1266.8|1265.8|1265.3|1264.3|20
1635725400000|2021-11-01 00:10:00|1266.3|1265.3|1266.9|1265.9|1267.3|1266.3|1266.3|1265.3|87
1635725700000|2021-11-01 00:15:00|1267.3|1266.3|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|59
1635726000000|2021-11-01 00:20:00|1266.6|1265.6|1266.2|1265.2|1266.6|1265.6|1265.8|1264.8|25
1635726300000|2021-11-01 00:25:00|1266.5|1265.5|1266.6|1265.6|1267.1|1266.1|1266.4|1265.4|20
1635726600000|2021-11-01 00:30:00|1266.5|1265.5|1266|1265|1266.8|1265.8|1266|1265|15
1635726900000|2021-11-01 00:35:00|1266.4|1265.4|1266.3|1265.3|1266.6|1265.6|1266.1|1265.1|17
1635727200000|2021-11-01 00:40:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1265.9|1264.9|7
1635727500000|2021-11-01 00:45:00|1266.5|1265.5|1266.9|1265.9|1266.9|1265.9|1266.4|1265.4|24
1635727800000|2021-11-01 00:50:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|2
1635728100000|2021-11-01 00:55:00|1267|1266|1266.4|1265.4|1267|1266|1266.4|1265.4|12
1635728400000|2021-11-01 01:00:00|1266.5|1265.5|1265.1|1264.1|1266.8|1265.8|1265|1264|69
1635728700000|2021-11-01 01:05:00|1265.2|1264.2|1265.7|1264.7|1266|1265|1265.2|1264.2|29
1635729000000|2021-11-01 01:10:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|5
1635729300000|2021-11-01 01:15:00|1267.2|1266.2|1264.9|1263.9|1267.4|1266.4|1264.6|1263.6|82
1635729600000|2021-11-01 01:20:00|1265.5|1264.5|1263.9|1262.9|1265.5|1264.5|1263.9|1262.9|43
1635729900000|2021-11-01 01:25:00|1264.2|1263.2|1263.7|1262.7|1264.2|1263.2|1263.3|1262.3|29
1635730200000|2021-11-01 01:30:00|1263.4|1262.4|1259.4|1258.4|1263.4|1262.4|1259.1|1258.1|232
1635730500000|2021-11-01 01:35:00|1259.3|1258.3|1258.9|1257.9|1259.3|1258.3|1258|1257|175
1635730800000|2021-11-01 01:40:00|1258.4|1257.4|1259.6|1258.6|1259.6|1258.6|1257.1|1256.1|100
1635731100000|2021-11-01 01:45:00|1259.5|1258.5|1258.9|1257.9|1260.3|1259.3|1258.9|1257.9|64
1635731400000|2021-11-01 01:50:00|1261.3|1260.3|1261.9|1260.9|1261.9|1260.9|1260.7|1259.7|32
1635731700000|2021-11-01 01:55:00|1261.8|1260.8|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|31
1635732000000|2021-11-01 02:00:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|26
1635732300000|2021-11-01 02:05:00|1260.3|1259.3|1259.7|1258.7|1260.3|1259.3|1259|1258|98
1635732600000|2021-11-01 02:10:00|1260.8|1259.8|1259.7|1258.7|1261.1|1260.1|1259.7|1258.7|19
1635732900000|2021-11-01 02:15:00|1260.6|1259.6|1258.9|1257.9|1260.7|1259.7|1258.4|1257.4|64
1635733200000|2021-11-01 02:20:00|1258.4|1257.4|1259.8|1258.8|1259.8|1258.8|1258.2|1257.2|21
1635733500000|2021-11-01 02:25:00|1259.5|1258.5|1259.8|1258.8|1260.9|1259.9|1259.3|1258.3|18
1635733800000|2021-11-01 02:30:00|1259.7|1258.7|1259.3|1258.3|1259.9|1258.9|1258.7|1257.7|10
1635734100000|2021-11-01 02:35:00|1259.4|1258.4|1258.5|1257.5|1259.4|1258.4|1258.5|1257.5|10
1635734400000|2021-11-01 02:40:00|1258.2|1257.2|1258.3|1257.3|1258.7|1257.7|1257.9|1256.9|11
1635734700000|2021-11-01 02:45:00|1258.7|1257.7|1259.3|1258.3|1259.3|1258.3|1258.2|1257.2|14
1635735000000|2021-11-01 02:50:00|1258.7|1257.7|1259.1|1258.1|1259.5|1258.5|1258.7|1257.7|16
1635735300000|2021-11-01 02:55:00|1258.5|1257.5|1260.4|1259.4|1260.4|1259.4|1258.5|1257.5|14
1635735600000|2021-11-01 03:00:00|1261|1260|1260.5|1259.5|1261|1260|1260.3|1259.3|27
1635735900000|2021-11-01 03:05:00|1260.4|1259.4|1259.5|1258.5|1260.4|1259.4|1259.4|1258.4|17
1635736200000|2021-11-01 03:10:00|1259.3|1258.3|1259.8|1258.8|1259.8|1258.8|1259.3|1258.3|3
1635736500000|2021-11-01 03:15:00|1260|1259|1260.3|1259.3|1260.3|1259.3|1259.6|1258.6|14
1635736800000|2021-11-01 03:20:00|1260.2|1259.2|1260.2|1259.2|1260.3|1259.3|1260.1|1259.1|7
1635737100000|2021-11-01 03:25:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.1|1259.1|7
1635737400000|2021-11-01 03:30:00|1260.9|1259.9|1261.1|1260.1|1261.1|1260.1|1260.1|1259.1|20
1635737700000|2021-11-01 03:35:00|1261.3|1260.3|1260.8|1259.8|1261.8|1260.8|1260.8|1259.8|21
1635738000000|2021-11-01 03:40:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|8
1635738300000|2021-11-01 03:45:00|1260.7|1259.7|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|44
1635738600000|2021-11-01 03:50:00|1260.3|1259.3|1259.6|1258.6|1260.3|1259.3|1259.6|1258.6|6
1635738900000|2021-11-01 03:55:00|1259.4|1258.4|1259.6|1258.6|1259.7|1258.7|1259.4|1258.4|21
1635739200000|2021-11-01 04:00:00|1259.5|1258.5|1259.5|1258.5|1259.6|1258.6|1259|1258|31
1635739500000|2021-11-01 04:05:00|1259.7|1258.7|1260|1259|1260.1|1259.1|1259.7|1258.7|16
1635739800000|2021-11-01 04:10:00|1260.1|1259.1|1259.7|1258.7|1260.1|1259.1|1259.6|1258.6|9
1635740100000|2021-11-01 04:15:00|1259.6|1258.6|1259.4|1258.4|1259.8|1258.8|1259.4|1258.4|9
1635740400000|2021-11-01 04:20:00|1259.6|1258.6|1259.5|1258.5|1259.7|1258.7|1259.2|1258.2|18
1635740700000|2021-11-01 04:25:00|1259.2|1258.2|1260.1|1259.1|1260.1|1259.1|1259.2|1258.2|19
1635741000000|2021-11-01 04:30:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|5
1635741300000|2021-11-01 04:35:00|1260|1259|1259.8|1258.8|1260.1|1259.1|1259.8|1258.8|15
1635741600000|2021-11-01 04:40:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.4|1258.4|16
1635741900000|2021-11-01 04:45:00|1259.2|1258.2|1259.3|1258.3|1259.6|1258.6|1259.1|1258.1|11
1635742200000|2021-11-01 04:50:00|1259.1|1258.1|1259.1|1258.1|1259.3|1258.3|1259.1|1258.1|12
1635742500000|2021-11-01 04:55:00|1259.3|1258.3|1259.7|1258.7|1259.7|1258.7|1259.2|1258.2|18
1635742800000|2021-11-01 05:00:00|1259.8|1258.8|1260.9|1259.9|1261|1260|1259.8|1258.8|59
1635743100000|2021-11-01 05:05:00|1261|1260|1260.9|1259.9|1261.2|1260.2|1260|1259|33
1635743400000|2021-11-01 05:10:00|1261.1|1260.1|1260.6|1259.6|1261.3|1260.3|1260.5|1259.5|26
1635743700000|2021-11-01 05:15:00|1260.4|1259.4|1260|1259|1261.4|1260.4|1259.8|1258.8|32
1635744000000|2021-11-01 05:20:00|1260.2|1259.2|1259.9|1258.9|1260.7|1259.7|1259.9|1258.9|41
1635744300000|2021-11-01 05:25:00|1259.8|1258.8|1260.6|1259.6|1260.6|1259.6|1259.8|1258.8|38
1635744600000|2021-11-01 05:30:00|1260.4|1259.4|1260.9|1259.9|1261.1|1260.1|1260.4|1259.4|16
1635744900000|2021-11-01 05:35:00|1260.4|1259.4|1260.6|1259.6|1260.7|1259.7|1260|1259|42
1635745200000|2021-11-01 05:40:00|1260.8|1259.8|1260.5|1259.5|1261.4|1260.4|1260.3|1259.3|57
1635745500000|2021-11-01 05:45:00|1260.3|1259.3|1259.6|1258.6|1260.6|1259.6|1259.2|1258.2|61
1635745800000|2021-11-01 05:50:00|1259.5|1258.5|1260.3|1259.3|1260.5|1259.5|1259.4|1258.4|56
1635746100000|2021-11-01 05:55:00|1260.2|1259.2|1260.2|1259.2|1260.6|1259.6|1260|1259|50
1635746400000|2021-11-01 06:00:00|1260.6|1259.6|1259.7|1258.7|1260.6|1259.6|1259.5|1258.5|60
1635746700000|2021-11-01 06:05:00|1259.6|1258.6|1260|1259|1260.4|1259.4|1259.5|1258.5|83
1635747000000|2021-11-01 06:10:00|1259.9|1258.9|1259.5|1258.5|1260.1|1259.1|1259.5|1258.5|66
1635747300000|2021-11-01 06:15:00|1259.6|1258.6|1259.8|1258.8|1260|1259|1259.3|1258.3|78
1635747600000|2021-11-01 06:20:00|1260|1259|1259.2|1258.2|1260|1259|1259|1258|63
1635747900000|2021-11-01 06:25:00|1259.3|1258.3|1259.7|1258.7|1259.7|1258.7|1259.1|1258.1|37
1635748200000|2021-11-01 06:30:00|1259.9|1258.9|1260|1259|1260.1|1259.1|1259.7|1258.7|38
1635748500000|2021-11-01 06:35:00|1260.1|1259.1|1259.5|1258.5|1260.4|1259.4|1259.5|1258.5|108
1635748800000|2021-11-01 06:40:00|1259.7|1258.7|1259.7|1258.7|1260.1|1259.1|1259.7|1258.7|31
1635749100000|2021-11-01 06:45:00|1259.6|1258.6|1259.6|1258.6|1259.7|1258.7|1259.2|1258.2|17
1635749400000|2021-11-01 06:50:00|1259.7|1258.7|1259.8|1258.8|1259.9|1258.9|1259.6|1258.6|29
1635749700000|2021-11-01 06:55:00|1259.6|1258.6|1259.1|1258.1|1259.6|1258.6|1259.1|1258.1|23
1635750000000|2021-11-01 07:00:00|1258.8|1257.8|1259.4|1258.4|1259.9|1258.9|1258.8|1257.8|36
1635750300000|2021-11-01 07:05:00|1259.6|1258.6|1259.7|1258.7|1260.2|1259.2|1259.3|1258.3|50
1635750600000|2021-11-01 07:10:00|1259.8|1258.8|1259.9|1258.9|1260.3|1259.3|1259.7|1258.7|40
1635750900000|2021-11-01 07:15:00|1259.8|1258.8|1259.7|1258.7|1259.8|1258.8|1259.2|1258.2|48
1635751200000|2021-11-01 07:20:00|1259.6|1258.6|1259.4|1258.4|1259.6|1258.6|1259.1|1258.1|51
1635751500000|2021-11-01 07:25:00|1259.5|1258.5|1259.3|1258.3|1259.6|1258.6|1258.9|1257.9|82
1635751800000|2021-11-01 07:30:00|1259.2|1258.2|1259.4|1258.4|1259.6|1258.6|1259.1|1258.1|33
1635752100000|2021-11-01 07:35:00|1259.5|1258.5|1259.4|1258.4|1259.9|1258.9|1259.3|1258.3|28
1635752400000|2021-11-01 07:40:00|1259.5|1258.5|1259.4|1258.4|1259.7|1258.7|1258.9|1257.9|43
1635752700000|2021-11-01 07:45:00|1259.3|1258.3|1259.5|1258.5|1259.8|1258.8|1259.3|1258.3|50
1635753000000|2021-11-01 07:50:00|1259.4|1258.4|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|39
1635753300000|2021-11-01 07:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1258.7|1257.7|63
1635753600000|2021-11-01 08:00:00|1259.1|1258.1|1260.6|1259.6|1260.7|1259.7|1259.1|1258.1|158
1635753900000|2021-11-01 08:05:00|1260.7|1259.7|1260.1|1259.1|1261|1260|1260|1259|179
1635754200000|2021-11-01 08:10:00|1260|1259|1260.5|1259.5|1260.7|1259.7|1260|1259|166
1635754500000|2021-11-01 08:15:00|1260.4|1259.4|1261.5|1260.5|1261.6|1260.6|1260.4|1259.4|102
1635754800000|2021-11-01 08:20:00|1261.6|1260.6|1261.6|1260.6|1261.7|1260.7|1261.2|1260.2|104
1635755100000|2021-11-01 08:25:00|1261.5|1260.5|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|135
1635755400000|2021-11-01 08:30:00|1261.3|1260.3|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|144
1635755700000|2021-11-01 08:35:00|1261.4|1260.4|1261.9|1260.9|1262.3|1261.3|1261.2|1260.2|266
1635756000000|2021-11-01 08:40:00|1261.8|1260.8|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|147
1635756300000|2021-11-01 08:45:00|1261.6|1260.6|1262|1261|1262.1|1261.1|1261.5|1260.5|178
1635756600000|2021-11-01 08:50:00|1262.1|1261.1|1263|1262|1263.1|1262.1|1262.1|1261.1|462
1635756900000|2021-11-01 08:55:00|1262.9|1261.9|1263.2|1262.2|1263.4|1262.4|1262.8|1261.8|112
1635757200000|2021-11-01 09:00:00|1263.3|1262.3|1264|1263|1264|1263|1262.8|1261.8|132
1635757500000|2021-11-01 09:05:00|1264.1|1263.1|1264.2|1263.2|1264.4|1263.4|1264.1|1263.1|450
1635757800000|2021-11-01 09:10:00|1264.3|1263.3|1264.2|1263.2|1264.4|1263.4|1264|1263|205
1635758100000|2021-11-01 09:15:00|1264.1|1263.1|1264.2|1263.2|1264.3|1263.3|1264|1263|223
1635758400000|2021-11-01 09:20:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|197
1635758700000|2021-11-01 09:25:00|1264.3|1263.3|1264.3|1263.3|1264.4|1263.4|1263.9|1262.9|135
1635759000000|2021-11-01 09:30:00|1264.4|1263.4|1264.2|1263.2|1264.4|1263.4|1264|1263|86
1635759300000|2021-11-01 09:35:00|1264.1|1263.1|1264.2|1263.2|1264.5|1263.5|1263.8|1262.8|66
1635759600000|2021-11-01 09:40:00|1264.1|1263.1|1264|1263|1264.3|1263.3|1264|1263|41
1635759900000|2021-11-01 09:45:00|1264.1|1263.1|1263.5|1262.5|1264.1|1263.1|1263.3|1262.3|63
1635760200000|2021-11-01 09:50:00|1263.6|1262.6|1263.6|1262.6|1263.8|1262.8|1263.5|1262.5|70
1635760500000|2021-11-01 09:55:00|1263.4|1262.4|1263.2|1262.2|1263.5|1262.5|1263.2|1262.2|117
1635760800000|2021-11-01 10:00:00|1263.1|1262.1|1263.5|1262.5|1263.6|1262.6|1263.1|1262.1|147
1635761100000|2021-11-01 10:05:00|1263.4|1262.4|1263.1|1262.1|1263.4|1262.4|1263|1262|159
1635761400000|2021-11-01 10:10:00|1263.2|1262.2|1263.3|1262.3|1263.7|1262.7|1263.1|1262.1|216
1635761700000|2021-11-01 10:15:00|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|1262.8|1261.8|86
1635762000000|2021-11-01 10:20:00|1263.3|1262.3|1263.2|1262.2|1263.4|1262.4|1263.2|1262.2|92
1635762300000|2021-11-01 10:25:00|1263.1|1262.1|1262.9|1261.9|1263.3|1262.3|1262.9|1261.9|102
1635762600000|2021-11-01 10:30:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1263|1262|39
1635762900000|2021-11-01 10:35:00|1263.1|1262.1|1263.1|1262.1|1263.3|1262.3|1263|1262|35
1635763200000|2021-11-01 10:40:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1263|1262|40
1635763500000|2021-11-01 10:45:00|1263.1|1262.1|1263.3|1262.3|1263.3|1262.3|1262.9|1261.9|51
1635763800000|2021-11-01 10:50:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|44
1635764100000|2021-11-01 10:55:00|1263.7|1262.7|1264.1|1263.1|1264.1|1263.1|1263.7|1262.7|164
1635764400000|2021-11-01 11:00:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1264.3|1263.3|170
1635764700000|2021-11-01 11:05:00|1264.6|1263.6|1264.5|1263.5|1264.6|1263.6|1264.2|1263.2|47
1635765000000|2021-11-01 11:10:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.2|1263.2|15
1635765300000|2021-11-01 11:15:00|1264.1|1263.1|1263.7|1262.7|1264.1|1263.1|1263.6|1262.6|92
1635765600000|2021-11-01 11:20:00|1263.5|1262.5|1263.5|1262.5|1263.6|1262.6|1263.4|1262.4|119
1635765900000|2021-11-01 11:25:00|1263.6|1262.6|1263.4|1262.4|1263.8|1262.8|1263.4|1262.4|71
1635766200000|2021-11-01 11:30:00|1263.3|1262.3|1263.2|1262.2|1263.4|1262.4|1263.2|1262.2|26
1635766500000|2021-11-01 11:35:00|1263.1|1262.1|1263.3|1262.3|1263.5|1262.5|1263.1|1262.1|66
1635766800000|2021-11-01 11:40:00|1263.2|1262.2|1263.2|1262.2|1263.3|1262.3|1263|1262|249
1635767100000|2021-11-01 11:45:00|1263.1|1262.1|1263.2|1262.2|1263.2|1262.2|1263.1|1262.1|98
1635767400000|2021-11-01 11:50:00|1263.1|1262.1|1263.6|1262.6|1263.7|1262.7|1263.1|1262.1|81
1635767700000|2021-11-01 11:55:00|1263.7|1262.7|1263.4|1262.4|1263.7|1262.7|1263.4|1262.4|68
1635768000000|2021-11-01 12:00:00|1263.5|1262.5|1262.8|1261.8|1263.6|1262.6|1262.8|1261.8|153
1635768300000|2021-11-01 12:05:00|1262.6|1261.6|1263.1|1262.1|1263.4|1262.4|1262.6|1261.6|300
1635768600000|2021-11-01 12:10:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263|1262|75
1635768900000|2021-11-01 12:15:00|1263.4|1262.4|1263|1262|1263.4|1262.4|1262.9|1261.9|88
1635769200000|2021-11-01 12:20:00|1263.1|1262.1|1263.4|1262.4|1263.5|1262.5|1262.9|1261.9|107
1635769500000|2021-11-01 12:25:00|1263.3|1262.3|1263.1|1262.1|1263.3|1262.3|1263|1262|110
1635769800000|2021-11-01 12:30:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.7|1261.7|95
1635770100000|2021-11-01 12:35:00|1263.2|1262.2|1263.4|1262.4|1263.6|1262.6|1263.2|1262.2|198
1635770400000|2021-11-01 12:40:00|1263.3|1262.3|1263.2|1262.2|1263.5|1262.5|1263.1|1262.1|101
1635770700000|2021-11-01 12:45:00|1263.3|1262.3|1263|1262|1263.4|1262.4|1262.9|1261.9|147
1635771000000|2021-11-01 12:50:00|1263.1|1262.1|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|318
1635771300000|2021-11-01 12:55:00|1263.2|1262.2|1263|1262|1263.5|1262.5|1263|1262|140
1635771600000|2021-11-01 13:00:00|1262.9|1261.9|1263|1262|1263.2|1262.2|1262.8|1261.8|198
1635771900000|2021-11-01 13:05:00|1263.1|1262.1|1262.4|1261.4|1263.2|1262.2|1262|1261|429
1635772200000|2021-11-01 13:10:00|1262.5|1261.5|1262.7|1261.7|1263|1262|1262.5|1261.5|221
1635772500000|2021-11-01 13:15:00|1262.6|1261.6|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|67
1635772800000|2021-11-01 13:20:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.8|1261.8|167
1635773100000|2021-11-01 13:25:00|1263.2|1262.2|1262.6|1261.6|1263.3|1262.3|1262.2|1261.2|309
1635773400000|2021-11-01 13:30:00|1262.3|1261.8|1265.2|1264.7|1265.3|1264.8|1261.5|1261|4831
1635773700000|2021-11-01 13:35:00|1265.3|1264.8|1268.1|1267.6|1268.4|1267.9|1264.8|1264.3|2869
1635774000000|2021-11-01 13:40:00|1267.9|1267.4|1269.8|1269.3|1270.1|1269.6|1267.9|1267.4|3657
1635774300000|2021-11-01 13:45:00|1269.6|1269.1|1270.3|1269.8|1271.1|1270.6|1269.5|1269|3451
1635774600000|2021-11-01 13:50:00|1270.1|1269.6|1269.8|1269.3|1271.2|1270.7|1269.5|1269|2117
1635774900000|2021-11-01 13:55:00|1269.9|1269.4|1268.5|1268|1270.1|1269.6|1268.1|1267.6|1503
1635775200000|2021-11-01 14:00:00|1268.6|1268.1|1267.4|1266.9|1268.8|1268.3|1266.8|1266.3|1629
1635775500000|2021-11-01 14:05:00|1267.6|1267.1|1270.2|1269.7|1270.3|1269.8|1267.6|1267.1|915
1635775800000|2021-11-01 14:10:00|1270.1|1269.6|1270.1|1269.6|1270.9|1270.4|1269.4|1268.9|805
1635776100000|2021-11-01 14:15:00|1270.2|1269.7|1270.8|1270.3|1271.2|1270.7|1270.2|1269.7|890
1635776400000|2021-11-01 14:20:00|1270.9|1270.4|1269.9|1269.4|1271|1270.5|1269.8|1269.3|1484
1635776700000|2021-11-01 14:25:00|1270|1269.5|1270|1269.5|1270.5|1270|1269.8|1269.3|594
1635777000000|2021-11-01 14:30:00|1270.1|1269.6|1270.2|1269.7|1270.8|1270.3|1269.5|1269|916
1635777300000|2021-11-01 14:35:00|1270.1|1269.6|1269|1268.5|1270.8|1270.3|1268.8|1268.3|1080
1635777600000|2021-11-01 14:40:00|1268.9|1268.4|1268.6|1268.1|1269.1|1268.6|1268.3|1267.8|895
1635777900000|2021-11-01 14:45:00|1268.5|1268|1269.5|1269|1270|1269.5|1268.5|1268|766
1635778200000|2021-11-01 14:50:00|1269.4|1268.9|1268.2|1267.7|1269.4|1268.9|1268.2|1267.7|1563
1635778500000|2021-11-01 14:55:00|1268.3|1267.8|1269.1|1268.6|1269.3|1268.8|1267.9|1267.4|1375
1635778800000|2021-11-01 15:00:00|1269|1268.5|1269.8|1269.3|1270.2|1269.7|1269|1268.5|893
1635779100000|2021-11-01 15:05:00|1269.9|1269.4|1270.3|1269.8|1270.6|1270.1|1269.5|1269|879
1635779400000|2021-11-01 15:10:00|1270.2|1269.7|1270.3|1269.8|1270.7|1270.2|1269.9|1269.4|727
1635779700000|2021-11-01 15:15:00|1270.4|1269.9|1271|1270.5|1271.2|1270.7|1270.3|1269.8|877
1635780000000|2021-11-01 15:20:00|1270.8|1270.3|1271.4|1270.9|1271.5|1271|1270.8|1270.3|693
1635780300000|2021-11-01 15:25:00|1271.3|1270.8|1270.9|1270.4|1271.3|1270.8|1270.4|1269.9|866
1635780600000|2021-11-01 15:30:00|1271|1270.5|1271.8|1271.3|1271.9|1271.4|1271|1270.5|1184
1635780900000|2021-11-01 15:35:00|1271.9|1271.4|1271.6|1271.1|1271.9|1271.4|1271.1|1270.6|526
1635781200000|2021-11-01 15:40:00|1271.7|1271.2|1272.2|1271.7|1272.2|1271.7|1271.6|1271.1|732
1635781500000|2021-11-01 15:45:00|1272.1|1271.6|1272.3|1271.8|1272.3|1271.8|1271.7|1271.2|469
1635781800000|2021-11-01 15:50:00|1272.2|1271.7|1272.3|1271.8|1272.4|1271.9|1272.1|1271.6|365
1635782100000|2021-11-01 15:55:00|1272.2|1271.7|1272.7|1272.2|1272.8|1272.3|1272.1|1271.6|405
1635782400000|2021-11-01 16:00:00|1272.6|1272.1|1272.8|1272.3|1273|1272.5|1272.6|1272.1|471
1635782700000|2021-11-01 16:05:00|1272.7|1272.2|1272.6|1272.1|1273|1272.5|1272.5|1272|268
1635783000000|2021-11-01 16:10:00|1272.7|1272.2|1272.5|1272|1272.8|1272.3|1272.4|1271.9|197
1635783300000|2021-11-01 16:15:00|1272.6|1272.1|1272.1|1271.6|1272.6|1272.1|1272|1271.5|245
1635783600000|2021-11-01 16:20:00|1272|1271.5|1271.6|1271.1|1272.2|1271.7|1271.6|1271.1|339
1635783900000|2021-11-01 16:25:00|1271.7|1271.2|1272|1271.5|1272|1271.5|1271.3|1270.8|374
1635784200000|2021-11-01 16:30:00|1271.9|1271.4|1271.5|1271|1272.3|1271.8|1271.5|1271|347
1635784500000|2021-11-01 16:35:00|1271.6|1271.1|1271.9|1271.4|1272|1271.5|1271.5|1271|170
1635784800000|2021-11-01 16:40:00|1272|1271.5|1271.8|1271.3|1272.1|1271.6|1271.5|1271|389
1635785100000|2021-11-01 16:45:00|1271.9|1271.4|1271.9|1271.4|1272|1271.5|1271.5|1271|778
1635785400000|2021-11-01 16:50:00|1271.8|1271.3|1272.4|1271.9|1272.4|1271.9|1271.7|1271.2|289
1635785700000|2021-11-01 16:55:00|1272.5|1272|1272.3|1271.8|1272.7|1272.2|1272.2|1271.7|269
1635786000000|2021-11-01 17:00:00|1272.4|1271.9|1272.1|1271.6|1272.6|1272.1|1271.9|1271.4|247
1635786300000|2021-11-01 17:05:00|1272.2|1271.7|1272.2|1271.7|1272.7|1272.2|1272.2|1271.7|130
1635786600000|2021-11-01 17:10:00|1272.3|1271.8|1272.4|1271.9|1272.4|1271.9|1271.7|1271.2|278
1635786900000|2021-11-01 17:15:00|1272.3|1271.8|1272.4|1271.9|1272.8|1272.3|1272.3|1271.8|113
1635787200000|2021-11-01 17:20:00|1272.3|1271.8|1271.7|1271.2|1272.6|1272.1|1271.6|1271.1|399
1635787500000|2021-11-01 17:25:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.2|1270.7|299
1635787800000|2021-11-01 17:30:00|1271.7|1271.2|1271.9|1271.4|1271.9|1271.4|1271.2|1270.7|482
1635788100000|2021-11-01 17:35:00|1271.8|1271.3|1272.5|1272|1272.7|1272.2|1271.8|1271.3|539
1635788400000|2021-11-01 17:40:00|1272.4|1271.9|1271.2|1270.7|1272.4|1271.9|1270.8|1270.3|373
1635788700000|2021-11-01 17:45:00|1271.3|1270.8|1271.3|1270.8|1271.5|1271|1271.2|1270.7|197
1635789000000|2021-11-01 17:50:00|1271.4|1270.9|1271.2|1270.7|1271.7|1271.2|1271.2|1270.7|371
1635789300000|2021-11-01 17:55:00|1271.3|1270.8|1271.6|1271.1|1271.8|1271.3|1271.3|1270.8|311
1635789600000|2021-11-01 18:00:00|1271.5|1271|1271.5|1271|1271.9|1271.4|1271.2|1270.7|248
1635789900000|2021-11-01 18:05:00|1271.6|1271.1|1271.3|1270.8|1271.7|1271.2|1271.1|1270.6|250
1635790200000|2021-11-01 18:10:00|1271.4|1270.9|1270.8|1270.3|1271.8|1271.3|1270.7|1270.2|265
1635790500000|2021-11-01 18:15:00|1270.7|1270.2|1270.4|1269.9|1270.9|1270.4|1270|1269.5|163
1635790800000|2021-11-01 18:20:00|1270.5|1270|1271.1|1270.6|1271.2|1270.7|1270.5|1270|148
1635791100000|2021-11-01 18:25:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.8|1270.3|159
1635791400000|2021-11-01 18:30:00|1270.9|1270.4|1270.7|1270.2|1271|1270.5|1270.5|1270|376
1635791700000|2021-11-01 18:35:00|1270.6|1270.1|1270.6|1270.1|1270.9|1270.4|1270.5|1270|513
1635792000000|2021-11-01 18:40:00|1270.5|1270|1271.1|1270.6|1271.2|1270.7|1270.5|1270|152
1635792300000|2021-11-01 18:45:00|1271.2|1270.7|1271.3|1270.8|1271.5|1271|1271.2|1270.7|184
1635792600000|2021-11-01 18:50:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.8|1270.3|123
1635792900000|2021-11-01 18:55:00|1270.9|1270.4|1270.9|1270.4|1271.3|1270.8|1270.9|1270.4|85
1635793200000|2021-11-01 19:00:00|1270.8|1270.3|1271.5|1271|1271.5|1271|1270.6|1270.1|260
1635793500000|2021-11-01 19:05:00|1271.6|1271.1|1271.9|1271.4|1271.9|1271.4|1271.4|1270.9|172
1635793800000|2021-11-01 19:10:00|1272|1271.5|1272.1|1271.6|1272.2|1271.7|1271.9|1271.4|215
1635794100000|2021-11-01 19:15:00|1272.2|1271.7|1271.9|1271.4|1272.2|1271.7|1271.9|1271.4|216
1635794400000|2021-11-01 19:20:00|1272|1271.5|1272.3|1271.8|1272.3|1271.8|1271.6|1271.1|479
1635794700000|2021-11-01 19:25:00|1272.4|1271.9|1271.7|1271.2|1272.4|1271.9|1271.7|1271.2|469
1635795000000|2021-11-01 19:30:00|1271.8|1271.3|1272.3|1271.8|1272.6|1272.1|1271.8|1271.3|431
1635795300000|2021-11-01 19:35:00|1272.4|1271.9|1271.9|1271.4|1272.4|1271.9|1271.8|1271.3|620
1635795600000|2021-11-01 19:40:00|1271.8|1271.3|1272.2|1271.7|1272.3|1271.8|1271.5|1271|470
1635795900000|2021-11-01 19:45:00|1272.1|1271.6|1272.4|1271.9|1272.4|1271.9|1272|1271.5|645
1635796200000|2021-11-01 19:50:00|1272.6|1272.1|1272.6|1272.1|1273|1272.5|1272.4|1271.9|1076
1635796500000|2021-11-01 19:55:00|1272.7|1272.2|1273.5|1273|1273.7|1273.2|1272.3|1271.8|8268
1635796800000|2021-11-01 20:00:00|1273.7|1272.7|1272.6|1271.6|1273.7|1272.7|1272.3|1271.3|1038
1635797100000|2021-11-01 20:05:00|1272.7|1271.7|1273.4|1272.4|1273.6|1272.6|1272.7|1271.7|152
1635797400000|2021-11-01 20:10:00|1273.5|1272.5|1274.1|1273.1|1274.2|1273.2|1273.4|1272.4|35
1635797700000|2021-11-01 20:15:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1273.9|1272.9|87
1635798000000|2021-11-01 20:20:00|1274.5|1273.5|1273.9|1272.9|1274.5|1273.5|1273.7|1272.7|38
1635798300000|2021-11-01 20:25:00|1273.6|1272.6|1273.9|1272.9|1273.9|1272.9|1273.6|1272.6|18
1635798600000|2021-11-01 20:30:00|1273.6|1272.6|1273.7|1272.7|1273.8|1272.8|1273.6|1272.6|10
1635799500000|2021-11-01 20:45:00|1273.6|1272.6|1274.2|1273.2|1274.5|1273.5|1273.6|1272.6|99
1635799800000|2021-11-01 20:50:00|1274.3|1273.3|1274.3|1273.3|1274.5|1273.5|1274.1|1273.1|72
1635800100000|2021-11-01 20:55:00|1274.5|1273.5|1274.2|1273.2|1274.5|1273.5|1274.2|1273.2|15
1635800400000|2021-11-01 21:00:00|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|1
1635801000000|2021-11-01 21:10:00|1274.6|1273.6|1275.5|1274.5|1275.5|1274.5|1274.6|1273.6|101
1635803700000|2021-11-01 21:55:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|2
1635804000000|2021-11-01 22:00:00|1274.7|1272.7|1274.5|1272.5|1275|1273|1274.4|1272.4|0
1635804300000|2021-11-01 22:05:00|1274.4|1272.4|1274.4|1272.4|1274.5|1272.5|1274.3|1272.3|0
1635804600000|2021-11-01 22:10:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.4|1272.4|0
1635804900000|2021-11-01 22:15:00|1274.3|1272.3|1274.1|1272.1|1274.3|1272.3|1274.1|1272.1|0
1635805200000|2021-11-01 22:20:00|1274.2|1272.2|1274.5|1272.5|1274.6|1272.6|1274.1|1272.1|0
1635805500000|2021-11-01 22:25:00|1274.6|1272.6|1274.9|1272.9|1274.9|1272.9|1274.6|1272.6|0
1635805800000|2021-11-01 22:30:00|1275|1273|1274.9|1272.9|1275.1|1273.1|1274.9|1272.9|0
1635806100000|2021-11-01 22:35:00|1275|1273|1275.2|1273.2|1275.2|1273.2|1274.9|1272.9|0
1635806400000|2021-11-01 22:40:00|1275.3|1273.3|1275.5|1273.5|1275.5|1273.5|1275.3|1273.3|0
1635806700000|2021-11-01 22:45:00|1275.4|1273.4|1275.2|1273.2|1275.4|1273.4|1275.2|1273.2|0
1635807000000|2021-11-01 22:50:00|1275.1|1273.1|1275.3|1273.3|1275.3|1273.3|1275.1|1273.1|0
1635807300000|2021-11-01 22:55:00|1275.4|1273.4|1275.3|1273.3|1275.5|1273.5|1275.3|1273.3|0
1635807600000|2021-11-01 23:00:00|1275.2|1273.2|1274.9|1272.9|1275.2|1273.2|1274.7|1272.7|0
1635807900000|2021-11-01 23:05:00|1274.8|1272.8|1274.6|1272.6|1274.9|1272.9|1274.3|1272.3|0
1635808200000|2021-11-01 23:10:00|1274.7|1272.7|1274.3|1272.3|1274.8|1272.8|1274.2|1272.2|0
1635808500000|2021-11-01 23:15:00|1274.4|1272.4|1274.6|1272.6|1274.7|1272.7|1274.3|1272.3|0
1635808800000|2021-11-01 23:20:00|1274.7|1272.7|1274.7|1272.7|1274.9|1272.9|1274.6|1272.6|0
1635809100000|2021-11-01 23:25:00|1274.8|1272.8|1274.9|1272.9|1275.1|1273.1|1274.8|1272.8|0
1635809400000|2021-11-01 23:30:00|1274.8|1272.8|1274.4|1272.4|1274.8|1272.8|1274.3|1272.3|0
1635809700000|2021-11-01 23:35:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1635810000000|2021-11-01 23:40:00|1274.3|1272.3|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1635810300000|2021-11-01 23:45:00|1274.5|1272.5|1274.4|1272.4|1274.6|1272.6|1274.4|1272.4|0
1635810600000|2021-11-01 23:50:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.3|1272.3|0
1635810900000|2021-11-01 23:55:00|1274.3|1272.3|1274.1|1272.1|1274.5|1272.5|1274.1|1272.1|0
1635811200000|2021-11-02 00:00:00|1274.2|1272.2|1273.3|1272.3|1274.2|1272.4|1272.8|1271.8|31
1635811500000|2021-11-02 00:05:00|1273.8|1272.8|1274.4|1273.4|1274.5|1273.5|1273.8|1272.8|81
1635811800000|2021-11-02 00:10:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|31
1635812100000|2021-11-02 00:15:00|1274.4|1273.4|1274.5|1273.5|1275|1274|1274.3|1273.3|61
1635812400000|2021-11-02 00:20:00|1274.7|1273.7|1274.9|1273.9|1275.2|1274.2|1274.7|1273.7|16
1635812700000|2021-11-02 00:25:00|1275.1|1274.1|1275|1274|1275.2|1274.2|1274.9|1273.9|12
1635813000000|2021-11-02 00:30:00|1274.8|1273.8|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|2
1635813600000|2021-11-02 00:40:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1
1635813900000|2021-11-02 00:45:00|1274.7|1273.7|1275.9|1274.9|1276.1|1275.1|1274.7|1273.7|29
1635814200000|2021-11-02 00:50:00|1276.2|1275.2|1275.8|1274.8|1276.7|1275.7|1275.8|1274.8|27
1635814500000|2021-11-02 00:55:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.6|1274.6|6
1635814800000|2021-11-02 01:00:00|1276|1275|1276.4|1275.4|1276.4|1275.4|1275.6|1274.6|10
1635815100000|2021-11-02 01:05:00|1276.6|1275.6|1278|1277|1278|1277|1276.6|1275.6|110
1635815400000|2021-11-02 01:10:00|1278.3|1277.3|1277.3|1276.3|1278.9|1277.9|1277.3|1276.3|19
1635815700000|2021-11-02 01:15:00|1277.2|1276.2|1279|1278|1280.3|1279.3|1277.2|1276.2|92
1635816000000|2021-11-02 01:20:00|1278.7|1277.7|1278.6|1277.6|1279.6|1278.6|1277.2|1276.2|43
1635816300000|2021-11-02 01:25:00|1278.1|1277.1|1277.4|1276.4|1278.1|1277.1|1276.9|1275.9|33
1635816600000|2021-11-02 01:30:00|1278.4|1277.4|1276.8|1275.8|1278.6|1277.6|1274.6|1273.6|60
1635816900000|2021-11-02 01:35:00|1276.1|1275.1|1276.8|1275.8|1276.8|1275.8|1276.1|1275.1|4
1635817200000|2021-11-02 01:40:00|1277.5|1276.5|1277.7|1276.7|1277.7|1276.7|1277.5|1276.5|4
1635817500000|2021-11-02 01:45:00|1278|1277|1277.6|1276.6|1278|1277|1277.6|1276.6|7
1635817800000|2021-11-02 01:50:00|1276.8|1275.8|1278|1277|1278.3|1277.3|1276.4|1275.4|19
1635818100000|2021-11-02 01:55:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1
1635818400000|2021-11-02 02:00:00|1276.1|1275.1|1275.6|1274.6|1276.1|1275.1|1275.4|1274.4|11
1635818700000|2021-11-02 02:05:00|1275.2|1274.2|1274.2|1273.2|1275.2|1274.2|1274.1|1273.1|5
1635819000000|2021-11-02 02:10:00|1274.4|1273.4|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|4
1635819300000|2021-11-02 02:15:00|1274.3|1273.3|1274.1|1273.1|1274.8|1273.8|1274.1|1273.1|4
1635819600000|2021-11-02 02:20:00|1273.9|1272.9|1273.6|1272.6|1273.9|1272.9|1273.5|1272.5|6
1635819900000|2021-11-02 02:25:00|1274.3|1273.3|1273.8|1272.8|1274.4|1273.4|1273.8|1272.8|15
1635820200000|2021-11-02 02:30:00|1273.5|1272.5|1271.8|1270.8|1273.5|1272.5|1271.7|1270.7|94
1635820500000|2021-11-02 02:35:00|1271.6|1270.6|1272.5|1271.5|1272.5|1271.5|1271.4|1270.4|31
1635820800000|2021-11-02 02:40:00|1272|1271|1272.3|1271.3|1272.4|1271.4|1271.9|1270.9|39
1635821100000|2021-11-02 02:45:00|1271.4|1270.4|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|21
1635821400000|2021-11-02 02:50:00|1271.4|1270.4|1270.8|1269.8|1271.6|1270.6|1270.8|1269.8|10
1635821700000|2021-11-02 02:55:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270|1269|14
1635822000000|2021-11-02 03:00:00|1270.4|1269.4|1271.1|1270.1|1271.2|1270.2|1270.4|1269.4|12
1635822300000|2021-11-02 03:05:00|1271|1270|1270.7|1269.7|1271|1270|1270.5|1269.5|6
1635822600000|2021-11-02 03:10:00|1270.6|1269.6|1269.7|1268.7|1270.6|1269.6|1269.6|1268.6|21
1635822900000|2021-11-02 03:15:00|1268.9|1267.9|1267.6|1266.6|1268.9|1267.9|1267.6|1266.6|28
1635823200000|2021-11-02 03:20:00|1267.9|1266.9|1268.6|1267.6|1268.6|1267.6|1266.8|1265.8|49
1635823500000|2021-11-02 03:25:00|1269.1|1268.1|1269.2|1268.2|1269.4|1268.4|1268.9|1267.9|13
1635823800000|2021-11-02 03:30:00|1269.3|1268.3|1268.8|1267.8|1269.5|1268.5|1268.5|1267.5|43
1635824100000|2021-11-02 03:35:00|1268.7|1267.7|1269.3|1268.3|1269.3|1268.3|1268.7|1267.7|3
1635824400000|2021-11-02 03:40:00|1269.5|1268.5|1268.8|1267.8|1269.6|1268.6|1268.8|1267.8|7
1635824700000|2021-11-02 03:45:00|1269.4|1268.4|1269.6|1268.6|1269.7|1268.7|1269.1|1268.1|9
1635825000000|2021-11-02 03:50:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1
1635825300000|2021-11-02 03:55:00|1268.8|1267.8|1269.3|1268.3|1269.3|1268.3|1268.8|1267.8|3
1635825600000|2021-11-02 04:00:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269|1268|6
1635825900000|2021-11-02 04:05:00|1269.4|1268.4|1269.2|1268.2|1269.7|1268.7|1269.2|1268.2|12
1635826200000|2021-11-02 04:10:00|1269.6|1268.6|1269.2|1268.2|1269.6|1268.6|1269.2|1268.2|3
1635826500000|2021-11-02 04:15:00|1269.4|1268.4|1269.1|1268.1|1269.4|1268.4|1269.1|1268.1|4
1635826800000|2021-11-02 04:20:00|1269.2|1268.2|1269|1268|1269.2|1268.2|1269|1268|2
1635827100000|2021-11-02 04:25:00|1268.6|1267.6|1268.5|1267.5|1268.6|1267.6|1268.3|1267.3|7
1635827400000|2021-11-02 04:30:00|1268.6|1267.6|1268.8|1267.8|1268.9|1267.9|1268.3|1267.3|14
1635827700000|2021-11-02 04:35:00|1268.3|1267.3|1268.5|1267.5|1268.7|1267.7|1268.3|1267.3|12
1635828000000|2021-11-02 04:40:00|1268.1|1267.1|1268.4|1267.4|1268.5|1267.5|1268.1|1267.1|8
1635828300000|2021-11-02 04:45:00|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|4
1635828600000|2021-11-02 04:50:00|1268.1|1267.1|1267.8|1266.8|1268.1|1267.1|1267.8|1266.8|4
1635828900000|2021-11-02 04:55:00|1268|1267|1267.7|1266.7|1268|1267|1267.7|1266.7|7
1635829200000|2021-11-02 05:00:00|1267.6|1266.6|1266.3|1265.3|1268.1|1267.1|1266|1265|54
1635829500000|2021-11-02 05:05:00|1266.5|1265.5|1266.5|1265.5|1266.9|1265.9|1265.9|1264.9|35
1635829800000|2021-11-02 05:10:00|1266.6|1265.6|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|10
1635830100000|2021-11-02 05:15:00|1266.2|1265.2|1265.2|1264.2|1266.2|1265.2|1265.2|1264.2|11
1635830400000|2021-11-02 05:20:00|1265.6|1264.6|1265.5|1264.5|1265.7|1264.7|1265.1|1264.1|29
1635830700000|2021-11-02 05:25:00|1265.3|1264.3|1263.8|1262.8|1265.3|1264.3|1263.8|1262.8|28
1635831000000|2021-11-02 05:30:00|1263.7|1262.7|1264.6|1263.6|1264.6|1263.6|1263.7|1262.7|7
1635831300000|2021-11-02 05:35:00|1264.2|1263.2|1265.3|1264.3|1265.3|1264.3|1263.8|1262.8|5
1635831600000|2021-11-02 05:40:00|1266.4|1265.4|1266.4|1265.4|1266.5|1265.5|1265.9|1264.9|14
1635831900000|2021-11-02 05:45:00|1266.2|1265.2|1265.4|1264.4|1266.2|1265.2|1265.4|1264.4|13
1635832200000|2021-11-02 05:50:00|1265.9|1264.9|1265.9|1264.9|1266.2|1265.2|1265.6|1264.6|19
1635832500000|2021-11-02 05:55:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265|1264|12
1635832800000|2021-11-02 06:00:00|1265.6|1264.6|1264.3|1263.3|1265.6|1264.6|1264.3|1263.3|45
1635833100000|2021-11-02 06:05:00|1264.2|1263.2|1264.8|1263.8|1264.9|1263.9|1263.2|1262.2|31
1635833400000|2021-11-02 06:10:00|1264.7|1263.7|1263.8|1262.8|1264.7|1263.7|1263.8|1262.8|10
1635833700000|2021-11-02 06:15:00|1263.2|1262.2|1264|1263|1264.2|1263.2|1262.9|1261.9|331
1635834000000|2021-11-02 06:20:00|1264.2|1263.2|1264.8|1263.8|1265.4|1264.4|1264.2|1263.2|75
1635834600000|2021-11-02 06:30:00|1265.6|1264.6|1265.6|1264.6|1265.8|1264.8|1265.1|1264.1|16
1635834900000|2021-11-02 06:35:00|1265.7|1264.7|1266.9|1265.9|1270.8|1269.8|1265.7|1264.7|444
1635835200000|2021-11-02 06:40:00|1266.8|1265.8|1266.4|1265.4|1266.8|1265.8|1266.2|1265.2|50
1635835500000|2021-11-02 06:45:00|1266.6|1265.6|1266.8|1265.8|1266.8|1265.8|1266.1|1265.1|51
1635835800000|2021-11-02 06:50:00|1267|1266|1266.7|1265.7|1267|1266|1266.6|1265.6|16
1635836100000|2021-11-02 06:55:00|1265.7|1264.7|1265.4|1264.4|1266|1265|1265.4|1264.4|37
1635836400000|2021-11-02 07:00:00|1265.5|1264.5|1265.8|1264.8|1266.4|1265.4|1264.7|1263.7|134
1635836700000|2021-11-02 07:05:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1265|1264|63
1635837000000|2021-11-02 07:10:00|1265.4|1264.4|1265.4|1264.4|1265.6|1264.6|1265.1|1264.1|64
1635837300000|2021-11-02 07:15:00|1265.3|1264.3|1265.3|1264.3|1266|1265|1265.1|1264.1|71
1635837600000|2021-11-02 07:20:00|1265.5|1264.5|1264.7|1263.7|1265.6|1264.6|1264.5|1263.5|72
1635837900000|2021-11-02 07:25:00|1264.6|1263.6|1263.5|1262.5|1264.6|1263.6|1263.4|1262.4|93
1635838200000|2021-11-02 07:30:00|1263.6|1262.6|1263.9|1262.9|1263.9|1262.9|1263.3|1262.3|102
1635838500000|2021-11-02 07:35:00|1264.2|1263.2|1264.2|1263.2|1264.5|1263.5|1263.9|1262.9|114
1635838800000|2021-11-02 07:40:00|1264.3|1263.3|1263.6|1262.6|1264.5|1263.5|1263.6|1262.6|77
1635839100000|2021-11-02 07:45:00|1263.7|1262.7|1264.5|1263.5|1264.5|1263.5|1263.7|1262.7|75
1635839400000|2021-11-02 07:50:00|1264.6|1263.6|1265.8|1264.8|1265.8|1264.8|1264.6|1263.6|158
1635839700000|2021-11-02 07:55:00|1265.7|1264.7|1265.1|1264.1|1265.7|1264.7|1265.1|1264.1|114
1635840000000|2021-11-02 08:00:00|1265.2|1264.2|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|286
1635840300000|2021-11-02 08:05:00|1265.4|1264.4|1265.2|1264.2|1265.7|1264.7|1264.8|1263.8|316
1635840600000|2021-11-02 08:10:00|1265.1|1264.1|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|171
1635840900000|2021-11-02 08:15:00|1265|1264|1264.8|1263.8|1265.1|1264.1|1264.6|1263.6|153
1635841200000|2021-11-02 08:20:00|1264.7|1263.7|1264.6|1263.6|1265|1264|1264.5|1263.5|201
1635841500000|2021-11-02 08:25:00|1264.7|1263.7|1264.2|1263.2|1265.1|1264.1|1264|1263|215
1635841800000|2021-11-02 08:30:00|1264.1|1263.1|1264.8|1263.8|1264.8|1263.8|1263.9|1262.9|137
1635842100000|2021-11-02 08:35:00|1264.7|1263.7|1264.7|1263.7|1265|1264|1264.5|1263.5|174
1635842400000|2021-11-02 08:40:00|1264.6|1263.6|1264.8|1263.8|1265|1264|1264.5|1263.5|100
1635842700000|2021-11-02 08:45:00|1264.9|1263.9|1264.4|1263.4|1265.1|1264.1|1264.2|1263.2|160
1635843000000|2021-11-02 08:50:00|1264.5|1263.5|1264|1263|1264.5|1263.5|1264|1263|73
1635843300000|2021-11-02 08:55:00|1264.1|1263.1|1263.7|1262.7|1264.3|1263.3|1263.6|1262.6|63
1635843600000|2021-11-02 09:00:00|1263.6|1262.6|1263.7|1262.7|1263.8|1262.8|1263.3|1262.3|58
1635843900000|2021-11-02 09:05:00|1263.8|1262.8|1264.3|1263.3|1264.3|1263.3|1263.8|1262.8|32
1635844200000|2021-11-02 09:10:00|1264.2|1263.2|1264.4|1263.4|1264.6|1263.6|1264|1263|47
1635844500000|2021-11-02 09:15:00|1264.3|1263.3|1263.9|1262.9|1264.4|1263.4|1263.9|1262.9|214
1635844800000|2021-11-02 09:20:00|1263.8|1262.8|1264.9|1263.9|1264.9|1263.9|1263.8|1262.8|702
1635845100000|2021-11-02 09:25:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|53
1635845400000|2021-11-02 09:30:00|1264.2|1263.2|1264.6|1263.6|1264.6|1263.6|1264|1263|29
1635845700000|2021-11-02 09:35:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|69
1635846000000|2021-11-02 09:40:00|1264|1263|1264.7|1263.7|1264.7|1263.7|1264|1263|74
1635846300000|2021-11-02 09:45:00|1264.8|1263.8|1264.5|1263.5|1264.9|1263.9|1264.4|1263.4|347
1635846600000|2021-11-02 09:50:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|26
1635846900000|2021-11-02 09:55:00|1264.4|1263.4|1264.7|1263.7|1264.7|1263.7|1264.3|1263.3|20
1635847200000|2021-11-02 10:00:00|1264.6|1263.6|1264.4|1263.4|1264.7|1263.7|1264.2|1263.2|31
1635847500000|2021-11-02 10:05:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.7|1262.7|32
1635847800000|2021-11-02 10:10:00|1263.9|1262.9|1263.9|1262.9|1264.1|1263.1|1263.7|1262.7|28
1635848100000|2021-11-02 10:15:00|1264|1263|1264|1263|1264.2|1263.2|1264|1263|26
1635848400000|2021-11-02 10:20:00|1264.2|1263.2|1264.1|1263.1|1264.4|1263.4|1264|1263|26
1635848700000|2021-11-02 10:25:00|1264|1263|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|99
1635849000000|2021-11-02 10:30:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.3|1263.3|27
1635849300000|2021-11-02 10:35:00|1264.5|1263.5|1264.2|1263.2|1264.5|1263.5|1264|1263|15
1635849600000|2021-11-02 10:40:00|1264.3|1263.3|1264.3|1263.3|1264.6|1263.6|1264.2|1263.2|78
1635849900000|2021-11-02 10:45:00|1264.4|1263.4|1264.5|1263.5|1265|1264|1264.4|1263.4|139
1635850200000|2021-11-02 10:50:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.7|1263.7|141
1635850500000|2021-11-02 10:55:00|1265.2|1264.2|1265.2|1264.2|1265.3|1264.3|1265.1|1264.1|44
1635850800000|2021-11-02 11:00:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.4|1264.4|21
1635851100000|2021-11-02 11:05:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.6|1263.6|11
1635851400000|2021-11-02 11:10:00|1264.8|1263.8|1264.8|1263.8|1265.1|1264.1|1264.8|1263.8|77
1635851700000|2021-11-02 11:15:00|1264.7|1263.7|1264.4|1263.4|1264.8|1263.8|1264.3|1263.3|95
1635852000000|2021-11-02 11:20:00|1264.5|1263.5|1264.3|1263.3|1264.6|1263.6|1264.2|1263.2|123
1635852300000|2021-11-02 11:25:00|1264.1|1263.1|1264.4|1263.4|1264.5|1263.5|1264|1263|85
1635852600000|2021-11-02 11:30:00|1264.3|1263.3|1265|1264|1265|1264|1264.3|1263.3|25
1635852900000|2021-11-02 11:35:00|1264.9|1263.9|1264.9|1263.9|1265.2|1264.2|1264.8|1263.8|34
1635853200000|2021-11-02 11:40:00|1265|1264|1265|1264|1265.3|1264.3|1264.9|1263.9|81
1635853500000|2021-11-02 11:45:00|1265.1|1264.1|1265|1264|1265.2|1264.2|1264.7|1263.7|23
1635853800000|2021-11-02 11:50:00|1264.9|1263.9|1264.9|1263.9|1265|1264|1264.8|1263.8|36
1635854100000|2021-11-02 11:55:00|1265.1|1264.1|1265.3|1264.3|1265.5|1264.5|1265|1264|50
1635854400000|2021-11-02 12:00:00|1265.5|1264.5|1265.5|1264.5|1265.8|1264.8|1265.4|1264.4|104
1635854700000|2021-11-02 12:05:00|1265.6|1264.6|1265.9|1264.9|1265.9|1264.9|1265.6|1264.6|43
1635855000000|2021-11-02 12:10:00|1265.8|1264.8|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|114
1635855300000|2021-11-02 12:15:00|1266|1265|1266|1265|1266.6|1265.6|1265.9|1264.9|145
1635855600000|2021-11-02 12:20:00|1266.1|1265.1|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|142
1635855900000|2021-11-02 12:25:00|1266.3|1265.3|1266.3|1265.3|1266.7|1265.7|1266.3|1265.3|133
1635856200000|2021-11-02 12:30:00|1266.4|1265.4|1266.4|1265.4|1266.8|1265.8|1266.3|1265.3|79
1635856500000|2021-11-02 12:35:00|1266.5|1265.5|1266.5|1265.5|1266.7|1265.7|1266.3|1265.3|30
1635856800000|2021-11-02 12:40:00|1266.4|1265.4|1266.2|1265.2|1266.5|1265.5|1266.1|1265.1|67
1635857100000|2021-11-02 12:45:00|1266.1|1265.1|1266.1|1265.1|1266.1|1265.1|1265.8|1264.8|120
1635857400000|2021-11-02 12:50:00|1266|1265|1266|1265|1266.2|1265.2|1266|1265|147
1635857700000|2021-11-02 12:55:00|1265.9|1264.9|1266.2|1265.2|1266.4|1265.4|1265.9|1264.9|87
1635858000000|2021-11-02 13:00:00|1266.3|1265.3|1266|1265|1266.3|1265.3|1265.9|1264.9|90
1635858300000|2021-11-02 13:05:00|1265.9|1264.9|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|51
1635858600000|2021-11-02 13:10:00|1266|1265|1265.9|1264.9|1266|1265|1265.5|1264.5|111
1635858900000|2021-11-02 13:15:00|1265.8|1264.8|1265.9|1264.9|1265.9|1264.9|1265.6|1264.6|64
1635859200000|2021-11-02 13:20:00|1266|1265|1265.7|1264.7|1266.1|1265.1|1265.5|1264.5|120
1635859500000|2021-11-02 13:25:00|1265.6|1264.6|1265.2|1264.2|1265.6|1264.6|1265.2|1264.2|188
1635859800000|2021-11-02 13:30:00|1265|1264.5|1263.5|1263|1265.4|1264.9|1262.6|1262.1|4450
1635860100000|2021-11-02 13:35:00|1263.4|1262.9|1264|1263.5|1264.4|1263.9|1262.5|1262|2054
1635860400000|2021-11-02 13:40:00|1263.9|1263.4|1263.4|1262.9|1264|1263.5|1262.9|1262.4|1756
1635860700000|2021-11-02 13:45:00|1263.5|1263|1263|1262.5|1263.5|1263|1262.4|1261.9|1214
1635861000000|2021-11-02 13:50:00|1262.9|1262.4|1264.3|1263.8|1264.4|1263.9|1262.4|1261.9|1135
1635861300000|2021-11-02 13:55:00|1264.1|1263.6|1264|1263.5|1264.4|1263.9|1263.7|1263.2|1140
1635861600000|2021-11-02 14:00:00|1264.1|1263.6|1264.2|1263.7|1264.7|1264.2|1263.9|1263.4|842
1635861900000|2021-11-02 14:05:00|1264.3|1263.8|1264.4|1263.9|1265.3|1264.8|1264|1263.5|1105
1635862200000|2021-11-02 14:10:00|1264.5|1264|1263|1262.5|1264.6|1264.1|1262.8|1262.3|820
1635862500000|2021-11-02 14:15:00|1262.9|1262.4|1262.8|1262.3|1263.6|1263.1|1262.5|1262|584
1635862800000|2021-11-02 14:20:00|1262.9|1262.4|1262.5|1262|1263.1|1262.6|1262.3|1261.8|1081
1635863100000|2021-11-02 14:25:00|1262.6|1262.1|1262.6|1262.1|1263.2|1262.7|1262.4|1261.9|916
1635863400000|2021-11-02 14:30:00|1262.7|1262.2|1262.4|1261.9|1262.7|1262.2|1262.1|1261.6|841
1635863700000|2021-11-02 14:35:00|1262.3|1261.8|1263.1|1262.6|1263.2|1262.7|1262.2|1261.7|555
1635864000000|2021-11-02 14:40:00|1263.2|1262.7|1262.3|1261.8|1263.4|1262.9|1262.3|1261.8|1533
1635864300000|2021-11-02 14:45:00|1262.4|1261.9|1262.5|1262|1262.5|1262|1261.7|1261.2|763
1635864600000|2021-11-02 14:50:00|1262.6|1262.1|1262.7|1262.2|1262.8|1262.3|1262.2|1261.7|729
1635864900000|2021-11-02 14:55:00|1262.8|1262.3|1262.9|1262.4|1263.4|1262.9|1262.7|1262.2|1012
1635865200000|2021-11-02 15:00:00|1263|1262.5|1264.4|1263.9|1264.4|1263.9|1263|1262.5|819
1635865500000|2021-11-02 15:05:00|1264.5|1264|1263.9|1263.4|1264.6|1264.1|1263.9|1263.4|674
1635865800000|2021-11-02 15:10:00|1264|1263.5|1264.3|1263.8|1264.3|1263.8|1263.6|1263.1|1185
1635866100000|2021-11-02 15:15:00|1264.2|1263.7|1264.8|1264.3|1264.8|1264.3|1264|1263.5|1013
1635866400000|2021-11-02 15:20:00|1264.7|1264.2|1264.6|1264.1|1265.2|1264.7|1264.6|1264.1|644
1635866700000|2021-11-02 15:25:00|1264.7|1264.2|1264.7|1264.2|1264.9|1264.4|1264.3|1263.8|644
1635867000000|2021-11-02 15:30:00|1264.8|1264.3|1263.6|1263.1|1264.8|1264.3|1263.6|1263.1|315
1635867300000|2021-11-02 15:35:00|1263.5|1263|1263.6|1263.1|1263.6|1263.1|1263.1|1262.6|646
1635867600000|2021-11-02 15:40:00|1263.5|1263|1264.7|1264.2|1264.7|1264.2|1263.4|1262.9|478
1635867900000|2021-11-02 15:45:00|1264.6|1264.1|1264.3|1263.8|1265.2|1264.7|1264.3|1263.8|556
1635868200000|2021-11-02 15:50:00|1264.2|1263.7|1263.8|1263.3|1264.5|1264|1263.7|1263.2|366
1635868500000|2021-11-02 15:55:00|1263.7|1263.2|1263.3|1262.8|1263.9|1263.4|1263.1|1262.6|491
1635868800000|2021-11-02 16:00:00|1263.2|1262.7|1262.8|1262.3|1263.3|1262.8|1262.7|1262.2|548
1635869100000|2021-11-02 16:05:00|1262.9|1262.4|1262.2|1261.7|1262.9|1262.4|1262.2|1261.7|886
1635869400000|2021-11-02 16:10:00|1262.1|1261.6|1262.4|1261.9|1262.9|1262.4|1262|1261.5|985
1635869700000|2021-11-02 16:15:00|1262.3|1261.8|1262.6|1262.1|1262.7|1262.2|1262.1|1261.6|842
1635870000000|2021-11-02 16:20:00|1262.7|1262.2|1262.3|1261.8|1262.8|1262.3|1261.9|1261.4|818
1635870300000|2021-11-02 16:25:00|1262.2|1261.7|1261.7|1261.2|1262.3|1261.8|1261.7|1261.2|717
1635870600000|2021-11-02 16:30:00|1261.8|1261.3|1261.2|1260.7|1262|1261.5|1261.2|1260.7|907
1635870900000|2021-11-02 16:35:00|1261.3|1260.8|1261.1|1260.6|1261.4|1260.9|1260.9|1260.4|1346
1635871200000|2021-11-02 16:40:00|1261.2|1260.7|1261.4|1260.9|1261.4|1260.9|1260.7|1260.2|1299
1635871500000|2021-11-02 16:45:00|1261.5|1261|1262.1|1261.6|1262.1|1261.6|1261.3|1260.8|492
1635871800000|2021-11-02 16:50:00|1262.2|1261.7|1262.1|1261.6|1262.2|1261.7|1261.8|1261.3|263
1635872100000|2021-11-02 16:55:00|1262|1261.5|1261.6|1261.1|1262.1|1261.6|1261.6|1261.1|228
1635872400000|2021-11-02 17:00:00|1261.5|1261|1261.7|1261.2|1261.9|1261.4|1261.3|1260.8|268
1635872700000|2021-11-02 17:05:00|1261.6|1261.1|1261.7|1261.2|1261.7|1261.2|1261.4|1260.9|555
1635873000000|2021-11-02 17:10:00|1261.8|1261.3|1262.4|1261.9|1262.5|1262|1261.8|1261.3|205
1635873300000|2021-11-02 17:15:00|1262.5|1262|1262.4|1261.9|1262.6|1262.1|1262.3|1261.8|174
1635873600000|2021-11-02 17:20:00|1262.3|1261.8|1262.4|1261.9|1262.6|1262.1|1262.3|1261.8|157
1635873900000|2021-11-02 17:25:00|1262.3|1261.8|1261.2|1260.7|1262.3|1261.8|1261.2|1260.7|291
1635874200000|2021-11-02 17:30:00|1261.1|1260.6|1260.7|1260.2|1261.1|1260.6|1260.6|1260.1|457
1635874500000|2021-11-02 17:35:00|1260.6|1260.1|1261|1260.5|1261.1|1260.6|1260.4|1259.9|649
1635874800000|2021-11-02 17:40:00|1261.1|1260.6|1261.7|1261.2|1261.8|1261.3|1260.9|1260.4|465
1635875100000|2021-11-02 17:45:00|1261.8|1261.3|1261.4|1260.9|1261.8|1261.3|1261.4|1260.9|446
1635875400000|2021-11-02 17:50:00|1261.3|1260.8|1261.5|1261|1261.7|1261.2|1261.2|1260.7|157
1635875700000|2021-11-02 17:55:00|1261.6|1261.1|1261.5|1261|1261.8|1261.3|1261.5|1261|121
1635876000000|2021-11-02 18:00:00|1261.6|1261.1|1261.6|1261.1|1261.7|1261.2|1261.4|1260.9|120
1635876300000|2021-11-02 18:05:00|1261.7|1261.2|1261.1|1260.6|1261.8|1261.3|1261.1|1260.6|274
1635876600000|2021-11-02 18:10:00|1261|1260.5|1260.9|1260.4|1261|1260.5|1260.7|1260.2|214
1635876900000|2021-11-02 18:15:00|1261|1260.5|1261.5|1261|1261.6|1261.1|1260.8|1260.3|228
1635877200000|2021-11-02 18:20:00|1261.6|1261.1|1260.9|1260.4|1261.7|1261.2|1260.7|1260.2|165
1635877500000|2021-11-02 18:25:00|1260.8|1260.3|1260.9|1260.4|1261|1260.5|1260.7|1260.2|79
1635877800000|2021-11-02 18:30:00|1260.8|1260.3|1261.2|1260.7|1261.4|1260.9|1260.8|1260.3|219
1635878100000|2021-11-02 18:35:00|1261.1|1260.6|1261.8|1261.3|1261.8|1261.3|1261.1|1260.6|181
1635878400000|2021-11-02 18:40:00|1261.7|1261.2|1261.8|1261.3|1262|1261.5|1261.7|1261.2|111
1635878700000|2021-11-02 18:45:00|1261.9|1261.4|1262|1261.5|1262.3|1261.8|1261.8|1261.3|208
1635879000000|2021-11-02 18:50:00|1261.9|1261.4|1261.8|1261.3|1262.3|1261.8|1261.8|1261.3|184
1635879300000|2021-11-02 18:55:00|1261.9|1261.4|1261.8|1261.3|1262|1261.5|1261.8|1261.3|107
1635879600000|2021-11-02 19:00:00|1261.9|1261.4|1262.4|1261.9|1262.4|1261.9|1261.9|1261.4|189
1635879900000|2021-11-02 19:05:00|1262.5|1262|1262.4|1261.9|1262.7|1262.2|1262.2|1261.7|334
1635880200000|2021-11-02 19:10:00|1262.5|1262|1262.3|1261.8|1262.6|1262.1|1262.2|1261.7|159
1635880500000|2021-11-02 19:15:00|1262.4|1261.9|1262.2|1261.7|1262.4|1261.9|1262.1|1261.6|174
1635880800000|2021-11-02 19:20:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1262.1|1261.6|128
1635881100000|2021-11-02 19:25:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|207
1635881400000|2021-11-02 19:30:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|186
1635881700000|2021-11-02 19:35:00|1262.3|1261.8|1262|1261.5|1262.4|1261.9|1261.9|1261.4|341
1635882000000|2021-11-02 19:40:00|1262.1|1261.6|1262.1|1261.6|1262.2|1261.7|1262|1261.5|212
1635882300000|2021-11-02 19:45:00|1262|1261.5|1261.9|1261.4|1262.2|1261.7|1261.6|1261.1|634
1635882600000|2021-11-02 19:50:00|1261.8|1261.3|1261.6|1261.1|1262|1261.5|1260.9|1260.4|1168
1635882900000|2021-11-02 19:55:00|1261.5|1261|1262.4|1261.9|1262.4|1261.9|1261|1260.5|4287
1635883200000|2021-11-02 20:00:00|1262.3|1261.4|1261.8|1260.8|1262.3|1261.4|1261.5|1260.5|778
1635883500000|2021-11-02 20:05:00|1261.9|1260.9|1261.4|1260.4|1262|1261|1261.4|1260.4|165
1635883800000|2021-11-02 20:10:00|1261.3|1260.3|1261.4|1260.4|1261.7|1260.7|1261.3|1260.3|60
1635884100000|2021-11-02 20:15:00|1261.5|1260.5|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|134
1635884400000|2021-11-02 20:20:00|1261.4|1260.4|1261.1|1260.1|1261.4|1260.4|1261.1|1260.1|10
1635884700000|2021-11-02 20:25:00|1260.9|1259.9|1261.4|1260.4|1261.4|1260.4|1260.9|1259.9|49
1635885000000|2021-11-02 20:30:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1
1635885300000|2021-11-02 20:35:00|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|4
1635885900000|2021-11-02 20:45:00|1261|1260|1260.4|1259.4|1261|1260|1260.4|1259.4|137
1635886200000|2021-11-02 20:50:00|1260.5|1259.5|1260.8|1259.8|1260.8|1259.8|1260.4|1259.4|9
1635886500000|2021-11-02 20:55:00|1261|1260|1261|1260|1261.3|1260.3|1260.8|1259.8|12
1635886800000|2021-11-02 21:00:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1635887400000|2021-11-02 21:10:00|1262.1|1261.1|1262.2|1261.2|1262.2|1261.2|1262.1|1261.1|6
1635888600000|2021-11-02 21:30:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.8|1259.8|29
1635888900000|2021-11-02 21:35:00|1260|1259|1260|1259|1260|1259|1260|1259|2
1635890400000|2021-11-02 22:00:00|1260.5|1258.5|1260.2|1258.2|1260.6|1258.6|1260.2|1258.2|0
1635890700000|2021-11-02 22:05:00|1260.3|1258.3|1260|1258|1260.3|1258.3|1260|1258|0
1635891000000|2021-11-02 22:10:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1635891300000|2021-11-02 22:15:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1635891600000|2021-11-02 22:20:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260|1258|0
1635891900000|2021-11-02 22:25:00|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|1260|1258|0
1635892200000|2021-11-02 22:30:00|1260|1258|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635892500000|2021-11-02 22:35:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1635892800000|2021-11-02 22:40:00|1260.3|1258.3|1260.4|1258.4|1260.4|1258.4|1260.2|1258.2|0
1635893100000|2021-11-02 22:45:00|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|0
1635893400000|2021-11-02 22:50:00|1260.4|1258.4|1260|1258|1260.4|1258.4|1259.9|1257.9|0
1635893700000|2021-11-02 22:55:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.9|1257.9|0
1635894000000|2021-11-02 23:00:00|1260|1258|1260.2|1258.2|1260.2|1258.2|1260|1258|0
1635894300000|2021-11-02 23:05:00|1260.1|1258.1|1260|1258|1260.2|1258.2|1260|1258|0
1635894600000|2021-11-02 23:10:00|1259.9|1257.9|1260|1258|1260.1|1258.1|1259.9|1257.9|0
1635894900000|2021-11-02 23:15:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.9|1257.9|0
1635895200000|2021-11-02 23:20:00|1260|1258|1259.9|1257.9|1260|1258|1259.8|1257.8|0
1635895500000|2021-11-02 23:25:00|1259.8|1257.8|1260.2|1258.2|1260.2|1258.2|1259.8|1257.8|0
1635895800000|2021-11-02 23:30:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635896100000|2021-11-02 23:35:00|1260.2|1258.2|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635896400000|2021-11-02 23:40:00|1260|1258|1260|1258|1260|1258|1259.8|1257.8|0
1635896700000|2021-11-02 23:45:00|1259.9|1257.9|1260|1258|1260|1258|1259.9|1257.9|0
1635897000000|2021-11-02 23:50:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.8|1257.8|0
1635897300000|2021-11-02 23:55:00|1259.8|1257.8|1259.9|1257.9|1259.9|1257.9|1259.8|1257.8|0
1635897600000|2021-11-03 00:00:00|1261.9|1260.9|1260.9|1259.9|1261.9|1260.9|1260.4|1259.4|27
1635897900000|2021-11-03 00:05:00|1261|1260|1259.4|1258.4|1261|1260|1259.4|1258.4|36
1635898200000|2021-11-03 00:10:00|1259.6|1258.6|1259.9|1258.9|1259.9|1258.9|1259.6|1258.6|8
1635898500000|2021-11-03 00:15:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|2
1635899100000|2021-11-03 00:25:00|1260.1|1259.1|1260.2|1259.2|1260.2|1259.2|1260|1259|7
1635899700000|2021-11-03 00:35:00|1259.9|1258.9|1260|1259|1260|1259|1259.9|1258.9|4
1635900000000|2021-11-03 00:40:00|1260.1|1259.1|1260.4|1259.4|1260.4|1259.4|1260|1259|8
1635900300000|2021-11-03 00:45:00|1260.2|1259.2|1260|1259|1260.4|1259.4|1259.6|1258.6|24
1635900600000|2021-11-03 00:50:00|1259.9|1258.9|1260|1259|1260.1|1259.1|1259.9|1258.9|8
1635900900000|2021-11-03 00:55:00|1260.1|1259.1|1260.2|1259.2|1260.3|1259.3|1260.1|1259.1|15
1635901200000|2021-11-03 01:00:00|1260.3|1259.3|1260.6|1259.6|1260.9|1259.9|1260.3|1259.3|6
1635901500000|2021-11-03 01:05:00|1260.5|1259.5|1260.2|1259.2|1260.5|1259.5|1260.2|1259.2|17
1635901800000|2021-11-03 01:10:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.2|1259.2|32
1635902100000|2021-11-03 01:15:00|1261|1260|1262.2|1261.2|1262.2|1261.2|1259.3|1258.3|45
1635902400000|2021-11-03 01:20:00|1262|1261|1262|1261|1262.6|1261.6|1261.9|1260.9|49
1635902700000|2021-11-03 01:25:00|1262.9|1261.9|1262.2|1261.2|1262.9|1261.9|1262.2|1261.2|31
1635903000000|2021-11-03 01:30:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262|1261|34
1635903300000|2021-11-03 01:35:00|1264.5|1263.5|1265.4|1264.4|1266.2|1265.2|1264.2|1263.2|70
1635903600000|2021-11-03 01:40:00|1265.2|1264.2|1265.3|1264.3|1265.9|1264.9|1265.2|1264.2|30
1635903900000|2021-11-03 01:45:00|1265.4|1264.4|1263.2|1262.2|1265.4|1264.4|1263.2|1262.2|16
1635904200000|2021-11-03 01:50:00|1264|1263|1263|1262|1264.3|1263.3|1263|1262|7
1635904500000|2021-11-03 01:55:00|1264.1|1263.1|1263|1262|1264.1|1263.1|1263|1262|5
1635904800000|2021-11-03 02:00:00|1263.1|1262.1|1260.9|1259.9|1263.1|1262.1|1260.6|1259.6|40
1635905100000|2021-11-03 02:05:00|1261|1260|1259.5|1258.5|1261.3|1260.3|1259.5|1258.5|54
1635905400000|2021-11-03 02:10:00|1259.6|1258.6|1259|1258|1260.2|1259.2|1258.9|1257.9|35
1635905700000|2021-11-03 02:15:00|1258.8|1257.8|1256.5|1255.5|1258.8|1257.8|1256.2|1255.2|241
1635906000000|2021-11-03 02:20:00|1256.7|1255.7|1258.1|1257.1|1258.5|1257.5|1256.7|1255.7|25
1635906300000|2021-11-03 02:25:00|1258.4|1257.4|1257.8|1256.8|1258.7|1257.7|1257.5|1256.5|18
1635906600000|2021-11-03 02:30:00|1257.2|1256.2|1256.5|1255.5|1258|1257|1256.2|1255.2|20
1635906900000|2021-11-03 02:35:00|1256.4|1255.4|1257.8|1256.8|1257.8|1256.8|1256.4|1255.4|26
1635907200000|2021-11-03 02:40:00|1258.2|1257.2|1257.4|1256.4|1258.2|1257.2|1257.4|1256.4|9
1635907500000|2021-11-03 02:45:00|1257.6|1256.6|1258.2|1257.2|1258.4|1257.4|1257.6|1256.6|22
1635907800000|2021-11-03 02:50:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.7|1256.7|4
1635908100000|2021-11-03 02:55:00|1258.2|1257.2|1258.1|1257.1|1258.6|1257.6|1258.1|1257.1|7
1635908400000|2021-11-03 03:00:00|1258|1257|1258.3|1257.3|1258.5|1257.5|1257.8|1256.8|11
1635908700000|2021-11-03 03:05:00|1258.7|1257.7|1258.6|1257.6|1258.9|1257.9|1258.6|1257.6|6
1635909000000|2021-11-03 03:10:00|1257.5|1256.5|1257.4|1256.4|1257.6|1256.6|1257.3|1256.3|7
1635909300000|2021-11-03 03:15:00|1257.1|1256.1|1257.6|1256.6|1257.6|1256.6|1257.1|1256.1|2
1635909600000|2021-11-03 03:20:00|1257.8|1256.8|1258.2|1257.2|1258.2|1257.2|1257.8|1256.8|3
1635909900000|2021-11-03 03:25:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.2|1257.2|13
1635910200000|2021-11-03 03:30:00|1258.8|1257.8|1258.7|1257.7|1259|1258|1258.7|1257.7|5
1635910500000|2021-11-03 03:35:00|1258.2|1257.2|1258.1|1257.1|1258.3|1257.3|1258.1|1257.1|5
1635910800000|2021-11-03 03:40:00|1257.8|1256.8|1258.3|1257.3|1258.3|1257.3|1257.8|1256.8|10
1635911100000|2021-11-03 03:45:00|1257.9|1256.9|1257.9|1256.9|1258.2|1257.2|1257.9|1256.9|9
1635912000000|2021-11-03 04:00:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.6|1256.6|15
1635912300000|2021-11-03 04:05:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.7|1256.7|20
1635912600000|2021-11-03 04:10:00|1257.6|1256.6|1257.6|1256.6|1257.7|1256.7|1257.5|1256.5|21
1635912900000|2021-11-03 04:15:00|1257.8|1256.8|1257.7|1256.7|1257.8|1256.8|1257.3|1256.3|30
1635913200000|2021-11-03 04:20:00|1257.4|1256.4|1258.1|1257.1|1258.1|1257.1|1257.4|1256.4|21
1635913500000|2021-11-03 04:25:00|1258.2|1257.2|1257.9|1256.9|1258.3|1257.3|1257.7|1256.7|17
1635913800000|2021-11-03 04:30:00|1258|1257|1258.6|1257.6|1258.6|1257.6|1258|1257|5
1635914100000|2021-11-03 04:35:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.4|1257.4|6
1635914400000|2021-11-03 04:40:00|1258|1257|1257.8|1256.8|1258|1257|1257.8|1256.8|8
1635915600000|2021-11-03 05:00:00|1258|1257|1258.3|1257.3|1258.7|1257.7|1258|1257|5
1635915900000|2021-11-03 05:05:00|1258.4|1257.4|1258|1257|1258.6|1257.6|1258|1257|13
1635916200000|2021-11-03 05:10:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.7|1256.7|29
1635916500000|2021-11-03 05:15:00|1257.8|1256.8|1257.1|1256.1|1257.8|1256.8|1257.1|1256.1|18
1635916800000|2021-11-03 05:20:00|1257.6|1256.6|1257.2|1256.2|1257.6|1256.6|1257.1|1256.1|7
1635917100000|2021-11-03 05:25:00|1256.9|1255.9|1257|1256|1257|1256|1256.9|1255.9|3
1635917400000|2021-11-03 05:30:00|1257.5|1256.5|1257.1|1256.1|1257.8|1256.8|1257|1256|7
1635917700000|2021-11-03 05:35:00|1257.5|1256.5|1257.4|1256.4|1257.5|1256.5|1257.4|1256.4|2
1635918000000|2021-11-03 05:40:00|1257.7|1256.7|1257.5|1256.5|1258|1257|1257.4|1256.4|12
1635918300000|2021-11-03 05:45:00|1257.4|1256.4|1256.8|1255.8|1257.5|1256.5|1256.5|1255.5|57
1635918600000|2021-11-03 05:50:00|1256.9|1255.9|1256.6|1255.6|1257.3|1256.3|1256.4|1255.4|66
1635918900000|2021-11-03 05:55:00|1256.7|1255.7|1256.6|1255.6|1256.9|1255.9|1256.1|1255.1|135
1635919200000|2021-11-03 06:00:00|1256.5|1255.5|1256.8|1255.8|1257.2|1256.2|1256.5|1255.5|75
1635919500000|2021-11-03 06:05:00|1256.7|1255.7|1256.4|1255.4|1256.7|1255.7|1256|1255|73
1635919800000|2021-11-03 06:10:00|1256.3|1255.3|1257.4|1256.4|1257.4|1256.4|1256.2|1255.2|33
1635920100000|2021-11-03 06:15:00|1257.6|1256.6|1259.3|1258.3|1259.3|1258.3|1257.6|1256.6|81
1635920400000|2021-11-03 06:20:00|1259.4|1258.4|1260|1259|1260.1|1259.1|1259.2|1258.2|54
1635920700000|2021-11-03 06:25:00|1260.1|1259.1|1260.3|1259.3|1260.8|1259.8|1260.1|1259.1|37
1635921000000|2021-11-03 06:30:00|1260|1259|1258.5|1257.5|1260|1259|1258.3|1257.3|141
1635921300000|2021-11-03 06:35:00|1258.2|1257.2|1258.8|1257.8|1259.1|1258.1|1258.2|1257.2|78
1635921600000|2021-11-03 06:40:00|1258.7|1257.7|1258.2|1257.2|1258.7|1257.7|1258.1|1257.1|99
1635921900000|2021-11-03 06:45:00|1258.1|1257.1|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|104
1635922200000|2021-11-03 06:50:00|1258.2|1257.2|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|71
1635922500000|2021-11-03 06:55:00|1259|1258|1258.8|1257.8|1259|1258|1258.2|1257.2|138
1635922800000|2021-11-03 07:00:00|1258.5|1257.5|1258.9|1257.9|1259.2|1258.2|1257.9|1256.9|112
1635923100000|2021-11-03 07:05:00|1258.7|1257.7|1258.5|1257.5|1258.8|1257.8|1258.1|1257.1|134
1635923400000|2021-11-03 07:10:00|1258.4|1257.4|1258.3|1257.3|1258.8|1257.8|1258.1|1257.1|107
1635923700000|2021-11-03 07:15:00|1258.4|1257.4|1258.9|1257.9|1259|1258|1258.1|1257.1|80
1635924000000|2021-11-03 07:20:00|1259|1258|1259.5|1258.5|1259.9|1258.9|1259|1258|89
1635924300000|2021-11-03 07:25:00|1259.6|1258.6|1260.3|1259.3|1260.6|1259.6|1259.1|1258.1|457
1635924600000|2021-11-03 07:30:00|1260.4|1259.4|1260.2|1259.2|1260.7|1259.7|1260.1|1259.1|127
1635924900000|2021-11-03 07:35:00|1260.1|1259.1|1260.3|1259.3|1260.6|1259.6|1260|1259|189
1635925200000|2021-11-03 07:40:00|1260.1|1259.1|1259.7|1258.7|1260.3|1259.3|1259.5|1258.5|118
1635925500000|2021-11-03 07:45:00|1259.6|1258.6|1259.9|1258.9|1260.1|1259.1|1259.6|1258.6|116
1635925800000|2021-11-03 07:50:00|1259.8|1258.8|1259.7|1258.7|1260|1259|1259.5|1258.5|155
1635926100000|2021-11-03 07:55:00|1259.6|1258.6|1259.9|1258.9|1260.1|1259.1|1259.6|1258.6|213
1635926400000|2021-11-03 08:00:00|1259.7|1258.7|1261|1260|1261.5|1260.5|1259.7|1258.7|444
1635926700000|2021-11-03 08:05:00|1260.9|1259.9|1262.9|1261.9|1263.1|1262.1|1260.9|1259.9|635
1635927000000|2021-11-03 08:10:00|1263|1262|1263.1|1262.1|1263.3|1262.3|1262.5|1261.5|458
1635927300000|2021-11-03 08:15:00|1263.2|1262.2|1263|1262|1263.4|1262.4|1262.8|1261.8|322
1635927600000|2021-11-03 08:20:00|1262.9|1261.9|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|283
1635927900000|2021-11-03 08:25:00|1263.2|1262.2|1263.5|1262.5|1263.7|1262.7|1263.2|1262.2|314
1635928200000|2021-11-03 08:30:00|1263.6|1262.6|1263.4|1262.4|1263.9|1262.9|1263.4|1262.4|171
1635928500000|2021-11-03 08:35:00|1263.3|1262.3|1263.1|1262.1|1263.5|1262.5|1262.9|1261.9|143
1635928800000|2021-11-03 08:40:00|1263.2|1262.2|1263|1262|1263.4|1262.4|1262.9|1261.9|165
1635929100000|2021-11-03 08:45:00|1262.9|1261.9|1262.6|1261.6|1263|1262|1262.4|1261.4|199
1635929400000|2021-11-03 08:50:00|1262.5|1261.5|1262.6|1261.6|1262.9|1261.9|1262.3|1261.3|95
1635929700000|2021-11-03 08:55:00|1262.5|1261.5|1262.4|1261.4|1262.7|1261.7|1262.3|1261.3|129
1635930000000|2021-11-03 09:00:00|1262.2|1261.2|1262.8|1261.8|1262.8|1261.8|1262|1261|38
1635930300000|2021-11-03 09:05:00|1262.6|1261.6|1262.8|1261.8|1262.9|1261.9|1262.5|1261.5|70
1635930600000|2021-11-03 09:10:00|1262.9|1261.9|1262.9|1261.9|1263.2|1262.2|1262.9|1261.9|47
1635930900000|2021-11-03 09:15:00|1263|1262|1262.6|1261.6|1263.2|1262.2|1262.5|1261.5|108
1635931200000|2021-11-03 09:20:00|1262.5|1261.5|1262.2|1261.2|1262.7|1261.7|1262|1261|59
1635931500000|2021-11-03 09:25:00|1262.1|1261.1|1262.1|1261.1|1262.3|1261.3|1261.8|1260.8|77
1635931800000|2021-11-03 09:30:00|1262.2|1261.2|1262.5|1261.5|1262.6|1261.6|1262|1261|143
1635932100000|2021-11-03 09:35:00|1262.6|1261.6|1262.8|1261.8|1262.9|1261.9|1262.4|1261.4|80
1635932400000|2021-11-03 09:40:00|1263|1262|1262.2|1261.2|1263|1262|1262.2|1261.2|49
1635932700000|2021-11-03 09:45:00|1262.1|1261.1|1262.7|1261.7|1262.8|1261.8|1262|1261|99
1635933000000|2021-11-03 09:50:00|1262.6|1261.6|1262.5|1261.5|1262.7|1261.7|1262.5|1261.5|58
1635933300000|2021-11-03 09:55:00|1262.6|1261.6|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|61
1635933600000|2021-11-03 10:00:00|1263|1262|1263|1262|1263.3|1262.3|1262.8|1261.8|90
1635933900000|2021-11-03 10:05:00|1262.9|1261.9|1262.8|1261.8|1263.1|1262.1|1262.6|1261.6|35
1635934200000|2021-11-03 10:10:00|1262.9|1261.9|1262.2|1261.2|1263|1262|1262.2|1261.2|66
1635934500000|2021-11-03 10:15:00|1262.3|1261.3|1262.6|1261.6|1262.7|1261.7|1262.2|1261.2|133
1635934800000|2021-11-03 10:20:00|1262.5|1261.5|1262.3|1261.3|1262.6|1261.6|1262.1|1261.1|76
1635935100000|2021-11-03 10:25:00|1262.4|1261.4|1263|1262|1263.1|1262.1|1262.4|1261.4|60
1635935400000|2021-11-03 10:30:00|1263.1|1262.1|1263.2|1262.2|1263.3|1262.3|1262.9|1261.9|68
1635935700000|2021-11-03 10:35:00|1263.1|1262.1|1263.3|1262.3|1263.4|1262.4|1262.8|1261.8|97
1635936000000|2021-11-03 10:40:00|1263.2|1262.2|1262.8|1261.8|1263.4|1262.4|1262.7|1261.7|63
1635936300000|2021-11-03 10:45:00|1262.9|1261.9|1262.7|1261.7|1262.9|1261.9|1262.5|1261.5|30
1635936600000|2021-11-03 10:50:00|1262.6|1261.6|1262.7|1261.7|1263|1262|1262.6|1261.6|218
1635936900000|2021-11-03 10:55:00|1262.8|1261.8|1263.1|1262.1|1263.1|1262.1|1262.7|1261.7|98
1635937200000|2021-11-03 11:00:00|1262.9|1261.9|1262.8|1261.8|1263.1|1262.1|1262.7|1261.7|42
1635937500000|2021-11-03 11:05:00|1262.7|1261.7|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|73
1635937800000|2021-11-03 11:10:00|1262.4|1261.4|1262.5|1261.5|1262.5|1261.5|1262.3|1261.3|25
1635938100000|2021-11-03 11:15:00|1262.4|1261.4|1262.3|1261.3|1262.4|1261.4|1262.1|1261.1|47
1635938400000|2021-11-03 11:20:00|1262.2|1261.2|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|82
1635938700000|2021-11-03 11:25:00|1262.3|1261.3|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|74
1635939000000|2021-11-03 11:30:00|1262.4|1261.4|1262.6|1261.6|1262.8|1261.8|1262.4|1261.4|97
1635939300000|2021-11-03 11:35:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.6|1261.6|88
1635939600000|2021-11-03 11:40:00|1262.9|1261.9|1262.9|1261.9|1263.1|1262.1|1262.8|1261.8|85
1635939900000|2021-11-03 11:45:00|1263|1262|1262.6|1261.6|1263|1262|1262.4|1261.4|95
1635940200000|2021-11-03 11:50:00|1262.5|1261.5|1262.4|1261.4|1262.6|1261.6|1262.4|1261.4|36
1635940500000|2021-11-03 11:55:00|1262.3|1261.3|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|51
1635940800000|2021-11-03 12:00:00|1262.5|1261.5|1262.3|1261.3|1262.9|1261.9|1262.2|1261.2|370
1635941100000|2021-11-03 12:05:00|1262.2|1261.2|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|171
1635941400000|2021-11-03 12:10:00|1262.4|1261.4|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|212
1635941700000|2021-11-03 12:15:00|1262.5|1261.5|1262|1261|1262.5|1261.5|1261.8|1260.8|221
1635942000000|2021-11-03 12:20:00|1261.9|1260.9|1261.4|1260.4|1262|1261|1261.3|1260.3|199
1635942300000|2021-11-03 12:25:00|1261.6|1260.6|1261.8|1260.8|1261.8|1260.8|1261.3|1260.3|251
1635942600000|2021-11-03 12:30:00|1261.7|1260.7|1261.9|1260.9|1262.1|1261.1|1261.7|1260.7|261
1635942900000|2021-11-03 12:35:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.7|1260.7|300
1635943200000|2021-11-03 12:40:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1261.6|1260.6|215
1635943500000|2021-11-03 12:45:00|1261.8|1260.8|1261.9|1260.9|1262.2|1261.2|1261.6|1260.6|269
1635943800000|2021-11-03 12:50:00|1261.8|1260.8|1261.9|1260.9|1261.9|1260.9|1261.6|1260.6|185
1635944100000|2021-11-03 12:55:00|1261.8|1260.8|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|249
1635944400000|2021-11-03 13:00:00|1261.4|1260.4|1261|1260|1261.4|1260.4|1260.8|1259.8|182
1635944700000|2021-11-03 13:05:00|1260.9|1259.9|1261|1260|1261.1|1260.1|1260.7|1259.7|116
1635945000000|2021-11-03 13:10:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1260.9|1259.9|88
1635945300000|2021-11-03 13:15:00|1261|1260|1261.2|1260.2|1261.2|1260.2|1260.9|1259.9|86
1635945600000|2021-11-03 13:20:00|1261.1|1260.1|1260.8|1259.8|1261.1|1260.1|1260.6|1259.6|110
1635945900000|2021-11-03 13:25:00|1260.7|1259.7|1260.9|1259.9|1261|1260|1260.7|1259.7|115
1635946200000|2021-11-03 13:30:00|1260.6|1260.1|1259.5|1259|1260.8|1260.3|1259|1258.5|3975
1635946500000|2021-11-03 13:35:00|1259.6|1259.1|1257.3|1256.8|1259.8|1259.3|1257|1256.5|1980
1635946800000|2021-11-03 13:40:00|1257.2|1256.7|1257.3|1256.8|1258.3|1257.8|1257.1|1256.6|1387
1635947100000|2021-11-03 13:45:00|1257.4|1256.9|1258.2|1257.7|1258.5|1258|1257.3|1256.8|1156
1635947400000|2021-11-03 13:50:00|1258.1|1257.6|1258.2|1257.7|1258.4|1257.9|1257.7|1257.2|745
1635947700000|2021-11-03 13:55:00|1258.3|1257.8|1258.5|1258|1259|1258.5|1257.7|1257.2|723
1635948000000|2021-11-03 14:00:00|1258.4|1257.9|1257.4|1256.9|1258.4|1257.9|1256.5|1256|2174
1635948300000|2021-11-03 14:05:00|1257.6|1257.1|1256.6|1256.1|1257.8|1257.3|1256.2|1255.7|1214
1635948600000|2021-11-03 14:10:00|1256.7|1256.2|1257.4|1256.9|1257.7|1257.2|1256.3|1255.8|820
1635948900000|2021-11-03 14:15:00|1257.5|1257|1258.1|1257.6|1258.1|1257.6|1257.3|1256.8|362
1635949200000|2021-11-03 14:20:00|1258|1257.5|1259.3|1258.8|1259.6|1259.1|1258|1257.5|1123
1635949500000|2021-11-03 14:25:00|1259.4|1258.9|1258.3|1257.8|1259.6|1259.1|1258.2|1257.7|933
1635949800000|2021-11-03 14:30:00|1258.2|1257.7|1259|1258.5|1259|1258.5|1257.9|1257.4|712
1635950100000|2021-11-03 14:35:00|1259.1|1258.6|1259|1258.5|1259.3|1258.8|1258.6|1258.1|562
1635950400000|2021-11-03 14:40:00|1259.1|1258.6|1259.2|1258.7|1259.3|1258.8|1258.7|1258.2|420
1635950700000|2021-11-03 14:45:00|1259.4|1258.9|1259.4|1258.9|1259.8|1259.3|1258.9|1258.4|505
1635951000000|2021-11-03 14:50:00|1259.5|1259|1260|1259.5|1260.1|1259.6|1259.5|1259|372
1635951300000|2021-11-03 14:55:00|1260.1|1259.6|1259.1|1258.6|1260.1|1259.6|1259.1|1258.6|550
1635951600000|2021-11-03 15:00:00|1259|1258.5|1257.6|1257.1|1259.2|1258.7|1257.5|1257|1040
1635951900000|2021-11-03 15:05:00|1257.7|1257.2|1257.2|1256.7|1257.8|1257.3|1257.2|1256.7|755
1635952200000|2021-11-03 15:10:00|1257.1|1256.6|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|425
1635952500000|2021-11-03 15:15:00|1257.4|1256.9|1258.1|1257.6|1258.3|1257.8|1257.4|1256.9|307
1635952800000|2021-11-03 15:20:00|1258.2|1257.7|1258|1257.5|1258.7|1258.2|1257.9|1257.4|304
1635953100000|2021-11-03 15:25:00|1257.9|1257.4|1258.7|1258.2|1258.8|1258.3|1257.7|1257.2|304
1635953400000|2021-11-03 15:30:00|1258.8|1258.3|1258.7|1258.2|1259.2|1258.7|1258.7|1258.2|422
1635953700000|2021-11-03 15:35:00|1258.8|1258.3|1259.5|1259|1259.5|1259|1258.6|1258.1|637
1635954000000|2021-11-03 15:40:00|1259.6|1259.1|1260.2|1259.7|1260.2|1259.7|1259.3|1258.8|432
1635954300000|2021-11-03 15:45:00|1260.1|1259.6|1260.1|1259.6|1260.4|1259.9|1260|1259.5|604
1635954600000|2021-11-03 15:50:00|1260.2|1259.7|1261|1260.5|1261.2|1260.7|1260|1259.5|844
1635954900000|2021-11-03 15:55:00|1260.9|1260.4|1261.7|1261.2|1261.9|1261.4|1260.9|1260.4|520
1635955200000|2021-11-03 16:00:00|1261.6|1261.1|1261.4|1260.9|1261.9|1261.4|1261.3|1260.8|443
1635955500000|2021-11-03 16:05:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261|1260.5|471
1635955800000|2021-11-03 16:10:00|1261.3|1260.8|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|516
1635956100000|2021-11-03 16:15:00|1261.4|1260.9|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|453
1635956400000|2021-11-03 16:20:00|1261.4|1260.9|1260.6|1260.1|1261.4|1260.9|1260.4|1259.9|550
1635956700000|2021-11-03 16:25:00|1260.7|1260.2|1261.3|1260.8|1261.3|1260.8|1260.4|1259.9|343
1635957000000|2021-11-03 16:30:00|1261.2|1260.7|1260.6|1260.1|1261.2|1260.7|1260.3|1259.8|893
1635957300000|2021-11-03 16:35:00|1260.5|1260|1259.9|1259.4|1260.8|1260.3|1259.9|1259.4|572
1635957600000|2021-11-03 16:40:00|1260|1259.5|1259.6|1259.1|1260|1259.5|1259.5|1259|597
1635957900000|2021-11-03 16:45:00|1259.7|1259.2|1260.1|1259.6|1260.1|1259.6|1259.6|1259.1|668
1635958200000|2021-11-03 16:50:00|1260|1259.5|1259.5|1259|1260.1|1259.6|1259.5|1259|308
1635958500000|2021-11-03 16:55:00|1259.6|1259.1|1259.9|1259.4|1259.9|1259.4|1259.4|1258.9|267
1635958800000|2021-11-03 17:00:00|1260|1259.5|1260.1|1259.6|1260.1|1259.6|1259.7|1259.2|321
1635959100000|2021-11-03 17:05:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1260|1259.5|151
1635959400000|2021-11-03 17:10:00|1260.2|1259.7|1259.9|1259.4|1260.3|1259.8|1259.9|1259.4|183
1635959700000|2021-11-03 17:15:00|1260|1259.5|1259.6|1259.1|1260|1259.5|1259.4|1258.9|226
1635960000000|2021-11-03 17:20:00|1259.5|1259|1259.8|1259.3|1260|1259.5|1259.5|1259|158
1635960300000|2021-11-03 17:25:00|1259.9|1259.4|1260|1259.5|1260.1|1259.6|1259.8|1259.3|309
1635960600000|2021-11-03 17:30:00|1260.1|1259.6|1260|1259.5|1260.1|1259.6|1259.8|1259.3|140
1635960900000|2021-11-03 17:35:00|1259.9|1259.4|1259.9|1259.4|1260|1259.5|1259.9|1259.4|184
1635961200000|2021-11-03 17:40:00|1260|1259.5|1260.3|1259.8|1260.3|1259.8|1259.9|1259.4|214
1635961500000|2021-11-03 17:45:00|1260.2|1259.7|1259.2|1258.7|1260.2|1259.7|1259|1258.5|245
1635961800000|2021-11-03 17:50:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.8|1258.3|363
1635962100000|2021-11-03 17:55:00|1258.8|1258.3|1258.8|1258.3|1259.1|1258.6|1258.5|1258|463
1635962400000|2021-11-03 18:00:00|1258.6|1258.1|1262.3|1261.8|1263|1262.5|1257.2|1256.7|3710
1635962700000|2021-11-03 18:05:00|1262.5|1262|1261.2|1260.7|1263.1|1262.6|1260.6|1260.1|636
1635963000000|2021-11-03 18:10:00|1261|1260.5|1260.7|1260.2|1261.7|1261.2|1260.2|1259.7|964
1635963300000|2021-11-03 18:15:00|1260.8|1260.3|1261.4|1260.9|1261.6|1261.1|1260|1259.5|666
1635963600000|2021-11-03 18:20:00|1261.3|1260.8|1263|1262.5|1263.1|1262.6|1260.8|1260.3|487
1635963900000|2021-11-03 18:25:00|1262.9|1262.4|1260.6|1260.1|1263.2|1262.7|1260.6|1260.1|821
1635964200000|2021-11-03 18:30:00|1260.7|1260.2|1260.5|1260|1261.1|1260.6|1258.9|1258.4|1091
1635964500000|2021-11-03 18:35:00|1260.6|1260.1|1261.4|1260.9|1261.7|1261.2|1259.5|1259|1015
1635964800000|2021-11-03 18:40:00|1261.6|1261.1|1262.5|1262|1262.9|1262.4|1261|1260.5|730
1635965100000|2021-11-03 18:45:00|1262.4|1261.9|1266|1265.5|1266|1265.5|1262.4|1261.9|598
1635965400000|2021-11-03 18:50:00|1265.9|1265.4|1267.9|1267.4|1267.9|1267.4|1265.7|1265.2|1437
1635965700000|2021-11-03 18:55:00|1268|1267.5|1267.6|1267.1|1268.5|1268|1267.5|1267|1642
1635966000000|2021-11-03 19:00:00|1267.7|1267.2|1267.8|1267.3|1268.7|1268.2|1267.5|1267|810
1635966300000|2021-11-03 19:05:00|1267.9|1267.4|1268.2|1267.7|1268.4|1267.9|1267.1|1266.6|734
1635966600000|2021-11-03 19:10:00|1268|1267.5|1268|1267.5|1268.3|1267.8|1267.1|1266.6|518
1635966900000|2021-11-03 19:15:00|1267.9|1267.4|1267.6|1267.1|1268.2|1267.7|1267.5|1267|354
1635967200000|2021-11-03 19:20:00|1267.7|1267.2|1267.8|1267.3|1268|1267.5|1267|1266.5|589
1635967500000|2021-11-03 19:25:00|1267.9|1267.4|1268.2|1267.7|1268.2|1267.7|1267.3|1266.8|690
1635967800000|2021-11-03 19:30:00|1268.1|1267.6|1268.2|1267.7|1268.7|1268.2|1267.9|1267.4|679
1635968100000|2021-11-03 19:35:00|1268.3|1267.8|1268.6|1268.1|1268.6|1268.1|1268|1267.5|610
1635968400000|2021-11-03 19:40:00|1268.5|1268|1269.4|1268.9|1269.5|1269|1268.5|1268|732
1635968700000|2021-11-03 19:45:00|1269.5|1269|1269.6|1269.1|1270.1|1269.6|1269.5|1269|903
1635969000000|2021-11-03 19:50:00|1269.7|1269.2|1269.3|1268.8|1269.8|1269.3|1269|1268.5|1130
1635969300000|2021-11-03 19:55:00|1269.4|1268.9|1268.8|1268.3|1269.4|1268.9|1268.4|1267.9|4591
1635969600000|2021-11-03 20:00:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268.2|1267.2|772
1635969900000|2021-11-03 20:05:00|1268.6|1267.6|1269.6|1268.6|1269.7|1268.7|1268.6|1267.6|176
1635970200000|2021-11-03 20:10:00|1269.3|1268.3|1269.2|1268.2|1269.7|1268.7|1269.1|1268.1|81
1635970500000|2021-11-03 20:15:00|1269.4|1268.4|1269.3|1268.3|1269.4|1268.4|1269.2|1268.2|23
1635970800000|2021-11-03 20:20:00|1269.1|1268.1|1269.5|1268.5|1269.5|1268.5|1269.1|1268.1|42
1635971100000|2021-11-03 20:25:00|1269.4|1268.4|1268.6|1267.6|1269.5|1268.5|1268.6|1267.6|79
1635971400000|2021-11-03 20:30:00|1268.8|1267.8|1269|1268|1269|1268|1268.8|1267.8|10
1635971700000|2021-11-03 20:35:00|1268.9|1267.9|1269|1268|1269|1268|1268.9|1267.9|2
1635972000000|2021-11-03 20:40:00|1269.2|1268.2|1269.5|1268.5|1269.6|1268.6|1269.2|1268.2|7
1635972300000|2021-11-03 20:45:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.3|1268.3|22
1635972600000|2021-11-03 20:50:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.4|1268.4|46
1635972900000|2021-11-03 20:55:00|1269.6|1268.6|1268.5|1267.5|1269.6|1268.6|1268.5|1267.5|15
1635973200000|2021-11-03 21:00:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1
1635975900000|2021-11-03 21:45:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1635976800000|2021-11-03 22:00:00|1270.7|1268.7|1270.9|1268.9|1271|1269|1270.5|1268.5|0
1635977100000|2021-11-03 22:05:00|1271|1269|1271.2|1269.2|1271.2|1269.2|1270.9|1268.9|0
1635977400000|2021-11-03 22:10:00|1271.1|1269.1|1271.3|1269.3|1271.5|1269.5|1271.1|1269.1|0
1635977700000|2021-11-03 22:15:00|1271.4|1269.4|1271.5|1269.5|1271.7|1269.7|1271.3|1269.3|0
1635978000000|2021-11-03 22:20:00|1271.4|1269.4|1271.3|1269.3|1271.5|1269.5|1271.3|1269.3|0
1635978300000|2021-11-03 22:25:00|1271.4|1269.4|1271.3|1269.3|1271.4|1269.4|1271.3|1269.3|0
1635978600000|2021-11-03 22:30:00|1271.5|1269.5|1271.4|1269.4|1271.5|1269.5|1271.3|1269.3|0
1635978900000|2021-11-03 22:35:00|1271.3|1269.3|1271.2|1269.2|1271.4|1269.4|1271.2|1269.2|0
1635979200000|2021-11-03 22:40:00|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.2|1269.2|0
1635979500000|2021-11-03 22:45:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.6|1269.6|0
1635979800000|2021-11-03 22:50:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.5|1269.5|0
1635980100000|2021-11-03 22:55:00|1271.6|1269.6|1271.6|1269.6|1271.7|1269.7|1271.6|1269.6|0
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1271.9|1269.9|1272.1|1270.1|1271.6|1269.6|0
1635980700000|2021-11-03 23:05:00|1271.8|1269.8|1272.8|1270.8|1272.9|1270.9|1271.8|1269.8|0
1635981000000|2021-11-03 23:10:00|1272.7|1270.7|1272.1|1270.1|1272.8|1270.8|1271.9|1269.9|0
1635981300000|2021-11-03 23:15:00|1272|1270|1272.1|1270.1|1272.2|1270.2|1271.9|1269.9|0
1635981600000|2021-11-03 23:20:00|1272.2|1270.2|1272.1|1270.1|1272.3|1270.3|1271.9|1269.9|0
1635981900000|2021-11-03 23:25:00|1272|1270|1272.1|1270.1|1272.3|1270.3|1272|1270|0
1635982200000|2021-11-03 23:30:00|1272.2|1270.2|1272.1|1270.1|1272.2|1270.2|1271.8|1269.8|0
1635982500000|2021-11-03 23:35:00|1272|1270|1272.1|1270.1|1272.1|1270.1|1271.9|1269.9|0
1635982800000|2021-11-03 23:40:00|1272|1270|1272.1|1270.1|1272.2|1270.2|1272|1270|0
1635983100000|2021-11-03 23:45:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.1|1270.1|0
1635983400000|2021-11-03 23:50:00|1272.5|1270.5|1272.4|1270.4|1272.6|1270.6|1272.3|1270.3|0
1635983700000|2021-11-03 23:55:00|1272.3|1270.3|1272.6|1270.6|1272.7|1270.7|1272.3|1270.3|0
1635984000000|2021-11-04 00:00:00|1272.5|1270.5|1273.2|1272.2|1273.2|1272.2|1269.1|1268.1|17
1635984300000|2021-11-04 00:05:00|1273.4|1272.4|1272.6|1271.6|1273.4|1272.4|1272|1271|31
1635984600000|2021-11-04 00:10:00|1272.5|1271.5|1272.1|1271.1|1272.7|1271.7|1272.1|1271.1|11
1635985200000|2021-11-04 00:20:00|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1
1635985500000|2021-11-04 00:25:00|1271.8|1270.8|1272.1|1271.1|1272.3|1271.3|1271.8|1270.8|3
1635985800000|2021-11-04 00:30:00|1271.9|1270.9|1272.2|1271.2|1272.3|1271.3|1271.9|1270.9|11
1635986100000|2021-11-04 00:35:00|1272|1271|1271.9|1270.9|1272.1|1271.1|1271.7|1270.7|10
1635986400000|2021-11-04 00:40:00|1271.8|1270.8|1271.6|1270.6|1272|1271|1271.6|1270.6|35
1635986700000|2021-11-04 00:45:00|1271.7|1270.7|1271.4|1270.4|1271.7|1270.7|1270.9|1269.9|18
1635987000000|2021-11-04 00:50:00|1271.6|1270.6|1271.9|1270.9|1272|1271|1271.6|1270.6|7
1635987300000|2021-11-04 00:55:00|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|4
1635987600000|2021-11-04 01:00:00|1272.1|1271.1|1269.9|1268.9|1272.1|1271.1|1269.8|1268.8|21
1635987900000|2021-11-04 01:05:00|1270|1269|1270|1269|1270|1269|1270|1269|3
1635988200000|2021-11-04 01:10:00|1270.3|1269.3|1270.9|1269.9|1271.1|1270.1|1270.3|1269.3|29
1635988500000|2021-11-04 01:15:00|1271|1270|1270.6|1269.6|1271.8|1270.8|1270.6|1269.6|40
1635988800000|2021-11-04 01:20:00|1270|1269|1270|1269|1270.4|1269.4|1269.6|1268.6|39
1635989100000|2021-11-04 01:25:00|1269.9|1268.9|1270.1|1269.1|1270.3|1269.3|1269.9|1268.9|10
1635989400000|2021-11-04 01:30:00|1271.6|1270.6|1271|1270|1272.8|1271.8|1269.9|1268.9|45
1635989700000|2021-11-04 01:35:00|1271.9|1270.9|1271.6|1270.6|1271.9|1270.9|1271.6|1270.6|6
1635990000000|2021-11-04 01:40:00|1270.9|1269.9|1270.5|1269.5|1270.9|1269.9|1270.5|1269.5|11
1635990300000|2021-11-04 01:45:00|1271.2|1270.2|1271.9|1270.9|1272.8|1271.8|1271|1270|42
1635990600000|2021-11-04 01:50:00|1272|1271|1272.3|1271.3|1272.8|1271.8|1271.9|1270.9|8
1635990900000|2021-11-04 01:55:00|||||||||1
1635991200000|2021-11-04 02:00:00|1271.7|1270.7|1271.3|1270.3|1271.7|1270.7|1271.3|1270.3|2
1635991800000|2021-11-04 02:10:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|3
1635992400000|2021-11-04 02:20:00|1271.4|1270.4|1272.1|1271.1|1272.1|1271.1|1271.4|1270.4|5
1635992700000|2021-11-04 02:25:00|1272|1271|1272.8|1271.8|1272.8|1271.8|1271.9|1270.9|8
1635993000000|2021-11-04 02:30:00|1272.6|1271.6|1273.3|1272.3|1273.3|1272.3|1272.6|1271.6|11
1635993300000|2021-11-04 02:35:00|1273.6|1272.6|1273.9|1272.9|1274.2|1273.2|1273.4|1272.4|17
1635993600000|2021-11-04 02:40:00|1273.6|1272.6|1273.4|1272.4|1273.9|1272.9|1273.2|1272.2|12
1635993900000|2021-11-04 02:45:00|1273.5|1272.5|1273.2|1272.2|1273.5|1272.5|1273.2|1272.2|6
1635994200000|2021-11-04 02:50:00|1272.9|1271.9|1273.1|1272.1|1273.1|1272.1|1272.9|1271.9|7
1635995700000|2021-11-04 03:15:00|1271.7|1270.7|1271.5|1270.5|1271.7|1270.7|1271.5|1270.5|2
1635996000000|2021-11-04 03:20:00|1271.6|1270.6|1270.8|1269.8|1271.6|1270.6|1270.2|1269.2|9
1635996300000|2021-11-04 03:25:00|1270.4|1269.4|1269.4|1268.4|1270.4|1269.4|1269|1268|21
1635996600000|2021-11-04 03:30:00|1269.1|1268.1|1267.9|1266.9|1269.2|1268.2|1267.8|1266.8|32
1635996900000|2021-11-04 03:35:00|1267.5|1266.5|1268.2|1267.2|1268.3|1267.3|1267.4|1266.4|16
1635997200000|2021-11-04 03:40:00|||||||||1
1635997500000|2021-11-04 03:45:00|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1
1635997800000|2021-11-04 03:50:00|1268.1|1267.1|1268.7|1267.7|1268.7|1267.7|1268.1|1267.1|3
1635998100000|2021-11-04 03:55:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1
1635998400000|2021-11-04 04:00:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1
1635999900000|2021-11-04 04:25:00|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1
1636000200000|2021-11-04 04:30:00|1270|1269|1269.6|1268.6|1270|1269|1269.6|1268.6|5
1636000500000|2021-11-04 04:35:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|4
1636000800000|2021-11-04 04:40:00|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|2
1636002000000|2021-11-04 05:00:00|1269.7|1268.7|1270.1|1269.1|1270.2|1269.2|1269.3|1268.3|17
1636002300000|2021-11-04 05:05:00|1270.2|1269.2|1269.8|1268.8|1270.2|1269.2|1269.8|1268.8|36
1636002600000|2021-11-04 05:10:00|1268.8|1267.8|1268.2|1267.2|1269.2|1268.2|1268.2|1267.2|8
1636002900000|2021-11-04 05:15:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|3
1636003200000|2021-11-04 05:20:00|1268.7|1267.7|1269.5|1268.5|1269.5|1268.5|1268.7|1267.7|6
1636003500000|2021-11-04 05:25:00|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|1
1636003800000|2021-11-04 05:30:00|1270.3|1269.3|1270.4|1269.4|1270.4|1269.4|1270.3|1269.3|3
1636004100000|2021-11-04 05:35:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1268.2|1267.2|14
1636004400000|2021-11-04 05:40:00|1268|1267|1268.6|1267.6|1268.8|1267.8|1268|1267|5
1636004700000|2021-11-04 05:45:00|1268.4|1267.4|1268.1|1267.1|1268.7|1267.7|1268|1267|46
1636005000000|2021-11-04 05:50:00|1268.3|1267.3|1267.8|1266.8|1268.4|1267.4|1267.8|1266.8|9
1636005300000|2021-11-04 05:55:00|1267.7|1266.7|1267.4|1266.4|1267.7|1266.7|1266.9|1265.9|95
1636005600000|2021-11-04 06:00:00|1267.5|1266.5|1267.5|1266.5|1267.7|1266.7|1267.2|1266.2|28
1636005900000|2021-11-04 06:05:00|1267.8|1266.8|1267.5|1266.5|1268|1267|1267.5|1266.5|6
1636006200000|2021-11-04 06:10:00|1267.6|1266.6|1267.5|1266.5|1267.7|1266.7|1267|1266|35
1636006500000|2021-11-04 06:15:00|1267.4|1266.4|1267.3|1266.3|1267.7|1266.7|1267.3|1266.3|25
1636006800000|2021-11-04 06:20:00|1267.5|1266.5|1267.8|1266.8|1267.8|1266.8|1267.3|1266.3|6
1636007100000|2021-11-04 06:25:00|1267.9|1266.9|1268.3|1267.3|1268.6|1267.6|1267.9|1266.9|18
1636007400000|2021-11-04 06:30:00|1268.5|1267.5|1268.4|1267.4|1268.5|1267.5|1268.2|1267.2|14
1636007700000|2021-11-04 06:35:00|1268.2|1267.2|1268.2|1267.2|1268.3|1267.3|1268.2|1267.2|7
1636008000000|2021-11-04 06:40:00|1267.8|1266.8|1267.9|1266.9|1268.1|1267.1|1267.8|1266.8|19
1636008300000|2021-11-04 06:45:00|1268|1267|1267.9|1266.9|1268|1267|1267.9|1266.9|3
1636008600000|2021-11-04 06:50:00|1267.8|1266.8|1268|1267|1268|1267|1267.6|1266.6|7
1636008900000|2021-11-04 06:55:00|1267.8|1266.8|1268|1267|1268.2|1267.2|1267.7|1266.7|7
1636009200000|2021-11-04 07:00:00|1267.6|1266.6|1268.4|1267.4|1268.5|1267.5|1267.6|1266.6|15
1636009500000|2021-11-04 07:05:00|1268.5|1267.5|1268.7|1267.7|1268.9|1267.9|1268.4|1267.4|45
1636009800000|2021-11-04 07:10:00|1268.8|1267.8|1269.6|1268.6|1269.6|1268.6|1268.4|1267.4|93
1636010100000|2021-11-04 07:15:00|1269.7|1268.7|1269.6|1268.6|1270|1269|1269.4|1268.4|63
1636010400000|2021-11-04 07:20:00|1269.7|1268.7|1269.8|1268.8|1270.1|1269.1|1269.7|1268.7|66
1636010700000|2021-11-04 07:25:00|1269.9|1268.9|1269.9|1268.9|1270.2|1269.2|1269.8|1268.8|41
1636011000000|2021-11-04 07:30:00|1270.1|1269.1|1270.2|1269.2|1271|1270|1270|1269|138
1636011300000|2021-11-04 07:35:00|1270.1|1269.1|1270.5|1269.5|1270.5|1269.5|1269.9|1268.9|45
1636011600000|2021-11-04 07:40:00|1270.6|1269.6|1271.3|1270.3|1271.4|1270.4|1270.6|1269.6|241
1636011900000|2021-11-04 07:45:00|1271.4|1270.4|1271.6|1270.6|1271.9|1270.9|1271.2|1270.2|236
1636012200000|2021-11-04 07:50:00|1271.5|1270.5|1272.2|1271.2|1272.2|1271.2|1271.5|1270.5|153
1636012500000|2021-11-04 07:55:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.7|1270.7|156
1636012800000|2021-11-04 08:00:00|1271.9|1270.9|1273.1|1272.1|1273.4|1272.4|1271.8|1270.8|592
1636013100000|2021-11-04 08:05:00|1273|1272|1273|1272|1273.8|1272.8|1272.6|1271.6|669
1636013400000|2021-11-04 08:10:00|1273.1|1272.1|1274.1|1273.1|1274.1|1273.1|1273|1272|361
1636013700000|2021-11-04 08:15:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.2|1272.2|324
1636014000000|2021-11-04 08:20:00|1273.9|1272.9|1273.7|1272.7|1274.5|1273.5|1273.5|1272.5|233
1636014300000|2021-11-04 08:25:00|1273.6|1272.6|1272.7|1271.7|1273.8|1272.8|1272.7|1271.7|93
1636014600000|2021-11-04 08:30:00|1272.8|1271.8|1273|1272|1273.5|1272.5|1272.4|1271.4|173
1636014900000|2021-11-04 08:35:00|1273.1|1272.1|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|123
1636015200000|2021-11-04 08:40:00|1273|1272|1272.8|1271.8|1273.3|1272.3|1272.8|1271.8|75
1636015500000|2021-11-04 08:45:00|1272.7|1271.7|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|124
1636015800000|2021-11-04 08:50:00|1272.8|1271.8|1272.8|1271.8|1273|1272|1272.7|1271.7|44
1636016100000|2021-11-04 08:55:00|1272.6|1271.6|1272.7|1271.7|1272.8|1271.8|1272.4|1271.4|159
1636016400000|2021-11-04 09:00:00|1272.8|1271.8|1272.9|1271.9|1272.9|1271.9|1272.4|1271.4|78
1636016700000|2021-11-04 09:05:00|1273|1272|1273.2|1272.2|1273.3|1272.3|1272.9|1271.9|246
1636017000000|2021-11-04 09:10:00|1273.3|1272.3|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|238
1636017300000|2021-11-04 09:15:00|1273.3|1272.3|1273.1|1272.1|1273.4|1272.4|1273|1272|114
1636017600000|2021-11-04 09:20:00|1273.2|1272.2|1273.4|1272.4|1273.4|1272.4|1273|1272|72
1636017900000|2021-11-04 09:25:00|1273.5|1272.5|1273.1|1272.1|1273.6|1272.6|1273|1272|97
1636018200000|2021-11-04 09:30:00|1273|1272|1272.5|1271.5|1273.1|1272.1|1272.4|1271.4|91
1636018500000|2021-11-04 09:35:00|1272.6|1271.6|1272.4|1271.4|1272.6|1271.6|1272.3|1271.3|142
1636018800000|2021-11-04 09:40:00|1272.3|1271.3|1272.5|1271.5|1272.5|1271.5|1272|1271|290
1636019100000|2021-11-04 09:45:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.3|1271.3|100
1636019400000|2021-11-04 09:50:00|1272.5|1271.5|1272.9|1271.9|1273|1272|1272.5|1271.5|70
1636019700000|2021-11-04 09:55:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1273|1272|138
1636020000000|2021-11-04 10:00:00|1273.1|1272.1|1273.4|1272.4|1273.5|1272.5|1273.1|1272.1|303
1636020300000|2021-11-04 10:05:00|1273.5|1272.5|1273.2|1272.2|1273.6|1272.6|1273|1272|79
1636020600000|2021-11-04 10:10:00|1273.3|1272.3|1273|1272|1273.3|1272.3|1272.8|1271.8|142
1636020900000|2021-11-04 10:15:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1273.1|1272.1|62
1636021200000|2021-11-04 10:20:00|1273.1|1272.1|1273.2|1272.2|1273.3|1272.3|1273.1|1272.1|66
1636021500000|2021-11-04 10:25:00|1273.3|1272.3|1273.6|1272.6|1273.6|1272.6|1273.3|1272.3|422
1636021800000|2021-11-04 10:30:00|1273.5|1272.5|1273.4|1272.4|1273.5|1272.5|1273.4|1272.4|48
1636022100000|2021-11-04 10:35:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1272.9|1271.9|274
1636022400000|2021-11-04 10:40:00|1273.3|1272.3|1273.2|1272.2|1273.5|1272.5|1273.2|1272.2|28
1636022700000|2021-11-04 10:45:00|1273.1|1272.1|1273|1272|1273.1|1272.1|1272.8|1271.8|31
1636023000000|2021-11-04 10:50:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1272.8|1271.8|65
1636023300000|2021-11-04 10:55:00|1273.1|1272.1|1273|1272|1273.1|1272.1|1272.8|1271.8|49
1636023600000|2021-11-04 11:00:00|1272.9|1271.9|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|94
1636023900000|2021-11-04 11:05:00|1272.8|1271.8|1272.9|1271.9|1273|1272|1272.7|1271.7|154
1636024200000|2021-11-04 11:10:00|1272.7|1271.7|1272.8|1271.8|1273|1272|1272.7|1271.7|52
1636024500000|2021-11-04 11:15:00|1272.7|1271.7|1272.8|1271.8|1272.8|1271.8|1272.5|1271.5|47
1636024800000|2021-11-04 11:20:00|1272.7|1271.7|1272.7|1271.7|1272.8|1271.8|1272.6|1271.6|53
1636025100000|2021-11-04 11:25:00|1272.8|1271.8|1272.9|1271.9|1273.2|1272.2|1272.6|1271.6|154
1636025400000|2021-11-04 11:30:00|1272.8|1271.8|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|52
1636025700000|2021-11-04 11:35:00|1272.6|1271.6|1271.9|1270.9|1272.6|1271.6|1271.6|1270.6|393
1636026000000|2021-11-04 11:40:00|1271.8|1270.8|1271.9|1270.9|1271.9|1270.9|1271.8|1270.8|72
1636026300000|2021-11-04 11:45:00|1272|1271|1272.3|1271.3|1272.3|1271.3|1272|1271|46
1636026600000|2021-11-04 11:50:00|1272.1|1271.1|1271.8|1270.8|1272.2|1271.2|1271.8|1270.8|103
1636026900000|2021-11-04 11:55:00|1271.9|1270.9|1272|1271|1272.3|1271.3|1271.7|1270.7|101
1636027200000|2021-11-04 12:00:00|1272.2|1271.2|1271.7|1270.7|1272.6|1271.6|1271.7|1270.7|251
1636027500000|2021-11-04 12:05:00|1271.8|1270.8|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|280
1636027800000|2021-11-04 12:10:00|1271.2|1270.2|1271.4|1270.4|1271.6|1270.6|1271|1270|146
1636028100000|2021-11-04 12:15:00|1271.3|1270.3|1271.3|1270.3|1271.4|1270.4|1271|1270|78
1636028400000|2021-11-04 12:20:00|1271.2|1270.2|1271.3|1270.3|1271.4|1270.4|1271.1|1270.1|26
1636028700000|2021-11-04 12:25:00|1271.4|1270.4|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|42
1636029000000|2021-11-04 12:30:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1271.1|1270.1|80
1636029300000|2021-11-04 12:35:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.7|1269.7|152
1636029600000|2021-11-04 12:40:00|1271.1|1270.1|1270.7|1269.7|1271.1|1270.1|1270.4|1269.4|148
1636029900000|2021-11-04 12:45:00|1270.4|1269.4|1270.9|1269.9|1271|1270|1270.4|1269.4|132
1636030200000|2021-11-04 12:50:00|1271|1270|1271.4|1270.4|1271.6|1270.6|1270.9|1269.9|138
1636030500000|2021-11-04 12:55:00|1271.5|1270.5|1271.5|1270.5|1271.8|1270.8|1271.3|1270.3|208
1636030800000|2021-11-04 13:00:00|1271.4|1270.4|1271.1|1270.1|1271.6|1270.6|1271|1270|118
1636031100000|2021-11-04 13:05:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.9|1269.9|208
1636031400000|2021-11-04 13:10:00|1271.1|1270.1|1271.7|1270.7|1271.8|1270.8|1271.1|1270.1|206
1636031700000|2021-11-04 13:15:00|1271.6|1270.6|1271.2|1270.2|1271.7|1270.7|1271.2|1270.2|1143
1636032000000|2021-11-04 13:20:00|1271.3|1270.3|1271.2|1270.2|1271.4|1270.4|1271.1|1270.1|263
1636032300000|2021-11-04 13:25:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1270.6|1269.6|339
1636032600000|2021-11-04 13:30:00|1270.9|1270.4|1269.9|1269.4|1271.6|1271.1|1269.7|1269.2|2758
1636032900000|2021-11-04 13:35:00|1269.7|1269.2|1269.9|1269.4|1270.7|1270.2|1269.6|1269.1|1108
1636033200000|2021-11-04 13:40:00|1269.8|1269.3|1269.7|1269.2|1270.3|1269.8|1269.5|1269|1299
1636033500000|2021-11-04 13:45:00|1269.6|1269.1|1268.7|1268.2|1270.1|1269.6|1268.6|1268.1|934
1636033800000|2021-11-04 13:50:00|1268.6|1268.1|1269.5|1269|1269.7|1269.2|1268.3|1267.8|795
1636034100000|2021-11-04 13:55:00|1269.6|1269.1|1269.7|1269.2|1270.5|1270|1269.4|1268.9|403
1636034400000|2021-11-04 14:00:00|1269.6|1269.1|1268|1267.5|1269.8|1269.3|1267.8|1267.3|1470
1636034700000|2021-11-04 14:05:00|1267.9|1267.4|1268.4|1267.9|1268.5|1268|1267.7|1267.2|568
1636035000000|2021-11-04 14:10:00|1268.5|1268|1268.9|1268.4|1269.4|1268.9|1268.4|1267.9|871
1636035300000|2021-11-04 14:15:00|1268.8|1268.3|1268.9|1268.4|1269.8|1269.3|1268.7|1268.2|1151
1636035600000|2021-11-04 14:20:00|1269|1268.5|1269|1268.5|1269.2|1268.7|1268.2|1267.7|779
1636035900000|2021-11-04 14:25:00|1268.9|1268.4|1269.2|1268.7|1269.4|1268.9|1268.4|1267.9|1285
1636036200000|2021-11-04 14:30:00|1269.1|1268.6|1270.3|1269.8|1270.6|1270.1|1269.1|1268.6|1417
1636036500000|2021-11-04 14:35:00|1270.2|1269.7|1268.9|1268.4|1270.3|1269.8|1268.8|1268.3|742
1636036800000|2021-11-04 14:40:00|1268.8|1268.3|1267.6|1267.1|1269.1|1268.6|1267.4|1266.9|802
1636037100000|2021-11-04 14:45:00|1267.5|1267|1268.1|1267.6|1268.1|1267.6|1267.3|1266.8|375
1636037400000|2021-11-04 14:50:00|1267.9|1267.4|1266.5|1266|1268|1267.5|1266.5|1266|819
1636037700000|2021-11-04 14:55:00|1266.4|1265.9|1266.7|1266.2|1266.8|1266.3|1266|1265.5|822
1636038000000|2021-11-04 15:00:00|1266.6|1266.1|1264.6|1264.1|1266.6|1266.1|1264.5|1264|1326
1636038300000|2021-11-04 15:05:00|1264.7|1264.2|1264|1263.5|1264.7|1264.2|1263.8|1263.3|915
1636038600000|2021-11-04 15:10:00|1264.1|1263.6|1263.9|1263.4|1264.8|1264.3|1263.6|1263.1|1239
1636038900000|2021-11-04 15:15:00|1263.8|1263.3|1263.7|1263.2|1264|1263.5|1263.3|1262.8|890
1636039200000|2021-11-04 15:20:00|1263.8|1263.3|1262.4|1261.9|1263.8|1263.3|1262.4|1261.9|555
1636039500000|2021-11-04 15:25:00|1262.3|1261.8|1261.7|1261.2|1262.4|1261.9|1261.4|1260.9|865
1636039800000|2021-11-04 15:30:00|1261.8|1261.3|1261.7|1261.2|1262.3|1261.8|1261.5|1261|1186
1636040100000|2021-11-04 15:35:00|1261.6|1261.1|1262|1261.5|1262.1|1261.6|1261.6|1261.1|610
1636040400000|2021-11-04 15:40:00|1262.1|1261.6|1261.9|1261.4|1262.2|1261.7|1261.7|1261.2|547
1636040700000|2021-11-04 15:45:00|1261.8|1261.3|1260.9|1260.4|1261.9|1261.4|1260.9|1260.4|916
1636041000000|2021-11-04 15:50:00|1260.8|1260.3|1261.4|1260.9|1261.6|1261.1|1260.7|1260.2|1089
1636041300000|2021-11-04 15:55:00|1261.5|1261|1262.9|1262.4|1263|1262.5|1261.5|1261|830
1636041600000|2021-11-04 16:00:00|1263|1262.5|1262.5|1262|1263.1|1262.6|1262.4|1261.9|1713
1636041900000|2021-11-04 16:05:00|1262.6|1262.1|1262.8|1262.3|1262.8|1262.3|1262.5|1262|1276
1636042200000|2021-11-04 16:10:00|1262.9|1262.4|1262.7|1262.2|1262.9|1262.4|1262.4|1261.9|947
1636042500000|2021-11-04 16:15:00|1262.8|1262.3|1262.7|1262.2|1263|1262.5|1262.2|1261.7|790
1636042800000|2021-11-04 16:20:00|1262.6|1262.1|1262.4|1261.9|1263|1262.5|1262.4|1261.9|461
1636043100000|2021-11-04 16:25:00|1262.3|1261.8|1262.5|1262|1262.7|1262.2|1262.2|1261.7|363
1636043400000|2021-11-04 16:30:00|1262.4|1261.9|1262.6|1262.1|1262.7|1262.2|1262|1261.5|753
1636043700000|2021-11-04 16:35:00|1262.7|1262.2|1262.4|1261.9|1263.4|1262.9|1262.4|1261.9|918
1636044000000|2021-11-04 16:40:00|1262.5|1262|1262.6|1262.1|1262.8|1262.3|1262.3|1261.8|468
1636044300000|2021-11-04 16:45:00|1262.7|1262.2|1262.2|1261.7|1262.8|1262.3|1261.9|1261.4|388
1636044600000|2021-11-04 16:50:00|1262.1|1261.6|1262.1|1261.6|1262.5|1262|1261.9|1261.4|301
1636044900000|2021-11-04 16:55:00|1262.2|1261.7|1261.9|1261.4|1262.2|1261.7|1261.8|1261.3|292
1636045200000|2021-11-04 17:00:00|1261.8|1261.3|1261.3|1260.8|1261.9|1261.4|1261.2|1260.7|550
1636045500000|2021-11-04 17:05:00|1261.4|1260.9|1262.1|1261.6|1262.1|1261.6|1261.4|1260.9|200
1636045800000|2021-11-04 17:10:00|1262.2|1261.7|1263|1262.5|1263|1262.5|1262.1|1261.6|286
1636046100000|2021-11-04 17:15:00|1262.8|1262.3|1263|1262.5|1263.3|1262.8|1262.8|1262.3|434
1636046400000|2021-11-04 17:20:00|1263.1|1262.6|1262.6|1262.1|1263.3|1262.8|1262.4|1261.9|335
1636046700000|2021-11-04 17:25:00|1262.5|1262|1262.4|1261.9|1262.5|1262|1262|1261.5|248
1636047000000|2021-11-04 17:30:00|1262.5|1262|1262.5|1262|1263|1262.5|1262.5|1262|209
1636047300000|2021-11-04 17:35:00|1262.4|1261.9|1262.4|1261.9|1262.7|1262.2|1262.1|1261.6|564
1636047600000|2021-11-04 17:40:00|1262.5|1262|1262.7|1262.2|1262.7|1262.2|1262.3|1261.8|289
1636047900000|2021-11-04 17:45:00|1262.6|1262.1|1262.1|1261.6|1263|1262.5|1262|1261.5|477
1636048200000|2021-11-04 17:50:00|1262.2|1261.7|1262.8|1262.3|1262.8|1262.3|1262.2|1261.7|284
1636048500000|2021-11-04 17:55:00|1262.9|1262.4|1262.9|1262.4|1263|1262.5|1262.7|1262.2|237
1636048800000|2021-11-04 18:00:00|1263|1262.5|1262.2|1261.7|1263.1|1262.6|1262.2|1261.7|217
1636049100000|2021-11-04 18:05:00|1262.3|1261.8|1263.2|1262.7|1263.2|1262.7|1262.1|1261.6|292
1636049400000|2021-11-04 18:10:00|1263.1|1262.6|1263.9|1263.4|1263.9|1263.4|1263|1262.5|561
1636049700000|2021-11-04 18:15:00|1263.8|1263.3|1264.1|1263.6|1264.1|1263.6|1263.4|1262.9|504
1636050000000|2021-11-04 18:20:00|1264|1263.5|1264.2|1263.7|1264.3|1263.8|1263.9|1263.4|490
1636050300000|2021-11-04 18:25:00|1264.3|1263.8|1264.1|1263.6|1264.6|1264.1|1264|1263.5|382
1636050600000|2021-11-04 18:30:00|1264.2|1263.7|1264.1|1263.6|1264.4|1263.9|1264|1263.5|563
1636050900000|2021-11-04 18:35:00|1264.2|1263.7|1264.7|1264.2|1264.7|1264.2|1264.2|1263.7|439
1636051200000|2021-11-04 18:40:00|1264.6|1264.1|1264.8|1264.3|1264.8|1264.3|1264.4|1263.9|321
1636051500000|2021-11-04 18:45:00|1264.7|1264.2|1264|1263.5|1264.8|1264.3|1264|1263.5|288
1636051800000|2021-11-04 18:50:00|1264.1|1263.6|1264.2|1263.7|1264.5|1264|1263.8|1263.3|427
1636052100000|2021-11-04 18:55:00|1264.3|1263.8|1263.7|1263.2|1264.4|1263.9|1263.7|1263.2|315
1636052400000|2021-11-04 19:00:00|1263.6|1263.1|1263.7|1263.2|1264|1263.5|1263.3|1262.8|624
1636052700000|2021-11-04 19:05:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.3|1262.8|333
1636053000000|2021-11-04 19:10:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.6|1263.1|267
1636053300000|2021-11-04 19:15:00|1263.7|1263.2|1264.2|1263.7|1264.2|1263.7|1263.4|1262.9|290
1636053600000|2021-11-04 19:20:00|1264.1|1263.6|1264.2|1263.7|1264.4|1263.9|1264.1|1263.6|231
1636053900000|2021-11-04 19:25:00|1264.1|1263.6|1263.7|1263.2|1264.4|1263.9|1263.7|1263.2|335
1636054200000|2021-11-04 19:30:00|1263.8|1263.3|1264.3|1263.8|1264.4|1263.9|1263.8|1263.3|318
1636054500000|2021-11-04 19:35:00|1264.2|1263.7|1264|1263.5|1264.2|1263.7|1263.9|1263.4|233
1636054800000|2021-11-04 19:40:00|1264.1|1263.6|1263.9|1263.4|1264.1|1263.6|1263.5|1263|462
1636055100000|2021-11-04 19:45:00|1263.8|1263.3|1264.7|1264.2|1264.8|1264.3|1263.8|1263.3|607
1636055400000|2021-11-04 19:50:00|1264.6|1264.1|1264.9|1264.4|1265|1264.5|1264.1|1263.6|1042
1636055700000|2021-11-04 19:55:00|1264.8|1264.3|1266.1|1265.6|1266.1|1265.6|1264.7|1264.2|7130
1636056000000|2021-11-04 20:00:00|1266.3|1265.3|1265.6|1264.6|1266.5|1265.5|1265.6|1264.6|831
1636056300000|2021-11-04 20:05:00|1265.8|1264.8|1265.5|1264.5|1265.8|1264.8|1265.5|1264.5|36
1636056600000|2021-11-04 20:10:00|1265.6|1264.6|1265.8|1264.8|1266|1265|1265.4|1264.4|106
1636056900000|2021-11-04 20:15:00|1266.2|1265.2|1266.5|1265.5|1266.9|1265.9|1266.2|1265.2|77
1636057200000|2021-11-04 20:20:00|1266.3|1265.3|1266.2|1265.2|1266.5|1265.5|1266.2|1265.2|13
1636057500000|2021-11-04 20:25:00|1266.4|1265.4|1266.6|1265.6|1266.6|1265.6|1266.4|1265.4|14
1636057800000|2021-11-04 20:30:00|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|1266.6|1265.6|21
1636058100000|2021-11-04 20:35:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|2
1636058700000|2021-11-04 20:45:00|1266|1265|1266.5|1265.5|1266.5|1265.5|1265.7|1264.7|26
1636059000000|2021-11-04 20:50:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|6
1636059300000|2021-11-04 20:55:00|1266.1|1265.1|1267|1266|1267|1266|1266.1|1265.1|27
1636060200000|2021-11-04 21:10:00|||||||||8
1636061700000|2021-11-04 21:35:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1
1636062900000|2021-11-04 21:55:00|||||||||1
1636063200000|2021-11-04 22:00:00|1268.3|1266.3|1267.9|1265.9|1268.3|1266.3|1267.7|1265.7|0
1636063500000|2021-11-04 22:05:00|1268|1266|1267.9|1265.9|1268|1266|1267.9|1265.9|0
1636063800000|2021-11-04 22:10:00|1268|1266|1268.2|1266.2|1268.2|1266.2|1268|1266|0
1636064100000|2021-11-04 22:15:00|1268.1|1266.1|1268.5|1266.5|1268.5|1266.5|1268.1|1266.1|0
1636064400000|2021-11-04 22:20:00|1268.3|1266.3|1268.8|1266.8|1268.8|1266.8|1268.3|1266.3|0
1636064700000|2021-11-04 22:25:00|1268.9|1266.9|1268.7|1266.7|1269|1267|1268.6|1266.6|0
1636065000000|2021-11-04 22:30:00|1268.8|1266.8|1268.6|1266.6|1268.9|1266.9|1268.6|1266.6|0
1636065300000|2021-11-04 22:35:00|1268.7|1266.7|1268.6|1266.6|1268.9|1266.9|1268.6|1266.6|0
1636065600000|2021-11-04 22:40:00|1268.5|1266.5|1268.4|1266.4|1268.5|1266.5|1268.3|1266.3|0
1636065900000|2021-11-04 22:45:00|1268.5|1266.5|1268.8|1266.8|1268.8|1266.8|1268.4|1266.4|0
1636066200000|2021-11-04 22:50:00|1268.9|1266.9|1268.6|1266.6|1268.9|1266.9|1268.5|1266.5|0
1636066500000|2021-11-04 22:55:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|0
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1268.6|1266.6|1268.8|1266.8|1268.5|1266.5|0
1636067100000|2021-11-04 23:05:00|1268.7|1266.7|1268.8|1266.8|1268.8|1266.8|1268.7|1266.7|0
1636067400000|2021-11-04 23:10:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|0
1636067700000|2021-11-04 23:15:00|1268.6|1266.6|1268.5|1266.5|1268.6|1266.6|1268.5|1266.5|0
1636068000000|2021-11-04 23:20:00|1268.4|1266.4|1268.4|1266.4|1268.5|1266.5|1268.3|1266.3|0
1636068300000|2021-11-04 23:25:00|1268.5|1266.5|1268.3|1266.3|1268.5|1266.5|1268.2|1266.2|0
1636068600000|2021-11-04 23:30:00|1268.2|1266.2|1268.8|1266.8|1268.8|1266.8|1268.2|1266.2|0
1636068900000|2021-11-04 23:35:00|1268.7|1266.7|1268.6|1266.6|1268.7|1266.7|1268.5|1266.5|0
1636069200000|2021-11-04 23:40:00|1268.5|1266.5|1268.7|1266.7|1268.8|1266.8|1268.5|1266.5|0
1636069500000|2021-11-04 23:45:00|1268.8|1266.8|1268.9|1266.9|1268.9|1266.9|1268.8|1266.8|0
1636069800000|2021-11-04 23:50:00|1269|1267|1269.3|1267.3|1269.3|1267.3|1268.9|1266.9|0
1636070100000|2021-11-04 23:55:00|1269.4|1267.4|1269.3|1267.3|1269.4|1267.4|1269.1|1267.1|0
1636070400000|2021-11-05 00:00:00|1267.4|1266.4|1267.2|1266.2|1267.6|1266.6|1266.1|1265.1|33
1636070700000|2021-11-05 00:05:00|1267.1|1266.1|1267.2|1266.2|1267.2|1266.2|1266.8|1265.8|43
1636071000000|2021-11-05 00:10:00|1267|1266|1265.9|1264.9|1267|1266|1265.9|1264.9|21
1636071300000|2021-11-05 00:15:00|1266.2|1265.2|1266|1265|1266.3|1265.3|1265.8|1264.8|17
1636071600000|2021-11-05 00:20:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|4
1636071900000|2021-11-05 00:25:00|1265.9|1264.9|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|2
1636072200000|2021-11-05 00:30:00|1265.7|1264.7|1264.8|1263.8|1265.7|1264.7|1264.8|1263.8|12
1636072500000|2021-11-05 00:35:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.1|1263.1|10
1636072800000|2021-11-05 00:40:00|1263.8|1262.8|1264.6|1263.6|1264.6|1263.6|1263.8|1262.8|7
1636073100000|2021-11-05 00:45:00|1264.4|1263.4|1265.5|1264.5|1265.5|1264.5|1263.4|1262.4|170
1636073400000|2021-11-05 00:50:00|1265.4|1264.4|1265|1264|1265.4|1264.4|1264.7|1263.7|23
1636073700000|2021-11-05 00:55:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1264.8|1263.8|30
1636074000000|2021-11-05 01:00:00|1264.4|1263.4|1263.5|1262.5|1265.3|1264.3|1263.5|1262.5|53
1636074300000|2021-11-05 01:05:00|1263.8|1262.8|1263.8|1262.8|1264.7|1263.7|1263.8|1262.8|17
1636074600000|2021-11-05 01:10:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.2|1263.2|30
1636074900000|2021-11-05 01:15:00|1264|1263|1263.7|1262.7|1264.8|1263.8|1263.3|1262.3|122
1636075200000|2021-11-05 01:20:00|1263.6|1262.6|1264.4|1263.4|1264.5|1263.5|1263.2|1262.2|32
1636075500000|2021-11-05 01:25:00|1264.1|1263.1|1264.2|1263.2|1264.5|1263.5|1263.4|1262.4|34
1636075800000|2021-11-05 01:30:00|1264|1263|1262.1|1261.1|1264.6|1263.6|1261.7|1260.7|95
1636076100000|2021-11-05 01:35:00|1261.9|1260.9|1260.2|1259.2|1262.8|1261.8|1259.8|1258.8|123
1636076400000|2021-11-05 01:40:00|1260.3|1259.3|1260.5|1259.5|1261.5|1260.5|1259.9|1258.9|50
1636076700000|2021-11-05 01:45:00|1260.9|1259.9|1262|1261|1263|1262|1260.6|1259.6|43
1636077000000|2021-11-05 01:50:00|1262.7|1261.7|1262.8|1261.8|1263.8|1262.8|1262.5|1261.5|29
1636077300000|2021-11-05 01:55:00|1263|1262|1263.1|1262.1|1263.7|1262.7|1261.9|1260.9|27
1636077600000|2021-11-05 02:00:00|1262.7|1261.7|1264.4|1263.4|1264.8|1263.8|1262.4|1261.4|80
1636077900000|2021-11-05 02:05:00|1264.7|1263.7|1265.3|1264.3|1266|1265|1264|1263|115
1636078200000|2021-11-05 02:10:00|1265.4|1264.4|1264.8|1263.8|1265.6|1264.6|1264.5|1263.5|30
1636078500000|2021-11-05 02:15:00|1265|1264|1263.7|1262.7|1265|1264|1263.1|1262.1|37
1636078800000|2021-11-05 02:20:00|1263.4|1262.4|1264.4|1263.4|1264.4|1263.4|1263.4|1262.4|18
1636079100000|2021-11-05 02:25:00|1264.8|1263.8|1266.3|1265.3|1266.6|1265.6|1264.8|1263.8|35
1636079400000|2021-11-05 02:30:00|1266.5|1265.5|1265.9|1264.9|1266.8|1265.8|1265.9|1264.9|33
1636079700000|2021-11-05 02:35:00|1265.7|1264.7|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|12
1636080000000|2021-11-05 02:40:00|1266|1265|1266.5|1265.5|1266.9|1265.9|1265.8|1264.8|24
1636080300000|2021-11-05 02:45:00|1266|1265|1266.3|1265.3|1266.6|1265.6|1265.4|1264.4|18
1636080600000|2021-11-05 02:50:00|1265.2|1264.2|1265.6|1264.6|1265.8|1264.8|1264.9|1263.9|24
1636080900000|2021-11-05 02:55:00|1265.7|1264.7|1265.8|1264.8|1265.9|1264.9|1265.4|1264.4|26
1636081500000|2021-11-05 03:05:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|2
1636082100000|2021-11-05 03:15:00|1265.7|1264.7|1264.9|1263.9|1265.7|1264.7|1264.7|1263.7|6
1636082400000|2021-11-05 03:20:00|1265.4|1264.4|1264.2|1263.2|1265.4|1264.4|1263.9|1262.9|37
1636082700000|2021-11-05 03:25:00|1264.3|1263.3|1264.5|1263.5|1264.5|1263.5|1264.3|1263.3|7
1636083000000|2021-11-05 03:30:00|1264.4|1263.4|1264.9|1263.9|1264.9|1263.9|1264.4|1263.4|23
1636083300000|2021-11-05 03:35:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|4
1636083600000|2021-11-05 03:40:00|1264.3|1263.3|1263.4|1262.4|1264.5|1263.5|1263.2|1262.2|46
1636083900000|2021-11-05 03:45:00|1263.5|1262.5|1264|1263|1264.3|1263.3|1263.5|1262.5|11
1636084200000|2021-11-05 03:50:00|1263.9|1262.9|1264.9|1263.9|1264.9|1263.9|1263.9|1262.9|8
1636084500000|2021-11-05 03:55:00|1265.4|1264.4|1265.3|1264.3|1265.4|1264.4|1265.1|1264.1|4
1636084800000|2021-11-05 04:00:00|1265|1264|1265.5|1264.5|1265.7|1264.7|1265|1264|20
1636085400000|2021-11-05 04:10:00|1266.3|1265.3|1265.7|1264.7|1266.3|1265.3|1265.5|1264.5|35
1636085700000|2021-11-05 04:15:00|1266|1265|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|13
1636086000000|2021-11-05 04:20:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|3
1636086300000|2021-11-05 04:25:00|1266|1265|1265.9|1264.9|1266|1265|1265.7|1264.7|15
1636086600000|2021-11-05 04:30:00|1265.8|1264.8|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|21
1636086900000|2021-11-05 04:35:00|1266|1265|1266.1|1265.1|1266.4|1265.4|1266|1265|5
1636087200000|2021-11-05 04:40:00|1266.2|1265.2|1266.2|1265.2|1266.3|1265.3|1266.2|1265.2|6
1636087500000|2021-11-05 04:45:00|||||||||1
1636087800000|2021-11-05 04:50:00|1266.1|1265.1|1266|1265|1266.1|1265.1|1266|1265|3
1636088100000|2021-11-05 04:55:00|1266.2|1265.2|1266.4|1265.4|1266.6|1265.6|1266.2|1265.2|10
1636088400000|2021-11-05 05:00:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.6|1264.6|6
1636089000000|2021-11-05 05:10:00|1265.1|1264.1|1265.8|1264.8|1265.8|1264.8|1265.1|1264.1|5
1636089300000|2021-11-05 05:15:00|1265.7|1264.7|1265.8|1264.8|1265.8|1264.8|1265.6|1264.6|4
1636089600000|2021-11-05 05:20:00|1266|1265|1266|1265|1266|1265|1266|1265|2
1636089900000|2021-11-05 05:25:00|1265.7|1264.7|1265.6|1264.6|1265.7|1264.7|1265.2|1264.2|11
1636090200000|2021-11-05 05:30:00|1265.3|1264.3|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|6
1636090500000|2021-11-05 05:35:00|1265.5|1264.5|1265.6|1264.6|1265.6|1264.6|1265.5|1264.5|3
1636090800000|2021-11-05 05:40:00|1265.2|1264.2|1264.7|1263.7|1265.2|1264.2|1264.7|1263.7|7
1636091100000|2021-11-05 05:45:00|1264.5|1263.5|1264.5|1263.5|1264.6|1263.6|1264.1|1263.1|14
1636091400000|2021-11-05 05:50:00|1264.7|1263.7|1264.5|1263.5|1265|1264|1264.2|1263.2|20
1636091700000|2021-11-05 05:55:00|1264.2|1263.2|1264|1263|1264.4|1263.4|1264|1263|19
1636092000000|2021-11-05 06:00:00|1264.2|1263.2|1263.4|1262.4|1264.5|1263.5|1263.3|1262.3|19
1636092300000|2021-11-05 06:05:00|1263.2|1262.2|1263.4|1262.4|1263.5|1262.5|1263.1|1262.1|45
1636092600000|2021-11-05 06:10:00|1263.1|1262.1|1263.6|1262.6|1263.6|1262.6|1263.1|1262.1|26
1636092900000|2021-11-05 06:15:00|1263.3|1262.3|1264.6|1263.6|1264.6|1263.6|1263.3|1262.3|29
1636093200000|2021-11-05 06:20:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.8|1262.8|17
1636093500000|2021-11-05 06:25:00|1263.6|1262.6|1264|1263|1264.2|1263.2|1263.6|1262.6|9
1636093800000|2021-11-05 06:30:00|1263.9|1262.9|1264.2|1263.2|1264.6|1263.6|1263.8|1262.8|21
1636094100000|2021-11-05 06:35:00|1264|1263|1264.1|1263.1|1264.1|1263.1|1263.4|1262.4|39
1636094400000|2021-11-05 06:40:00|1263.8|1262.8|1264|1263|1264.3|1263.3|1263.4|1262.4|24
1636094700000|2021-11-05 06:45:00|1263.8|1262.8|1263.9|1262.9|1263.9|1262.9|1263.5|1262.5|3
1636095000000|2021-11-05 06:50:00|1263.6|1262.6|1264.1|1263.1|1264.1|1263.1|1263.6|1262.6|7
1636095300000|2021-11-05 06:55:00|1263.8|1262.8|1264|1263|1264.1|1263.1|1263.7|1262.7|7
1636095600000|2021-11-05 07:00:00|1264.2|1263.2|1262.7|1261.7|1264.2|1263.2|1262.7|1261.7|35
1636095900000|2021-11-05 07:05:00|1263.3|1262.3|1263.3|1262.3|1263.5|1262.5|1263.3|1262.3|17
1636096200000|2021-11-05 07:10:00|1263.5|1262.5|1261.8|1260.8|1263.5|1262.5|1261.5|1260.5|48
1636096500000|2021-11-05 07:15:00|1261.6|1260.6|1261.4|1260.4|1261.7|1260.7|1261|1260|27
1636096800000|2021-11-05 07:20:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260.4|1259.4|179
1636097100000|2021-11-05 07:25:00|1260.7|1259.7|1259.6|1258.6|1260.7|1259.7|1258.6|1257.6|368
1636097400000|2021-11-05 07:30:00|1259.4|1258.4|1259.8|1258.8|1260.2|1259.2|1258.9|1257.9|130
1636097700000|2021-11-05 07:35:00|1259.9|1258.9|1260.2|1259.2|1260.6|1259.6|1259.8|1258.8|45
1636098000000|2021-11-05 07:40:00|1260.4|1259.4|1260.9|1259.9|1261.2|1260.2|1260.3|1259.3|61
1636098300000|2021-11-05 07:45:00|1260.8|1259.8|1261.4|1260.4|1261.4|1260.4|1260.8|1259.8|30
1636098600000|2021-11-05 07:50:00|1261.5|1260.5|1261.2|1260.2|1262.4|1261.4|1261.1|1260.1|154
1636098900000|2021-11-05 07:55:00|1261.5|1260.5|1262|1261|1262.4|1261.4|1261.4|1260.4|201
1636099200000|2021-11-05 08:00:00|1262.1|1261.1|1262.5|1261.5|1262.9|1261.9|1261.8|1260.8|267
1636099500000|2021-11-05 08:05:00|1262.4|1261.4|1264.1|1263.1|1264.1|1263.1|1262.3|1261.3|344
1636099800000|2021-11-05 08:10:00|1264.2|1263.2|1266|1265|1266.1|1265.1|1264|1263|745
1636100100000|2021-11-05 08:15:00|1266.1|1265.1|1266.5|1265.5|1266.6|1265.6|1265.8|1264.8|346
1636100400000|2021-11-05 08:20:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1265.9|1264.9|299
1636100700000|2021-11-05 08:25:00|1266.5|1265.5|1265.8|1264.8|1266.8|1265.8|1265.4|1264.4|202
1636101000000|2021-11-05 08:30:00|1265.9|1264.9|1265.6|1264.6|1266|1265|1265.4|1264.4|109
1636101300000|2021-11-05 08:35:00|1265.7|1264.7|1265.4|1264.4|1265.9|1264.9|1265.3|1264.3|130
1636101600000|2021-11-05 08:40:00|1265.3|1264.3|1265.3|1264.3|1265.8|1264.8|1265.1|1264.1|168
1636101900000|2021-11-05 08:45:00|1265.2|1264.2|1264.7|1263.7|1265.4|1264.4|1264.6|1263.6|645
1636102200000|2021-11-05 08:50:00|1264.8|1263.8|1264.7|1263.7|1264.8|1263.8|1264.5|1263.5|190
1636102500000|2021-11-05 08:55:00|1264.6|1263.6|1264.3|1263.3|1264.6|1263.6|1263.9|1262.9|123
1636102800000|2021-11-05 09:00:00|1264.4|1263.4|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|242
1636103100000|2021-11-05 09:05:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|120
1636103400000|2021-11-05 09:10:00|1264.3|1263.3|1264|1263|1264.4|1263.4|1263.9|1262.9|172
1636103700000|2021-11-05 09:15:00|1264.1|1263.1|1263.9|1262.9|1264.6|1263.6|1263.9|1262.9|143
1636104000000|2021-11-05 09:20:00|1264|1263|1263.9|1262.9|1264.2|1263.2|1263.8|1262.8|97
1636104300000|2021-11-05 09:25:00|1264|1263|1264|1263|1264.4|1263.4|1263.7|1262.7|94
1636104600000|2021-11-05 09:30:00|1263.9|1262.9|1264.1|1263.1|1264.4|1263.4|1263.9|1262.9|31
1636104900000|2021-11-05 09:35:00|1264|1263|1263.8|1262.8|1264|1263|1263.5|1262.5|26
1636105200000|2021-11-05 09:40:00|1263.7|1262.7|1264.3|1263.3|1264.4|1263.4|1263.7|1262.7|32
1636105500000|2021-11-05 09:45:00|1264.2|1263.2|1264.6|1263.6|1264.6|1263.6|1263.9|1262.9|119
1636105800000|2021-11-05 09:50:00|1264.7|1263.7|1264.6|1263.6|1264.8|1263.8|1264.5|1263.5|28
1636106100000|2021-11-05 09:55:00|1264.7|1263.7|1264.6|1263.6|1264.9|1263.9|1264.6|1263.6|122
1636106400000|2021-11-05 10:00:00|1264.8|1263.8|1264.5|1263.5|1264.8|1263.8|1264.4|1263.4|44
1636106700000|2021-11-05 10:05:00|1264.4|1263.4|1264.6|1263.6|1264.8|1263.8|1264.3|1263.3|86
1636107000000|2021-11-05 10:10:00|1264.7|1263.7|1264.5|1263.5|1264.8|1263.8|1264.4|1263.4|55
1636107300000|2021-11-05 10:15:00|1264.4|1263.4|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|50
1636107600000|2021-11-05 10:20:00|1264.9|1263.9|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|124
1636107900000|2021-11-05 10:25:00|1265|1264|1264.6|1263.6|1265.1|1264.1|1264.5|1263.5|66
1636108200000|2021-11-05 10:30:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.4|1263.4|65
1636108500000|2021-11-05 10:35:00|1264.9|1263.9|1265.5|1264.5|1265.5|1264.5|1264.7|1263.7|50
1636108800000|2021-11-05 10:40:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|57
1636109100000|2021-11-05 10:45:00|1265|1264|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|280
1636109400000|2021-11-05 10:50:00|1265.6|1264.6|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|73
1636109700000|2021-11-05 10:55:00|1265.6|1264.6|1266.3|1265.3|1266.4|1265.4|1265.6|1264.6|148
1636110000000|2021-11-05 11:00:00|1266.5|1265.5|1266.5|1265.5|1266.6|1265.6|1266.1|1265.1|51
1636110300000|2021-11-05 11:05:00|1266.4|1265.4|1266.3|1265.3|1266.5|1265.5|1266.2|1265.2|26
1636110600000|2021-11-05 11:10:00|1266.4|1265.4|1266|1265|1266.7|1265.7|1265.9|1264.9|31
1636110900000|2021-11-05 11:15:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|38
1636111200000|2021-11-05 11:20:00|1265.7|1264.7|1265.4|1264.4|1265.8|1264.8|1265.3|1264.3|156
1636111500000|2021-11-05 11:25:00|1265.3|1264.3|1265|1264|1265.4|1264.4|1264.8|1263.8|88
1636111800000|2021-11-05 11:30:00|1264.9|1263.9|1265.6|1264.6|1265.6|1264.6|1264.9|1263.9|135
1636112100000|2021-11-05 11:35:00|1265.7|1264.7|1265.6|1264.6|1265.8|1264.8|1265.6|1264.6|100
1636112400000|2021-11-05 11:40:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265.3|1264.3|119
1636112700000|2021-11-05 11:45:00|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|46
1636113000000|2021-11-05 11:50:00|1265.2|1264.2|1265|1264|1265.3|1264.3|1265|1264|117
1636113300000|2021-11-05 11:55:00|1265.1|1264.1|1265.2|1264.2|1265.5|1264.5|1264.9|1263.9|89
1636113600000|2021-11-05 12:00:00|1265.3|1264.3|1265.7|1264.7|1265.8|1264.8|1265.2|1264.2|134
1636113900000|2021-11-05 12:05:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.6|1264.6|70
1636114200000|2021-11-05 12:10:00|1265.7|1264.7|1265.6|1264.6|1265.7|1264.7|1265.3|1264.3|95
1636114500000|2021-11-05 12:15:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.3|1264.3|103
1636114800000|2021-11-05 12:20:00|1265.4|1264.4|1265.6|1264.6|1265.6|1264.6|1265.2|1264.2|112
1636115100000|2021-11-05 12:25:00|1265.5|1264.5|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|58
1636115400000|2021-11-05 12:30:00|1265.3|1264.3|1266.4|1265.4|1266.4|1265.4|1263.7|1262.7|1586
1636115700000|2021-11-05 12:35:00|1266.5|1265.5|1266.5|1265.5|1268.5|1267.5|1266.2|1265.2|946
1636116000000|2021-11-05 12:40:00|1266.6|1265.6|1266.6|1265.6|1267.3|1266.3|1266.1|1265.1|228
1636116300000|2021-11-05 12:45:00|1266.4|1265.4|1267.6|1266.6|1267.6|1266.6|1266.1|1265.1|135
1636116600000|2021-11-05 12:50:00|1267.4|1266.4|1267.9|1266.9|1268.1|1267.1|1267.4|1266.4|327
1636116900000|2021-11-05 12:55:00|1267.7|1266.7|1267|1266|1268|1267|1266.9|1265.9|146
1636117200000|2021-11-05 13:00:00|1267.1|1266.1|1267.6|1266.6|1267.7|1266.7|1266.8|1265.8|254
1636117500000|2021-11-05 13:05:00|1267.5|1266.5|1267.6|1266.6|1267.8|1266.8|1267.2|1266.2|139
1636117800000|2021-11-05 13:10:00|1267.7|1266.7|1268.5|1267.5|1268.6|1267.6|1267.4|1266.4|229
1636118100000|2021-11-05 13:15:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|252
1636118400000|2021-11-05 13:20:00|1269.2|1268.2|1269.5|1268.5|1269.6|1268.6|1268.9|1267.9|242
1636118700000|2021-11-05 13:25:00|1269.4|1268.4|1270.1|1269.1|1270.5|1269.5|1269.2|1268.2|459
1636119000000|2021-11-05 13:30:00|1269.8|1269.3|1267.4|1266.9|1270.4|1269.9|1265.9|1265.4|2966
1636119300000|2021-11-05 13:35:00|1267.5|1267|1266.3|1265.8|1267.7|1267.2|1266.2|1265.7|866
1636119600000|2021-11-05 13:40:00|1266.4|1265.9|1267.1|1266.6|1267.7|1267.2|1266.2|1265.7|1066
1636119900000|2021-11-05 13:45:00|1267.2|1266.7|1266.7|1266.2|1267.4|1266.9|1266.2|1265.7|761
1636120200000|2021-11-05 13:50:00|1266.8|1266.3|1266.8|1266.3|1266.9|1266.4|1265.7|1265.2|866
1636120500000|2021-11-05 13:55:00|1266.7|1266.2|1266.4|1265.9|1267|1266.5|1266|1265.5|1166
1636120800000|2021-11-05 14:00:00|1266.5|1266|1267.4|1266.9|1267.7|1267.2|1266.2|1265.7|431
1636121100000|2021-11-05 14:05:00|1267.5|1267|1266.4|1265.9|1267.6|1267.1|1266.3|1265.8|403
1636121400000|2021-11-05 14:10:00|1266.3|1265.8|1266.5|1266|1267.2|1266.7|1266|1265.5|719
1636121700000|2021-11-05 14:15:00|1266.6|1266.1|1265|1264.5|1266.8|1266.3|1265|1264.5|590
1636122000000|2021-11-05 14:20:00|1264.9|1264.4|1265.5|1265|1265.6|1265.1|1264.3|1263.8|529
1636122300000|2021-11-05 14:25:00|1265.7|1265.2|1264.3|1263.8|1265.7|1265.2|1263.6|1263.1|532
1636122600000|2021-11-05 14:30:00|1264.5|1264|1263.3|1262.8|1264.7|1264.2|1263.1|1262.6|879
1636122900000|2021-11-05 14:35:00|1263.4|1262.9|1263.7|1263.2|1264.1|1263.6|1263.2|1262.7|296
1636123200000|2021-11-05 14:40:00|1263.6|1263.1|1263|1262.5|1264|1263.5|1262.9|1262.4|584
1636123500000|2021-11-05 14:45:00|1262.9|1262.4|1263.7|1263.2|1264|1263.5|1262.9|1262.4|463
1636123800000|2021-11-05 14:50:00|1263.8|1263.3|1262.6|1262.1|1264|1263.5|1262.5|1262|480
1636124100000|2021-11-05 14:55:00|1262.7|1262.2|1263.7|1263.2|1263.7|1263.2|1262.3|1261.8|1183
1636124400000|2021-11-05 15:00:00|1263.6|1263.1|1264|1263.5|1264.2|1263.7|1263.4|1262.9|446
1636124700000|2021-11-05 15:05:00|1263.9|1263.4|1264.3|1263.8|1264.4|1263.9|1263.9|1263.4|218
1636125000000|2021-11-05 15:10:00|1264.2|1263.7|1264.9|1264.4|1264.9|1264.4|1263.9|1263.4|573
1636125300000|2021-11-05 15:15:00|1264.8|1264.3|1264.4|1263.9|1265.1|1264.6|1264.3|1263.8|489
1636125600000|2021-11-05 15:20:00|1264.5|1264|1264.5|1264|1264.7|1264.2|1264.2|1263.7|199
1636125900000|2021-11-05 15:25:00|1264.6|1264.1|1264.3|1263.8|1264.6|1264.1|1264.3|1263.8|140
1636126200000|2021-11-05 15:30:00|1264.4|1263.9|1264.6|1264.1|1264.9|1264.4|1264.3|1263.8|392
1636126500000|2021-11-05 15:35:00|1264.5|1264|1264|1263.5|1264.5|1264|1263.6|1263.1|306
1636126800000|2021-11-05 15:40:00|1263.9|1263.4|1264.1|1263.6|1264.2|1263.7|1263.7|1263.2|336
1636127100000|2021-11-05 15:45:00|1264.2|1263.7|1264.9|1264.4|1264.9|1264.4|1263.8|1263.3|569
1636127400000|2021-11-05 15:50:00|1265|1264.5|1264.4|1263.9|1265.1|1264.6|1264.3|1263.8|373
1636127700000|2021-11-05 15:55:00|1264.5|1264|1264.6|1264.1|1264.9|1264.4|1264.3|1263.8|219
1636128000000|2021-11-05 16:00:00|1264.5|1264|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|372
1636128300000|2021-11-05 16:05:00|1264.3|1263.8|1264|1263.5|1264.6|1264.1|1263.9|1263.4|380
1636128600000|2021-11-05 16:10:00|1264.1|1263.6|1264.4|1263.9|1264.9|1264.4|1263.9|1263.4|347
1636128900000|2021-11-05 16:15:00|1264.3|1263.8|1264.4|1263.9|1264.5|1264|1263.9|1263.4|228
1636129200000|2021-11-05 16:20:00|1264.6|1264.1|1264.8|1264.3|1264.9|1264.4|1264.5|1264|250
1636129500000|2021-11-05 16:25:00|1264.7|1264.2|1264.6|1264.1|1264.8|1264.3|1264.3|1263.8|639
1636129800000|2021-11-05 16:30:00|1264.5|1264|1264.8|1264.3|1264.8|1264.3|1264.4|1263.9|822
1636130100000|2021-11-05 16:35:00|1264.7|1264.2|1264.4|1263.9|1264.9|1264.4|1264|1263.5|946
1636130400000|2021-11-05 16:40:00|1264.6|1264.1|1264.2|1263.7|1264.8|1264.3|1264|1263.5|211
1636130700000|2021-11-05 16:45:00|1264.1|1263.6|1264|1263.5|1264.1|1263.6|1263.8|1263.3|105
1636131000000|2021-11-05 16:50:00|1264.1|1263.6|1264.4|1263.9|1264.4|1263.9|1263.7|1263.2|181
1636131300000|2021-11-05 16:55:00|1264.5|1264|1263.7|1263.2|1264.5|1264|1263.4|1262.9|615
1636131600000|2021-11-05 17:00:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.3|1262.8|240
1636131900000|2021-11-05 17:05:00|1263.9|1263.4|1262.9|1262.4|1263.9|1263.4|1262.9|1262.4|147
1636132200000|2021-11-05 17:10:00|1263|1262.5|1262|1261.5|1263|1262.5|1261.6|1261.1|181
1636132500000|2021-11-05 17:15:00|1262.1|1261.6|1262.5|1262|1262.5|1262|1261.5|1261|324
1636132800000|2021-11-05 17:20:00|1262.4|1261.9|1261.3|1260.8|1262.5|1262|1261.3|1260.8|342
1636133100000|2021-11-05 17:25:00|1261.2|1260.7|1259.3|1258.8|1261.3|1260.8|1259.3|1258.8|1186
1636133400000|2021-11-05 17:30:00|1259.4|1258.9|1261.1|1260.6|1261.4|1260.9|1259.3|1258.8|645
1636133700000|2021-11-05 17:35:00|1261|1260.5|1261.3|1260.8|1261.4|1260.9|1260.5|1260|449
1636134000000|2021-11-05 17:40:00|1261.4|1260.9|1260.7|1260.2|1261.5|1261|1260.7|1260.2|98
1636134300000|2021-11-05 17:45:00|1260.5|1260|1261.1|1260.6|1261.2|1260.7|1260.2|1259.7|178
1636134600000|2021-11-05 17:50:00|1261.2|1260.7|1262.5|1262|1262.5|1262|1261.2|1260.7|769
1636134900000|2021-11-05 17:55:00|1262.4|1261.9|1263.4|1262.9|1263.6|1263.1|1262.3|1261.8|466
1636135200000|2021-11-05 18:00:00|1263.3|1262.8|1263.7|1263.2|1263.8|1263.3|1263.1|1262.6|314
1636135500000|2021-11-05 18:05:00|1263.8|1263.3|1263.9|1263.4|1264.3|1263.8|1263.7|1263.2|360
1636135800000|2021-11-05 18:10:00|1263.8|1263.3|1264|1263.5|1264.1|1263.6|1263.8|1263.3|128
1636136100000|2021-11-05 18:15:00|1263.9|1263.4|1264.1|1263.6|1264.3|1263.8|1263.7|1263.2|206
1636136400000|2021-11-05 18:20:00|1264.2|1263.7|1263.1|1262.6|1264.2|1263.7|1263|1262.5|192
1636136700000|2021-11-05 18:25:00|1263.2|1262.7|1263.9|1263.4|1264|1263.5|1263.1|1262.6|169
1636137000000|2021-11-05 18:30:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.4|1262.9|83
1636137300000|2021-11-05 18:35:00|1263.6|1263.1|1263.7|1263.2|1263.8|1263.3|1263.1|1262.6|101
1636137600000|2021-11-05 18:40:00|1263.6|1263.1|1263.4|1262.9|1263.6|1263.1|1263.2|1262.7|43
1636137900000|2021-11-05 18:45:00|1263.3|1262.8|1263.5|1263|1263.5|1263|1263.3|1262.8|133
1636138200000|2021-11-05 18:50:00|1263.6|1263.1|1263.6|1263.1|1263.7|1263.2|1263.4|1262.9|90
1636138500000|2021-11-05 18:55:00|1263.7|1263.2|1263.6|1263.1|1263.9|1263.4|1263.4|1262.9|86
1636138800000|2021-11-05 19:00:00|1263.7|1263.2|1262.8|1262.3|1263.7|1263.2|1262.7|1262.2|163
1636139100000|2021-11-05 19:05:00|1262.7|1262.2|1263.7|1263.2|1263.8|1263.3|1262.5|1262|191
1636139400000|2021-11-05 19:10:00|1263.9|1263.4|1263.7|1263.2|1264.1|1263.6|1263.6|1263.1|168
1636139700000|2021-11-05 19:15:00|1263.6|1263.1|1263.7|1263.2|1263.8|1263.3|1263.2|1262.7|119
1636140000000|2021-11-05 19:20:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.2|1262.7|95
1636140300000|2021-11-05 19:25:00|1263.6|1263.1|1263.7|1263.2|1263.7|1263.2|1263.1|1262.6|194
1636140600000|2021-11-05 19:30:00|1263.6|1263.1|1263.9|1263.4|1263.9|1263.4|1263.5|1263|190
1636140900000|2021-11-05 19:35:00|1264|1263.5|1264.2|1263.7|1264.4|1263.9|1264|1263.5|362
1636141200000|2021-11-05 19:40:00|1264.3|1263.8|1263.8|1263.3|1264.4|1263.9|1263.6|1263.1|268
1636141500000|2021-11-05 19:45:00|1263.9|1263.4|1263.7|1263.2|1264.1|1263.6|1263.6|1263.1|173
1636141800000|2021-11-05 19:50:00|1263.8|1263.3|1263.8|1263.3|1264|1263.5|1263.5|1263|661
1636142100000|2021-11-05 19:55:00|1263.9|1263.4|1264.7|1264.2|1264.7|1264.2|1263.8|1263.3|7246
1636142400000|2021-11-05 20:00:00|1264.9|1263.9|1264.3|1263.3|1264.9|1263.9|1263.6|1262.6|861
1636142700000|2021-11-05 20:05:00|1264.4|1263.4|1264.4|1263.4|1264.5|1263.5|1264.2|1263.2|38
1636143000000|2021-11-05 20:10:00|1264.3|1263.3|1263.4|1262.4|1264.3|1263.3|1263.3|1262.3|95
1636143300000|2021-11-05 20:15:00|1263.6|1262.6|1263.7|1262.7|1263.7|1262.7|1263.5|1262.5|12
1636143600000|2021-11-05 20:20:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1636143900000|2021-11-05 20:25:00|1263.4|1262.4|1263.3|1262.3|1263.4|1262.4|1263.3|1262.3|4
1636144200000|2021-11-05 20:30:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|3
1636145100000|2021-11-05 20:45:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1263.8|1262.8|5
1636145400000|2021-11-05 20:50:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|4
1636145700000|2021-11-05 20:55:00|1263.9|1262.9|1264|1262|1264|1262.9|1263.2|1261.9|19
1636326300000|2021-11-07 23:05:00|1263.8|1261.8|1265.8|1264.8|1265.9|1264.9|1263.6|1261.6|12
1636326600000|2021-11-07 23:10:00|1266.1|1265.1|1266.3|1265.3|1266.8|1265.8|1265.6|1264.6|28
1636326900000|2021-11-07 23:15:00|1266|1265|1265.7|1264.7|1266|1265|1265.7|1264.7|9
1636327200000|2021-11-07 23:20:00|1266.5|1265.5|1266.8|1265.8|1266.8|1265.8|1266.5|1265.5|5
1636327500000|2021-11-07 23:25:00|1266.2|1265.2|1266|1265|1266.2|1265.2|1266|1265|12
1636329600000|2021-11-08 00:00:00|1262.8|1261.8|1263.1|1262.1|1263.9|1262.9|1262.8|1261.8|11
1636329900000|2021-11-08 00:05:00|1262.6|1261.6|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|40
1636330200000|2021-11-08 00:10:00|1261.9|1260.9|1261.4|1260.4|1262.2|1261.2|1260.9|1259.9|55
1636331100000|2021-11-08 00:25:00|1262.2|1261.2|1261.2|1260.2|1262.2|1261.2|1261.2|1260.2|7
1636332000000|2021-11-08 00:40:00|1259.7|1258.7|1259.8|1258.8|1259.8|1258.8|1259.7|1258.7|13
1636332300000|2021-11-08 00:45:00|1261|1260|1261|1260|1261|1260|1261|1260|4
1636333200000|2021-11-08 01:00:00|1260.2|1259.2|1260.6|1259.6|1261.1|1260.1|1259.4|1258.4|38
1636333500000|2021-11-08 01:05:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.6|1259.6|32
1636333800000|2021-11-08 01:10:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260.2|1259.2|25
1636334100000|2021-11-08 01:15:00|1260.5|1259.5|1263|1262|1263|1262|1259.5|1258.5|44
1636334400000|2021-11-08 01:20:00|1262.8|1261.8|1262.2|1261.2|1264.5|1263.5|1261.9|1260.9|117
1636334700000|2021-11-08 01:25:00|1262.3|1261.3|1262.1|1261.1|1262.4|1261.4|1261.7|1260.7|13
1636335000000|2021-11-08 01:30:00|1262|1261|1260.6|1259.6|1262.8|1261.8|1259.6|1258.6|28
1636335300000|2021-11-08 01:35:00|1260.9|1259.9|1260.9|1259.9|1261.7|1260.7|1260.7|1259.7|17
1636335600000|2021-11-08 01:40:00|1262.2|1261.2|1262.9|1261.9|1262.9|1261.9|1261.5|1260.5|10
1636335900000|2021-11-08 01:45:00|1263.2|1262.2|1262.8|1261.8|1263.3|1262.3|1262.6|1261.6|28
1636336200000|2021-11-08 01:50:00|1262.7|1261.7|1261.3|1260.3|1262.7|1261.7|1260.9|1259.9|14
1636336500000|2021-11-08 01:55:00|1260.6|1259.6|1261|1260|1261.1|1260.1|1260|1259|43
1636336800000|2021-11-08 02:00:00|1260.9|1259.9|1261.9|1260.9|1262|1261|1260.7|1259.7|14
1636337100000|2021-11-08 02:05:00|1261.4|1260.4|1262.1|1261.1|1262.4|1261.4|1261|1260|19
1636337400000|2021-11-08 02:10:00|1262.8|1261.8|1261.8|1260.8|1262.8|1261.8|1261.6|1260.6|18
1636337700000|2021-11-08 02:15:00|1263.2|1262.2|1263.7|1262.7|1263.7|1262.7|1262.9|1261.9|37
1636338000000|2021-11-08 02:20:00|1264|1263|1263.8|1262.8|1264|1263|1263.1|1262.1|8
1636338300000|2021-11-08 02:25:00|1263.5|1262.5|1264|1263|1264.7|1263.7|1263.5|1262.5|27
1636338600000|2021-11-08 02:30:00|1264.1|1263.1|1264.2|1263.2|1264.3|1263.3|1263.7|1262.7|15
1636338900000|2021-11-08 02:35:00|1263.9|1262.9|1264.2|1263.2|1264.2|1263.2|1263.9|1262.9|7
1636339200000|2021-11-08 02:40:00|1263.7|1262.7|1262.9|1261.9|1263.8|1262.8|1262.9|1261.9|6
1636339500000|2021-11-08 02:45:00|1263.1|1262.1|1263.1|1262.1|1263.6|1262.6|1263.1|1262.1|6
1636339800000|2021-11-08 02:50:00|1262.6|1261.6|1262.6|1261.6|1263.4|1262.4|1262.4|1261.4|11
1636340100000|2021-11-08 02:55:00|1262.8|1261.8|1263.3|1262.3|1263.3|1262.3|1262.8|1261.8|3
1636340700000|2021-11-08 03:05:00|1263.9|1262.9|1262.7|1261.7|1263.9|1262.9|1262.2|1261.2|15
1636341000000|2021-11-08 03:10:00|1262.8|1261.8|1262.6|1261.6|1262.8|1261.8|1262.6|1261.6|3
1636341600000|2021-11-08 03:20:00|1262.5|1261.5|1263|1262|1263.2|1262.2|1262.5|1261.5|3
1636341900000|2021-11-08 03:25:00|1263.3|1262.3|1263.3|1262.3|1263.3|1262.3|1263.3|1262.3|2
1636342500000|2021-11-08 03:35:00|1263|1262|1263.1|1262.1|1263.1|1262.1|1263|1262|2
1636342800000|2021-11-08 03:40:00|1262.5|1261.5|1262.3|1261.3|1262.7|1261.7|1262.2|1261.2|9
1636343100000|2021-11-08 03:45:00|1262.4|1261.4|1262.1|1261.1|1262.4|1261.4|1262.1|1261.1|89
1636343400000|2021-11-08 03:50:00|1261.9|1260.9|1261.4|1260.4|1261.9|1260.9|1261.4|1260.4|19
1636343700000|2021-11-08 03:55:00|1261.2|1260.2|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|28
1636344000000|2021-11-08 04:00:00|1261.6|1260.6|1261.6|1260.6|1262|1261|1261.6|1260.6|15
1636344300000|2021-11-08 04:05:00|1261.7|1260.7|1261.7|1260.7|1261.8|1260.8|1261.6|1260.6|21
1636344600000|2021-11-08 04:10:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.5|1260.5|25
1636344900000|2021-11-08 04:15:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|21
1636345200000|2021-11-08 04:20:00|1261.7|1260.7|1261.4|1260.4|1261.8|1260.8|1261.3|1260.3|22
1636345500000|2021-11-08 04:25:00|1261.5|1260.5|1261.9|1260.9|1261.9|1260.9|1261.5|1260.5|18
1636345800000|2021-11-08 04:30:00|1262|1261|1261.8|1260.8|1262.1|1261.1|1261.8|1260.8|28
1636346100000|2021-11-08 04:35:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.9|1260.9|43
1636346400000|2021-11-08 04:40:00|1262.4|1261.4|1262.3|1261.3|1262.5|1261.5|1262.3|1261.3|44
1636346700000|2021-11-08 04:45:00|1262|1261|1262|1261|1262.1|1261.1|1262|1261|6
1636347000000|2021-11-08 04:50:00|1262.1|1261.1|1262.5|1261.5|1262.9|1261.9|1262.1|1261.1|93
1636347300000|2021-11-08 04:55:00|1262.6|1261.6|1262.6|1261.6|1262.9|1261.9|1262.5|1261.5|9
1636347600000|2021-11-08 05:00:00|1262.5|1261.5|1262.4|1261.4|1262.9|1261.9|1262.2|1261.2|91
1636347900000|2021-11-08 05:05:00|1262.6|1261.6|1262.8|1261.8|1263.6|1262.6|1262.6|1261.6|24
1636348200000|2021-11-08 05:10:00|1263.5|1262.5|1264.3|1263.3|1264.4|1263.4|1263.5|1262.5|7
1636348500000|2021-11-08 05:15:00|1264.7|1263.7|1264.8|1263.8|1265.6|1264.6|1264.7|1263.7|39
1636348800000|2021-11-08 05:20:00|1265.2|1264.2|1265.3|1264.3|1265.8|1264.8|1264.9|1263.9|17
1636349100000|2021-11-08 05:25:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265|1264|11
1636349400000|2021-11-08 05:30:00|1265.4|1264.4|1265.9|1264.9|1265.9|1264.9|1265.4|1264.4|18
1636349700000|2021-11-08 05:35:00|1266.5|1265.5|1266.5|1265.5|1266.7|1265.7|1266.3|1265.3|22
1636350000000|2021-11-08 05:40:00|1266|1265|1266.3|1265.3|1266.3|1265.3|1266|1265|2
1636350300000|2021-11-08 05:45:00|1266.1|1265.1|1265.4|1264.4|1266.3|1265.3|1265.4|1264.4|15
1636350600000|2021-11-08 05:50:00|1266.1|1265.1|1265.7|1264.7|1266.2|1265.2|1265.5|1264.5|33
1636350900000|2021-11-08 05:55:00|1266.1|1265.1|1266.1|1265.1|1267.3|1266.3|1265.9|1264.9|21
1636351200000|2021-11-08 06:00:00|1266|1265|1266|1265|1266.2|1265.2|1265.9|1264.9|4
1636351500000|2021-11-08 06:05:00|1265.8|1264.8|1265.3|1264.3|1266|1265|1265.3|1264.3|7
1636351800000|2021-11-08 06:10:00|1265.2|1264.2|1265.9|1264.9|1265.9|1264.9|1265.2|1264.2|25
1636352100000|2021-11-08 06:15:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.3|1264.3|38
1636352400000|2021-11-08 06:20:00|1266.4|1265.4|1266|1265|1266.5|1265.5|1266|1265|9
1636352700000|2021-11-08 06:25:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.4|1264.4|7
1636353000000|2021-11-08 06:30:00|1265.5|1264.5|1265.6|1264.6|1265.6|1264.6|1264.8|1263.8|19
1636353300000|2021-11-08 06:35:00|1265.8|1264.8|1266.1|1265.1|1266.2|1265.2|1265.8|1264.8|17
1636353600000|2021-11-08 06:40:00|1266|1265|1264.9|1263.9|1266|1265|1264.9|1263.9|123
1636353900000|2021-11-08 06:45:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1265|1264|31
1636354200000|2021-11-08 06:50:00|1265.4|1264.4|1265.7|1264.7|1265.7|1264.7|1265.3|1264.3|15
1636354500000|2021-11-08 06:55:00|1266.1|1265.1|1265.4|1264.4|1266.4|1265.4|1265.3|1264.3|14
1636354800000|2021-11-08 07:00:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.3|1264.3|60
1636355100000|2021-11-08 07:05:00|1266.6|1265.6|1266.8|1265.8|1266.9|1265.9|1266.6|1265.6|15
1636355400000|2021-11-08 07:10:00|1267.1|1266.1|1267.5|1266.5|1267.7|1266.7|1267.1|1266.1|37
1636355700000|2021-11-08 07:15:00|1267.6|1266.6|1268.3|1267.3|1268.3|1267.3|1267.6|1266.6|61
1636356000000|2021-11-08 07:20:00|1268.5|1267.5|1268.1|1267.1|1268.6|1267.6|1267.9|1266.9|18
1636356300000|2021-11-08 07:25:00|1268.3|1267.3|1267.9|1266.9|1268.3|1267.3|1267.9|1266.9|25
1636356600000|2021-11-08 07:30:00|1267.8|1266.8|1267.9|1266.9|1268.1|1267.1|1267.7|1266.7|63
1636356900000|2021-11-08 07:35:00|1268|1267|1267.5|1266.5|1268|1267|1267.4|1266.4|28
1636357200000|2021-11-08 07:40:00|1267.4|1266.4|1268.4|1267.4|1268.9|1267.9|1267.4|1266.4|418
1636357500000|2021-11-08 07:45:00|1268.5|1267.5|1268.6|1267.6|1268.8|1267.8|1268.5|1267.5|40
1636357800000|2021-11-08 07:50:00|1268.7|1267.7|1268.8|1267.8|1268.9|1267.9|1268.4|1267.4|59
1636358100000|2021-11-08 07:55:00|1268.9|1267.9|1269.8|1268.8|1269.9|1268.9|1268.7|1267.7|160
1636358400000|2021-11-08 08:00:00|1269.9|1268.9|1271.2|1270.2|1271.2|1270.2|1269.2|1268.2|288
1636358700000|2021-11-08 08:05:00|1271|1270|1269.8|1268.8|1271|1270|1269.4|1268.4|153
1636359000000|2021-11-08 08:10:00|1269.9|1268.9|1271.4|1270.4|1271.4|1270.4|1269.5|1268.5|244
1636359300000|2021-11-08 08:15:00|1271.3|1270.3|1270.5|1269.5|1271.9|1270.9|1270.5|1269.5|210
1636359600000|2021-11-08 08:20:00|1270.3|1269.3|1270|1269|1270.4|1269.4|1269.9|1268.9|120
1636359900000|2021-11-08 08:25:00|1269.9|1268.9|1270|1269|1270.2|1269.2|1269.4|1268.4|92
1636360200000|2021-11-08 08:30:00|1270.1|1269.1|1270.3|1269.3|1270.4|1269.4|1269.8|1268.8|43
1636360500000|2021-11-08 08:35:00|1270.4|1269.4|1270.4|1269.4|1271|1270|1270.2|1269.2|55
1636360800000|2021-11-08 08:40:00|1270.3|1269.3|1270.7|1269.7|1270.7|1269.7|1270|1269|45
1636361100000|2021-11-08 08:45:00|1270.6|1269.6|1270.6|1269.6|1270.7|1269.7|1270.3|1269.3|44
1636361400000|2021-11-08 08:50:00|1270.7|1269.7|1271.3|1270.3|1271.3|1270.3|1270.5|1269.5|55
1636361700000|2021-11-08 08:55:00|1271.4|1270.4|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|96
1636362000000|2021-11-08 09:00:00|1271.3|1270.3|1270.7|1269.7|1272|1271|1270.7|1269.7|220
1636362300000|2021-11-08 09:05:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270|1269|45
1636362600000|2021-11-08 09:10:00|1270.3|1269.3|1270.7|1269.7|1270.9|1269.9|1270.2|1269.2|57
1636362900000|2021-11-08 09:15:00|1270.8|1269.8|1270.8|1269.8|1271.1|1270.1|1270.5|1269.5|108
1636363200000|2021-11-08 09:20:00|1271|1270|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|80
1636363500000|2021-11-08 09:25:00|1270.3|1269.3|1270.7|1269.7|1270.9|1269.9|1270.1|1269.1|162
1636363800000|2021-11-08 09:30:00|1270.8|1269.8|1271.1|1270.1|1271.2|1270.2|1270.8|1269.8|120
1636364100000|2021-11-08 09:35:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.8|1269.8|73
1636364400000|2021-11-08 09:40:00|1271.1|1270.1|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|72
1636364700000|2021-11-08 09:45:00|1270.3|1269.3|1270.3|1269.3|1270.5|1269.5|1269.9|1268.9|48
1636365000000|2021-11-08 09:50:00|1270.1|1269.1|1270.2|1269.2|1270.7|1269.7|1270.1|1269.1|72
1636365300000|2021-11-08 09:55:00|1270.1|1269.1|1270|1269|1270.2|1269.2|1269.8|1268.8|43
1636365600000|2021-11-08 10:00:00|1270.1|1269.1|1269.9|1268.9|1270.1|1269.1|1269.8|1268.8|42
1636365900000|2021-11-08 10:05:00|1270|1269|1269.7|1268.7|1270|1269|1269.5|1268.5|59
1636366200000|2021-11-08 10:10:00|1269.5|1268.5|1269.8|1268.8|1269.8|1268.8|1269.4|1268.4|58
1636366500000|2021-11-08 10:15:00|1269.9|1268.9|1270.2|1269.2|1270.2|1269.2|1269.7|1268.7|49
1636366800000|2021-11-08 10:20:00|1270|1269|1270.1|1269.1|1270.1|1269.1|1269.7|1268.7|66
1636367100000|2021-11-08 10:25:00|1270.2|1269.2|1270.4|1269.4|1270.5|1269.5|1270|1269|146
1636367400000|2021-11-08 10:30:00|1270.5|1269.5|1270|1269|1270.5|1269.5|1270|1269|73
1636367700000|2021-11-08 10:35:00|1270.1|1269.1|1270.2|1269.2|1270.2|1269.2|1269.8|1268.8|79
1636368000000|2021-11-08 10:40:00|1270.1|1269.1|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|114
1636368300000|2021-11-08 10:45:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|90
1636368600000|2021-11-08 10:50:00|1269.8|1268.8|1270|1269|1270|1269|1269.7|1268.7|79
1636368900000|2021-11-08 10:55:00|1270.1|1269.1|1272.9|1271.9|1273.2|1272.2|1270|1269|1497
1636369200000|2021-11-08 11:00:00|1273|1272|1273|1272|1273.3|1272.3|1272.8|1271.8|250
1636369500000|2021-11-08 11:05:00|1272.9|1271.9|1273|1272|1273.3|1272.3|1272.8|1271.8|83
1636369800000|2021-11-08 11:10:00|1272.8|1271.8|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|59
1636370100000|2021-11-08 11:15:00|1273|1272|1273.5|1272.5|1273.5|1272.5|1272.8|1271.8|137
1636370400000|2021-11-08 11:20:00|1273.4|1272.4|1273.2|1272.2|1273.8|1272.8|1273|1272|258
1636370700000|2021-11-08 11:25:00|1273.1|1272.1|1273.5|1272.5|1273.6|1272.6|1273.1|1272.1|78
1636371000000|2021-11-08 11:30:00|1273.4|1272.4|1273.7|1272.7|1273.8|1272.8|1273.3|1272.3|71
1636371300000|2021-11-08 11:35:00|1273.8|1272.8|1274.6|1273.6|1274.6|1273.6|1273.8|1272.8|136
1636371600000|2021-11-08 11:40:00|1274.5|1273.5|1274.6|1273.6|1274.7|1273.7|1273.8|1272.8|381
1636371900000|2021-11-08 11:45:00|1274.7|1273.7|1274.3|1273.3|1274.7|1273.7|1274.1|1273.1|297
1636372200000|2021-11-08 11:50:00|1274.2|1273.2|1274|1273|1274.4|1273.4|1274|1273|79
1636372500000|2021-11-08 11:55:00|1273.9|1272.9|1273.6|1272.6|1274.2|1273.2|1273.6|1272.6|76
1636372800000|2021-11-08 12:00:00|1273.5|1272.5|1273|1272|1273.5|1272.5|1272.3|1271.3|236
1636373100000|2021-11-08 12:05:00|1272.9|1271.9|1272.5|1271.5|1273.2|1272.2|1272.5|1271.5|303
1636373400000|2021-11-08 12:10:00|1272.4|1271.4|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|110
1636373700000|2021-11-08 12:15:00|1272.4|1271.4|1272.5|1271.5|1272.8|1271.8|1272.3|1271.3|107
1636374000000|2021-11-08 12:20:00|1272.4|1271.4|1272.6|1271.6|1272.8|1271.8|1272.3|1271.3|146
1636374300000|2021-11-08 12:25:00|1272.5|1271.5|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|139
1636374600000|2021-11-08 12:30:00|1272.9|1271.9|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|469
1636374900000|2021-11-08 12:35:00|1273.2|1272.2|1273|1272|1273.3|1272.3|1272.9|1271.9|238
1636375200000|2021-11-08 12:40:00|1273.1|1272.1|1272.9|1271.9|1273.4|1272.4|1272.9|1271.9|298
1636375500000|2021-11-08 12:45:00|1273|1272|1272.2|1271.2|1273|1272|1272.2|1271.2|92
1636375800000|2021-11-08 12:50:00|1272|1271|1272|1271|1272.3|1271.3|1272|1271|215
1636376100000|2021-11-08 12:55:00|1271.9|1270.9|1271.9|1270.9|1272.3|1271.3|1271.8|1270.8|99
1636376400000|2021-11-08 13:00:00|1272|1271|1272.2|1271.2|1272.2|1271.2|1271.9|1270.9|60
1636376700000|2021-11-08 13:05:00|1272.3|1271.3|1272.7|1271.7|1272.7|1271.7|1272.2|1271.2|110
1636377000000|2021-11-08 13:10:00|1272.8|1271.8|1272.5|1271.5|1272.9|1271.9|1271.9|1270.9|254
1636377300000|2021-11-08 13:15:00|1272.4|1271.4|1272.6|1271.6|1273.1|1272.1|1272.4|1271.4|530
1636377600000|2021-11-08 13:20:00|1272.7|1271.7|1272.9|1271.9|1272.9|1271.9|1272.5|1271.5|84
1636377900000|2021-11-08 13:25:00|1272.8|1271.8|1273.3|1272.3|1273.5|1272.5|1272.8|1271.8|212
1636378200000|2021-11-08 13:30:00|1273.5|1272.5|1273.3|1272.3|1273.5|1272.5|1273.1|1272.1|55
1636378500000|2021-11-08 13:35:00|1273.4|1272.4|1273.4|1272.4|1273.5|1272.5|1273.2|1272.2|60
1636378800000|2021-11-08 13:40:00|1273.5|1272.5|1273.2|1272.2|1273.5|1272.5|1272.9|1271.9|67
1636379100000|2021-11-08 13:45:00|1273.1|1272.1|1272.7|1271.7|1273.3|1272.3|1272.7|1271.7|325
1636379400000|2021-11-08 13:50:00|1272.8|1271.8|1272.8|1271.8|1273|1272|1272.6|1271.6|90
1636379700000|2021-11-08 13:55:00|1272.9|1271.9|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|212
1636380000000|2021-11-08 14:00:00|1272.8|1271.8|1273|1272|1273.1|1272.1|1272.6|1271.6|217
1636380300000|2021-11-08 14:05:00|1273.1|1272.1|1272.7|1271.7|1273.1|1272.1|1272.6|1271.6|165
1636380600000|2021-11-08 14:10:00|1272.9|1271.9|1273.5|1272.5|1273.5|1272.5|1272.9|1271.9|115
1636380900000|2021-11-08 14:15:00|1273.6|1272.6|1274|1273|1274.1|1273.1|1273.3|1272.3|298
1636381200000|2021-11-08 14:20:00|1273.9|1272.9|1273.8|1272.8|1274.1|1273.1|1273.6|1272.6|145
1636381500000|2021-11-08 14:25:00|1273.7|1272.7|1272.9|1271.9|1273.7|1272.7|1272.9|1271.9|357
1636381800000|2021-11-08 14:30:00|1272.7|1272.2|1273|1272.5|1273.4|1272.9|1271.4|1270.9|5280
1636382100000|2021-11-08 14:35:00|1272.9|1272.4|1274.1|1273.6|1274.4|1273.9|1272.7|1272.2|2950
1636382400000|2021-11-08 14:40:00|1274.2|1273.7|1273.8|1273.3|1274.5|1274|1273.3|1272.8|1931
1636382700000|2021-11-08 14:45:00|1273.9|1273.4|1274.9|1274.4|1275|1274.5|1273.7|1273.2|1918
1636383000000|2021-11-08 14:50:00|1274.8|1274.3|1274|1273.5|1275.2|1274.7|1273.7|1273.2|1037
1636383300000|2021-11-08 14:55:00|1273.9|1273.4|1272.9|1272.4|1274.2|1273.7|1272.6|1272.1|1301
1636383600000|2021-11-08 15:00:00|1273|1272.5|1272.7|1272.2|1273.1|1272.6|1272.5|1272|1011
1636383900000|2021-11-08 15:05:00|1272.8|1272.3|1273|1272.5|1274.2|1273.7|1272.8|1272.3|834
1636384200000|2021-11-08 15:10:00|1273.1|1272.6|1273.7|1273.2|1274.1|1273.6|1273|1272.5|599
1636384500000|2021-11-08 15:15:00|1273.6|1273.1|1274.1|1273.6|1274.4|1273.9|1273.3|1272.8|472
1636384800000|2021-11-08 15:20:00|1274.2|1273.7|1274.8|1274.3|1275.1|1274.6|1274.2|1273.7|365
1636385100000|2021-11-08 15:25:00|1274.7|1274.2|1273.7|1273.2|1275.2|1274.7|1273.7|1273.2|701
1636385400000|2021-11-08 15:30:00|1273.8|1273.3|1274.4|1273.9|1274.6|1274.1|1273.8|1273.3|343
1636385700000|2021-11-08 15:35:00|1274.5|1274|1273.8|1273.3|1274.8|1274.3|1273.8|1273.3|378
1636386000000|2021-11-08 15:40:00|1273.9|1273.4|1272.7|1272.2|1274|1273.5|1272.3|1271.8|1240
1636386300000|2021-11-08 15:45:00|1272.6|1272.1|1273.5|1273|1273.7|1273.2|1272.6|1272.1|478
1636386600000|2021-11-08 15:50:00|1273.3|1272.8|1273.5|1273|1273.6|1273.1|1273.1|1272.6|638
1636386900000|2021-11-08 15:55:00|1273.4|1272.9|1273.4|1272.9|1273.6|1273.1|1273.1|1272.6|301
1636387200000|2021-11-08 16:00:00|1273.3|1272.8|1273.8|1273.3|1273.9|1273.4|1273.1|1272.6|302
1636387500000|2021-11-08 16:05:00|1273.9|1273.4|1273.7|1273.2|1274.3|1273.8|1273.6|1273.1|545
1636387800000|2021-11-08 16:10:00|1273.6|1273.1|1273.7|1273.2|1273.9|1273.4|1273.4|1272.9|203
1636388100000|2021-11-08 16:15:00|1273.8|1273.3|1274|1273.5|1274.1|1273.6|1273.5|1273|268
1636388400000|2021-11-08 16:20:00|1273.9|1273.4|1273.7|1273.2|1274.5|1274|1273.7|1273.2|342
1636388700000|2021-11-08 16:25:00|1273.6|1273.1|1273.6|1273.1|1274.2|1273.7|1273.5|1273|539
1636389000000|2021-11-08 16:30:00|1273.8|1273.3|1274|1273.5|1274|1273.5|1273.4|1272.9|341
1636389300000|2021-11-08 16:35:00|1273.9|1273.4|1273.9|1273.4|1274.4|1273.9|1273.7|1273.2|149
1636389600000|2021-11-08 16:40:00|1273.8|1273.3|1274|1273.5|1274.1|1273.6|1273.7|1273.2|297
1636389900000|2021-11-08 16:45:00|1273.9|1273.4|1273.5|1273|1274|1273.5|1273.5|1273|225
1636390200000|2021-11-08 16:50:00|1273.6|1273.1|1273.8|1273.3|1273.8|1273.3|1273.1|1272.6|424
1636390500000|2021-11-08 16:55:00|1273.9|1273.4|1274.3|1273.8|1274.6|1274.1|1273.4|1272.9|896
1636390800000|2021-11-08 17:00:00|1274.2|1273.7|1273.9|1273.4|1275|1274.5|1273.7|1273.2|696
1636391100000|2021-11-08 17:05:00|1274|1273.5|1274.6|1274.1|1274.7|1274.2|1273.9|1273.4|355
1636391400000|2021-11-08 17:10:00|1274.7|1274.2|1274.8|1274.3|1274.9|1274.4|1274.5|1274|411
1636391700000|2021-11-08 17:15:00|1274.7|1274.2|1274.7|1274.2|1274.9|1274.4|1274.4|1273.9|662
1636392000000|2021-11-08 17:20:00|1274.6|1274.1|1274.7|1274.2|1275.1|1274.6|1274.6|1274.1|405
1636392300000|2021-11-08 17:25:00|1274.8|1274.3|1274.9|1274.4|1275.2|1274.7|1274.7|1274.2|249
1636392600000|2021-11-08 17:30:00|1275|1274.5|1275.8|1275.3|1275.8|1275.3|1275|1274.5|455
1636392900000|2021-11-08 17:35:00|1275.9|1275.4|1275.5|1275|1275.9|1275.4|1275.5|1275|408
1636393200000|2021-11-08 17:40:00|1275.6|1275.1|1275.8|1275.3|1275.9|1275.4|1275.4|1274.9|490
1636393500000|2021-11-08 17:45:00|1275.9|1275.4|1275.6|1275.1|1276.1|1275.6|1275.6|1275.1|276
1636393800000|2021-11-08 17:50:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.3|1274.8|168
1636394100000|2021-11-08 17:55:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|278
1636394400000|2021-11-08 18:00:00|1275.5|1275|1275.5|1275|1275.7|1275.2|1275.3|1274.8|339
1636394700000|2021-11-08 18:05:00|1275.6|1275.1|1275.8|1275.3|1275.9|1275.4|1275.6|1275.1|204
1636395000000|2021-11-08 18:10:00|1275.9|1275.4|1275.7|1275.2|1276.2|1275.7|1275.6|1275.1|383
1636395300000|2021-11-08 18:15:00|1275.6|1275.1|1276.1|1275.6|1276.1|1275.6|1275.6|1275.1|395
1636395600000|2021-11-08 18:20:00|1276.2|1275.7|1276.2|1275.7|1276.4|1275.9|1276|1275.5|279
1636395900000|2021-11-08 18:25:00|1276.1|1275.6|1275.6|1275.1|1276.2|1275.7|1275.5|1275|150
1636396200000|2021-11-08 18:30:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.3|1274.8|149
1636396500000|2021-11-08 18:35:00|1275.3|1274.8|1275.7|1275.2|1276|1275.5|1275.2|1274.7|170
1636396800000|2021-11-08 18:40:00|1275.8|1275.3|1275.9|1275.4|1275.9|1275.4|1275.7|1275.2|83
1636397100000|2021-11-08 18:45:00|1276|1275.5|1275.9|1275.4|1276.2|1275.7|1275.8|1275.3|259
1636397400000|2021-11-08 18:50:00|1275.8|1275.3|1275.8|1275.3|1276|1275.5|1275.7|1275.2|102
1636397700000|2021-11-08 18:55:00|1275.9|1275.4|1276|1275.5|1276|1275.5|1275.8|1275.3|178
1636398000000|2021-11-08 19:00:00|1276.1|1275.6|1276.4|1275.9|1276.5|1276|1276.1|1275.6|191
1636398300000|2021-11-08 19:05:00|1276.3|1275.8|1276.2|1275.7|1276.3|1275.8|1276|1275.5|276
1636398600000|2021-11-08 19:10:00|1276.1|1275.6|1276.4|1275.9|1276.4|1275.9|1275.9|1275.4|240
1636398900000|2021-11-08 19:15:00|1276.5|1276|1276.6|1276.1|1276.9|1276.4|1276.5|1276|354
1636399200000|2021-11-08 19:20:00|1276.5|1276|1276.1|1275.6|1276.5|1276|1275.8|1275.3|250
1636399500000|2021-11-08 19:25:00|1276|1275.5|1275.6|1275.1|1276|1275.5|1275.5|1275|228
1636399800000|2021-11-08 19:30:00|1275.7|1275.2|1275.5|1275|1275.9|1275.4|1275.5|1275|493
1636400100000|2021-11-08 19:35:00|1275.6|1275.1|1275.6|1275.1|1275.7|1275.2|1275.3|1274.8|121
1636400400000|2021-11-08 19:40:00|1275.7|1275.2|1275.9|1275.4|1275.9|1275.4|1275.5|1275|245
1636400700000|2021-11-08 19:45:00|1275.8|1275.3|1275.7|1275.2|1276.2|1275.7|1275.6|1275.1|264
1636401000000|2021-11-08 19:50:00|1275.9|1275.4|1275.7|1275.2|1276.1|1275.6|1275.7|1275.2|227
1636401300000|2021-11-08 19:55:00|1275.8|1275.3|1276.6|1276.1|1276.6|1276.1|1275.8|1275.3|251
1636401600000|2021-11-08 20:00:00|1276.5|1276|1276.2|1275.7|1276.6|1276.1|1275.9|1275.4|311
1636401900000|2021-11-08 20:05:00|1276.3|1275.8|1276.1|1275.6|1276.3|1275.8|1275.7|1275.2|364
1636402200000|2021-11-08 20:10:00|1276.2|1275.7|1276.5|1276|1276.5|1276|1276|1275.5|573
1636402500000|2021-11-08 20:15:00|1276.4|1275.9|1276.6|1276.1|1276.7|1276.2|1276.3|1275.8|339
1636402800000|2021-11-08 20:20:00|1276.5|1276|1276|1275.5|1276.6|1276.1|1276|1275.5|433
1636403100000|2021-11-08 20:25:00|1276.1|1275.6|1276.3|1275.8|1276.3|1275.8|1275.7|1275.2|365
1636403400000|2021-11-08 20:30:00|1276.2|1275.7|1276.6|1276.1|1276.6|1276.1|1276.1|1275.6|384
1636403700000|2021-11-08 20:35:00|1276.5|1276|1276.6|1276.1|1276.6|1276.1|1276.2|1275.7|259
1636404000000|2021-11-08 20:40:00|1276.5|1276|1275.9|1275.4|1276.6|1276.1|1275.9|1275.4|367
1636404300000|2021-11-08 20:45:00|1276|1275.5|1275.3|1274.8|1276|1275.5|1275.3|1274.8|597
1636404600000|2021-11-08 20:50:00|1275.4|1274.9|1276|1275.5|1276.4|1275.9|1275.4|1274.9|1398
1636404900000|2021-11-08 20:55:00|1275.9|1275.4|1275.9|1275.4|1276.3|1275.8|1275.7|1275.2|5923
1636405200000|2021-11-08 21:00:00|1276.2|1275.2|1275.9|1274.9|1277|1276|1275.7|1274.7|1978
1636405500000|2021-11-08 21:05:00|1276|1275|1275.8|1274.8|1276|1275|1275.6|1274.6|76
1636405800000|2021-11-08 21:10:00|1275.7|1274.7|1275.5|1274.5|1275.9|1274.9|1275.5|1274.5|25
1636406100000|2021-11-08 21:15:00|1275.4|1274.4|1275.2|1274.2|1275.4|1274.4|1275|1274|19
1636406400000|2021-11-08 21:20:00|1275|1274|1274.9|1273.9|1275|1274|1274.9|1273.9|17
1636406700000|2021-11-08 21:25:00|1274.8|1273.8|1275.3|1274.3|1275.6|1274.6|1274.7|1273.7|24
1636407000000|2021-11-08 21:30:00|1275.6|1274.6|1275.5|1274.5|1275.9|1274.9|1275.5|1274.5|17
1636407600000|2021-11-08 21:40:00|||||||||2
1636407900000|2021-11-08 21:45:00|1275.8|1274.8|1276|1275|1276.3|1275.3|1275.8|1274.8|61
1636408200000|2021-11-08 21:50:00|1276.1|1275.1|1275.6|1274.6|1276.1|1275.1|1275.6|1274.6|14
1636408500000|2021-11-08 21:55:00|1275.9|1274.9|1276.1|1275.1|1276.1|1275.1|1275.9|1274.9|32
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1276.6|1274.6|1276.9|1274.9|1276.4|1274.4|0
1636412700000|2021-11-08 23:05:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.5|1274.5|0
1636413000000|2021-11-08 23:10:00|1276.7|1274.7|1276.2|1274.2|1276.7|1274.7|1276.1|1274.1|0
1636413300000|2021-11-08 23:15:00|1276.3|1274.3|1275.7|1273.7|1276.3|1274.3|1275.7|1273.7|0
1636413600000|2021-11-08 23:20:00|1275.8|1273.8|1275.9|1273.9|1275.9|1273.9|1275.7|1273.7|0
1636413900000|2021-11-08 23:25:00|1276|1274|1276.3|1274.3|1276.4|1274.4|1276|1274|0
1636414200000|2021-11-08 23:30:00|1276.4|1274.4|1276.3|1274.3|1276.4|1274.4|1276.1|1274.1|0
1636414500000|2021-11-08 23:35:00|1276.4|1274.4|1276.3|1274.3|1276.5|1274.5|1276.2|1274.2|0
1636414800000|2021-11-08 23:40:00|1276.4|1274.4|1276.5|1274.5|1276.6|1274.6|1276.3|1274.3|0
1636415100000|2021-11-08 23:45:00|1276.4|1274.4|1276.2|1274.2|1276.7|1274.7|1276.2|1274.2|0
1636415400000|2021-11-08 23:50:00|1276.1|1274.1|1276.1|1274.1|1276.3|1274.3|1276|1274|0
1636415700000|2021-11-08 23:55:00|1276|1274|1276|1274|1276.3|1274.3|1275.9|1273.9|0
1636416000000|2021-11-09 00:00:00|1276.1|1274.1|1276|1274|1276.2|1274.2|1275.7|1273.7|0
1636416300000|2021-11-09 00:05:00|1276.1|1274.1|1276.2|1274.2|1276.4|1274.4|1276|1274|0
1636416600000|2021-11-09 00:10:00|1276.3|1274.3|1275.8|1273.8|1276.3|1274.3|1275.8|1273.8|0
1636416900000|2021-11-09 00:15:00|1275.6|1273.6|1275.1|1273.1|1275.7|1273.7|1275.1|1273.1|0
1636417200000|2021-11-09 00:20:00|1275.2|1273.2|1275.4|1273.4|1275.4|1273.4|1275.2|1273.2|0
1636417500000|2021-11-09 00:25:00|1275.3|1273.3|1274.7|1272.7|1275.3|1273.3|1274.6|1272.6|0
1636417800000|2021-11-09 00:30:00|1274.8|1272.8|1274.5|1272.5|1274.9|1272.9|1274.4|1272.4|0
1636418100000|2021-11-09 00:35:00|1274.6|1272.6|1274.6|1272.6|1274.8|1272.8|1274.4|1272.4|0
1636418400000|2021-11-09 00:40:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.5|1272.5|0
1636418700000|2021-11-09 00:45:00|1274.5|1272.5|1274.7|1272.7|1274.7|1272.7|1274.5|1272.5|0
1636419000000|2021-11-09 00:50:00|1274.6|1272.6|1274.6|1272.6|1274.6|1272.6|1274.4|1272.4|0
1636419300000|2021-11-09 00:55:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1636419600000|2021-11-09 01:00:00|1273.4|1273.4|1274.2|1273.2|1275.4|1274.4|1273.4|1272.4|83
1636419900000|2021-11-09 01:05:00|1274.4|1273.4|1276.3|1275.3|1276.4|1275.4|1274.4|1273.4|85
1636420200000|2021-11-09 01:10:00|1276.4|1275.4|1275.9|1274.9|1277|1276|1275.4|1274.4|144
1636420500000|2021-11-09 01:15:00|1275.7|1274.7|1277.8|1276.8|1278.5|1277.5|1275.7|1274.7|184
1636420800000|2021-11-09 01:20:00|1277.5|1276.5|1278.7|1277.7|1278.9|1277.9|1277.4|1276.4|54
1636421100000|2021-11-09 01:25:00|1278.9|1277.9|1277.7|1276.7|1278.9|1277.9|1277.7|1276.7|15
1636421400000|2021-11-09 01:30:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1275.8|1274.8|21
1636421700000|2021-11-09 01:35:00|1276.9|1275.9|1276|1275|1276.9|1275.9|1275|1274|46
1636422000000|2021-11-09 01:40:00|1276.1|1275.1|1274.6|1273.6|1276.4|1275.4|1274.6|1273.6|23
1636422300000|2021-11-09 01:45:00|1274|1273|1274.4|1273.4|1274.7|1273.7|1273.5|1272.5|36
1636422600000|2021-11-09 01:50:00|1274.3|1273.3|1276|1275|1276.4|1275.4|1274.1|1273.1|30
1636422900000|2021-11-09 01:55:00|1276.1|1275.1|1274.6|1273.6|1276.1|1275.1|1274.4|1273.4|26
1636423200000|2021-11-09 02:00:00|1275.1|1274.1|1275.1|1274.1|1276.3|1275.3|1274.9|1273.9|53
1636423500000|2021-11-09 02:05:00|1275.4|1274.4|1275.1|1274.1|1275.8|1274.8|1274.8|1273.8|19
1636423800000|2021-11-09 02:10:00|1275|1274|1276|1275|1276.3|1275.3|1275|1274|26
1636424100000|2021-11-09 02:15:00|1275.6|1274.6|1275.4|1274.4|1275.8|1274.8|1274.6|1273.6|32
1636424400000|2021-11-09 02:20:00|1275.2|1274.2|1275.1|1274.1|1275.3|1274.3|1274.2|1273.2|46
1636424700000|2021-11-09 02:25:00|1274.9|1273.9|1274.5|1273.5|1275.4|1274.4|1274.5|1273.5|17
1636425000000|2021-11-09 02:30:00|1274.6|1273.6|1274.6|1273.6|1274.8|1273.8|1273.7|1272.7|20
1636425300000|2021-11-09 02:35:00|1274.5|1273.5|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|11
1636425600000|2021-11-09 02:40:00|1274.4|1273.4|1274.6|1273.6|1275.1|1274.1|1274.4|1273.4|14
1636425900000|2021-11-09 02:45:00|1274.4|1273.4|1273.9|1272.9|1275.1|1274.1|1273.7|1272.7|82
1636426200000|2021-11-09 02:50:00|1274|1273|1273.7|1272.7|1274.6|1273.6|1273.7|1272.7|106
1636426500000|2021-11-09 02:55:00|1274.2|1273.2|1274|1273|1274.3|1273.3|1273.6|1272.6|97
1636426800000|2021-11-09 03:00:00|1273.7|1272.7|1272.6|1271.6|1273.7|1272.7|1272.6|1271.6|27
1636427100000|2021-11-09 03:05:00|1272.4|1271.4|1273.7|1272.7|1273.7|1272.7|1272.3|1271.3|27
1636427400000|2021-11-09 03:10:00|1273.6|1272.6|1272.3|1271.3|1273.7|1272.7|1272.3|1271.3|24
1636427700000|2021-11-09 03:15:00|1272.1|1271.1|1272.5|1271.5|1272.7|1271.7|1272.1|1271.1|7
1636428000000|2021-11-09 03:20:00|1272.1|1271.1|1272.5|1271.5|1272.5|1271.5|1271.5|1270.5|13
1636428300000|2021-11-09 03:25:00|1272.9|1271.9|1273.2|1272.2|1273.2|1272.2|1272.5|1271.5|11
1636428600000|2021-11-09 03:30:00|1273.4|1272.4|1272.7|1271.7|1273.4|1272.4|1272.7|1271.7|4
1636428900000|2021-11-09 03:35:00|1272.4|1271.4|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|5
1636429200000|2021-11-09 03:40:00|1272.6|1271.6|1272.6|1271.6|1273|1272|1272.5|1271.5|15
1636429500000|2021-11-09 03:45:00|1272.1|1271.1|1272.6|1271.6|1272.6|1271.6|1272|1271|16
1636429800000|2021-11-09 03:50:00|1272.3|1271.3|1272.4|1271.4|1272.4|1271.4|1271.8|1270.8|6
1636430100000|2021-11-09 03:55:00|1272|1271|1272.7|1271.7|1272.7|1271.7|1272|1271|10
1636430400000|2021-11-09 04:00:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|3
1636430700000|2021-11-09 04:05:00|1272.4|1271.4|1272.3|1271.3|1272.6|1271.6|1272.2|1271.2|11
1636431000000|2021-11-09 04:10:00|1272.4|1271.4|1272.4|1271.4|1272.4|1271.4|1272.2|1271.2|9
1636431300000|2021-11-09 04:15:00|1272.2|1271.2|1271.6|1270.6|1272.2|1271.2|1271.6|1270.6|11
1636431600000|2021-11-09 04:20:00|1271.8|1270.8|1272|1271|1272|1271|1271.8|1270.8|18
1636431900000|2021-11-09 04:25:00|1272.1|1271.1|1272.4|1271.4|1272.4|1271.4|1272.1|1271.1|9
1636432200000|2021-11-09 04:30:00|1272.3|1271.3|1272.8|1271.8|1272.8|1271.8|1272.3|1271.3|6
1636432500000|2021-11-09 04:35:00|1272.7|1271.7|1272.9|1271.9|1272.9|1271.9|1272.7|1271.7|3
1636432800000|2021-11-09 04:40:00|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1
1636433100000|2021-11-09 04:45:00|||||||||1
1636433400000|2021-11-09 04:50:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.4|1271.4|7
1636433700000|2021-11-09 04:55:00|1272.4|1271.4|1272.5|1271.5|1272.5|1271.5|1272.3|1271.3|7
1636434000000|2021-11-09 05:00:00|1272.8|1271.8|1273.1|1272.1|1273.2|1272.2|1272.8|1271.8|19
1636434300000|2021-11-09 05:05:00|1272.8|1271.8|1273.6|1272.6|1273.7|1272.7|1272.8|1271.8|13
1636434600000|2021-11-09 05:10:00|1273.7|1272.7|1273.2|1272.2|1274|1273|1273.2|1272.2|55
1636434900000|2021-11-09 05:15:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1273|1272|18
1636435200000|2021-11-09 05:20:00|1273.6|1272.6|1273.7|1272.7|1273.7|1272.7|1273.4|1272.4|10
1636435500000|2021-11-09 05:25:00|1273.9|1272.9|1273.5|1272.5|1274|1273|1272.8|1271.8|42
1636435800000|2021-11-09 05:30:00|1273.6|1272.6|1273.4|1272.4|1273.7|1272.7|1273.3|1272.3|7
1636436100000|2021-11-09 05:35:00|1273.6|1272.6|1274.3|1273.3|1274.3|1273.3|1273.5|1272.5|21
1636436400000|2021-11-09 05:40:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|17
1636436700000|2021-11-09 05:45:00|1274.3|1273.3|1274.8|1273.8|1275.3|1274.3|1274.3|1273.3|89
1636437000000|2021-11-09 05:50:00|1275|1274|1274.8|1273.8|1275.1|1274.1|1274.6|1273.6|18
1636437300000|2021-11-09 05:55:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.5|1273.5|11
1636437600000|2021-11-09 06:00:00|1274.9|1273.9|1275.4|1274.4|1275.9|1274.9|1274.9|1273.9|47
1636437900000|2021-11-09 06:05:00|1275.3|1274.3|1275.2|1274.2|1275.4|1274.4|1275|1274|9
1636438200000|2021-11-09 06:10:00|1275|1274|1275.2|1274.2|1275.2|1274.2|1274.7|1273.7|11
1636438500000|2021-11-09 06:15:00|1275.4|1274.4|1276|1275|1276.2|1275.2|1275.3|1274.3|76
1636438800000|2021-11-09 06:20:00|1276.2|1275.2|1275.1|1274.1|1276.2|1275.2|1275.1|1274.1|13
1636439100000|2021-11-09 06:25:00|1275|1274|1275.4|1274.4|1275.5|1274.5|1275|1274|12
1636439400000|2021-11-09 06:30:00|1275.6|1274.6|1275.1|1274.1|1275.6|1274.6|1274.9|1273.9|30
1636439700000|2021-11-09 06:35:00|1275.3|1274.3|1274.8|1273.8|1275.4|1274.4|1274.8|1273.8|8
1636440000000|2021-11-09 06:40:00|1274.9|1273.9|1274.6|1273.6|1275|1274|1274.6|1273.6|34
1636440300000|2021-11-09 06:45:00|1274.5|1273.5|1274.6|1273.6|1274.6|1273.6|1274.2|1273.2|13
1636440600000|2021-11-09 06:50:00|1274.1|1273.1|1274.1|1273.1|1274.3|1273.3|1274|1273|41
1636440900000|2021-11-09 06:55:00|1274.2|1273.2|1273.8|1272.8|1274.2|1273.2|1273.6|1272.6|39
1636441200000|2021-11-09 07:00:00|1273.9|1272.9|1273.6|1272.6|1274.7|1273.7|1273.6|1272.6|36
1636441500000|2021-11-09 07:05:00|1273.8|1272.8|1273.6|1272.6|1273.8|1272.8|1272.7|1271.7|71
1636441800000|2021-11-09 07:10:00|1273.7|1272.7|1274|1273|1274.3|1273.3|1273.3|1272.3|34
1636442100000|2021-11-09 07:15:00|1273.9|1272.9|1274.3|1273.3|1274.4|1273.4|1273.7|1272.7|27
1636442400000|2021-11-09 07:20:00|1274.4|1273.4|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|16
1636442700000|2021-11-09 07:25:00|1274.4|1273.4|1274.7|1273.7|1274.9|1273.9|1274.2|1273.2|30
1636443000000|2021-11-09 07:30:00|1274.6|1273.6|1274.3|1273.3|1274.8|1273.8|1274.3|1273.3|19
1636443300000|2021-11-09 07:35:00|1274.4|1273.4|1273.9|1272.9|1274.4|1273.4|1273.9|1272.9|78
1636443600000|2021-11-09 07:40:00|1274|1273|1274.2|1273.2|1274.4|1273.4|1274|1273|49
1636443900000|2021-11-09 07:45:00|1274.1|1273.1|1274.1|1273.1|1274.4|1273.4|1274|1273|18
1636444200000|2021-11-09 07:50:00|1274.2|1273.2|1274.5|1273.5|1274.5|1273.5|1274.2|1273.2|50
1636444500000|2021-11-09 07:55:00|1274.3|1273.3|1274.5|1273.5|1274.5|1273.5|1274|1273|115
1636444800000|2021-11-09 08:00:00|1274.4|1273.4|1273.8|1272.8|1274.9|1273.9|1273.8|1272.8|357
1636445100000|2021-11-09 08:05:00|1273.9|1272.9|1274.3|1273.3|1274.5|1273.5|1273.1|1272.1|164
1636445400000|2021-11-09 08:10:00|1274.4|1273.4|1275|1274|1275.3|1274.3|1274.2|1273.2|213
1636445700000|2021-11-09 08:15:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.6|1273.6|151
1636446000000|2021-11-09 08:20:00|1275|1274|1275.2|1274.2|1275.6|1274.6|1275|1274|168
1636446300000|2021-11-09 08:25:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|96
1636446600000|2021-11-09 08:30:00|1274.8|1273.8|1275.8|1274.8|1275.8|1274.8|1274.8|1273.8|91
1636446900000|2021-11-09 08:35:00|1275.9|1274.9|1275.9|1274.9|1276.4|1275.4|1275.9|1274.9|167
1636447200000|2021-11-09 08:40:00|1275.8|1274.8|1276.3|1275.3|1276.4|1275.4|1275.8|1274.8|81
1636447500000|2021-11-09 08:45:00|1276.2|1275.2|1276.8|1275.8|1276.8|1275.8|1276|1275|64
1636447800000|2021-11-09 08:50:00|1276.7|1275.7|1276.7|1275.7|1277|1276|1276.7|1275.7|75
1636448100000|2021-11-09 08:55:00|1276.8|1275.8|1276.3|1275.3|1276.8|1275.8|1276.3|1275.3|87
1636448400000|2021-11-09 09:00:00|1276.2|1275.2|1275.5|1274.5|1276.2|1275.2|1275.4|1274.4|404
1636448700000|2021-11-09 09:05:00|1275.4|1274.4|1275.3|1274.3|1275.4|1274.4|1274.9|1273.9|174
1636449000000|2021-11-09 09:10:00|1275.4|1274.4|1275.2|1274.2|1275.5|1274.5|1275.2|1274.2|102
1636449300000|2021-11-09 09:15:00|1275.1|1274.1|1276.4|1275.4|1276.4|1275.4|1275.1|1274.1|176
1636449600000|2021-11-09 09:20:00|1276.5|1275.5|1276.8|1275.8|1277|1276|1276.3|1275.3|165
1636449900000|2021-11-09 09:25:00|1276.7|1275.7|1276.3|1275.3|1276.7|1275.7|1276.1|1275.1|40
1636450200000|2021-11-09 09:30:00|1276.4|1275.4|1276.9|1275.9|1277|1276|1276.4|1275.4|58
1636450500000|2021-11-09 09:35:00|1276.6|1275.6|1276.9|1275.9|1277|1276|1276.6|1275.6|52
1636450800000|2021-11-09 09:40:00|1276.8|1275.8|1277.1|1276.1|1277.1|1276.1|1276.5|1275.5|45
1636451100000|2021-11-09 09:45:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276.2|1275.2|232
1636451400000|2021-11-09 09:50:00|1276.9|1275.9|1276.5|1275.5|1277|1276|1276.4|1275.4|59
1636451700000|2021-11-09 09:55:00|1276.6|1275.6|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|58
1636452000000|2021-11-09 10:00:00|1276.6|1275.6|1277|1276|1277.1|1276.1|1276.5|1275.5|116
1636452300000|2021-11-09 10:05:00|1276.7|1275.7|1277|1276|1277.1|1276.1|1276.7|1275.7|201
1636452600000|2021-11-09 10:10:00|1276.9|1275.9|1277.8|1276.8|1277.8|1276.8|1276.9|1275.9|232
1636452900000|2021-11-09 10:15:00|1277.7|1276.7|1277.6|1276.6|1277.8|1276.8|1277.5|1276.5|32
1636453200000|2021-11-09 10:20:00|1277.5|1276.5|1277.8|1276.8|1277.9|1276.9|1277.5|1276.5|53
1636453500000|2021-11-09 10:25:00|1277.7|1276.7|1277.4|1276.4|1277.8|1276.8|1277.1|1276.1|136
1636453800000|2021-11-09 10:30:00|1277.3|1276.3|1277.1|1276.1|1277.6|1276.6|1277.1|1276.1|107
1636454100000|2021-11-09 10:35:00|1277|1276|1277.4|1276.4|1277.4|1276.4|1276.9|1275.9|75
1636454400000|2021-11-09 10:40:00|1277.3|1276.3|1277.3|1276.3|1278|1277|1277.2|1276.2|191
1636454700000|2021-11-09 10:45:00|1277.2|1276.2|1277.7|1276.7|1277.7|1276.7|1277.2|1276.2|71
1636455000000|2021-11-09 10:50:00|1277.6|1276.6|1277.5|1276.5|1277.7|1276.7|1277.2|1276.2|92
1636455300000|2021-11-09 10:55:00|1277.4|1276.4|1277.1|1276.1|1277.6|1276.6|1277|1276|96
1636455600000|2021-11-09 11:00:00|1277.2|1276.2|1277.3|1276.3|1277.3|1276.3|1277|1276|48
1636455900000|2021-11-09 11:05:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276.8|1275.8|79
1636456200000|2021-11-09 11:10:00|1276.9|1275.9|1277.3|1276.3|1277.4|1276.4|1276.9|1275.9|116
1636456500000|2021-11-09 11:15:00|1277.4|1276.4|1278|1277|1278|1277|1277.1|1276.1|305
1636456800000|2021-11-09 11:20:00|1277.9|1276.9|1277.6|1276.6|1278.1|1277.1|1277.5|1276.5|194
1636457100000|2021-11-09 11:25:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1276.9|1275.9|96
1636457400000|2021-11-09 11:30:00|1276.9|1275.9|1276.3|1275.3|1276.9|1275.9|1276.3|1275.3|184
1636457700000|2021-11-09 11:35:00|1276.4|1275.4|1276.2|1275.2|1276.5|1275.5|1276.1|1275.1|73
1636458000000|2021-11-09 11:40:00|1276.3|1275.3|1276.7|1275.7|1276.8|1275.8|1276.3|1275.3|141
1636458300000|2021-11-09 11:45:00|1276.6|1275.6|1276.8|1275.8|1276.8|1275.8|1276.3|1275.3|65
1636458600000|2021-11-09 11:50:00|1276.7|1275.7|1276.7|1275.7|1276.7|1275.7|1276.6|1275.6|15
1636458900000|2021-11-09 11:55:00|1276.2|1275.2|1275.4|1274.4|1276.4|1275.4|1275.4|1274.4|190
1636459200000|2021-11-09 12:00:00|1275.1|1274.1|1275.5|1274.5|1275.7|1274.7|1274.9|1273.9|219
1636459500000|2021-11-09 12:05:00|1275.4|1274.4|1275.9|1274.9|1275.9|1274.9|1275.4|1274.4|116
1636459800000|2021-11-09 12:10:00|1275.8|1274.8|1275.5|1274.5|1276|1275|1275.4|1274.4|137
1636460100000|2021-11-09 12:15:00|1275.4|1274.4|1275.7|1274.7|1275.8|1274.8|1275.2|1274.2|108
1636460400000|2021-11-09 12:20:00|1275.6|1274.6|1275.5|1274.5|1275.7|1274.7|1275.4|1274.4|41
1636460700000|2021-11-09 12:25:00|1275.6|1274.6|1276.1|1275.1|1276.1|1275.1|1275.6|1274.6|46
1636461000000|2021-11-09 12:30:00|1276|1275|1275.8|1274.8|1276|1275|1275.7|1274.7|145
1636461300000|2021-11-09 12:35:00|1275.7|1274.7|1275.9|1274.9|1275.9|1274.9|1275.4|1274.4|73
1636461600000|2021-11-09 12:40:00|1276|1275|1275.7|1274.7|1276.1|1275.1|1275.6|1274.6|103
1636461900000|2021-11-09 12:45:00|1275.6|1274.6|1274.7|1273.7|1275.6|1274.6|1274.6|1273.6|165
1636462200000|2021-11-09 12:50:00|1274.8|1273.8|1274.8|1273.8|1275|1274|1274.7|1273.7|116
1636462500000|2021-11-09 12:55:00|1274.9|1273.9|1274.6|1273.6|1275|1274|1274.6|1273.6|43
1636462800000|2021-11-09 13:00:00|1274.7|1273.7|1274.8|1273.8|1274.8|1273.8|1274.3|1273.3|112
1636463100000|2021-11-09 13:05:00|1274.9|1273.9|1275.4|1274.4|1275.4|1274.4|1274.8|1273.8|79
1636463400000|2021-11-09 13:10:00|1275.3|1274.3|1275.6|1274.6|1275.9|1274.9|1275.3|1274.3|54
1636463700000|2021-11-09 13:15:00|1275.4|1274.4|1275.3|1274.3|1275.6|1274.6|1275.2|1274.2|75
1636464000000|2021-11-09 13:20:00|1275.2|1274.2|1275|1274|1275.4|1274.4|1275|1274|53
1636464300000|2021-11-09 13:25:00|1275.1|1274.1|1275.7|1274.7|1275.7|1274.7|1275|1274|59
1636464600000|2021-11-09 13:30:00|1275.6|1274.6|1276.1|1275.1|1276.5|1275.5|1275.5|1274.5|338
1636464900000|2021-11-09 13:35:00|1276.3|1275.3|1276.2|1275.2|1276.3|1275.3|1276|1275|24
1636465200000|2021-11-09 13:40:00|1276.1|1275.1|1276.9|1275.9|1276.9|1275.9|1276.1|1275.1|351
1636465500000|2021-11-09 13:45:00|1277|1276|1277.1|1276.1|1277.4|1276.4|1277|1276|105
1636465800000|2021-11-09 13:50:00|1277|1276|1276.7|1275.7|1277.1|1276.1|1276.7|1275.7|257
1636466100000|2021-11-09 13:55:00|1276.6|1275.6|1276.5|1275.5|1276.7|1275.7|1276.3|1275.3|623
1636466400000|2021-11-09 14:00:00|1276.6|1275.6|1277.4|1276.4|1277.4|1276.4|1276.5|1275.5|353
1636466700000|2021-11-09 14:05:00|1277.5|1276.5|1277|1276|1277.6|1276.6|1277|1276|125
1636467000000|2021-11-09 14:10:00|1276.8|1275.8|1276.8|1275.8|1276.9|1275.9|1276.7|1275.7|78
1636467300000|2021-11-09 14:15:00|1276.7|1275.7|1277.3|1276.3|1277.4|1276.4|1276.7|1275.7|93
1636467600000|2021-11-09 14:20:00|1277.2|1276.2|1276.9|1275.9|1277.3|1276.3|1276.9|1275.9|160
1636467900000|2021-11-09 14:25:00|1276.7|1275.7|1276.3|1275.3|1276.8|1275.8|1276.2|1275.2|239
1636468200000|2021-11-09 14:30:00|1276|1275.5|1275.6|1275.1|1277.8|1277.3|1275.5|1275|1937
1636468500000|2021-11-09 14:35:00|1275.5|1275|1278.6|1278.1|1278.8|1278.3|1275.5|1275|1511
1636468800000|2021-11-09 14:40:00|1278.7|1278.2|1278.8|1278.3|1280.2|1279.7|1278.7|1278.2|1596
1636469100000|2021-11-09 14:45:00|1278.7|1278.2|1276.4|1275.9|1279.5|1279|1276.2|1275.7|1200
1636469400000|2021-11-09 14:50:00|1276.3|1275.8|1274.2|1273.7|1276.7|1276.2|1274.2|1273.7|1038
1636469700000|2021-11-09 14:55:00|1274.3|1273.8|1270.3|1269.8|1274.4|1273.9|1270.1|1269.6|2607
1636470000000|2021-11-09 15:00:00|1270.4|1269.9|1269.7|1269.2|1271.6|1271.1|1269.3|1268.8|2574
1636470300000|2021-11-09 15:05:00|1269.6|1269.1|1268.5|1268|1270.2|1269.7|1268.5|1268|1970
1636470600000|2021-11-09 15:10:00|1268.4|1267.9|1270.4|1269.9|1270.4|1269.9|1268.3|1267.8|1355
1636470900000|2021-11-09 15:15:00|1270.3|1269.8|1271|1270.5|1271.9|1271.4|1270.1|1269.6|1707
1636471200000|2021-11-09 15:20:00|1271.1|1270.6|1270.9|1270.4|1272|1271.5|1270.5|1270|602
1636471500000|2021-11-09 15:25:00|1271|1270.5|1271.9|1271.4|1272.9|1272.4|1271|1270.5|763
1636471800000|2021-11-09 15:30:00|1271.8|1271.3|1272.9|1272.4|1273|1272.5|1271.7|1271.2|531
1636472100000|2021-11-09 15:35:00|1272.8|1272.3|1272.7|1272.2|1273|1272.5|1272|1271.5|511
1636472400000|2021-11-09 15:40:00|1272.6|1272.1|1274|1273.5|1274.2|1273.7|1272.6|1272.1|522
1636472700000|2021-11-09 15:45:00|1273.9|1273.4|1272.9|1272.4|1273.9|1273.4|1272.7|1272.2|569
1636473000000|2021-11-09 15:50:00|1273|1272.5|1273.1|1272.6|1273.3|1272.8|1272.3|1271.8|542
1636473300000|2021-11-09 15:55:00|1273|1272.5|1272.7|1272.2|1273.4|1272.9|1272.5|1272|623
1636473600000|2021-11-09 16:00:00|1272.6|1272.1|1273.1|1272.6|1273.4|1272.9|1272.6|1272.1|818
1636473900000|2021-11-09 16:05:00|1273|1272.5|1272.3|1271.8|1273.1|1272.6|1272.3|1271.8|573
1636474200000|2021-11-09 16:10:00|1272.2|1271.7|1270.6|1270.1|1272.2|1271.7|1270.1|1269.6|823
1636474500000|2021-11-09 16:15:00|1270.5|1270|1271.9|1271.4|1272.1|1271.6|1270.2|1269.7|1338
1636474800000|2021-11-09 16:20:00|1271.8|1271.3|1271.1|1270.6|1272.5|1272|1270.8|1270.3|295
1636475100000|2021-11-09 16:25:00|1271|1270.5|1270.4|1269.9|1271.5|1271|1270|1269.5|1729
1636475400000|2021-11-09 16:30:00|1270.5|1270|1270.5|1270|1271.5|1271|1270.4|1269.9|1264
1636475700000|2021-11-09 16:35:00|1270.6|1270.1|1270.6|1270.1|1271.1|1270.6|1270.4|1269.9|434
1636476000000|2021-11-09 16:40:00|1270.8|1270.3|1273|1272.5|1273|1272.5|1270.8|1270.3|565
1636476300000|2021-11-09 16:45:00|1272.9|1272.4|1271.6|1271.1|1273|1272.5|1271.2|1270.7|933
1636476600000|2021-11-09 16:50:00|1271.7|1271.2|1270.3|1269.8|1271.8|1271.3|1270.2|1269.7|424
1636476900000|2021-11-09 16:55:00|1270.2|1269.7|1270.1|1269.6|1270.5|1270|1269.8|1269.3|304
1636477200000|2021-11-09 17:00:00|1270.2|1269.7|1269.1|1268.6|1270.2|1269.7|1269|1268.5|476
1636477500000|2021-11-09 17:05:00|1269|1268.5|1269.4|1268.9|1269.8|1269.3|1268.8|1268.3|334
1636477800000|2021-11-09 17:10:00|1269.5|1269|1269.8|1269.3|1270.4|1269.9|1269.5|1269|348
1636478100000|2021-11-09 17:15:00|1269.9|1269.4|1269.4|1268.9|1270|1269.5|1269.3|1268.8|248
1636478400000|2021-11-09 17:20:00|1269.6|1269.1|1270.8|1270.3|1270.9|1270.4|1269.6|1269.1|415
1636478700000|2021-11-09 17:25:00|1270.9|1270.4|1270.1|1269.6|1271|1270.5|1269.5|1269|181
1636479000000|2021-11-09 17:30:00|1270|1269.5|1270.4|1269.9|1270.7|1270.2|1269.7|1269.2|216
1636479300000|2021-11-09 17:35:00|1270.5|1270|1270.8|1270.3|1271|1270.5|1270.5|1270|339
1636479600000|2021-11-09 17:40:00|1270.7|1270.2|1271.1|1270.6|1271.2|1270.7|1270.2|1269.7|199
1636479900000|2021-11-09 17:45:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.5|1270|142
1636480200000|2021-11-09 17:50:00|1271.1|1270.6|1271.5|1271|1272|1271.5|1271.1|1270.6|300
1636480500000|2021-11-09 17:55:00|1271.6|1271.1|1271.1|1270.6|1271.7|1271.2|1271|1270.5|88
1636480800000|2021-11-09 18:00:00|1271.2|1270.7|1271.6|1271.1|1272|1271.5|1271.2|1270.7|332
1636481100000|2021-11-09 18:05:00|1271.8|1271.3|1272.2|1271.7|1272.3|1271.8|1271.4|1270.9|147
1636481400000|2021-11-09 18:10:00|1272.1|1271.6|1271.6|1271.1|1272.1|1271.6|1271.6|1271.1|166
1636481700000|2021-11-09 18:15:00|1271.7|1271.2|1271.9|1271.4|1272.3|1271.8|1271.6|1271.1|182
1636482000000|2021-11-09 18:20:00|1272|1271.5|1271.4|1270.9|1272|1271.5|1271.3|1270.8|108
1636482300000|2021-11-09 18:25:00|1271.3|1270.8|1270.5|1270|1271.3|1270.8|1270.4|1269.9|303
1636482600000|2021-11-09 18:30:00|1270.6|1270.1|1270.6|1270.1|1271.1|1270.6|1270.6|1270.1|143
1636482900000|2021-11-09 18:35:00|1270.7|1270.2|1270.3|1269.8|1270.9|1270.4|1270.2|1269.7|171
1636483200000|2021-11-09 18:40:00|1270.4|1269.9|1270.3|1269.8|1270.7|1270.2|1270.1|1269.6|118
1636483500000|2021-11-09 18:45:00|1270.2|1269.7|1269.8|1269.3|1270.4|1269.9|1269.6|1269.1|116
1636483800000|2021-11-09 18:50:00|1269.7|1269.2|1269.5|1269|1269.9|1269.4|1269.4|1268.9|247
1636484100000|2021-11-09 18:55:00|1269.6|1269.1|1269.5|1269|1269.6|1269.1|1269|1268.5|380
1636484400000|2021-11-09 19:00:00|1269.4|1268.9|1269.7|1269.2|1270|1269.5|1269.1|1268.6|253
1636484700000|2021-11-09 19:05:00|1269.6|1269.1|1269.7|1269.2|1270|1269.5|1269.6|1269.1|116
1636485000000|2021-11-09 19:10:00|1269.6|1269.1|1269.7|1269.2|1269.7|1269.2|1269.2|1268.7|235
1636485300000|2021-11-09 19:15:00|1269.9|1269.4|1270.3|1269.8|1270.3|1269.8|1269.8|1269.3|80
1636485600000|2021-11-09 19:20:00|1270.4|1269.9|1270.7|1270.2|1271.3|1270.8|1270.4|1269.9|155
1636485900000|2021-11-09 19:25:00|1270.8|1270.3|1270.8|1270.3|1271|1270.5|1270.5|1270|154
1636486200000|2021-11-09 19:30:00|1270.7|1270.2|1271|1270.5|1271.1|1270.6|1270.6|1270.1|207
1636486500000|2021-11-09 19:35:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.7|1270.2|181
1636486800000|2021-11-09 19:40:00|1271.2|1270.7|1271|1270.5|1271.3|1270.8|1270.9|1270.4|226
1636487100000|2021-11-09 19:45:00|1271.1|1270.6|1270.4|1269.9|1271.1|1270.6|1270.4|1269.9|308
1636487400000|2021-11-09 19:50:00|1270.3|1269.8|1270.8|1270.3|1270.9|1270.4|1270.2|1269.7|347
1636487700000|2021-11-09 19:55:00|1270.7|1270.2|1271.2|1270.7|1271.3|1270.8|1270.7|1270.2|379
1636488000000|2021-11-09 20:00:00|1271.1|1270.6|1271.2|1270.7|1271.4|1270.9|1271|1270.5|540
1636488300000|2021-11-09 20:05:00|1271.3|1270.8|1271.2|1270.7|1271.3|1270.8|1270.5|1270|441
1636488600000|2021-11-09 20:10:00|1271.3|1270.8|1270.6|1270.1|1271.3|1270.8|1270.5|1270|213
1636488900000|2021-11-09 20:15:00|1270.7|1270.2|1270.4|1269.9|1271|1270.5|1270.2|1269.7|238
1636489200000|2021-11-09 20:20:00|1270.5|1270|1270.9|1270.4|1270.9|1270.4|1270.3|1269.8|321
1636489500000|2021-11-09 20:25:00|1271|1270.5|1270.2|1269.7|1271|1270.5|1270.1|1269.6|473
1636489800000|2021-11-09 20:30:00|1270.3|1269.8|1270.7|1270.2|1270.8|1270.3|1270.1|1269.6|332
1636490100000|2021-11-09 20:35:00|1270.6|1270.1|1271.2|1270.7|1271.3|1270.8|1270.5|1270|331
1636490400000|2021-11-09 20:40:00|1271.3|1270.8|1271.8|1271.3|1272.1|1271.6|1271.3|1270.8|688
1636490700000|2021-11-09 20:45:00|1271.7|1271.2|1271.1|1270.6|1271.9|1271.4|1270.9|1270.4|334
1636491000000|2021-11-09 20:50:00|1271.3|1270.8|1271.3|1270.8|1271.3|1270.8|1271|1270.5|464
1636491300000|2021-11-09 20:55:00|1271.2|1270.7|1270.6|1270.1|1271.8|1271.3|1270.5|1270|5169
1636491600000|2021-11-09 21:00:00|1270.9|1269.9|1270.8|1269.8|1271.3|1270.3|1270.3|1269.3|716
1636491900000|2021-11-09 21:05:00|1270.7|1269.7|1271.1|1270.1|1271.2|1270.2|1270.7|1269.7|64
1636492200000|2021-11-09 21:10:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1271|1270|41
1636492500000|2021-11-09 21:15:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|29
1636492800000|2021-11-09 21:20:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|11
1636493100000|2021-11-09 21:25:00|1271.2|1270.2|1270.5|1269.5|1271.2|1270.2|1270.5|1269.5|53
1636493400000|2021-11-09 21:30:00|1270.8|1269.8|1270.9|1269.9|1270.9|1269.9|1270.8|1269.8|7
1636493700000|2021-11-09 21:35:00|1271|1270|1271.1|1270.1|1271.1|1270.1|1271|1270|4
1636494300000|2021-11-09 21:45:00|1270.9|1269.9|1270.3|1269.3|1270.9|1269.9|1270.3|1269.3|100
1636494600000|2021-11-09 21:50:00|||||||||22
1636494900000|2021-11-09 21:55:00|1270.8|1269.8|1270.3|1269.3|1270.8|1269.8|1270.3|1269.3|32
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1270.3|1268.3|1270.9|1268.9|1269.9|1267.9|0
1636499100000|2021-11-09 23:05:00|1270.2|1268.2|1270.1|1268.1|1270.2|1268.2|1270|1268|0
1636499400000|2021-11-09 23:10:00|1270.3|1268.3|1270.2|1268.2|1270.4|1268.4|1270.1|1268.1|0
1636499700000|2021-11-09 23:15:00|1270.3|1268.3|1269.9|1267.9|1270.3|1268.3|1269.7|1267.7|0
1636500000000|2021-11-09 23:20:00|1270|1268|1269.7|1267.7|1270|1268|1269.7|1267.7|0
1636500300000|2021-11-09 23:25:00|1269.8|1267.8|1269.9|1267.9|1270.1|1268.1|1269.7|1267.7|0
1636500600000|2021-11-09 23:30:00|1270|1268|1270.1|1268.1|1270.1|1268.1|1269.8|1267.8|0
1636500900000|2021-11-09 23:35:00|1270|1268|1269.9|1267.9|1270.1|1268.1|1269.9|1267.9|0
1636501200000|2021-11-09 23:40:00|1270|1268|1270.3|1268.3|1270.3|1268.3|1269.9|1267.9|0
1636501500000|2021-11-09 23:45:00|1270.2|1268.2|1269.9|1267.9|1270.3|1268.3|1269.8|1267.8|0
1636501800000|2021-11-09 23:50:00|1269.8|1267.8|1269.8|1267.8|1269.9|1267.9|1269.7|1267.7|0
1636502100000|2021-11-09 23:55:00|1269.9|1267.9|1269.8|1267.8|1270|1268|1269.7|1267.7|0
1636502400000|2021-11-10 00:00:00|1269.9|1267.9|1270.3|1268.3|1270.6|1268.6|1269.8|1267.8|0
1636502700000|2021-11-10 00:05:00|1270.2|1268.2|1269.8|1267.8|1270.3|1268.3|1269.8|1267.8|0
1636503000000|2021-11-10 00:10:00|1269.9|1267.9|1270.1|1268.1|1270.1|1268.1|1269.7|1267.7|0
1636503300000|2021-11-10 00:15:00|1270.2|1268.2|1269.9|1267.9|1270.2|1268.2|1269.9|1267.9|0
1636503600000|2021-11-10 00:20:00|1270|1268|1269.4|1267.4|1270|1268|1269.4|1267.4|0
1636503900000|2021-11-10 00:25:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.4|1267.4|0
1636504200000|2021-11-10 00:30:00|1269.7|1267.7|1269.6|1267.6|1269.7|1267.7|1269.6|1267.6|0
1636504500000|2021-11-10 00:35:00|1269.7|1267.7|1269.5|1267.5|1269.7|1267.7|1269.4|1267.4|0
1636504800000|2021-11-10 00:40:00|1269.4|1267.4|1269.3|1267.3|1269.5|1267.5|1269.3|1267.3|0
1636505100000|2021-11-10 00:45:00|1269.4|1267.4|1269|1267|1269.5|1267.5|1268.9|1266.9|0
1636505400000|2021-11-10 00:50:00|1268.9|1266.9|1269|1267|1269|1267|1268.9|1266.9|0
1636505700000|2021-11-10 00:55:00|1269.1|1267.1|1269|1267|1269.3|1267.3|1269|1267|0
1636506000000|2021-11-10 01:00:00|1269.1|1267.1|1270.1|1269.1|1272.2|1271.2|1269.1|1267.1|14
1636506300000|2021-11-10 01:05:00|1269.9|1268.9|1269.7|1268.7|1270.3|1269.3|1269.6|1268.6|22
1636506600000|2021-11-10 01:10:00|1269.5|1268.5|1270.9|1269.9|1271.3|1270.3|1269.5|1268.5|46
1636506900000|2021-11-10 01:15:00|1271.1|1270.1|1271.2|1270.2|1272.9|1271.9|1271.1|1270.1|102
1636507200000|2021-11-10 01:20:00|1271.3|1270.3|1270.7|1269.7|1271.4|1270.4|1270.7|1269.7|12
1636507500000|2021-11-10 01:25:00|1270.6|1269.6|1269.2|1268.2|1270.8|1269.8|1269.2|1268.2|108
1636507800000|2021-11-10 01:30:00|1269.3|1268.3|1269|1268|1270|1269|1267.6|1266.6|111
1636508100000|2021-11-10 01:35:00|1269.4|1268.4|1268.8|1267.8|1270|1269|1268.8|1267.8|23
1636508400000|2021-11-10 01:40:00|1268.6|1267.6|1268|1267|1268.8|1267.8|1267|1266|109
1636508700000|2021-11-10 01:45:00|1267.9|1266.9|1268|1267|1268|1267|1266.9|1265.9|38
1636509000000|2021-11-10 01:50:00|1268.8|1267.8|1272|1271|1272.8|1271.8|1268.5|1267.5|249
1636509300000|2021-11-10 01:55:00|1271.8|1270.8|1271.1|1270.1|1272.6|1271.6|1271.1|1270.1|84
1636509600000|2021-11-10 02:00:00|1270.8|1269.8|1270.8|1269.8|1271.4|1270.4|1270.8|1269.8|21
1636509900000|2021-11-10 02:05:00|1269.9|1268.9|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|47
1636510200000|2021-11-10 02:10:00|1269.8|1268.8|1268.2|1267.2|1269.8|1268.8|1267.9|1266.9|86
1636510500000|2021-11-10 02:15:00|1268.3|1267.3|1267.9|1266.9|1268.6|1267.6|1267.9|1266.9|38
1636510800000|2021-11-10 02:20:00|1268|1267|1267.4|1266.4|1268|1267|1267.1|1266.1|56
1636511100000|2021-11-10 02:25:00|1267.6|1266.6|1268.6|1267.6|1269.1|1268.1|1267.6|1266.6|30
1636511400000|2021-11-10 02:30:00|1268.7|1267.7|1265.5|1264.5|1268.7|1267.7|1265.5|1264.5|147
1636511700000|2021-11-10 02:35:00|1265.4|1264.4|1265|1264|1265.9|1264.9|1264.3|1263.3|122
1636512000000|2021-11-10 02:40:00|1265.2|1264.2|1265.5|1264.5|1265.5|1264.5|1264.7|1263.7|15
1636512300000|2021-11-10 02:45:00|1265.3|1264.3|1264.8|1263.8|1265.3|1264.3|1264.3|1263.3|53
1636512600000|2021-11-10 02:50:00|1264.7|1263.7|1264|1263|1265.3|1264.3|1263.7|1262.7|59
1636512900000|2021-11-10 02:55:00|1263.9|1262.9|1263.9|1262.9|1264|1263|1263.9|1262.9|30
1636513200000|2021-11-10 03:00:00|1263.6|1262.6|1263|1262|1263.9|1262.9|1262.8|1261.8|40
1636513500000|2021-11-10 03:05:00|1263.4|1262.4|1263.2|1262.2|1263.6|1262.6|1262.8|1261.8|17
1636513800000|2021-11-10 03:10:00|1263|1262|1263.3|1262.3|1263.4|1262.4|1262.7|1261.7|11
1636514100000|2021-11-10 03:15:00|1263.5|1262.5|1264.8|1263.8|1264.8|1263.8|1263.4|1262.4|106
1636514400000|2021-11-10 03:20:00|1264.7|1263.7|1265.4|1264.4|1265.8|1264.8|1264.7|1263.7|147
1636514700000|2021-11-10 03:25:00|1265.5|1264.5|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|9
1636515000000|2021-11-10 03:30:00|1265.6|1264.6|1265.2|1264.2|1265.6|1264.6|1265|1264|33
1636515300000|2021-11-10 03:35:00|1265.3|1264.3|1264.3|1263.3|1265.4|1264.4|1264.3|1263.3|83
1636515600000|2021-11-10 03:40:00|1264.2|1263.2|1264|1263|1264.6|1263.6|1263.9|1262.9|55
1636515900000|2021-11-10 03:45:00|1264.1|1263.1|1263.6|1262.6|1264.4|1263.4|1263.6|1262.6|73
1636516200000|2021-11-10 03:50:00|1263.7|1262.7|1263.5|1262.5|1263.8|1262.8|1263.1|1262.1|118
1636516500000|2021-11-10 03:55:00|1263.4|1262.4|1263.9|1262.9|1264.1|1263.1|1263.4|1262.4|48
1636516800000|2021-11-10 04:00:00|1264.1|1263.1|1264.1|1263.1|1264.3|1263.3|1263.8|1262.8|24
1636517100000|2021-11-10 04:05:00|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|1
1636517400000|2021-11-10 04:10:00|1264.1|1263.1|1264.5|1263.5|1264.5|1263.5|1264.1|1263.1|2
1636517700000|2021-11-10 04:15:00|1264.6|1263.6|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|4
1636518000000|2021-11-10 04:20:00|||||||||2
1636518300000|2021-11-10 04:25:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|37
1636518600000|2021-11-10 04:30:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.3|1263.3|23
1636518900000|2021-11-10 04:35:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|2
1636519500000|2021-11-10 04:45:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1264.1|1263.1|16
1636519800000|2021-11-10 04:50:00|1264.4|1263.4|1265|1264|1265|1264|1264.1|1263.1|20
1636520100000|2021-11-10 04:55:00|1264.9|1263.9|1265.1|1264.1|1265.2|1264.2|1264.7|1263.7|17
1636520400000|2021-11-10 05:00:00|1264.9|1263.9|1265.5|1264.5|1266|1265|1264.7|1263.7|80
1636520700000|2021-11-10 05:05:00|1265.3|1264.3|1265.4|1264.4|1265.4|1264.4|1265.1|1264.1|32
1636521000000|2021-11-10 05:10:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1265.2|1264.2|4
1636521300000|2021-11-10 05:15:00|1264.9|1263.9|1264|1263|1265|1264|1263.8|1262.8|104
1636521600000|2021-11-10 05:20:00|1264.4|1263.4|1264.8|1263.8|1264.8|1263.8|1263.8|1262.8|64
1636521900000|2021-11-10 05:25:00|1264.9|1263.9|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|8
1636522200000|2021-11-10 05:30:00|1266.2|1265.2|1266.6|1265.6|1266.9|1265.9|1266.2|1265.2|57
1636522500000|2021-11-10 05:35:00|1266.7|1265.7|1266.8|1265.8|1266.8|1265.8|1265.9|1264.9|20
1636522800000|2021-11-10 05:40:00|1267.4|1266.4|1267.1|1266.1|1267.7|1266.7|1267.1|1266.1|23
1636523100000|2021-11-10 05:45:00|1267.2|1266.2|1267.4|1266.4|1267.6|1266.6|1267|1266|28
1636523400000|2021-11-10 05:50:00|1267.3|1266.3|1266.4|1265.4|1267.3|1266.3|1266.3|1265.3|27
1636523700000|2021-11-10 05:55:00|1266.8|1265.8|1266|1265|1266.8|1265.8|1266|1265|31
1636524000000|2021-11-10 06:00:00|1265.7|1264.7|1266.8|1265.8|1266.8|1265.8|1265.7|1264.7|24
1636524300000|2021-11-10 06:05:00|1267|1266|1267.1|1266.1|1267.2|1266.2|1266.4|1265.4|20
1636524600000|2021-11-10 06:10:00|1267.2|1266.2|1266.9|1265.9|1267.4|1266.4|1266.7|1265.7|23
1636524900000|2021-11-10 06:15:00|1267.2|1266.2|1268.1|1267.1|1268.1|1267.1|1267.2|1266.2|37
1636525200000|2021-11-10 06:20:00|1268.2|1267.2|1268|1267|1268.4|1267.4|1267.8|1266.8|114
1636525500000|2021-11-10 06:25:00|1268.1|1267.1|1268.9|1267.9|1269|1268|1267.8|1266.8|87
1636525800000|2021-11-10 06:30:00|1269|1268|1269.8|1268.8|1269.9|1268.9|1268.6|1267.6|63
1636526100000|2021-11-10 06:35:00|1269.6|1268.6|1271.2|1270.2|1271.7|1270.7|1269.4|1268.4|316
1636526400000|2021-11-10 06:40:00|1270.9|1269.9|1271.3|1270.3|1271.7|1270.7|1270.9|1269.9|67
1636526700000|2021-11-10 06:45:00|1271.4|1270.4|1273.1|1272.1|1273.1|1272.1|1271.1|1270.1|66
1636527000000|2021-11-10 06:50:00|1273.2|1272.2|1273.9|1272.9|1274.3|1273.3|1273.2|1272.2|98
1636527300000|2021-11-10 06:55:00|1273.7|1272.7|1273.2|1272.2|1273.7|1272.7|1272.7|1271.7|35
1636527600000|2021-11-10 07:00:00|1273.4|1272.4|1274.6|1273.6|1274.6|1273.6|1272.8|1271.8|70
1636527900000|2021-11-10 07:05:00|1274.9|1273.9|1276.4|1275.4|1276.6|1275.6|1274.7|1273.7|155
1636528200000|2021-11-10 07:10:00|1276.6|1275.6|1275.6|1274.6|1276.6|1275.6|1275.5|1274.5|42
1636528500000|2021-11-10 07:15:00|1275.7|1274.7|1279.2|1278.2|1279.3|1278.3|1275.4|1274.4|321
1636528800000|2021-11-10 07:20:00|1279.1|1278.1|1278.4|1277.4|1279.2|1278.2|1277.8|1276.8|125
1636529100000|2021-11-10 07:25:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.7|1276.7|39
1636529400000|2021-11-10 07:30:00|1277.9|1276.9|1278.3|1277.3|1278.3|1277.3|1277.3|1276.3|55
1636529700000|2021-11-10 07:35:00|1277.9|1276.9|1277.9|1276.9|1278.5|1277.5|1277.6|1276.6|23
1636530000000|2021-11-10 07:40:00|1277.8|1276.8|1277.6|1276.6|1278|1277|1277.4|1276.4|43
1636530300000|2021-11-10 07:45:00|1277.4|1276.4|1277.6|1276.6|1277.6|1276.6|1276.9|1275.9|40
1636530600000|2021-11-10 07:50:00|1277.5|1276.5|1277.3|1276.3|1277.9|1276.9|1277.3|1276.3|28
1636530900000|2021-11-10 07:55:00|1277.2|1276.2|1277.8|1276.8|1277.8|1276.8|1277.1|1276.1|103
1636531200000|2021-11-10 08:00:00|1277.7|1276.7|1278.5|1277.5|1278.9|1277.9|1277.4|1276.4|428
1636531500000|2021-11-10 08:05:00|1278.3|1277.3|1279.3|1278.3|1279.4|1278.4|1278.2|1277.2|493
1636531800000|2021-11-10 08:10:00|1279.2|1278.2|1279.4|1278.4|1279.9|1278.9|1279.1|1278.1|401
1636532100000|2021-11-10 08:15:00|1279.5|1278.5|1278.7|1277.7|1279.6|1278.6|1278.6|1277.6|123
1636532400000|2021-11-10 08:20:00|1278.6|1277.6|1279.1|1278.1|1279.5|1278.5|1278.6|1277.6|1223
1636532700000|2021-11-10 08:25:00|1279|1278|1280.5|1279.5|1280.8|1279.8|1279|1278|436
1636533000000|2021-11-10 08:30:00|1280.6|1279.6|1280.3|1279.3|1280.6|1279.6|1280.2|1279.2|73
1636533300000|2021-11-10 08:35:00|1280.2|1279.2|1277.9|1276.9|1280.2|1279.2|1277|1276|841
1636533600000|2021-11-10 08:40:00|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1277.1|1276.1|135
1636533900000|2021-11-10 08:45:00|1277.4|1276.4|1277.6|1276.6|1277.7|1276.7|1277|1276|161
1636534200000|2021-11-10 08:50:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1276.7|1275.7|188
1636534500000|2021-11-10 08:55:00|1276.7|1275.7|1276.1|1275.1|1276.7|1275.7|1276.1|1275.1|55
1636534800000|2021-11-10 09:00:00|1276.2|1275.2|1276.1|1275.1|1276.6|1275.6|1275.6|1274.6|170
1636535100000|2021-11-10 09:05:00|1276.2|1275.2|1274.7|1273.7|1276.4|1275.4|1274.7|1273.7|235
1636535400000|2021-11-10 09:10:00|1274.8|1273.8|1274.4|1273.4|1275|1274|1273.9|1272.9|348
1636535700000|2021-11-10 09:15:00|1274.5|1273.5|1274.9|1273.9|1275.6|1274.6|1274.3|1273.3|496
1636536000000|2021-11-10 09:20:00|1274.8|1273.8|1273.7|1272.7|1274.9|1273.9|1273.2|1272.2|221
1636536300000|2021-11-10 09:25:00|1273.8|1272.8|1274|1273|1274|1273|1273.3|1272.3|59
1636536600000|2021-11-10 09:30:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1273.9|1272.9|129
1636536900000|2021-11-10 09:35:00|1274.2|1273.2|1274.5|1273.5|1274.6|1273.6|1274.2|1273.2|46
1636537200000|2021-11-10 09:40:00|1274.6|1273.6|1274.9|1273.9|1275|1274|1274.5|1273.5|59
1636537500000|2021-11-10 09:45:00|1274.8|1273.8|1275.3|1274.3|1275.3|1274.3|1274.6|1273.6|112
1636537800000|2021-11-10 09:50:00|1275.4|1274.4|1275|1274|1275.6|1274.6|1275|1274|185
1636538100000|2021-11-10 09:55:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.7|1273.7|50
1636538400000|2021-11-10 10:00:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|53
1636538700000|2021-11-10 10:05:00|1274.8|1273.8|1274.7|1273.7|1275|1274|1274.6|1273.6|41
1636539000000|2021-11-10 10:10:00|1274.8|1273.8|1274.8|1273.8|1274.9|1273.9|1274.6|1273.6|66
1636539300000|2021-11-10 10:15:00|1274.7|1273.7|1274.9|1273.9|1275|1274|1274.7|1273.7|46
1636539600000|2021-11-10 10:20:00|1274.8|1273.8|1275.2|1274.2|1275.4|1274.4|1274.8|1273.8|350
1636539900000|2021-11-10 10:25:00|1275.3|1274.3|1275.7|1274.7|1275.7|1274.7|1275.3|1274.3|256
1636540200000|2021-11-10 10:30:00|1275.6|1274.6|1274.4|1273.4|1275.6|1274.6|1274.3|1273.3|53
1636540500000|2021-11-10 10:35:00|1274.5|1273.5|1273.8|1272.8|1274.5|1273.5|1273.7|1272.7|43
1636540800000|2021-11-10 10:40:00|1273.7|1272.7|1273.6|1272.6|1273.7|1272.7|1273.3|1272.3|153
1636541100000|2021-11-10 10:45:00|1273.5|1272.5|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|91
1636541400000|2021-11-10 10:50:00|1273.2|1272.2|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|61
1636541700000|2021-11-10 10:55:00|1273.3|1272.3|1273.8|1272.8|1273.8|1272.8|1273.3|1272.3|58
1636542000000|2021-11-10 11:00:00|1273.7|1272.7|1274.2|1273.2|1274.3|1273.3|1273.5|1272.5|87
1636542300000|2021-11-10 11:05:00|1274.3|1273.3|1274.1|1273.1|1274.3|1273.3|1273.9|1272.9|66
1636542600000|2021-11-10 11:10:00|1274|1273|1274.2|1273.2|1274.4|1273.4|1274|1273|85
1636542900000|2021-11-10 11:15:00|1274.3|1273.3|1273.4|1272.4|1274.3|1273.3|1273.4|1272.4|185
1636543200000|2021-11-10 11:20:00|1273.5|1272.5|1273.5|1272.5|1273.7|1272.7|1273.5|1272.5|57
1636543500000|2021-11-10 11:25:00|1273.4|1272.4|1273.7|1272.7|1273.8|1272.8|1273.4|1272.4|111
1636543800000|2021-11-10 11:30:00|1273.6|1272.6|1273.7|1272.7|1273.8|1272.8|1273.4|1272.4|65
1636544100000|2021-11-10 11:35:00|1273.6|1272.6|1273|1272|1273.6|1272.6|1272.8|1271.8|105
1636544400000|2021-11-10 11:40:00|1273.1|1272.1|1272.7|1271.7|1273.2|1272.2|1272.6|1271.6|96
1636544700000|2021-11-10 11:45:00|1272.8|1271.8|1272.2|1271.2|1272.8|1271.8|1272.2|1271.2|127
1636545000000|2021-11-10 11:50:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1271.8|1270.8|148
1636545300000|2021-11-10 11:55:00|1272.4|1271.4|1272.2|1271.2|1272.6|1271.6|1272.2|1271.2|218
1636545600000|2021-11-10 12:00:00|1272.1|1271.1|1271.9|1270.9|1272.5|1271.5|1271.7|1270.7|170
1636545900000|2021-11-10 12:05:00|1271.8|1270.8|1271.4|1270.4|1271.9|1270.9|1271.3|1270.3|111
1636546200000|2021-11-10 12:10:00|1271.5|1270.5|1272.2|1271.2|1272.3|1271.3|1271.3|1270.3|110
1636546500000|2021-11-10 12:15:00|1272.3|1271.3|1272.4|1271.4|1272.5|1271.5|1272.3|1271.3|51
1636546800000|2021-11-10 12:20:00|1272.5|1271.5|1272.5|1271.5|1272.7|1271.7|1272.3|1271.3|93
1636547100000|2021-11-10 12:25:00|1272.6|1271.6|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|156
1636547400000|2021-11-10 12:30:00|1272.4|1271.4|1272|1271|1272.4|1271.4|1271.8|1270.8|72
1636547700000|2021-11-10 12:35:00|1272.1|1271.1|1272.3|1271.3|1272.4|1271.4|1272|1271|119
1636548000000|2021-11-10 12:40:00|1272.4|1271.4|1272.6|1271.6|1272.6|1271.6|1272.2|1271.2|79
1636548300000|2021-11-10 12:45:00|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.2|1271.2|30
1636548600000|2021-11-10 12:50:00|1272.6|1271.6|1273.1|1272.1|1273.2|1272.2|1272.6|1271.6|144
1636548900000|2021-11-10 12:55:00|1273.2|1272.2|1273.5|1272.5|1273.6|1272.6|1273|1272|447
1636549200000|2021-11-10 13:00:00|1273.4|1272.4|1273.7|1272.7|1273.9|1272.9|1273.3|1272.3|106
1636549500000|2021-11-10 13:05:00|1273.8|1272.8|1274.1|1273.1|1274.2|1273.2|1273.7|1272.7|100
1636549800000|2021-11-10 13:10:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1273.8|1272.8|101
1636550100000|2021-11-10 13:15:00|1274.3|1273.3|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|56
1636550400000|2021-11-10 13:20:00|1274.6|1273.6|1274.5|1273.5|1274.8|1273.8|1274.4|1273.4|128
1636550700000|2021-11-10 13:25:00|1274.4|1273.4|1274.1|1273.1|1274.8|1273.8|1273.9|1272.9|114
1636551000000|2021-11-10 13:30:00|1273.9|1272.9|1270.9|1269.9|1273.9|1272.9|1267.3|1266.3|1580
1636551300000|2021-11-10 13:35:00|1270.8|1269.8|1269.5|1268.5|1271|1270|1269.3|1268.3|582
1636551600000|2021-11-10 13:40:00|1269.6|1268.6|1271.7|1270.7|1271.7|1270.7|1269.6|1268.6|398
1636551900000|2021-11-10 13:45:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1270.1|1269.1|546
1636552200000|2021-11-10 13:50:00|1271.5|1270.5|1272.7|1271.7|1273.1|1272.1|1271.4|1270.4|316
1636552500000|2021-11-10 13:55:00|1272.9|1271.9|1272.7|1271.7|1273.1|1272.1|1272.6|1271.6|175
1636552800000|2021-11-10 14:00:00|1272.6|1271.6|1273.8|1272.8|1273.8|1272.8|1272.6|1271.6|295
1636553100000|2021-11-10 14:05:00|1273.9|1272.9|1273.2|1272.2|1274.4|1273.4|1273.2|1272.2|334
1636553400000|2021-11-10 14:10:00|1273.3|1272.3|1273|1272|1273.3|1272.3|1272.8|1271.8|133
1636553700000|2021-11-10 14:15:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|137
1636554000000|2021-11-10 14:20:00|1273.5|1272.5|1273.9|1272.9|1274|1273|1273|1272|204
1636554300000|2021-11-10 14:25:00|1273.8|1272.8|1273.9|1272.9|1274|1273|1273.6|1272.6|198
1636554600000|2021-11-10 14:30:00|1273.7|1273.2|1274.4|1273.9|1275|1274.5|1272.2|1271.7|3433
1636554900000|2021-11-10 14:35:00|1274.3|1273.8|1276.9|1276.4|1277|1276.5|1274.3|1273.8|2734
1636555200000|2021-11-10 14:40:00|1277|1276.5|1276.3|1275.8|1277.6|1277.1|1276.2|1275.7|1747
1636555500000|2021-11-10 14:45:00|1276.4|1275.9|1277.7|1277.2|1278.1|1277.6|1276.4|1275.9|1334
1636555800000|2021-11-10 14:50:00|1277.6|1277.1|1276.8|1276.3|1277.6|1277.1|1275.8|1275.3|1068
1636556100000|2021-11-10 14:55:00|1277|1276.5|1279.2|1278.7|1279.2|1278.7|1276.6|1276.1|1186
1636556400000|2021-11-10 15:00:00|1279.3|1278.8|1278.7|1278.2|1279.3|1278.8|1277.9|1277.4|1109
1636556700000|2021-11-10 15:05:00|1278.9|1278.4|1278.1|1277.6|1279.3|1278.8|1278.1|1277.6|851
1636557000000|2021-11-10 15:10:00|1278|1277.5|1276.8|1276.3|1278|1277.5|1276.4|1275.9|1486
1636557300000|2021-11-10 15:15:00|1276.9|1276.4|1278.3|1277.8|1278.3|1277.8|1276.9|1276.4|658
1636557600000|2021-11-10 15:20:00|1278.4|1277.9|1277.4|1276.9|1278.8|1278.3|1277.4|1276.9|658
1636557900000|2021-11-10 15:25:00|1277.5|1277|1277.1|1276.6|1278.1|1277.6|1277|1276.5|575
1636558200000|2021-11-10 15:30:00|1277|1276.5|1276.5|1276|1277.2|1276.7|1275.7|1275.2|913
1636558500000|2021-11-10 15:35:00|1276.6|1276.1|1277|1276.5|1277.2|1276.7|1276.4|1275.9|893
1636558800000|2021-11-10 15:40:00|1277.2|1276.7|1276.9|1276.4|1277.4|1276.9|1276.3|1275.8|995
1636559100000|2021-11-10 15:45:00|1276.8|1276.3|1277.1|1276.6|1277.7|1277.2|1276.7|1276.2|817
1636559400000|2021-11-10 15:50:00|1277|1276.5|1277.2|1276.7|1277.5|1277|1276.8|1276.3|689
1636559700000|2021-11-10 15:55:00|1277.3|1276.8|1277.2|1276.7|1277.9|1277.4|1277|1276.5|1136
1636560000000|2021-11-10 16:00:00|1277.3|1276.8|1277.9|1277.4|1278.2|1277.7|1277.1|1276.6|721
1636560300000|2021-11-10 16:05:00|1277.8|1277.3|1277.1|1276.6|1277.9|1277.4|1276.8|1276.3|653
1636560600000|2021-11-10 16:10:00|1277.2|1276.7|1277.5|1277|1278|1277.5|1277.1|1276.6|450
1636560900000|2021-11-10 16:15:00|1277.6|1277.1|1278.1|1277.6|1278.1|1277.6|1277.5|1277|316
1636561200000|2021-11-10 16:20:00|1278.2|1277.7|1277.9|1277.4|1278.3|1277.8|1277.6|1277.1|439
1636561500000|2021-11-10 16:25:00|1277.8|1277.3|1276.3|1275.8|1277.8|1277.3|1276.3|1275.8|628
1636561800000|2021-11-10 16:30:00|1276.4|1275.9|1275.9|1275.4|1276.5|1276|1275.4|1274.9|682
1636562100000|2021-11-10 16:35:00|1276|1275.5|1276|1275.5|1276.5|1276|1275.8|1275.3|516
1636562400000|2021-11-10 16:40:00|1276.1|1275.6|1275.8|1275.3|1276.8|1276.3|1275.4|1274.9|912
1636562700000|2021-11-10 16:45:00|1275.9|1275.4|1276.9|1276.4|1277|1276.5|1275.8|1275.3|620
1636563000000|2021-11-10 16:50:00|1277|1276.5|1276.2|1275.7|1277.2|1276.7|1276.2|1275.7|593
1636563300000|2021-11-10 16:55:00|1276.1|1275.6|1276.5|1276|1276.6|1276.1|1276.1|1275.6|1161
1636563600000|2021-11-10 17:00:00|1276.4|1275.9|1276.2|1275.7|1276.5|1276|1276|1275.5|888
1636563900000|2021-11-10 17:05:00|1276.3|1275.8|1275.8|1275.3|1276.5|1276|1275.5|1275|831
1636564200000|2021-11-10 17:10:00|1275.9|1275.4|1274.8|1274.3|1276.2|1275.7|1274.3|1273.8|1114
1636564500000|2021-11-10 17:15:00|1274.7|1274.2|1274.6|1274.1|1274.7|1274.2|1274.3|1273.8|287
1636564800000|2021-11-10 17:20:00|1274.7|1274.2|1274.6|1274.1|1274.9|1274.4|1274.5|1274|234
1636565100000|2021-11-10 17:25:00|1274.5|1274|1274.3|1273.8|1274.7|1274.2|1274.1|1273.6|307
1636565400000|2021-11-10 17:30:00|1274.4|1273.9|1274.5|1274|1274.7|1274.2|1274.3|1273.8|421
1636565700000|2021-11-10 17:35:00|1274.6|1274.1|1274|1273.5|1274.8|1274.3|1273.8|1273.3|382
1636566000000|2021-11-10 17:40:00|1273.9|1273.4|1272.8|1272.3|1274.2|1273.7|1272.7|1272.2|1734
1636566300000|2021-11-10 17:45:00|1272.9|1272.4|1272.4|1271.9|1273|1272.5|1272|1271.5|872
1636566600000|2021-11-10 17:50:00|1272.5|1272|1273.3|1272.8|1273.5|1273|1272.4|1271.9|736
1636566900000|2021-11-10 17:55:00|1273.4|1272.9|1274.3|1273.8|1274.4|1273.9|1273.4|1272.9|333
1636567200000|2021-11-10 18:00:00|1274.4|1273.9|1271.6|1271.1|1274.5|1274|1271.6|1271.1|1179
1636567500000|2021-11-10 18:05:00|1271.5|1271|1270.8|1270.3|1271.5|1271|1269.7|1269.2|2308
1636567800000|2021-11-10 18:10:00|1270.7|1270.2|1270.5|1270|1271.8|1271.3|1270.2|1269.7|548
1636568100000|2021-11-10 18:15:00|1270.4|1269.9|1270.4|1269.9|1270.7|1270.2|1269.6|1269.1|508
1636568400000|2021-11-10 18:20:00|1270.5|1270|1270|1269.5|1270.5|1270|1269.3|1268.8|455
1636568700000|2021-11-10 18:25:00|1269.8|1269.3|1270.9|1270.4|1271.3|1270.8|1269.6|1269.1|445
1636569000000|2021-11-10 18:30:00|1271|1270.5|1271.3|1270.8|1271.6|1271.1|1270.4|1269.9|480
1636569300000|2021-11-10 18:35:00|1271.2|1270.7|1269.3|1268.8|1271.2|1270.7|1269.3|1268.8|474
1636569600000|2021-11-10 18:40:00|1269.4|1268.9|1269.3|1268.8|1269.6|1269.1|1269.1|1268.6|262
1636569900000|2021-11-10 18:45:00|1269.4|1268.9|1268.1|1267.6|1269.8|1269.3|1268.1|1267.6|597
1636570200000|2021-11-10 18:50:00|1268|1267.5|1267.6|1267.1|1268.1|1267.6|1267.1|1266.6|844
1636570500000|2021-11-10 18:55:00|1267.5|1267|1268.2|1267.7|1268.5|1268|1267.3|1266.8|433
1636570800000|2021-11-10 19:00:00|1268|1267.5|1266.5|1266|1268.3|1267.8|1266.2|1265.7|713
1636571100000|2021-11-10 19:05:00|1266.4|1265.9|1266.9|1266.4|1267.2|1266.7|1266.3|1265.8|596
1636571400000|2021-11-10 19:10:00|1266.8|1266.3|1266.1|1265.6|1267|1266.5|1266.1|1265.6|397
1636571700000|2021-11-10 19:15:00|1266.2|1265.7|1266.4|1265.9|1267.4|1266.9|1266.1|1265.6|944
1636572000000|2021-11-10 19:20:00|1266.3|1265.8|1265.1|1264.6|1266.8|1266.3|1265|1264.5|747
1636572300000|2021-11-10 19:25:00|1265.2|1264.7|1264.3|1263.8|1265.7|1265.2|1264.3|1263.8|409
1636572600000|2021-11-10 19:30:00|1264.4|1263.9|1264.4|1263.9|1264.9|1264.4|1264.1|1263.6|787
1636572900000|2021-11-10 19:35:00|1264.5|1264|1264.2|1263.7|1265.5|1265|1264|1263.5|634
1636573200000|2021-11-10 19:40:00|1264.3|1263.8|1263|1262.5|1264.7|1264.2|1262.8|1262.3|594
1636573500000|2021-11-10 19:45:00|1262.9|1262.4|1264.6|1264.1|1264.9|1264.4|1262.8|1262.3|822
1636573800000|2021-11-10 19:50:00|1264.7|1264.2|1264.9|1264.4|1265.5|1265|1264.1|1263.6|1105
1636574100000|2021-11-10 19:55:00|1265|1264.5|1263.5|1263|1265.1|1264.6|1263.3|1262.8|470
1636574400000|2021-11-10 20:00:00|1263.4|1262.9|1264.3|1263.8|1264.4|1263.9|1263.4|1262.9|366
1636574700000|2021-11-10 20:05:00|1264.2|1263.7|1265.1|1264.6|1265.6|1265.1|1264|1263.5|415
1636575000000|2021-11-10 20:10:00|1265|1264.5|1265.7|1265.2|1265.9|1265.4|1265|1264.5|425
1636575300000|2021-11-10 20:15:00|1265.8|1265.3|1267.3|1266.8|1267.3|1266.8|1265.8|1265.3|537
1636575600000|2021-11-10 20:20:00|1267.4|1266.9|1266.1|1265.6|1267.7|1267.2|1266.1|1265.6|435
1636575900000|2021-11-10 20:25:00|1266.2|1265.7|1266.6|1266.1|1266.8|1266.3|1266.2|1265.7|243
1636576200000|2021-11-10 20:30:00|1266.7|1266.2|1266.2|1265.7|1266.9|1266.4|1265.9|1265.4|536
1636576500000|2021-11-10 20:35:00|1266.3|1265.8|1266.1|1265.6|1266.4|1265.9|1265.6|1265.1|244
1636576800000|2021-11-10 20:40:00|1266.2|1265.7|1265.6|1265.1|1266.7|1266.2|1265.4|1264.9|324
1636577100000|2021-11-10 20:45:00|1265.7|1265.2|1266|1265.5|1266.5|1266|1265.3|1264.8|598
1636577400000|2021-11-10 20:50:00|1266.4|1265.9|1266.9|1266.4|1267.5|1267|1266.2|1265.7|827
1636577700000|2021-11-10 20:55:00|1266.8|1266.3|1266.3|1265.8|1266.9|1266.4|1266|1265.5|3269
1636578000000|2021-11-10 21:00:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1265.9|1264.9|696
1636578300000|2021-11-10 21:05:00|1266|1265|1265.9|1264.9|1266|1265|1265.7|1264.7|68
1636578600000|2021-11-10 21:10:00|1265.7|1264.7|1265.3|1264.3|1265.8|1264.8|1265.3|1264.3|34
1636578900000|2021-11-10 21:15:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265.2|1264.2|34
1636579200000|2021-11-10 21:20:00|1265.7|1264.7|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|55
1636579500000|2021-11-10 21:25:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|4
1636579800000|2021-11-10 21:30:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|154
1636580100000|2021-11-10 21:35:00|1265.5|1264.5|1266|1265|1266.1|1265.1|1265.5|1264.5|22
1636580700000|2021-11-10 21:45:00|1266.1|1265.1|1266.9|1265.9|1266.9|1265.9|1266.1|1265.1|57
1636581000000|2021-11-10 21:50:00|1267|1266|1267|1266|1267|1266|1267|1266|7
1636581300000|2021-11-10 21:55:00|1266.6|1265.6|1267|1266|1267|1266|1266.6|1265.6|14
1636581900000|2021-11-10 22:05:00|1265|1264|1265|1264|1265|1264|1265|1264|2
1636583400000|2021-11-10 22:30:00|||||||||4
1636584900000|2021-11-10 22:55:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|6
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1265.9|1263.9|0
1636585500000|2021-11-10 23:05:00|1266.1|1264.1|1265.7|1263.7|1266.3|1264.3|1265.5|1263.5|0
1636585800000|2021-11-10 23:10:00|1265.6|1263.6|1265.6|1263.6|1265.7|1263.7|1265.5|1263.5|0
1636586100000|2021-11-10 23:15:00|1265.5|1263.5|1266|1264|1266.1|1264.1|1265.5|1263.5|0
1636586400000|2021-11-10 23:20:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1266.1|1264.1|0
1636586700000|2021-11-10 23:25:00|1266.1|1264.1|1265.7|1263.7|1266.2|1264.2|1265.5|1263.5|0
1636587000000|2021-11-10 23:30:00|1265.8|1263.8|1265.4|1263.4|1265.8|1263.8|1265.4|1263.4|0
1636587300000|2021-11-10 23:35:00|1265.3|1263.3|1265.4|1263.4|1265.5|1263.5|1265.2|1263.2|0
1636587600000|2021-11-10 23:40:00|1265.5|1263.5|1265|1263|1265.5|1263.5|1265|1263|0
1636587900000|2021-11-10 23:45:00|1264.9|1262.9|1264.5|1262.5|1265|1263|1264.5|1262.5|0
1636588200000|2021-11-10 23:50:00|1264.6|1262.6|1264.1|1262.1|1264.9|1262.9|1263.9|1261.9|0
1636588500000|2021-11-10 23:55:00|1264|1262|1264.7|1262.7|1264.7|1262.7|1263.9|1261.9|0
1636588800000|2021-11-11 00:00:00|1264.6|1262.6|1264.7|1262.7|1265.1|1263.1|1264.6|1262.6|0
1636589100000|2021-11-11 00:05:00|1264.8|1262.8|1265.3|1263.3|1265.4|1263.4|1264.7|1262.7|0
1636589400000|2021-11-11 00:10:00|1265.4|1263.4|1266.1|1264.1|1266.3|1264.3|1265.4|1263.4|0
1636589700000|2021-11-11 00:15:00|1266.2|1264.2|1266.1|1264.1|1266.2|1264.2|1265.9|1263.9|0
1636590000000|2021-11-11 00:20:00|1266|1264|1266.5|1264.5|1266.6|1264.6|1266|1264|0
1636590300000|2021-11-11 00:25:00|1266.4|1264.4|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1636590600000|2021-11-11 00:30:00|1266.5|1264.5|1266.5|1264.5|1266.8|1264.8|1266.4|1264.4|0
1636590900000|2021-11-11 00:35:00|1266.6|1264.6|1266.4|1264.4|1266.8|1264.8|1266.4|1264.4|0
1636591200000|2021-11-11 00:40:00|1266.5|1264.5|1265.9|1263.9|1266.8|1264.8|1265.9|1263.9|0
1636591500000|2021-11-11 00:45:00|1265.8|1263.8|1265.9|1263.9|1265.9|1263.9|1265.6|1263.6|0
1636591800000|2021-11-11 00:50:00|1266|1264|1265.9|1263.9|1266|1264|1265.7|1263.7|0
1636592100000|2021-11-11 00:55:00|1265.8|1263.8|1266.1|1264.1|1266.2|1264.2|1265.8|1263.8|0
1636592400000|2021-11-11 01:00:00|1266.2|1264.2|1270|1269|1270.2|1269.2|1266.1|1264.1|22
1636592700000|2021-11-11 01:05:00|1269.7|1268.7|1267.6|1266.6|1269.9|1268.9|1267.6|1266.6|62
1636593000000|2021-11-11 01:10:00|1267.5|1266.5|1267.2|1266.2|1267.6|1266.6|1267.2|1266.2|6
1636593300000|2021-11-11 01:15:00|1267.6|1266.6|1265.5|1264.5|1268.3|1267.3|1264.8|1263.8|329
1636593600000|2021-11-11 01:20:00|1265.3|1264.3|1265.8|1264.8|1265.8|1264.8|1265.2|1264.2|23
1636593900000|2021-11-11 01:25:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1264.7|1263.7|34
1636594200000|2021-11-11 01:30:00|1265.5|1264.5|1268.4|1267.4|1268.7|1267.7|1265.5|1264.5|371
1636594500000|2021-11-11 01:35:00|1269.1|1268.1|1268.8|1267.8|1269.6|1268.6|1268|1267|93
1636594800000|2021-11-11 01:40:00|1268.7|1267.7|1268.1|1267.1|1268.7|1267.7|1267.2|1266.2|73
1636595100000|2021-11-11 01:45:00|1268|1267|1268.8|1267.8|1269.3|1268.3|1267.6|1266.6|51
1636595400000|2021-11-11 01:50:00|1269.4|1268.4|1270|1269|1270.4|1269.4|1269.2|1268.2|71
1636595700000|2021-11-11 01:55:00|1270.2|1269.2|1273.8|1272.8|1273.8|1272.8|1270.2|1269.2|148
1636596000000|2021-11-11 02:00:00|1273.9|1272.9|1273.8|1272.8|1274.5|1273.5|1272.8|1271.8|71
1636596300000|2021-11-11 02:05:00|1273.6|1272.6|1272.8|1271.8|1274.3|1273.3|1272.8|1271.8|78
1636596600000|2021-11-11 02:10:00|1273.1|1272.1|1271.9|1270.9|1273.1|1272.1|1271.7|1270.7|14
1636596900000|2021-11-11 02:15:00|1271.5|1270.5|1271.5|1270.5|1271.6|1270.6|1270.9|1269.9|20
1636597200000|2021-11-11 02:20:00|1271.1|1270.1|1271.8|1270.8|1271.8|1270.8|1270.9|1269.9|10
1636597500000|2021-11-11 02:25:00|1271.2|1270.2|1270.8|1269.8|1271.3|1270.3|1270.7|1269.7|19
1636597800000|2021-11-11 02:30:00|1270.9|1269.9|1270.6|1269.6|1271.9|1270.9|1270.6|1269.6|21
1636598100000|2021-11-11 02:35:00|1270.9|1269.9|1271.1|1270.1|1271.5|1270.5|1270.9|1269.9|11
1636598400000|2021-11-11 02:40:00|1271|1270|1270.9|1269.9|1271.5|1270.5|1270.9|1269.9|18
1636598700000|2021-11-11 02:45:00|1270.6|1269.6|1269|1268|1270.6|1269.6|1268.2|1267.2|143
1636599000000|2021-11-11 02:50:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|14
1636599300000|2021-11-11 02:55:00|1268.8|1267.8|1269.3|1268.3|1269.3|1268.3|1268.5|1267.5|33
1636599600000|2021-11-11 03:00:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1267.7|1266.7|71
1636599900000|2021-11-11 03:05:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.5|1267.5|54
1636600200000|2021-11-11 03:10:00|1268.8|1267.8|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|21
1636600500000|2021-11-11 03:15:00|1267.9|1266.9|1268.4|1267.4|1268.4|1267.4|1267.8|1266.8|34
1636600800000|2021-11-11 03:20:00|1268.5|1267.5|1268.6|1267.6|1268.9|1267.9|1268.5|1267.5|41
1636601100000|2021-11-11 03:25:00|1269.1|1268.1|1269.5|1268.5|1269.7|1268.7|1268.9|1267.9|38
1636601400000|2021-11-11 03:30:00|1269.6|1268.6|1269.3|1268.3|1269.6|1268.6|1269|1268|49
1636601700000|2021-11-11 03:35:00|1269.5|1268.5|1269.3|1268.3|1269.8|1268.8|1268.9|1267.9|121
1636602000000|2021-11-11 03:40:00|1269.4|1268.4|1268.4|1267.4|1269.4|1268.4|1268.3|1267.3|69
1636602300000|2021-11-11 03:45:00|1268.3|1267.3|1268.5|1267.5|1269|1268|1268.1|1267.1|103
1636602600000|2021-11-11 03:50:00|1268.7|1267.7|1268.2|1267.2|1268.7|1267.7|1268|1267|27
1636602900000|2021-11-11 03:55:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1267.8|1266.8|19
1636603200000|2021-11-11 04:00:00|1268|1267|1267.9|1266.9|1268|1267|1267.8|1266.8|3
1636603500000|2021-11-11 04:05:00|1267.8|1266.8|1267.5|1266.5|1267.8|1266.8|1267.5|1266.5|2
1636603800000|2021-11-11 04:10:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1
1636604100000|2021-11-11 04:15:00|1267.8|1266.8|1267.6|1266.6|1267.9|1266.9|1267.6|1266.6|13
1636604400000|2021-11-11 04:20:00|1267.5|1266.5|1267.6|1266.6|1267.8|1266.8|1267.5|1266.5|6
1636604700000|2021-11-11 04:25:00|1267.5|1266.5|1267|1266|1267.5|1266.5|1266.7|1265.7|41
1636605000000|2021-11-11 04:30:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1
1636605300000|2021-11-11 04:35:00|1266.5|1265.5|1266.4|1265.4|1266.6|1265.6|1266.3|1265.3|9
1636605600000|2021-11-11 04:40:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266|1265|18
1636605900000|2021-11-11 04:45:00|1266.3|1265.3|1266|1265|1266.3|1265.3|1266|1265|7
1636606200000|2021-11-11 04:50:00|1266.4|1265.4|1265.9|1264.9|1266.4|1265.4|1265.9|1264.9|46
1636606500000|2021-11-11 04:55:00|1265.7|1264.7|1266|1265|1266|1265|1265.6|1264.6|41
1636606800000|2021-11-11 05:00:00|1265.9|1264.9|1266.9|1265.9|1267|1266|1265.6|1264.6|73
1636607100000|2021-11-11 05:05:00|1267.3|1266.3|1266.5|1265.5|1267.3|1266.3|1266.5|1265.5|8
1636607400000|2021-11-11 05:10:00|1266.4|1265.4|1266.8|1265.8|1266.8|1265.8|1266.4|1265.4|11
1636607700000|2021-11-11 05:15:00|1267.8|1266.8|1267.4|1266.4|1267.8|1266.8|1267.4|1266.4|3
1636608000000|2021-11-11 05:20:00|1267.8|1266.8|1269.2|1268.2|1269.5|1268.5|1267.8|1266.8|37
1636608300000|2021-11-11 05:25:00|1269|1268|1268.9|1267.9|1269.2|1268.2|1268.7|1267.7|19
1636608600000|2021-11-11 05:30:00|1269.1|1268.1|1269.1|1268.1|1269.8|1268.8|1268.9|1267.9|36
1636608900000|2021-11-11 05:35:00|1269.8|1268.8|1269.5|1268.5|1270.3|1269.3|1269.5|1268.5|19
1636609200000|2021-11-11 05:40:00|1269.1|1268.1|1269.7|1268.7|1270.1|1269.1|1269.1|1268.1|25
1636609500000|2021-11-11 05:45:00|1269.8|1268.8|1269.7|1268.7|1269.9|1268.9|1269.3|1268.3|48
1636609800000|2021-11-11 05:50:00|1269.4|1268.4|1269.6|1268.6|1269.9|1268.9|1269.4|1268.4|15
1636610100000|2021-11-11 05:55:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1
1636610400000|2021-11-11 06:00:00|1270.8|1269.8|1270.3|1269.3|1271.1|1270.1|1270.2|1269.2|71
1636610700000|2021-11-11 06:05:00|1270.7|1269.7|1270.8|1269.8|1271.6|1270.6|1270.6|1269.6|56
1636611000000|2021-11-11 06:10:00|1271.1|1270.1|1272.1|1271.1|1272.2|1271.2|1270.9|1269.9|20
1636611300000|2021-11-11 06:15:00|1272.4|1271.4|1272.9|1271.9|1273.2|1272.2|1272|1271|42
1636611600000|2021-11-11 06:20:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.5|1271.5|30
1636611900000|2021-11-11 06:25:00|1272.8|1271.8|1273.8|1272.8|1273.8|1272.8|1272.7|1271.7|29
1636612200000|2021-11-11 06:30:00|1274.1|1273.1|1274.9|1273.9|1275|1274|1274.1|1273.1|18
1636612500000|2021-11-11 06:35:00|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|1274|1273|12
1636612800000|2021-11-11 06:40:00|1274.7|1273.7|1275.2|1274.2|1275.3|1274.3|1274.4|1273.4|26
1636613100000|2021-11-11 06:45:00|1275.3|1274.3|1275.5|1274.5|1275.8|1274.8|1275.1|1274.1|93
1636613400000|2021-11-11 06:50:00|1275.3|1274.3|1276.9|1275.9|1277|1276|1275.3|1274.3|31
1636613700000|2021-11-11 06:55:00|1276.8|1275.8|1276.3|1275.3|1277.1|1276.1|1276.2|1275.2|69
1636614000000|2021-11-11 07:00:00|1276.1|1275.1|1275.3|1274.3|1276.4|1275.4|1275|1274|81
1636614300000|2021-11-11 07:05:00|1275.2|1274.2|1274.7|1273.7|1275.4|1274.4|1274.7|1273.7|259
1636614600000|2021-11-11 07:10:00|1274.9|1273.9|1275.2|1274.2|1275.4|1274.4|1274.6|1273.6|91
1636614900000|2021-11-11 07:15:00|1274.9|1273.9|1276.4|1275.4|1276.4|1275.4|1274.9|1273.9|14
1636615200000|2021-11-11 07:20:00|1276.2|1275.2|1277|1276|1277.1|1276.1|1275.9|1274.9|15
1636615500000|2021-11-11 07:25:00|1276.8|1275.8|1277.4|1276.4|1277.6|1276.6|1276.8|1275.8|134
1636615800000|2021-11-11 07:30:00|1277.1|1276.1|1275.5|1274.5|1277.7|1276.7|1275.5|1274.5|46
1636616100000|2021-11-11 07:35:00|1275.4|1274.4|1276.2|1275.2|1276.3|1275.3|1275.2|1274.2|119
1636616400000|2021-11-11 07:40:00|1276.3|1275.3|1277.1|1276.1|1277.3|1276.3|1275.9|1274.9|96
1636616700000|2021-11-11 07:45:00|1277|1276|1276.2|1275.2|1277.1|1276.1|1276.2|1275.2|217
1636617000000|2021-11-11 07:50:00|1276.1|1275.1|1276.1|1275.1|1276.4|1275.4|1275.8|1274.8|106
1636617300000|2021-11-11 07:55:00|1276|1275|1276.4|1275.4|1277|1276|1276|1275|293
1636617600000|2021-11-11 08:00:00|1276.2|1275.2|1275.7|1274.7|1276.7|1275.7|1275.6|1274.6|199
1636617900000|2021-11-11 08:05:00|1275.5|1274.5|1275.5|1274.5|1276.1|1275.1|1275.1|1274.1|188
1636618200000|2021-11-11 08:10:00|1275.6|1274.6|1274.6|1273.6|1275.7|1274.7|1274.5|1273.5|92
1636618500000|2021-11-11 08:15:00|1274.7|1273.7|1274.8|1273.8|1275.5|1274.5|1274.6|1273.6|125
1636618800000|2021-11-11 08:20:00|1274.7|1273.7|1274.7|1273.7|1274.7|1273.7|1274|1273|158
1636619100000|2021-11-11 08:25:00|1274.8|1273.8|1274.3|1273.3|1275.1|1274.1|1274.3|1273.3|146
1636619400000|2021-11-11 08:30:00|1274.2|1273.2|1273.9|1272.9|1274.5|1273.5|1273.6|1272.6|138
1636619700000|2021-11-11 08:35:00|1274|1273|1273.7|1272.7|1274|1273|1273.1|1272.1|130
1636620000000|2021-11-11 08:40:00|1273.6|1272.6|1274.3|1273.3|1274.6|1273.6|1273.5|1272.5|114
1636620300000|2021-11-11 08:45:00|1274.4|1273.4|1274.9|1273.9|1275|1274|1274.2|1273.2|52
1636620600000|2021-11-11 08:50:00|1275|1274|1275.7|1274.7|1275.9|1274.9|1275|1274|90
1636620900000|2021-11-11 08:55:00|1275.9|1274.9|1276.1|1275.1|1276.2|1275.2|1275.8|1274.8|25
1636621200000|2021-11-11 09:00:00|1276.4|1275.4|1276.8|1275.8|1277.4|1276.4|1276.1|1275.1|128
1636621500000|2021-11-11 09:05:00|1276.9|1275.9|1276.6|1275.6|1276.9|1275.9|1276.2|1275.2|40
1636621800000|2021-11-11 09:10:00|1276.5|1275.5|1277.3|1276.3|1277.4|1276.4|1276.3|1275.3|34
1636622100000|2021-11-11 09:15:00|1277.2|1276.2|1277.7|1276.7|1277.7|1276.7|1276.4|1275.4|142
1636622400000|2021-11-11 09:20:00|1277.6|1276.6|1278|1277|1278.2|1277.2|1277.6|1276.6|170
1636622700000|2021-11-11 09:25:00|1278.1|1277.1|1278.2|1277.2|1279|1278|1277.8|1276.8|304
1636623000000|2021-11-11 09:30:00|1278.5|1277.5|1277.8|1276.8|1278.5|1277.5|1277.7|1276.7|78
1636623300000|2021-11-11 09:35:00|1278.2|1277.2|1277.7|1276.7|1278.3|1277.3|1277.6|1276.6|166
1636623600000|2021-11-11 09:40:00|1277.6|1276.6|1277.9|1276.9|1278.1|1277.1|1277.5|1276.5|93
1636623900000|2021-11-11 09:45:00|1277.8|1276.8|1277.9|1276.9|1278.2|1277.2|1277.7|1276.7|69
1636624200000|2021-11-11 09:50:00|1278|1277|1278.5|1277.5|1278.7|1277.7|1277.7|1276.7|107
1636624500000|2021-11-11 09:55:00|1278.6|1277.6|1278.6|1277.6|1278.6|1277.6|1278.1|1277.1|75
1636624800000|2021-11-11 10:00:00|1278.5|1277.5|1278.9|1277.9|1279|1278|1278.5|1277.5|128
1636625100000|2021-11-11 10:05:00|1279|1278|1279.6|1278.6|1279.7|1278.7|1278.5|1277.5|206
1636625400000|2021-11-11 10:10:00|1279.7|1278.7|1279|1278|1279.8|1278.8|1278.9|1277.9|83
1636625700000|2021-11-11 10:15:00|1279.1|1278.1|1278.9|1277.9|1279.2|1278.2|1278.7|1277.7|77
1636626000000|2021-11-11 10:20:00|1278.7|1277.7|1278.4|1277.4|1278.8|1277.8|1278.4|1277.4|48
1636626300000|2021-11-11 10:25:00|1278.6|1277.6|1278.4|1277.4|1278.6|1277.6|1278.3|1277.3|43
1636626600000|2021-11-11 10:30:00|1278.3|1277.3|1278.7|1277.7|1278.7|1277.7|1278|1277|96
1636626900000|2021-11-11 10:35:00|1278.8|1277.8|1277.8|1276.8|1278.8|1277.8|1277.8|1276.8|109
1636627200000|2021-11-11 10:40:00|1277.9|1276.9|1278.3|1277.3|1278.5|1277.5|1277.7|1276.7|97
1636627500000|2021-11-11 10:45:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.3|1277.3|96
1636627800000|2021-11-11 10:50:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.1|1277.1|82
1636628100000|2021-11-11 10:55:00|1278.2|1277.2|1278.5|1277.5|1278.7|1277.7|1278.2|1277.2|77
1636628400000|2021-11-11 11:00:00|1278.4|1277.4|1278.7|1277.7|1278.7|1277.7|1278.3|1277.3|50
1636628700000|2021-11-11 11:05:00|1278.5|1277.5|1279|1278|1279.3|1278.3|1278.5|1277.5|45
1636629000000|2021-11-11 11:10:00|1278.9|1277.9|1278.3|1277.3|1278.9|1277.9|1278.3|1277.3|49
1636629300000|2021-11-11 11:15:00|1278.4|1277.4|1278.5|1277.5|1278.8|1277.8|1278.4|1277.4|93
1636629600000|2021-11-11 11:20:00|1278.7|1277.7|1278.3|1277.3|1278.7|1277.7|1278.3|1277.3|78
1636629900000|2021-11-11 11:25:00|1278.4|1277.4|1278.4|1277.4|1278.5|1277.5|1278|1277|68
1636630200000|2021-11-11 11:30:00|1278.3|1277.3|1279.5|1278.5|1279.5|1278.5|1278.3|1277.3|139
1636630500000|2021-11-11 11:35:00|1279.6|1278.6|1279.9|1278.9|1279.9|1278.9|1279.5|1278.5|193
1636630800000|2021-11-11 11:40:00|1279.8|1278.8|1280|1279|1280.1|1279.1|1279.7|1278.7|48
1636631100000|2021-11-11 11:45:00|1279.9|1278.9|1280.1|1279.1|1280.1|1279.1|1279.9|1278.9|41
1636631400000|2021-11-11 11:50:00|1279.9|1278.9|1279.8|1278.8|1280|1279|1279.7|1278.7|17
1636631700000|2021-11-11 11:55:00|1279.9|1278.9|1279.7|1278.7|1279.9|1278.9|1279.1|1278.1|173
1636632000000|2021-11-11 12:00:00|1279.6|1278.6|1279.7|1278.7|1279.8|1278.8|1279.2|1278.2|73
1636632300000|2021-11-11 12:05:00|1279.9|1278.9|1280|1279|1280.4|1279.4|1279.9|1278.9|32
1636632600000|2021-11-11 12:10:00|1280.1|1279.1|1280.6|1279.6|1280.7|1279.7|1280|1279|365
1636632900000|2021-11-11 12:15:00|1280.5|1279.5|1281.4|1280.4|1281.4|1280.4|1280.3|1279.3|243
1636633200000|2021-11-11 12:20:00|1281.5|1280.5|1280.8|1279.8|1281.5|1280.5|1280.8|1279.8|237
1636633500000|2021-11-11 12:25:00|1280.7|1279.7|1281.3|1280.3|1281.3|1280.3|1280.7|1279.7|41
1636633800000|2021-11-11 12:30:00|1281.4|1280.4|1281.1|1280.1|1281.5|1280.5|1281.1|1280.1|106
1636634100000|2021-11-11 12:35:00|1281.2|1280.2|1280.8|1279.8|1281.2|1280.2|1280.8|1279.8|53
1636634400000|2021-11-11 12:40:00|1280.9|1279.9|1280.5|1279.5|1280.9|1279.9|1280.4|1279.4|61
1636634700000|2021-11-11 12:45:00|1280.6|1279.6|1280.8|1279.8|1280.8|1279.8|1280.4|1279.4|76
1636635000000|2021-11-11 12:50:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.9|1279.9|118
1636635300000|2021-11-11 12:55:00|1281.1|1280.1|1281.3|1280.3|1281.3|1280.3|1281.1|1280.1|46
1636635600000|2021-11-11 13:00:00|1281.2|1280.2|1280.8|1279.8|1281.5|1280.5|1280.8|1279.8|154
1636635900000|2021-11-11 13:05:00|1280.9|1279.9|1280.2|1279.2|1280.9|1279.9|1280.2|1279.2|80
1636636200000|2021-11-11 13:10:00|1280.1|1279.1|1280.9|1279.9|1280.9|1279.9|1280.1|1279.1|36
1636636500000|2021-11-11 13:15:00|1280.8|1279.8|1281|1280|1281.1|1280.1|1280.6|1279.6|130
1636636800000|2021-11-11 13:20:00|1281.1|1280.1|1281.5|1280.5|1282|1281|1280.9|1279.9|517
1636637100000|2021-11-11 13:25:00|1281.4|1280.4|1281.2|1280.2|1281.5|1280.5|1281.1|1280.1|111
1636637400000|2021-11-11 13:30:00|1281.3|1280.3|1281.6|1280.6|1281.8|1280.8|1281.2|1280.2|76
1636637700000|2021-11-11 13:35:00|1281.7|1280.7|1281.6|1280.6|1281.8|1280.8|1281.5|1280.5|145
1636638000000|2021-11-11 13:40:00|1281.5|1280.5|1282|1281|1282.1|1281.1|1281.4|1280.4|193
1636638300000|2021-11-11 13:45:00|1282.1|1281.1|1282.7|1281.7|1282.8|1281.8|1282|1281|166
1636638600000|2021-11-11 13:50:00|1282.6|1281.6|1282.3|1281.3|1282.7|1281.7|1282.3|1281.3|75
1636638900000|2021-11-11 13:55:00|1282.2|1281.2|1282.8|1281.8|1282.8|1281.8|1282.2|1281.2|125
1636639200000|2021-11-11 14:00:00|1282.7|1281.7|1282.9|1281.9|1283|1282|1282.7|1281.7|320
1636639500000|2021-11-11 14:05:00|1283|1282|1283|1282|1283.1|1282.1|1282.6|1281.6|374
1636639800000|2021-11-11 14:10:00|1283.1|1282.1|1283.4|1282.4|1283.5|1282.5|1283.1|1282.1|430
1636640100000|2021-11-11 14:15:00|1283.3|1282.3|1282.9|1281.9|1283.3|1282.3|1282.8|1281.8|304
1636640400000|2021-11-11 14:20:00|1283|1282|1282.9|1281.9|1283.3|1282.3|1282.9|1281.9|150
1636640700000|2021-11-11 14:25:00|1283|1282|1282.7|1281.7|1283|1282|1282.2|1281.2|327
1636641000000|2021-11-11 14:30:00|1282.5|1282|1284.7|1284.2|1285|1284.5|1282|1281.5|6515
1636641300000|2021-11-11 14:35:00|1284.6|1284.1|1282.8|1282.3|1285.4|1284.9|1282.8|1282.3|3238
1636641600000|2021-11-11 14:40:00|1282.7|1282.2|1284.3|1283.8|1284.8|1284.3|1282.7|1282.2|2271
1636641900000|2021-11-11 14:45:00|1284.2|1283.7|1285.9|1285.4|1286|1285.5|1284|1283.5|2208
1636642200000|2021-11-11 14:50:00|1286|1285.5|1287.4|1286.9|1287.4|1286.9|1285.7|1285.2|1845
1636642500000|2021-11-11 14:55:00|1287.5|1287|1285.8|1285.3|1287.6|1287.1|1285.2|1284.7|1220
1636642800000|2021-11-11 15:00:00|1285.9|1285.4|1285.8|1285.3|1286.3|1285.8|1285|1284.5|1412
1636643100000|2021-11-11 15:05:00|1285.9|1285.4|1286|1285.5|1286.7|1286.2|1285.6|1285.1|1060
1636643400000|2021-11-11 15:10:00|1286.1|1285.6|1287.9|1287.4|1287.9|1287.4|1286.1|1285.6|1320
1636643700000|2021-11-11 15:15:00|1288|1287.5|1287.5|1287|1288|1287.5|1286.7|1286.2|960
1636644000000|2021-11-11 15:20:00|1287.4|1286.9|1287.2|1286.7|1287.8|1287.3|1286.3|1285.8|676
1636644300000|2021-11-11 15:25:00|1287.1|1286.6|1285|1284.5|1287.1|1286.6|1284.8|1284.3|1667
1636644600000|2021-11-11 15:30:00|1285.1|1284.6|1285.3|1284.8|1286.4|1285.9|1285|1284.5|1349
1636644900000|2021-11-11 15:35:00|1285.4|1284.9|1286.5|1286|1286.9|1286.4|1285.3|1284.8|671
1636645200000|2021-11-11 15:40:00|1286.6|1286.1|1287|1286.5|1287.2|1286.7|1286.3|1285.8|646
1636645500000|2021-11-11 15:45:00|1287.1|1286.6|1288.8|1288.3|1289|1288.5|1287.1|1286.6|1395
1636645800000|2021-11-11 15:50:00|1288.9|1288.4|1289.4|1288.9|1289.7|1289.2|1288.6|1288.1|1069
1636646100000|2021-11-11 15:55:00|1289.5|1289|1289.8|1289.3|1290.1|1289.6|1289.3|1288.8|916
1636646400000|2021-11-11 16:00:00|1289.9|1289.4|1290.4|1289.9|1290.7|1290.2|1289.7|1289.2|998
1636646700000|2021-11-11 16:05:00|1290.2|1289.7|1289.8|1289.3|1290.5|1290|1289.6|1289.1|978
1636647000000|2021-11-11 16:10:00|1289.9|1289.4|1289.9|1289.4|1290|1289.5|1289.3|1288.8|1036
1636647300000|2021-11-11 16:15:00|1289.8|1289.3|1289.8|1289.3|1290.1|1289.6|1289.6|1289.1|778
1636647600000|2021-11-11 16:20:00|1289.9|1289.4|1290.2|1289.7|1290.3|1289.8|1289.8|1289.3|739
1636647900000|2021-11-11 16:25:00|1290.3|1289.8|1289.7|1289.2|1290.5|1290|1289.5|1289|498
1636648200000|2021-11-11 16:30:00|1289.6|1289.1|1289.6|1289.1|1289.9|1289.4|1289.1|1288.6|1239
1636648500000|2021-11-11 16:35:00|1289.5|1289|1290.5|1290|1290.5|1290|1289.5|1289|636
1636648800000|2021-11-11 16:40:00|1290.6|1290.1|1290.4|1289.9|1290.7|1290.2|1289.9|1289.4|698
1636649100000|2021-11-11 16:45:00|1290.5|1290|1290.4|1289.9|1290.7|1290.2|1290.2|1289.7|557
1636649400000|2021-11-11 16:50:00|1290.3|1289.8|1289.9|1289.4|1290.5|1290|1289.8|1289.3|439
1636649700000|2021-11-11 16:55:00|1290|1289.5|1290.2|1289.7|1290.4|1289.9|1289.8|1289.3|524
1636650000000|2021-11-11 17:00:00|1290.3|1289.8|1289.3|1288.8|1290.5|1290|1289.2|1288.7|995
1636650300000|2021-11-11 17:05:00|1289.4|1288.9|1289.3|1288.8|1289.7|1289.2|1289.2|1288.7|617
1636650600000|2021-11-11 17:10:00|1289.2|1288.7|1290.1|1289.6|1290.2|1289.7|1289.1|1288.6|639
1636650900000|2021-11-11 17:15:00|1290|1289.5|1288.9|1288.4|1290.2|1289.7|1288.8|1288.3|643
1636651200000|2021-11-11 17:20:00|1289|1288.5|1289|1288.5|1289.5|1289|1288.8|1288.3|611
1636651500000|2021-11-11 17:25:00|1288.9|1288.4|1288.9|1288.4|1289|1288.5|1288.5|1288|505
1636651800000|2021-11-11 17:30:00|1288.8|1288.3|1289.6|1289.1|1289.8|1289.3|1288.7|1288.2|393
1636652100000|2021-11-11 17:35:00|1289.7|1289.2|1289.9|1289.4|1290.3|1289.8|1289.7|1289.2|244
1636652400000|2021-11-11 17:40:00|1289.8|1289.3|1290.1|1289.6|1290.1|1289.6|1289.7|1289.2|231
1636652700000|2021-11-11 17:45:00|1290|1289.5|1289.9|1289.4|1290.2|1289.7|1289.6|1289.1|436
1636653000000|2021-11-11 17:50:00|1290|1289.5|1289.4|1288.9|1290.1|1289.6|1289.2|1288.7|320
1636653300000|2021-11-11 17:55:00|1289.5|1289|1289.3|1288.8|1289.7|1289.2|1289.2|1288.7|204
1636653600000|2021-11-11 18:00:00|1289.4|1288.9|1289.2|1288.7|1289.4|1288.9|1288.8|1288.3|285
1636653900000|2021-11-11 18:05:00|1289.1|1288.6|1288.4|1287.9|1289.3|1288.8|1288.3|1287.8|339
1636654200000|2021-11-11 18:10:00|1288.5|1288|1288.5|1288|1288.8|1288.3|1288.2|1287.7|412
1636654500000|2021-11-11 18:15:00|1288.4|1287.9|1288.7|1288.2|1289|1288.5|1288.4|1287.9|384
1636654800000|2021-11-11 18:20:00|1288.8|1288.3|1288.3|1287.8|1289.3|1288.8|1288.3|1287.8|349
1636655100000|2021-11-11 18:25:00|1288.4|1287.9|1288.2|1287.7|1288.8|1288.3|1288|1287.5|615
1636655400000|2021-11-11 18:30:00|1288.3|1287.8|1288.4|1287.9|1288.8|1288.3|1288.3|1287.8|253
1636655700000|2021-11-11 18:35:00|1288.5|1288|1288.5|1288|1288.7|1288.2|1288.4|1287.9|194
1636656000000|2021-11-11 18:40:00|1288.4|1287.9|1288.4|1287.9|1288.6|1288.1|1287.8|1287.3|246
1636656300000|2021-11-11 18:45:00|1288.5|1288|1288.8|1288.3|1288.9|1288.4|1288.4|1287.9|170
1636656600000|2021-11-11 18:50:00|1288.7|1288.2|1288.8|1288.3|1288.8|1288.3|1288.3|1287.8|239
1636656900000|2021-11-11 18:55:00|1288.7|1288.2|1288.4|1287.9|1288.7|1288.2|1288.3|1287.8|552
1636657200000|2021-11-11 19:00:00|1288.3|1287.8|1288.4|1287.9|1288.5|1288|1287.8|1287.3|664
1636657500000|2021-11-11 19:05:00|1288.5|1288|1288.4|1287.9|1288.5|1288|1287.6|1287.1|457
1636657800000|2021-11-11 19:10:00|1288.3|1287.8|1288.1|1287.6|1288.5|1288|1287.8|1287.3|272
1636658100000|2021-11-11 19:15:00|1288.2|1287.7|1287.9|1287.4|1288.5|1288|1287.9|1287.4|361
1636658400000|2021-11-11 19:20:00|1288|1287.5|1288.1|1287.6|1288.1|1287.6|1287.8|1287.3|360
1636658700000|2021-11-11 19:25:00|1288.2|1287.7|1288|1287.5|1288.2|1287.7|1287.9|1287.4|305
1636659000000|2021-11-11 19:30:00|1288.1|1287.6|1287.9|1287.4|1288.5|1288|1287.4|1286.9|617
1636659300000|2021-11-11 19:35:00|1288|1287.5|1288.1|1287.6|1288.3|1287.8|1287.9|1287.4|246
1636659600000|2021-11-11 19:40:00|1288.2|1287.7|1288.1|1287.6|1288.4|1287.9|1288|1287.5|261
1636659900000|2021-11-11 19:45:00|1288.2|1287.7|1288|1287.5|1288.2|1287.7|1287.9|1287.4|312
1636660200000|2021-11-11 19:50:00|1287.9|1287.4|1287.5|1287|1288.2|1287.7|1287.5|1287|382
1636660500000|2021-11-11 19:55:00|1287.6|1287.1|1287.6|1287.1|1287.8|1287.3|1287.4|1286.9|197
1636660800000|2021-11-11 20:00:00|1287.5|1287|1287.2|1286.7|1287.7|1287.2|1287|1286.5|169
1636661100000|2021-11-11 20:05:00|1287.1|1286.6|1287.1|1286.6|1287.5|1287|1287.1|1286.6|175
1636661400000|2021-11-11 20:10:00|1287|1286.5|1286.2|1285.7|1287|1286.5|1286|1285.5|361
1636661700000|2021-11-11 20:15:00|1286.3|1285.8|1287.2|1286.7|1287.2|1286.7|1286.3|1285.8|354
1636662000000|2021-11-11 20:20:00|1287.1|1286.6|1287|1286.5|1287.1|1286.6|1286.7|1286.2|349
1636662300000|2021-11-11 20:25:00|1287.1|1286.6|1287.2|1286.7|1287.4|1286.9|1286.9|1286.4|187
1636662600000|2021-11-11 20:30:00|1287.3|1286.8|1286.9|1286.4|1287.3|1286.8|1286.5|1286|234
1636662900000|2021-11-11 20:35:00|1287|1286.5|1287|1286.5|1287|1286.5|1286.6|1286.1|293
1636663200000|2021-11-11 20:40:00|1287.1|1286.6|1287.3|1286.8|1287.7|1287.2|1287.1|1286.6|475
1636663500000|2021-11-11 20:45:00|1287.2|1286.7|1287.2|1286.7|1287.8|1287.3|1286.8|1286.3|758
1636663800000|2021-11-11 20:50:00|1287.4|1286.9|1287.5|1287|1287.7|1287.2|1287|1286.5|987
1636664100000|2021-11-11 20:55:00|1287.4|1286.9|1287.9|1287.4|1288.2|1287.7|1287.3|1286.8|4299
1636664400000|2021-11-11 21:00:00|1288|1287|1288.5|1287.5|1288.5|1287.5|1287.8|1286.8|560
1636664700000|2021-11-11 21:05:00|1288.3|1287.3|1288.2|1287.2|1288.5|1287.5|1288|1287|77
1636665000000|2021-11-11 21:10:00|1288.1|1287.1|1288.5|1287.5|1288.6|1287.6|1288|1287|22
1636665300000|2021-11-11 21:15:00|1288.6|1287.6|1288.7|1287.7|1288.7|1287.7|1288.6|1287.6|8
1636665600000|2021-11-11 21:20:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|17
1636665900000|2021-11-11 21:25:00|1289.3|1288.3|1288.8|1287.8|1289.3|1288.3|1288.8|1287.8|30
1636666500000|2021-11-11 21:35:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.7|1287.7|4
1636667100000|2021-11-11 21:45:00|1288.6|1287.6|1288.8|1287.8|1289.1|1288.1|1288.6|1287.6|87
1636667400000|2021-11-11 21:50:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.5|1287.5|16
1636667700000|2021-11-11 21:55:00|1288.7|1287.7|1289.6|1288.6|1289.6|1288.6|1288.7|1287.7|25
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1290.5|1288.5|1290.5|1288.5|1290.2|1288.2|0
1636671900000|2021-11-11 23:05:00|1290.4|1288.4|1290.3|1288.3|1290.5|1288.5|1290.3|1288.3|0
1636672200000|2021-11-11 23:10:00|1290.4|1288.4|1290.3|1288.3|1290.4|1288.4|1290.2|1288.2|0
1636672500000|2021-11-11 23:15:00|1290.2|1288.2|1290.5|1288.5|1290.6|1288.6|1290.2|1288.2|0
1636672800000|2021-11-11 23:20:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.5|1288.5|0
1636673100000|2021-11-11 23:25:00|1290.7|1288.7|1290.9|1288.9|1291|1289|1290.7|1288.7|0
1636673400000|2021-11-11 23:30:00|1291|1289|1291|1289|1291|1289|1290.8|1288.8|0
1636673700000|2021-11-11 23:35:00|1291.1|1289.1|1291|1289|1291.1|1289.1|1291|1289|0
1636674000000|2021-11-11 23:40:00|1290.9|1288.9|1291|1289|1291|1289|1290.9|1288.9|0
1636674300000|2021-11-11 23:45:00|1290.9|1288.9|1291.2|1289.2|1291.2|1289.2|1290.7|1288.7|0
1636674600000|2021-11-11 23:50:00|1291.3|1289.3|1291.1|1289.1|1291.4|1289.4|1291.1|1289.1|0
1636674900000|2021-11-11 23:55:00|1291|1289|1291.4|1289.4|1291.5|1289.5|1291|1289|0
1636675200000|2021-11-12 00:00:00|1291.5|1289.5|1292.2|1290.2|1292.4|1290.4|1291.4|1289.4|0
1636675500000|2021-11-12 00:05:00|1292.1|1290.1|1292.2|1290.2|1292.6|1290.6|1292.1|1290.1|0
1636675800000|2021-11-12 00:10:00|1292.1|1290.1|1292.3|1290.3|1292.4|1290.4|1292.1|1290.1|0
1636676100000|2021-11-12 00:15:00|1292.4|1290.4|1292.3|1290.3|1292.5|1290.5|1292.3|1290.3|0
1636676400000|2021-11-12 00:20:00|1292.2|1290.2|1292.4|1290.4|1292.5|1290.5|1292.2|1290.2|0
1636676700000|2021-11-12 00:25:00|1292.5|1290.5|1293|1291|1293|1291|1292.5|1290.5|0
1636677000000|2021-11-12 00:30:00|1293.1|1291.1|1293.1|1291.1|1293.2|1291.2|1292.9|1290.9|0
1636677300000|2021-11-12 00:35:00|1293.2|1291.2|1293.5|1291.5|1293.6|1291.6|1293.1|1291.1|0
1636677600000|2021-11-12 00:40:00|1293.4|1291.4|1293.8|1291.8|1293.9|1291.9|1293.4|1291.4|0
1636677900000|2021-11-12 00:45:00|1293.9|1291.9|1293.6|1291.6|1293.9|1291.9|1293.6|1291.6|0
1636678200000|2021-11-12 00:50:00|1293.5|1291.5|1293.3|1291.3|1293.6|1291.6|1293.2|1291.2|0
1636678500000|2021-11-12 00:55:00|1293.2|1291.2|1293|1291|1293.3|1291.3|1293|1291|0
1636678800000|2021-11-12 01:00:00|1289.4|1288.4|1290.7|1289.7|1291.4|1290.4|1289.4|1288.4|47
1636679100000|2021-11-12 01:05:00|1290.6|1289.6|1291.7|1290.7|1291.7|1290.7|1290.6|1289.6|29
1636679400000|2021-11-12 01:10:00|1291.9|1290.9|1291.8|1290.8|1292|1291|1291.5|1290.5|39
1636679700000|2021-11-12 01:15:00|1292|1291|1291.9|1290.9|1292.7|1291.7|1291.3|1290.3|88
1636680000000|2021-11-12 01:20:00|1291.4|1290.4|1291.4|1290.4|1292.3|1291.3|1291.2|1290.2|29
1636680300000|2021-11-12 01:25:00|1291.2|1290.2|1291.3|1290.3|1291.6|1290.6|1291.2|1290.2|25
1636680600000|2021-11-12 01:30:00|1291.1|1290.1|1288.1|1287.1|1291.1|1290.1|1287.8|1286.8|331
1636680900000|2021-11-12 01:35:00|1287.2|1286.2|1288.4|1287.4|1288.4|1287.4|1284.8|1283.8|358
1636681200000|2021-11-12 01:40:00|1288.5|1287.5|1291|1290|1291|1290|1287.2|1286.2|73
1636681500000|2021-11-12 01:45:00|1291.2|1290.2|1289.4|1288.4|1291.8|1290.8|1289.1|1288.1|95
1636681800000|2021-11-12 01:50:00|1289.5|1288.5|1290.9|1289.9|1291.1|1290.1|1289.5|1288.5|26
1636682100000|2021-11-12 01:55:00|1291.4|1290.4|1291.3|1290.3|1292.4|1291.4|1290.7|1289.7|49
1636682400000|2021-11-12 02:00:00|1291.5|1290.5|1290.4|1289.4|1291.7|1290.7|1290.1|1289.1|40
1636682700000|2021-11-12 02:05:00|1290.8|1289.8|1290.1|1289.1|1291.1|1290.1|1290.1|1289.1|16
1636683000000|2021-11-12 02:10:00|1289.7|1288.7|1290.3|1289.3|1290.5|1289.5|1289.5|1288.5|16
1636683300000|2021-11-12 02:15:00|1289.4|1288.4|1288.9|1287.9|1289.7|1288.7|1288.7|1287.7|18
1636683600000|2021-11-12 02:20:00|1288.6|1287.6|1289.9|1288.9|1289.9|1288.9|1288.6|1287.6|34
1636683900000|2021-11-12 02:25:00|1290.2|1289.2|1289.2|1288.2|1290.6|1289.6|1289.2|1288.2|60
1636684200000|2021-11-12 02:30:00|1289.4|1288.4|1289.5|1288.5|1290.9|1289.9|1289.3|1288.3|66
1636684500000|2021-11-12 02:35:00|1289|1288|1289|1288|1289.9|1288.9|1288.8|1287.8|16
1636684800000|2021-11-12 02:40:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|2
1636685100000|2021-11-12 02:45:00|1289.7|1288.7|1289.5|1288.5|1289.7|1288.7|1289.1|1288.1|4
1636685400000|2021-11-12 02:50:00|1289.2|1288.2|1288.8|1287.8|1289.2|1288.2|1288.8|1287.8|3
1636685700000|2021-11-12 02:55:00|1289.1|1288.1|1288.8|1287.8|1289.1|1288.1|1288.8|1287.8|2
1636686000000|2021-11-12 03:00:00|1288.4|1287.4|1287.5|1286.5|1288.7|1287.7|1287.4|1286.4|28
1636686300000|2021-11-12 03:05:00|1287.4|1286.4|1286.1|1285.1|1287.5|1286.5|1285.6|1284.6|76
1636686600000|2021-11-12 03:10:00|1286.2|1285.2|1286|1285|1286.3|1285.3|1286|1285|7
1636686900000|2021-11-12 03:15:00|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1
1636687200000|2021-11-12 03:20:00|1285.4|1284.4|1285.9|1284.9|1286.1|1285.1|1285.4|1284.4|7
1636687500000|2021-11-12 03:25:00|1285.6|1284.6|1286.3|1285.3|1286.3|1285.3|1285.6|1284.6|12
1636688100000|2021-11-12 03:35:00|1286.6|1285.6|1287|1286|1287.1|1286.1|1286.6|1285.6|13
1636688400000|2021-11-12 03:40:00|1287.1|1286.1|1286.3|1285.3|1287.1|1286.1|1286.3|1285.3|3
1636688700000|2021-11-12 03:45:00|1286.4|1285.4|1286|1285|1286.4|1285.4|1286|1285|13
1636689000000|2021-11-12 03:50:00|1286.1|1285.1|1285.6|1284.6|1286.1|1285.1|1285.6|1284.6|13
1636689300000|2021-11-12 03:55:00|1285.7|1284.7|1286.2|1285.2|1286.2|1285.2|1285.7|1284.7|31
1636689600000|2021-11-12 04:00:00|1286|1285|1286|1285|1286|1285|1286|1285|5
1636689900000|2021-11-12 04:05:00|1286.1|1285.1|1285.6|1284.6|1286.1|1285.1|1285.6|1284.6|10
1636690200000|2021-11-12 04:10:00|1285.5|1284.5|1285.6|1284.6|1285.7|1284.7|1285.5|1284.5|10
1636690500000|2021-11-12 04:15:00|1285.7|1284.7|1285.9|1284.9|1285.9|1284.9|1285.5|1284.5|30
1636690800000|2021-11-12 04:20:00|1285.6|1284.6|1286|1285|1286|1285|1285.6|1284.6|6
1636691100000|2021-11-12 04:25:00|1286.1|1285.1|1286.1|1285.1|1286.3|1285.3|1286.1|1285.1|9
1636691400000|2021-11-12 04:30:00|1286.2|1285.2|1286.2|1285.2|1286.4|1285.4|1286.2|1285.2|20
1636691700000|2021-11-12 04:35:00|1286.1|1285.1|1286.2|1285.2|1286.2|1285.2|1286.1|1285.1|16
1636692000000|2021-11-12 04:40:00|1286.1|1285.1|1286.1|1285.1|1286.3|1285.3|1285.9|1284.9|10
1636692300000|2021-11-12 04:45:00|1286.2|1285.2|1286.2|1285.2|1286.3|1285.3|1286|1285|7
1636692600000|2021-11-12 04:50:00|1286.6|1285.6|1286.4|1285.4|1286.6|1285.6|1286.4|1285.4|7
1636692900000|2021-11-12 04:55:00|1285.8|1284.8|1286.1|1285.1|1286.2|1285.2|1285.8|1284.8|7
1636693200000|2021-11-12 05:00:00|1286.2|1285.2|1284.8|1283.8|1286.4|1285.4|1284.6|1283.6|22
1636693500000|2021-11-12 05:05:00|1284.7|1283.7|1284.2|1283.2|1284.9|1283.9|1284.2|1283.2|17
1636693800000|2021-11-12 05:10:00|1284.4|1283.4|1283.6|1282.6|1284.4|1283.4|1283.3|1282.3|30
1636694100000|2021-11-12 05:15:00|1283.4|1282.4|1283.2|1282.2|1283.6|1282.6|1283.2|1282.2|19
1636694400000|2021-11-12 05:20:00|1284.6|1283.6|1285.6|1284.6|1285.6|1284.6|1284.6|1283.6|24
1636694700000|2021-11-12 05:25:00|1285.4|1284.4|1285.3|1284.3|1285.7|1284.7|1285.1|1284.1|10
1636695000000|2021-11-12 05:30:00|1285.1|1284.1|1285.6|1284.6|1285.6|1284.6|1285|1284|47
1636695300000|2021-11-12 05:35:00|1286|1285|1286|1285|1286.2|1285.2|1285.8|1284.8|39
1636695600000|2021-11-12 05:40:00|1285.9|1284.9|1286.1|1285.1|1286.3|1285.3|1285.9|1284.9|11
1636695900000|2021-11-12 05:45:00|1286.4|1285.4|1286.5|1285.5|1286.7|1285.7|1286.4|1285.4|6
1636696200000|2021-11-12 05:50:00|1286.9|1285.9|1286.8|1285.8|1287|1286|1286.5|1285.5|15
1636696500000|2021-11-12 05:55:00|1287.2|1286.2|1287.2|1286.2|1287.4|1286.4|1287|1286|17
1636696800000|2021-11-12 06:00:00|1287.1|1286.1|1287.8|1286.8|1287.8|1286.8|1286.4|1285.4|11
1636697100000|2021-11-12 06:05:00|1287.5|1286.5|1287|1286|1287.5|1286.5|1287|1286|5
1636697700000|2021-11-12 06:15:00|1286.3|1285.3|1286.4|1285.4|1286.4|1285.4|1286.3|1285.3|3
1636698000000|2021-11-12 06:20:00|1286.8|1285.8|1286.4|1285.4|1286.9|1285.9|1286.4|1285.4|7
1636698300000|2021-11-12 06:25:00|1286.7|1285.7|1287|1286|1287.4|1286.4|1286.7|1285.7|11
1636698600000|2021-11-12 06:30:00|1286.8|1285.8|1286.4|1285.4|1287.1|1286.1|1286.1|1285.1|29
1636698900000|2021-11-12 06:35:00|1286.3|1285.3|1286.6|1285.6|1286.7|1285.7|1286.2|1285.2|29
1636699200000|2021-11-12 06:40:00|1286.3|1285.3|1286.1|1285.1|1286.3|1285.3|1285.7|1284.7|26
1636699500000|2021-11-12 06:45:00|1286.2|1285.2|1286.4|1285.4|1286.5|1285.5|1286|1285|28
1636699800000|2021-11-12 06:50:00|1286.2|1285.2|1286.5|1285.5|1286.5|1285.5|1285.8|1284.8|33
1636700100000|2021-11-12 06:55:00|1285.8|1284.8|1286.4|1285.4|1286.5|1285.5|1285.8|1284.8|18
1636700400000|2021-11-12 07:00:00|1286.5|1285.5|1287.2|1286.2|1287.2|1286.2|1286.4|1285.4|206
1636700700000|2021-11-12 07:05:00|1286.9|1285.9|1286.9|1285.9|1287.1|1286.1|1286.5|1285.5|41
1636701000000|2021-11-12 07:10:00|1286.8|1285.8|1288.1|1287.1|1288.1|1287.1|1286.8|1285.8|49
1636701300000|2021-11-12 07:15:00|1288.3|1287.3|1287.9|1286.9|1288.5|1287.5|1287.5|1286.5|47
1636701600000|2021-11-12 07:20:00|1287.7|1286.7|1287.9|1286.9|1288.1|1287.1|1287.3|1286.3|36
1636701900000|2021-11-12 07:25:00|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.6|1286.6|16
1636702200000|2021-11-12 07:30:00|1287.6|1286.6|1287.3|1286.3|1288.1|1287.1|1287.3|1286.3|41
1636702500000|2021-11-12 07:35:00|1287.2|1286.2|1287.5|1286.5|1287.6|1286.6|1287|1286|75
1636702800000|2021-11-12 07:40:00|1287.7|1286.7|1288.4|1287.4|1288.4|1287.4|1287.6|1286.6|123
1636703100000|2021-11-12 07:45:00|1288.5|1287.5|1287.8|1286.8|1288.5|1287.5|1287.6|1286.6|134
1636703400000|2021-11-12 07:50:00|1287.7|1286.7|1287.4|1286.4|1287.7|1286.7|1287.1|1286.1|160
1636703700000|2021-11-12 07:55:00|1287.5|1286.5|1288.2|1287.2|1288.3|1287.3|1287.3|1286.3|89
1636704000000|2021-11-12 08:00:00|1288|1287|1289.3|1288.3|1289.5|1288.5|1287.9|1286.9|301
1636704300000|2021-11-12 08:05:00|1289.2|1288.2|1289.5|1288.5|1289.7|1288.7|1289|1288|470
1636704600000|2021-11-12 08:10:00|1289.6|1288.6|1288.8|1287.8|1289.7|1288.7|1288.8|1287.8|144
1636704900000|2021-11-12 08:15:00|1288.7|1287.7|1288.6|1287.6|1289.1|1288.1|1288.3|1287.3|163
1636705200000|2021-11-12 08:20:00|1288.7|1287.7|1289|1288|1289.1|1288.1|1288.3|1287.3|263
1636705500000|2021-11-12 08:25:00|1289.2|1288.2|1288.9|1287.9|1289.2|1288.2|1288.6|1287.6|150
1636705800000|2021-11-12 08:30:00|1288.8|1287.8|1289|1288|1289.1|1288.1|1287.9|1286.9|212
1636706100000|2021-11-12 08:35:00|1288.9|1287.9|1289.2|1288.2|1289.4|1288.4|1288.6|1287.6|120
1636706400000|2021-11-12 08:40:00|1289.3|1288.3|1289.4|1288.4|1289.5|1288.5|1289|1288|112
1636706700000|2021-11-12 08:45:00|1289.7|1288.7|1289.6|1288.6|1290.1|1289.1|1289.4|1288.4|81
1636707000000|2021-11-12 08:50:00|1289.5|1288.5|1290.3|1289.3|1290.4|1289.4|1289.5|1288.5|41
1636707300000|2021-11-12 08:55:00|1290.4|1289.4|1290.3|1289.3|1290.7|1289.7|1289.8|1288.8|134
1636707600000|2021-11-12 09:00:00|1290.4|1289.4|1288.9|1287.9|1290.5|1289.5|1288.9|1287.9|535
1636707900000|2021-11-12 09:05:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.7|1287.7|356
1636708200000|2021-11-12 09:10:00|1289.2|1288.2|1289.7|1288.7|1289.7|1288.7|1289|1288|388
1636708500000|2021-11-12 09:15:00|1289.6|1288.6|1288.6|1287.6|1289.8|1288.8|1288.2|1287.2|115
1636708800000|2021-11-12 09:20:00|1288.8|1287.8|1289.1|1288.1|1289.2|1288.2|1288.6|1287.6|155
1636709100000|2021-11-12 09:25:00|1289|1288|1288.4|1287.4|1289.2|1288.2|1288.4|1287.4|36
1636709400000|2021-11-12 09:30:00|1288.5|1287.5|1288.7|1287.7|1289|1288|1288.3|1287.3|66
1636709700000|2021-11-12 09:35:00|1288.8|1287.8|1288.5|1287.5|1288.8|1287.8|1288.3|1287.3|62
1636710000000|2021-11-12 09:40:00|1288.8|1287.8|1288|1287|1288.8|1287.8|1288|1287|40
1636710300000|2021-11-12 09:45:00|1287.8|1286.8|1288.3|1287.3|1288.3|1287.3|1287.7|1286.7|109
1636710600000|2021-11-12 09:50:00|1288.2|1287.2|1288.3|1287.3|1288.5|1287.5|1287.8|1286.8|103
1636710900000|2021-11-12 09:55:00|1288.4|1287.4|1288.1|1287.1|1288.7|1287.7|1287.9|1286.9|62
1636711200000|2021-11-12 10:00:00|1287.9|1286.9|1287.9|1286.9|1288.2|1287.2|1287.8|1286.8|16
1636711500000|2021-11-12 10:05:00|1287.7|1286.7|1288.1|1287.1|1288.1|1287.1|1287.6|1286.6|15
1636711800000|2021-11-12 10:10:00|1287.9|1286.9|1287.4|1286.4|1288|1287|1287.4|1286.4|58
1636712100000|2021-11-12 10:15:00|1287.3|1286.3|1287.8|1286.8|1287.8|1286.8|1287.3|1286.3|21
1636712400000|2021-11-12 10:20:00|1287.7|1286.7|1287.8|1286.8|1288|1287|1287.7|1286.7|5
1636712700000|2021-11-12 10:25:00|1288.2|1287.2|1288.2|1287.2|1288.3|1287.3|1287.9|1286.9|36
1636713000000|2021-11-12 10:30:00|1288.3|1287.3|1288.1|1287.1|1288.4|1287.4|1288.1|1287.1|11
1636713300000|2021-11-12 10:35:00|1288|1287|1287.6|1286.6|1288.1|1287.1|1287.5|1286.5|111
1636713600000|2021-11-12 10:40:00|1287.5|1286.5|1287.9|1286.9|1287.9|1286.9|1287.4|1286.4|52
1636713900000|2021-11-12 10:45:00|1287.7|1286.7|1287.8|1286.8|1287.9|1286.9|1287.7|1286.7|25
1636714200000|2021-11-12 10:50:00|1288.1|1287.1|1289|1288|1289.1|1288.1|1288.1|1287.1|44
1636714500000|2021-11-12 10:55:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.4|1287.4|83
1636714800000|2021-11-12 11:00:00|1288.4|1287.4|1288.5|1287.5|1288.6|1287.6|1288.3|1287.3|61
1636715100000|2021-11-12 11:05:00|1288.2|1287.2|1288.2|1287.2|1288.2|1287.2|1287.9|1286.9|79
1636715400000|2021-11-12 11:10:00|1288.4|1287.4|1288.2|1287.2|1288.7|1287.7|1288.2|1287.2|46
1636715700000|2021-11-12 11:15:00|1288.4|1287.4|1288|1287|1288.4|1287.4|1288|1287|48
1636716000000|2021-11-12 11:20:00|1288.1|1287.1|1288.5|1287.5|1288.5|1287.5|1288|1287|86
1636716300000|2021-11-12 11:25:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.4|1287.4|62
1636716600000|2021-11-12 11:30:00|1288.6|1287.6|1288.4|1287.4|1288.8|1287.8|1288.3|1287.3|68
1636716900000|2021-11-12 11:35:00|1288.6|1287.6|1289.1|1288.1|1289.1|1288.1|1288.6|1287.6|52
1636717200000|2021-11-12 11:40:00|1289|1288|1289.1|1288.1|1289.3|1288.3|1288.8|1287.8|105
1636717500000|2021-11-12 11:45:00|1288.9|1287.9|1289|1288|1289.1|1288.1|1288.8|1287.8|30
1636717800000|2021-11-12 11:50:00|1288.9|1287.9|1288.8|1287.8|1288.9|1287.9|1288.8|1287.8|44
1636718100000|2021-11-12 11:55:00|1288.9|1287.9|1289|1288|1289.4|1288.4|1288.8|1287.8|53
1636718400000|2021-11-12 12:00:00|1289.1|1288.1|1288.8|1287.8|1289.1|1288.1|1288.5|1287.5|19
1636718700000|2021-11-12 12:05:00|1288.7|1287.7|1288.1|1287.1|1288.7|1287.7|1288.1|1287.1|34
1636719000000|2021-11-12 12:10:00|1288.2|1287.2|1288.1|1287.1|1288.5|1287.5|1288.1|1287.1|69
1636719300000|2021-11-12 12:15:00|1288.2|1287.2|1288.1|1287.1|1288.3|1287.3|1287.8|1286.8|116
1636719600000|2021-11-12 12:20:00|1288|1287|1288|1287|1288.1|1287.1|1287.8|1286.8|146
1636719900000|2021-11-12 12:25:00|1288.1|1287.1|1288|1287|1288.2|1287.2|1287.9|1286.9|35
1636720200000|2021-11-12 12:30:00|1287.8|1286.8|1287.5|1286.5|1287.9|1286.9|1287.5|1286.5|15
1636720500000|2021-11-12 12:35:00|1287.4|1286.4|1287.6|1286.6|1287.6|1286.6|1287.1|1286.1|99
1636720800000|2021-11-12 12:40:00|1287.7|1286.7|1287.9|1286.9|1288|1287|1287.6|1286.6|41
1636721100000|2021-11-12 12:45:00|1287.8|1286.8|1287.9|1286.9|1288.1|1287.1|1287.8|1286.8|40
1636721400000|2021-11-12 12:50:00|1287.8|1286.8|1287.9|1286.9|1287.9|1286.9|1287.6|1286.6|85
1636721700000|2021-11-12 12:55:00|1287.6|1286.6|1287.6|1286.6|1287.9|1286.9|1287.1|1286.1|144
1636722000000|2021-11-12 13:00:00|1287.7|1286.7|1287.6|1286.6|1287.7|1286.7|1287.2|1286.2|90
1636722300000|2021-11-12 13:05:00|1287.4|1286.4|1288.1|1287.1|1288.1|1287.1|1287.4|1286.4|94
1636722600000|2021-11-12 13:10:00|1288.2|1287.2|1288.2|1287.2|1288.4|1287.4|1287.8|1286.8|131
1636722900000|2021-11-12 13:15:00|1288.1|1287.1|1288.3|1287.3|1288.3|1287.3|1287.7|1286.7|93
1636723200000|2021-11-12 13:20:00|1288.2|1287.2|1288.1|1287.1|1288.4|1287.4|1288|1287|81
1636723500000|2021-11-12 13:25:00|1288.2|1287.2|1289.1|1288.1|1289.1|1288.1|1288.2|1287.2|363
1636723800000|2021-11-12 13:30:00|1289|1288|1288.3|1287.3|1289|1288|1288.1|1287.1|153
1636724100000|2021-11-12 13:35:00|1288.2|1287.2|1288.5|1287.5|1288.7|1287.7|1288.1|1287.1|185
1636724400000|2021-11-12 13:40:00|1288.4|1287.4|1288.9|1287.9|1288.9|1287.9|1288.4|1287.4|375
1636724700000|2021-11-12 13:45:00|1288.8|1287.8|1288.8|1287.8|1289.2|1288.2|1288.6|1287.6|458
1636725000000|2021-11-12 13:50:00|1288.7|1287.7|1289|1288|1289.2|1288.2|1288.7|1287.7|150
1636725300000|2021-11-12 13:55:00|1288.9|1287.9|1288.7|1287.7|1289|1288|1288.4|1287.4|172
1636725600000|2021-11-12 14:00:00|1288.6|1287.6|1288.8|1287.8|1289|1288|1288.4|1287.4|172
1636725900000|2021-11-12 14:05:00|1288.7|1287.7|1289.2|1288.2|1289.3|1288.3|1288.7|1287.7|393
1636726200000|2021-11-12 14:10:00|1289.1|1288.1|1288.9|1287.9|1289.2|1288.2|1288.7|1287.7|224
1636726500000|2021-11-12 14:15:00|1288.8|1287.8|1288.4|1287.4|1288.8|1287.8|1288.4|1287.4|161
1636726800000|2021-11-12 14:20:00|1288.3|1287.3|1288|1287|1288.6|1287.6|1288|1287|216
1636727100000|2021-11-12 14:25:00|1288.1|1287.1|1287.3|1286.3|1288.5|1287.5|1287.2|1286.2|267
1636727400000|2021-11-12 14:30:00|1287.1|1286.6|1287.8|1287.3|1288.4|1287.9|1286|1285.5|2786
1636727700000|2021-11-12 14:35:00|1287.7|1287.2|1286.1|1285.6|1288.3|1287.8|1286.1|1285.6|2306
1636728000000|2021-11-12 14:40:00|1286|1285.5|1286.7|1286.2|1286.8|1286.3|1285.8|1285.3|1330
1636728300000|2021-11-12 14:45:00|1286.6|1286.1|1285.7|1285.2|1287.4|1286.9|1285.4|1284.9|1152
1636728600000|2021-11-12 14:50:00|1285.6|1285.1|1286.9|1286.4|1286.9|1286.4|1285.5|1285|948
1636728900000|2021-11-12 14:55:00|1286.8|1286.3|1286.3|1285.8|1287.4|1286.9|1286.3|1285.8|966
1636729200000|2021-11-12 15:00:00|1286.2|1285.7|1287.8|1287.3|1288.2|1287.7|1286.2|1285.7|1145
1636729500000|2021-11-12 15:05:00|1287.7|1287.2|1287.9|1287.4|1288.4|1287.9|1287.1|1286.6|793
1636729800000|2021-11-12 15:10:00|1287.8|1287.3|1288|1287.5|1288.5|1288|1287.5|1287|943
1636730100000|2021-11-12 15:15:00|1288.1|1287.6|1289.3|1288.8|1289.3|1288.8|1287.9|1287.4|710
1636730400000|2021-11-12 15:20:00|1289.4|1288.9|1289.2|1288.7|1289.6|1289.1|1288.4|1287.9|707
1636730700000|2021-11-12 15:25:00|1289.4|1288.9|1289|1288.5|1289.5|1289|1288.5|1288|528
1636731000000|2021-11-12 15:30:00|1288.9|1288.4|1288|1287.5|1289|1288.5|1288|1287.5|363
1636731300000|2021-11-12 15:35:00|1288.1|1287.6|1288|1287.5|1288.5|1288|1287.7|1287.2|362
1636731600000|2021-11-12 15:40:00|1287.9|1287.4|1288.5|1288|1288.8|1288.3|1287.9|1287.4|366
1636731900000|2021-11-12 15:45:00|1288.4|1287.9|1288.8|1288.3|1288.9|1288.4|1288.2|1287.7|238
1636732200000|2021-11-12 15:50:00|1288.7|1288.2|1288.8|1288.3|1289.1|1288.6|1288.7|1288.2|324
1636732500000|2021-11-12 15:55:00|1288.9|1288.4|1289.9|1289.4|1289.9|1289.4|1288.7|1288.2|932
1636732800000|2021-11-12 16:00:00|1289.8|1289.3|1290.1|1289.6|1290.3|1289.8|1289.4|1288.9|959
1636733100000|2021-11-12 16:05:00|1290.2|1289.7|1290.6|1290.1|1290.6|1290.1|1289.8|1289.3|499
1636733400000|2021-11-12 16:10:00|1290.5|1290|1290.2|1289.7|1290.5|1290|1289.8|1289.3|626
1636733700000|2021-11-12 16:15:00|1290.3|1289.8|1290.8|1290.3|1290.9|1290.4|1290.2|1289.7|1536
1636734000000|2021-11-12 16:20:00|1290.7|1290.2|1290.9|1290.4|1291|1290.5|1290.1|1289.6|1609
1636734300000|2021-11-12 16:25:00|1291|1290.5|1291.3|1290.8|1291.3|1290.8|1290.7|1290.2|528
1636734600000|2021-11-12 16:30:00|1291.2|1290.7|1290.9|1290.4|1291.2|1290.7|1290.5|1290|821
1636734900000|2021-11-12 16:35:00|1291|1290.5|1291.6|1291.1|1291.8|1291.3|1290.9|1290.4|315
1636735200000|2021-11-12 16:40:00|1291.7|1291.2|1291.7|1291.2|1291.9|1291.4|1291.4|1290.9|396
1636735500000|2021-11-12 16:45:00|1291.8|1291.3|1291|1290.5|1291.9|1291.4|1290.8|1290.3|315
1636735800000|2021-11-12 16:50:00|1291.1|1290.6|1291.9|1291.4|1292|1291.5|1290.8|1290.3|557
1636736100000|2021-11-12 16:55:00|1292|1291.5|1292.3|1291.8|1292.6|1292.1|1291.8|1291.3|390
1636736400000|2021-11-12 17:00:00|1292.4|1291.9|1291.7|1291.2|1292.6|1292.1|1291.6|1291.1|493
1636736700000|2021-11-12 17:05:00|1291.8|1291.3|1291.2|1290.7|1292|1291.5|1291.2|1290.7|607
1636737000000|2021-11-12 17:10:00|1291.1|1290.6|1292|1291.5|1292|1291.5|1291.1|1290.6|419
1636737300000|2021-11-12 17:15:00|1291.9|1291.4|1291.8|1291.3|1292.1|1291.6|1291.6|1291.1|267
1636737600000|2021-11-12 17:20:00|1291.9|1291.4|1291.4|1290.9|1292|1291.5|1291.4|1290.9|190
1636737900000|2021-11-12 17:25:00|1291.3|1290.8|1291.2|1290.7|1291.6|1291.1|1290.8|1290.3|376
1636738200000|2021-11-12 17:30:00|1291.3|1290.8|1290.7|1290.2|1291.4|1290.9|1290.3|1289.8|230
1636738500000|2021-11-12 17:35:00|1290.8|1290.3|1291|1290.5|1291.4|1290.9|1290.6|1290.1|185
1636738800000|2021-11-12 17:40:00|1290.8|1290.3|1291.1|1290.6|1291.4|1290.9|1290.8|1290.3|332
1636739100000|2021-11-12 17:45:00|1291|1290.5|1290.5|1290|1291.2|1290.7|1290.5|1290|415
1636739400000|2021-11-12 17:50:00|1290.4|1289.9|1290.5|1290|1290.5|1290|1289.8|1289.3|341
1636739700000|2021-11-12 17:55:00|1290.6|1290.1|1290.3|1289.8|1290.7|1290.2|1290|1289.5|208
1636740000000|2021-11-12 18:00:00|1290.2|1289.7|1289.7|1289.2|1290.3|1289.8|1289.4|1288.9|596
1636740300000|2021-11-12 18:05:00|1289.8|1289.3|1289.8|1289.3|1290.2|1289.7|1289.5|1289|359
1636740600000|2021-11-12 18:10:00|1289.7|1289.2|1289.9|1289.4|1290.1|1289.6|1289.7|1289.2|204
1636740900000|2021-11-12 18:15:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|403
1636741200000|2021-11-12 18:20:00|1289.9|1289.4|1290|1289.5|1290.1|1289.6|1289.7|1289.2|226
1636741500000|2021-11-12 18:25:00|1289.9|1289.4|1289.9|1289.4|1290.1|1289.6|1289.7|1289.2|374
1636741800000|2021-11-12 18:30:00|1290|1289.5|1290.4|1289.9|1290.6|1290.1|1289.9|1289.4|165
1636742100000|2021-11-12 18:35:00|1290.3|1289.8|1290.5|1290|1290.6|1290.1|1290.3|1289.8|101
1636742400000|2021-11-12 18:40:00|1290.4|1289.9|1290|1289.5|1290.4|1289.9|1289.7|1289.2|325
1636742700000|2021-11-12 18:45:00|1290.1|1289.6|1289.9|1289.4|1290.2|1289.7|1289.9|1289.4|292
1636743000000|2021-11-12 18:50:00|1290|1289.5|1290.7|1290.2|1290.8|1290.3|1290|1289.5|236
1636743300000|2021-11-12 18:55:00|1290.8|1290.3|1290.8|1290.3|1290.8|1290.3|1290.6|1290.1|86
1636743600000|2021-11-12 19:00:00|1290.6|1290.1|1290.4|1289.9|1290.6|1290.1|1290.3|1289.8|109
1636743900000|2021-11-12 19:05:00|1290.5|1290|1290.2|1289.7|1290.5|1290|1290.2|1289.7|246
1636744200000|2021-11-12 19:10:00|1290.3|1289.8|1290.5|1290|1290.5|1290|1290.2|1289.7|113
1636744500000|2021-11-12 19:15:00|1290.4|1289.9|1290.6|1290.1|1290.9|1290.4|1290.4|1289.9|193
1636744800000|2021-11-12 19:20:00|1290.7|1290.2|1290.7|1290.2|1290.8|1290.3|1290.5|1290|106
1636745100000|2021-11-12 19:25:00|1290.6|1290.1|1290.2|1289.7|1290.6|1290.1|1290.2|1289.7|135
1636745400000|2021-11-12 19:30:00|1290.3|1289.8|1289.9|1289.4|1290.4|1289.9|1289.9|1289.4|177
1636745700000|2021-11-12 19:35:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|196
1636746000000|2021-11-12 19:40:00|1290.1|1289.6|1290|1289.5|1290.1|1289.6|1290|1289.5|119
1636746300000|2021-11-12 19:45:00|1290.1|1289.6|1290.1|1289.6|1290.2|1289.7|1290.1|1289.6|263
1636746600000|2021-11-12 19:50:00|1290.2|1289.7|1290.1|1289.6|1290.3|1289.8|1290.1|1289.6|171
1636746900000|2021-11-12 19:55:00|1290.2|1289.7|1290.1|1289.6|1290.4|1289.9|1290.1|1289.6|159
1636747200000|2021-11-12 20:00:00|1290|1289.5|1290.1|1289.6|1290.2|1289.7|1289.8|1289.3|355
1636747500000|2021-11-12 20:05:00|1290.2|1289.7|1290.3|1289.8|1290.4|1289.9|1290.2|1289.7|117
1636747800000|2021-11-12 20:10:00|1290.4|1289.9|1290.9|1290.4|1290.9|1290.4|1290.4|1289.9|158
1636748100000|2021-11-12 20:15:00|1290.8|1290.3|1290.8|1290.3|1290.9|1290.4|1290.5|1290|304
1636748400000|2021-11-12 20:20:00|1290.9|1290.4|1291.3|1290.8|1291.4|1290.9|1290.8|1290.3|405
1636748700000|2021-11-12 20:25:00|1291.2|1290.7|1290.6|1290.1|1291.4|1290.9|1290.5|1290|665
1636749000000|2021-11-12 20:30:00|1290.7|1290.2|1291|1290.5|1291.1|1290.6|1290.7|1290.2|201
1636749300000|2021-11-12 20:35:00|1291.1|1290.6|1290.9|1290.4|1291.1|1290.6|1290.7|1290.2|167
1636749600000|2021-11-12 20:40:00|1291|1290.5|1291.1|1290.6|1291.5|1291|1290.9|1290.4|380
1636749900000|2021-11-12 20:45:00|1291|1290.5|1290.8|1290.3|1291|1290.5|1290.4|1289.9|196
1636750200000|2021-11-12 20:50:00|1290.7|1290.2|1290.9|1290.4|1291.4|1290.9|1290.7|1290.2|672
1636750500000|2021-11-12 20:55:00|1290.8|1290.3|1291.6|1291.1|1291.8|1291.3|1290.6|1290.1|3913
1636750800000|2021-11-12 21:00:00|1291.8|1290.8|1292.1|1291.1|1292.3|1291.3|1291.6|1290.6|703
1636751100000|2021-11-12 21:05:00|1292.3|1291.3|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|57
1636751400000|2021-11-12 21:10:00|1292.1|1291.1|1292.5|1291.5|1292.6|1291.6|1291.9|1290.9|127
1636751700000|2021-11-12 21:15:00|1292.6|1291.6|1293|1292|1293|1292|1292.6|1291.6|47
1636752000000|2021-11-12 21:20:00|1293.2|1292.2|1293.8|1292.8|1294|1293|1293.2|1292.2|44
1636752300000|2021-11-12 21:25:00|1293.9|1292.9|1293.8|1292.8|1294|1293|1293.5|1292.5|34
1636752600000|2021-11-12 21:30:00|1293.9|1292.9|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|24
1636752900000|2021-11-12 21:35:00|1293.2|1292.2|1293.4|1292.4|1293.5|1292.5|1293|1292|15
1636753200000|2021-11-12 21:40:00|1293.2|1292.2|1293.9|1292.9|1293.9|1292.9|1293|1292|59
1636753500000|2021-11-12 21:45:00|1294.1|1293.1|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|175
1636753800000|2021-11-12 21:50:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1292.2|1291.2|111
1636754100000|2021-11-12 21:55:00|1293.7|1292.7|1294.5|1292.5|1294.5|1293.1|1292.9|1291.9|95
1636931100000|2021-11-14 23:05:00|1295.3|1293.3|1294.8|1293.8|1295.3|1293.9|1294.8|1293.3|3
1636931400000|2021-11-14 23:10:00|1294.9|1293.9|1296.1|1295.1|1297.2|1296.2|1294.6|1293.6|30
1636931700000|2021-11-14 23:15:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1
1636933800000|2021-11-14 23:50:00|1295.2|1294.2|1293.7|1292.7|1295.2|1294.2|1293.7|1292.7|22
1636934100000|2021-11-14 23:55:00|1293.6|1292.6|1293|1292|1293.6|1292.6|1293|1292|30
1636934400000|2021-11-15 00:00:00|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|1292.4|1291.4|24
1636934700000|2021-11-15 00:05:00|1292.4|1291.4|1292.8|1291.8|1292.8|1291.8|1292.4|1291.4|17
1636935000000|2021-11-15 00:10:00|1292.4|1291.4|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|4
1636935300000|2021-11-15 00:15:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|2
1636935600000|2021-11-15 00:20:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|2
1636936200000|2021-11-15 00:30:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|11
1636936500000|2021-11-15 00:35:00|1292.4|1291.4|1292.2|1291.2|1292.4|1291.4|1292.2|1291.2|7
1636936800000|2021-11-15 00:40:00|1292.4|1291.4|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|31
1636937100000|2021-11-15 00:45:00|1292.4|1291.4|1292.4|1291.4|1292.4|1291.4|1292.3|1291.3|24
1636937400000|2021-11-15 00:50:00|1292.5|1291.5|1293|1292|1293|1292|1292.5|1291.5|9
1636937700000|2021-11-15 00:55:00|1292.3|1291.3|1292.7|1291.7|1292.7|1291.7|1292.3|1291.3|4
1636938000000|2021-11-15 01:00:00|1293.2|1292.2|1293.5|1292.5|1293.5|1292.5|1292.6|1291.6|15
1636938300000|2021-11-15 01:05:00|1293.1|1292.1|1293.8|1292.8|1294.1|1293.1|1293.1|1292.1|31
1636938600000|2021-11-15 01:10:00|1293.9|1292.9|1293.4|1292.4|1294.4|1293.4|1293.4|1292.4|19
1636938900000|2021-11-15 01:15:00|1293.9|1292.9|1293.8|1292.8|1294.1|1293.1|1292.8|1291.8|32
1636939200000|2021-11-15 01:20:00|1293.6|1292.6|1294.4|1293.4|1294.6|1293.6|1293.6|1292.6|9
1636939500000|2021-11-15 01:25:00|1294.7|1293.7|1294.3|1293.3|1294.9|1293.9|1294.2|1293.2|64
1636939800000|2021-11-15 01:30:00|1294.4|1293.4|1294.4|1293.4|1295.7|1294.7|1293.8|1292.8|41
1636940100000|2021-11-15 01:35:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294|1293|14
1636940400000|2021-11-15 01:40:00|1293.5|1292.5|1292.7|1291.7|1294.1|1293.1|1292.4|1291.4|26
1636940700000|2021-11-15 01:45:00|1291.9|1290.9|1292|1291|1292.5|1291.5|1291.9|1290.9|17
1636941000000|2021-11-15 01:50:00|1291.8|1290.8|1291.5|1290.5|1291.8|1290.8|1290.5|1289.5|60
1636941300000|2021-11-15 01:55:00|1291.8|1290.8|1291.7|1290.7|1292.1|1291.1|1291.5|1290.5|21
1636941600000|2021-11-15 02:00:00|1292.1|1291.1|1291.5|1290.5|1293|1292|1291.3|1290.3|96
1636941900000|2021-11-15 02:05:00|1291.7|1290.7|1291.6|1290.6|1291.9|1290.9|1291.4|1290.4|35
1636942200000|2021-11-15 02:10:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291|1290|46
1636942500000|2021-11-15 02:15:00|1291.6|1290.6|1291.4|1290.4|1291.8|1290.8|1291|1290|63
1636942800000|2021-11-15 02:20:00|1291|1290|1290.7|1289.7|1291.4|1290.4|1290.7|1289.7|15
1636943100000|2021-11-15 02:25:00|1290.6|1289.6|1291.4|1290.4|1291.4|1290.4|1290.1|1289.1|6
1636943400000|2021-11-15 02:30:00|1291.3|1290.3|1290.5|1289.5|1291.7|1290.7|1290.5|1289.5|13
1636943700000|2021-11-15 02:35:00|1290.8|1289.8|1290.2|1289.2|1290.9|1289.9|1289.9|1288.9|21
1636944000000|2021-11-15 02:40:00|1290.1|1289.1|1290.8|1289.8|1291.1|1290.1|1290.1|1289.1|12
1636944300000|2021-11-15 02:45:00|1291.2|1290.2|1290.6|1289.6|1291.5|1290.5|1290.6|1289.6|14
1636944600000|2021-11-15 02:50:00|1290.4|1289.4|1290|1289|1290.8|1289.8|1290|1289|13
1636944900000|2021-11-15 02:55:00|1290.2|1289.2|1289.6|1288.6|1290.4|1289.4|1289.6|1288.6|19
1636945200000|2021-11-15 03:00:00|1289.3|1288.3|1288.2|1287.2|1289.3|1288.3|1288.1|1287.1|21
1636945500000|2021-11-15 03:05:00|1288.4|1287.4|1288.8|1287.8|1288.8|1287.8|1288.4|1287.4|5
1636945800000|2021-11-15 03:10:00|1288.5|1287.5|1288.5|1287.5|1288.5|1287.5|1288.5|1287.5|2
1636946100000|2021-11-15 03:15:00|1288.6|1287.6|1287.9|1286.9|1288.7|1287.7|1287.9|1286.9|9
1636946400000|2021-11-15 03:20:00|1289|1288|1288.7|1287.7|1289|1288|1288.7|1287.7|3
1636946700000|2021-11-15 03:25:00|1288.6|1287.6|1289.1|1288.1|1289.2|1288.2|1288.6|1287.6|5
1636947000000|2021-11-15 03:30:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1
1636947600000|2021-11-15 03:40:00|1289.1|1288.1|1288.6|1287.6|1289.1|1288.1|1288.6|1287.6|6
1636947900000|2021-11-15 03:45:00|1288.7|1287.7|1289.2|1288.2|1289.5|1288.5|1288.7|1287.7|28
1636948200000|2021-11-15 03:50:00|1289.3|1288.3|1289|1288|1289.3|1288.3|1289|1288|3
1636948500000|2021-11-15 03:55:00|1288.9|1287.9|1288.6|1287.6|1288.9|1287.9|1288.6|1287.6|14
1636948800000|2021-11-15 04:00:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.3|1287.3|47
1636949100000|2021-11-15 04:05:00|1288.8|1287.8|1288.6|1287.6|1288.8|1287.8|1288.6|1287.6|6
1636949400000|2021-11-15 04:10:00|||||||||17
1636949700000|2021-11-15 04:15:00|1288.5|1287.5|1288.5|1287.5|1288.6|1287.6|1288.4|1287.4|70
1636950000000|2021-11-15 04:20:00|1288.3|1287.3|1288.4|1287.4|1288.4|1287.4|1288.2|1287.2|27
1636950900000|2021-11-15 04:35:00|1287.9|1286.9|1288|1287|1288|1287|1287.9|1286.9|2
1636952100000|2021-11-15 04:55:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1
1636952400000|2021-11-15 05:00:00|1288.7|1287.7|1288.9|1287.9|1289.2|1288.2|1288.7|1287.7|12
1636952700000|2021-11-15 05:05:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.7|1287.7|6
1636953000000|2021-11-15 05:10:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1
1636953300000|2021-11-15 05:15:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1289.3|1288.3|2
1636954200000|2021-11-15 05:30:00|1289.5|1288.5|1289.8|1288.8|1289.8|1288.8|1289.5|1288.5|3
1636954500000|2021-11-15 05:35:00|1289.7|1288.7|1289.8|1288.8|1289.8|1288.8|1289.7|1288.7|2
1636954800000|2021-11-15 05:40:00|1289.6|1288.6|1289.6|1288.6|1289.6|1288.6|1289.6|1288.6|3
1636955400000|2021-11-15 05:50:00|1289.9|1288.9|1289.8|1288.8|1289.9|1288.9|1289.8|1288.8|2
1636955700000|2021-11-15 05:55:00|1289.7|1288.7|1290|1289|1290.4|1289.4|1289.6|1288.6|24
1636956000000|2021-11-15 06:00:00|1290.1|1289.1|1290|1289|1290.2|1289.2|1289.8|1288.8|4
1636956300000|2021-11-15 06:05:00|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1
1636956600000|2021-11-15 06:10:00|1289.3|1288.3|1289.3|1288.3|1289.3|1288.3|1289.3|1288.3|2
1636956900000|2021-11-15 06:15:00|1289|1288|1289.7|1288.7|1289.7|1288.7|1289|1288|10
1636957200000|2021-11-15 06:20:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1
1636957500000|2021-11-15 06:25:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|2
1636957800000|2021-11-15 06:30:00|1290|1289|1289.7|1288.7|1290|1289|1289.7|1288.7|6
1636958100000|2021-11-15 06:35:00|1290|1289|1289.8|1288.8|1290.2|1289.2|1289.7|1288.7|36
1636958400000|2021-11-15 06:40:00|1289.9|1288.9|1289.6|1288.6|1289.9|1288.9|1289.6|1288.6|6
1636958700000|2021-11-15 06:45:00|1289.7|1288.7|1289.5|1288.5|1289.9|1288.9|1289.5|1288.5|9
1636959000000|2021-11-15 06:50:00|1289.7|1288.7|1289.4|1288.4|1289.8|1288.8|1289.4|1288.4|9
1636959300000|2021-11-15 06:55:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1288.9|1287.9|10
1636959600000|2021-11-15 07:00:00|1289.5|1288.5|1289.3|1288.3|1290|1289|1289.3|1288.3|13
1636959900000|2021-11-15 07:05:00|1289.7|1288.7|1289.4|1288.4|1289.7|1288.7|1289.4|1288.4|2
1636960200000|2021-11-15 07:10:00|1288.7|1287.7|1289.4|1288.4|1289.4|1288.4|1288.7|1287.7|11
1636960500000|2021-11-15 07:15:00|1289.3|1288.3|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|7
1636960800000|2021-11-15 07:20:00|1289|1288|1289|1288|1289.4|1288.4|1288.9|1287.9|9
1636961100000|2021-11-15 07:25:00|1288.7|1287.7|1288.6|1287.6|1288.7|1287.7|1288.6|1287.6|4
1636961400000|2021-11-15 07:30:00|1288.7|1287.7|1288.7|1287.7|1288.7|1287.7|1288.2|1287.2|11
1636961700000|2021-11-15 07:35:00|1288.8|1287.8|1288.9|1287.9|1289.1|1288.1|1288.4|1287.4|23
1636962000000|2021-11-15 07:40:00|1289.2|1288.2|1288.7|1287.7|1289.2|1288.2|1288.6|1287.6|25
1636962300000|2021-11-15 07:45:00|1289.1|1288.1|1289.4|1288.4|1289.4|1288.4|1289|1288|18
1636962600000|2021-11-15 07:50:00|1289.6|1288.6|1289.9|1288.9|1290|1289|1289.3|1288.3|61
1636962900000|2021-11-15 07:55:00|1290|1289|1290.2|1289.2|1290.3|1289.3|1289.5|1288.5|192
1636963200000|2021-11-15 08:00:00|1290.3|1289.3|1290.6|1289.6|1291|1290|1289.9|1288.9|440
1636963500000|2021-11-15 08:05:00|1290.8|1289.8|1291.7|1290.7|1291.7|1290.7|1290.5|1289.5|596
1636963800000|2021-11-15 08:10:00|1291.6|1290.6|1291.8|1290.8|1291.8|1290.8|1291.1|1290.1|246
1636964100000|2021-11-15 08:15:00|1291.9|1290.9|1291.2|1290.2|1291.9|1290.9|1291.1|1290.1|77
1636964400000|2021-11-15 08:20:00|1291.3|1290.3|1291.8|1290.8|1291.9|1290.9|1291.3|1290.3|112
1636964700000|2021-11-15 08:25:00|1291.6|1290.6|1291.9|1290.9|1292.2|1291.2|1291.6|1290.6|97
1636965000000|2021-11-15 08:30:00|1292|1291|1292.2|1291.2|1292.3|1291.3|1291.8|1290.8|84
1636965300000|2021-11-15 08:35:00|1292.1|1291.1|1292.2|1291.2|1292.2|1291.2|1291.8|1290.8|66
1636965600000|2021-11-15 08:40:00|1292.1|1291.1|1292.2|1291.2|1292.3|1291.3|1292|1291|95
1636965900000|2021-11-15 08:45:00|1292.3|1291.3|1292.6|1291.6|1292.7|1291.7|1292.1|1291.1|132
1636966200000|2021-11-15 08:50:00|1292.7|1291.7|1293|1292|1293|1292|1292.5|1291.5|89
1636966500000|2021-11-15 08:55:00|1292.9|1291.9|1293.2|1292.2|1293.4|1292.4|1292.8|1291.8|69
1636966800000|2021-11-15 09:00:00|1293.3|1292.3|1293.1|1292.1|1293.4|1292.4|1292.9|1291.9|115
1636967100000|2021-11-15 09:05:00|1293.2|1292.2|1293.2|1292.2|1293.5|1292.5|1293.1|1292.1|109
1636967400000|2021-11-15 09:10:00|1293.1|1292.1|1292.3|1291.3|1293.1|1292.1|1292.3|1291.3|72
1636967700000|2021-11-15 09:15:00|1292.2|1291.2|1291.7|1290.7|1292.2|1291.2|1291.5|1290.5|60
1636968000000|2021-11-15 09:20:00|1291.6|1290.6|1291.6|1290.6|1291.6|1290.6|1291.3|1290.3|63
1636968300000|2021-11-15 09:25:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.6|1290.6|68
1636968600000|2021-11-15 09:30:00|1292.3|1291.3|1292|1291|1292.3|1291.3|1291.9|1290.9|55
1636968900000|2021-11-15 09:35:00|1291.9|1290.9|1292.1|1291.1|1292.4|1291.4|1291.9|1290.9|107
1636969200000|2021-11-15 09:40:00|1292.2|1291.2|1292.6|1291.6|1292.6|1291.6|1292.2|1291.2|41
1636969500000|2021-11-15 09:45:00|1292.8|1291.8|1292.1|1291.1|1292.8|1291.8|1292.1|1291.1|81
1636969800000|2021-11-15 09:50:00|1292.2|1291.2|1292|1291|1292.2|1291.2|1291.9|1290.9|54
1636970100000|2021-11-15 09:55:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.7|1290.7|118
1636970400000|2021-11-15 10:00:00|1292.2|1291.2|1291.9|1290.9|1292.4|1291.4|1291.9|1290.9|55
1636970700000|2021-11-15 10:05:00|1292|1291|1291.7|1290.7|1292.1|1291.1|1291.5|1290.5|93
1636971000000|2021-11-15 10:10:00|1291.8|1290.8|1292|1291|1292|1291|1291.6|1290.6|84
1636971300000|2021-11-15 10:15:00|1291.9|1290.9|1292.4|1291.4|1292.4|1291.4|1291.9|1290.9|91
1636971600000|2021-11-15 10:20:00|1292.5|1291.5|1292.6|1291.6|1292.6|1291.6|1292.2|1291.2|56
1636971900000|2021-11-15 10:25:00|1292.5|1291.5|1292.8|1291.8|1292.9|1291.9|1292.4|1291.4|69
1636972200000|2021-11-15 10:30:00|1292.9|1291.9|1293.3|1292.3|1293.4|1292.4|1292.9|1291.9|180
1636972500000|2021-11-15 10:35:00|1293.4|1292.4|1293.7|1292.7|1293.7|1292.7|1293.3|1292.3|77
1636972800000|2021-11-15 10:40:00|1293.6|1292.6|1293.4|1292.4|1293.6|1292.6|1293.3|1292.3|100
1636973100000|2021-11-15 10:45:00|1293.3|1292.3|1293.3|1292.3|1293.5|1292.5|1293.2|1292.2|177
1636973400000|2021-11-15 10:50:00|1293.3|1292.3|1293.4|1292.4|1293.5|1292.5|1293.3|1292.3|45
1636973700000|2021-11-15 10:55:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.4|1292.4|38
1636974000000|2021-11-15 11:00:00|1293.4|1292.4|1293.1|1292.1|1293.6|1292.6|1293.1|1292.1|80
1636974300000|2021-11-15 11:05:00|1293.2|1292.2|1292.9|1291.9|1293.3|1292.3|1292.6|1291.6|128
1636974600000|2021-11-15 11:10:00|1292.8|1291.8|1292.5|1291.5|1292.9|1291.9|1292.5|1291.5|34
1636974900000|2021-11-15 11:15:00|1292.6|1291.6|1292.8|1291.8|1293|1292|1292.5|1291.5|57
1636975200000|2021-11-15 11:20:00|1292.7|1291.7|1292.8|1291.8|1292.8|1291.8|1292.3|1291.3|121
1636975500000|2021-11-15 11:25:00|1292.5|1291.5|1292.2|1291.2|1292.5|1291.5|1292.2|1291.2|11
1636975800000|2021-11-15 11:30:00|1292|1291|1292.4|1291.4|1292.5|1291.5|1292|1291|84
1636976100000|2021-11-15 11:35:00|1292.6|1291.6|1292.5|1291.5|1292.6|1291.6|1292.4|1291.4|10
1636976400000|2021-11-15 11:40:00|1292.6|1291.6|1292.6|1291.6|1292.7|1291.7|1292.4|1291.4|111
1636976700000|2021-11-15 11:45:00|1292.7|1291.7|1292.9|1291.9|1293|1292|1292.6|1291.6|79
1636977000000|2021-11-15 11:50:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1292.8|1291.8|80
1636977300000|2021-11-15 11:55:00|1293|1292|1293|1292|1293.2|1292.2|1292.9|1291.9|57
1636977600000|2021-11-15 12:00:00|1292.8|1291.8|1293.1|1292.1|1293.1|1292.1|1292.7|1291.7|93
1636977900000|2021-11-15 12:05:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1292.9|1291.9|224
1636978200000|2021-11-15 12:10:00|1293|1292|1293.2|1292.2|1293.4|1292.4|1293|1292|250
1636978500000|2021-11-15 12:15:00|1293.1|1292.1|1293.2|1292.2|1293.3|1292.3|1293.1|1292.1|117
1636978800000|2021-11-15 12:20:00|1293.3|1292.3|1293.1|1292.1|1293.3|1292.3|1293|1292|65
1636979100000|2021-11-15 12:25:00|1293|1292|1293.2|1292.2|1293.2|1292.2|1293|1292|78
1636979400000|2021-11-15 12:30:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|63
1636979700000|2021-11-15 12:35:00|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1293.1|1292.1|44
1636980000000|2021-11-15 12:40:00|1293.5|1292.5|1293.4|1292.4|1293.5|1292.5|1293.3|1292.3|35
1636980300000|2021-11-15 12:45:00|1293.5|1292.5|1293.6|1292.6|1293.6|1292.6|1293.4|1292.4|35
1636980600000|2021-11-15 12:50:00|1293.7|1292.7|1293.8|1292.8|1293.9|1292.9|1293.5|1292.5|54
1636980900000|2021-11-15 12:55:00|1293.7|1292.7|1293.6|1292.6|1293.7|1292.7|1293.5|1292.5|38
1636981200000|2021-11-15 13:00:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.6|1292.6|99
1636981500000|2021-11-15 13:05:00|1293.9|1292.9|1293.9|1292.9|1294|1293|1293.8|1292.8|85
1636981800000|2021-11-15 13:10:00|1293.8|1292.8|1294.1|1293.1|1294.3|1293.3|1293.8|1292.8|303
1636982100000|2021-11-15 13:15:00|1294.2|1293.2|1294.6|1293.6|1295.1|1294.1|1294.1|1293.1|226
1636982400000|2021-11-15 13:20:00|1294.7|1293.7|1294.8|1293.8|1295.1|1294.1|1294.7|1293.7|67
1636982700000|2021-11-15 13:25:00|1294.9|1293.9|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|60
1636983000000|2021-11-15 13:30:00|1294.6|1293.6|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|68
1636983300000|2021-11-15 13:35:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1295|1294|84
1636983600000|2021-11-15 13:40:00|1295.3|1294.3|1295.5|1294.5|1295.5|1294.5|1295.2|1294.2|143
1636983900000|2021-11-15 13:45:00|1295.4|1294.4|1295|1294|1295.4|1294.4|1294.9|1293.9|299
1636984200000|2021-11-15 13:50:00|1295.3|1294.3|1295.2|1294.2|1295.4|1294.4|1295|1294|360
1636984500000|2021-11-15 13:55:00|1295.1|1294.1|1294.8|1293.8|1295.3|1294.3|1294.7|1293.7|180
1636984800000|2021-11-15 14:00:00|1294.9|1293.9|1294.9|1293.9|1295|1294|1294.7|1293.7|204
1636985100000|2021-11-15 14:05:00|1295.1|1294.1|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|122
1636985400000|2021-11-15 14:10:00|1294.6|1293.6|1294|1293|1294.6|1293.6|1293.9|1292.9|311
1636985700000|2021-11-15 14:15:00|1293.9|1292.9|1294.2|1293.2|1294.5|1293.5|1293.8|1292.8|211
1636986000000|2021-11-15 14:20:00|1294.3|1293.3|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|253
1636986300000|2021-11-15 14:25:00|1294.5|1293.5|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|418
1636986600000|2021-11-15 14:30:00|1294.3|1293.8|1293.6|1293.1|1294.6|1294.1|1292.9|1292.4|2462
1636986900000|2021-11-15 14:35:00|1293.5|1293|1291|1290.5|1293.5|1293|1291|1290.5|1721
1636987200000|2021-11-15 14:40:00|1290.9|1290.4|1290.4|1289.9|1291.3|1290.8|1289.9|1289.4|1642
1636987500000|2021-11-15 14:45:00|1290.3|1289.8|1289.9|1289.4|1291.1|1290.6|1289.7|1289.2|696
1636987800000|2021-11-15 14:50:00|1289.8|1289.3|1292|1291.5|1292|1291.5|1289.3|1288.8|932
1636988100000|2021-11-15 14:55:00|1292.1|1291.6|1292.7|1292.2|1292.7|1292.2|1291.8|1291.3|771
1636988400000|2021-11-15 15:00:00|1292.6|1292.1|1291.5|1291|1292.7|1292.2|1290.9|1290.4|751
1636988700000|2021-11-15 15:05:00|1291.4|1290.9|1291.3|1290.8|1291.7|1291.2|1291.1|1290.6|506
1636989000000|2021-11-15 15:10:00|1291.2|1290.7|1290.9|1290.4|1291.4|1290.9|1290.8|1290.3|492
1636989300000|2021-11-15 15:15:00|1291|1290.5|1290.7|1290.2|1291.2|1290.7|1290.5|1290|603
1636989600000|2021-11-15 15:20:00|1290.8|1290.3|1290.9|1290.4|1291.4|1290.9|1290.7|1290.2|1238
1636989900000|2021-11-15 15:25:00|1291|1290.5|1289.7|1289.2|1291.1|1290.6|1289.6|1289.1|854
1636990200000|2021-11-15 15:30:00|1289.6|1289.1|1289.1|1288.6|1289.7|1289.2|1289.1|1288.6|1340
1636990500000|2021-11-15 15:35:00|1289.2|1288.7|1288.8|1288.3|1289.4|1288.9|1288.7|1288.2|750
1636990800000|2021-11-15 15:40:00|1288.9|1288.4|1289|1288.5|1289.2|1288.7|1288.3|1287.8|1051
1636991100000|2021-11-15 15:45:00|1288.9|1288.4|1290.4|1289.9|1290.5|1290|1288.9|1288.4|589
1636991400000|2021-11-15 15:50:00|1290.5|1290|1290.5|1290|1290.9|1290.4|1290.4|1289.9|521
1636991700000|2021-11-15 15:55:00|1290.4|1289.9|1290.4|1289.9|1290.7|1290.2|1290.2|1289.7|520
1636992000000|2021-11-15 16:00:00|1290.5|1290|1290.4|1289.9|1291|1290.5|1290.3|1289.8|739
1636992300000|2021-11-15 16:05:00|1290.3|1289.8|1290.8|1290.3|1290.8|1290.3|1290.2|1289.7|327
1636992600000|2021-11-15 16:10:00|1290.7|1290.2|1290|1289.5|1290.7|1290.2|1290|1289.5|536
1636992900000|2021-11-15 16:15:00|1289.9|1289.4|1289.4|1288.9|1290|1289.5|1289.1|1288.6|804
1636993200000|2021-11-15 16:20:00|1289.5|1289|1289.6|1289.1|1289.7|1289.2|1289.1|1288.6|676
1636993500000|2021-11-15 16:25:00|1289.5|1289|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|611
1636993800000|2021-11-15 16:30:00|1288.9|1288.4|1289.5|1289|1289.5|1289|1288.5|1288|808
1636994100000|2021-11-15 16:35:00|1289.6|1289.1|1288.9|1288.4|1289.7|1289.2|1288.8|1288.3|222
1636994400000|2021-11-15 16:40:00|1289|1288.5|1286.7|1286.2|1289|1288.5|1286.6|1286.1|1010
1636994700000|2021-11-15 16:45:00|1286.6|1286.1|1287.9|1287.4|1288.3|1287.8|1286.4|1285.9|1510
1636995000000|2021-11-15 16:50:00|1287.8|1287.3|1286.8|1286.3|1287.8|1287.3|1286.8|1286.3|1128
1636995300000|2021-11-15 16:55:00|1286.9|1286.4|1287.7|1287.2|1287.8|1287.3|1286.9|1286.4|483
1636995600000|2021-11-15 17:00:00|1287.8|1287.3|1288.1|1287.6|1288.3|1287.8|1287.5|1287|318
1636995900000|2021-11-15 17:05:00|1288|1287.5|1287.7|1287.2|1288|1287.5|1287.6|1287.1|175
1636996200000|2021-11-15 17:10:00|1287.8|1287.3|1287.6|1287.1|1288|1287.5|1287.3|1286.8|344
1636996500000|2021-11-15 17:15:00|1287.5|1287|1287.1|1286.6|1287.6|1287.1|1287|1286.5|155
1636996800000|2021-11-15 17:20:00|1287.2|1286.7|1286.5|1286|1287.3|1286.8|1286.1|1285.6|299
1636997100000|2021-11-15 17:25:00|1286.4|1285.9|1286.7|1286.2|1287|1286.5|1286.3|1285.8|380
1636997400000|2021-11-15 17:30:00|1286.8|1286.3|1287.1|1286.6|1287.4|1286.9|1286.7|1286.2|224
1636997700000|2021-11-15 17:35:00|1287|1286.5|1287.5|1287|1287.5|1287|1287|1286.5|179
1636998000000|2021-11-15 17:40:00|1287.4|1286.9|1287.7|1287.2|1287.9|1287.4|1287.1|1286.6|460
1636998300000|2021-11-15 17:45:00|1287.6|1287.1|1287.4|1286.9|1287.8|1287.3|1287.4|1286.9|627
1636998600000|2021-11-15 17:50:00|1287.5|1287|1287.5|1287|1287.7|1287.2|1287.3|1286.8|171
1636998900000|2021-11-15 17:55:00|1287.4|1286.9|1287.6|1287.1|1287.7|1287.2|1287.2|1286.7|153
1636999200000|2021-11-15 18:00:00|1287.5|1287|1287.6|1287.1|1287.6|1287.1|1286.9|1286.4|286
1636999500000|2021-11-15 18:05:00|1287.5|1287|1287.1|1286.6|1287.5|1287|1287|1286.5|278
1636999800000|2021-11-15 18:10:00|1287|1286.5|1287|1286.5|1287.1|1286.6|1286.8|1286.3|182
1637000100000|2021-11-15 18:15:00|1286.9|1286.4|1287|1286.5|1287.5|1287|1286.8|1286.3|165
1637000400000|2021-11-15 18:20:00|1287.1|1286.6|1286.9|1286.4|1287.2|1286.7|1286.5|1286|387
1637000700000|2021-11-15 18:25:00|1286.7|1286.2|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|308
1637001000000|2021-11-15 18:30:00|1286.8|1286.3|1286.8|1286.3|1287.1|1286.6|1286.7|1286.2|138
1637001300000|2021-11-15 18:35:00|1286.7|1286.2|1287.2|1286.7|1287.2|1286.7|1286.7|1286.2|103
1637001600000|2021-11-15 18:40:00|1287.1|1286.6|1287|1286.5|1287.2|1286.7|1286.8|1286.3|354
1637001900000|2021-11-15 18:45:00|1287.1|1286.6|1287.4|1286.9|1287.6|1287.1|1287.1|1286.6|284
1637002200000|2021-11-15 18:50:00|1287.5|1287|1287.3|1286.8|1287.5|1287|1287.2|1286.7|275
1637002500000|2021-11-15 18:55:00|1287.2|1286.7|1287.1|1286.6|1287.5|1287|1287.1|1286.6|442
1637002800000|2021-11-15 19:00:00|1287.2|1286.7|1287.4|1286.9|1287.5|1287|1287.1|1286.6|304
1637003100000|2021-11-15 19:05:00|1287.3|1286.8|1287.7|1287.2|1287.8|1287.3|1287.1|1286.6|581
1637003400000|2021-11-15 19:10:00|1287.6|1287.1|1287.8|1287.3|1288|1287.5|1287.6|1287.1|424
1637003700000|2021-11-15 19:15:00|1287.7|1287.2|1287.6|1287.1|1287.7|1287.2|1287.3|1286.8|382
1637004000000|2021-11-15 19:20:00|1287.7|1287.2|1287.7|1287.2|1287.7|1287.2|1287.3|1286.8|234
1637004300000|2021-11-15 19:25:00|1287.6|1287.1|1288|1287.5|1288|1287.5|1287.4|1286.9|892
1637004600000|2021-11-15 19:30:00|1288.1|1287.6|1288.3|1287.8|1288.3|1287.8|1287.8|1287.3|434
1637004900000|2021-11-15 19:35:00|1288.4|1287.9|1288.8|1288.3|1288.8|1288.3|1288.4|1287.9|871
1637005200000|2021-11-15 19:40:00|1288.9|1288.4|1289.3|1288.8|1289.5|1289|1288.8|1288.3|1217
1637005500000|2021-11-15 19:45:00|1289.2|1288.7|1289.4|1288.9|1289.7|1289.2|1289|1288.5|689
1637005800000|2021-11-15 19:50:00|1289.5|1289|1289|1288.5|1289.6|1289.1|1288.8|1288.3|664
1637006100000|2021-11-15 19:55:00|1288.9|1288.4|1288.9|1288.4|1289.3|1288.8|1288.9|1288.4|300
1637006400000|2021-11-15 20:00:00|1288.8|1288.3|1288.3|1287.8|1289.1|1288.6|1288.3|1287.8|707
1637006700000|2021-11-15 20:05:00|1288.4|1287.9|1288.5|1288|1288.5|1288|1288.3|1287.8|358
1637007000000|2021-11-15 20:10:00|1288.4|1287.9|1288.9|1288.4|1288.9|1288.4|1288.4|1287.9|195
1637007300000|2021-11-15 20:15:00|1288.8|1288.3|1289.4|1288.9|1289.6|1289.1|1288.8|1288.3|463
1637007600000|2021-11-15 20:20:00|1289.5|1289|1289.2|1288.7|1289.7|1289.2|1289|1288.5|612
1637007900000|2021-11-15 20:25:00|1289.1|1288.6|1289.5|1289|1289.5|1289|1288.9|1288.4|421
1637008200000|2021-11-15 20:30:00|1289.4|1288.9|1288.7|1288.2|1289.5|1289|1288.7|1288.2|371
1637008500000|2021-11-15 20:35:00|1288.8|1288.3|1288.6|1288.1|1288.9|1288.4|1288.2|1287.7|449
1637008800000|2021-11-15 20:40:00|1288.5|1288|1288.5|1288|1288.8|1288.3|1288.2|1287.7|563
1637009100000|2021-11-15 20:45:00|1288.6|1288.1|1287.8|1287.3|1288.6|1288.1|1287.5|1287|695
1637009400000|2021-11-15 20:50:00|1287.7|1287.2|1287.1|1286.6|1287.8|1287.3|1286.7|1286.2|1001
1637009700000|2021-11-15 20:55:00|1287|1286.5|1287.6|1287.1|1287.7|1287.2|1286.6|1286.1|5289
1637010000000|2021-11-15 21:00:00|1287.8|1286.8|1287.9|1286.9|1288|1287|1287.6|1286.6|944
1637010300000|2021-11-15 21:05:00|1287.8|1286.8|1287.8|1286.8|1287.9|1286.9|1287.5|1286.5|91
1637010600000|2021-11-15 21:10:00|1287.9|1286.9|1287.8|1286.8|1288.1|1287.1|1287.8|1286.8|57
1637010900000|2021-11-15 21:15:00|1287.6|1286.6|1287.9|1286.9|1288.1|1287.1|1287.6|1286.6|45
1637011200000|2021-11-15 21:20:00|1288|1287|1287.8|1286.8|1288|1287|1287.7|1286.7|14
1637011500000|2021-11-15 21:25:00|1287.7|1286.7|1288.2|1287.2|1288.2|1287.2|1287.7|1286.7|15
1637011800000|2021-11-15 21:30:00|||||||||2
1637012700000|2021-11-15 21:45:00|1288|1287|1287.5|1286.5|1288|1287|1287.4|1286.4|73
1637013000000|2021-11-15 21:50:00|1287.4|1286.4|1287.5|1286.5|1287.7|1286.7|1287.3|1286.3|48
1637013300000|2021-11-15 21:55:00|1287.4|1286.4|1287.4|1286.4|1287.6|1286.6|1287.3|1286.3|25
1637013600000|2021-11-15 22:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1287.8|1285.8|1287.9|1285.9|1287.6|1285.6|0
1637017500000|2021-11-15 23:05:00|1287.7|1285.7|1287.8|1285.8|1287.9|1285.9|1287.7|1285.7|0
1637017800000|2021-11-15 23:10:00|1287.9|1285.9|1287.4|1285.4|1287.9|1285.9|1287.4|1285.4|0
1637018100000|2021-11-15 23:15:00|1287.3|1285.3|1287.3|1285.3|1287.4|1285.4|1287.2|1285.2|0
1637018400000|2021-11-15 23:20:00|1287.4|1285.4|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1637018700000|2021-11-15 23:25:00|1287.3|1285.3|1287.5|1285.5|1287.5|1285.5|1287.2|1285.2|0
1637019000000|2021-11-15 23:30:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.3|1285.3|0
1637019300000|2021-11-15 23:35:00|1287.5|1285.5|1287.4|1285.4|1287.6|1285.6|1287.4|1285.4|0
1637019600000|2021-11-15 23:40:00|1287.5|1285.5|1286.6|1284.6|1287.6|1285.6|1286.5|1284.5|0
1637019900000|2021-11-15 23:45:00|1286.7|1284.7|1285.3|1283.3|1286.7|1284.7|1285.3|1283.3|0
1637020200000|2021-11-15 23:50:00|1285.4|1283.4|1285.5|1283.5|1285.5|1283.5|1285.3|1283.3|0
1637020800000|2021-11-16 00:00:00|1285.6|1283.6|1286|1284|1286.2|1284.2|1285.4|1283.4|0
1637021100000|2021-11-16 00:05:00|1285.9|1283.9|1285.7|1283.7|1285.9|1283.9|1285.6|1283.6|0
1637021400000|2021-11-16 00:10:00|1285.6|1283.6|1285.6|1283.6|1285.7|1283.7|1285.5|1283.5|0
1637021700000|2021-11-16 00:15:00|1285.5|1283.5|1285.3|1283.3|1285.6|1283.6|1285.2|1283.2|0
1637022000000|2021-11-16 00:20:00|1285.4|1283.4|1285.1|1283.1|1285.7|1283.7|1285|1283|0
1637022300000|2021-11-16 00:25:00|1285|1283|1284.9|1282.9|1285.1|1283.1|1284.8|1282.8|0
1637022600000|2021-11-16 00:30:00|1284.8|1282.8|1284.9|1282.9|1284.9|1282.9|1284.7|1282.7|0
1637022900000|2021-11-16 00:35:00|1285|1283|1285.1|1283.1|1285.1|1283.1|1284.9|1282.9|0
1637023200000|2021-11-16 00:40:00|1285.2|1283.2|1285|1283|1285.3|1283.3|1284.8|1282.8|0
1637023500000|2021-11-16 00:45:00|1285.1|1283.1|1285.3|1283.3|1285.3|1283.3|1285|1283|0
1637023800000|2021-11-16 00:50:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|0
1637024100000|2021-11-16 00:55:00|1285.6|1283.6|1285.8|1283.8|1286|1284|1285.5|1283.5|0
1637024400000|2021-11-16 01:00:00|1285.9|1283.9|1287.1|1286.1|1289|1288|1285.9|1283.9|58
1637024700000|2021-11-16 01:05:00|1287|1286|1289.2|1288.2|1289.2|1288.2|1286.7|1285.7|71
1637025000000|2021-11-16 01:10:00|1289.3|1288.3|1290.2|1289.2|1290.2|1289.2|1289.2|1288.2|26
1637025300000|2021-11-16 01:15:00|1290.1|1289.1|1291|1290|1291.6|1290.6|1289.8|1288.8|134
1637025600000|2021-11-16 01:20:00|1291.8|1290.8|1292.2|1291.2|1292.9|1291.9|1291.8|1290.8|34
1637025900000|2021-11-16 01:25:00|1292.6|1291.6|1291.3|1290.3|1292.6|1291.6|1291.3|1290.3|21
1637026200000|2021-11-16 01:30:00|1291.1|1290.1|1290.1|1289.1|1291.6|1290.6|1290.1|1289.1|20
1637026500000|2021-11-16 01:35:00|1290.3|1289.3|1291.7|1290.7|1292.3|1291.3|1290.3|1289.3|18
1637026800000|2021-11-16 01:40:00|1291.1|1290.1|1291.2|1290.2|1291.8|1290.8|1291.1|1290.1|22
1637027100000|2021-11-16 01:45:00|1290.9|1289.9|1293.2|1292.2|1293.7|1292.7|1290.8|1289.8|70
1637027400000|2021-11-16 01:50:00|1294|1293|1293|1292|1294.1|1293.1|1293|1292|20
1637027700000|2021-11-16 01:55:00|1293.4|1292.4|1295.1|1294.1|1295.2|1294.2|1293.4|1292.4|33
1637028000000|2021-11-16 02:00:00|1294.9|1293.9|1294.3|1293.3|1294.9|1293.9|1294.3|1293.3|23
1637028300000|2021-11-16 02:05:00|1294.6|1293.6|1294.6|1293.6|1295.2|1294.2|1294.3|1293.3|26
1637028600000|2021-11-16 02:10:00|1294.2|1293.2|1294.3|1293.3|1294.7|1293.7|1293.8|1292.8|18
1637028900000|2021-11-16 02:15:00|1294|1293|1292.6|1291.6|1294|1293|1292.6|1291.6|51
1637029200000|2021-11-16 02:20:00|1293.2|1292.2|1293.3|1292.3|1293.9|1292.9|1292.7|1291.7|22
1637029500000|2021-11-16 02:25:00|1293.8|1292.8|1293.4|1292.4|1293.9|1292.9|1293.2|1292.2|15
1637029800000|2021-11-16 02:30:00|1293.6|1292.6|1294.8|1293.8|1295.6|1294.6|1293.6|1292.6|55
1637030100000|2021-11-16 02:35:00|1294.9|1293.9|1295.2|1294.2|1295.2|1294.2|1294.5|1293.5|39
1637030400000|2021-11-16 02:40:00|1294.9|1293.9|1295.2|1294.2|1296.1|1295.1|1294.6|1293.6|43
1637030700000|2021-11-16 02:45:00|1295.6|1294.6|1295.2|1294.2|1296|1295|1295.2|1294.2|40
1637031000000|2021-11-16 02:50:00|1295.5|1294.5|1295.5|1294.5|1296.4|1295.4|1295.3|1294.3|26
1637031300000|2021-11-16 02:55:00|1295.7|1294.7|1295.4|1294.4|1296.1|1295.1|1295.2|1294.2|34
1637031600000|2021-11-16 03:00:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1294.7|1293.7|22
1637031900000|2021-11-16 03:05:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|12
1637032200000|2021-11-16 03:10:00|1295.3|1294.3|1295.6|1294.6|1295.6|1294.6|1295|1294|35
1637032500000|2021-11-16 03:15:00|1295.3|1294.3|1295.8|1294.8|1295.8|1294.8|1295.3|1294.3|14
1637032800000|2021-11-16 03:20:00|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1295.4|1294.4|22
1637033100000|2021-11-16 03:25:00|1295.8|1294.8|1296.3|1295.3|1296.3|1295.3|1295.7|1294.7|19
1637033400000|2021-11-16 03:30:00|1296.6|1295.6|1296.3|1295.3|1296.8|1295.8|1296.3|1295.3|13
1637033700000|2021-11-16 03:35:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|11
1637034000000|2021-11-16 03:40:00|1295.8|1294.8|1295.4|1294.4|1295.8|1294.8|1295.4|1294.4|11
1637034300000|2021-11-16 03:45:00|1295.2|1294.2|1295|1294|1295.4|1294.4|1294.8|1293.8|21
1637034600000|2021-11-16 03:50:00|1295.3|1294.3|1295.9|1294.9|1296|1295|1295.2|1294.2|19
1637034900000|2021-11-16 03:55:00|1295.8|1294.8|1296.1|1295.1|1296.5|1295.5|1295.7|1294.7|26
1637035200000|2021-11-16 04:00:00|1296.6|1295.6|1295.9|1294.9|1296.6|1295.6|1295.9|1294.9|34
1637035500000|2021-11-16 04:05:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.5|1294.5|4
1637035800000|2021-11-16 04:10:00|1295.5|1294.5|1295.6|1294.6|1295.6|1294.6|1295.5|1294.5|4
1637036100000|2021-11-16 04:15:00|||||||||2
1637036400000|2021-11-16 04:20:00|1295.3|1294.3|1294.7|1293.7|1295.3|1294.3|1294.7|1293.7|4
1637036700000|2021-11-16 04:25:00|1294.8|1293.8|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|33
1637037000000|2021-11-16 04:30:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|3
1637037300000|2021-11-16 04:35:00|1294.5|1293.5|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|5
1637037600000|2021-11-16 04:40:00|1295.3|1294.3|1295.4|1294.4|1295.4|1294.4|1295.3|1294.3|4
1637037900000|2021-11-16 04:45:00|1295.3|1294.3|1295.7|1294.7|1295.7|1294.7|1295.3|1294.3|3
1637038200000|2021-11-16 04:50:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1295.4|1294.4|4
1637038500000|2021-11-16 04:55:00|1295.6|1294.6|1295.7|1294.7|1295.8|1294.8|1295.2|1294.2|17
1637038800000|2021-11-16 05:00:00|1295.6|1294.6|1297.6|1296.6|1298.6|1297.6|1295.6|1294.6|124
1637039100000|2021-11-16 05:05:00|1297.4|1296.4|1297.3|1296.3|1297.9|1296.9|1297.3|1296.3|35
1637039400000|2021-11-16 05:10:00|1297.2|1296.2|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|50
1637039700000|2021-11-16 05:15:00|1297|1296|1295.7|1294.7|1297.1|1296.1|1295.5|1294.5|70
1637040000000|2021-11-16 05:20:00|1295.6|1294.6|1294.7|1293.7|1295.6|1294.6|1294.6|1293.6|77
1637040300000|2021-11-16 05:25:00|1294.8|1293.8|1293.8|1292.8|1295.2|1294.2|1293.8|1292.8|76
1637040600000|2021-11-16 05:30:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.3|1292.3|33
1637040900000|2021-11-16 05:35:00|1293.6|1292.6|1294.5|1293.5|1294.7|1293.7|1293.6|1292.6|24
1637041200000|2021-11-16 05:40:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|23
1637041500000|2021-11-16 05:45:00|1294.6|1293.6|1294.9|1293.9|1295.4|1294.4|1294.5|1293.5|50
1637041800000|2021-11-16 05:50:00|1295|1294|1295|1294|1295.2|1294.2|1294.9|1293.9|75
1637042100000|2021-11-16 05:55:00|1294.8|1293.8|1294.7|1293.7|1294.8|1293.8|1294.3|1293.3|50
1637042400000|2021-11-16 06:00:00|1294.8|1293.8|1294.9|1293.9|1295|1294|1294.7|1293.7|48
1637042700000|2021-11-16 06:05:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1294.8|1293.8|50
1637043000000|2021-11-16 06:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.8|1294.8|2
1637043300000|2021-11-16 06:15:00|1295.9|1294.9|1295.6|1294.6|1296.2|1295.2|1295.6|1294.6|14
1637043600000|2021-11-16 06:20:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1295.4|1294.4|6
1637043900000|2021-11-16 06:25:00|1295.2|1294.2|1295.1|1294.1|1295.2|1294.2|1295.1|1294.1|2
1637044200000|2021-11-16 06:30:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|43
1637044500000|2021-11-16 06:35:00|1294.9|1293.9|1294.5|1293.5|1295|1294|1294.4|1293.4|15
1637044800000|2021-11-16 06:40:00|1294.4|1293.4|1294.1|1293.1|1294.4|1293.4|1294.1|1293.1|13
1637045100000|2021-11-16 06:45:00|1294.3|1293.3|1294.9|1293.9|1294.9|1293.9|1294.2|1293.2|12
1637045400000|2021-11-16 06:50:00|1294.6|1293.6|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|15
1637045700000|2021-11-16 06:55:00|1294.8|1293.8|1294.5|1293.5|1294.8|1293.8|1294.3|1293.3|52
1637046000000|2021-11-16 07:00:00|1294.6|1293.6|1294.8|1293.8|1295.5|1294.5|1294.3|1293.3|41
1637046300000|2021-11-16 07:05:00|1295|1294|1294.7|1293.7|1295|1294|1294.2|1293.2|16
1637046600000|2021-11-16 07:10:00|1294.3|1293.3|1293.8|1292.8|1294.3|1293.3|1293.7|1292.7|39
1637046900000|2021-11-16 07:15:00|1293.7|1292.7|1294.4|1293.4|1294.4|1293.4|1293.7|1292.7|38
1637047200000|2021-11-16 07:20:00|1294.3|1293.3|1294.8|1293.8|1294.8|1293.8|1293.9|1292.9|28
1637047500000|2021-11-16 07:25:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.7|1293.7|24
1637047800000|2021-11-16 07:30:00|1294.6|1293.6|1295.2|1294.2|1295.2|1294.2|1294.6|1293.6|44
1637048100000|2021-11-16 07:35:00|1295.3|1294.3|1296.7|1295.7|1296.7|1295.7|1295.3|1294.3|140
1637048400000|2021-11-16 07:40:00|1296.8|1295.8|1297.1|1296.1|1297.2|1296.2|1296.5|1295.5|97
1637048700000|2021-11-16 07:45:00|1297.3|1296.3|1296.9|1295.9|1297.5|1296.5|1296.8|1295.8|62
1637049000000|2021-11-16 07:50:00|1296.7|1295.7|1296.4|1295.4|1296.9|1295.9|1296.3|1295.3|70
1637049300000|2021-11-16 07:55:00|1296.3|1295.3|1296.7|1295.7|1296.7|1295.7|1296.2|1295.2|180
1637049600000|2021-11-16 08:00:00|1296.6|1295.6|1296.6|1295.6|1297.6|1296.6|1296.2|1295.2|453
1637049900000|2021-11-16 08:05:00|1296.7|1295.7|1296.7|1295.7|1297.3|1296.3|1296|1295|507
1637050200000|2021-11-16 08:10:00|1296.6|1295.6|1295.9|1294.9|1296.8|1295.8|1295.8|1294.8|222
1637050500000|2021-11-16 08:15:00|1295.7|1294.7|1296|1295|1296.4|1295.4|1295.7|1294.7|335
1637050800000|2021-11-16 08:20:00|1295.9|1294.9|1295.7|1294.7|1296.3|1295.3|1295.6|1294.6|182
1637051100000|2021-11-16 08:25:00|1295.8|1294.8|1296.3|1295.3|1296.8|1295.8|1295.7|1294.7|255
1637051400000|2021-11-16 08:30:00|1296.4|1295.4|1296|1295|1297|1296|1295.9|1294.9|209
1637051700000|2021-11-16 08:35:00|1295.9|1294.9|1294.8|1293.8|1296|1295|1294.7|1293.7|113
1637052000000|2021-11-16 08:40:00|1294.9|1293.9|1295|1294|1295.3|1294.3|1294.7|1293.7|108
1637052300000|2021-11-16 08:45:00|1294.9|1293.9|1294.8|1293.8|1295|1294|1294.4|1293.4|81
1637052600000|2021-11-16 08:50:00|1294.7|1293.7|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|74
1637052900000|2021-11-16 08:55:00|1294.3|1293.3|1295.4|1294.4|1295.7|1294.7|1294.1|1293.1|381
1637053200000|2021-11-16 09:00:00|1295.3|1294.3|1294.8|1293.8|1295.8|1294.8|1294.8|1293.8|225
1637053500000|2021-11-16 09:05:00|1294.9|1293.9|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|200
1637053800000|2021-11-16 09:10:00|1295.4|1294.4|1295.3|1294.3|1295.8|1294.8|1295.2|1294.2|242
1637054100000|2021-11-16 09:15:00|1295.4|1294.4|1295.2|1294.2|1295.5|1294.5|1294.9|1293.9|207
1637054400000|2021-11-16 09:20:00|1295.1|1294.1|1294.8|1293.8|1295.2|1294.2|1294.8|1293.8|186
1637054700000|2021-11-16 09:25:00|1294.7|1293.7|1294.5|1293.5|1294.8|1293.8|1294.4|1293.4|133
1637055000000|2021-11-16 09:30:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|127
1637055300000|2021-11-16 09:35:00|1294.7|1293.7|1294.6|1293.6|1295.2|1294.2|1294.6|1293.6|125
1637055600000|2021-11-16 09:40:00|1294.7|1293.7|1294.3|1293.3|1294.7|1293.7|1294.3|1293.3|118
1637055900000|2021-11-16 09:45:00|1294.4|1293.4|1293.9|1292.9|1294.4|1293.4|1293.9|1292.9|371
1637056200000|2021-11-16 09:50:00|1293.8|1292.8|1293.7|1292.7|1293.9|1292.9|1293.7|1292.7|62
1637056500000|2021-11-16 09:55:00|1293.8|1292.8|1294.5|1293.5|1294.6|1293.6|1293.8|1292.8|200
1637056800000|2021-11-16 10:00:00|1294.6|1293.6|1294.7|1293.7|1294.7|1293.7|1294.4|1293.4|117
1637057100000|2021-11-16 10:05:00|1294.8|1293.8|1294.4|1293.4|1294.8|1293.8|1294.2|1293.2|169
1637057400000|2021-11-16 10:10:00|1294.3|1293.3|1294.1|1293.1|1294.5|1293.5|1294|1293|230
1637057700000|2021-11-16 10:15:00|1294|1293|1293.7|1292.7|1294|1293|1293.6|1292.6|304
1637058000000|2021-11-16 10:20:00|1293.6|1292.6|1293.7|1292.7|1293.8|1292.8|1293.5|1292.5|123
1637058300000|2021-11-16 10:25:00|1293.8|1292.8|1293.7|1292.7|1293.8|1292.8|1293.5|1292.5|114
1637058600000|2021-11-16 10:30:00|1293.6|1292.6|1293.9|1292.9|1294|1293|1293.6|1292.6|206
1637058900000|2021-11-16 10:35:00|1294|1293|1294.6|1293.6|1294.6|1293.6|1294|1293|173
1637059200000|2021-11-16 10:40:00|1294.5|1293.5|1294.2|1293.2|1294.5|1293.5|1294.2|1293.2|188
1637059500000|2021-11-16 10:45:00|1294.1|1293.1|1294.4|1293.4|1294.5|1293.5|1294.1|1293.1|35
1637059800000|2021-11-16 10:50:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1294.3|1293.3|6
1637060100000|2021-11-16 10:55:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|10
1637060400000|2021-11-16 11:00:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|10
1637060700000|2021-11-16 11:05:00|1294.5|1293.5|1294.6|1293.6|1294.6|1293.6|1294.5|1293.5|90
1637061000000|2021-11-16 11:10:00|1294.5|1293.5|1293.9|1292.9|1294.5|1293.5|1293.8|1292.8|122
1637061300000|2021-11-16 11:15:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|80
1637061600000|2021-11-16 11:20:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294|1293|63
1637061900000|2021-11-16 11:25:00|1294.3|1293.3|1294.7|1293.7|1294.7|1293.7|1294.3|1293.3|182
1637062200000|2021-11-16 11:30:00|1294.6|1293.6|1295.4|1294.4|1295.4|1294.4|1294.6|1293.6|209
1637062500000|2021-11-16 11:35:00|1295.3|1294.3|1294.8|1293.8|1295.5|1294.5|1294.8|1293.8|124
1637062800000|2021-11-16 11:40:00|1294.7|1293.7|1294.8|1293.8|1294.8|1293.8|1294.7|1293.7|50
1637063100000|2021-11-16 11:45:00|1295.1|1294.1|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|336
1637063400000|2021-11-16 11:50:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1295|1294|52
1637063700000|2021-11-16 11:55:00|1295.3|1294.3|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|172
1637064000000|2021-11-16 12:00:00|1295.2|1294.2|1295.6|1294.6|1295.7|1294.7|1295.1|1294.1|111
1637064300000|2021-11-16 12:05:00|1295.5|1294.5|1295.5|1294.5|1295.7|1294.7|1295.4|1294.4|117
1637064600000|2021-11-16 12:10:00|1295.6|1294.6|1295.7|1294.7|1295.7|1294.7|1295.4|1294.4|148
1637064900000|2021-11-16 12:15:00|1295.6|1294.6|1296|1295|1296|1295|1295.6|1294.6|98
1637065200000|2021-11-16 12:20:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.5|1294.5|17
1637065500000|2021-11-16 12:25:00|1295.7|1294.7|1295.5|1294.5|1295.8|1294.8|1295.5|1294.5|40
1637065800000|2021-11-16 12:30:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|3
1637066100000|2021-11-16 12:35:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.2|1294.2|46
1637066400000|2021-11-16 12:40:00|1295|1294|1294.6|1293.6|1295|1294|1294.3|1293.3|51
1637066700000|2021-11-16 12:45:00|1294.5|1293.5|1294.1|1293.1|1294.7|1293.7|1293.9|1292.9|196
1637067000000|2021-11-16 12:50:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1293.8|1292.8|71
1637067300000|2021-11-16 12:55:00|1294.2|1293.2|1294.5|1293.5|1294.5|1293.5|1294.1|1293.1|94
1637067600000|2021-11-16 13:00:00|1294.6|1293.6|1294.9|1293.9|1295.3|1294.3|1294.5|1293.5|123
1637067900000|2021-11-16 13:05:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.6|1293.6|140
1637068200000|2021-11-16 13:10:00|1294.7|1293.7|1294.6|1293.6|1294.9|1293.9|1294.6|1293.6|18
1637068500000|2021-11-16 13:15:00|1294.7|1293.7|1294.6|1293.6|1294.8|1293.8|1294.5|1293.5|27
1637068800000|2021-11-16 13:20:00|1294.5|1293.5|1293.6|1292.6|1294.5|1293.5|1293.6|1292.6|187
1637069100000|2021-11-16 13:25:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.5|1292.5|215
1637069400000|2021-11-16 13:30:00|1293.5|1292.5|1292.5|1291.5|1293.7|1292.7|1292|1291|664
1637069700000|2021-11-16 13:35:00|1292.6|1291.6|1293.9|1292.9|1293.9|1292.9|1292.6|1291.6|377
1637070000000|2021-11-16 13:40:00|1294|1293|1293.7|1292.7|1294.6|1293.6|1293.7|1292.7|78
1637070300000|2021-11-16 13:45:00|1293.5|1292.5|1293.6|1292.6|1293.7|1292.7|1293|1292|361
1637070600000|2021-11-16 13:50:00|1293.5|1292.5|1293.7|1292.7|1293.9|1292.9|1293.5|1292.5|87
1637070900000|2021-11-16 13:55:00|1293.6|1292.6|1292.8|1291.8|1293.9|1292.9|1292.8|1291.8|115
1637071200000|2021-11-16 14:00:00|1292.6|1291.6|1291.8|1290.8|1292.6|1291.6|1291.8|1290.8|131
1637071500000|2021-11-16 14:05:00|1291.9|1290.9|1290.6|1289.6|1292.2|1291.2|1290.4|1289.4|524
1637071800000|2021-11-16 14:10:00|1290.7|1289.7|1289.6|1288.6|1290.7|1289.7|1289.5|1288.5|333
1637072100000|2021-11-16 14:15:00|1289.4|1288.4|1289.8|1288.8|1289.8|1288.8|1289.2|1288.2|558
1637072400000|2021-11-16 14:20:00|1289.9|1288.9|1289.4|1288.4|1290.2|1289.2|1289.4|1288.4|488
1637072700000|2021-11-16 14:25:00|1289.3|1288.3|1289.6|1288.6|1289.8|1288.8|1288.7|1287.7|588
1637073000000|2021-11-16 14:30:00|1289.4|1288.9|1289.2|1288.7|1289.6|1289.1|1287.8|1287.3|5497
1637073300000|2021-11-16 14:35:00|1289.3|1288.8|1289.6|1289.1|1291.2|1290.7|1289.2|1288.7|2828
1637073600000|2021-11-16 14:40:00|1289.5|1289|1289.7|1289.2|1290|1289.5|1288.7|1288.2|1858
1637073900000|2021-11-16 14:45:00|1289.8|1289.3|1288.7|1288.2|1290.4|1289.9|1288|1287.5|5930
1637074200000|2021-11-16 14:50:00|1288.6|1288.1|1287.8|1287.3|1288.8|1288.3|1287|1286.5|1491
1637074500000|2021-11-16 14:55:00|1287.7|1287.2|1286.8|1286.3|1288|1287.5|1286.6|1286.1|1322
1637074800000|2021-11-16 15:00:00|1286.9|1286.4|1286.6|1286.1|1287.4|1286.9|1286.2|1285.7|1090
1637075100000|2021-11-16 15:05:00|1286.5|1286|1286.4|1285.9|1286.8|1286.3|1285.9|1285.4|972
1637075400000|2021-11-16 15:10:00|1286.5|1286|1287|1286.5|1287.2|1286.7|1285.9|1285.4|936
1637075700000|2021-11-16 15:15:00|1286.9|1286.4|1286.5|1286|1287.1|1286.6|1285.9|1285.4|1257
1637076000000|2021-11-16 15:20:00|1286.4|1285.9|1286.4|1285.9|1286.6|1286.1|1285.8|1285.3|865
1637076300000|2021-11-16 15:25:00|1286.3|1285.8|1285.6|1285.1|1286.5|1286|1285.6|1285.1|678
1637076600000|2021-11-16 15:30:00|1285.5|1285|1286.3|1285.8|1286.8|1286.3|1285.4|1284.9|630
1637076900000|2021-11-16 15:35:00|1286.4|1285.9|1286.4|1285.9|1286.9|1286.4|1286.2|1285.7|1001
1637077200000|2021-11-16 15:40:00|1286.3|1285.8|1285|1284.5|1286.6|1286.1|1284.5|1284|1102
1637077500000|2021-11-16 15:45:00|1285.1|1284.6|1284.9|1284.4|1285.3|1284.8|1284.6|1284.1|670
1637077800000|2021-11-16 15:50:00|1284.8|1284.3|1284.5|1284|1285|1284.5|1284.2|1283.7|1144
1637078100000|2021-11-16 15:55:00|1284.6|1284.1|1285.4|1284.9|1285.4|1284.9|1284.4|1283.9|1064
1637078400000|2021-11-16 16:00:00|1285.5|1285|1286.5|1286|1286.5|1286|1285.5|1285|1232
1637078700000|2021-11-16 16:05:00|1286.4|1285.9|1287|1286.5|1287|1286.5|1286.3|1285.8|750
1637079000000|2021-11-16 16:10:00|1287.1|1286.6|1288.6|1288.1|1288.7|1288.2|1287|1286.5|917
1637079300000|2021-11-16 16:15:00|1288.5|1288|1288.4|1287.9|1289.2|1288.7|1288.4|1287.9|653
1637079600000|2021-11-16 16:20:00|1288.5|1288|1288.1|1287.6|1288.7|1288.2|1288|1287.5|437
1637079900000|2021-11-16 16:25:00|1288.2|1287.7|1288.5|1288|1288.8|1288.3|1288.1|1287.6|368
1637080200000|2021-11-16 16:30:00|1288.4|1287.9|1288.8|1288.3|1288.9|1288.4|1288.3|1287.8|1208
1637080500000|2021-11-16 16:35:00|1288.9|1288.4|1288.4|1287.9|1289.3|1288.8|1288.2|1287.7|951
1637080800000|2021-11-16 16:40:00|1288.3|1287.8|1288.2|1287.7|1288.6|1288.1|1288|1287.5|359
1637081100000|2021-11-16 16:45:00|1288.3|1287.8|1288.2|1287.7|1288.7|1288.2|1288.2|1287.7|245
1637081400000|2021-11-16 16:50:00|1288.3|1287.8|1288.7|1288.2|1288.8|1288.3|1288.2|1287.7|349
1637081700000|2021-11-16 16:55:00|1288.8|1288.3|1289|1288.5|1289.1|1288.6|1288.6|1288.1|274
1637082000000|2021-11-16 17:00:00|1288.9|1288.4|1289.4|1288.9|1289.5|1289|1288.7|1288.2|321
1637082300000|2021-11-16 17:05:00|1289.3|1288.8|1289.7|1289.2|1289.7|1289.2|1289.3|1288.8|208
1637082600000|2021-11-16 17:10:00|1289.6|1289.1|1289.9|1289.4|1290.1|1289.6|1289.5|1289|521
1637082900000|2021-11-16 17:15:00|1289.8|1289.3|1289|1288.5|1289.8|1289.3|1288.9|1288.4|430
1637083200000|2021-11-16 17:20:00|1288.9|1288.4|1289|1288.5|1289|1288.5|1288.4|1287.9|309
1637083500000|2021-11-16 17:25:00|1288.9|1288.4|1289.1|1288.6|1289.3|1288.8|1288.8|1288.3|229
1637083800000|2021-11-16 17:30:00|1289|1288.5|1289|1288.5|1289.1|1288.6|1288.6|1288.1|299
1637084100000|2021-11-16 17:35:00|1289.1|1288.6|1289.2|1288.7|1289.5|1289|1288.9|1288.4|321
1637084400000|2021-11-16 17:40:00|1289.1|1288.6|1289.6|1289.1|1289.6|1289.1|1289|1288.5|214
1637084700000|2021-11-16 17:45:00|1289.7|1289.2|1289.9|1289.4|1290|1289.5|1289.6|1289.1|326
1637085000000|2021-11-16 17:50:00|1290|1289.5|1290.1|1289.6|1290.1|1289.6|1289.7|1289.2|249
1637085300000|2021-11-16 17:55:00|1290|1289.5|1290.3|1289.8|1290.4|1289.9|1289.9|1289.4|345
1637085600000|2021-11-16 18:00:00|1290.4|1289.9|1290.6|1290.1|1290.6|1290.1|1290.1|1289.6|341
1637085900000|2021-11-16 18:05:00|1290.5|1290|1289.9|1289.4|1290.5|1290|1289.9|1289.4|116
1637086200000|2021-11-16 18:10:00|1290|1289.5|1289.9|1289.4|1290.2|1289.7|1289.6|1289.1|215
1637086500000|2021-11-16 18:15:00|1290|1289.5|1289.7|1289.2|1290.3|1289.8|1289.7|1289.2|97
1637086800000|2021-11-16 18:20:00|1289.6|1289.1|1290.1|1289.6|1290.1|1289.6|1289.6|1289.1|139
1637087100000|2021-11-16 18:25:00|1290.2|1289.7|1289.8|1289.3|1290.2|1289.7|1289.5|1289|269
1637087400000|2021-11-16 18:30:00|1289.9|1289.4|1290|1289.5|1290|1289.5|1289.5|1289|227
1637087700000|2021-11-16 18:35:00|1289.9|1289.4|1289.2|1288.7|1289.9|1289.4|1289.1|1288.6|242
1637088000000|2021-11-16 18:40:00|1289.1|1288.6|1288.8|1288.3|1289.1|1288.6|1288.7|1288.2|264
1637088300000|2021-11-16 18:45:00|1288.7|1288.2|1288.8|1288.3|1288.9|1288.4|1288.6|1288.1|137
1637088600000|2021-11-16 18:50:00|1288.7|1288.2|1288.6|1288.1|1288.9|1288.4|1288.5|1288|143
1637088900000|2021-11-16 18:55:00|1288.7|1288.2|1288.6|1288.1|1288.9|1288.4|1288.3|1287.8|130
1637089200000|2021-11-16 19:00:00|1288.7|1288.2|1289.3|1288.8|1289.3|1288.8|1288.5|1288|298
1637089500000|2021-11-16 19:05:00|1289.4|1288.9|1289.6|1289.1|1289.6|1289.1|1289.2|1288.7|229
1637089800000|2021-11-16 19:10:00|1289.5|1289|1289.6|1289.1|1289.8|1289.3|1289.1|1288.6|247
1637090100000|2021-11-16 19:15:00|1289.5|1289|1289.3|1288.8|1289.5|1289|1289.2|1288.7|124
1637090400000|2021-11-16 19:20:00|1289.4|1288.9|1289.6|1289.1|1289.7|1289.2|1289.3|1288.8|263
1637090700000|2021-11-16 19:25:00|1289.7|1289.2|1290.3|1289.8|1290.3|1289.8|1289.7|1289.2|140
1637091000000|2021-11-16 19:30:00|1290.2|1289.7|1289.9|1289.4|1290.4|1289.9|1289.9|1289.4|127
1637091300000|2021-11-16 19:35:00|1290|1289.5|1289.4|1288.9|1290|1289.5|1289.2|1288.7|228
1637091600000|2021-11-16 19:40:00|1289.3|1288.8|1289.1|1288.6|1289.4|1288.9|1289|1288.5|185
1637091900000|2021-11-16 19:45:00|1289.2|1288.7|1288.9|1288.4|1289.2|1288.7|1288.8|1288.3|315
1637092200000|2021-11-16 19:50:00|1289|1288.5|1289|1288.5|1289.2|1288.7|1288.8|1288.3|174
1637092500000|2021-11-16 19:55:00|1289.2|1288.7|1289.1|1288.6|1289.3|1288.8|1288.9|1288.4|113
1637092800000|2021-11-16 20:00:00|1289.2|1288.7|1289.1|1288.6|1289.3|1288.8|1289|1288.5|154
1637093100000|2021-11-16 20:05:00|1289|1288.5|1288.8|1288.3|1289.1|1288.6|1288.8|1288.3|66
1637093400000|2021-11-16 20:10:00|1288.7|1288.2|1288.8|1288.3|1288.9|1288.4|1288.4|1287.9|429
1637093700000|2021-11-16 20:15:00|1288.7|1288.2|1289|1288.5|1289.1|1288.6|1288.5|1288|210
1637094000000|2021-11-16 20:20:00|1289.1|1288.6|1289|1288.5|1289.4|1288.9|1289|1288.5|128
1637094300000|2021-11-16 20:25:00|1289.2|1288.7|1288.7|1288.2|1289.2|1288.7|1288.7|1288.2|133
1637094600000|2021-11-16 20:30:00|1288.8|1288.3|1289.1|1288.6|1289.2|1288.7|1288.7|1288.2|106
1637094900000|2021-11-16 20:35:00|1289.2|1288.7|1288|1287.5|1289.2|1288.7|1288|1287.5|221
1637095200000|2021-11-16 20:40:00|1288.1|1287.6|1288.6|1288.1|1288.7|1288.2|1288|1287.5|816
1637095500000|2021-11-16 20:45:00|1288.5|1288|1288.2|1287.7|1288.6|1288.1|1288|1287.5|305
1637095800000|2021-11-16 20:50:00|1288.1|1287.6|1288.8|1288.3|1289.1|1288.6|1288.1|1287.6|1231
1637096100000|2021-11-16 20:55:00|1288.7|1288.2|1288.8|1288.3|1289|1288.5|1287.9|1287.4|10445
1637096400000|2021-11-16 21:00:00|1289|1288|1289.1|1288.1|1289.2|1288.2|1288.3|1287.3|705
1637096700000|2021-11-16 21:05:00|1289.3|1288.3|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|23
1637097000000|2021-11-16 21:10:00|1288.7|1287.7|1289.5|1288.5|1289.5|1288.5|1288.7|1287.7|16
1637097300000|2021-11-16 21:15:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1289.5|1288.5|27
1637097600000|2021-11-16 21:20:00|1289.8|1288.8|1289.9|1288.9|1289.9|1288.9|1289.8|1288.8|23
1637097900000|2021-11-16 21:25:00|1289.6|1288.6|1289.8|1288.8|1289.9|1288.9|1289.6|1288.6|13
1637098500000|2021-11-16 21:35:00|||||||||1
1637098800000|2021-11-16 21:40:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1
1637099100000|2021-11-16 21:45:00|1289.4|1288.4|1289.5|1288.5|1289.5|1288.5|1289.2|1288.2|32
1637099400000|2021-11-16 21:50:00|1289.4|1288.4|1289|1288|1289.5|1288.5|1288.9|1287.9|13
1637099700000|2021-11-16 21:55:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|6
1637100000000|2021-11-16 22:00:00|1289.8|1288.8|1289.3|1288.3|1289.8|1288.8|1289.3|1288.3|4
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1637103900000|2021-11-16 23:05:00|1289.8|1287.8|1289.9|1287.9|1289.9|1287.9|1289.7|1287.7|0
1637104200000|2021-11-16 23:10:00|1290|1288|1290.1|1288.1|1290.1|1288.1|1289.9|1287.9|0
1637104500000|2021-11-16 23:15:00|1290|1288|1289.3|1287.3|1290|1288|1289.3|1287.3|0
1637104800000|2021-11-16 23:20:00|1289.4|1287.4|1289.5|1287.5|1289.5|1287.5|1289.4|1287.4|0
1637105100000|2021-11-16 23:25:00|1289.4|1287.4|1289.7|1287.7|1289.8|1287.8|1289.4|1287.4|0
1637105400000|2021-11-16 23:30:00|1289.6|1287.6|1289.9|1287.9|1289.9|1287.9|1289.6|1287.6|0
1637105700000|2021-11-16 23:35:00|1290|1288|1290.2|1288.2|1290.2|1288.2|1289.9|1287.9|0
1637106000000|2021-11-16 23:40:00|1290.1|1288.1|1290.3|1288.3|1290.4|1288.4|1290.1|1288.1|0
1637106300000|2021-11-16 23:45:00|1290.4|1288.4|1290.6|1288.6|1290.6|1288.6|1290.3|1288.3|0
1637106600000|2021-11-16 23:50:00|1290.7|1288.7|1290.4|1288.4|1290.8|1288.8|1290.4|1288.4|0
1637106900000|2021-11-16 23:55:00|1290.5|1288.5|1290.5|1288.5|1290.5|1288.5|1290.4|1288.4|0
1637107200000|2021-11-17 00:00:00|1290.4|1288.4|1290.3|1288.3|1290.4|1288.4|1290.2|1288.2|0
1637107500000|2021-11-17 00:05:00|1290.4|1288.4|1290.5|1288.5|1290.7|1288.7|1290.4|1288.4|0
1637107800000|2021-11-17 00:10:00|1290.6|1288.6|1290.4|1288.4|1290.7|1288.7|1290.4|1288.4|0
1637108100000|2021-11-17 00:15:00|1290.3|1288.3|1290.5|1288.5|1290.5|1288.5|1290.2|1288.2|0
1637108400000|2021-11-17 00:20:00|1290.3|1288.3|1290.3|1288.3|1290.5|1288.5|1290.3|1288.3|0
1637108700000|2021-11-17 00:25:00|1290.2|1288.2|1290|1288|1290.2|1288.2|1289.8|1287.8|0
1637109000000|2021-11-17 00:30:00|1289.9|1287.9|1290.2|1288.2|1290.2|1288.2|1289.9|1287.9|0
1637109300000|2021-11-17 00:35:00|1290.1|1288.1|1290.2|1288.2|1290.3|1288.3|1290.1|1288.1|0
1637109600000|2021-11-17 00:40:00|1290.3|1288.3|1290|1288|1290.3|1288.3|1290|1288|0
1637109900000|2021-11-17 00:45:00|1290|1288|1289.7|1287.7|1290|1288|1289.7|1287.7|0
1637110200000|2021-11-17 00:50:00|1289.8|1287.8|1290.1|1288.1|1290.1|1288.1|1289.7|1287.7|0
1637110500000|2021-11-17 00:55:00|1290|1288|1290.1|1288.1|1290.1|1288.1|1289.8|1287.8|0
1637110800000|2021-11-17 01:00:00|1290.1|1288.1|1289.1|1288.1|1290.1|1288.7|1288.1|1287.1|11
1637111100000|2021-11-17 01:05:00|1289.2|1288.2|1288.9|1287.9|1289.4|1288.4|1288.7|1287.7|62
1637111400000|2021-11-17 01:10:00|1288.3|1287.3|1288|1287|1288.5|1287.5|1288|1287|43
1637111700000|2021-11-17 01:15:00|1287.8|1286.8|1287.7|1286.7|1288.3|1287.3|1287.2|1286.2|80
1637112000000|2021-11-17 01:20:00|1287.8|1286.8|1287.1|1286.1|1288|1287|1287.1|1286.1|36
1637112300000|2021-11-17 01:25:00|1286.8|1285.8|1286.9|1285.9|1287.4|1286.4|1286.7|1285.7|24
1637112600000|2021-11-17 01:30:00|1287.1|1286.1|1287.8|1286.8|1289.7|1288.7|1287.1|1286.1|32
1637112900000|2021-11-17 01:35:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1
1637113200000|2021-11-17 01:40:00|1285.9|1284.9|1285.6|1284.6|1285.9|1284.9|1285.5|1284.5|4
1637113500000|2021-11-17 01:45:00|1286.4|1285.4|1287.4|1286.4|1287.4|1286.4|1286.4|1285.4|4
1637113800000|2021-11-17 01:50:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1637114100000|2021-11-17 01:55:00|1288.3|1287.3|1288.3|1287.3|1288.3|1287.3|1288.3|1287.3|1
1637114400000|2021-11-17 02:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637114700000|2021-11-17 02:05:00|1286.2|1285.2|1286.2|1285.2|1286.2|1285.2|1286.2|1285.2|1
1637115000000|2021-11-17 02:10:00|1287|1286|1288|1287|1288|1287|1287|1286|3
1637115300000|2021-11-17 02:15:00|1288.6|1287.6|1289.1|1288.1|1289.1|1288.1|1288.6|1287.6|3
1637115600000|2021-11-17 02:20:00|||||||||1
1637115900000|2021-11-17 02:25:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|4
1637116200000|2021-11-17 02:30:00|1290|1289|1289.1|1288.1|1290|1289|1289.1|1288.1|5
1637117100000|2021-11-17 02:45:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1
1637117400000|2021-11-17 02:50:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|5
1637117700000|2021-11-17 02:55:00|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1289|1288|10
1637118000000|2021-11-17 03:00:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.7|1287.7|83
1637118300000|2021-11-17 03:05:00|1288.9|1287.9|1289.2|1288.2|1289.2|1288.2|1288.9|1287.9|4
1637118900000|2021-11-17 03:15:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1
1637119200000|2021-11-17 03:20:00|1287.2|1286.2|1286.7|1285.7|1287.2|1286.2|1286.7|1285.7|29
1637119500000|2021-11-17 03:25:00|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|4
1637119800000|2021-11-17 03:30:00|1287.3|1286.3|1287.3|1286.3|1287.6|1286.6|1287.3|1286.3|11
1637120100000|2021-11-17 03:35:00|1287.2|1286.2|1287.1|1286.1|1287.2|1286.2|1287.1|1286.1|6
1637120400000|2021-11-17 03:40:00|1286.7|1285.7|1286.4|1285.4|1286.7|1285.7|1285.6|1284.6|65
1637120700000|2021-11-17 03:45:00|1286.1|1285.1|1286.5|1285.5|1286.5|1285.5|1285.8|1284.8|20
1637121000000|2021-11-17 03:50:00|1286.6|1285.6|1286.9|1285.9|1286.9|1285.9|1286.6|1285.6|6
1637121300000|2021-11-17 03:55:00|1287.5|1286.5|1287.7|1286.7|1287.7|1286.7|1287.5|1286.5|17
1637121900000|2021-11-17 04:05:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1637122200000|2021-11-17 04:10:00|1287|1286|1287|1286|1287|1286|1287|1286|14
1637122500000|2021-11-17 04:15:00|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|2
1637123100000|2021-11-17 04:25:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1
1637123400000|2021-11-17 04:30:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|5
1637124300000|2021-11-17 04:45:00|1287.6|1286.6|1287.8|1286.8|1287.8|1286.8|1287.6|1286.6|4
1637125200000|2021-11-17 05:00:00|1288.6|1287.6|1289.2|1288.2|1289.6|1288.6|1288.6|1287.6|41
1637125500000|2021-11-17 05:05:00|1288.9|1287.9|1289.1|1288.1|1289.4|1288.4|1288.9|1287.9|5
1637126400000|2021-11-17 05:20:00|1288.2|1287.2|1288.3|1287.3|1288.3|1287.3|1288.2|1287.2|5
1637126700000|2021-11-17 05:25:00|1288|1287|1288|1287|1288|1287|1288|1287|2
1637127000000|2021-11-17 05:30:00|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|5
1637127300000|2021-11-17 05:35:00|1288.2|1287.2|1288.6|1287.6|1288.6|1287.6|1288.2|1287.2|3
1637127600000|2021-11-17 05:40:00|1288.3|1287.3|1288.1|1287.1|1288.3|1287.3|1288.1|1287.1|5
1637127900000|2021-11-17 05:45:00|1287.4|1286.4|1287.3|1286.3|1287.5|1286.5|1287.3|1286.3|14
1637128200000|2021-11-17 05:50:00|1287|1286|1287.1|1286.1|1287.2|1286.2|1286.7|1285.7|58
1637128500000|2021-11-17 05:55:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1
1637128800000|2021-11-17 06:00:00|1287.1|1286.1|1287.1|1286.1|1287.1|1286.1|1287.1|1286.1|2
1637129100000|2021-11-17 06:05:00|1287.2|1286.2|1287.6|1286.6|1287.6|1286.6|1287.2|1286.2|3
1637129400000|2021-11-17 06:10:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.3|1286.3|26
1637129700000|2021-11-17 06:15:00|1287.6|1286.6|1288.2|1287.2|1288.2|1287.2|1287.4|1286.4|7
1637130000000|2021-11-17 06:20:00|1288.1|1287.1|1289.1|1288.1|1289.1|1288.1|1288.1|1287.1|6
1637130300000|2021-11-17 06:25:00|1288.9|1287.9|1288.7|1287.7|1288.9|1287.9|1288.7|1287.7|4
1637130600000|2021-11-17 06:30:00|1288.8|1287.8|1289.1|1288.1|1289.2|1288.2|1288.8|1287.8|11
1637130900000|2021-11-17 06:35:00|||||||||1
1637131200000|2021-11-17 06:40:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.8|1287.8|13
1637131500000|2021-11-17 06:45:00|1289.4|1288.4|1289.2|1288.2|1289.4|1288.4|1289.2|1288.2|8
1637131800000|2021-11-17 06:50:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|2
1637132100000|2021-11-17 06:55:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1
1637132400000|2021-11-17 07:00:00|1289.8|1288.8|1289.9|1288.9|1290.1|1289.1|1289.8|1288.8|10
1637132700000|2021-11-17 07:05:00|1290.1|1289.1|1289.6|1288.6|1290.2|1289.2|1289.5|1288.5|27
1637133000000|2021-11-17 07:10:00|1289.4|1288.4|1288.5|1287.5|1289.7|1288.7|1288.4|1287.4|57
1637133300000|2021-11-17 07:15:00|1288.4|1287.4|1287.7|1286.7|1288.4|1287.4|1287.7|1286.7|175
1637133600000|2021-11-17 07:20:00|1287.8|1286.8|1288.4|1287.4|1288.4|1287.4|1287.8|1286.8|7
1637133900000|2021-11-17 07:25:00|1288.5|1287.5|1288.8|1287.8|1289|1288|1288.5|1287.5|15
1637134200000|2021-11-17 07:30:00|1288.6|1287.6|1289.4|1288.4|1289.7|1288.7|1288.6|1287.6|75
1637134500000|2021-11-17 07:35:00|1289.6|1288.6|1289.5|1288.5|1289.8|1288.8|1289.5|1288.5|27
1637134800000|2021-11-17 07:40:00|1289.7|1288.7|1289.9|1288.9|1290.1|1289.1|1289.7|1288.7|55
1637135100000|2021-11-17 07:45:00|1290.1|1289.1|1290.5|1289.5|1290.7|1289.7|1290|1289|137
1637135400000|2021-11-17 07:50:00|1290.7|1289.7|1291.7|1290.7|1291.9|1290.9|1290.7|1289.7|174
1637135700000|2021-11-17 07:55:00|1291.4|1290.4|1292|1291|1292.2|1291.2|1291.4|1290.4|50
1637136000000|2021-11-17 08:00:00|1291.8|1290.8|1291.8|1290.8|1292.3|1291.3|1291.2|1290.2|197
1637136300000|2021-11-17 08:05:00|1291.9|1290.9|1291.3|1290.3|1292|1291|1291.1|1290.1|244
1637136600000|2021-11-17 08:10:00|1291.4|1290.4|1292.6|1291.6|1292.9|1291.9|1291.4|1290.4|103
1637136900000|2021-11-17 08:15:00|1292.7|1291.7|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|112
1637137200000|2021-11-17 08:20:00|1293|1292|1293.4|1292.4|1293.5|1292.5|1293|1292|216
1637137500000|2021-11-17 08:25:00|1293.5|1292.5|1293.6|1292.6|1293.8|1292.8|1293.3|1292.3|135
1637137800000|2021-11-17 08:30:00|1293.5|1292.5|1293.1|1292.1|1293.7|1292.7|1293|1292|42
1637138100000|2021-11-17 08:35:00|1293.2|1292.2|1293|1292|1293.3|1292.3|1292.8|1291.8|53
1637138400000|2021-11-17 08:40:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|30
1637138700000|2021-11-17 08:45:00|1293.4|1292.4|1293|1292|1293.7|1292.7|1293|1292|85
1637139000000|2021-11-17 08:50:00|1293.1|1292.1|1293.3|1292.3|1293.4|1292.4|1293|1292|38
1637139300000|2021-11-17 08:55:00|1293.1|1292.1|1292.9|1291.9|1293.3|1292.3|1292.9|1291.9|31
1637139600000|2021-11-17 09:00:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.5|1291.5|51
1637139900000|2021-11-17 09:05:00|1292.9|1291.9|1292.7|1291.7|1293|1292|1292.7|1291.7|19
1637140200000|2021-11-17 09:10:00|1292.8|1291.8|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|26
1637140500000|2021-11-17 09:15:00|1292.6|1291.6|1291.2|1290.2|1292.6|1291.6|1291.2|1290.2|36
1637140800000|2021-11-17 09:20:00|1291|1290|1291|1290|1291.3|1290.3|1290.8|1289.8|116
1637141100000|2021-11-17 09:25:00|1290.9|1289.9|1290.3|1289.3|1291.2|1290.2|1290.3|1289.3|211
1637141400000|2021-11-17 09:30:00|1290.4|1289.4|1290.6|1289.6|1290.8|1289.8|1290.4|1289.4|116
1637141700000|2021-11-17 09:35:00|1290.7|1289.7|1290.7|1289.7|1291|1290|1290.4|1289.4|154
1637142000000|2021-11-17 09:40:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|241
1637142300000|2021-11-17 09:45:00|1290.5|1289.5|1290.6|1289.6|1290.9|1289.9|1290.4|1289.4|166
1637142600000|2021-11-17 09:50:00|1290.5|1289.5|1290.7|1289.7|1290.9|1289.9|1290.5|1289.5|152
1637142900000|2021-11-17 09:55:00|1290.6|1289.6|1290.3|1289.3|1290.8|1289.8|1290.1|1289.1|180
1637143200000|2021-11-17 10:00:00|1290.4|1289.4|1290.1|1289.1|1290.5|1289.5|1290.1|1289.1|95
1637143500000|2021-11-17 10:05:00|1290|1289|1289.4|1288.4|1290|1289|1289.4|1288.4|203
1637143800000|2021-11-17 10:10:00|1289.3|1288.3|1289.5|1288.5|1289.7|1288.7|1289.3|1288.3|48
1637144100000|2021-11-17 10:15:00|1289.4|1288.4|1289.4|1288.4|1289.5|1288.5|1289.3|1288.3|40
1637144400000|2021-11-17 10:20:00|1289.5|1288.5|1289.7|1288.7|1289.9|1288.9|1289.5|1288.5|350
1637144700000|2021-11-17 10:25:00|1289.6|1288.6|1290.2|1289.2|1290.2|1289.2|1289.6|1288.6|501
1637145000000|2021-11-17 10:30:00|1290.1|1289.1|1289.8|1288.8|1290.2|1289.2|1289.4|1288.4|97
1637145300000|2021-11-17 10:35:00|1289.7|1288.7|1289.7|1288.7|1289.8|1288.8|1289.7|1288.7|29
1637145600000|2021-11-17 10:40:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.6|1288.6|40
1637145900000|2021-11-17 10:45:00|1289.8|1288.8|1290.1|1289.1|1290.1|1289.1|1289.8|1288.8|30
1637146200000|2021-11-17 10:50:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1290.1|1289.1|38
1637146500000|2021-11-17 10:55:00|1290|1289|1290|1289|1290.1|1289.1|1289.9|1288.9|32
1637146800000|2021-11-17 11:00:00|1289.9|1288.9|1289.8|1288.8|1289.9|1288.9|1289.8|1288.8|13
1637147100000|2021-11-17 11:05:00|||||||||3
1637147400000|2021-11-17 11:10:00|1290.2|1289.2|1290.3|1289.3|1290.3|1289.3|1290.2|1289.2|90
1637147700000|2021-11-17 11:15:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1290.1|1289.1|60
1637148000000|2021-11-17 11:20:00|1290|1289|1290|1289|1290|1289|1289.9|1288.9|58
1637148300000|2021-11-17 11:25:00|1290.2|1289.2|1290.4|1289.4|1290.4|1289.4|1290.1|1289.1|126
1637148600000|2021-11-17 11:30:00|1290.5|1289.5|1290.5|1289.5|1290.6|1289.6|1290.5|1289.5|26
1637148900000|2021-11-17 11:35:00|1290.6|1289.6|1290.8|1289.8|1290.8|1289.8|1290.5|1289.5|74
1637149200000|2021-11-17 11:40:00|1290.7|1289.7|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|122
1637149500000|2021-11-17 11:45:00|1290.5|1289.5|1290.6|1289.6|1290.7|1289.7|1290.5|1289.5|17
1637149800000|2021-11-17 11:50:00|1290.7|1289.7|1290.8|1289.8|1290.8|1289.8|1290.7|1289.7|10
1637150100000|2021-11-17 11:55:00|1290.9|1289.9|1291.4|1290.4|1291.4|1290.4|1290.9|1289.9|20
1637150400000|2021-11-17 12:00:00|1291.5|1290.5|1292|1291|1292.1|1291.1|1291.1|1290.1|264
1637150700000|2021-11-17 12:05:00|1292.1|1291.1|1292.4|1291.4|1292.4|1291.4|1292|1291|93
1637151000000|2021-11-17 12:10:00|1292.3|1291.3|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|92
1637151300000|2021-11-17 12:15:00|1292.4|1291.4|1292.8|1291.8|1292.8|1291.8|1292.4|1291.4|38
1637151600000|2021-11-17 12:20:00|1293.1|1292.1|1292.6|1291.6|1293.1|1292.1|1292.6|1291.6|36
1637151900000|2021-11-17 12:25:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.3|1291.3|45
1637152200000|2021-11-17 12:30:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.3|1291.3|17
1637152500000|2021-11-17 12:35:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.4|1291.4|22
1637152800000|2021-11-17 12:40:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1291.9|1290.9|42
1637153100000|2021-11-17 12:45:00|1292.1|1291.1|1291.9|1290.9|1292.3|1291.3|1291.9|1290.9|113
1637153400000|2021-11-17 12:50:00|1291.8|1290.8|1291.8|1290.8|1292|1291|1291.7|1290.7|100
1637153700000|2021-11-17 12:55:00|1291.7|1290.7|1292|1291|1292.1|1291.1|1291.7|1290.7|69
1637154000000|2021-11-17 13:00:00|1292.1|1291.1|1291.3|1290.3|1292.1|1291.1|1291.3|1290.3|150
1637154300000|2021-11-17 13:05:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291.2|1290.2|44
1637154600000|2021-11-17 13:10:00|1291.4|1290.4|1291|1290|1291.5|1290.5|1291|1290|144
1637154900000|2021-11-17 13:15:00|1290.9|1289.9|1291|1290|1291.3|1290.3|1290.8|1289.8|92
1637155200000|2021-11-17 13:20:00|1290.9|1289.9|1291.1|1290.1|1291.3|1290.3|1290.8|1289.8|102
1637155500000|2021-11-17 13:25:00|1291.2|1290.2|1291.4|1290.4|1291.4|1290.4|1291.1|1290.1|79
1637155800000|2021-11-17 13:30:00|1291.3|1290.3|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|91
1637156100000|2021-11-17 13:35:00|1291.4|1290.4|1290.8|1289.8|1291.5|1290.5|1290.6|1289.6|506
1637156400000|2021-11-17 13:40:00|1290.9|1289.9|1290.8|1289.8|1291.1|1290.1|1290.8|1289.8|54
1637156700000|2021-11-17 13:45:00|1290.7|1289.7|1290.5|1289.5|1290.8|1289.8|1290.4|1289.4|81
1637157000000|2021-11-17 13:50:00|1290.4|1289.4|1290.3|1289.3|1290.5|1289.5|1290.1|1289.1|84
1637157300000|2021-11-17 13:55:00|1290.4|1289.4|1290.4|1289.4|1290.6|1289.6|1290.4|1289.4|115
1637157600000|2021-11-17 14:00:00|1290.5|1289.5|1290.1|1289.1|1290.5|1289.5|1290|1289|155
1637157900000|2021-11-17 14:05:00|1290.2|1289.2|1289.7|1288.7|1290.2|1289.2|1289.7|1288.7|96
1637158200000|2021-11-17 14:10:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.5|1288.5|137
1637158500000|2021-11-17 14:15:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1289.5|1288.5|120
1637158800000|2021-11-17 14:20:00|1289.7|1288.7|1290.1|1289.1|1290.1|1289.1|1289.6|1288.6|120
1637159100000|2021-11-17 14:25:00|1290.2|1289.2|1290.3|1289.3|1290.8|1289.8|1290|1289|310
1637159400000|2021-11-17 14:30:00|1290.1|1289.6|1287.3|1286.8|1290.5|1290|1286.5|1286|2783
1637159700000|2021-11-17 14:35:00|1287.2|1286.7|1286.3|1285.8|1287.7|1287.2|1285.5|1285|1712
1637160000000|2021-11-17 14:40:00|1286.2|1285.7|1286.9|1286.4|1286.9|1286.4|1285.5|1285|1080
1637160300000|2021-11-17 14:45:00|1286.8|1286.3|1286|1285.5|1287.2|1286.7|1285.8|1285.3|1848
1637160600000|2021-11-17 14:50:00|1286.1|1285.6|1283.7|1283.2|1286.2|1285.7|1283.7|1283.2|2490
1637160900000|2021-11-17 14:55:00|1283.6|1283.1|1283.2|1282.7|1284|1283.5|1282.7|1282.2|2314
1637161200000|2021-11-17 15:00:00|1283.1|1282.6|1284.4|1283.9|1284.4|1283.9|1282.7|1282.2|755
1637161500000|2021-11-17 15:05:00|1284.6|1284.1|1284.1|1283.6|1284.6|1284.1|1283.5|1283|706
1637161800000|2021-11-17 15:10:00|1284.2|1283.7|1283.5|1283|1284.2|1283.7|1283.1|1282.6|1437
1637162100000|2021-11-17 15:15:00|1283.4|1282.9|1282.9|1282.4|1283.5|1283|1282.7|1282.2|802
1637162400000|2021-11-17 15:20:00|1282.8|1282.3|1282.2|1281.7|1282.8|1282.3|1281.8|1281.3|1031
1637162700000|2021-11-17 15:25:00|1282.3|1281.8|1282.8|1282.3|1283.6|1283.1|1282.3|1281.8|598
1637163000000|2021-11-17 15:30:00|1282.9|1282.4|1283.3|1282.8|1284|1283.5|1282.6|1282.1|744
1637163300000|2021-11-17 15:35:00|1283.4|1282.9|1284.2|1283.7|1284.2|1283.7|1283|1282.5|780
1637163600000|2021-11-17 15:40:00|1284.3|1283.8|1283.3|1282.8|1284.3|1283.8|1283.3|1282.8|471
1637163900000|2021-11-17 15:45:00|1283.4|1282.9|1283.1|1282.6|1283.4|1282.9|1282.9|1282.4|705
1637164200000|2021-11-17 15:50:00|1283.2|1282.7|1283.2|1282.7|1283.6|1283.1|1283|1282.5|618
1637164500000|2021-11-17 15:55:00|1283.1|1282.6|1283.2|1282.7|1283.5|1283|1282.8|1282.3|838
1637164800000|2021-11-17 16:00:00|1283.1|1282.6|1282.9|1282.4|1283.4|1282.9|1282.8|1282.3|748
1637165100000|2021-11-17 16:05:00|1283|1282.5|1283.1|1282.6|1283.2|1282.7|1282.5|1282|910
1637165400000|2021-11-17 16:10:00|1283|1282.5|1283|1282.5|1283.2|1282.7|1282.8|1282.3|715
1637165700000|2021-11-17 16:15:00|1282.9|1282.4|1282.7|1282.2|1283.1|1282.6|1282.6|1282.1|950
1637166000000|2021-11-17 16:20:00|1282.8|1282.3|1281.9|1281.4|1282.8|1282.3|1281.8|1281.3|928
1637166300000|2021-11-17 16:25:00|1282|1281.5|1282.2|1281.7|1282.5|1282|1281.7|1281.2|557
1637166600000|2021-11-17 16:30:00|1282.1|1281.6|1282.9|1282.4|1283|1282.5|1282.1|1281.6|426
1637166900000|2021-11-17 16:35:00|1282.8|1282.3|1283.5|1283|1283.5|1283|1282.8|1282.3|437
1637167200000|2021-11-17 16:40:00|1283.6|1283.1|1283.3|1282.8|1283.8|1283.3|1283.2|1282.7|343
1637167500000|2021-11-17 16:45:00|1283.2|1282.7|1283.2|1282.7|1283.8|1283.3|1283.1|1282.6|227
1637167800000|2021-11-17 16:50:00|1283.1|1282.6|1283.4|1282.9|1283.6|1283.1|1283.1|1282.6|381
1637168100000|2021-11-17 16:55:00|1283.3|1282.8|1284|1283.5|1284.2|1283.7|1283.3|1282.8|355
1637168400000|2021-11-17 17:00:00|1284.1|1283.6|1283.6|1283.1|1284.3|1283.8|1283.5|1283|649
1637168700000|2021-11-17 17:05:00|1283.5|1283|1282.7|1282.2|1283.5|1283|1282.3|1281.8|324
1637169000000|2021-11-17 17:10:00|1282.6|1282.1|1281.8|1281.3|1282.6|1282.1|1281.6|1281.1|425
1637169300000|2021-11-17 17:15:00|1281.7|1281.2|1281.4|1280.9|1282.1|1281.6|1281.4|1280.9|453
1637169600000|2021-11-17 17:20:00|1281.3|1280.8|1280.8|1280.3|1281.4|1280.9|1280.7|1280.2|310
1637169900000|2021-11-17 17:25:00|1280.7|1280.2|1279.8|1279.3|1280.9|1280.4|1279.8|1279.3|388
1637170200000|2021-11-17 17:30:00|1279.7|1279.2|1280|1279.5|1280|1279.5|1279.3|1278.8|417
1637170500000|2021-11-17 17:35:00|1280.1|1279.6|1280.5|1280|1280.5|1280|1279.9|1279.4|224
1637170800000|2021-11-17 17:40:00|1280.6|1280.1|1280.4|1279.9|1280.7|1280.2|1280|1279.5|169
1637171100000|2021-11-17 17:45:00|1280.2|1279.7|1280.1|1279.6|1280.4|1279.9|1279.8|1279.3|144
1637171400000|2021-11-17 17:50:00|1280|1279.5|1279.1|1278.6|1280|1279.5|1279|1278.5|187
1637171700000|2021-11-17 17:55:00|1279.2|1278.7|1279.2|1278.7|1279.4|1278.9|1278.9|1278.4|203
1637172000000|2021-11-17 18:00:00|1279.1|1278.6|1278.8|1278.3|1279.2|1278.7|1278.4|1277.9|447
1637172300000|2021-11-17 18:05:00|1278.9|1278.4|1278.8|1278.3|1279.4|1278.9|1278.6|1278.1|941
1637172600000|2021-11-17 18:10:00|1278.9|1278.4|1279|1278.5|1279|1278.5|1277.9|1277.4|1567
1637172900000|2021-11-17 18:15:00|1278.8|1278.3|1279|1278.5|1279|1278.5|1278.2|1277.7|454
1637173200000|2021-11-17 18:20:00|1278.9|1278.4|1279.9|1279.4|1279.9|1279.4|1278.9|1278.4|244
1637173500000|2021-11-17 18:25:00|1280|1279.5|1280.5|1280|1280.6|1280.1|1280|1279.5|421
1637173800000|2021-11-17 18:30:00|1280.4|1279.9|1280.4|1279.9|1280.5|1280|1279.8|1279.3|104
1637174100000|2021-11-17 18:35:00|1280.5|1280|1280.3|1279.8|1280.6|1280.1|1280.1|1279.6|257
1637174400000|2021-11-17 18:40:00|1280.2|1279.7|1280.7|1280.2|1280.8|1280.3|1280.1|1279.6|264
1637174700000|2021-11-17 18:45:00|1280.5|1280|1280.2|1279.7|1280.6|1280.1|1280.1|1279.6|168
1637175000000|2021-11-17 18:50:00|1280.3|1279.8|1280.4|1279.9|1280.5|1280|1280.3|1279.8|226
1637175300000|2021-11-17 18:55:00|1280.5|1280|1280.6|1280.1|1280.8|1280.3|1280.4|1279.9|228
1637175600000|2021-11-17 19:00:00|1280.5|1280|1280.4|1279.9|1280.8|1280.3|1280.1|1279.6|160
1637175900000|2021-11-17 19:05:00|1280.5|1280|1280.5|1280|1280.7|1280.2|1280.4|1279.9|145
1637176200000|2021-11-17 19:10:00|1280.6|1280.1|1280.4|1279.9|1280.6|1280.1|1280.2|1279.7|157
1637176500000|2021-11-17 19:15:00|1280.5|1280|1280.2|1279.7|1280.6|1280.1|1279.9|1279.4|100
1637176800000|2021-11-17 19:20:00|1280.1|1279.6|1279.6|1279.1|1280.1|1279.6|1279.5|1279|159
1637177100000|2021-11-17 19:25:00|1279.5|1279|1280.3|1279.8|1280.4|1279.9|1279.5|1279|192
1637177400000|2021-11-17 19:30:00|1280.2|1279.7|1280.4|1279.9|1280.8|1280.3|1280.2|1279.7|396
1637177700000|2021-11-17 19:35:00|1280.5|1280|1280.2|1279.7|1281|1280.5|1280.2|1279.7|242
1637178000000|2021-11-17 19:40:00|1280.1|1279.6|1280.5|1280|1280.7|1280.2|1280.1|1279.6|118
1637178300000|2021-11-17 19:45:00|1280.6|1280.1|1280.6|1280.1|1280.7|1280.2|1280.3|1279.8|79
1637178600000|2021-11-17 19:50:00|1280.5|1280|1280.2|1279.7|1280.5|1280|1279.9|1279.4|169
1637178900000|2021-11-17 19:55:00|1280.3|1279.8|1280.9|1280.4|1281|1280.5|1280.3|1279.8|155
1637179200000|2021-11-17 20:00:00|1281|1280.5|1279.9|1279.4|1281.1|1280.6|1279.9|1279.4|201
1637179500000|2021-11-17 20:05:00|1279.7|1279.2|1280|1279.5|1280.2|1279.7|1279.4|1278.9|465
1637179800000|2021-11-17 20:10:00|1279.9|1279.4|1280.4|1279.9|1280.4|1279.9|1279.8|1279.3|280
1637180100000|2021-11-17 20:15:00|1280.3|1279.8|1281|1280.5|1281.1|1280.6|1280.3|1279.8|458
1637180400000|2021-11-17 20:20:00|1280.9|1280.4|1281.1|1280.6|1281.1|1280.6|1280.5|1280|291
1637180700000|2021-11-17 20:25:00|1281|1280.5|1280.6|1280.1|1281.1|1280.6|1280.5|1280|551
1637181000000|2021-11-17 20:30:00|1280.7|1280.2|1281.1|1280.6|1281.1|1280.6|1280.5|1280|329
1637181300000|2021-11-17 20:35:00|1281|1280.5|1280.8|1280.3|1281|1280.5|1280.7|1280.2|559
1637181600000|2021-11-17 20:40:00|1280.7|1280.2|1281.5|1281|1281.7|1281.2|1280.7|1280.2|359
1637181900000|2021-11-17 20:45:00|1281.4|1280.9|1281.3|1280.8|1282|1281.5|1281.2|1280.7|352
1637182200000|2021-11-17 20:50:00|1281.2|1280.7|1281.4|1280.9|1281.8|1281.3|1281.2|1280.7|892
1637182500000|2021-11-17 20:55:00|1281.2|1280.7|1281.4|1280.9|1281.7|1281.2|1281|1280.5|9252
1637182800000|2021-11-17 21:00:00|1281.7|1280.7|1281|1280|1281.7|1280.7|1280.9|1279.9|608
1637183100000|2021-11-17 21:05:00|1280.9|1279.9|1280.6|1279.6|1281.1|1280.1|1280.6|1279.6|127
1637183400000|2021-11-17 21:10:00|1280.7|1279.7|1281|1280|1281.1|1280.1|1280.7|1279.7|46
1637183700000|2021-11-17 21:15:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1637184000000|2021-11-17 21:20:00|1281.3|1280.3|1281.6|1280.6|1281.7|1280.7|1281.3|1280.3|21
1637184600000|2021-11-17 21:30:00|||||||||3
1637184900000|2021-11-17 21:35:00|1281.5|1280.5|1281.3|1280.3|1281.7|1280.7|1281.1|1280.1|54
1637185500000|2021-11-17 21:45:00|1281.1|1280.1|1280.8|1279.8|1281.1|1280.1|1280.7|1279.7|46
1637185800000|2021-11-17 21:50:00|1281.1|1280.1|1281.3|1280.3|1281.3|1280.3|1281.1|1280.1|4
1637186100000|2021-11-17 21:55:00|1281.4|1280.4|1281.2|1280.2|1281.4|1280.4|1281.2|1280.2|13
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1282.2|1280.2|1282.3|1280.3|1281.7|1279.7|0
1637190300000|2021-11-17 23:05:00|1282.3|1280.3|1282|1280|1282.3|1280.3|1282|1280|0
1637190600000|2021-11-17 23:10:00|1282.1|1280.1|1281.6|1279.6|1282.1|1280.1|1281.6|1279.6|0
1637190900000|2021-11-17 23:15:00|1281.7|1279.7|1281.9|1279.9|1281.9|1279.9|1281.6|1279.6|0
1637191200000|2021-11-17 23:20:00|1282|1280|1281.8|1279.8|1282|1280|1281.8|1279.8|0
1637191500000|2021-11-17 23:25:00|1281.9|1279.9|1282.2|1280.2|1282.3|1280.3|1281.8|1279.8|0
1637191800000|2021-11-17 23:30:00|1282.3|1280.3|1282.3|1280.3|1282.4|1280.4|1282|1280|0
1637192100000|2021-11-17 23:35:00|1282.4|1280.4|1282.4|1280.4|1282.4|1280.4|1282.3|1280.3|0
1637192400000|2021-11-17 23:40:00|1282.3|1280.3|1282.6|1280.6|1282.6|1280.6|1282.3|1280.3|0
1637192700000|2021-11-17 23:45:00|1282.5|1280.5|1282.4|1280.4|1282.6|1280.6|1282.4|1280.4|0
1637193000000|2021-11-17 23:50:00|1282.5|1280.5|1282.6|1280.6|1282.6|1280.6|1282.5|1280.5|0
1637193300000|2021-11-17 23:55:00|1282.8|1280.8|1282.9|1280.9|1282.9|1280.9|1282.7|1280.7|0
1637193600000|2021-11-18 00:00:00|1282.8|1280.8|1283|1281|1283.1|1281.1|1282.6|1280.6|0
1637193900000|2021-11-18 00:05:00|1283.1|1281.1|1283|1281|1283.2|1281.2|1282.9|1280.9|0
1637194200000|2021-11-18 00:10:00|1282.9|1280.9|1282.7|1280.7|1283.1|1281.1|1282.7|1280.7|0
1637194500000|2021-11-18 00:15:00|1282.8|1280.8|1282.9|1280.9|1282.9|1280.9|1282.7|1280.7|0
1637194800000|2021-11-18 00:20:00|1282.8|1280.8|1283.2|1281.2|1283.3|1281.3|1282.8|1280.8|0
1637195100000|2021-11-18 00:25:00|1283.3|1281.3|1283.2|1281.2|1283.3|1281.3|1283.1|1281.1|0
1637195400000|2021-11-18 00:30:00|1283.1|1281.1|1283.1|1281.1|1283.3|1281.3|1283|1281|0
1637195700000|2021-11-18 00:35:00|1283|1281|1283.2|1281.2|1283.2|1281.2|1282.9|1280.9|0
1637196000000|2021-11-18 00:40:00|1283.1|1281.1|1283.1|1281.1|1283.2|1281.2|1283|1281|0
1637196300000|2021-11-18 00:45:00|1283.3|1281.3|1283.4|1281.4|1283.6|1281.6|1283.2|1281.2|0
1637196600000|2021-11-18 00:50:00|1283.3|1281.3|1283.2|1281.2|1283.4|1281.4|1283.2|1281.2|0
1637196900000|2021-11-18 00:55:00|1283.3|1281.3|1283.1|1281.1|1283.4|1281.4|1283.1|1281.1|0
1637197200000|2021-11-18 01:00:00|1282.2|1281.2|1281.9|1280.9|1282.4|1281.4|1281.7|1280.7|33
1637197500000|2021-11-18 01:05:00|1281.6|1280.6|1282|1281|1282|1281|1281.5|1280.5|22
1637197800000|2021-11-18 01:10:00|1282.3|1281.3|1282.7|1281.7|1283.1|1282.1|1282.3|1281.3|180
1637198100000|2021-11-18 01:15:00|1282.4|1281.4|1281.2|1280.2|1282.4|1281.4|1280.4|1279.4|130
1637198400000|2021-11-18 01:20:00|1281.8|1280.8|1280.7|1279.7|1281.8|1280.8|1280.7|1279.7|138
1637198700000|2021-11-18 01:25:00|1280.8|1279.8|1280.8|1279.8|1281.1|1280.1|1280.8|1279.8|10
1637199000000|2021-11-18 01:30:00|1281|1280|1279.8|1278.8|1281|1280|1279.3|1278.3|23
1637199300000|2021-11-18 01:35:00|1280.6|1279.6|1279.7|1278.7|1280.6|1279.6|1279.5|1278.5|43
1637199600000|2021-11-18 01:40:00|1279.5|1278.5|1278.2|1277.2|1279.6|1278.6|1278.2|1277.2|33
1637199900000|2021-11-18 01:45:00|1278.3|1277.3|1279.5|1278.5|1279.5|1278.5|1277.9|1276.9|60
1637200200000|2021-11-18 01:50:00|1279.7|1278.7|1279|1278|1279.7|1278.7|1278.6|1277.6|15
1637200500000|2021-11-18 01:55:00|1279.2|1278.2|1278.7|1277.7|1279.3|1278.3|1278.7|1277.7|7
1637200800000|2021-11-18 02:00:00|1278.3|1277.3|1278.5|1277.5|1278.9|1277.9|1278.3|1277.3|40
1637201100000|2021-11-18 02:05:00|1278.7|1277.7|1277.7|1276.7|1278.7|1277.7|1277.7|1276.7|17
1637201400000|2021-11-18 02:10:00|1277.5|1276.5|1277.1|1276.1|1277.5|1276.5|1276.3|1275.3|41
1637201700000|2021-11-18 02:15:00|1277|1276|1277.3|1276.3|1277.3|1276.3|1276.8|1275.8|33
1637202000000|2021-11-18 02:20:00|1277.2|1276.2|1277.6|1276.6|1277.8|1276.8|1276.9|1275.9|20
1637202300000|2021-11-18 02:25:00|1277.5|1276.5|1278.5|1277.5|1278.5|1277.5|1277.1|1276.1|20
1637202600000|2021-11-18 02:30:00|1278.7|1277.7|1278.7|1277.7|1279.6|1278.6|1278.4|1277.4|21
1637202900000|2021-11-18 02:35:00|1278.8|1277.8|1280.2|1279.2|1280.3|1279.3|1278.8|1277.8|88
1637203200000|2021-11-18 02:40:00|1280.1|1279.1|1279.2|1278.2|1280.1|1279.1|1279|1278|18
1637203500000|2021-11-18 02:45:00|1279.3|1278.3|1279.7|1278.7|1279.7|1278.7|1279.3|1278.3|6
1637203800000|2021-11-18 02:50:00|1279.9|1278.9|1279.5|1278.5|1279.9|1278.9|1279.3|1278.3|5
1637204100000|2021-11-18 02:55:00|1279.3|1278.3|1278.8|1277.8|1279.3|1278.3|1278.8|1277.8|8
1637204400000|2021-11-18 03:00:00|1278.6|1277.6|1279.1|1278.1|1279.2|1278.2|1278.4|1277.4|22
1637204700000|2021-11-18 03:05:00|1279.4|1278.4|1280|1279|1280|1279|1279.1|1278.1|51
1637205000000|2021-11-18 03:10:00|1279.5|1278.5|1279.3|1278.3|1279.5|1278.5|1279.3|1278.3|4
1637205300000|2021-11-18 03:15:00|1279.1|1278.1|1279.1|1278.1|1279.1|1278.1|1279|1278|4
1637205600000|2021-11-18 03:20:00|1278.8|1277.8|1279.4|1278.4|1279.4|1278.4|1278.8|1277.8|5
1637205900000|2021-11-18 03:25:00|1279.2|1278.2|1279.5|1278.5|1279.5|1278.5|1279.2|1278.2|8
1637206200000|2021-11-18 03:30:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|5
1637206500000|2021-11-18 03:35:00|1279.3|1278.3|1279.7|1278.7|1280.1|1279.1|1279.3|1278.3|7
1637206800000|2021-11-18 03:40:00|1279.6|1278.6|1279.7|1278.7|1279.7|1278.7|1279.5|1278.5|8
1637207100000|2021-11-18 03:45:00|1280.1|1279.1|1280.1|1279.1|1280.3|1279.3|1280.1|1279.1|6
1637207400000|2021-11-18 03:50:00|1280.7|1279.7|1280.8|1279.8|1280.8|1279.8|1280.7|1279.7|3
1637207700000|2021-11-18 03:55:00|1280.6|1279.6|1280.2|1279.2|1280.7|1279.7|1280.2|1279.2|16
1637208000000|2021-11-18 04:00:00|1280|1279|1279.8|1278.8|1280|1279|1279.6|1278.6|20
1637208300000|2021-11-18 04:05:00|1279.7|1278.7|1279.7|1278.7|1280.3|1279.3|1279.7|1278.7|12
1637208600000|2021-11-18 04:10:00|1279.9|1278.9|1279.6|1278.6|1279.9|1278.9|1279.6|1278.6|2
1637208900000|2021-11-18 04:15:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|3
1637209200000|2021-11-18 04:20:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|4
1637209500000|2021-11-18 04:25:00|1279.8|1278.8|1279.8|1278.8|1279.8|1278.8|1279.8|1278.8|2
1637209800000|2021-11-18 04:30:00|1279.4|1278.4|1279.4|1278.4|1279.5|1278.5|1279.4|1278.4|3
1637210100000|2021-11-18 04:35:00|1279.3|1278.3|1279.1|1278.1|1279.3|1278.3|1279.1|1278.1|4
1637210400000|2021-11-18 04:40:00|1279|1278|1279.2|1278.2|1279.2|1278.2|1278.8|1277.8|9
1637210700000|2021-11-18 04:45:00|1278.8|1277.8|1278.5|1277.5|1278.8|1277.8|1278.5|1277.5|2
1637211000000|2021-11-18 04:50:00|1278.3|1277.3|1278.6|1277.6|1278.6|1277.6|1278.3|1277.3|6
1637211300000|2021-11-18 04:55:00|1278.4|1277.4|1278.8|1277.8|1278.8|1277.8|1278.4|1277.4|3
1637211600000|2021-11-18 05:00:00|1278.9|1277.9|1279.9|1278.9|1279.9|1278.9|1278.9|1277.9|15
1637211900000|2021-11-18 05:05:00|1279.8|1278.8|1280.6|1279.6|1280.6|1279.6|1279.8|1278.8|51
1637212200000|2021-11-18 05:10:00|1280.2|1279.2|1279.9|1278.9|1280.2|1279.2|1279.9|1278.9|3
1637212500000|2021-11-18 05:15:00|1280|1279|1280.1|1279.1|1280.1|1279.1|1280|1279|3
1637212800000|2021-11-18 05:20:00|1279.6|1278.6|1279.5|1278.5|1279.7|1278.7|1279.2|1278.2|13
1637213100000|2021-11-18 05:25:00|1279.6|1278.6|1279.9|1278.9|1280|1279|1279.6|1278.6|6
1637213400000|2021-11-18 05:30:00|1279.6|1278.6|1280.2|1279.2|1280.4|1279.4|1279.6|1278.6|14
1637213700000|2021-11-18 05:35:00|1280|1279|1279.2|1278.2|1280.1|1279.1|1279.2|1278.2|17
1637214000000|2021-11-18 05:40:00|1279.4|1278.4|1279.4|1278.4|1279.6|1278.6|1279.3|1278.3|6
1637214300000|2021-11-18 05:45:00|1279.5|1278.5|1279.4|1278.4|1279.5|1278.5|1279.1|1278.1|11
1637214600000|2021-11-18 05:50:00|1279.1|1278.1|1279.1|1278.1|1279.2|1278.2|1279|1278|10
1637214900000|2021-11-18 05:55:00|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|20
1637215200000|2021-11-18 06:00:00|1279|1278|1279|1278|1279.1|1278.1|1279|1278|6
1637215500000|2021-11-18 06:05:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.5|1277.5|31
1637215800000|2021-11-18 06:10:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.9|1276.9|9
1637216100000|2021-11-18 06:15:00|1278.2|1277.2|1278|1277|1278.2|1277.2|1278|1277|3
1637216400000|2021-11-18 06:20:00|1278.3|1277.3|1278.3|1277.3|1278.3|1277.3|1278.3|1277.3|2
1637216700000|2021-11-18 06:25:00|1278|1277|1278.7|1277.7|1278.8|1277.8|1278|1277|9
1637217000000|2021-11-18 06:30:00|1278.8|1277.8|1278.6|1277.6|1278.9|1277.9|1278.5|1277.5|14
1637217300000|2021-11-18 06:35:00|1278.8|1277.8|1278.1|1277.1|1278.9|1277.9|1278.1|1277.1|31
1637217600000|2021-11-18 06:40:00|1278|1277|1278|1277|1278|1277|1277.8|1276.8|18
1637217900000|2021-11-18 06:45:00|1278.1|1277.1|1277.3|1276.3|1278.1|1277.1|1277.2|1276.2|13
1637218200000|2021-11-18 06:50:00|1277.6|1276.6|1277.5|1276.5|1277.6|1276.6|1277|1276|17
1637218500000|2021-11-18 06:55:00|1277.7|1276.7|1277.8|1276.8|1278.3|1277.3|1277.6|1276.6|20
1637218800000|2021-11-18 07:00:00|1277.6|1276.6|1277.4|1276.4|1277.9|1276.9|1277.3|1276.3|32
1637219100000|2021-11-18 07:05:00|1277.3|1276.3|1277.5|1276.5|1277.8|1276.8|1277.3|1276.3|11
1637219400000|2021-11-18 07:10:00|1277.7|1276.7|1278.4|1277.4|1278.4|1277.4|1277.7|1276.7|39
1637219700000|2021-11-18 07:15:00|1278.7|1277.7|1279|1278|1279.1|1278.1|1278.4|1277.4|62
1637220000000|2021-11-18 07:20:00|1279.1|1278.1|1279.2|1278.2|1279.3|1278.3|1278.9|1277.9|37
1637220300000|2021-11-18 07:25:00|1279.3|1278.3|1279.2|1278.2|1279.4|1278.4|1278.8|1277.8|17
1637220600000|2021-11-18 07:30:00|1279.1|1278.1|1278.7|1277.7|1279.3|1278.3|1278.6|1277.6|21
1637220900000|2021-11-18 07:35:00|1278.4|1277.4|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|22
1637221200000|2021-11-18 07:40:00|1278.2|1277.2|1279.2|1278.2|1279.2|1278.2|1278|1277|34
1637221500000|2021-11-18 07:45:00|1279.3|1278.3|1279.1|1278.1|1279.4|1278.4|1278.9|1277.9|44
1637221800000|2021-11-18 07:50:00|1279.3|1278.3|1279.2|1278.2|1279.7|1278.7|1279|1278|74
1637222100000|2021-11-18 07:55:00|1279.4|1278.4|1279.1|1278.1|1279.7|1278.7|1279.1|1278.1|50
1637222400000|2021-11-18 08:00:00|1279.4|1278.4|1278.9|1277.9|1279.6|1278.6|1278.8|1277.8|112
1637222700000|2021-11-18 08:05:00|1278.8|1277.8|1279.9|1278.9|1280|1279|1278.7|1277.7|219
1637223000000|2021-11-18 08:10:00|1280|1279|1280.3|1279.3|1280.5|1279.5|1279.6|1278.6|197
1637223300000|2021-11-18 08:15:00|1280.5|1279.5|1280.2|1279.2|1280.9|1279.9|1280.1|1279.1|186
1637223600000|2021-11-18 08:20:00|1280.3|1279.3|1280.3|1279.3|1280.5|1279.5|1280.1|1279.1|148
1637223900000|2021-11-18 08:25:00|1280.4|1279.4|1280|1279|1280.5|1279.5|1279.7|1278.7|484
1637224200000|2021-11-18 08:30:00|1279.9|1278.9|1279.1|1278.1|1280|1279|1278.9|1277.9|81
1637224500000|2021-11-18 08:35:00|1279|1278|1279.3|1278.3|1279.4|1278.4|1278.9|1277.9|75
1637224800000|2021-11-18 08:40:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1278.5|1277.5|321
1637225100000|2021-11-18 08:45:00|1279.2|1278.2|1279.2|1278.2|1279.4|1278.4|1279|1278|203
1637225400000|2021-11-18 08:50:00|1279.3|1278.3|1279|1278|1279.3|1278.3|1278.8|1277.8|162
1637225700000|2021-11-18 08:55:00|1279.1|1278.1|1279.3|1278.3|1279.5|1278.5|1278.6|1277.6|88
1637226000000|2021-11-18 09:00:00|1279.4|1278.4|1280|1279|1280.7|1279.7|1279.3|1278.3|201
1637226300000|2021-11-18 09:05:00|1279.9|1278.9|1279.8|1278.8|1280|1279|1279.5|1278.5|244
1637226600000|2021-11-18 09:10:00|1279.7|1278.7|1280|1279|1280|1279|1279.6|1278.6|100
1637226900000|2021-11-18 09:15:00|1280.1|1279.1|1279.8|1278.8|1280.3|1279.3|1279.8|1278.8|70
1637227200000|2021-11-18 09:20:00|1280|1279|1281.2|1280.2|1281.2|1280.2|1280|1279|75
1637227500000|2021-11-18 09:25:00|1281.1|1280.1|1281.6|1280.6|1281.6|1280.6|1280.7|1279.7|68
1637227800000|2021-11-18 09:30:00|1281.5|1280.5|1280.6|1279.6|1281.7|1280.7|1280.4|1279.4|92
1637228100000|2021-11-18 09:35:00|1280.5|1279.5|1279.9|1278.9|1280.5|1279.5|1279.8|1278.8|50
1637228400000|2021-11-18 09:40:00|1279.8|1278.8|1278.9|1277.9|1279.8|1278.8|1278.5|1277.5|221
1637228700000|2021-11-18 09:45:00|1279.2|1278.2|1278.9|1277.9|1279.4|1278.4|1278.8|1277.8|79
1637229000000|2021-11-18 09:50:00|1278.8|1277.8|1278.6|1277.6|1278.8|1277.8|1278.3|1277.3|73
1637229300000|2021-11-18 09:55:00|1278.7|1277.7|1278.3|1277.3|1278.8|1277.8|1278.2|1277.2|55
1637229600000|2021-11-18 10:00:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.2|1277.2|19
1637229900000|2021-11-18 10:05:00|1278.5|1277.5|1278.2|1277.2|1278.5|1277.5|1278|1277|24
1637230200000|2021-11-18 10:10:00|1278.4|1277.4|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|32
1637230500000|2021-11-18 10:15:00|1278.6|1277.6|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|93
1637230800000|2021-11-18 10:20:00|1278.4|1277.4|1278.5|1277.5|1278.6|1277.6|1278.4|1277.4|21
1637231100000|2021-11-18 10:25:00|1278.6|1277.6|1278.6|1277.6|1278.8|1277.8|1278.5|1277.5|51
1637231400000|2021-11-18 10:30:00|1278.5|1277.5|1278.8|1277.8|1278.8|1277.8|1278.5|1277.5|23
1637231700000|2021-11-18 10:35:00|1278.7|1277.7|1278.1|1277.1|1278.7|1277.7|1277.9|1276.9|107
1637232000000|2021-11-18 10:40:00|1278|1277|1278.1|1277.1|1278.3|1277.3|1277.8|1276.8|64
1637232300000|2021-11-18 10:45:00|1278.3|1277.3|1277.7|1276.7|1278.3|1277.3|1277.7|1276.7|28
1637232600000|2021-11-18 10:50:00|1277.6|1276.6|1278.1|1277.1|1278.1|1277.1|1277.5|1276.5|65
1637232900000|2021-11-18 10:55:00|1278|1277|1278.1|1277.1|1278.2|1277.2|1277.9|1276.9|22
1637233200000|2021-11-18 11:00:00|1278.3|1277.3|1278.3|1277.3|1278.5|1277.5|1278.2|1277.2|63
1637233500000|2021-11-18 11:05:00|1278.2|1277.2|1278.2|1277.2|1278.4|1277.4|1277.8|1276.8|31
1637233800000|2021-11-18 11:10:00|1278.1|1277.1|1277.9|1276.9|1278.1|1277.1|1277.8|1276.8|29
1637234100000|2021-11-18 11:15:00|1278.1|1277.1|1278|1277|1278.2|1277.2|1278|1277|22
1637234400000|2021-11-18 11:20:00|1278.1|1277.1|1277.4|1276.4|1278.6|1277.6|1277|1276|384
1637234700000|2021-11-18 11:25:00|1277.5|1276.5|1276.1|1275.1|1277.6|1276.6|1275.7|1274.7|317
1637235000000|2021-11-18 11:30:00|1276|1275|1276.3|1275.3|1276.3|1275.3|1275.5|1274.5|225
1637235300000|2021-11-18 11:35:00|1276.4|1275.4|1276.3|1275.3|1276.5|1275.5|1276.2|1275.2|35
1637235600000|2021-11-18 11:40:00|1276.4|1275.4|1276.2|1275.2|1276.4|1275.4|1276.2|1275.2|27
1637235900000|2021-11-18 11:45:00|1276.3|1275.3|1275.5|1274.5|1276.3|1275.3|1275.3|1274.3|154
1637236200000|2021-11-18 11:50:00|1275.6|1274.6|1274.9|1273.9|1275.7|1274.7|1274.8|1273.8|97
1637236500000|2021-11-18 11:55:00|1274.8|1273.8|1274.2|1273.2|1275.2|1274.2|1274.2|1273.2|289
1637236800000|2021-11-18 12:00:00|1274.1|1273.1|1274.6|1273.6|1274.9|1273.9|1274.1|1273.1|337
1637237100000|2021-11-18 12:05:00|1274.7|1273.7|1274.6|1273.6|1274.8|1273.8|1274.5|1273.5|88
1637237400000|2021-11-18 12:10:00|1274.7|1273.7|1273.9|1272.9|1274.8|1273.8|1273.8|1272.8|118
1637237700000|2021-11-18 12:15:00|1274|1273|1273|1272|1274|1273|1273|1272|122
1637238000000|2021-11-18 12:20:00|1273.1|1272.1|1272.2|1271.2|1273.1|1272.1|1272.2|1271.2|157
1637238300000|2021-11-18 12:25:00|1272.3|1271.3|1272.3|1271.3|1272.8|1271.8|1272.3|1271.3|34
1637238600000|2021-11-18 12:30:00|1272.2|1271.2|1271.5|1270.5|1272.5|1271.5|1271.5|1270.5|140
1637238900000|2021-11-18 12:35:00|1271.4|1270.4|1272.1|1271.1|1272.3|1271.3|1271.4|1270.4|198
1637239200000|2021-11-18 12:40:00|1272.2|1271.2|1272.7|1271.7|1272.9|1271.9|1272.2|1271.2|59
1637239500000|2021-11-18 12:45:00|1272.9|1271.9|1273.1|1272.1|1273.2|1272.2|1272.8|1271.8|43
1637239800000|2021-11-18 12:50:00|1273.3|1272.3|1273.9|1272.9|1273.9|1272.9|1273.1|1272.1|145
1637240100000|2021-11-18 12:55:00|1273.8|1272.8|1273.2|1272.2|1273.9|1272.9|1273|1272|46
1637240400000|2021-11-18 13:00:00|1273.1|1272.1|1272.8|1271.8|1273.3|1272.3|1272.7|1271.7|72
1637240700000|2021-11-18 13:05:00|1272.6|1271.6|1272.3|1271.3|1272.9|1271.9|1271.9|1270.9|105
1637241000000|2021-11-18 13:10:00|1272.4|1271.4|1272.6|1271.6|1272.7|1271.7|1272.3|1271.3|94
1637241300000|2021-11-18 13:15:00|1272.7|1271.7|1272.2|1271.2|1272.8|1271.8|1272|1271|53
1637241600000|2021-11-18 13:20:00|1272.1|1271.1|1271|1270|1272.2|1271.2|1271|1270|169
1637241900000|2021-11-18 13:25:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1269.9|1268.9|174
1637242200000|2021-11-18 13:30:00|1270.3|1269.3|1271.5|1270.5|1271.6|1270.6|1270|1269|133
1637242500000|2021-11-18 13:35:00|1271.4|1270.4|1271.3|1270.3|1271.9|1270.9|1271.1|1270.1|227
1637242800000|2021-11-18 13:40:00|1271.4|1270.4|1270.7|1269.7|1271.5|1270.5|1270.3|1269.3|116
1637243100000|2021-11-18 13:45:00|1270.6|1269.6|1271.2|1270.2|1271.4|1270.4|1270.6|1269.6|171
1637243400000|2021-11-18 13:50:00|1271.1|1270.1|1271.2|1270.2|1271.3|1270.3|1270.8|1269.8|138
1637243700000|2021-11-18 13:55:00|1271.1|1270.1|1270.2|1269.2|1271.1|1270.1|1270.2|1269.2|220
1637244000000|2021-11-18 14:00:00|1270.3|1269.3|1269.8|1268.8|1270.5|1269.5|1269.5|1268.5|210
1637244300000|2021-11-18 14:05:00|1269.9|1268.9|1269.7|1268.7|1269.9|1268.9|1269.3|1268.3|91
1637244600000|2021-11-18 14:10:00|1269.8|1268.8|1270|1269|1270|1269|1269.7|1268.7|150
1637244900000|2021-11-18 14:15:00|1269.9|1268.9|1269.8|1268.8|1269.9|1268.9|1269.5|1268.5|92
1637245200000|2021-11-18 14:20:00|1269.9|1268.9|1269.2|1268.2|1269.9|1268.9|1269.2|1268.2|124
1637245500000|2021-11-18 14:25:00|1269.1|1268.1|1269.4|1268.4|1269.5|1268.5|1268.9|1267.9|195
1637245800000|2021-11-18 14:30:00|1269.2|1268.7|1266.3|1265.8|1269.2|1268.7|1264.9|1264.4|6365
1637246100000|2021-11-18 14:35:00|1266.2|1265.7|1266.5|1266|1266.7|1266.2|1265.1|1264.6|2721
1637246400000|2021-11-18 14:40:00|1266.4|1265.9|1267|1266.5|1267.5|1267|1266.3|1265.8|2079
1637246700000|2021-11-18 14:45:00|1266.9|1266.4|1267.6|1267.1|1268.8|1268.3|1266.6|1266.1|2374
1637247000000|2021-11-18 14:50:00|1267.5|1267|1265.4|1264.9|1267.6|1267.1|1265.4|1264.9|1724
1637247300000|2021-11-18 14:55:00|1265.3|1264.8|1265.2|1264.7|1265.7|1265.2|1264.7|1264.2|1316
1637247600000|2021-11-18 15:00:00|1265.1|1264.6|1264.9|1264.4|1265.1|1264.6|1264.1|1263.6|1128
1637247900000|2021-11-18 15:05:00|1264.8|1264.3|1263|1262.5|1265.2|1264.7|1263|1262.5|1233
1637248200000|2021-11-18 15:10:00|1262.9|1262.4|1260.2|1259.7|1262.9|1262.4|1260.2|1259.7|1319
1637248500000|2021-11-18 15:15:00|1260.1|1259.6|1260.2|1259.7|1261.2|1260.7|1259.9|1259.4|1514
1637248800000|2021-11-18 15:20:00|1260.3|1259.8|1261.1|1260.6|1261.5|1261|1259.9|1259.4|1025
1637249100000|2021-11-18 15:25:00|1261.2|1260.7|1261.2|1260.7|1262.2|1261.7|1261|1260.5|946
1637249400000|2021-11-18 15:30:00|1261.3|1260.8|1262.6|1262.1|1262.7|1262.2|1261.3|1260.8|751
1637249700000|2021-11-18 15:35:00|1262.5|1262|1262.3|1261.8|1263.5|1263|1262.2|1261.7|716
1637250000000|2021-11-18 15:40:00|1262.4|1261.9|1261.6|1261.1|1262.8|1262.3|1261.4|1260.9|390
1637250300000|2021-11-18 15:45:00|1261.7|1261.2|1263.2|1262.7|1263.3|1262.8|1261.6|1261.1|622
1637250600000|2021-11-18 15:50:00|1263.3|1262.8|1263|1262.5|1264.2|1263.7|1262.8|1262.3|476
1637250900000|2021-11-18 15:55:00|1263.1|1262.6|1264.1|1263.6|1264.1|1263.6|1262.8|1262.3|825
1637251200000|2021-11-18 16:00:00|1264.2|1263.7|1262.5|1262|1264.3|1263.8|1262.5|1262|614
1637251500000|2021-11-18 16:05:00|1262.6|1262.1|1263.1|1262.6|1263.8|1263.3|1262.6|1262.1|640
1637251800000|2021-11-18 16:10:00|1263|1262.5|1264.3|1263.8|1265|1264.5|1263|1262.5|892
1637252100000|2021-11-18 16:15:00|1264.4|1263.9|1264.9|1264.4|1265.1|1264.6|1264.3|1263.8|439
1637252400000|2021-11-18 16:20:00|1265|1264.5|1265.7|1265.2|1265.7|1265.2|1265|1264.5|716
1637252700000|2021-11-18 16:25:00|1265.8|1265.3|1265.7|1265.2|1265.9|1265.4|1265.3|1264.8|499
1637253000000|2021-11-18 16:30:00|1265.6|1265.1|1267.1|1266.6|1267.5|1267|1265.5|1265|1523
1637253300000|2021-11-18 16:35:00|1267|1266.5|1268|1267.5|1268.2|1267.7|1266.8|1266.3|1049
1637253600000|2021-11-18 16:40:00|1268.1|1267.6|1268.2|1267.7|1268.6|1268.1|1268.1|1267.6|655
1637253900000|2021-11-18 16:45:00|1268.3|1267.8|1268.2|1267.7|1268.4|1267.9|1267.7|1267.2|758
1637254200000|2021-11-18 16:50:00|1268.1|1267.6|1267.7|1267.2|1268.3|1267.8|1267.3|1266.8|548
1637254500000|2021-11-18 16:55:00|1267.8|1267.3|1267.8|1267.3|1268.1|1267.6|1267.7|1267.2|293
1637254800000|2021-11-18 17:00:00|1267.9|1267.4|1268.9|1268.4|1268.9|1268.4|1267.9|1267.4|421
1637255100000|2021-11-18 17:05:00|1269|1268.5|1268.5|1268|1269.2|1268.7|1268.4|1267.9|507
1637255400000|2021-11-18 17:10:00|1268.6|1268.1|1269|1268.5|1269.2|1268.7|1268.6|1268.1|542
1637255700000|2021-11-18 17:15:00|1268.9|1268.4|1269.3|1268.8|1269.6|1269.1|1268.6|1268.1|613
1637256000000|2021-11-18 17:20:00|1269.2|1268.7|1268.9|1268.4|1269.2|1268.7|1268.6|1268.1|303
1637256300000|2021-11-18 17:25:00|1269|1268.5|1269.1|1268.6|1269.2|1268.7|1268.9|1268.4|139
1637256600000|2021-11-18 17:30:00|1269.2|1268.7|1268.8|1268.3|1269.2|1268.7|1268.5|1268|335
1637256900000|2021-11-18 17:35:00|1268.9|1268.4|1268.4|1267.9|1269.1|1268.6|1267.9|1267.4|436
1637257200000|2021-11-18 17:40:00|1268.5|1268|1268|1267.5|1268.5|1268|1268|1267.5|207
1637257500000|2021-11-18 17:45:00|1267.9|1267.4|1267|1266.5|1268|1267.5|1266.9|1266.4|476
1637257800000|2021-11-18 17:50:00|1267.1|1266.6|1266.7|1266.2|1267.1|1266.6|1266.5|1266|526
1637258100000|2021-11-18 17:55:00|1266.6|1266.1|1266.1|1265.6|1266.6|1266.1|1265.9|1265.4|295
1637258400000|2021-11-18 18:00:00|1265.9|1265.4|1266.1|1265.6|1266.1|1265.6|1265.7|1265.2|310
1637258700000|2021-11-18 18:05:00|1266.2|1265.7|1266|1265.5|1266.9|1266.4|1265.9|1265.4|437
1637259000000|2021-11-18 18:10:00|1265.9|1265.4|1266.2|1265.7|1266.4|1265.9|1265.9|1265.4|420
1637259300000|2021-11-18 18:15:00|1266.3|1265.8|1265.4|1264.9|1266.3|1265.8|1265.4|1264.9|493
1637259600000|2021-11-18 18:20:00|1265.5|1265|1265|1264.5|1265.5|1265|1264.5|1264|791
1637259900000|2021-11-18 18:25:00|1265.1|1264.6|1264.9|1264.4|1265.6|1265.1|1264.7|1264.2|420
1637260200000|2021-11-18 18:30:00|1264.8|1264.3|1265|1264.5|1265.2|1264.7|1264.6|1264.1|300
1637260500000|2021-11-18 18:35:00|1264.9|1264.4|1264.8|1264.3|1265.6|1265.1|1264.8|1264.3|303
1637260800000|2021-11-18 18:40:00|1264.9|1264.4|1265.3|1264.8|1265.3|1264.8|1264.7|1264.2|274
1637261100000|2021-11-18 18:45:00|1265.1|1264.6|1265.7|1265.2|1265.9|1265.4|1265.1|1264.6|311
1637261400000|2021-11-18 18:50:00|1265.6|1265.1|1265|1264.5|1265.7|1265.2|1264.9|1264.4|421
1637261700000|2021-11-18 18:55:00|1265.1|1264.6|1264.7|1264.2|1265.3|1264.8|1264.7|1264.2|526
1637262000000|2021-11-18 19:00:00|1264.6|1264.1|1264.7|1264.2|1264.9|1264.4|1264|1263.5|665
1637262300000|2021-11-18 19:05:00|1264.9|1264.4|1264.6|1264.1|1265.2|1264.7|1264.6|1264.1|353
1637262600000|2021-11-18 19:10:00|1264.5|1264|1264.2|1263.7|1264.5|1264|1264.1|1263.6|349
1637262900000|2021-11-18 19:15:00|1264.3|1263.8|1264.5|1264|1264.5|1264|1264.1|1263.6|268
1637263200000|2021-11-18 19:20:00|1264.4|1263.9|1264.1|1263.6|1264.8|1264.3|1264.1|1263.6|698
1637263500000|2021-11-18 19:25:00|1264.2|1263.7|1263.9|1263.4|1264.4|1263.9|1263.5|1263|754
1637263800000|2021-11-18 19:30:00|1263.8|1263.3|1264.4|1263.9|1264.4|1263.9|1263.5|1263|666
1637264100000|2021-11-18 19:35:00|1264.5|1264|1264.4|1263.9|1264.6|1264.1|1264.2|1263.7|256
1637264400000|2021-11-18 19:40:00|1264.3|1263.8|1264.1|1263.6|1264.5|1264|1264.1|1263.6|305
1637264700000|2021-11-18 19:45:00|1264.2|1263.7|1264.5|1264|1264.7|1264.2|1264.2|1263.7|252
1637265000000|2021-11-18 19:50:00|1264.6|1264.1|1265.1|1264.6|1265.5|1265|1264.5|1264|502
1637265300000|2021-11-18 19:55:00|1265|1264.5|1265.7|1265.2|1265.7|1265.2|1264.9|1264.4|724
1637265600000|2021-11-18 20:00:00|1265.6|1265.1|1265.4|1264.9|1265.9|1265.4|1265.2|1264.7|417
1637265900000|2021-11-18 20:05:00|1265.3|1264.8|1265.8|1265.3|1265.9|1265.4|1265.2|1264.7|242
1637266200000|2021-11-18 20:10:00|1265.7|1265.2|1265.8|1265.3|1265.8|1265.3|1265.3|1264.8|267
1637266500000|2021-11-18 20:15:00|1265.9|1265.4|1265.9|1265.4|1265.9|1265.4|1265.6|1265.1|199
1637266800000|2021-11-18 20:20:00|1265.8|1265.3|1266.3|1265.8|1266.4|1265.9|1265.6|1265.1|311
1637267100000|2021-11-18 20:25:00|1266.4|1265.9|1266.8|1266.3|1266.9|1266.4|1266.4|1265.9|353
1637267400000|2021-11-18 20:30:00|1266.9|1266.4|1266.2|1265.7|1267.2|1266.7|1266.2|1265.7|654
1637267700000|2021-11-18 20:35:00|1266.1|1265.6|1266.5|1266|1266.7|1266.2|1266.1|1265.6|209
1637268000000|2021-11-18 20:40:00|1266.4|1265.9|1265.5|1265|1266.6|1266.1|1265.5|1265|427
1637268300000|2021-11-18 20:45:00|1265.6|1265.1|1265.7|1265.2|1266.2|1265.7|1265.6|1265.1|487
1637268600000|2021-11-18 20:50:00|1265.8|1265.3|1265.8|1265.3|1266.4|1265.9|1265.6|1265.1|638
1637268900000|2021-11-18 20:55:00|1265.7|1265.2|1265.8|1265.3|1266.3|1265.8|1265.3|1264.8|5216
1637269200000|2021-11-18 21:00:00|1266|1265|1266.2|1265.2|1266.4|1265.4|1265.9|1264.9|561
1637269500000|2021-11-18 21:05:00|1266.1|1265.1|1265.6|1264.6|1266.2|1265.2|1265.3|1264.3|213
1637269800000|2021-11-18 21:10:00|1265.7|1264.7|1265.1|1264.1|1265.7|1264.7|1265.1|1264.1|42
1637270100000|2021-11-18 21:15:00|1265.2|1264.2|1265.4|1264.4|1265.4|1264.4|1265.2|1264.2|5
1637270400000|2021-11-18 21:20:00|||||||||1
1637270700000|2021-11-18 21:25:00|1265.1|1264.1|1265|1264|1265.1|1264.1|1265|1264|4
1637271000000|2021-11-18 21:30:00|1265.3|1264.3|1265.3|1264.3|1265.5|1264.5|1265|1264|60
1637271300000|2021-11-18 21:35:00|1265.4|1264.4|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|9
1637271600000|2021-11-18 21:40:00|1265.9|1264.9|1266|1265|1266|1265|1265.9|1264.9|10
1637271900000|2021-11-18 21:45:00|1265.2|1264.2|1265.2|1264.2|1265.3|1264.3|1265.1|1264.1|152
1637272200000|2021-11-18 21:50:00|1265.3|1264.3|1265.7|1264.7|1265.7|1264.7|1265.2|1264.2|22
1637272500000|2021-11-18 21:55:00|1265.6|1264.6|1265.3|1264.3|1265.6|1264.6|1265.2|1264.2|25
1637272800000|2021-11-18 22:00:00|1264.3|1263.3|1264|1263|1264.3|1263.3|1264|1263|21
1637273100000|2021-11-18 22:05:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|47
1637273400000|2021-11-18 22:10:00|1264.8|1263.8|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|4
1637273700000|2021-11-18 22:15:00|1264.7|1263.7|1264.2|1263.2|1264.9|1263.9|1264.2|1263.2|14
1637274000000|2021-11-18 22:20:00|1264.3|1263.3|1264.4|1263.4|1264.4|1263.4|1264.3|1263.3|4
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.3|1262.3|1265.1|1263.1|1264.3|1262.3|0
1637276700000|2021-11-18 23:05:00|1264.4|1262.4|1264.8|1262.8|1264.8|1262.8|1264.4|1262.4|0
1637277000000|2021-11-18 23:10:00|1264.9|1262.9|1265|1263|1265.1|1263.1|1264.8|1262.8|0
1637277300000|2021-11-18 23:15:00|1265.1|1263.1|1265.3|1263.3|1265.4|1263.4|1265|1263|0
1637277600000|2021-11-18 23:20:00|1265.4|1263.4|1265.1|1263.1|1265.4|1263.4|1265|1263|0
1637277900000|2021-11-18 23:25:00|1265|1263|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1637278200000|2021-11-18 23:30:00|1265.2|1263.2|1264.9|1262.9|1265.2|1263.2|1264.9|1262.9|0
1637278500000|2021-11-18 23:35:00|1264.8|1262.8|1264.8|1262.8|1264.9|1262.9|1264.8|1262.8|0
1637278800000|2021-11-18 23:40:00|1264.9|1262.9|1264.8|1262.8|1264.9|1262.9|1264.6|1262.6|0
1637279100000|2021-11-18 23:45:00|1264.9|1262.9|1265.2|1263.2|1265.3|1263.3|1264.8|1262.8|0
1637279400000|2021-11-18 23:50:00|1265.3|1263.3|1265.1|1263.1|1265.4|1263.4|1265.1|1263.1|0
1637279700000|2021-11-18 23:55:00|1265|1263|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|0
1637280000000|2021-11-19 00:00:00|1264.7|1262.7|1265|1263|1265|1263|1264.6|1262.6|0
1637280300000|2021-11-19 00:05:00|1265.1|1263.1|1265.7|1263.7|1265.7|1263.7|1265.1|1263.1|0
1637280600000|2021-11-19 00:10:00|1265.6|1263.6|1265.1|1263.1|1265.6|1263.6|1265.1|1263.1|0
1637280900000|2021-11-19 00:15:00|1265|1263|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1637281200000|2021-11-19 00:20:00|1265|1263|1264.9|1262.9|1265.1|1263.1|1264.9|1262.9|0
1637281500000|2021-11-19 00:25:00|1264.8|1262.8|1265.1|1263.1|1265.1|1263.1|1264.7|1262.7|0
1637281800000|2021-11-19 00:30:00|1265.2|1263.2|1265.3|1263.3|1265.4|1263.4|1265.1|1263.1|0
1637282100000|2021-11-19 00:35:00|1265.2|1263.2|1265.3|1263.3|1265.3|1263.3|1265.1|1263.1|0
1637282400000|2021-11-19 00:40:00|1265.2|1263.2|1265.1|1263.1|1265.3|1263.3|1265.1|1263.1|0
1637282700000|2021-11-19 00:45:00|1265.2|1263.2|1265.2|1263.2|1265.3|1263.3|1265.1|1263.1|0
1637283000000|2021-11-19 00:50:00|1265.3|1263.3|1265.5|1263.5|1265.5|1263.5|1265.3|1263.3|0
1637283300000|2021-11-19 00:55:00|1265.4|1263.4|1265.3|1263.3|1265.5|1263.5|1265.3|1263.3|0
1637283600000|2021-11-19 01:00:00|1267.6|1266.6|1268.1|1267.1|1268.6|1267.6|1267|1266|162
1637283900000|2021-11-19 01:05:00|1267.7|1266.7|1265.7|1264.7|1267.7|1266.7|1265.2|1264.2|157
1637284200000|2021-11-19 01:10:00|1265.9|1264.9|1266.3|1265.3|1266.7|1265.7|1265.4|1264.4|30
1637284500000|2021-11-19 01:15:00|1267.2|1266.2|1266.5|1265.5|1267.2|1266.2|1264.7|1263.7|149
1637284800000|2021-11-19 01:20:00|1266.7|1265.7|1266.9|1265.9|1267.6|1266.6|1266.7|1265.7|37
1637285100000|2021-11-19 01:25:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.8|1265.8|2
1637285400000|2021-11-19 01:30:00|1267.3|1266.3|1267.2|1266.2|1267.3|1266.3|1265.1|1264.1|194
1637285700000|2021-11-19 01:35:00|1267.4|1266.4|1267.1|1266.1|1267.6|1266.6|1266.8|1265.8|23
1637286000000|2021-11-19 01:40:00|1266.8|1265.8|1268|1267|1268|1267|1266.8|1265.8|5
1637286300000|2021-11-19 01:45:00|1267.9|1266.9|1269.9|1268.9|1270.6|1269.6|1267.6|1266.6|12
1637286600000|2021-11-19 01:50:00|1271.1|1270.1|1271.2|1270.2|1271.9|1270.9|1270.8|1269.8|13
1637286900000|2021-11-19 01:55:00|1270|1269|1268.9|1267.9|1270.1|1269.1|1268.9|1267.9|14
1637287200000|2021-11-19 02:00:00|1269.2|1268.2|1269.7|1268.7|1269.8|1268.8|1269.1|1268.1|31
1637287500000|2021-11-19 02:05:00|1269.6|1268.6|1268.5|1267.5|1269.7|1268.7|1268.3|1267.3|18
1637287800000|2021-11-19 02:10:00|1268.2|1267.2|1268.9|1267.9|1268.9|1267.9|1268|1267|25
1637288100000|2021-11-19 02:15:00|1268.7|1267.7|1267.1|1266.1|1268.7|1267.7|1266.7|1265.7|41
1637288400000|2021-11-19 02:20:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1
1637288700000|2021-11-19 02:25:00|1268|1267|1268|1267|1268|1267|1268|1267|1
1637289000000|2021-11-19 02:30:00|1268.7|1267.7|1268.6|1267.6|1268.7|1267.7|1268.6|1267.6|2
1637289300000|2021-11-19 02:35:00|1268.8|1267.8|1267.7|1266.7|1268.8|1267.8|1267.7|1266.7|171
1637289600000|2021-11-19 02:40:00|1268.3|1267.3|1268.3|1267.3|1268.4|1267.4|1267.8|1266.8|11
1637289900000|2021-11-19 02:45:00|1268.2|1267.2|1268.5|1267.5|1268.7|1267.7|1268.2|1267.2|12
1637290200000|2021-11-19 02:50:00|1268.6|1267.6|1268|1267|1268.7|1267.7|1267.9|1266.9|45
1637290500000|2021-11-19 02:55:00|1267.8|1266.8|1268.3|1267.3|1268.5|1267.5|1267.8|1266.8|42
1637290800000|2021-11-19 03:00:00|1268.5|1267.5|1268|1267|1268.7|1267.7|1267.9|1266.9|22
1637291100000|2021-11-19 03:05:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|2
1637291400000|2021-11-19 03:10:00|1268.6|1267.6|1269.3|1268.3|1269.3|1268.3|1268.5|1267.5|8
1637291700000|2021-11-19 03:15:00|1268.6|1267.6|1268.5|1267.5|1268.9|1267.9|1268.3|1267.3|11
1637292000000|2021-11-19 03:20:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1267.9|1266.9|46
1637292300000|2021-11-19 03:25:00|1267.9|1266.9|1267.8|1266.8|1267.9|1266.9|1267.8|1266.8|15
1637292600000|2021-11-19 03:30:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|2
1637292900000|2021-11-19 03:35:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|2
1637293200000|2021-11-19 03:40:00|1266.4|1265.4|1266.1|1265.1|1266.4|1265.4|1266.1|1265.1|6
1637293500000|2021-11-19 03:45:00|1266.9|1265.9|1267.3|1266.3|1267.3|1266.3|1266.9|1265.9|5
1637293800000|2021-11-19 03:50:00|1267.1|1266.1|1267.6|1266.6|1267.6|1266.6|1267.1|1266.1|5
1637294100000|2021-11-19 03:55:00|1267.5|1266.5|1267.7|1266.7|1267.7|1266.7|1267.5|1266.5|3
1637294700000|2021-11-19 04:05:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|3
1637295000000|2021-11-19 04:10:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.5|1266.5|3
1637295300000|2021-11-19 04:15:00|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1
1637295600000|2021-11-19 04:20:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|5
1637295900000|2021-11-19 04:25:00|||||||||1
1637296200000|2021-11-19 04:30:00|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1
1637296500000|2021-11-19 04:35:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|2
1637296800000|2021-11-19 04:40:00|1267.8|1266.8|1267.6|1266.6|1267.8|1266.8|1267.6|1266.6|4
1637297100000|2021-11-19 04:45:00|1267.8|1266.8|1268.3|1267.3|1268.3|1267.3|1267.8|1266.8|23
1637297400000|2021-11-19 04:50:00|1268|1267|1268.1|1267.1|1268.2|1267.2|1268|1267|4
1637297700000|2021-11-19 04:55:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|2
1637298000000|2021-11-19 05:00:00|1267.5|1266.5|1267.7|1266.7|1267.8|1266.8|1267.3|1266.3|12
1637298300000|2021-11-19 05:05:00|1267.9|1266.9|1268.9|1267.9|1268.9|1267.9|1267.9|1266.9|25
1637298600000|2021-11-19 05:10:00|1268.4|1267.4|1268.1|1267.1|1268.4|1267.4|1268.1|1267.1|2
1637298900000|2021-11-19 05:15:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268|1267|6
1637299200000|2021-11-19 05:20:00|1268.2|1267.2|1268.7|1267.7|1268.8|1267.8|1268.2|1267.2|5
1637299500000|2021-11-19 05:25:00|1269.2|1268.2|1269.1|1268.1|1269.2|1268.2|1269.1|1268.1|2
1637299800000|2021-11-19 05:30:00|1268.9|1267.9|1269.4|1268.4|1269.4|1268.4|1268.9|1267.9|4
1637300100000|2021-11-19 05:35:00|1269.6|1268.6|1270.7|1269.7|1270.7|1269.7|1269.6|1268.6|9
1637300400000|2021-11-19 05:40:00|1271.2|1270.2|1271.9|1270.9|1272.2|1271.2|1271.1|1270.1|28
1637300700000|2021-11-19 05:45:00|1272.6|1271.6|1273|1272|1273|1272|1272.4|1271.4|8
1637301000000|2021-11-19 05:50:00|1272.1|1271.1|1272.1|1271.1|1272.8|1271.8|1272.1|1271.1|45
1637301300000|2021-11-19 05:55:00|1271.8|1270.8|1271.9|1270.9|1272|1271|1271.2|1270.2|58
1637301600000|2021-11-19 06:00:00|1271.8|1270.8|1271.3|1270.3|1271.8|1270.8|1270.7|1269.7|25
1637301900000|2021-11-19 06:05:00|1271.2|1270.2|1271.2|1270.2|1271.5|1270.5|1271|1270|33
1637302200000|2021-11-19 06:10:00|1271.1|1270.1|1270.7|1269.7|1271.1|1270.1|1270.7|1269.7|10
1637302500000|2021-11-19 06:15:00|1270.8|1269.8|1271.1|1270.1|1271.1|1270.1|1270|1269|53
1637302800000|2021-11-19 06:20:00|1271|1270|1271.4|1270.4|1271.4|1270.4|1270.5|1269.5|41
1637303100000|2021-11-19 06:25:00|1271.5|1270.5|1271.7|1270.7|1271.9|1270.9|1271.5|1270.5|56
1637303400000|2021-11-19 06:30:00|1271.8|1270.8|1272.6|1271.6|1273.2|1272.2|1271.8|1270.8|43
1637303700000|2021-11-19 06:35:00|1272.3|1271.3|1273.2|1272.2|1273.2|1272.2|1272.3|1271.3|83
1637304000000|2021-11-19 06:40:00|1273.3|1272.3|1273.3|1272.3|1273.9|1272.9|1273.2|1272.2|52
1637304300000|2021-11-19 06:45:00|1273.1|1272.1|1272.6|1271.6|1273.2|1272.2|1272.6|1271.6|58
1637304600000|2021-11-19 06:50:00|1272.7|1271.7|1272|1271|1272.9|1271.9|1272|1271|81
1637304900000|2021-11-19 06:55:00|1272.1|1271.1|1272.2|1271.2|1272.4|1271.4|1271.7|1270.7|42
1637305200000|2021-11-19 07:00:00|1271.8|1270.8|1272.8|1271.8|1272.8|1271.8|1271.8|1270.8|68
1637305500000|2021-11-19 07:05:00|1272.5|1271.5|1272.1|1271.1|1272.8|1271.8|1272.1|1271.1|34
1637305800000|2021-11-19 07:10:00|1272.2|1271.2|1271.8|1270.8|1272.3|1271.3|1271.7|1270.7|47
1637306100000|2021-11-19 07:15:00|1271.6|1270.6|1272|1271|1272.1|1271.1|1271.4|1270.4|113
1637306400000|2021-11-19 07:20:00|1271.9|1270.9|1271.8|1270.8|1272.2|1271.2|1271.7|1270.7|47
1637306700000|2021-11-19 07:25:00|1271.5|1270.5|1272|1271|1272.1|1271.1|1271.4|1270.4|76
1637307000000|2021-11-19 07:30:00|1271.8|1270.8|1272|1271|1272|1271|1271.6|1270.6|49
1637307300000|2021-11-19 07:35:00|1272.1|1271.1|1271.4|1270.4|1272.1|1271.1|1271.4|1270.4|45
1637307600000|2021-11-19 07:40:00|1271.5|1270.5|1271.9|1270.9|1272|1271|1271.4|1270.4|100
1637307900000|2021-11-19 07:45:00|1272.1|1271.1|1273.1|1272.1|1273.3|1272.3|1272.1|1271.1|206
1637308200000|2021-11-19 07:50:00|1273|1272|1272.8|1271.8|1273.2|1272.2|1272.2|1271.2|206
1637308500000|2021-11-19 07:55:00|1272.7|1271.7|1272.1|1271.1|1273|1272|1272.1|1271.1|130
1637308800000|2021-11-19 08:00:00|1272.2|1271.2|1272|1271|1272.5|1271.5|1271.7|1270.7|320
1637309100000|2021-11-19 08:05:00|1271.9|1270.9|1272.7|1271.7|1272.7|1271.7|1271.8|1270.8|313
1637309400000|2021-11-19 08:10:00|1272.5|1271.5|1273.1|1272.1|1273.1|1272.1|1271.9|1270.9|131
1637309700000|2021-11-19 08:15:00|1273|1272|1273|1272|1273.5|1272.5|1272.9|1271.9|154
1637310000000|2021-11-19 08:20:00|1272.9|1271.9|1272.3|1271.3|1272.9|1271.9|1272|1271|244
1637310300000|2021-11-19 08:25:00|1272.2|1271.2|1272.7|1271.7|1272.8|1271.8|1272.1|1271.1|166
1637310600000|2021-11-19 08:30:00|1272.8|1271.8|1272.3|1271.3|1272.9|1271.9|1272|1271|100
1637310900000|2021-11-19 08:35:00|1272.2|1271.2|1271.6|1270.6|1272.2|1271.2|1271.4|1270.4|133
1637311200000|2021-11-19 08:40:00|1271.7|1270.7|1271.7|1270.7|1271.9|1270.9|1270.9|1269.9|255
1637311500000|2021-11-19 08:45:00|1271.5|1270.5|1271.9|1270.9|1272|1271|1271.5|1270.5|69
1637311800000|2021-11-19 08:50:00|1271.8|1270.8|1271.8|1270.8|1271.9|1270.9|1271.5|1270.5|62
1637312100000|2021-11-19 08:55:00|1271.7|1270.7|1270.9|1269.9|1271.7|1270.7|1270.7|1269.7|125
1637312400000|2021-11-19 09:00:00|1270.8|1269.8|1270.4|1269.4|1271|1270|1270|1269|119
1637312700000|2021-11-19 09:05:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1269.8|1268.8|103
1637313000000|2021-11-19 09:10:00|1270.2|1269.2|1271.1|1270.1|1271.3|1270.3|1270.2|1269.2|216
1637313300000|2021-11-19 09:15:00|1271.2|1270.2|1271.5|1270.5|1271.6|1270.6|1270.8|1269.8|99
1637313600000|2021-11-19 09:20:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271.1|1270.1|266
1637313900000|2021-11-19 09:25:00|1271.2|1270.2|1269.7|1268.7|1271.2|1270.2|1269.6|1268.6|350
1637314200000|2021-11-19 09:30:00|1269.6|1268.6|1268.6|1267.6|1269.6|1268.6|1268.1|1267.1|260
1637314500000|2021-11-19 09:35:00|1268.4|1267.4|1266.9|1265.9|1268.5|1267.5|1266.7|1265.7|365
1637314800000|2021-11-19 09:40:00|1266.7|1265.7|1266.3|1265.3|1267.5|1266.5|1266.1|1265.1|253
1637315100000|2021-11-19 09:45:00|1266.4|1265.4|1267|1266|1267.9|1266.9|1266.4|1265.4|123
1637315400000|2021-11-19 09:50:00|1266.9|1265.9|1265.6|1264.6|1267.5|1266.5|1265.5|1264.5|396
1637315700000|2021-11-19 09:55:00|1265.5|1264.5|1264.9|1263.9|1265.6|1264.6|1264.5|1263.5|290
1637316000000|2021-11-19 10:00:00|1264.6|1263.6|1263|1262|1264.7|1263.7|1262.9|1261.9|170
1637316300000|2021-11-19 10:05:00|1262.8|1261.8|1262.3|1261.3|1263.5|1262.5|1262|1261|289
1637316600000|2021-11-19 10:10:00|1262.2|1261.2|1260.6|1259.6|1262.2|1261.2|1260.5|1259.5|777
1637316900000|2021-11-19 10:15:00|1260.7|1259.7|1261.4|1260.4|1262.2|1261.2|1260.4|1259.4|433
1637317200000|2021-11-19 10:20:00|1261.5|1260.5|1262.1|1261.1|1262.6|1261.6|1260.9|1259.9|523
1637317500000|2021-11-19 10:25:00|1262.5|1261.5|1262.8|1261.8|1263.2|1262.2|1262.2|1261.2|168
1637317800000|2021-11-19 10:30:00|1262.7|1261.7|1262.6|1261.6|1263|1262|1262.3|1261.3|260
1637318100000|2021-11-19 10:35:00|1262.7|1261.7|1263.5|1262.5|1263.5|1262.5|1262|1261|710
1637318400000|2021-11-19 10:40:00|1263.6|1262.6|1264|1263|1264.5|1263.5|1263.5|1262.5|410
1637318700000|2021-11-19 10:45:00|1263.9|1262.9|1263.9|1262.9|1264.2|1263.2|1263.5|1262.5|180
1637319000000|2021-11-19 10:50:00|1263.7|1262.7|1264.1|1263.1|1264.4|1263.4|1263.4|1262.4|199
1637319300000|2021-11-19 10:55:00|1264|1263|1264.4|1263.4|1264.6|1263.6|1263.8|1262.8|117
1637319600000|2021-11-19 11:00:00|1264.3|1263.3|1263.9|1262.9|1264.7|1263.7|1263.9|1262.9|156
1637319900000|2021-11-19 11:05:00|1264|1263|1262.9|1261.9|1264|1263|1262.7|1261.7|172
1637320200000|2021-11-19 11:10:00|1262.8|1261.8|1262.7|1261.7|1263.5|1262.5|1262.7|1261.7|112
1637320500000|2021-11-19 11:15:00|1262.6|1261.6|1262.7|1261.7|1263.3|1262.3|1262.5|1261.5|285
1637320800000|2021-11-19 11:20:00|1262.6|1261.6|1262.4|1261.4|1262.9|1261.9|1262.4|1261.4|261
1637321100000|2021-11-19 11:25:00|1262.3|1261.3|1262.7|1261.7|1263|1262|1262.3|1261.3|255
1637321400000|2021-11-19 11:30:00|1262.8|1261.8|1261.9|1260.9|1262.8|1261.8|1261.8|1260.8|247
1637321700000|2021-11-19 11:35:00|1262|1261|1261.6|1260.6|1262.3|1261.3|1261.5|1260.5|142
1637322000000|2021-11-19 11:40:00|1261.5|1260.5|1262.1|1261.1|1262.1|1261.1|1261.2|1260.2|193
1637322300000|2021-11-19 11:45:00|1261.9|1260.9|1261.5|1260.5|1262.1|1261.1|1261.5|1260.5|83
1637322600000|2021-11-19 11:50:00|1261.4|1260.4|1261.7|1260.7|1262.1|1261.1|1261.2|1260.2|96
1637322900000|2021-11-19 11:55:00|1261.5|1260.5|1261.7|1260.7|1261.9|1260.9|1261.3|1260.3|155
1637323200000|2021-11-19 12:00:00|1261.8|1260.8|1262.4|1261.4|1262.4|1261.4|1261.8|1260.8|121
1637323500000|2021-11-19 12:05:00|1262.5|1261.5|1263.4|1262.4|1263.6|1262.6|1262.5|1261.5|120
1637323800000|2021-11-19 12:10:00|1263.3|1262.3|1262.8|1261.8|1263.3|1262.3|1262.5|1261.5|105
1637324100000|2021-11-19 12:15:00|1262.9|1261.9|1263.1|1262.1|1263.2|1262.2|1262.6|1261.6|122
1637324400000|2021-11-19 12:20:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|116
1637324700000|2021-11-19 12:25:00|1263.7|1262.7|1264.2|1263.2|1264.2|1263.2|1263.6|1262.6|88
1637325000000|2021-11-19 12:30:00|1264.1|1263.1|1263.3|1262.3|1264.2|1263.2|1263.1|1262.1|203
1637325300000|2021-11-19 12:35:00|1263.4|1262.4|1262.8|1261.8|1263.8|1262.8|1262.8|1261.8|221
1637325600000|2021-11-19 12:40:00|1262.7|1261.7|1262.7|1261.7|1263|1262|1262.6|1261.6|111
1637325900000|2021-11-19 12:45:00|1262.5|1261.5|1262.1|1261.1|1262.5|1261.5|1262|1261|220
1637326200000|2021-11-19 12:50:00|1262.2|1261.2|1261.9|1260.9|1262.3|1261.3|1261.5|1260.5|217
1637326500000|2021-11-19 12:55:00|1261.7|1260.7|1261.5|1260.5|1261.7|1260.7|1261.1|1260.1|66
1637326800000|2021-11-19 13:00:00|1261.7|1260.7|1260.8|1259.8|1261.8|1260.8|1260.6|1259.6|179
1637327100000|2021-11-19 13:05:00|1260.7|1259.7|1261.1|1260.1|1261.6|1260.6|1260.5|1259.5|128
1637327400000|2021-11-19 13:10:00|1261|1260|1261.2|1260.2|1261.4|1260.4|1260.1|1259.1|204
1637327700000|2021-11-19 13:15:00|1261.1|1260.1|1260.9|1259.9|1261.4|1260.4|1260.7|1259.7|147
1637328000000|2021-11-19 13:20:00|1261|1260|1262.1|1261.1|1262.2|1261.2|1261|1260|116
1637328300000|2021-11-19 13:25:00|1262.2|1261.2|1263.5|1262.5|1263.5|1262.5|1261.9|1260.9|325
1637328600000|2021-11-19 13:30:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|197
1637328900000|2021-11-19 13:35:00|1264|1263|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|237
1637329200000|2021-11-19 13:40:00|1264.3|1263.3|1265.2|1264.2|1265.4|1264.4|1264.2|1263.2|356
1637329500000|2021-11-19 13:45:00|1265.3|1264.3|1265.6|1264.6|1265.9|1264.9|1265.3|1264.3|354
1637329800000|2021-11-19 13:50:00|1265.7|1264.7|1265.8|1264.8|1266.1|1265.1|1265.4|1264.4|149
1637330100000|2021-11-19 13:55:00|1265.9|1264.9|1265.3|1264.3|1266.1|1265.1|1265.3|1264.3|297
1637330400000|2021-11-19 14:00:00|1265.2|1264.2|1264.2|1263.2|1265.3|1264.3|1264.2|1263.2|158
1637330700000|2021-11-19 14:05:00|1264.3|1263.3|1265|1264|1265.8|1264.8|1264.3|1263.3|241
1637331000000|2021-11-19 14:10:00|1265.1|1264.1|1266.8|1265.8|1267|1266|1264.7|1263.7|508
1637331300000|2021-11-19 14:15:00|1266.6|1265.6|1267.9|1266.9|1268.5|1267.5|1266.5|1265.5|695
1637331600000|2021-11-19 14:20:00|1267.8|1266.8|1268|1267|1268.4|1267.4|1267.7|1266.7|162
1637331900000|2021-11-19 14:25:00|1268.3|1267.3|1268|1267|1268.8|1267.8|1268|1267|471
1637332200000|2021-11-19 14:30:00|1267.7|1267.2|1267.6|1267.1|1268.7|1268.2|1266.6|1266.1|3498
1637332500000|2021-11-19 14:35:00|1267.9|1267.4|1268.9|1268.4|1269.8|1269.3|1267.2|1266.7|2323
1637332800000|2021-11-19 14:40:00|1269|1268.5|1270.7|1270.2|1270.7|1270.2|1268.6|1268.1|1338
1637333100000|2021-11-19 14:45:00|1270.9|1270.4|1270.6|1270.1|1271.9|1271.4|1270.2|1269.7|1605
1637333400000|2021-11-19 14:50:00|1270.7|1270.2|1268.5|1268|1271.1|1270.6|1268.3|1267.8|1315
1637333700000|2021-11-19 14:55:00|1268.4|1267.9|1269.1|1268.6|1269.4|1268.9|1267.6|1267.1|1043
1637334000000|2021-11-19 15:00:00|1269.2|1268.7|1267.3|1266.8|1269.4|1268.9|1267.3|1266.8|1083
1637334300000|2021-11-19 15:05:00|1267.4|1266.9|1267.8|1267.3|1267.9|1267.4|1266.5|1266|1098
1637334600000|2021-11-19 15:10:00|1267.7|1267.2|1268.1|1267.6|1268.4|1267.9|1266.6|1266.1|1151
1637334900000|2021-11-19 15:15:00|1268.2|1267.7|1268.4|1267.9|1268.5|1268|1266.9|1266.4|1242
1637335200000|2021-11-19 15:20:00|1268.5|1268|1267.3|1266.8|1268.8|1268.3|1267.3|1266.8|1043
1637335500000|2021-11-19 15:25:00|1267.4|1266.9|1267.4|1266.9|1267.7|1267.2|1266.4|1265.9|966
1637335800000|2021-11-19 15:30:00|1267.3|1266.8|1268.4|1267.9|1268.9|1268.4|1267.2|1266.7|668
1637336100000|2021-11-19 15:35:00|1268.3|1267.8|1268.6|1268.1|1268.9|1268.4|1268.2|1267.7|331
1637336400000|2021-11-19 15:40:00|1268.7|1268.2|1269.5|1269|1269.6|1269.1|1268.5|1268|427
1637336700000|2021-11-19 15:45:00|1269.4|1268.9|1267.8|1267.3|1269.4|1268.9|1267.5|1267|1082
1637337000000|2021-11-19 15:50:00|1267.9|1267.4|1267.3|1266.8|1268|1267.5|1266.7|1266.2|386
1637337300000|2021-11-19 15:55:00|1267.4|1266.9|1266.9|1266.4|1267.7|1267.2|1266.6|1266.1|589
1637337600000|2021-11-19 16:00:00|1266.8|1266.3|1267|1266.5|1267.2|1266.7|1266.5|1266|498
1637337900000|2021-11-19 16:05:00|1267.1|1266.6|1266.6|1266.1|1267.1|1266.6|1266.5|1266|415
1637338200000|2021-11-19 16:10:00|1266.5|1266|1266.8|1266.3|1267|1266.5|1266.4|1265.9|294
1637338500000|2021-11-19 16:15:00|1266.9|1266.4|1267.1|1266.6|1267.3|1266.8|1266.8|1266.3|346
1637338800000|2021-11-19 16:20:00|1267|1266.5|1267|1266.5|1267.4|1266.9|1266.7|1266.2|263
1637339100000|2021-11-19 16:25:00|1267.1|1266.6|1268.1|1267.6|1268.1|1267.6|1266.8|1266.3|735
1637339400000|2021-11-19 16:30:00|1268|1267.5|1267.7|1267.2|1268.4|1267.9|1267.4|1266.9|869
1637339700000|2021-11-19 16:35:00|1267.8|1267.3|1268|1267.5|1268.4|1267.9|1267.6|1267.1|433
1637340000000|2021-11-19 16:40:00|1267.9|1267.4|1268.3|1267.8|1268.4|1267.9|1267.7|1267.2|256
1637340300000|2021-11-19 16:45:00|1268.2|1267.7|1267.7|1267.2|1268.3|1267.8|1267.6|1267.1|283
1637340600000|2021-11-19 16:50:00|1267.8|1267.3|1267.7|1267.2|1268|1267.5|1267.6|1267.1|313
1637340900000|2021-11-19 16:55:00|1267.8|1267.3|1268|1267.5|1268|1267.5|1267.7|1267.2|291
1637341200000|2021-11-19 17:00:00|1268.1|1267.6|1268.1|1267.6|1268.5|1268|1267.9|1267.4|434
1637341500000|2021-11-19 17:05:00|1268.2|1267.7|1268.1|1267.6|1268.3|1267.8|1267.9|1267.4|318
1637341800000|2021-11-19 17:10:00|1268.2|1267.7|1268.3|1267.8|1268.4|1267.9|1268.1|1267.6|303
1637342100000|2021-11-19 17:15:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|272
1637342400000|2021-11-19 17:20:00|1267.8|1267.3|1267.9|1267.4|1268|1267.5|1267.7|1267.2|270
1637342700000|2021-11-19 17:25:00|1268|1267.5|1267.9|1267.4|1268.2|1267.7|1267.7|1267.2|472
1637343000000|2021-11-19 17:30:00|1268|1267.5|1268.3|1267.8|1268.3|1267.8|1268|1267.5|181
1637343300000|2021-11-19 17:35:00|1268.4|1267.9|1267.3|1266.8|1269|1268.5|1267.3|1266.8|402
1637343600000|2021-11-19 17:40:00|1267.4|1266.9|1265.9|1265.4|1267.4|1266.9|1265.6|1265.1|625
1637343900000|2021-11-19 17:45:00|1265.8|1265.3|1265.8|1265.3|1266.1|1265.6|1265.1|1264.6|437
1637344200000|2021-11-19 17:50:00|1265.7|1265.2|1266.7|1266.2|1266.7|1266.2|1265.7|1265.2|221
1637344500000|2021-11-19 17:55:00|1266.8|1266.3|1266.7|1266.2|1267.1|1266.6|1266.6|1266.1|148
1637344800000|2021-11-19 18:00:00|1266.6|1266.1|1266.1|1265.6|1266.7|1266.2|1265.9|1265.4|128
1637345100000|2021-11-19 18:05:00|1266.2|1265.7|1266.5|1266|1266.5|1266|1266|1265.5|122
1637345400000|2021-11-19 18:10:00|1266.6|1266.1|1266.4|1265.9|1266.9|1266.4|1266|1265.5|504
1637345700000|2021-11-19 18:15:00|1266.5|1266|1266.5|1266|1266.7|1266.2|1265.8|1265.3|284
1637346000000|2021-11-19 18:20:00|1266.4|1265.9|1266.4|1265.9|1266.6|1266.1|1266.2|1265.7|377
1637346300000|2021-11-19 18:25:00|1266.5|1266|1265.4|1264.9|1266.7|1266.2|1265.4|1264.9|965
1637346600000|2021-11-19 18:30:00|1265.3|1264.8|1265.5|1265|1265.8|1265.3|1265.3|1264.8|360
1637346900000|2021-11-19 18:35:00|1265.6|1265.1|1264.7|1264.2|1265.6|1265.1|1264.4|1263.9|563
1637347200000|2021-11-19 18:40:00|1264.6|1264.1|1265|1264.5|1265|1264.5|1264.2|1263.7|233
1637347500000|2021-11-19 18:45:00|1264.9|1264.4|1264.5|1264|1264.9|1264.4|1264.3|1263.8|246
1637347800000|2021-11-19 18:50:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|114
1637348100000|2021-11-19 18:55:00|1264.8|1264.3|1264|1263.5|1264.8|1264.3|1264|1263.5|124
1637348400000|2021-11-19 19:00:00|1264.1|1263.6|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|157
1637348700000|2021-11-19 19:05:00|1264.5|1264|1264.6|1264.1|1264.7|1264.2|1264.4|1263.9|172
1637349000000|2021-11-19 19:10:00|1264.5|1264|1264.8|1264.3|1264.9|1264.4|1264.4|1263.9|135
1637349300000|2021-11-19 19:15:00|1264.9|1264.4|1265|1264.5|1265.2|1264.7|1264.9|1264.4|140
1637349600000|2021-11-19 19:20:00|1265.1|1264.6|1265.2|1264.7|1265.2|1264.7|1265|1264.5|153
1637349900000|2021-11-19 19:25:00|1265.3|1264.8|1265.1|1264.6|1265.4|1264.9|1265.1|1264.6|165
1637350200000|2021-11-19 19:30:00|1265|1264.5|1264.7|1264.2|1265.3|1264.8|1264.3|1263.8|315
1637350500000|2021-11-19 19:35:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|171
1637350800000|2021-11-19 19:40:00|1265|1264.5|1265.4|1264.9|1265.4|1264.9|1264.9|1264.4|299
1637351100000|2021-11-19 19:45:00|1265.5|1265|1265.7|1265.2|1265.9|1265.4|1265.4|1264.9|401
1637351400000|2021-11-19 19:50:00|1265.6|1265.1|1266.2|1265.7|1266.2|1265.7|1265.6|1265.1|300
1637351700000|2021-11-19 19:55:00|1266.3|1265.8|1265.8|1265.3|1266.3|1265.8|1265.8|1265.3|293
1637352000000|2021-11-19 20:00:00|1265.7|1265.2|1265.2|1264.7|1265.8|1265.3|1265.1|1264.6|184
1637352300000|2021-11-19 20:05:00|1265.3|1264.8|1265.3|1264.8|1265.4|1264.9|1265.1|1264.6|404
1637352600000|2021-11-19 20:10:00|1265.2|1264.7|1264.3|1263.8|1265.3|1264.8|1264.3|1263.8|239
1637352900000|2021-11-19 20:15:00|1264.2|1263.7|1264.5|1264|1264.5|1264|1264.1|1263.6|326
1637353200000|2021-11-19 20:20:00|1264.4|1263.9|1264.1|1263.6|1264.5|1264|1263.9|1263.4|453
1637353500000|2021-11-19 20:25:00|1264|1263.5|1263.8|1263.3|1264.3|1263.8|1263.7|1263.2|524
1637353800000|2021-11-19 20:30:00|1263.9|1263.4|1264.2|1263.7|1264.3|1263.8|1263.9|1263.4|662
1637354100000|2021-11-19 20:35:00|1264.3|1263.8|1263.8|1263.3|1264.3|1263.8|1263.8|1263.3|423
1637354400000|2021-11-19 20:40:00|1263.7|1263.2|1263.6|1263.1|1263.9|1263.4|1263.6|1263.1|510
1637354700000|2021-11-19 20:45:00|1263.7|1263.2|1264.3|1263.8|1264.4|1263.9|1263.3|1262.8|919
1637355000000|2021-11-19 20:50:00|1264.2|1263.7|1263.6|1263.1|1264.4|1263.9|1263.4|1262.9|1023
1637355300000|2021-11-19 20:55:00|1263.5|1263|1264.3|1263.8|1264.3|1263.8|1263.5|1263|5395
1637355600000|2021-11-19 21:00:00|1264.2|1263.7|1264.2|1263.2|1264.6|1263.7|1264.1|1263.1|541
1637355900000|2021-11-19 21:05:00|1264.4|1263.4|1263.8|1262.8|1264.4|1263.4|1263.6|1262.6|319
1637356200000|2021-11-19 21:10:00|1263.9|1262.9|1264.2|1263.2|1264.5|1263.5|1263.7|1262.7|54
1637356500000|2021-11-19 21:15:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1264.1|1263.1|8
1637356800000|2021-11-19 21:20:00|1263.9|1262.9|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|10
1637357100000|2021-11-19 21:25:00|1264|1263|1263.8|1262.8|1264.3|1263.3|1263.8|1262.8|8
1637357400000|2021-11-19 21:30:00|1264.2|1263.2|1264.2|1263.2|1264.2|1263.2|1264.2|1263.2|5
1637358300000|2021-11-19 21:45:00|1264|1263|1263.7|1262.7|1264|1263|1263.6|1262.6|14
1637358600000|2021-11-19 21:50:00|1264.3|1263.3|1264.3|1263.3|1264.3|1263.3|1263.7|1262.7|6
1637358900000|2021-11-19 21:55:00|1264.6|1263.6|1264.2|1262.2|1264.6|1263.6|1263.6|1262.1|10
1637535900000|2021-11-21 23:05:00|1265.1|1263.1|1266.9|1265.9|1266.9|1265.9|1265|1263|6
1637536500000|2021-11-21 23:15:00|1268|1267|1267|1266|1268|1267|1266.9|1265.9|30
1637536800000|2021-11-21 23:20:00|1267.1|1266.1|1267.3|1266.3|1267.7|1266.7|1267.1|1266.1|9
1637537100000|2021-11-21 23:25:00|1267.4|1266.4|1267.3|1266.3|1267.5|1266.5|1267.3|1266.3|15
1637537400000|2021-11-21 23:30:00|1267.4|1266.4|1267.6|1266.6|1267.6|1266.6|1267.4|1266.4|5
1637539200000|2021-11-22 00:00:00|1266.9|1265.9|1267.4|1266.4|1267.4|1266.4|1266.9|1265.9|4
1637539500000|2021-11-22 00:05:00|1266.2|1265.2|1268.3|1267.3|1268.3|1267.3|1266.2|1265.2|6
1637539800000|2021-11-22 00:10:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1637540100000|2021-11-22 00:15:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|2
1637540400000|2021-11-22 00:20:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1
1637541000000|2021-11-22 00:30:00|1268.5|1267.5|1268.8|1267.8|1269.3|1268.3|1268.5|1267.5|34
1637541600000|2021-11-22 00:40:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|11
1637541900000|2021-11-22 00:45:00|1269|1268|1269|1268|1269|1268|1269|1268|3
1637542800000|2021-11-22 01:00:00|1268.4|1267.4|1268.6|1267.6|1268.9|1267.9|1268.4|1267.4|27
1637543100000|2021-11-22 01:05:00|1268.5|1267.5|1269.5|1268.5|1269.5|1268.5|1268.5|1267.5|18
1637543400000|2021-11-22 01:10:00|1269.1|1268.1|1269.7|1268.7|1269.7|1268.7|1269.1|1268.1|5
1637543700000|2021-11-22 01:15:00|1269.9|1268.9|1270.5|1269.5|1271.3|1270.3|1269.7|1268.7|67
1637544000000|2021-11-22 01:20:00|1269.8|1268.8|1270.4|1269.4|1270.4|1269.4|1269.8|1268.8|12
1637544300000|2021-11-22 01:25:00|1270.5|1269.5|1271.2|1270.2|1271.2|1270.2|1270.2|1269.2|20
1637544600000|2021-11-22 01:30:00|1271|1270|1270|1269|1271.9|1270.9|1269.9|1268.9|71
1637544900000|2021-11-22 01:35:00|1269.5|1268.5|1271|1270|1271|1270|1269|1268|24
1637545200000|2021-11-22 01:40:00|1271.3|1270.3|1271|1270|1271.4|1270.4|1270.7|1269.7|22
1637545500000|2021-11-22 01:45:00|1270.9|1269.9|1270|1269|1271.4|1270.4|1269.9|1268.9|29
1637545800000|2021-11-22 01:50:00|1270.6|1269.6|1271.4|1270.4|1271.4|1270.4|1270.4|1269.4|10
1637546100000|2021-11-22 01:55:00|1271.3|1270.3|1270.8|1269.8|1271.7|1270.7|1270.6|1269.6|15
1637546400000|2021-11-22 02:00:00|1271|1270|1272.4|1271.4|1272.4|1271.4|1271|1270|27
1637546700000|2021-11-22 02:05:00|1272.9|1271.9|1272.4|1271.4|1273.1|1272.1|1272.4|1271.4|7
1637547300000|2021-11-22 02:15:00|1271.2|1270.2|1271.7|1270.7|1271.9|1270.9|1271.2|1270.2|9
1637547600000|2021-11-22 02:20:00|1271.3|1270.3|1271.5|1270.5|1271.7|1270.7|1270.8|1269.8|56
1637547900000|2021-11-22 02:25:00|1271.2|1270.2|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|8
1637548200000|2021-11-22 02:30:00|1272.1|1271.1|1272.3|1271.3|1272.5|1271.5|1271.7|1270.7|18
1637548500000|2021-11-22 02:35:00|1272.2|1271.2|1272|1271|1272.3|1271.3|1271.4|1270.4|22
1637548800000|2021-11-22 02:40:00|1272.1|1271.1|1271.2|1270.2|1272.1|1271.1|1271.2|1270.2|12
1637549100000|2021-11-22 02:45:00|1271.3|1270.3|1272.2|1271.2|1272.2|1271.2|1271.3|1270.3|18
1637549400000|2021-11-22 02:50:00|1272|1271|1271.7|1270.7|1272.1|1271.1|1271.4|1270.4|21
1637549700000|2021-11-22 02:55:00|1271.8|1270.8|1272.8|1271.8|1272.8|1271.8|1271.8|1270.8|13
1637550000000|2021-11-22 03:00:00|1272.6|1271.6|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|14
1637550300000|2021-11-22 03:05:00|1272.3|1271.3|1272.2|1271.2|1272.7|1271.7|1272.2|1271.2|5
1637550600000|2021-11-22 03:10:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272|1271|9
1637550900000|2021-11-22 03:15:00|1272.5|1271.5|1272.5|1271.5|1272.8|1271.8|1272.5|1271.5|11
1637551200000|2021-11-22 03:20:00|1272.6|1271.6|1272.3|1271.3|1272.7|1271.7|1272.3|1271.3|9
1637551500000|2021-11-22 03:25:00|1272.6|1271.6|1272.5|1271.5|1272.8|1271.8|1272.4|1271.4|6
1637551800000|2021-11-22 03:30:00|1272.3|1271.3|1271.3|1270.3|1272.3|1271.3|1271|1270|16
1637552100000|2021-11-22 03:35:00|1271.5|1270.5|1270.9|1269.9|1271.7|1270.7|1270.9|1269.9|38
1637552400000|2021-11-22 03:40:00|1271.2|1270.2|1271.5|1270.5|1271.6|1270.6|1271.2|1270.2|6
1637552700000|2021-11-22 03:45:00|1271.2|1270.2|1270.8|1269.8|1271.2|1270.2|1270.8|1269.8|7
1637553000000|2021-11-22 03:50:00|1270.4|1269.4|1270.6|1269.6|1270.7|1269.7|1270.4|1269.4|7
1637553300000|2021-11-22 03:55:00|1270.7|1269.7|1271|1270|1271|1270|1270.7|1269.7|6
1637553600000|2021-11-22 04:00:00|1271.1|1270.1|1271.7|1270.7|1271.7|1270.7|1271.1|1270.1|6
1637554200000|2021-11-22 04:10:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1
1637554800000|2021-11-22 04:20:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.2|1271.2|2
1637555100000|2021-11-22 04:25:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|3
1637555400000|2021-11-22 04:30:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|2
1637556000000|2021-11-22 04:40:00|1271.7|1270.7|1271.8|1270.8|1271.8|1270.8|1271.7|1270.7|4
1637556300000|2021-11-22 04:45:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.4|1270.4|5
1637556600000|2021-11-22 04:50:00|||||||||3
1637556900000|2021-11-22 04:55:00|1271.3|1270.3|1270.9|1269.9|1271.3|1270.3|1270.9|1269.9|2
1637557200000|2021-11-22 05:00:00|1270.7|1269.7|1269.5|1268.5|1270.7|1269.7|1269.5|1268.5|45
1637557500000|2021-11-22 05:05:00|1269.6|1268.6|1268.4|1267.4|1269.7|1268.7|1268.1|1267.1|22
1637557800000|2021-11-22 05:10:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|9
1637558100000|2021-11-22 05:15:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1
1637558400000|2021-11-22 05:20:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1
1637558700000|2021-11-22 05:25:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269.2|1268.2|2
1637559000000|2021-11-22 05:30:00|1268.7|1267.7|1269|1268|1269|1268|1268.7|1267.7|10
1637559300000|2021-11-22 05:35:00|1268.4|1267.4|1268.8|1267.8|1268.8|1267.8|1268.4|1267.4|3
1637559600000|2021-11-22 05:40:00|1269.1|1268.1|1269.2|1268.2|1269.9|1268.9|1269.1|1268.1|6
1637559900000|2021-11-22 05:45:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.6|1268.6|8
1637560200000|2021-11-22 05:50:00|1269.8|1268.8|1269.9|1268.9|1269.9|1268.9|1269.8|1268.8|7
1637560500000|2021-11-22 05:55:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|26
1637560800000|2021-11-22 06:00:00|1270|1269|1270|1269|1270.2|1269.2|1269.9|1268.9|10
1637561100000|2021-11-22 06:05:00|1269.9|1268.9|1270|1269|1270.1|1269.1|1269.9|1268.9|6
1637561400000|2021-11-22 06:10:00|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|4
1637561700000|2021-11-22 06:15:00|1270|1269|1270.3|1269.3|1270.6|1269.6|1270|1269|41
1637562000000|2021-11-22 06:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.6|1268.6|29
1637562300000|2021-11-22 06:25:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.4|1268.4|19
1637562600000|2021-11-22 06:30:00|1269.8|1268.8|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|10
1637562900000|2021-11-22 06:35:00|1268.8|1267.8|1268.4|1267.4|1269.1|1268.1|1268.3|1267.3|19
1637563200000|2021-11-22 06:40:00|1268.7|1267.7|1268.9|1267.9|1268.9|1267.9|1268.4|1267.4|20
1637563500000|2021-11-22 06:45:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|26
1637563800000|2021-11-22 06:50:00|1268.6|1267.6|1268.2|1267.2|1268.8|1267.8|1268.2|1267.2|18
1637564100000|2021-11-22 06:55:00|1268.3|1267.3|1268.6|1267.6|1268.7|1267.7|1268.3|1267.3|47
1637564400000|2021-11-22 07:00:00|1268.7|1267.7|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|20
1637564700000|2021-11-22 07:05:00|1268.2|1267.2|1269.1|1268.1|1269.2|1268.2|1268|1267|33
1637565000000|2021-11-22 07:10:00|1269|1268|1269.6|1268.6|1269.7|1268.7|1269|1268|42
1637565300000|2021-11-22 07:15:00|1269.7|1268.7|1269.7|1268.7|1269.9|1268.9|1269.4|1268.4|17
1637565600000|2021-11-22 07:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|12
1637565900000|2021-11-22 07:25:00|1270.2|1269.2|1269.8|1268.8|1270.2|1269.2|1269.8|1268.8|18
1637566200000|2021-11-22 07:30:00|1270|1269|1270.3|1269.3|1270.3|1269.3|1269.8|1268.8|48
1637566500000|2021-11-22 07:35:00|1270.2|1269.2|1270.2|1269.2|1270.4|1269.4|1269.9|1268.9|49
1637566800000|2021-11-22 07:40:00|1270.4|1269.4|1270.2|1269.2|1270.5|1269.5|1270.1|1269.1|31
1637567100000|2021-11-22 07:45:00|1270|1269|1269.5|1268.5|1270.1|1269.1|1269.3|1268.3|24
1637567400000|2021-11-22 07:50:00|1269.9|1268.9|1269.7|1268.7|1270.1|1269.1|1269.7|1268.7|47
1637567700000|2021-11-22 07:55:00|1269.6|1268.6|1267.6|1266.6|1269.6|1268.6|1267.6|1266.6|183
1637568000000|2021-11-22 08:00:00|1267.5|1266.5|1267|1266|1268.2|1267.2|1266.4|1265.4|836
1637568300000|2021-11-22 08:05:00|1267.2|1266.2|1267|1266|1267.7|1266.7|1267|1266|330
1637568600000|2021-11-22 08:10:00|1267.1|1266.1|1266.2|1265.2|1267.2|1266.2|1266.1|1265.1|173
1637568900000|2021-11-22 08:15:00|1266.3|1265.3|1267.2|1266.2|1267.3|1266.3|1266.2|1265.2|175
1637569200000|2021-11-22 08:20:00|1267.3|1266.3|1267.8|1266.8|1268|1267|1267.1|1266.1|297
1637569500000|2021-11-22 08:25:00|1267.9|1266.9|1266.8|1265.8|1267.9|1266.9|1266.5|1265.5|518
1637569800000|2021-11-22 08:30:00|1266.9|1265.9|1267.2|1266.2|1267.2|1266.2|1266.7|1265.7|212
1637570100000|2021-11-22 08:35:00|1267.1|1266.1|1266.4|1265.4|1267.2|1266.2|1266.4|1265.4|305
1637570400000|2021-11-22 08:40:00|1266.3|1265.3|1266.7|1265.7|1266.8|1265.8|1266.1|1265.1|151
1637570700000|2021-11-22 08:45:00|1266.5|1265.5|1265.9|1264.9|1266.5|1265.5|1265.7|1264.7|129
1637571000000|2021-11-22 08:50:00|1265.7|1264.7|1264.4|1263.4|1265.7|1264.7|1264.3|1263.3|247
1637571300000|2021-11-22 08:55:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.7|1262.7|269
1637571600000|2021-11-22 09:00:00|1263.7|1262.7|1263.7|1262.7|1263.8|1262.8|1263.1|1262.1|245
1637571900000|2021-11-22 09:05:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|230
1637572200000|2021-11-22 09:10:00|1263.8|1262.8|1264.3|1263.3|1264.6|1263.6|1263.6|1262.6|150
1637572500000|2021-11-22 09:15:00|1264.4|1263.4|1265|1264|1265|1264|1264.2|1263.2|138
1637572800000|2021-11-22 09:20:00|1264.9|1263.9|1264.5|1263.5|1265|1264|1264.5|1263.5|90
1637573100000|2021-11-22 09:25:00|1264.6|1263.6|1264.9|1263.9|1265.2|1264.2|1264.6|1263.6|243
1637573400000|2021-11-22 09:30:00|1264.8|1263.8|1265.1|1264.1|1265.1|1264.1|1264.8|1263.8|61
1637573700000|2021-11-22 09:35:00|1265.2|1264.2|1264.3|1263.3|1265.3|1264.3|1264.3|1263.3|135
1637574000000|2021-11-22 09:40:00|1264.4|1263.4|1264|1263|1264.4|1263.4|1263.9|1262.9|81
1637574300000|2021-11-22 09:45:00|1263.9|1262.9|1263.6|1262.6|1264|1263|1263.6|1262.6|149
1637574600000|2021-11-22 09:50:00|1263.5|1262.5|1264.2|1263.2|1264.2|1263.2|1263.5|1262.5|107
1637574900000|2021-11-22 09:55:00|1264.3|1263.3|1264.1|1263.1|1264.5|1263.5|1264.1|1263.1|56
1637575200000|2021-11-22 10:00:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1264.2|1263.2|63
1637575500000|2021-11-22 10:05:00|1264.4|1263.4|1264.9|1263.9|1264.9|1263.9|1264.4|1263.4|67
1637575800000|2021-11-22 10:10:00|1265|1264|1264.6|1263.6|1265.1|1264.1|1264.5|1263.5|66
1637576100000|2021-11-22 10:15:00|1264.5|1263.5|1264.4|1263.4|1264.5|1263.5|1264.2|1263.2|48
1637576400000|2021-11-22 10:20:00|1264.2|1263.2|1264|1263|1264.4|1263.4|1264|1263|151
1637576700000|2021-11-22 10:25:00|1264.2|1263.2|1263|1262|1264.3|1263.3|1262.7|1261.7|662
1637577000000|2021-11-22 10:30:00|1262.9|1261.9|1263.6|1262.6|1263.8|1262.8|1262.9|1261.9|247
1637577300000|2021-11-22 10:35:00|1263.5|1262.5|1263.3|1262.3|1263.5|1262.5|1263.1|1262.1|47
1637577600000|2021-11-22 10:40:00|1263.2|1262.2|1263.2|1262.2|1263.4|1262.4|1263.1|1262.1|91
1637577900000|2021-11-22 10:45:00|1263.5|1262.5|1263.3|1262.3|1263.6|1262.6|1263.3|1262.3|35
1637578200000|2021-11-22 10:50:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.9|1261.9|61
1637578500000|2021-11-22 10:55:00|1263.4|1262.4|1263.5|1262.5|1263.7|1262.7|1263.2|1262.2|54
1637578800000|2021-11-22 11:00:00|1263.7|1262.7|1264.1|1263.1|1264.2|1263.2|1263.7|1262.7|44
1637579100000|2021-11-22 11:05:00|1264|1263|1264.1|1263.1|1264.1|1263.1|1263.7|1262.7|40
1637579400000|2021-11-22 11:10:00|1264|1263|1264.2|1263.2|1264.2|1263.2|1264|1263|64
1637579700000|2021-11-22 11:15:00|1264.3|1263.3|1263.8|1262.8|1264.4|1263.4|1263.7|1262.7|39
1637580000000|2021-11-22 11:20:00|1263.7|1262.7|1263.9|1262.9|1263.9|1262.9|1263.3|1262.3|60
1637580300000|2021-11-22 11:25:00|1264|1263|1263.5|1262.5|1264.2|1263.2|1263.4|1262.4|48
1637580600000|2021-11-22 11:30:00|1263.4|1262.4|1263.6|1262.6|1263.7|1262.7|1263.4|1262.4|26
1637580900000|2021-11-22 11:35:00|1263.7|1262.7|1264|1263|1264.2|1263.2|1263.7|1262.7|78
1637581200000|2021-11-22 11:40:00|1264.1|1263.1|1263.8|1262.8|1264.6|1263.6|1263.8|1262.8|86
1637581500000|2021-11-22 11:45:00|1264|1263|1263.6|1262.6|1264|1263|1263.6|1262.6|25
1637581800000|2021-11-22 11:50:00|1263.5|1262.5|1261.6|1260.6|1263.7|1262.7|1261.6|1260.6|551
1637582100000|2021-11-22 11:55:00|1262.4|1261.4|1262.3|1261.3|1262.6|1261.6|1261.7|1260.7|111
1637582400000|2021-11-22 12:00:00|1262.4|1261.4|1263.1|1262.1|1263.5|1262.5|1262.2|1261.2|78
1637582700000|2021-11-22 12:05:00|1263.4|1262.4|1263.2|1262.2|1263.4|1262.4|1262.9|1261.9|32
1637583000000|2021-11-22 12:10:00|1263.1|1262.1|1262.7|1261.7|1263.2|1262.2|1262.7|1261.7|51
1637583300000|2021-11-22 12:15:00|1262.8|1261.8|1262.6|1261.6|1263.1|1262.1|1262.6|1261.6|117
1637583600000|2021-11-22 12:20:00|1262.7|1261.7|1262.8|1261.8|1263.1|1262.1|1262.2|1261.2|118
1637583900000|2021-11-22 12:25:00|1262.7|1261.7|1263|1262|1263|1262|1262.6|1261.6|159
1637584200000|2021-11-22 12:30:00|1263.1|1262.1|1264|1263|1264.1|1263.1|1263.1|1262.1|67
1637584500000|2021-11-22 12:35:00|1264.1|1263.1|1264|1263|1264.3|1263.3|1263.9|1262.9|38
1637584800000|2021-11-22 12:40:00|1263.9|1262.9|1263.7|1262.7|1263.9|1262.9|1263.7|1262.7|26
1637585100000|2021-11-22 12:45:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|29
1637585400000|2021-11-22 12:50:00|1264.1|1263.1|1263.8|1262.8|1264.2|1263.2|1263.8|1262.8|27
1637585700000|2021-11-22 12:55:00|1264|1263|1263.3|1262.3|1264.2|1263.2|1263.2|1262.2|39
1637586000000|2021-11-22 13:00:00|1263.4|1262.4|1263|1262|1263.5|1262.5|1262.8|1261.8|51
1637586300000|2021-11-22 13:05:00|1263.3|1262.3|1262.9|1261.9|1263.5|1262.5|1262.8|1261.8|52
1637586600000|2021-11-22 13:10:00|1263.1|1262.1|1262.2|1261.2|1263.1|1262.1|1262.2|1261.2|59
1637586900000|2021-11-22 13:15:00|1262|1261|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|161
1637587200000|2021-11-22 13:20:00|1261.8|1260.8|1262.1|1261.1|1262.3|1261.3|1261.8|1260.8|39
1637587500000|2021-11-22 13:25:00|1262.2|1261.2|1262|1261|1262.3|1261.3|1261.9|1260.9|76
1637587800000|2021-11-22 13:30:00|1262.1|1261.1|1262.8|1261.8|1262.8|1261.8|1262.1|1261.1|140
1637588100000|2021-11-22 13:35:00|1262.9|1261.9|1263.3|1262.3|1263.3|1262.3|1262.7|1261.7|146
1637588400000|2021-11-22 13:40:00|1263.2|1262.2|1263.5|1262.5|1263.7|1262.7|1262.9|1261.9|154
1637588700000|2021-11-22 13:45:00|1263.6|1262.6|1264|1263|1264.3|1263.3|1263.6|1262.6|177
1637589000000|2021-11-22 13:50:00|1264.1|1263.1|1264.5|1263.5|1264.5|1263.5|1264|1263|106
1637589300000|2021-11-22 13:55:00|1264.6|1263.6|1265|1264|1265.2|1264.2|1264.6|1263.6|130
1637589600000|2021-11-22 14:00:00|1264.9|1263.9|1264.4|1263.4|1264.9|1263.9|1263.4|1262.4|1570
1637589900000|2021-11-22 14:05:00|1264.3|1263.3|1263.4|1262.4|1264.3|1263.3|1263.4|1262.4|329
1637590200000|2021-11-22 14:10:00|1263.5|1262.5|1263.5|1262.5|1264.2|1263.2|1263.4|1262.4|255
1637590500000|2021-11-22 14:15:00|1263.4|1262.4|1262.2|1261.2|1263.4|1262.4|1262.1|1261.1|378
1637590800000|2021-11-22 14:20:00|1262.1|1261.1|1261.8|1260.8|1262.3|1261.3|1261.5|1260.5|293
1637591100000|2021-11-22 14:25:00|1261.9|1260.9|1261.9|1260.9|1262.2|1261.2|1261.6|1260.6|273
1637591400000|2021-11-22 14:30:00|1261.6|1261.1|1262.2|1261.7|1262.8|1262.3|1261|1260.5|3442
1637591700000|2021-11-22 14:35:00|1262.3|1261.8|1263|1262.5|1263.5|1263|1262.1|1261.6|1633
1637592000000|2021-11-22 14:40:00|1263.1|1262.6|1263.6|1263.1|1263.6|1263.1|1262.2|1261.7|1446
1637592300000|2021-11-22 14:45:00|1263.7|1263.2|1265|1264.5|1265.1|1264.6|1263.3|1262.8|1530
1637592600000|2021-11-22 14:50:00|1265.1|1264.6|1264.1|1263.6|1265.3|1264.8|1263.9|1263.4|1365
1637592900000|2021-11-22 14:55:00|1264.2|1263.7|1263.3|1262.8|1264.3|1263.8|1262.5|1262|975
1637593200000|2021-11-22 15:00:00|1263.4|1262.9|1264.2|1263.7|1264.5|1264|1263.3|1262.8|1737
1637593500000|2021-11-22 15:05:00|1264.3|1263.8|1263.4|1262.9|1264.5|1264|1263.1|1262.6|1951
1637593800000|2021-11-22 15:10:00|1263.3|1262.8|1263.2|1262.7|1263.5|1263|1262.7|1262.2|1181
1637594100000|2021-11-22 15:15:00|1263.3|1262.8|1263.8|1263.3|1264.3|1263.8|1263.3|1262.8|822
1637594400000|2021-11-22 15:20:00|1263.9|1263.4|1263.9|1263.4|1264.2|1263.7|1263.2|1262.7|675
1637594700000|2021-11-22 15:25:00|1264|1263.5|1262.7|1262.2|1264.3|1263.8|1262.5|1262|986
1637595000000|2021-11-22 15:30:00|1262.8|1262.3|1263.2|1262.7|1263.4|1262.9|1262.6|1262.1|819
1637595300000|2021-11-22 15:35:00|1263.3|1262.8|1262.6|1262.1|1263.4|1262.9|1262.6|1262.1|699
1637595600000|2021-11-22 15:40:00|1262.5|1262|1262.8|1262.3|1263.1|1262.6|1262.5|1262|713
1637595900000|2021-11-22 15:45:00|1262.9|1262.4|1263|1262.5|1263.5|1263|1262.6|1262.1|810
1637596200000|2021-11-22 15:50:00|1263.1|1262.6|1262.7|1262.2|1263.1|1262.6|1262.5|1262|906
1637596500000|2021-11-22 15:55:00|1262.6|1262.1|1262.2|1261.7|1263.3|1262.8|1262|1261.5|746
1637596800000|2021-11-22 16:00:00|1262.3|1261.8|1261.7|1261.2|1262.8|1262.3|1261.7|1261.2|774
1637597100000|2021-11-22 16:05:00|1261.6|1261.1|1261.5|1261|1262|1261.5|1261.3|1260.8|734
1637597400000|2021-11-22 16:10:00|1261.6|1261.1|1261.4|1260.9|1262|1261.5|1261.1|1260.6|802
1637597700000|2021-11-22 16:15:00|1261.5|1261|1260.3|1259.8|1261.5|1261|1260.2|1259.7|1199
1637598000000|2021-11-22 16:20:00|1260.4|1259.9|1260.8|1260.3|1261|1260.5|1260.2|1259.7|650
1637598300000|2021-11-22 16:25:00|1260.9|1260.4|1259.4|1258.9|1261|1260.5|1259.2|1258.7|654
1637598600000|2021-11-22 16:30:00|1259.5|1259|1258.8|1258.3|1259.7|1259.2|1258.7|1258.2|705
1637598900000|2021-11-22 16:35:00|1258.9|1258.4|1258.3|1257.8|1259.4|1258.9|1258.1|1257.6|542
1637599200000|2021-11-22 16:40:00|1258.2|1257.7|1256.9|1256.4|1258.2|1257.7|1256.7|1256.2|728
1637599500000|2021-11-22 16:45:00|1256.8|1256.3|1256.2|1255.7|1257.1|1256.6|1256.1|1255.6|639
1637599800000|2021-11-22 16:50:00|1256.1|1255.6|1254.5|1254|1256.3|1255.8|1254.4|1253.9|1243
1637600100000|2021-11-22 16:55:00|1254.4|1253.9|1254.6|1254.1|1254.8|1254.3|1253.3|1252.8|944
1637600400000|2021-11-22 17:00:00|1254.5|1254|1255|1254.5|1255.5|1255|1253.8|1253.3|873
1637600700000|2021-11-22 17:05:00|1254.9|1254.4|1254.1|1253.6|1255.3|1254.8|1254|1253.5|616
1637601000000|2021-11-22 17:10:00|1254|1253.5|1254.1|1253.6|1255.1|1254.6|1254|1253.5|678
1637601300000|2021-11-22 17:15:00|1254.2|1253.7|1254.4|1253.9|1254.6|1254.1|1253.6|1253.1|1054
1637601600000|2021-11-22 17:20:00|1254.5|1254|1254.3|1253.8|1254.6|1254.1|1253.9|1253.4|388
1637601900000|2021-11-22 17:25:00|1254.4|1253.9|1255.7|1255.2|1255.7|1255.2|1254.4|1253.9|962
1637602200000|2021-11-22 17:30:00|1255.6|1255.1|1256.6|1256.1|1256.9|1256.4|1255.6|1255.1|425
1637602500000|2021-11-22 17:35:00|1256.5|1256|1256.8|1256.3|1257.3|1256.8|1256.3|1255.8|340
1637602800000|2021-11-22 17:40:00|1256.9|1256.4|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|311
1637603100000|2021-11-22 17:45:00|1257.4|1256.9|1257.4|1256.9|1257.7|1257.2|1257.1|1256.6|366
1637603400000|2021-11-22 17:50:00|1257.5|1257|1256.2|1255.7|1257.6|1257.1|1256.2|1255.7|498
1637603700000|2021-11-22 17:55:00|1256.3|1255.8|1256.5|1256|1257|1256.5|1256.1|1255.6|317
1637604000000|2021-11-22 18:00:00|1256.6|1256.1|1256.3|1255.8|1256.6|1256.1|1255.9|1255.4|333
1637604300000|2021-11-22 18:05:00|1256.4|1255.9|1256.2|1255.7|1256.8|1256.3|1256.1|1255.6|428
1637604600000|2021-11-22 18:10:00|1256.3|1255.8|1256.9|1256.4|1257|1256.5|1256.3|1255.8|503
1637604900000|2021-11-22 18:15:00|1257|1256.5|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|487
1637605200000|2021-11-22 18:20:00|1257.2|1256.7|1257.4|1256.9|1257.8|1257.3|1257.1|1256.6|447
1637605500000|2021-11-22 18:25:00|1257.5|1257|1257.3|1256.8|1257.5|1257|1256.8|1256.3|246
1637605800000|2021-11-22 18:30:00|1257.4|1256.9|1257.5|1257|1257.8|1257.3|1257.4|1256.9|301
1637606100000|2021-11-22 18:35:00|1257.4|1256.9|1257.4|1256.9|1257.9|1257.4|1257.2|1256.7|341
1637606400000|2021-11-22 18:40:00|1257.3|1256.8|1257.2|1256.7|1257.3|1256.8|1256.8|1256.3|422
1637606700000|2021-11-22 18:45:00|1257.1|1256.6|1256.9|1256.4|1257.2|1256.7|1256.9|1256.4|187
1637607000000|2021-11-22 18:50:00|1256.8|1256.3|1256.4|1255.9|1257|1256.5|1256.4|1255.9|316
1637607300000|2021-11-22 18:55:00|1256.5|1256|1256.3|1255.8|1256.7|1256.2|1256.1|1255.6|208
1637607600000|2021-11-22 19:00:00|1256.4|1255.9|1257.5|1257|1257.8|1257.3|1256.3|1255.8|308
1637607900000|2021-11-22 19:05:00|1257.6|1257.1|1257.5|1257|1257.7|1257.2|1257.2|1256.7|262
1637608200000|2021-11-22 19:10:00|1257.4|1256.9|1257.9|1257.4|1258|1257.5|1257.2|1256.7|383
1637608500000|2021-11-22 19:15:00|1257.8|1257.3|1257.7|1257.2|1258.1|1257.6|1257.5|1257|331
1637608800000|2021-11-22 19:20:00|1257.6|1257.1|1257.5|1257|1257.8|1257.3|1257.2|1256.7|220
1637609100000|2021-11-22 19:25:00|1257.4|1256.9|1257.4|1256.9|1257.6|1257.1|1257|1256.5|284
1637609400000|2021-11-22 19:30:00|1257.3|1256.8|1257.8|1257.3|1258.2|1257.7|1257.3|1256.8|285
1637609700000|2021-11-22 19:35:00|1257.9|1257.4|1258.1|1257.6|1258.2|1257.7|1257.7|1257.2|270
1637610000000|2021-11-22 19:40:00|1258.2|1257.7|1258.4|1257.9|1258.5|1258|1258|1257.5|289
1637610300000|2021-11-22 19:45:00|1258.3|1257.8|1258.5|1258|1259|1258.5|1258.3|1257.8|402
1637610600000|2021-11-22 19:50:00|1258.6|1258.1|1258.6|1258.1|1258.8|1258.3|1258.5|1258|247
1637610900000|2021-11-22 19:55:00|1258.7|1258.2|1258.5|1258|1258.8|1258.3|1258.3|1257.8|225
1637611200000|2021-11-22 20:00:00|1258.4|1257.9|1259|1258.5|1259.1|1258.6|1258.3|1257.8|339
1637611500000|2021-11-22 20:05:00|1258.9|1258.4|1259.3|1258.8|1259.4|1258.9|1258.8|1258.3|410
1637611800000|2021-11-22 20:10:00|1259.4|1258.9|1259|1258.5|1259.8|1259.3|1259|1258.5|432
1637612100000|2021-11-22 20:15:00|1258.9|1258.4|1258.3|1257.8|1259.1|1258.6|1258.3|1257.8|393
1637612400000|2021-11-22 20:20:00|1258.4|1257.9|1258.5|1258|1258.9|1258.4|1258.3|1257.8|259
1637612700000|2021-11-22 20:25:00|1258.6|1258.1|1258.2|1257.7|1258.6|1258.1|1258|1257.5|437
1637613000000|2021-11-22 20:30:00|1258.1|1257.6|1258.3|1257.8|1258.4|1257.9|1258.1|1257.6|381
1637613300000|2021-11-22 20:35:00|1258.2|1257.7|1257.6|1257.1|1258.5|1258|1257.6|1257.1|406
1637613600000|2021-11-22 20:40:00|1257.7|1257.2|1257.3|1256.8|1257.8|1257.3|1257.3|1256.8|643
1637613900000|2021-11-22 20:45:00|1257.4|1256.9|1256.5|1256|1257.7|1257.2|1256.4|1255.9|802
1637614200000|2021-11-22 20:50:00|1256.6|1256.1|1254.9|1254.4|1256.6|1256.1|1254.8|1254.3|1340
1637614500000|2021-11-22 20:55:00|1254.8|1254.3|1253.3|1252.8|1255|1254.5|1253.2|1252.7|7117
1637614800000|2021-11-22 21:00:00|1253.2|1252.7|1254.7|1253.7|1254.7|1253.7|1253.2|1252.5|1180
1637615100000|2021-11-22 21:05:00|1254.8|1253.8|1255.1|1254.1|1255.3|1254.3|1254.7|1253.7|412
1637615400000|2021-11-22 21:10:00|1254.9|1253.9|1254.3|1253.3|1255|1254|1254.1|1253.1|170
1637615700000|2021-11-22 21:15:00|1254|1253|1253.6|1252.6|1254|1253|1253.6|1252.6|35
1637616000000|2021-11-22 21:20:00|1253.7|1252.7|1253.2|1252.2|1254.1|1253.1|1253.2|1252.2|141
1637616300000|2021-11-22 21:25:00|1253.5|1252.5|1253.4|1252.4|1253.9|1252.9|1252.9|1251.9|81
1637616600000|2021-11-22 21:30:00|1253|1252|1252.8|1251.8|1253.5|1252.5|1252.8|1251.8|52
1637616900000|2021-11-22 21:35:00|1253|1252|1252.9|1251.9|1253.1|1252.1|1252.7|1251.7|25
1637617200000|2021-11-22 21:40:00|1253.2|1252.2|1253.2|1252.2|1253.3|1252.3|1252.9|1251.9|25
1637617500000|2021-11-22 21:45:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1252.7|1251.7|33
1637617800000|2021-11-22 21:50:00|1252.9|1251.9|1253|1252|1253.4|1252.4|1252.9|1251.9|21
1637618100000|2021-11-22 21:55:00|1253.2|1252.2|1253.4|1252.4|1253.7|1252.7|1253.2|1252.2|30
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.8|1252.8|1254.9|1252.9|1253.9|1251.9|0
1637622300000|2021-11-22 23:05:00|1254.9|1252.9|1254.7|1252.7|1255|1253|1254.4|1252.4|0
1637622600000|2021-11-22 23:10:00|1254.8|1252.8|1254.7|1252.7|1255|1253|1254.7|1252.7|0
1637622900000|2021-11-22 23:15:00|1254.8|1252.8|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|0
1637623200000|2021-11-22 23:20:00|1254.6|1252.6|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637623500000|2021-11-22 23:25:00|1254.4|1252.4|1254.6|1252.6|1254.7|1252.7|1254.4|1252.4|0
1637623800000|2021-11-22 23:30:00|1254.7|1252.7|1254.3|1252.3|1254.7|1252.7|1254.2|1252.2|0
1637624100000|2021-11-22 23:35:00|1254.4|1252.4|1254.5|1252.5|1254.5|1252.5|1254.4|1252.4|0
1637624400000|2021-11-22 23:40:00|1254.4|1252.4|1254.1|1252.1|1254.6|1252.6|1254.1|1252.1|0
1637624700000|2021-11-22 23:45:00|1254.2|1252.2|1254.1|1252.1|1254.3|1252.3|1253.9|1251.9|0
1637625000000|2021-11-22 23:50:00|1254.2|1252.2|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1637625300000|2021-11-22 23:55:00|1254.2|1252.2|1254.3|1252.3|1254.4|1252.4|1254.2|1252.2|0
1637625600000|2021-11-23 00:00:00|1254.1|1252.1|1253.9|1251.9|1254.1|1252.1|1253.6|1251.6|0
1637625900000|2021-11-23 00:05:00|1254|1252|1253.9|1251.9|1254|1252|1253.5|1251.5|0
1637626200000|2021-11-23 00:10:00|1254|1252|1254.1|1252.1|1254.2|1252.2|1253.9|1251.9|0
1637626500000|2021-11-23 00:15:00|1254|1252|1254.7|1252.7|1254.7|1252.7|1254|1252|0
1637626800000|2021-11-23 00:20:00|1254.6|1252.6|1254.7|1252.7|1254.8|1252.8|1254.4|1252.4|0
1637627100000|2021-11-23 00:25:00|1254.8|1252.8|1255.2|1253.2|1255.3|1253.3|1254.7|1252.7|0
1637627400000|2021-11-23 00:30:00|1255.3|1253.3|1254.9|1252.9|1255.3|1253.3|1254.7|1252.7|0
1637627700000|2021-11-23 00:35:00|1255|1253|1254.7|1252.7|1255|1253|1254.6|1252.6|0
1637628000000|2021-11-23 00:40:00|1254.8|1252.8|1254.9|1252.9|1255|1253|1254.7|1252.7|0
1637628300000|2021-11-23 00:45:00|1255|1253|1254.7|1252.7|1255|1253|1254.6|1252.6|0
1637628600000|2021-11-23 00:50:00|1254.6|1252.6|1254.4|1252.4|1254.7|1252.7|1254.3|1252.3|0
1637628900000|2021-11-23 00:55:00|1254.5|1252.5|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637629200000|2021-11-23 01:00:00|1254.6|1252.6|1254.6|1253.6|1254.9|1253.9|1251.6|1250.6|38
1637629500000|2021-11-23 01:05:00|1254.3|1253.3|1254.5|1253.5|1254.8|1253.8|1254.3|1253.3|21
1637629800000|2021-11-23 01:10:00|1254.8|1253.8|1253.8|1252.8|1254.8|1253.8|1253.7|1252.7|55
1637630100000|2021-11-23 01:15:00|1253.7|1252.7|1254.1|1253.1|1254.1|1253.1|1251.9|1250.9|185
1637630400000|2021-11-23 01:20:00|1254|1253|1252.2|1251.2|1254|1253|1252.2|1251.2|28
1637630700000|2021-11-23 01:25:00|1252.9|1251.9|1253.4|1252.4|1253.6|1252.6|1252.6|1251.6|125
1637631000000|2021-11-23 01:30:00|1253.5|1252.5|1255|1254|1255.1|1254.1|1252.5|1251.5|133
1637631300000|2021-11-23 01:35:00|1255.1|1254.1|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|19
1637631600000|2021-11-23 01:40:00|1255.6|1254.6|1256|1255|1256.4|1255.4|1255.5|1254.5|62
1637631900000|2021-11-23 01:45:00|1256.3|1255.3|1255.8|1254.8|1256.3|1255.3|1255.6|1254.6|17
1637632200000|2021-11-23 01:50:00|1255.6|1254.6|1255.7|1254.7|1256.1|1255.1|1255.4|1254.4|11
1637632500000|2021-11-23 01:55:00|1255|1254|1253.8|1252.8|1255.2|1254.2|1253.7|1252.7|36
1637632800000|2021-11-23 02:00:00|1254.2|1253.2|1254.6|1253.6|1255.2|1254.2|1253.5|1252.5|45
1637633100000|2021-11-23 02:05:00|1254.4|1253.4|1254.1|1253.1|1255.3|1254.3|1254.1|1253.1|23
1637633400000|2021-11-23 02:10:00|1254.6|1253.6|1255|1254|1255.5|1254.5|1254.4|1253.4|35
1637633700000|2021-11-23 02:15:00|1255.3|1254.3|1254.2|1253.2|1255.6|1254.6|1253.9|1252.9|35
1637634000000|2021-11-23 02:20:00|1254.5|1253.5|1254.9|1253.9|1255.3|1254.3|1254.4|1253.4|21
1637634300000|2021-11-23 02:25:00|1254.7|1253.7|1254.6|1253.6|1255.2|1254.2|1253.8|1252.8|37
1637634600000|2021-11-23 02:30:00|1254.4|1253.4|1254.1|1253.1|1254.7|1253.7|1253.7|1252.7|27
1637634900000|2021-11-23 02:35:00|1254.2|1253.2|1254.1|1253.1|1254.3|1253.3|1253.6|1252.6|27
1637635200000|2021-11-23 02:40:00|1254.2|1253.2|1253.8|1252.8|1254.4|1253.4|1253.6|1252.6|25
1637635500000|2021-11-23 02:45:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|59
1637635800000|2021-11-23 02:50:00|1254.3|1253.3|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|21
1637636100000|2021-11-23 02:55:00|1255|1254|1255.6|1254.6|1255.9|1254.9|1255|1254|64
1637636400000|2021-11-23 03:00:00|1255.9|1254.9|1256.4|1255.4|1256.9|1255.9|1255.9|1254.9|42
1637636700000|2021-11-23 03:05:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1255.4|1254.4|18
1637637000000|2021-11-23 03:10:00|1255.9|1254.9|1255.8|1254.8|1256.2|1255.2|1255.6|1254.6|19
1637637300000|2021-11-23 03:15:00|1256|1255|1255.9|1254.9|1256.6|1255.6|1255.9|1254.9|18
1637637600000|2021-11-23 03:20:00|1255.8|1254.8|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|19
1637637900000|2021-11-23 03:25:00|1256.6|1255.6|1257|1256|1257.9|1256.9|1256.4|1255.4|123
1637638200000|2021-11-23 03:30:00|1256.9|1255.9|1257|1256|1257.2|1256.2|1256.5|1255.5|19
1637638500000|2021-11-23 03:35:00|1256.8|1255.8|1256.4|1255.4|1256.8|1255.8|1256.2|1255.2|22
1637638800000|2021-11-23 03:40:00|1256.1|1255.1|1256|1255|1256.3|1255.3|1255.8|1254.8|17
1637639100000|2021-11-23 03:45:00|1256.1|1255.1|1255|1254|1256.1|1255.1|1254.8|1253.8|53
1637639400000|2021-11-23 03:50:00|1254.9|1253.9|1255.3|1254.3|1255.4|1254.4|1254.8|1253.8|50
1637639700000|2021-11-23 03:55:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255.2|1254.2|23
1637640000000|2021-11-23 04:00:00|1255.9|1254.9|1255.9|1254.9|1256|1255|1255.9|1254.9|3
1637640300000|2021-11-23 04:05:00|1255.5|1254.5|1255.3|1254.3|1255.5|1254.5|1255.3|1254.3|7
1637640600000|2021-11-23 04:10:00|1255.4|1254.4|1255.3|1254.3|1255.4|1254.4|1255.3|1254.3|35
1637640900000|2021-11-23 04:15:00|1255.5|1254.5|1255|1254|1255.5|1254.5|1254.9|1253.9|67
1637641200000|2021-11-23 04:20:00|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|2
1637641500000|2021-11-23 04:25:00|1255|1254|1254.9|1253.9|1255|1254|1254.9|1253.9|3
1637641800000|2021-11-23 04:30:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|38
1637642100000|2021-11-23 04:35:00|1254.7|1253.7|1255|1254|1255|1254|1254.7|1253.7|30
1637642400000|2021-11-23 04:40:00|1254.6|1253.6|1254.2|1253.2|1254.6|1253.6|1254.1|1253.1|17
1637642700000|2021-11-23 04:45:00|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|2
1637643300000|2021-11-23 04:55:00|1255.1|1254.1|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|6
1637643600000|2021-11-23 05:00:00|1254.7|1253.7|1254|1253|1255|1254|1253.9|1252.9|42
1637643900000|2021-11-23 05:05:00|1253.9|1252.9|1254|1253|1254|1253|1253.9|1252.9|8
1637644200000|2021-11-23 05:10:00|1253.9|1252.9|1253.8|1252.8|1253.9|1252.9|1253.8|1252.8|2
1637644500000|2021-11-23 05:15:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|6
1637644800000|2021-11-23 05:20:00|1253.6|1252.6|1253.9|1252.9|1253.9|1252.9|1253.6|1252.6|3
1637645100000|2021-11-23 05:25:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|2
1637645400000|2021-11-23 05:30:00|1253.3|1252.3|1253.5|1252.5|1253.5|1252.5|1253.3|1252.3|12
1637645700000|2021-11-23 05:35:00|1253.4|1252.4|1252.8|1251.8|1253.4|1252.4|1252.8|1251.8|83
1637646000000|2021-11-23 05:40:00|1252.9|1251.9|1250.8|1249.8|1253.1|1252.1|1250.7|1249.7|260
1637646300000|2021-11-23 05:45:00|1250.6|1249.6|1252.4|1251.4|1252.5|1251.5|1250.6|1249.6|128
1637646600000|2021-11-23 05:50:00|1252.1|1251.1|1252.2|1251.2|1252.2|1251.2|1252.1|1251.1|5
1637646900000|2021-11-23 05:55:00|1252.4|1251.4|1253.6|1252.6|1253.6|1252.6|1252.4|1251.4|18
1637647200000|2021-11-23 06:00:00|1253.4|1252.4|1254.3|1253.3|1254.3|1253.3|1253.4|1252.4|8
1637647500000|2021-11-23 06:05:00|1254.5|1253.5|1254.6|1253.6|1254.8|1253.8|1254.4|1253.4|12
1637647800000|2021-11-23 06:10:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254.1|1253.1|7
1637648100000|2021-11-23 06:15:00|1253.8|1252.8|1254|1253|1254.1|1253.1|1253.8|1252.8|11
1637648400000|2021-11-23 06:20:00|1253.8|1252.8|1253.5|1252.5|1253.8|1252.8|1253.5|1252.5|3
1637648700000|2021-11-23 06:25:00|1253.4|1252.4|1253.3|1252.3|1254|1253|1253.3|1252.3|60
1637649000000|2021-11-23 06:30:00|1253.6|1252.6|1254.2|1253.2|1254.5|1253.5|1253.6|1252.6|14
1637649300000|2021-11-23 06:35:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.8|1252.8|8
1637649600000|2021-11-23 06:40:00|1254.2|1253.2|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|8
1637649900000|2021-11-23 06:45:00|1254.4|1253.4|1254.2|1253.2|1254.7|1253.7|1254|1253|23
1637650200000|2021-11-23 06:50:00|1254|1253|1253.7|1252.7|1254|1253|1252.9|1251.9|139
1637650500000|2021-11-23 06:55:00|1254|1253|1253.6|1252.6|1254|1253|1253.4|1252.4|45
1637650800000|2021-11-23 07:00:00|1252.9|1251.9|1252.7|1251.7|1253.2|1252.2|1252.1|1251.1|148
1637651100000|2021-11-23 07:05:00|1252.2|1251.2|1250.6|1249.6|1252.6|1251.6|1250.1|1249.1|98
1637651400000|2021-11-23 07:10:00|1250.2|1249.2|1250.9|1249.9|1251.2|1250.2|1250.2|1249.2|109
1637651700000|2021-11-23 07:15:00|1251.1|1250.1|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|92
1637652000000|2021-11-23 07:20:00|1252.2|1251.2|1253.2|1252.2|1253.6|1252.6|1252|1251|161
1637652300000|2021-11-23 07:25:00|1253|1252|1253.8|1252.8|1254.3|1253.3|1252.6|1251.6|92
1637652600000|2021-11-23 07:30:00|1254|1253|1253.8|1252.8|1254.4|1253.4|1253.7|1252.7|73
1637652900000|2021-11-23 07:35:00|1253.7|1252.7|1252.4|1251.4|1253.7|1252.7|1251.9|1250.9|343
1637653200000|2021-11-23 07:40:00|1252.3|1251.3|1253.4|1252.4|1253.6|1252.6|1252.3|1251.3|173
1637653500000|2021-11-23 07:45:00|1253.3|1252.3|1253.2|1252.2|1253.6|1252.6|1252.7|1251.7|200
1637653800000|2021-11-23 07:50:00|1253.3|1252.3|1255.5|1254.5|1255.5|1254.5|1253.2|1252.2|365
1637654100000|2021-11-23 07:55:00|1255.4|1254.4|1255.5|1254.5|1255.7|1254.7|1255.1|1254.1|342
1637654400000|2021-11-23 08:00:00|1255.4|1254.4|1254.1|1253.1|1255.6|1254.6|1254|1253|626
1637654700000|2021-11-23 08:05:00|1254|1253|1254|1253|1254.1|1253.1|1253|1252|394
1637655000000|2021-11-23 08:10:00|1253.9|1252.9|1253.1|1252.1|1254.3|1253.3|1252.7|1251.7|584
1637655300000|2021-11-23 08:15:00|1253.3|1252.3|1252.7|1251.7|1254.5|1253.5|1252.7|1251.7|270
1637655600000|2021-11-23 08:20:00|1252.6|1251.6|1253.6|1252.6|1253.9|1252.9|1252.6|1251.6|191
1637655900000|2021-11-23 08:25:00|1253.7|1252.7|1251.7|1250.7|1253.7|1252.7|1251.4|1250.4|307
1637656200000|2021-11-23 08:30:00|1251.2|1250.2|1251.6|1250.6|1251.9|1250.9|1250.3|1249.3|327
1637656500000|2021-11-23 08:35:00|1251.7|1250.7|1251.9|1250.9|1252.8|1251.8|1251.3|1250.3|440
1637656800000|2021-11-23 08:40:00|1251.8|1250.8|1252.4|1251.4|1252.4|1251.4|1251.3|1250.3|327
1637657100000|2021-11-23 08:45:00|1252.5|1251.5|1251.8|1250.8|1252.5|1251.5|1251.6|1250.6|146
1637657400000|2021-11-23 08:50:00|1251.9|1250.9|1252.2|1251.2|1252.4|1251.4|1251.5|1250.5|184
1637657700000|2021-11-23 08:55:00|1252.1|1251.1|1252.5|1251.5|1252.6|1251.6|1251.4|1250.4|129
1637658000000|2021-11-23 09:00:00|1252.6|1251.6|1252|1251|1252.9|1251.9|1252|1251|330
1637658300000|2021-11-23 09:05:00|1251.9|1250.9|1251.9|1250.9|1252.2|1251.2|1251.5|1250.5|215
1637658600000|2021-11-23 09:10:00|1252|1251|1252.4|1251.4|1252.4|1251.4|1251.7|1250.7|136
1637658900000|2021-11-23 09:15:00|1252.5|1251.5|1252.2|1251.2|1252.5|1251.5|1251.8|1250.8|315
1637659200000|2021-11-23 09:20:00|1252.3|1251.3|1253.1|1252.1|1253.4|1252.4|1252.2|1251.2|219
1637659500000|2021-11-23 09:25:00|1253.3|1252.3|1252.6|1251.6|1253.3|1252.3|1252.4|1251.4|114
1637659800000|2021-11-23 09:30:00|1252.8|1251.8|1252.2|1251.2|1253|1252|1251.7|1250.7|114
1637660100000|2021-11-23 09:35:00|1252.3|1251.3|1252.7|1251.7|1252.9|1251.9|1252.1|1251.1|115
1637660400000|2021-11-23 09:40:00|1252.8|1251.8|1252.4|1251.4|1252.8|1251.8|1252.1|1251.1|195
1637660700000|2021-11-23 09:45:00|1252.3|1251.3|1252.7|1251.7|1253.4|1252.4|1252.2|1251.2|128
1637661000000|2021-11-23 09:50:00|1252.8|1251.8|1252.7|1251.7|1253|1252|1252.5|1251.5|42
1637661300000|2021-11-23 09:55:00|1252.8|1251.8|1253.3|1252.3|1253.4|1252.4|1252.5|1251.5|134
1637661600000|2021-11-23 10:00:00|1253.4|1252.4|1253.9|1252.9|1254.1|1253.1|1253.4|1252.4|127
1637661900000|2021-11-23 10:05:00|1254.3|1253.3|1254.2|1253.2|1254.4|1253.4|1254.1|1253.1|84
1637662200000|2021-11-23 10:10:00|1254.3|1253.3|1254.5|1253.5|1254.6|1253.6|1254.2|1253.2|60
1637662500000|2021-11-23 10:15:00|1254.7|1253.7|1254.7|1253.7|1255.2|1254.2|1254.5|1253.5|143
1637662800000|2021-11-23 10:20:00|1254.6|1253.6|1254.4|1253.4|1254.7|1253.7|1254.4|1253.4|35
1637663100000|2021-11-23 10:25:00|1254.6|1253.6|1254.2|1253.2|1254.7|1253.7|1254|1253|63
1637663400000|2021-11-23 10:30:00|1254.3|1253.3|1254|1253|1254.4|1253.4|1253.7|1252.7|214
1637663700000|2021-11-23 10:35:00|1254.3|1253.3|1254.3|1253.3|1254.4|1253.4|1254.1|1253.1|80
1637664000000|2021-11-23 10:40:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.4|1253.4|20
1637664300000|2021-11-23 10:45:00|1254.7|1253.7|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|36
1637664600000|2021-11-23 10:50:00|1254|1253|1254.2|1253.2|1254.3|1253.3|1253.9|1252.9|84
1637664900000|2021-11-23 10:55:00|1254.3|1253.3|1253.8|1252.8|1254.4|1253.4|1253.8|1252.8|144
1637665200000|2021-11-23 11:00:00|1253.9|1252.9|1253.1|1252.1|1254.2|1253.2|1252.9|1251.9|155
1637665500000|2021-11-23 11:05:00|1252.9|1251.9|1252.2|1251.2|1253.1|1252.1|1252.2|1251.2|70
1637665800000|2021-11-23 11:10:00|1252.1|1251.1|1251.7|1250.7|1252.2|1251.2|1251.6|1250.6|166
1637666100000|2021-11-23 11:15:00|1251.8|1250.8|1252.1|1251.1|1252.4|1251.4|1251.5|1250.5|156
1637666400000|2021-11-23 11:20:00|1252.2|1251.2|1252.3|1251.3|1252.7|1251.7|1252.2|1251.2|44
1637666700000|2021-11-23 11:25:00|1252.2|1251.2|1252.6|1251.6|1252.8|1251.8|1252.1|1251.1|45
1637667000000|2021-11-23 11:30:00|1252.7|1251.7|1253.3|1252.3|1253.3|1252.3|1252.5|1251.5|30
1637667300000|2021-11-23 11:35:00|1253.2|1252.2|1253.7|1252.7|1253.7|1252.7|1252.8|1251.8|73
1637667600000|2021-11-23 11:40:00|1253.6|1252.6|1253.4|1252.4|1253.7|1252.7|1253.2|1252.2|37
1637667900000|2021-11-23 11:45:00|1253.3|1252.3|1253.6|1252.6|1254|1253|1253.3|1252.3|83
1637668200000|2021-11-23 11:50:00|1253.9|1252.9|1254.3|1253.3|1254.5|1253.5|1253.7|1252.7|69
1637668500000|2021-11-23 11:55:00|1254.1|1253.1|1253.9|1252.9|1254.5|1253.5|1253.8|1252.8|44
1637668800000|2021-11-23 12:00:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.8|1252.8|54
1637669100000|2021-11-23 12:05:00|1254.1|1253.1|1254.4|1253.4|1255|1254|1253.9|1252.9|161
1637669400000|2021-11-23 12:10:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|137
1637669700000|2021-11-23 12:15:00|1254.1|1253.1|1253.8|1252.8|1254.1|1253.1|1253.5|1252.5|93
1637670000000|2021-11-23 12:20:00|1253.7|1252.7|1254.3|1253.3|1254.7|1253.7|1253.7|1252.7|62
1637670300000|2021-11-23 12:25:00|1254.2|1253.2|1253.3|1252.3|1254.2|1253.2|1253.3|1252.3|84
1637670600000|2021-11-23 12:30:00|1253.2|1252.2|1254|1253|1254|1253|1253|1252|72
1637670900000|2021-11-23 12:35:00|1253.9|1252.9|1254.1|1253.1|1254.4|1253.4|1253.9|1252.9|101
1637671200000|2021-11-23 12:40:00|1254.2|1253.2|1253.9|1252.9|1254.3|1253.3|1253.8|1252.8|116
1637671500000|2021-11-23 12:45:00|1254.1|1253.1|1253.6|1252.6|1254.3|1253.3|1253.6|1252.6|32
1637671800000|2021-11-23 12:50:00|1253.7|1252.7|1254|1253|1254.1|1253.1|1253.6|1252.6|27
1637672100000|2021-11-23 12:55:00|1253.9|1252.9|1253.8|1252.8|1254.2|1253.2|1253.6|1252.6|51
1637672400000|2021-11-23 13:00:00|1253.6|1252.6|1254.5|1253.5|1254.6|1253.6|1253.6|1252.6|307
1637672700000|2021-11-23 13:05:00|1254.4|1253.4|1254.1|1253.1|1254.8|1253.8|1254.1|1253.1|143
1637673000000|2021-11-23 13:10:00|1254|1253|1254.9|1253.9|1254.9|1253.9|1254|1253|98
1637673300000|2021-11-23 13:15:00|1255|1254|1254.8|1253.8|1255.1|1254.1|1254.6|1253.6|98
1637673600000|2021-11-23 13:20:00|1254.7|1253.7|1254.4|1253.4|1254.9|1253.9|1254.3|1253.3|98
1637673900000|2021-11-23 13:25:00|1254.5|1253.5|1255|1254|1255|1254|1254.1|1253.1|83
1637674200000|2021-11-23 13:30:00|1254.8|1253.8|1254.6|1253.6|1255.2|1254.2|1254.2|1253.2|99
1637674500000|2021-11-23 13:35:00|1254.7|1253.7|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|76
1637674800000|2021-11-23 13:40:00|1254.6|1253.6|1254.7|1253.7|1255.1|1254.1|1254.5|1253.5|69
1637675100000|2021-11-23 13:45:00|1254.6|1253.6|1254.4|1253.4|1255.1|1254.1|1254.4|1253.4|75
1637675400000|2021-11-23 13:50:00|1254.3|1253.3|1254.5|1253.5|1254.9|1253.9|1254.3|1253.3|133
1637675700000|2021-11-23 13:55:00|1254.6|1253.6|1254.4|1253.4|1254.9|1253.9|1254.4|1253.4|95
1637676000000|2021-11-23 14:00:00|1254.6|1253.6|1255|1254|1255|1254|1254.5|1253.5|197
1637676300000|2021-11-23 14:05:00|1254.9|1253.9|1254.6|1253.6|1255.1|1254.1|1254.6|1253.6|196
1637676600000|2021-11-23 14:10:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|349
1637676900000|2021-11-23 14:15:00|1255.4|1254.4|1255.5|1254.5|1255.6|1254.6|1255.3|1254.3|113
1637677200000|2021-11-23 14:20:00|1255.6|1254.6|1255.4|1254.4|1255.7|1254.7|1255.1|1254.1|195
1637677500000|2021-11-23 14:25:00|1255.3|1254.3|1254.1|1253.1|1255.3|1254.3|1254.1|1253.1|482
1637677800000|2021-11-23 14:30:00|1253.9|1253.4|1254.1|1253.6|1255|1254.5|1251.9|1251.4|4560
1637678100000|2021-11-23 14:35:00|1254|1253.5|1254|1253.5|1254.6|1254.1|1252.4|1251.9|2205
1637678400000|2021-11-23 14:40:00|1254.1|1253.6|1256.2|1255.7|1256.4|1255.9|1254|1253.5|1600
1637678700000|2021-11-23 14:45:00|1256.3|1255.8|1258.1|1257.6|1258.7|1258.2|1256.3|1255.8|1457
1637679000000|2021-11-23 14:50:00|1258|1257.5|1257.8|1257.3|1258.5|1258|1257.4|1256.9|1799
1637679300000|2021-11-23 14:55:00|1257.9|1257.4|1257.2|1256.7|1258.3|1257.8|1257|1256.5|1411
1637679600000|2021-11-23 15:00:00|1257.3|1256.8|1256.1|1255.6|1257.5|1257|1255.5|1255|1300
1637679900000|2021-11-23 15:05:00|1256|1255.5|1254.6|1254.1|1256.7|1256.2|1254|1253.5|1355
1637680200000|2021-11-23 15:10:00|1254.5|1254|1253.8|1253.3|1255.2|1254.7|1253|1252.5|1626
1637680500000|2021-11-23 15:15:00|1253.9|1253.4|1254.6|1254.1|1254.8|1254.3|1253.5|1253|1003
1637680800000|2021-11-23 15:20:00|1254.7|1254.2|1253.8|1253.3|1254.8|1254.3|1253.5|1253|560
1637681100000|2021-11-23 15:25:00|1253.7|1253.2|1251.7|1251.2|1253.9|1253.4|1251.4|1250.9|1389
1637681400000|2021-11-23 15:30:00|1251.6|1251.1|1251.2|1250.7|1252.9|1252.4|1251|1250.5|1167
1637681700000|2021-11-23 15:35:00|1251.1|1250.6|1250.5|1250|1251.4|1250.9|1250.2|1249.7|593
1637682000000|2021-11-23 15:40:00|1250.6|1250.1|1250.3|1249.8|1251.1|1250.6|1250|1249.5|582
1637682300000|2021-11-23 15:45:00|1250.1|1249.6|1250.9|1250.4|1252.2|1251.7|1250.1|1249.6|1135
1637682600000|2021-11-23 15:50:00|1251|1250.5|1249.7|1249.2|1251.4|1250.9|1249.7|1249.2|1031
1637682900000|2021-11-23 15:55:00|1249.8|1249.3|1248.5|1248|1249.9|1249.4|1248.4|1247.9|710
1637683200000|2021-11-23 16:00:00|1248.6|1248.1|1248.2|1247.7|1248.9|1248.4|1247.1|1246.6|1397
1637683500000|2021-11-23 16:05:00|1248.1|1247.6|1248.3|1247.8|1248.4|1247.9|1247.6|1247.1|1068
1637683800000|2021-11-23 16:10:00|1248.4|1247.9|1249.9|1249.4|1250.2|1249.7|1248.4|1247.9|1222
1637684100000|2021-11-23 16:15:00|1249.8|1249.3|1250.4|1249.9|1251.3|1250.8|1249.7|1249.2|864
1637684400000|2021-11-23 16:20:00|1250.3|1249.8|1250.1|1249.6|1250.6|1250.1|1249.8|1249.3|509
1637684700000|2021-11-23 16:25:00|1250.2|1249.7|1250.4|1249.9|1251.4|1250.9|1250.2|1249.7|682
1637685000000|2021-11-23 16:30:00|1250.5|1250|1250.4|1249.9|1251.7|1251.2|1250.2|1249.7|878
1637685300000|2021-11-23 16:35:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1249.4|1248.9|615
1637685600000|2021-11-23 16:40:00|1250.7|1250.2|1249.8|1249.3|1251|1250.5|1249.7|1249.2|827
1637685900000|2021-11-23 16:45:00|1249.9|1249.4|1251.4|1250.9|1252|1251.5|1249.6|1249.1|558
1637686200000|2021-11-23 16:50:00|1251.5|1251|1250.3|1249.8|1252|1251.5|1250.3|1249.8|371
1637686500000|2021-11-23 16:55:00|1250.4|1249.9|1250.9|1250.4|1250.9|1250.4|1250|1249.5|656
1637686800000|2021-11-23 17:00:00|1251|1250.5|1249.7|1249.2|1251.6|1251.1|1249.6|1249.1|499
1637687100000|2021-11-23 17:05:00|1249.8|1249.3|1250.5|1250|1250.6|1250.1|1249.6|1249.1|378
1637687400000|2021-11-23 17:10:00|1250.6|1250.1|1250|1249.5|1251.6|1251.1|1250|1249.5|558
1637687700000|2021-11-23 17:15:00|1250.1|1249.6|1251.1|1250.6|1251.4|1250.9|1250.1|1249.6|492
1637688000000|2021-11-23 17:20:00|1251|1250.5|1252.4|1251.9|1252.5|1252|1251|1250.5|367
1637688300000|2021-11-23 17:25:00|1252.5|1252|1252.7|1252.2|1253|1252.5|1252.3|1251.8|340
1637688600000|2021-11-23 17:30:00|1252.8|1252.3|1252.8|1252.3|1253.5|1253|1252.6|1252.1|413
1637688900000|2021-11-23 17:35:00|1252.9|1252.4|1253|1252.5|1253.5|1253|1252.8|1252.3|553
1637689200000|2021-11-23 17:40:00|1252.9|1252.4|1252.3|1251.8|1253.2|1252.7|1252.1|1251.6|371
1637689500000|2021-11-23 17:45:00|1252.2|1251.7|1251.5|1251|1252.4|1251.9|1251.5|1251|525
1637689800000|2021-11-23 17:50:00|1251.4|1250.9|1251|1250.5|1251.9|1251.4|1251|1250.5|175
1637690100000|2021-11-23 17:55:00|1250.8|1250.3|1250.6|1250.1|1251.2|1250.7|1250.1|1249.6|208
1637690400000|2021-11-23 18:00:00|1250.5|1250|1251.6|1251.1|1252.1|1251.6|1250.3|1249.8|425
1637690700000|2021-11-23 18:05:00|1251.5|1251|1251.6|1251.1|1252|1251.5|1251.2|1250.7|200
1637691000000|2021-11-23 18:10:00|1251.4|1250.9|1251.4|1250.9|1251.4|1250.9|1250.6|1250.1|341
1637691300000|2021-11-23 18:15:00|1251.5|1251|1250.1|1249.6|1251.7|1251.2|1250.1|1249.6|158
1637691600000|2021-11-23 18:20:00|1250.2|1249.7|1250.4|1249.9|1250.8|1250.3|1250|1249.5|192
1637691900000|2021-11-23 18:25:00|1250.1|1249.6|1249.8|1249.3|1250.9|1250.4|1249.7|1249.2|196
1637692200000|2021-11-23 18:30:00|1249.7|1249.2|1248.8|1248.3|1249.7|1249.2|1248.8|1248.3|269
1637692500000|2021-11-23 18:35:00|1248.7|1248.2|1249.1|1248.6|1249.6|1249.1|1248.6|1248.1|330
1637692800000|2021-11-23 18:40:00|1249|1248.5|1249.3|1248.8|1249.9|1249.4|1249|1248.5|321
1637693100000|2021-11-23 18:45:00|1249.4|1248.9|1250.6|1250.1|1251.5|1251|1249.4|1248.9|404
1637693400000|2021-11-23 18:50:00|1250.7|1250.2|1252.3|1251.8|1252.3|1251.8|1250.7|1250.2|370
1637693700000|2021-11-23 18:55:00|1252.2|1251.7|1251|1250.5|1252.5|1252|1250.9|1250.4|415
1637694000000|2021-11-23 19:00:00|1250.9|1250.4|1250.3|1249.8|1251.6|1251.1|1250.3|1249.8|482
1637694300000|2021-11-23 19:05:00|1250.4|1249.9|1250.6|1250.1|1250.9|1250.4|1250.1|1249.6|321
1637694600000|2021-11-23 19:10:00|1250.5|1250|1249.8|1249.3|1250.5|1250|1249.8|1249.3|208
1637694900000|2021-11-23 19:15:00|1249.9|1249.4|1248.9|1248.4|1249.9|1249.4|1248.8|1248.3|290
1637695200000|2021-11-23 19:20:00|1249|1248.5|1249.9|1249.4|1250.3|1249.8|1248.9|1248.4|592
1637695500000|2021-11-23 19:25:00|1249.8|1249.3|1249.8|1249.3|1250.3|1249.8|1249.8|1249.3|320
1637695800000|2021-11-23 19:30:00|1249.7|1249.2|1249.1|1248.6|1250.1|1249.6|1248.7|1248.2|550
1637696100000|2021-11-23 19:35:00|1249|1248.5|1250|1249.5|1250.4|1249.9|1249|1248.5|367
1637696400000|2021-11-23 19:40:00|1250.1|1249.6|1249.9|1249.4|1250.4|1249.9|1249.7|1249.2|310
1637696700000|2021-11-23 19:45:00|1250|1249.5|1251.2|1250.7|1251.2|1250.7|1249.8|1249.3|551
1637697000000|2021-11-23 19:50:00|1251.3|1250.8|1251.5|1251|1251.9|1251.4|1250.4|1249.9|1006
1637697300000|2021-11-23 19:55:00|1251.4|1250.9|1250.8|1250.3|1251.6|1251.1|1250.7|1250.2|1446
1637697600000|2021-11-23 20:00:00|1250.9|1250.4|1250.4|1249.9|1251.2|1250.7|1250.3|1249.8|648
1637697900000|2021-11-23 20:05:00|1250.5|1250|1251.5|1251|1251.5|1251|1250.5|1250|518
1637698200000|2021-11-23 20:10:00|1251.4|1250.9|1251.2|1250.7|1251.4|1250.9|1250.8|1250.3|616
1637698500000|2021-11-23 20:15:00|1251.3|1250.8|1250.7|1250.2|1251.7|1251.2|1250.5|1250|578
1637698800000|2021-11-23 20:20:00|1250.8|1250.3|1250.8|1250.3|1251.1|1250.6|1250.3|1249.8|663
1637699100000|2021-11-23 20:25:00|1250.9|1250.4|1250.6|1250.1|1251.6|1251.1|1250.5|1250|582
1637699400000|2021-11-23 20:30:00|1250.7|1250.2|1251.9|1251.4|1252.1|1251.6|1250.7|1250.2|980
1637699700000|2021-11-23 20:35:00|1252|1251.5|1253.1|1252.6|1253.1|1252.6|1251.4|1250.9|1036
1637700000000|2021-11-23 20:40:00|1253.2|1252.7|1252.9|1252.4|1253.3|1252.8|1252.8|1252.3|1140
1637700300000|2021-11-23 20:45:00|1252.8|1252.3|1252.1|1251.6|1252.8|1252.3|1251.7|1251.2|1119
1637700600000|2021-11-23 20:50:00|1252.3|1251.8|1253|1252.5|1253.5|1253|1252.3|1251.8|1822
1637700900000|2021-11-23 20:55:00|1252.9|1252.4|1251.9|1251.4|1253|1252.5|1251.8|1251.3|6981
1637701200000|2021-11-23 21:00:00|1251.8|1251.3|1252|1251|1252.4|1251.4|1251.7|1250.7|803
1637701500000|2021-11-23 21:05:00|1252.1|1251.1|1251.4|1250.4|1252.4|1251.4|1251.4|1250.4|316
1637701800000|2021-11-23 21:10:00|1251.5|1250.5|1250.3|1249.3|1251.5|1250.5|1250.3|1249.3|310
1637702100000|2021-11-23 21:15:00|1250.5|1249.5|1250.9|1249.9|1251.2|1250.2|1250.2|1249.2|107
1637702400000|2021-11-23 21:20:00|1251|1250|1251.1|1250.1|1251.2|1250.2|1250.9|1249.9|26
1637702700000|2021-11-23 21:25:00|1251.2|1250.2|1250.9|1249.9|1251.2|1250.2|1250.9|1249.9|21
1637703000000|2021-11-23 21:30:00|1250.8|1249.8|1251.3|1250.3|1251.3|1250.3|1250.7|1249.7|88
1637703300000|2021-11-23 21:35:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|5
1637703600000|2021-11-23 21:40:00|1251.1|1250.1|1251.5|1250.5|1251.5|1250.5|1251.1|1250.1|18
1637703900000|2021-11-23 21:45:00|1251.4|1250.4|1251.2|1250.2|1251.5|1250.5|1251.2|1250.2|46
1637704200000|2021-11-23 21:50:00|1251.5|1250.5|1251.6|1250.6|1251.6|1250.6|1251.5|1250.5|11
1637704500000|2021-11-23 21:55:00|1251.7|1250.7|1251.8|1250.8|1251.9|1250.9|1251.4|1250.4|17
1637706600000|2021-11-23 22:30:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1637708100000|2021-11-23 22:55:00|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|1
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1254.8|1252.8|1255.3|1253.3|1254.8|1252.8|0
1637708700000|2021-11-23 23:05:00|1254.9|1252.9|1254.4|1252.4|1254.9|1252.9|1254.3|1252.3|0
1637709000000|2021-11-23 23:10:00|1254.5|1252.5|1254.7|1252.7|1254.7|1252.7|1254.3|1252.3|0
1637709300000|2021-11-23 23:15:00|1254.8|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|0
1637709600000|2021-11-23 23:20:00|1255.2|1253.2|1255.2|1253.2|1255.3|1253.3|1255.1|1253.1|0
1637709900000|2021-11-23 23:25:00|1255.3|1253.3|1255.2|1253.2|1255.5|1253.5|1255.2|1253.2|0
1637710200000|2021-11-23 23:30:00|1255.3|1253.3|1254.5|1252.5|1255.3|1253.3|1254.5|1252.5|0
1637710500000|2021-11-23 23:35:00|1254.6|1252.6|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637710800000|2021-11-23 23:40:00|1254.4|1252.4|1254.5|1252.5|1254.6|1252.6|1254.3|1252.3|0
1637711100000|2021-11-23 23:45:00|1254.6|1252.6|1254.4|1252.4|1254.8|1252.8|1254.3|1252.3|0
1637711400000|2021-11-23 23:50:00|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1637711700000|2021-11-23 23:55:00|1254.2|1252.2|1254.2|1252.2|1254.4|1252.4|1253.9|1251.9|0
1637712000000|2021-11-24 00:00:00|1254.3|1252.3|1255.3|1253.3|1255.4|1253.4|1254.2|1252.2|0
1637712300000|2021-11-24 00:05:00|1255.4|1253.4|1255.3|1253.3|1255.6|1253.6|1255.2|1253.2|0
1637712600000|2021-11-24 00:10:00|1255.4|1253.4|1255.4|1253.4|1255.7|1253.7|1255.4|1253.4|0
1637712900000|2021-11-24 00:15:00|1255.5|1253.5|1255.1|1253.1|1255.6|1253.6|1255.1|1253.1|0
1637713200000|2021-11-24 00:20:00|1255.2|1253.2|1254.9|1252.9|1255.3|1253.3|1254.9|1252.9|0
1637713500000|2021-11-24 00:25:00|1255|1253|1255.2|1253.2|1255.2|1253.2|1254.9|1252.9|0
1637713800000|2021-11-24 00:30:00|1255.1|1253.1|1254.8|1252.8|1255.2|1253.2|1254.7|1252.7|0
1637714100000|2021-11-24 00:35:00|1254.7|1252.7|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|0
1637714400000|2021-11-24 00:40:00|1254.8|1252.8|1254.6|1252.6|1255|1253|1254.6|1252.6|0
1637714700000|2021-11-24 00:45:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|0
1637715000000|2021-11-24 00:50:00|1254.5|1252.5|1255.1|1253.1|1255.1|1253.1|1254.5|1252.5|0
1637715300000|2021-11-24 00:55:00|1255.2|1253.2|1254.9|1252.9|1255.2|1253.2|1254.9|1252.9|0
1637715600000|2021-11-24 01:00:00|1252|1251|1252.8|1251.8|1254.6|1253.6|1252|1251|75
1637715900000|2021-11-24 01:05:00|1253.3|1252.3|1254.8|1253.8|1254.8|1253.8|1252.5|1251.5|58
1637716200000|2021-11-24 01:10:00|1254.7|1253.7|1253.6|1252.6|1254.8|1253.8|1253.5|1252.5|33
1637716500000|2021-11-24 01:15:00|1253.8|1252.8|1254.7|1253.7|1255.4|1254.4|1253.8|1252.8|121
1637716800000|2021-11-24 01:20:00|1254.9|1253.9|1255.8|1254.8|1256|1255|1254.8|1253.8|145
1637717100000|2021-11-24 01:25:00|1255.9|1254.9|1256.9|1255.9|1257.1|1256.1|1255.8|1254.8|33
1637717400000|2021-11-24 01:30:00|1256.4|1255.4|1257.2|1256.2|1257.4|1256.4|1255.3|1254.3|68
1637717700000|2021-11-24 01:35:00|1257.6|1256.6|1256.8|1255.8|1257.8|1256.8|1256.4|1255.4|55
1637718000000|2021-11-24 01:40:00|1256.5|1255.5|1256.4|1255.4|1257.6|1256.6|1256|1255|41
1637718300000|2021-11-24 01:45:00|1256.2|1255.2|1256.7|1255.7|1257.2|1256.2|1255.7|1254.7|60
1637718600000|2021-11-24 01:50:00|1257|1256|1257.6|1256.6|1257.6|1256.6|1256.9|1255.9|26
1637718900000|2021-11-24 01:55:00|1257.1|1256.1|1255.8|1254.8|1257.1|1256.1|1255.6|1254.6|34
1637719200000|2021-11-24 02:00:00|1255.7|1254.7|1252.5|1251.5|1255.7|1254.7|1252.5|1251.5|113
1637719500000|2021-11-24 02:05:00|1252.4|1251.4|1252.1|1251.1|1253.6|1252.6|1252.1|1251.1|54
1637719800000|2021-11-24 02:10:00|1252.2|1251.2|1253|1252|1253.5|1252.5|1252.1|1251.1|35
1637720100000|2021-11-24 02:15:00|1252.9|1251.9|1253.6|1252.6|1253.9|1252.9|1252.8|1251.8|28
1637720400000|2021-11-24 02:20:00|1253.5|1252.5|1252.9|1251.9|1253.9|1252.9|1252.9|1251.9|12
1637720700000|2021-11-24 02:25:00|1254|1253|1253.8|1252.8|1254|1253|1253.5|1252.5|8
1637721000000|2021-11-24 02:30:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1253.8|1252.8|23
1637721300000|2021-11-24 02:35:00|1254|1253|1253.7|1252.7|1254|1253|1253.5|1252.5|17
1637721600000|2021-11-24 02:40:00|1253.6|1252.6|1254|1253|1254|1253|1253.4|1252.4|18
1637721900000|2021-11-24 02:45:00|1253.8|1252.8|1253.9|1252.9|1253.9|1252.9|1253.4|1252.4|7
1637722200000|2021-11-24 02:50:00|1254|1253|1253.4|1252.4|1254|1253|1253.4|1252.4|17
1637722500000|2021-11-24 02:55:00|1253|1252|1253.3|1252.3|1253.3|1252.3|1253|1252|14
1637722800000|2021-11-24 03:00:00|1253.4|1252.4|1252.1|1251.1|1253.4|1252.4|1252.1|1251.1|66
1637723100000|2021-11-24 03:05:00|1251.7|1250.7|1251.4|1250.4|1251.8|1250.8|1251.4|1250.4|42
1637723400000|2021-11-24 03:10:00|1251.5|1250.5|1251.7|1250.7|1251.8|1250.8|1251.3|1250.3|12
1637723700000|2021-11-24 03:15:00|1251.5|1250.5|1251.7|1250.7|1252|1251|1251.4|1250.4|14
1637724000000|2021-11-24 03:20:00|1251.9|1250.9|1252.9|1251.9|1253|1252|1251.9|1250.9|19
1637724300000|2021-11-24 03:25:00|1253|1252|1253.7|1252.7|1253.7|1252.7|1253|1252|4
1637724600000|2021-11-24 03:30:00|1253.3|1252.3|1253.5|1252.5|1253.9|1252.9|1253.3|1252.3|6
1637724900000|2021-11-24 03:35:00|1253.8|1252.8|1253.8|1252.8|1254|1253|1253.8|1252.8|3
1637725200000|2021-11-24 03:40:00|1253.7|1252.7|1253.1|1252.1|1253.7|1252.7|1253|1252|6
1637725500000|2021-11-24 03:45:00|1253|1252|1252.7|1251.7|1253.1|1252.1|1252.7|1251.7|35
1637725800000|2021-11-24 03:50:00|1253|1252|1253.2|1252.2|1253.2|1252.2|1253|1252|4
1637726100000|2021-11-24 03:55:00|1253|1252|1253.1|1252.1|1253.1|1252.1|1253|1252|4
1637726400000|2021-11-24 04:00:00|1253|1252|1252.6|1251.6|1253|1252|1252.6|1251.6|21
1637726700000|2021-11-24 04:05:00|1252.2|1251.2|1252.4|1251.4|1252.4|1251.4|1252.2|1251.2|13
1637727000000|2021-11-24 04:10:00|1252.3|1251.3|1252|1251|1252.4|1251.4|1252|1251|10
1637727300000|2021-11-24 04:15:00|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|1251.6|1250.6|9
1637727600000|2021-11-24 04:20:00|1251.7|1250.7|1251.8|1250.8|1251.8|1250.8|1251.7|1250.7|2
1637727900000|2021-11-24 04:25:00|1251.7|1250.7|1251.9|1250.9|1251.9|1250.9|1251.7|1250.7|8
1637728200000|2021-11-24 04:30:00|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|3
1637728500000|2021-11-24 04:35:00|||||||||4
1637729100000|2021-11-24 04:45:00|1251.9|1250.9|1252.1|1251.1|1252.1|1251.1|1251.9|1250.9|5
1637729400000|2021-11-24 04:50:00|1252|1251|1252.1|1251.1|1252.2|1251.2|1252|1251|14
1637729700000|2021-11-24 04:55:00|1252|1251|1252.4|1251.4|1252.4|1251.4|1252|1251|13
1637730000000|2021-11-24 05:00:00|1252.5|1251.5|1252.8|1251.8|1252.9|1251.9|1252.5|1251.5|4
1637730300000|2021-11-24 05:05:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1637730600000|2021-11-24 05:10:00|1253.4|1252.4|1253.9|1252.9|1253.9|1252.9|1253.4|1252.4|6
1637730900000|2021-11-24 05:15:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1254|1253|12
1637731200000|2021-11-24 05:20:00|1254.5|1253.5|1254.2|1253.2|1254.9|1253.9|1254.1|1253.1|45
1637731500000|2021-11-24 05:25:00|1253.9|1252.9|1255.6|1254.6|1255.6|1254.6|1253.8|1252.8|93
1637731800000|2021-11-24 05:30:00|1255.5|1254.5|1257.6|1256.6|1257.9|1256.9|1255.5|1254.5|130
1637732100000|2021-11-24 05:35:00|1257.4|1256.4|1257.3|1256.3|1257.6|1256.6|1257.1|1256.1|28
1637732400000|2021-11-24 05:40:00|1257.4|1256.4|1257.3|1256.3|1257.7|1256.7|1257.1|1256.1|16
1637732700000|2021-11-24 05:45:00|1257.7|1256.7|1257.6|1256.6|1257.8|1256.8|1257.3|1256.3|19
1637733000000|2021-11-24 05:50:00|1257.7|1256.7|1258.5|1257.5|1258.9|1257.9|1257.7|1256.7|40
1637733300000|2021-11-24 05:55:00|1258.4|1257.4|1258.7|1257.7|1258.9|1257.9|1258.4|1257.4|33
1637733600000|2021-11-24 06:00:00|1258.8|1257.8|1259.2|1258.2|1259.5|1258.5|1258.7|1257.7|64
1637733900000|2021-11-24 06:05:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.8|1257.8|11
1637734200000|2021-11-24 06:10:00|1258.8|1257.8|1259|1258|1259.2|1258.2|1258.8|1257.8|50
1637734500000|2021-11-24 06:15:00|1258.7|1257.7|1258.1|1257.1|1258.7|1257.7|1257.9|1256.9|105
1637734800000|2021-11-24 06:20:00|1258.3|1257.3|1258.3|1257.3|1258.8|1257.8|1258.3|1257.3|38
1637735100000|2021-11-24 06:25:00|1258.4|1257.4|1258.9|1257.9|1259.3|1258.3|1258.2|1257.2|118
1637735400000|2021-11-24 06:30:00|1258.7|1257.7|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|24
1637735700000|2021-11-24 06:35:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.6|1257.6|10
1637736000000|2021-11-24 06:40:00|1258.5|1257.5|1258.6|1257.6|1259.1|1258.1|1258.4|1257.4|50
1637736300000|2021-11-24 06:45:00|1258.2|1257.2|1257.8|1256.8|1258.3|1257.3|1257.6|1256.6|43
1637736600000|2021-11-24 06:50:00|1257.9|1256.9|1258|1257|1258.1|1257.1|1257.7|1256.7|42
1637736900000|2021-11-24 06:55:00|1257.9|1256.9|1258.2|1257.2|1258.3|1257.3|1257.9|1256.9|31
1637737200000|2021-11-24 07:00:00|1258.3|1257.3|1257.7|1256.7|1258.5|1257.5|1257.5|1256.5|261
1637737500000|2021-11-24 07:05:00|1257.8|1256.8|1257.7|1256.7|1257.9|1256.9|1257.7|1256.7|73
1637737800000|2021-11-24 07:10:00|1257.6|1256.6|1257.6|1256.6|1257.8|1256.8|1257.3|1256.3|79
1637738100000|2021-11-24 07:15:00|1257.7|1256.7|1256.6|1255.6|1257.7|1256.7|1256.6|1255.6|40
1637738400000|2021-11-24 07:20:00|1256.5|1255.5|1256.7|1255.7|1256.7|1255.7|1255.9|1254.9|45
1637738700000|2021-11-24 07:25:00|1256.6|1255.6|1256.1|1255.1|1256.7|1255.7|1256.1|1255.1|33
1637739000000|2021-11-24 07:30:00|1255.9|1254.9|1253.9|1252.9|1255.9|1254.9|1253.8|1252.8|215
1637739300000|2021-11-24 07:35:00|1253.8|1252.8|1253.5|1252.5|1254.3|1253.3|1253.4|1252.4|129
1637739600000|2021-11-24 07:40:00|1253.6|1252.6|1253.9|1252.9|1254.2|1253.2|1253|1252|87
1637739900000|2021-11-24 07:45:00|1253.8|1252.8|1255|1254|1255.3|1254.3|1253.8|1252.8|136
1637740200000|2021-11-24 07:50:00|1255.2|1254.2|1255.7|1254.7|1256.2|1255.2|1255.2|1254.2|118
1637740500000|2021-11-24 07:55:00|1255.6|1254.6|1255.9|1254.9|1256.3|1255.3|1254.8|1253.8|329
1637740800000|2021-11-24 08:00:00|1256|1255|1256.3|1255.3|1256.6|1255.6|1255.2|1254.2|323
1637741100000|2021-11-24 08:05:00|1256.7|1255.7|1256.2|1255.2|1257.2|1256.2|1255.9|1254.9|238
1637741400000|2021-11-24 08:10:00|1256.3|1255.3|1256.9|1255.9|1257.2|1256.2|1255.8|1254.8|268
1637741700000|2021-11-24 08:15:00|1256.8|1255.8|1256.6|1255.6|1257.1|1256.1|1256.2|1255.2|131
1637742000000|2021-11-24 08:20:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1255.9|1254.9|59
1637742300000|2021-11-24 08:25:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.5|1254.5|75
1637742600000|2021-11-24 08:30:00|1255.7|1254.7|1256|1255|1256.3|1255.3|1254.9|1253.9|79
1637742900000|2021-11-24 08:35:00|1256.1|1255.1|1255.9|1254.9|1256.1|1255.1|1255.8|1254.8|12
1637743200000|2021-11-24 08:40:00|1256.3|1255.3|1256.4|1255.4|1256.4|1255.4|1256|1255|37
1637743500000|2021-11-24 08:45:00|1256.2|1255.2|1256.1|1255.1|1256.6|1255.6|1255.9|1254.9|53
1637743800000|2021-11-24 08:50:00|1255.9|1254.9|1255.5|1254.5|1256.1|1255.1|1255.4|1254.4|32
1637744100000|2021-11-24 08:55:00|1255.4|1254.4|1255.1|1254.1|1255.7|1254.7|1254.9|1253.9|131
1637744400000|2021-11-24 09:00:00|1255|1254|1254.8|1253.8|1255|1254|1254.5|1253.5|107
1637744700000|2021-11-24 09:05:00|1253.3|1252.3|1254.4|1253.4|1254.4|1253.4|1253.3|1252.3|249
1637745000000|2021-11-24 09:10:00|1254.5|1253.5|1254.3|1253.3|1254.7|1253.7|1254|1253|112
1637745300000|2021-11-24 09:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1253.8|1252.8|147
1637745600000|2021-11-24 09:20:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.5|1253.5|182
1637745900000|2021-11-24 09:25:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255.3|1254.3|253
1637746200000|2021-11-24 09:30:00|1255.4|1254.4|1255.4|1254.4|1255.6|1254.6|1255.2|1254.2|157
1637746500000|2021-11-24 09:35:00|1255.3|1254.3|1254.8|1253.8|1255.4|1254.4|1254.7|1253.7|254
1637746800000|2021-11-24 09:40:00|1254.6|1253.6|1253.9|1252.9|1254.8|1253.8|1253.9|1252.9|93
1637747100000|2021-11-24 09:45:00|1254|1253|1254|1253|1254.2|1253.2|1253.5|1252.5|148
1637747400000|2021-11-24 09:50:00|1253.7|1252.7|1251.9|1250.9|1253.7|1252.7|1251.8|1250.8|300
1637747700000|2021-11-24 09:55:00|1251.8|1250.8|1251.4|1250.4|1252.2|1251.2|1251.1|1250.1|412
1637748000000|2021-11-24 10:00:00|1251.1|1250.1|1252.3|1251.3|1252.8|1251.8|1250.9|1249.9|300
1637748300000|2021-11-24 10:05:00|1252.5|1251.5|1251.6|1250.6|1252.5|1251.5|1251.6|1250.6|253
1637748600000|2021-11-24 10:10:00|1251.5|1250.5|1252.3|1251.3|1252.7|1251.7|1251.4|1250.4|549
1637748900000|2021-11-24 10:15:00|1252.2|1251.2|1252.5|1251.5|1252.6|1251.6|1252.1|1251.1|435
1637749200000|2021-11-24 10:20:00|1252.6|1251.6|1251.9|1250.9|1252.7|1251.7|1251.7|1250.7|259
1637749500000|2021-11-24 10:25:00|1252|1251|1251.5|1250.5|1252|1251|1251.5|1250.5|230
1637749800000|2021-11-24 10:30:00|1251.3|1250.3|1251|1250|1251.3|1250.3|1250.5|1249.5|87
1637750100000|2021-11-24 10:35:00|1250.9|1249.9|1250.2|1249.2|1251.2|1250.2|1250.1|1249.1|226
1637750400000|2021-11-24 10:40:00|1250|1249|1250|1249|1250.2|1249.2|1249.7|1248.7|153
1637750700000|2021-11-24 10:45:00|1249.9|1248.9|1249.6|1248.6|1250.4|1249.4|1249.6|1248.6|219
1637751000000|2021-11-24 10:50:00|1249.5|1248.5|1249.6|1248.6|1249.7|1248.7|1249|1248|90
1637751300000|2021-11-24 10:55:00|1249.4|1248.4|1248.1|1247.1|1249.7|1248.7|1248.1|1247.1|245
1637751600000|2021-11-24 11:00:00|1248.2|1247.2|1248.3|1247.3|1248.7|1247.7|1248.1|1247.1|130
1637751900000|2021-11-24 11:05:00|1248.4|1247.4|1247.6|1246.6|1248.5|1247.5|1247.6|1246.6|184
1637752200000|2021-11-24 11:10:00|1247.5|1246.5|1247.8|1246.8|1247.9|1246.9|1247.4|1246.4|125
1637752500000|2021-11-24 11:15:00|1247.7|1246.7|1248.8|1247.8|1248.8|1247.8|1247.7|1246.7|138
1637752800000|2021-11-24 11:20:00|1248.6|1247.6|1249|1248|1249.1|1248.1|1248.6|1247.6|119
1637753100000|2021-11-24 11:25:00|1248.8|1247.8|1249.4|1248.4|1249.5|1248.5|1248.8|1247.8|125
1637753400000|2021-11-24 11:30:00|1249.2|1248.2|1249.8|1248.8|1249.9|1248.9|1249|1248|63
1637753700000|2021-11-24 11:35:00|1249.9|1248.9|1250.2|1249.2|1250.2|1249.2|1249.8|1248.8|76
1637754000000|2021-11-24 11:40:00|1250.3|1249.3|1250.8|1249.8|1250.8|1249.8|1250.3|1249.3|68
1637754300000|2021-11-24 11:45:00|1250.9|1249.9|1250.8|1249.8|1251.1|1250.1|1250.5|1249.5|76
1637754600000|2021-11-24 11:50:00|1250.9|1249.9|1250.9|1249.9|1251.2|1250.2|1250.7|1249.7|74
1637754900000|2021-11-24 11:55:00|1250.8|1249.8|1250.6|1249.6|1250.8|1249.8|1250.2|1249.2|66
1637755200000|2021-11-24 12:00:00|1250.8|1249.8|1251.3|1250.3|1251.8|1250.8|1250.8|1249.8|161
1637755500000|2021-11-24 12:05:00|1251.2|1250.2|1250.2|1249.2|1251.4|1250.4|1250.2|1249.2|102
1637755800000|2021-11-24 12:10:00|1250.3|1249.3|1249.8|1248.8|1250.7|1249.7|1249.6|1248.6|89
1637756100000|2021-11-24 12:15:00|1249.7|1248.7|1250.3|1249.3|1250.6|1249.6|1249.5|1248.5|128
1637756400000|2021-11-24 12:20:00|1250.2|1249.2|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|143
1637756700000|2021-11-24 12:25:00|1249.5|1248.5|1249.7|1248.7|1249.9|1248.9|1249.4|1248.4|66
1637757000000|2021-11-24 12:30:00|1249.6|1248.6|1249.7|1248.7|1249.7|1248.7|1249.2|1248.2|107
1637757300000|2021-11-24 12:35:00|1249.6|1248.6|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|103
1637757600000|2021-11-24 12:40:00|1249.9|1248.9|1249.6|1248.6|1250.3|1249.3|1249.5|1248.5|46
1637757900000|2021-11-24 12:45:00|1249.5|1248.5|1248.8|1247.8|1249.7|1248.7|1248.8|1247.8|139
1637758200000|2021-11-24 12:50:00|1248.9|1247.9|1248.8|1247.8|1249.1|1248.1|1248.6|1247.6|82
1637758500000|2021-11-24 12:55:00|1248.6|1247.6|1249.1|1248.1|1249.2|1248.2|1248.6|1247.6|53
1637758800000|2021-11-24 13:00:00|1248.9|1247.9|1249|1248|1249.3|1248.3|1248.7|1247.7|146
1637759100000|2021-11-24 13:05:00|1248.9|1247.9|1249.1|1248.1|1249.4|1248.4|1248.9|1247.9|113
1637759400000|2021-11-24 13:10:00|1249.2|1248.2|1249.8|1248.8|1249.8|1248.8|1249.1|1248.1|106
1637759700000|2021-11-24 13:15:00|1249.7|1248.7|1249.3|1248.3|1249.8|1248.8|1248.7|1247.7|215
1637760000000|2021-11-24 13:20:00|1249.2|1248.2|1249.3|1248.3|1249.5|1248.5|1249|1248|101
1637760300000|2021-11-24 13:25:00|1249.4|1248.4|1249.4|1248.4|1249.4|1248.4|1248.8|1247.8|183
1637760600000|2021-11-24 13:30:00|1249.3|1248.3|1250.1|1249.1|1250.7|1249.7|1249.2|1248.2|518
1637760900000|2021-11-24 13:35:00|1250|1249|1246.1|1245.1|1250|1249|1246|1245|922
1637761200000|2021-11-24 13:40:00|1246|1245|1247.3|1246.3|1247.6|1246.6|1245.9|1244.9|718
1637761500000|2021-11-24 13:45:00|1247.2|1246.2|1246.1|1245.1|1247.2|1246.2|1246|1245|241
1637761800000|2021-11-24 13:50:00|1246|1245|1244.9|1243.9|1246|1245|1244.7|1243.7|374
1637762100000|2021-11-24 13:55:00|1244.8|1243.8|1245.1|1244.1|1245.2|1244.2|1244.4|1243.4|374
1637762400000|2021-11-24 14:00:00|1245|1244|1245.5|1244.5|1246.3|1245.3|1245|1244|191
1637762700000|2021-11-24 14:05:00|1245.6|1244.6|1244.4|1243.4|1245.8|1244.8|1244.2|1243.2|466
1637763000000|2021-11-24 14:10:00|1244.3|1243.3|1244.1|1243.1|1244.9|1243.9|1243.6|1242.6|382
1637763300000|2021-11-24 14:15:00|1244.2|1243.2|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|395
1637763600000|2021-11-24 14:20:00|1243.8|1242.8|1244.5|1243.5|1244.6|1243.6|1243.7|1242.7|227
1637763900000|2021-11-24 14:25:00|1244.7|1243.7|1244.5|1243.5|1245.3|1244.3|1244.4|1243.4|499
1637764200000|2021-11-24 14:30:00|1244.2|1243.7|1242.4|1241.9|1244.7|1244.2|1241.5|1241|4349
1637764500000|2021-11-24 14:35:00|1242.5|1242|1242.9|1242.4|1244.3|1243.8|1242.4|1241.9|2261
1637764800000|2021-11-24 14:40:00|1242.8|1242.3|1243|1242.5|1244|1243.5|1242.3|1241.8|1364
1637765100000|2021-11-24 14:45:00|1242.9|1242.4|1242.6|1242.1|1244.1|1243.6|1241.3|1240.8|1847
1637765400000|2021-11-24 14:50:00|1242.7|1242.2|1243.7|1243.2|1244.4|1243.9|1242.6|1242.1|1098
1637765700000|2021-11-24 14:55:00|1243.8|1243.3|1245.2|1244.7|1245.3|1244.8|1243.6|1243.1|954
1637766000000|2021-11-24 15:00:00|1244.9|1244.4|1245.9|1245.4|1246.8|1246.3|1244.4|1243.9|2154
1637766300000|2021-11-24 15:05:00|1246|1245.5|1244|1243.5|1246.5|1246|1243.7|1243.2|2166
1637766600000|2021-11-24 15:10:00|1243.9|1243.4|1244.8|1244.3|1245|1244.5|1243.4|1242.9|699
1637766900000|2021-11-24 15:15:00|1244.9|1244.4|1245.3|1244.8|1245.4|1244.9|1244.3|1243.8|729
1637767200000|2021-11-24 15:20:00|1245.2|1244.7|1245.7|1245.2|1246.7|1246.2|1244.8|1244.3|1755
1637767500000|2021-11-24 15:25:00|1245.6|1245.1|1246.2|1245.7|1246.8|1246.3|1245.6|1245.1|727
1637767800000|2021-11-24 15:30:00|1246.3|1245.8|1246.9|1246.4|1247.2|1246.7|1245.8|1245.3|887
1637768100000|2021-11-24 15:35:00|1246.8|1246.3|1248.4|1247.9|1248.4|1247.9|1246.3|1245.8|669
1637768400000|2021-11-24 15:40:00|1248.3|1247.8|1246.9|1246.4|1248.3|1247.8|1246.8|1246.3|809
1637768700000|2021-11-24 15:45:00|1247|1246.5|1247.4|1246.9|1247.4|1246.9|1246.4|1245.9|437
1637769000000|2021-11-24 15:50:00|1247.5|1247|1247.7|1247.2|1248.7|1248.2|1247.5|1247|729
1637769300000|2021-11-24 15:55:00|1247.8|1247.3|1247.4|1246.9|1248.1|1247.6|1247|1246.5|764
1637769600000|2021-11-24 16:00:00|1247.3|1246.8|1246.8|1246.3|1247.4|1246.9|1246.3|1245.8|613
1637769900000|2021-11-24 16:05:00|1246.7|1246.2|1247.4|1246.9|1247.9|1247.4|1246.7|1246.2|484
1637770200000|2021-11-24 16:10:00|1247.5|1247|1248.5|1248|1248.6|1248.1|1247.5|1247|546
1637770500000|2021-11-24 16:15:00|1248.6|1248.1|1249.5|1249|1249.5|1249|1248.1|1247.6|568
1637770800000|2021-11-24 16:20:00|1249.4|1248.9|1249.8|1249.3|1249.9|1249.4|1249.2|1248.7|747
1637771100000|2021-11-24 16:25:00|1249.9|1249.4|1249.4|1248.9|1250|1249.5|1248.9|1248.4|1066
1637771400000|2021-11-24 16:30:00|1249.5|1249|1248.6|1248.1|1249.9|1249.4|1248.6|1248.1|1052
1637771700000|2021-11-24 16:35:00|1248.7|1248.2|1247.8|1247.3|1249.3|1248.8|1247.6|1247.1|1736
1637772000000|2021-11-24 16:40:00|1247.7|1247.2|1248.5|1248|1248.7|1248.2|1247.6|1247.1|984
1637772300000|2021-11-24 16:45:00|1248.3|1247.8|1249.6|1249.1|1249.6|1249.1|1248.3|1247.8|465
1637772600000|2021-11-24 16:50:00|1249.7|1249.2|1248.7|1248.2|1249.7|1249.2|1248.7|1248.2|749
1637772900000|2021-11-24 16:55:00|1248.8|1248.3|1248.3|1247.8|1248.9|1248.4|1248.1|1247.6|385
1637773200000|2021-11-24 17:00:00|1248.4|1247.9|1248.7|1248.2|1248.8|1248.3|1248.1|1247.6|412
1637773500000|2021-11-24 17:05:00|1248.6|1248.1|1248|1247.5|1248.9|1248.4|1247.8|1247.3|276
1637773800000|2021-11-24 17:10:00|1248.1|1247.6|1248.3|1247.8|1248.9|1248.4|1248|1247.5|409
1637774100000|2021-11-24 17:15:00|1248.2|1247.7|1247.3|1246.8|1248.4|1247.9|1247.2|1246.7|391
1637774400000|2021-11-24 17:20:00|1247.4|1246.9|1246.7|1246.2|1247.4|1246.9|1246.5|1246|269
1637774700000|2021-11-24 17:25:00|1246.6|1246.1|1246.8|1246.3|1246.9|1246.4|1246.4|1245.9|211
1637775000000|2021-11-24 17:30:00|1246.7|1246.2|1246.6|1246.1|1247.2|1246.7|1246.6|1246.1|234
1637775300000|2021-11-24 17:35:00|1246.7|1246.2|1247.3|1246.8|1247.4|1246.9|1246.7|1246.2|256
1637775600000|2021-11-24 17:40:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.8|1246.3|228
1637775900000|2021-11-24 17:45:00|1247.2|1246.7|1247.7|1247.2|1247.8|1247.3|1247.1|1246.6|334
1637776200000|2021-11-24 17:50:00|1247.8|1247.3|1248|1247.5|1248|1247.5|1247.6|1247.1|431
1637776500000|2021-11-24 17:55:00|1247.9|1247.4|1248.1|1247.6|1248.1|1247.6|1247.8|1247.3|243
1637776800000|2021-11-24 18:00:00|1248.2|1247.7|1248|1247.5|1248.7|1248.2|1247.9|1247.4|246
1637777100000|2021-11-24 18:05:00|1248.1|1247.6|1248.7|1248.2|1248.7|1248.2|1248|1247.5|229
1637777400000|2021-11-24 18:10:00|1248.6|1248.1|1248.9|1248.4|1249|1248.5|1248.4|1247.9|382
1637777700000|2021-11-24 18:15:00|1249|1248.5|1248.7|1248.2|1249.3|1248.8|1248.7|1248.2|242
1637778000000|2021-11-24 18:20:00|1248.8|1248.3|1248.9|1248.4|1249|1248.5|1248.6|1248.1|298
1637778300000|2021-11-24 18:25:00|1248.8|1248.3|1248.2|1247.7|1248.8|1248.3|1248.2|1247.7|409
1637778600000|2021-11-24 18:30:00|1248.3|1247.8|1248|1247.5|1248.5|1248|1248|1247.5|535
1637778900000|2021-11-24 18:35:00|1247.9|1247.4|1247.8|1247.3|1248.3|1247.8|1247.4|1246.9|169
1637779200000|2021-11-24 18:40:00|1247.9|1247.4|1247.8|1247.3|1248.2|1247.7|1247.7|1247.2|186
1637779500000|2021-11-24 18:45:00|1247.7|1247.2|1248|1247.5|1248.1|1247.6|1247.6|1247.1|231
1637779800000|2021-11-24 18:50:00|1247.9|1247.4|1247.6|1247.1|1248|1247.5|1247.6|1247.1|189
1637780100000|2021-11-24 18:55:00|1247.7|1247.2|1247.4|1246.9|1247.7|1247.2|1247.1|1246.6|314
1637780400000|2021-11-24 19:00:00|1247.6|1247.1|1247.5|1247|1248.6|1248.1|1247|1246.5|667
1637780700000|2021-11-24 19:05:00|1247.6|1247.1|1246.3|1245.8|1248|1247.5|1246.2|1245.7|567
1637781000000|2021-11-24 19:10:00|1246.4|1245.9|1246.5|1246|1246.5|1246|1245.4|1244.9|295
1637781300000|2021-11-24 19:15:00|1246.6|1246.1|1247.3|1246.8|1247.6|1247.1|1246.5|1246|291
1637781600000|2021-11-24 19:20:00|1247.4|1246.9|1247.4|1246.9|1247.8|1247.3|1247.2|1246.7|276
1637781900000|2021-11-24 19:25:00|1247.3|1246.8|1247|1246.5|1247.5|1247|1246.7|1246.2|239
1637782200000|2021-11-24 19:30:00|1247.1|1246.6|1247.5|1247|1248.2|1247.7|1247.1|1246.6|300
1637782500000|2021-11-24 19:35:00|1247.4|1246.9|1247.6|1247.1|1247.8|1247.3|1247.4|1246.9|245
1637782800000|2021-11-24 19:40:00|1247.5|1247|1248.7|1248.2|1248.8|1248.3|1247.3|1246.8|293
1637783100000|2021-11-24 19:45:00|1248.6|1248.1|1248.2|1247.7|1248.9|1248.4|1248.2|1247.7|337
1637783400000|2021-11-24 19:50:00|1248.3|1247.8|1248.6|1248.1|1248.8|1248.3|1248.3|1247.8|293
1637783700000|2021-11-24 19:55:00|1248.7|1248.2|1248.7|1248.2|1249.1|1248.6|1248.6|1248.1|318
1637784000000|2021-11-24 20:00:00|1248.6|1248.1|1248.6|1248.1|1248.9|1248.4|1248.2|1247.7|245
1637784300000|2021-11-24 20:05:00|1248.7|1248.2|1249.3|1248.8|1249.4|1248.9|1248.4|1247.9|288
1637784600000|2021-11-24 20:10:00|1249.4|1248.9|1249.7|1249.2|1249.8|1249.3|1249.2|1248.7|405
1637784900000|2021-11-24 20:15:00|1249.6|1249.1|1249.8|1249.3|1250.2|1249.7|1249.4|1248.9|259
1637785200000|2021-11-24 20:20:00|1249.9|1249.4|1249.7|1249.2|1250.2|1249.7|1249.7|1249.2|135
1637785500000|2021-11-24 20:25:00|1249.6|1249.1|1249.9|1249.4|1250|1249.5|1249.6|1249.1|335
1637785800000|2021-11-24 20:30:00|1250|1249.5|1249.7|1249.2|1250.1|1249.6|1249.4|1248.9|590
1637786100000|2021-11-24 20:35:00|1249.8|1249.3|1250.3|1249.8|1250.4|1249.9|1249.8|1249.3|358
1637786400000|2021-11-24 20:40:00|1250.4|1249.9|1249.9|1249.4|1250.4|1249.9|1249.9|1249.4|551
1637786700000|2021-11-24 20:45:00|1249.8|1249.3|1249.8|1249.3|1250.1|1249.6|1249.5|1249|784
1637787000000|2021-11-24 20:50:00|1249.9|1249.4|1250|1249.5|1250.1|1249.6|1249.7|1249.2|674
1637787300000|2021-11-24 20:55:00|1249.9|1249.4|1250.1|1249.6|1250.4|1249.9|1249.8|1249.3|3502
1637787600000|2021-11-24 21:00:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250|1249|765
1637787900000|2021-11-24 21:05:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.3|1249.3|67
1637788200000|2021-11-24 21:10:00|1250.7|1249.7|1250.7|1249.7|1250.9|1249.9|1250.3|1249.3|149
1637788500000|2021-11-24 21:15:00|1250.8|1249.8|1250.8|1249.8|1250.9|1249.9|1250.8|1249.8|19
1637788800000|2021-11-24 21:20:00|1250.7|1249.7|1250.8|1249.8|1250.9|1249.9|1250.7|1249.7|23
1637789100000|2021-11-24 21:25:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|7
1637789400000|2021-11-24 21:30:00|1250.8|1249.8|1250.7|1249.7|1250.8|1249.8|1250.7|1249.7|4
1637790000000|2021-11-24 21:40:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|2
1637790300000|2021-11-24 21:45:00|1250.8|1249.8|1250.7|1249.7|1250.8|1249.8|1250.7|1249.7|5
1637790600000|2021-11-24 21:50:00|1250.6|1249.6|1250.8|1249.8|1250.8|1249.8|1250.6|1249.6|11
1637790900000|2021-11-24 21:55:00|1250.7|1249.7|1250.8|1249.8|1250.8|1249.8|1250.5|1249.5|26
1637794500000|2021-11-24 22:55:00|1250.6|1249.6|1253|1252|1253|1252|1250.6|1249.6|9
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1251.7|1249.7|1251.7|1249.7|1251.2|1249.2|0
1637795100000|2021-11-24 23:05:00|1251.6|1249.6|1251.4|1249.4|1251.8|1249.8|1251.4|1249.4|0
1637795400000|2021-11-24 23:10:00|1251.5|1249.5|1251.4|1249.4|1251.6|1249.6|1251.3|1249.3|0
1637795700000|2021-11-24 23:15:00|1251.5|1249.5|1251.7|1249.7|1251.8|1249.8|1251.5|1249.5|0
1637796000000|2021-11-24 23:20:00|1251.8|1249.8|1251.7|1249.7|1251.8|1249.8|1251.6|1249.6|0
1637796300000|2021-11-24 23:25:00|1251.6|1249.6|1251.6|1249.6|1251.8|1249.8|1251.6|1249.6|0
1637796600000|2021-11-24 23:30:00|1251.7|1249.7|1251.6|1249.6|1251.8|1249.8|1251.5|1249.5|0
1637796900000|2021-11-24 23:35:00|1251.7|1249.7|1251.5|1249.5|1251.7|1249.7|1251.3|1249.3|0
1637797200000|2021-11-24 23:40:00|1251.6|1249.6|1251.4|1249.4|1251.7|1249.7|1251.3|1249.3|0
1637797500000|2021-11-24 23:45:00|1251.3|1249.3|1251.4|1249.4|1251.7|1249.7|1251.3|1249.3|0
1637797800000|2021-11-24 23:50:00|1251.5|1249.5|1251.5|1249.5|1251.5|1249.5|1251.3|1249.3|0
1637798100000|2021-11-24 23:55:00|1251.6|1249.6|1251.6|1249.6|1251.8|1249.8|1251.5|1249.5|0
1637798400000|2021-11-25 00:00:00|1251.5|1249.5|1251.8|1249.8|1252.1|1250.1|1251.5|1249.5|0
1637798700000|2021-11-25 00:05:00|1251.9|1249.9|1251.7|1249.7|1251.9|1249.9|1251.5|1249.5|0
1637799000000|2021-11-25 00:10:00|1251.6|1249.6|1251.8|1249.8|1251.8|1249.8|1251.6|1249.6|0
1637799300000|2021-11-25 00:15:00|1251.7|1249.7|1252.1|1250.1|1252.2|1250.2|1251.6|1249.6|0
1637799600000|2021-11-25 00:20:00|1252.2|1250.2|1252.2|1250.2|1252.2|1250.2|1252|1250|0
1637799900000|2021-11-25 00:25:00|1252.1|1250.1|1252|1250|1252.2|1250.2|1251.9|1249.9|0
1637800200000|2021-11-25 00:30:00|1252.1|1250.1|1252.3|1250.3|1252.4|1250.4|1252.1|1250.1|0
1637800500000|2021-11-25 00:35:00|1252.4|1250.4|1252.2|1250.2|1252.4|1250.4|1252.2|1250.2|0
1637800800000|2021-11-25 00:40:00|1252.3|1250.3|1252.2|1250.2|1252.4|1250.4|1252.2|1250.2|0
1637801100000|2021-11-25 00:45:00|1252.3|1250.3|1252.4|1250.4|1252.5|1250.5|1252.3|1250.3|0
1637801400000|2021-11-25 00:50:00|1252.3|1250.3|1252.4|1250.4|1252.5|1250.5|1252.2|1250.2|0
1637801700000|2021-11-25 00:55:00|1252.5|1250.5|1253.4|1251.4|1253.5|1251.5|1252.4|1250.4|0
1637802000000|2021-11-25 01:00:00|1252.8|1251.8|1251.8|1250.8|1252.8|1251.8|1251.6|1250.6|33
1637802300000|2021-11-25 01:05:00|1251.7|1250.7|1251.8|1250.8|1251.9|1250.9|1251.1|1250.1|32
1637802600000|2021-11-25 01:10:00|1251.7|1250.7|1250.8|1249.8|1252.2|1251.2|1250.8|1249.8|59
1637802900000|2021-11-25 01:15:00|1250.7|1249.7|1249.5|1248.5|1251.8|1250.8|1249.1|1248.1|102
1637803200000|2021-11-25 01:20:00|1249.2|1248.2|1249.7|1248.7|1250.1|1249.1|1249.2|1248.2|17
1637803500000|2021-11-25 01:25:00|1249.5|1248.5|1248.1|1247.1|1249.8|1248.8|1247.9|1246.9|24
1637803800000|2021-11-25 01:30:00|1248.4|1247.4|1249|1248|1249.6|1248.6|1248.3|1247.3|83
1637804100000|2021-11-25 01:35:00|1248.9|1247.9|1249.7|1248.7|1250.1|1249.1|1248.9|1247.9|56
1637804400000|2021-11-25 01:40:00|1249.2|1248.2|1249.6|1248.6|1250|1249|1249.2|1248.2|34
1637804700000|2021-11-25 01:45:00|1249.5|1248.5|1249|1248|1249.6|1248.6|1248.8|1247.8|78
1637805000000|2021-11-25 01:50:00|1249.1|1248.1|1248.9|1247.9|1249.3|1248.3|1248.6|1247.6|33
1637805300000|2021-11-25 01:55:00|1248.5|1247.5|1248.1|1247.1|1248.5|1247.5|1247.9|1246.9|28
1637805600000|2021-11-25 02:00:00|1248|1247|1248.6|1247.6|1249.6|1248.6|1247.8|1246.8|55
1637805900000|2021-11-25 02:05:00|1248.8|1247.8|1249.2|1248.2|1249.2|1248.2|1248.4|1247.4|30
1637806200000|2021-11-25 02:10:00|1249.1|1248.1|1249.3|1248.3|1249.8|1248.8|1249|1248|24
1637806500000|2021-11-25 02:15:00|1249.4|1248.4|1250.1|1249.1|1250.4|1249.4|1249.4|1248.4|24
1637806800000|2021-11-25 02:20:00|1250|1249|1250.1|1249.1|1250.2|1249.2|1249.7|1248.7|39
1637807100000|2021-11-25 02:25:00|1250.2|1249.2|1250.8|1249.8|1250.9|1249.9|1250.2|1249.2|27
1637807400000|2021-11-25 02:30:00|1251|1250|1250.2|1249.2|1251.3|1250.3|1250.2|1249.2|27
1637807700000|2021-11-25 02:35:00|1250|1249|1249.6|1248.6|1250.7|1249.7|1249.6|1248.6|53
1637808000000|2021-11-25 02:40:00|1249.9|1248.9|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|30
1637808300000|2021-11-25 02:45:00|1249.2|1248.2|1249.5|1248.5|1249.7|1248.7|1248.8|1247.8|63
1637808600000|2021-11-25 02:50:00|1249.4|1248.4|1249.7|1248.7|1250.4|1249.4|1249.4|1248.4|53
1637808900000|2021-11-25 02:55:00|1250|1249|1250|1249|1250.5|1249.5|1249.8|1248.8|33
1637809200000|2021-11-25 03:00:00|1249.8|1248.8|1249.5|1248.5|1250|1249|1249.3|1248.3|45
1637809500000|2021-11-25 03:05:00|1249.3|1248.3|1249.7|1248.7|1250|1249|1249.3|1248.3|64
1637809800000|2021-11-25 03:10:00|1249.8|1248.8|1249.9|1248.9|1250.3|1249.3|1249.4|1248.4|22
1637810100000|2021-11-25 03:15:00|1249.7|1248.7|1250.1|1249.1|1250.1|1249.1|1249.6|1248.6|18
1637810400000|2021-11-25 03:20:00|1250.2|1249.2|1251.2|1250.2|1251.3|1250.3|1250.2|1249.2|27
1637810700000|2021-11-25 03:25:00|1251.1|1250.1|1251.8|1250.8|1251.8|1250.8|1250.9|1249.9|23
1637811000000|2021-11-25 03:30:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|65
1637811300000|2021-11-25 03:35:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.4|1251.4|39
1637811600000|2021-11-25 03:40:00|1252.5|1251.5|1253.1|1252.1|1253.5|1252.5|1252.5|1251.5|27
1637811900000|2021-11-25 03:45:00|1252.9|1251.9|1253.2|1252.2|1253.3|1252.3|1252.8|1251.8|35
1637812200000|2021-11-25 03:50:00|1253.3|1252.3|1253.3|1252.3|1253.5|1252.5|1253|1252|31
1637812500000|2021-11-25 03:55:00|1253.4|1252.4|1252.2|1251.2|1253.4|1252.4|1251.8|1250.8|74
1637812800000|2021-11-25 04:00:00|1252.5|1251.5|1252.5|1251.5|1252.7|1251.7|1252.5|1251.5|9
1637813100000|2021-11-25 04:05:00|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|2
1637813400000|2021-11-25 04:10:00|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1
1637814000000|2021-11-25 04:20:00|1252.6|1251.6|1252.4|1251.4|1252.6|1251.6|1252.4|1251.4|11
1637814300000|2021-11-25 04:25:00|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1
1637814600000|2021-11-25 04:30:00|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252|1251|5
1637814900000|2021-11-25 04:35:00|1252.2|1251.2|1252.4|1251.4|1252.4|1251.4|1252.2|1251.2|3
1637815200000|2021-11-25 04:40:00|1252.3|1251.3|1252.5|1251.5|1252.6|1251.6|1252.3|1251.3|10
1637815500000|2021-11-25 04:45:00|1252.4|1251.4|1252|1251|1252.5|1251.5|1252|1251|79
1637815800000|2021-11-25 04:50:00|1252.3|1251.3|1252.2|1251.2|1252.3|1251.3|1252.2|1251.2|6
1637816100000|2021-11-25 04:55:00|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1
1637816400000|2021-11-25 05:00:00|1252|1251|1252|1251|1252.1|1251.1|1251.9|1250.9|6
1637816700000|2021-11-25 05:05:00|1252.1|1251.1|1252.3|1251.3|1252.6|1251.6|1252.1|1251.1|11
1637817000000|2021-11-25 05:10:00|1252.6|1251.6|1252.2|1251.2|1252.6|1251.6|1252|1251|7
1637817300000|2021-11-25 05:15:00|1252.6|1251.6|1252.4|1251.4|1252.6|1251.6|1252.2|1251.2|3
1637817600000|2021-11-25 05:20:00|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|2
1637817900000|2021-11-25 05:25:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|2
1637818200000|2021-11-25 05:30:00|1253.6|1252.6|1254|1253|1254.1|1253.1|1253.6|1252.6|11
1637818500000|2021-11-25 05:35:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1254.1|1253.1|19
1637818800000|2021-11-25 05:40:00|1254.2|1253.2|1254.2|1253.2|1254.3|1253.3|1254.1|1253.1|10
1637819100000|2021-11-25 05:45:00|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|3
1637819700000|2021-11-25 05:55:00|1254.2|1253.2|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|9
1637820000000|2021-11-25 06:00:00|1254.3|1253.3|1255.1|1254.1|1255.2|1254.2|1254.3|1253.3|14
1637820300000|2021-11-25 06:05:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.4|1253.4|5
1637820600000|2021-11-25 06:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1637820900000|2021-11-25 06:15:00|1254.4|1253.4|1253.9|1252.9|1254.4|1253.4|1253.9|1252.9|6
1637821500000|2021-11-25 06:25:00|1254.3|1253.3|1253.9|1252.9|1254.3|1253.3|1253.9|1252.9|9
1637821800000|2021-11-25 06:30:00|1253.8|1252.8|1253.9|1252.9|1254|1253|1253.4|1252.4|88
1637822100000|2021-11-25 06:35:00|1254.1|1253.1|1253.7|1252.7|1254.2|1253.2|1253.6|1252.6|74
1637822400000|2021-11-25 06:40:00|1254.7|1253.7|1254.2|1253.2|1254.7|1253.7|1254.2|1253.2|4
1637822700000|2021-11-25 06:45:00|1254.3|1253.3|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|91
1637823000000|2021-11-25 06:50:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|5
1637823300000|2021-11-25 06:55:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254.3|1253.3|11
1637823600000|2021-11-25 07:00:00|1254.8|1253.8|1254.5|1253.5|1254.8|1253.8|1254.4|1253.4|28
1637823900000|2021-11-25 07:05:00|1254.4|1253.4|1254.6|1253.6|1254.7|1253.7|1254.4|1253.4|29
1637824200000|2021-11-25 07:10:00|1254.4|1253.4|1254.5|1253.5|1254.9|1253.9|1254.4|1253.4|37
1637824500000|2021-11-25 07:15:00|1254.3|1253.3|1254.3|1253.3|1254.4|1253.4|1254.2|1253.2|17
1637824800000|2021-11-25 07:20:00|1254.1|1253.1|1254|1253|1254.2|1253.2|1253.9|1252.9|69
1637825100000|2021-11-25 07:25:00|1254.2|1253.2|1253.9|1252.9|1254.2|1253.2|1253.5|1252.5|57
1637825400000|2021-11-25 07:30:00|1253.8|1252.8|1254.8|1253.8|1254.8|1253.8|1253.8|1252.8|51
1637825700000|2021-11-25 07:35:00|1254.9|1253.9|1255.5|1254.5|1255.6|1254.6|1254.9|1253.9|86
1637826000000|2021-11-25 07:40:00|1255.4|1254.4|1255.6|1254.6|1255.7|1254.7|1255.3|1254.3|70
1637826300000|2021-11-25 07:45:00|1255.8|1254.8|1256.8|1255.8|1256.8|1255.8|1255.8|1254.8|84
1637826600000|2021-11-25 07:50:00|1256.7|1255.7|1256.2|1255.2|1256.9|1255.9|1256.1|1255.1|107
1637826900000|2021-11-25 07:55:00|1256.1|1255.1|1255.8|1254.8|1256.4|1255.4|1255.5|1254.5|372
1637827200000|2021-11-25 08:00:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1254.8|1253.8|296
1637827500000|2021-11-25 08:05:00|1255.3|1254.3|1255.9|1254.9|1255.9|1254.9|1255.1|1254.1|300
1637827800000|2021-11-25 08:10:00|1256.1|1255.1|1256|1255|1256.1|1255.1|1255.6|1254.6|239
1637828100000|2021-11-25 08:15:00|1255.9|1254.9|1255.6|1254.6|1255.9|1254.9|1255.3|1254.3|102
1637828400000|2021-11-25 08:20:00|1255.8|1254.8|1255.9|1254.9|1256.3|1255.3|1255.8|1254.8|46
1637828700000|2021-11-25 08:25:00|1255.8|1254.8|1255|1254|1255.9|1254.9|1254.9|1253.9|208
1637829000000|2021-11-25 08:30:00|1254.9|1253.9|1255.7|1254.7|1255.7|1254.7|1254.6|1253.6|52
1637829300000|2021-11-25 08:35:00|1255.6|1254.6|1255.4|1254.4|1255.8|1254.8|1255.4|1254.4|81
1637829600000|2021-11-25 08:40:00|1255.5|1254.5|1255.5|1254.5|1255.6|1254.6|1255.2|1254.2|141
1637829900000|2021-11-25 08:45:00|1255.6|1254.6|1256|1255|1256|1255|1255.5|1254.5|48
1637830200000|2021-11-25 08:50:00|1255.9|1254.9|1256.1|1255.1|1256.2|1255.2|1255.8|1254.8|12
1637830500000|2021-11-25 08:55:00|1256.3|1255.3|1256.4|1255.4|1256.6|1255.6|1256.3|1255.3|52
1637830800000|2021-11-25 09:00:00|1256.5|1255.5|1256.1|1255.1|1256.6|1255.6|1256.1|1255.1|44
1637831100000|2021-11-25 09:05:00|1256.2|1255.2|1255.8|1254.8|1256.3|1255.3|1255.7|1254.7|50
1637831400000|2021-11-25 09:10:00|1255.9|1254.9|1255.4|1254.4|1256|1255|1255.3|1254.3|45
1637831700000|2021-11-25 09:15:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1254.5|1253.5|110
1637832000000|2021-11-25 09:20:00|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1255.3|1254.3|115
1637832300000|2021-11-25 09:25:00|1255.4|1254.4|1255.2|1254.2|1255.6|1254.6|1255.2|1254.2|28
1637832600000|2021-11-25 09:30:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1254.9|1253.9|15
1637832900000|2021-11-25 09:35:00|1254.9|1253.9|1254.9|1253.9|1255.1|1254.1|1254.8|1253.8|52
1637833200000|2021-11-25 09:40:00|1255|1254|1255|1254|1255.2|1254.2|1254.9|1253.9|18
1637833500000|2021-11-25 09:45:00|1254.9|1253.9|1255.2|1254.2|1255.2|1254.2|1254.6|1253.6|23
1637833800000|2021-11-25 09:50:00|1255.3|1254.3|1255.4|1254.4|1255.7|1254.7|1255.2|1254.2|84
1637834100000|2021-11-25 09:55:00|1255.3|1254.3|1255.3|1254.3|1255.4|1254.4|1254.9|1253.9|34
1637834400000|2021-11-25 10:00:00|1255.2|1254.2|1254.4|1253.4|1255.2|1254.2|1254.4|1253.4|75
1637834700000|2021-11-25 10:05:00|1254.3|1253.3|1254.1|1253.1|1254.5|1253.5|1254.1|1253.1|91
1637835000000|2021-11-25 10:10:00|1254|1253|1254.1|1253.1|1254.1|1253.1|1253.8|1252.8|53
1637835300000|2021-11-25 10:15:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|18
1637835600000|2021-11-25 10:20:00|1253.9|1252.9|1254.1|1253.1|1254.2|1253.2|1253.9|1252.9|10
1637835900000|2021-11-25 10:25:00|1253.9|1252.9|1253.8|1252.8|1254|1253|1253.7|1252.7|72
1637836200000|2021-11-25 10:30:00|1253.9|1252.9|1254.2|1253.2|1254.2|1253.2|1253.8|1252.8|38
1637836500000|2021-11-25 10:35:00|1254.4|1253.4|1254.2|1253.2|1254.6|1253.6|1254.2|1253.2|47
1637836800000|2021-11-25 10:40:00|1253.9|1252.9|1254.1|1253.1|1254.1|1253.1|1253.6|1252.6|37
1637837100000|2021-11-25 10:45:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|15
1637837400000|2021-11-25 10:50:00|1254.6|1253.6|1253.4|1252.4|1254.6|1253.6|1253.3|1252.3|24
1637837700000|2021-11-25 10:55:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1253|1252|36
1637838000000|2021-11-25 11:00:00|1253|1252|1253.2|1252.2|1253.5|1252.5|1252.7|1251.7|93
1637838300000|2021-11-25 11:05:00|1253|1252|1253|1252|1253.2|1252.2|1253|1252|20
1637838600000|2021-11-25 11:10:00|1252.8|1251.8|1252.6|1251.6|1252.8|1251.8|1252.6|1251.6|20
1637838900000|2021-11-25 11:15:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.3|1251.3|69
1637839200000|2021-11-25 11:20:00|1252.5|1251.5|1252.2|1251.2|1252.7|1251.7|1251.9|1250.9|34
1637839500000|2021-11-25 11:25:00|1252.1|1251.1|1252.7|1251.7|1252.8|1251.8|1252.1|1251.1|11
1637839800000|2021-11-25 11:30:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.6|1251.6|52
1637840100000|2021-11-25 11:35:00|1252.7|1251.7|1253.5|1252.5|1253.5|1252.5|1252.7|1251.7|47
1637840400000|2021-11-25 11:40:00|1253.7|1252.7|1253.5|1252.5|1253.8|1252.8|1253.3|1252.3|45
1637840700000|2021-11-25 11:45:00|1253.4|1252.4|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|40
1637841000000|2021-11-25 11:50:00|1253.5|1252.5|1253.1|1252.1|1253.6|1252.6|1252.8|1251.8|64
1637841300000|2021-11-25 11:55:00|1253.2|1252.2|1253.6|1252.6|1253.6|1252.6|1253.1|1252.1|51
1637841600000|2021-11-25 12:00:00|1253.5|1252.5|1253.3|1252.3|1253.5|1252.5|1253.2|1252.2|27
1637841900000|2021-11-25 12:05:00|1253.5|1252.5|1253.8|1252.8|1253.8|1252.8|1253.4|1252.4|28
1637842200000|2021-11-25 12:10:00|1253.9|1252.9|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|31
1637842500000|2021-11-25 12:15:00|1253.8|1252.8|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|12
1637842800000|2021-11-25 12:20:00|1253.8|1252.8|1253.8|1252.8|1253.9|1252.9|1253.8|1252.8|7
1637843100000|2021-11-25 12:25:00|1254|1253|1253.7|1252.7|1254|1253|1253.5|1252.5|21
1637843400000|2021-11-25 12:30:00|1253.6|1252.6|1254|1253|1254.2|1253.2|1253.6|1252.6|68
1637843700000|2021-11-25 12:35:00|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|2
1637844000000|2021-11-25 12:40:00|1253.8|1252.8|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|6
1637844300000|2021-11-25 12:45:00|1253.5|1252.5|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|12
1637844600000|2021-11-25 12:50:00|1253.2|1252.2|1253.6|1252.6|1253.6|1252.6|1253.2|1252.2|13
1637844900000|2021-11-25 12:55:00|1253.5|1252.5|1252.9|1251.9|1253.5|1252.5|1252.9|1251.9|7
1637845200000|2021-11-25 13:00:00|1253.1|1252.1|1252.7|1251.7|1253.1|1252.1|1252.7|1251.7|68
1637845500000|2021-11-25 13:05:00|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1252.7|1251.7|25
1637845800000|2021-11-25 13:10:00|1253|1252|1252.9|1251.9|1253|1252|1252.8|1251.8|9
1637846100000|2021-11-25 13:15:00|1253|1252|1253.1|1252.1|1253.4|1252.4|1253|1252|26
1637846400000|2021-11-25 13:20:00|1253|1252|1252.8|1251.8|1253.1|1252.1|1252.6|1251.6|24
1637846700000|2021-11-25 13:25:00|1252.7|1251.7|1252.5|1251.5|1252.7|1251.7|1252.4|1251.4|9
1637847000000|2021-11-25 13:30:00|1252.7|1251.7|1252.6|1251.6|1252.8|1251.8|1252.5|1251.5|46
1637847300000|2021-11-25 13:35:00|1252.4|1251.4|1252.4|1251.4|1252.5|1251.5|1252.3|1251.3|93
1637847600000|2021-11-25 13:40:00|1252.3|1251.3|1252.6|1251.6|1252.6|1251.6|1252.2|1251.2|89
1637847900000|2021-11-25 13:45:00|1252.5|1251.5|1252.1|1251.1|1252.5|1251.5|1252.1|1251.1|108
1637848200000|2021-11-25 13:50:00|1252.2|1251.2|1252|1251|1252.2|1251.2|1251.9|1250.9|130
1637848500000|2021-11-25 13:55:00|1251.9|1250.9|1252.4|1251.4|1252.4|1251.4|1251.9|1250.9|89
1637848800000|2021-11-25 14:00:00|1252.3|1251.3|1252|1251|1252.3|1251.3|1251.6|1250.6|153
1637849100000|2021-11-25 14:05:00|1252.1|1251.1|1251.9|1250.9|1252.2|1251.2|1251.9|1250.9|112
1637849400000|2021-11-25 14:10:00|1251.8|1250.8|1251.6|1250.6|1251.8|1250.8|1251.4|1250.4|95
1637849700000|2021-11-25 14:15:00|1251.7|1250.7|1252|1251|1252.1|1251.1|1251.5|1250.5|95
1637850000000|2021-11-25 14:20:00|1252.1|1251.1|1252.1|1251.1|1252.2|1251.2|1251.8|1250.8|92
1637850300000|2021-11-25 14:25:00|1252.2|1251.2|1252.5|1251.5|1252.5|1251.5|1252.1|1251.1|89
1637850600000|2021-11-25 14:30:00|1252.3|1251.8|1252.2|1251.7|1252.5|1252|1252|1251.5|197
1637850900000|2021-11-25 14:35:00|1252.3|1251.8|1253.1|1252.6|1253.1|1252.6|1252.3|1251.8|229
1637851200000|2021-11-25 14:40:00|1253|1252.5|1253.6|1253.1|1253.7|1253.2|1252.9|1252.4|272
1637851500000|2021-11-25 14:45:00|1253.7|1253.2|1253.7|1253.2|1254|1253.5|1253.6|1253.1|276
1637851800000|2021-11-25 14:50:00|1253.8|1253.3|1253.4|1252.9|1253.9|1253.4|1253.4|1252.9|202
1637852100000|2021-11-25 14:55:00|1253.5|1253|1254.3|1253.8|1254.3|1253.8|1253.4|1252.9|154
1637852400000|2021-11-25 15:00:00|1254.4|1253.9|1254|1253.5|1254.7|1254.2|1254|1253.5|300
1637852700000|2021-11-25 15:05:00|1253.8|1253.3|1253.5|1253|1253.9|1253.4|1253.5|1253|160
1637853000000|2021-11-25 15:10:00|1253.8|1253.3|1253.3|1252.8|1253.8|1253.3|1253.3|1252.8|163
1637853300000|2021-11-25 15:15:00|1253.5|1253|1253.6|1253.1|1254.2|1253.7|1253.5|1253|283
1637853600000|2021-11-25 15:20:00|1253.5|1253|1253.6|1253.1|1253.6|1253.1|1253.1|1252.6|162
1637853900000|2021-11-25 15:25:00|1253.9|1253.4|1253.8|1253.3|1254.1|1253.6|1253.7|1253.2|87
1637854200000|2021-11-25 15:30:00|1253.6|1253.1|1253.7|1253.2|1253.9|1253.4|1253.6|1253.1|117
1637854500000|2021-11-25 15:35:00|1253.8|1253.3|1253.7|1253.2|1253.9|1253.4|1253.6|1253.1|96
1637854800000|2021-11-25 15:40:00|1253.6|1253.1|1253.4|1252.9|1253.7|1253.2|1253.2|1252.7|122
1637855100000|2021-11-25 15:45:00|1253.3|1252.8|1252.8|1252.3|1253.4|1252.9|1252.7|1252.2|103
1637855400000|2021-11-25 15:50:00|1252.9|1252.4|1252.8|1252.3|1253.1|1252.6|1252.8|1252.3|94
1637855700000|2021-11-25 15:55:00|1252.9|1252.4|1253|1252.5|1253.1|1252.6|1252.8|1252.3|134
1637856000000|2021-11-25 16:00:00|1252.9|1252.4|1253.6|1253.1|1253.6|1253.1|1252.6|1252.1|340
1637856300000|2021-11-25 16:05:00|1253.5|1253|1252.8|1252.3|1253.8|1253.3|1252.7|1252.2|499
1637856600000|2021-11-25 16:10:00|1252.9|1252.4|1252.8|1252.3|1253.1|1252.6|1252.6|1252.1|190
1637856900000|2021-11-25 16:15:00|1252.7|1252.2|1252.8|1252.3|1253.2|1252.7|1252.6|1252.1|147
1637857200000|2021-11-25 16:20:00|1252.9|1252.4|1253.2|1252.7|1253.4|1252.9|1252.8|1252.3|175
1637857500000|2021-11-25 16:25:00|1253.1|1252.6|1253.1|1252.6|1253.2|1252.7|1252.7|1252.2|148
1637857800000|2021-11-25 16:30:00|1253.2|1252.7|1253.2|1252.7|1253.2|1252.7|1252.7|1252.2|56
1637858100000|2021-11-25 16:35:00|1253.3|1252.8|1253.5|1253|1253.5|1253|1253.1|1252.6|45
1637858400000|2021-11-25 16:40:00|1253.6|1253.1|1253.8|1253.3|1254.2|1253.7|1253.6|1253.1|64
1637858700000|2021-11-25 16:45:00|1254.1|1253.6|1254.1|1253.6|1254.2|1253.7|1254.1|1253.6|4
1637859000000|2021-11-25 16:50:00|1254.4|1253.9|1254.8|1254.3|1254.9|1254.4|1254.4|1253.9|90
1637859300000|2021-11-25 16:55:00|1254.9|1254.4|1254.4|1253.9|1254.9|1254.4|1254.4|1253.9|12
1637859600000|2021-11-25 17:00:00|1254.3|1253.8|1254.3|1253.8|1254.7|1254.2|1254.1|1253.6|62
1637859900000|2021-11-25 17:05:00|1254.5|1254|1254.5|1254|1254.7|1254.2|1254.5|1254|15
1637860200000|2021-11-25 17:10:00|1254.4|1253.9|1254.9|1254.4|1254.9|1254.4|1254.4|1253.9|13
1637860500000|2021-11-25 17:15:00|1255.1|1254.6|1254.4|1253.9|1255.1|1254.6|1254.3|1253.8|17
1637860800000|2021-11-25 17:20:00|1254.5|1254|1254.8|1254.3|1254.8|1254.3|1254.5|1254|4
1637861100000|2021-11-25 17:25:00|1254.7|1254.2|1254.1|1253.6|1255.3|1254.8|1254|1253.5|79
1637861400000|2021-11-25 17:30:00|1254|1253.5|1253.5|1253|1254|1253.5|1253.5|1253|16
1637861700000|2021-11-25 17:35:00|1253.2|1252.7|1254.4|1253.9|1254.4|1253.9|1253.2|1252.7|95
1637862000000|2021-11-25 17:40:00|1254.5|1254|1254.2|1253.7|1254.5|1254|1253.7|1253.2|15
1637862300000|2021-11-25 17:45:00|1254.3|1253.8|1254.1|1253.6|1254.3|1253.8|1254.1|1253.6|4
1637862900000|2021-11-25 17:55:00|1253.7|1253.2|1255|1254.5|1255|1254.5|1252.8|1252.3|180
1637874000000|2021-11-25 21:00:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1254.1|1252.1|1255.6|1253.6|1254.1|1252.1|0
1637881500000|2021-11-25 23:05:00|1254|1252|1253.5|1251.5|1254.1|1252.1|1253.4|1251.4|0
1637881800000|2021-11-25 23:10:00|1253.6|1251.6|1254.1|1252.1|1254.2|1252.2|1253.5|1251.5|0
1637882100000|2021-11-25 23:15:00|1254.2|1252.2|1253.6|1251.6|1254.3|1252.3|1253.6|1251.6|0
1637882400000|2021-11-25 23:20:00|1253.5|1251.5|1252.9|1250.9|1253.7|1251.7|1252.9|1250.9|0
1637882700000|2021-11-25 23:25:00|1252.7|1250.7|1252.5|1250.5|1252.9|1250.9|1252.3|1250.3|0
1637883000000|2021-11-25 23:30:00|1252.6|1250.6|1251|1249|1252.7|1250.7|1250.8|1248.8|0
1637883300000|2021-11-25 23:35:00|1251.1|1249.1|1251.7|1249.7|1251.9|1249.9|1251.1|1249.1|0
1637883600000|2021-11-25 23:40:00|1251.6|1249.6|1251.5|1249.5|1251.9|1249.9|1251.5|1249.5|0
1637883900000|2021-11-25 23:45:00|1251.6|1249.6|1251.1|1249.1|1251.8|1249.8|1251.1|1249.1|0
1637884200000|2021-11-25 23:50:00|1251|1249|1250.9|1248.9|1251.4|1249.4|1250.8|1248.8|0
1637884500000|2021-11-25 23:55:00|1251|1249|1250.2|1248.2|1251|1249|1249.7|1247.7|0
1637884800000|2021-11-26 00:00:00|1250.1|1248.1|1249.2|1247.2|1250.2|1248.2|1248.8|1246.8|0
1637885100000|2021-11-26 00:05:00|1249.1|1247.1|1249.2|1247.2|1249.4|1247.4|1248.8|1246.8|0
1637885400000|2021-11-26 00:10:00|1249.3|1247.3|1249.9|1247.9|1249.9|1247.9|1249|1247|0
1637885700000|2021-11-26 00:15:00|1249.8|1247.8|1249.4|1247.4|1250.2|1248.2|1249.2|1247.2|0
1637886000000|2021-11-26 00:20:00|1249.3|1247.3|1248.5|1246.5|1249.4|1247.4|1248.3|1246.3|0
1637886300000|2021-11-26 00:25:00|1248.6|1246.6|1248|1246|1248.6|1246.6|1247.4|1245.4|0
1637886600000|2021-11-26 00:30:00|1247.9|1245.9|1247.9|1245.9|1248.4|1246.4|1247.2|1245.2|0
1637886900000|2021-11-26 00:35:00|1247.8|1245.8|1248|1246|1248.2|1246.2|1247.8|1245.8|0
1637887200000|2021-11-26 00:40:00|1248.1|1246.1|1248.3|1246.3|1248.4|1246.4|1247.9|1245.9|0
1637887500000|2021-11-26 00:45:00|1248.2|1246.2|1248|1246|1248.5|1246.5|1248|1246|0
1637887800000|2021-11-26 00:50:00|1247.9|1245.9|1247.2|1245.2|1248|1246|1247|1245|0
1637888100000|2021-11-26 00:55:00|1247.1|1245.1|1248.3|1246.3|1248.4|1246.4|1247|1245|0
1637888400000|2021-11-26 01:00:00|1248.5|1246.5|1245.9|1244.9|1248.6|1246.6|1244.3|1243.3|33
1637888700000|2021-11-26 01:05:00|1245.4|1244.4|1245.6|1244.6|1246.2|1245.2|1244.3|1243.3|119
1637889000000|2021-11-26 01:10:00|1245.8|1244.8|1245.1|1244.1|1245.9|1244.9|1244.9|1243.9|72
1637889300000|2021-11-26 01:15:00|1244.9|1243.9|1242.6|1241.6|1244.9|1243.9|1242.3|1241.3|221
1637889600000|2021-11-26 01:20:00|1242.5|1241.5|1241.6|1240.6|1242.5|1241.5|1241.1|1240.1|78
1637889900000|2021-11-26 01:25:00|1241.8|1240.8|1243.1|1242.1|1243.4|1242.4|1241.8|1240.8|43
1637890200000|2021-11-26 01:30:00|1243.7|1242.7|1241.4|1240.4|1244.1|1243.1|1241.4|1240.4|91
1637890500000|2021-11-26 01:35:00|1241.3|1240.3|1239.3|1238.3|1241.3|1240.3|1239.3|1238.3|177
1637890800000|2021-11-26 01:40:00|1239.1|1238.1|1240.3|1239.3|1240.3|1239.3|1239|1238|48
1637891100000|2021-11-26 01:45:00|1240.2|1239.2|1240.6|1239.6|1241.4|1240.4|1239.9|1238.9|45
1637891400000|2021-11-26 01:50:00|1240.5|1239.5|1240.3|1239.3|1241.5|1240.5|1239.9|1238.9|242
1637891700000|2021-11-26 01:55:00|1240.2|1239.2|1240.3|1239.3|1240.5|1239.5|1239.5|1238.5|132
1637892000000|2021-11-26 02:00:00|1240.7|1239.7|1239.8|1238.8|1240.7|1239.7|1239.6|1238.6|302
1637892300000|2021-11-26 02:05:00|1239.6|1238.6|1239.3|1238.3|1239.9|1238.9|1239.2|1238.2|162
1637892600000|2021-11-26 02:10:00|1239.2|1238.2|1237.3|1236.3|1239.3|1238.3|1237.3|1236.3|154
1637892900000|2021-11-26 02:15:00|1237.2|1236.2|1236.3|1235.3|1237.2|1236.2|1236.2|1235.2|205
1637893200000|2021-11-26 02:20:00|1236.2|1235.2|1235.9|1234.9|1236.3|1235.3|1235.9|1234.9|220
1637893500000|2021-11-26 02:25:00|1236.2|1235.2|1235.8|1234.8|1236.2|1235.2|1235.5|1234.5|62
1637893800000|2021-11-26 02:30:00|1235.6|1234.6|1236.3|1235.3|1236.5|1235.5|1235.4|1234.4|25
1637894100000|2021-11-26 02:35:00|1236.1|1235.1|1236.4|1235.4|1237.5|1236.5|1236.1|1235.1|117
1637894400000|2021-11-26 02:40:00|1236.5|1235.5|1237.7|1236.7|1237.7|1236.7|1236.4|1235.4|22
1637894700000|2021-11-26 02:45:00|1237.9|1236.9|1237.3|1236.3|1237.9|1236.9|1237.3|1236.3|12
1637895000000|2021-11-26 02:50:00|1236.9|1235.9|1236.4|1235.4|1236.9|1235.9|1236.3|1235.3|7
1637895300000|2021-11-26 02:55:00|1236.5|1235.5|1236.3|1235.3|1236.7|1235.7|1236.2|1235.2|23
1637895600000|2021-11-26 03:00:00|1236.2|1235.2|1235.5|1234.5|1236.2|1235.2|1235.4|1234.4|31
1637895900000|2021-11-26 03:05:00|1235.4|1234.4|1235.5|1234.5|1235.8|1234.8|1234.9|1233.9|12
1637896200000|2021-11-26 03:10:00|1235.4|1234.4|1235.6|1234.6|1235.9|1234.9|1235|1234|18
1637896500000|2021-11-26 03:15:00|1235.8|1234.8|1235|1234|1235.8|1234.8|1235|1234|26
1637896800000|2021-11-26 03:20:00|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.1|1233.1|17
1637897100000|2021-11-26 03:25:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234|1233|62
1637897400000|2021-11-26 03:30:00|1234.6|1233.6|1234.2|1233.2|1234.6|1233.6|1234.2|1233.2|3
1637897700000|2021-11-26 03:35:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1233.3|1232.3|21
1637898000000|2021-11-26 03:40:00|1233.2|1232.2|1233.5|1232.5|1233.6|1232.6|1233.1|1232.1|53
1637898300000|2021-11-26 03:45:00|1233.4|1232.4|1233.6|1232.6|1233.7|1232.7|1233.4|1232.4|10
1637898600000|2021-11-26 03:50:00|1233.4|1232.4|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|9
1637898900000|2021-11-26 03:55:00|1231.9|1230.9|1232|1231|1232.2|1231.2|1231.6|1230.6|77
1637899200000|2021-11-26 04:00:00|1231.9|1230.9|1232.1|1231.1|1232.2|1231.2|1231.9|1230.9|42
1637899500000|2021-11-26 04:05:00|1231.8|1230.8|1231|1230|1231.8|1230.8|1231|1230|26
1637899800000|2021-11-26 04:10:00|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1
1637900100000|2021-11-26 04:15:00|1231.6|1230.6|1231.2|1230.2|1231.8|1230.8|1231.2|1230.2|5
1637900400000|2021-11-26 04:20:00|1230.8|1229.8|1230.6|1229.6|1230.8|1229.8|1230.6|1229.6|2
1637900700000|2021-11-26 04:25:00|1230.7|1229.7|1231|1230|1231.3|1230.3|1230.7|1229.7|17
1637901000000|2021-11-26 04:30:00|1231.1|1230.1|1230.8|1229.8|1231.1|1230.1|1230.8|1229.8|5
1637901300000|2021-11-26 04:35:00|1231.2|1230.2|1231.8|1230.8|1232.2|1231.2|1230.8|1229.8|21
1637901600000|2021-11-26 04:40:00|1231.9|1230.9|1231.2|1230.2|1231.9|1230.9|1231.2|1230.2|16
1637901900000|2021-11-26 04:45:00|1231.6|1230.6|1231.2|1230.2|1231.6|1230.6|1231.2|1230.2|6
1637902200000|2021-11-26 04:50:00|1231|1230|1230.4|1229.4|1231|1230|1230.4|1229.4|3
1637902500000|2021-11-26 04:55:00|1230.1|1229.1|1229.4|1228.4|1230.1|1229.1|1229.4|1228.4|15
1637902800000|2021-11-26 05:00:00|1229.6|1228.6|1229.3|1228.3|1229.9|1228.9|1228.8|1227.8|32
1637903100000|2021-11-26 05:05:00|1229.8|1228.8|1229|1228|1229.8|1228.8|1229|1228|16
1637903400000|2021-11-26 05:10:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|6
1637903700000|2021-11-26 05:15:00|1228.2|1227.2|1227.5|1226.5|1228.4|1227.4|1227.3|1226.3|8
1637904000000|2021-11-26 05:20:00|1227.3|1226.3|1227.3|1226.3|1227.4|1226.4|1227.2|1226.2|8
1637904300000|2021-11-26 05:25:00|1227.7|1226.7|1227.8|1226.8|1228|1227|1227.5|1226.5|11
1637904600000|2021-11-26 05:30:00|1227.9|1226.9|1228.6|1227.6|1228.6|1227.6|1227.9|1226.9|9
1637904900000|2021-11-26 05:35:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|28
1637905200000|2021-11-26 05:40:00|1228.6|1227.6|1229.3|1228.3|1229.3|1228.3|1228.6|1227.6|9
1637905500000|2021-11-26 05:45:00|1229.5|1228.5|1229.3|1228.3|1229.9|1228.9|1229.3|1228.3|21
1637905800000|2021-11-26 05:50:00|1229.2|1228.2|1229|1228|1229.3|1228.3|1228.7|1227.7|17
1637906100000|2021-11-26 05:55:00|1229.2|1228.2|1229.6|1228.6|1229.6|1228.6|1229|1228|64
1637906400000|2021-11-26 06:00:00|1229.3|1228.3|1229.1|1228.1|1229.6|1228.6|1229.1|1228.1|8
1637906700000|2021-11-26 06:05:00|1229|1228|1229.2|1228.2|1229.5|1228.5|1229|1228|28
1637907000000|2021-11-26 06:10:00|1229.4|1228.4|1229.5|1228.5|1229.5|1228.5|1229.2|1228.2|28
1637907300000|2021-11-26 06:15:00|1229.6|1228.6|1229.7|1228.7|1230.1|1229.1|1229.6|1228.6|20
1637907600000|2021-11-26 06:20:00|1229.8|1228.8|1230.1|1229.1|1230.4|1229.4|1229.8|1228.8|42
1637907900000|2021-11-26 06:25:00|1230|1229|1229|1228|1230.2|1229.2|1228.6|1227.6|83
1637908200000|2021-11-26 06:30:00|1228.7|1227.7|1228.3|1227.3|1228.8|1227.8|1227.5|1226.5|27
1637908500000|2021-11-26 06:35:00|1227.8|1226.8|1227.5|1226.5|1227.8|1226.8|1227.3|1226.3|22
1637908800000|2021-11-26 06:40:00|1227.1|1226.1|1228.1|1227.1|1228.1|1227.1|1227|1226|62
1637909100000|2021-11-26 06:45:00|1228.2|1227.2|1228.2|1227.2|1228.4|1227.4|1227.4|1226.4|82
1637909400000|2021-11-26 06:50:00|1228.1|1227.1|1228.2|1227.2|1228.5|1227.5|1228|1227|34
1637909700000|2021-11-26 06:55:00|1228.1|1227.1|1228|1227|1228.5|1227.5|1227.8|1226.8|75
1637910000000|2021-11-26 07:00:00|1227.9|1226.9|1226.7|1225.7|1227.9|1226.9|1226.5|1225.5|137
1637910300000|2021-11-26 07:05:00|1226.9|1225.9|1224.6|1223.6|1226.9|1225.9|1223.1|1222.1|289
1637910600000|2021-11-26 07:10:00|1224.3|1223.3|1225.3|1224.3|1225.7|1224.7|1223.8|1222.8|83
1637910900000|2021-11-26 07:15:00|1225.6|1224.6|1225.7|1224.7|1226.5|1225.5|1225.5|1224.5|31
1637911200000|2021-11-26 07:20:00|1226.3|1225.3|1225.3|1224.3|1226.5|1225.5|1225.3|1224.3|22
1637911500000|2021-11-26 07:25:00|1225|1224|1223.6|1222.6|1225.1|1224.1|1223.3|1222.3|140
1637911800000|2021-11-26 07:30:00|1223.5|1222.5|1225.5|1224.5|1225.6|1224.6|1223.3|1222.3|192
1637912100000|2021-11-26 07:35:00|1225.6|1224.6|1224.3|1223.3|1225.8|1224.8|1224.1|1223.1|103
1637912400000|2021-11-26 07:40:00|1224.4|1223.4|1224.4|1223.4|1224.7|1223.7|1224.1|1223.1|29
1637912700000|2021-11-26 07:45:00|1224.1|1223.1|1224.1|1223.1|1224.3|1223.3|1223|1222|92
1637913000000|2021-11-26 07:50:00|1223.8|1222.8|1222.5|1221.5|1224|1223|1222.5|1221.5|147
1637913300000|2021-11-26 07:55:00|1222.6|1221.6|1222.3|1221.3|1223.2|1222.2|1221.8|1220.8|212
1637913600000|2021-11-26 08:00:00|1222.1|1221.1|1220.7|1219.7|1223.3|1222.3|1220.6|1219.6|977
1637913900000|2021-11-26 08:05:00|1220.6|1219.6|1219.5|1218.5|1220.8|1219.8|1219.3|1218.3|713
1637914200000|2021-11-26 08:10:00|1219.6|1218.6|1221.2|1220.2|1221.2|1220.2|1219.3|1218.3|871
1637914500000|2021-11-26 08:15:00|1221.1|1220.1|1218.4|1217.4|1221.1|1220.1|1217.7|1216.7|808
1637914800000|2021-11-26 08:20:00|1218.3|1217.3|1218.1|1217.1|1219.1|1218.1|1217|1216|653
1637915100000|2021-11-26 08:25:00|1218|1217|1217.8|1216.8|1218.2|1217.2|1216.8|1215.8|564
1637915400000|2021-11-26 08:30:00|1217.6|1216.6|1217.6|1216.6|1219.8|1218.8|1217.5|1216.5|653
1637915700000|2021-11-26 08:35:00|1217.7|1216.7|1218.1|1217.1|1218.1|1217.1|1216|1215|1358
1637916000000|2021-11-26 08:40:00|1217.9|1216.9|1218.7|1217.7|1219|1218|1217.6|1216.6|522
1637916300000|2021-11-26 08:45:00|1218.9|1217.9|1220.4|1219.4|1220.9|1219.9|1218.5|1217.5|371
1637916600000|2021-11-26 08:50:00|1220.2|1219.2|1220.9|1219.9|1220.9|1219.9|1219.2|1218.2|366
1637916900000|2021-11-26 08:55:00|1221|1220|1221.5|1220.5|1222.3|1221.3|1220.6|1219.6|558
1637917200000|2021-11-26 09:00:00|1221.6|1220.6|1218|1217|1221.6|1220.6|1218|1217|268
1637917500000|2021-11-26 09:05:00|1217.9|1216.9|1216.6|1215.6|1218.4|1217.4|1215.8|1214.8|314
1637917800000|2021-11-26 09:10:00|1216.5|1215.5|1218.4|1217.4|1218.6|1217.6|1216.2|1215.2|181
1637918100000|2021-11-26 09:15:00|1218.5|1217.5|1215.8|1214.8|1218.5|1217.5|1215.5|1214.5|390
1637918400000|2021-11-26 09:20:00|1215.9|1214.9|1216.9|1215.9|1217.8|1216.8|1215.9|1214.9|141
1637918700000|2021-11-26 09:25:00|1216.4|1215.4|1216.2|1215.2|1217.2|1216.2|1216.1|1215.1|333
1637919000000|2021-11-26 09:30:00|1216.1|1215.1|1215.2|1214.2|1217|1216|1214.9|1213.9|326
1637919300000|2021-11-26 09:35:00|1215.1|1214.1|1216.1|1215.1|1216.1|1215.1|1214|1213|272
1637919600000|2021-11-26 09:40:00|1216|1215|1215.9|1214.9|1216.4|1215.4|1215.4|1214.4|219
1637919900000|2021-11-26 09:45:00|1216|1215|1216.9|1215.9|1217.7|1216.7|1216|1215|453
1637920200000|2021-11-26 09:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.4|1214.4|370
1637920500000|2021-11-26 09:55:00|1216.1|1215.1|1215.3|1214.3|1216.2|1215.2|1215.2|1214.2|237
1637920800000|2021-11-26 10:00:00|1215.4|1214.4|1216.8|1215.8|1217.1|1216.1|1215.2|1214.2|187
1637921100000|2021-11-26 10:05:00|1216.7|1215.7|1217.1|1216.1|1217.3|1216.3|1216.4|1215.4|281
1637921400000|2021-11-26 10:10:00|1216.9|1215.9|1217.4|1216.4|1218|1217|1216.8|1215.8|154
1637921700000|2021-11-26 10:15:00|1217.5|1216.5|1217.4|1216.4|1218.2|1217.2|1217.2|1216.2|140
1637922000000|2021-11-26 10:20:00|1217.5|1216.5|1217.8|1216.8|1218.1|1217.1|1217.2|1216.2|326
1637922300000|2021-11-26 10:25:00|1217.7|1216.7|1218.4|1217.4|1219|1218|1217.3|1216.3|230
1637922600000|2021-11-26 10:30:00|1218.3|1217.3|1216.9|1215.9|1218.3|1217.3|1216.8|1215.8|154
1637922900000|2021-11-26 10:35:00|1216.8|1215.8|1216.7|1215.7|1217.3|1216.3|1216.6|1215.6|167
1637923200000|2021-11-26 10:40:00|1216.6|1215.6|1216.4|1215.4|1217|1216|1215.9|1214.9|261
1637923500000|2021-11-26 10:45:00|1216.3|1215.3|1215.1|1214.1|1216.3|1215.3|1215.1|1214.1|349
1637923800000|2021-11-26 10:50:00|1215.2|1214.2|1216.1|1215.1|1216.1|1215.1|1214.3|1213.3|488
1637924100000|2021-11-26 10:55:00|1216.2|1215.2|1215.8|1214.8|1216.6|1215.6|1215.7|1214.7|270
1637924400000|2021-11-26 11:00:00|1216|1215|1216.5|1215.5|1216.6|1215.6|1215.7|1214.7|262
1637924700000|2021-11-26 11:05:00|1216.6|1215.6|1217.6|1216.6|1218|1217|1216.6|1215.6|356
1637925000000|2021-11-26 11:10:00|1217.7|1216.7|1217.6|1216.6|1218|1217|1216.7|1215.7|279
1637925300000|2021-11-26 11:15:00|1217.8|1216.8|1217.4|1216.4|1218.2|1217.2|1217.1|1216.1|229
1637925600000|2021-11-26 11:20:00|1217.6|1216.6|1218.1|1217.1|1218.7|1217.7|1217.5|1216.5|314
1637925900000|2021-11-26 11:25:00|1218.3|1217.3|1218.2|1217.2|1218.8|1217.8|1218.2|1217.2|343
1637926200000|2021-11-26 11:30:00|1218.1|1217.1|1215.7|1214.7|1218.4|1217.4|1215.7|1214.7|166
1637926500000|2021-11-26 11:35:00|1215.6|1214.6|1215.4|1214.4|1215.9|1214.9|1214.9|1213.9|439
1637926800000|2021-11-26 11:40:00|1215.2|1214.2|1216.5|1215.5|1217.3|1216.3|1215.2|1214.2|365
1637927100000|2021-11-26 11:45:00|1216.2|1215.2|1215.8|1214.8|1216.3|1215.3|1215.5|1214.5|109
1637927400000|2021-11-26 11:50:00|1215.6|1214.6|1215.6|1214.6|1215.9|1214.9|1215|1214|255
1637927700000|2021-11-26 11:55:00|1215.7|1214.7|1214.7|1213.7|1215.7|1214.7|1214.5|1213.5|68
1637928000000|2021-11-26 12:00:00|1214.8|1213.8|1217.2|1216.2|1217.3|1216.3|1214.8|1213.8|142
1637928300000|2021-11-26 12:05:00|1217.1|1216.1|1216.8|1215.8|1217.9|1216.9|1216.6|1215.6|185
1637928600000|2021-11-26 12:10:00|1217.1|1216.1|1217.5|1216.5|1218.3|1217.3|1216.7|1215.7|92
1637928900000|2021-11-26 12:15:00|1217.3|1216.3|1217.6|1216.6|1218.2|1217.2|1217|1216|83
1637929200000|2021-11-26 12:20:00|1217.5|1216.5|1215.4|1214.4|1217.7|1216.7|1215.2|1214.2|1692
1637929500000|2021-11-26 12:25:00|1215.6|1214.6|1215.9|1214.9|1216|1215|1215.4|1214.4|185
1637929800000|2021-11-26 12:30:00|1216|1215|1215.5|1214.5|1216.5|1215.5|1215.5|1214.5|402
1637930100000|2021-11-26 12:35:00|1215.4|1214.4|1214.4|1213.4|1215.4|1214.4|1214.3|1213.3|831
1637930400000|2021-11-26 12:40:00|1214.5|1213.5|1215|1214|1215|1214|1214.2|1213.2|841
1637930700000|2021-11-26 12:45:00|1215.2|1214.2|1217|1216|1217.3|1216.3|1215.2|1214.2|146
1637931000000|2021-11-26 12:50:00|1216.8|1215.8|1215.7|1214.7|1216.8|1215.8|1215.7|1214.7|125
1637931300000|2021-11-26 12:55:00|1215.8|1214.8|1216|1215|1216.4|1215.4|1215.8|1214.8|223
1637931600000|2021-11-26 13:00:00|1216.1|1215.1|1215.3|1214.3|1216.1|1215.1|1214.3|1213.3|247
1637931900000|2021-11-26 13:05:00|1215.5|1214.5|1216|1215|1216.8|1215.8|1215.4|1214.4|204
1637932200000|2021-11-26 13:10:00|1216.1|1215.1|1215.7|1214.7|1216.3|1215.3|1215.5|1214.5|196
1637932500000|2021-11-26 13:15:00|1215.8|1214.8|1215.8|1214.8|1215.9|1214.9|1215|1214|206
1637932800000|2021-11-26 13:20:00|1215.7|1214.7|1217.1|1216.1|1217.1|1216.1|1215.5|1214.5|325
1637933100000|2021-11-26 13:25:00|1217|1216|1216|1215|1217.1|1216.1|1215.8|1214.8|277
1637933400000|2021-11-26 13:30:00|1215.9|1214.9|1215.6|1214.6|1216|1215|1215.3|1214.3|110
1637933700000|2021-11-26 13:35:00|1215.7|1214.7|1216.4|1215.4|1216.8|1215.8|1215.6|1214.6|89
1637934000000|2021-11-26 13:40:00|1216.5|1215.5|1216|1215|1216.8|1215.8|1215.8|1214.8|183
1637934300000|2021-11-26 13:45:00|1215.9|1214.9|1216.3|1215.3|1216.6|1215.6|1215.9|1214.9|275
1637934600000|2021-11-26 13:50:00|1216.2|1215.2|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|184
1637934900000|2021-11-26 13:55:00|1217|1216|1217.2|1216.2|1217.8|1216.8|1217|1216|224
1637935200000|2021-11-26 14:00:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1217|1216|334
1637935500000|2021-11-26 14:05:00|1217.2|1216.2|1217.8|1216.8|1217.8|1216.8|1217|1216|228
1637935800000|2021-11-26 14:10:00|1218.1|1217.1|1218.3|1217.3|1218.9|1217.9|1218|1217|213
1637936100000|2021-11-26 14:15:00|1217.7|1216.7|1217.2|1216.2|1218|1217|1217.2|1216.2|163
1637936400000|2021-11-26 14:20:00|1217.3|1216.3|1217.3|1216.3|1217.6|1216.6|1217.1|1216.1|270
1637936700000|2021-11-26 14:25:00|1217.2|1216.2|1216.9|1215.9|1217.3|1216.3|1216.4|1215.4|465
1637937000000|2021-11-26 14:30:00|1216.7|1216.2|1216.1|1215.6|1218|1217.5|1215.5|1215|6177
1637937300000|2021-11-26 14:35:00|1216.2|1215.7|1216.8|1216.3|1217.8|1217.3|1215.6|1215.1|3448
1637937600000|2021-11-26 14:40:00|1216.9|1216.4|1212.8|1212.3|1216.9|1216.4|1212.3|1211.8|3110
1637937900000|2021-11-26 14:45:00|1212.6|1212.1|1211.2|1210.7|1213.4|1212.9|1210.8|1210.3|2580
1637938200000|2021-11-26 14:50:00|1211.1|1210.6|1210.9|1210.4|1212.5|1212|1210.5|1210|2587
1637938500000|2021-11-26 14:55:00|1211|1210.5|1212.2|1211.7|1212.7|1212.2|1210|1209.5|2074
1637938800000|2021-11-26 15:00:00|1212|1211.5|1209.6|1209.1|1212.1|1211.6|1209.6|1209.1|2482
1637939100000|2021-11-26 15:05:00|1209.7|1209.2|1210|1209.5|1210.7|1210.2|1209.7|1209.2|2683
1637939400000|2021-11-26 15:10:00|1209.9|1209.4|1209|1208.5|1210.3|1209.8|1208.7|1208.2|2490
1637939700000|2021-11-26 15:15:00|1209.1|1208.6|1208.5|1208|1209.5|1209|1207.7|1207.2|2042
1637940000000|2021-11-26 15:20:00|1208.4|1207.9|1209|1208.5|1210.1|1209.6|1208.4|1207.9|2239
1637940300000|2021-11-26 15:25:00|1208.9|1208.4|1209.8|1209.3|1209.8|1209.3|1208.3|1207.8|1878
1637940600000|2021-11-26 15:30:00|1209.7|1209.2|1208.7|1208.2|1209.9|1209.4|1207.6|1207.1|2334
1637940900000|2021-11-26 15:35:00|1208.8|1208.3|1209.1|1208.6|1209.7|1209.2|1208.4|1207.9|1638
1637941200000|2021-11-26 15:40:00|1209.2|1208.7|1208|1207.5|1209.5|1209|1207.9|1207.4|1633
1637941500000|2021-11-26 15:45:00|1208.1|1207.6|1208.1|1207.6|1208.4|1207.9|1207|1206.5|2556
1637941800000|2021-11-26 15:50:00|1208|1207.5|1207.2|1206.7|1208.8|1208.3|1207|1206.5|1962
1637942100000|2021-11-26 15:55:00|1207.3|1206.8|1206.2|1205.7|1207.4|1206.9|1205.8|1205.3|3604
1637942400000|2021-11-26 16:00:00|1206.1|1205.6|1206|1205.5|1206.2|1205.7|1205|1204.5|2161
1637942700000|2021-11-26 16:05:00|1206.1|1205.6|1206.9|1206.4|1207.2|1206.7|1206.1|1205.6|1485
1637943000000|2021-11-26 16:10:00|1207|1206.5|1204.9|1204.4|1207.1|1206.6|1204.8|1204.3|1643
1637943300000|2021-11-26 16:15:00|1204.8|1204.3|1204.1|1203.6|1205.2|1204.7|1204|1203.5|1401
1637943600000|2021-11-26 16:20:00|1204.2|1203.7|1203|1202.5|1204.3|1203.8|1203|1202.5|1395
1637943900000|2021-11-26 16:25:00|1203.1|1202.6|1203.6|1203.1|1203.6|1203.1|1202.8|1202.3|1842
1637944200000|2021-11-26 16:30:00|1203.4|1202.9|1203.1|1202.6|1204|1203.5|1202.7|1202.2|1896
1637944500000|2021-11-26 16:35:00|1203.3|1202.8|1204|1203.5|1204.2|1203.7|1202.5|1202|2514
1637944800000|2021-11-26 16:40:00|1203.9|1203.4|1204|1203.5|1204.3|1203.8|1202.5|1202|1504
1637945100000|2021-11-26 16:45:00|1204.2|1203.7|1204.4|1203.9|1205.1|1204.6|1203.8|1203.3|1242
1637945400000|2021-11-26 16:50:00|1204.5|1204|1202.8|1202.3|1204.8|1204.3|1202.8|1202.3|1078
1637945700000|2021-11-26 16:55:00|1202.9|1202.4|1204|1203.5|1204.4|1203.9|1202.8|1202.3|1236
1637946000000|2021-11-26 17:00:00|1204.1|1203.6|1205.1|1204.6|1205.1|1204.6|1204.1|1203.6|1060
1637946300000|2021-11-26 17:05:00|1205.3|1204.8|1207|1206.5|1207.4|1206.9|1205.2|1204.7|975
1637946600000|2021-11-26 17:10:00|1206.9|1206.4|1207.4|1206.9|1207.9|1207.4|1206.7|1206.2|1796
1637946900000|2021-11-26 17:15:00|1207.5|1207|1207.5|1207|1208.6|1208.1|1207.4|1206.9|1574
1637947200000|2021-11-26 17:20:00|1207.6|1207.1|1209|1208.5|1209.3|1208.8|1207.5|1207|973
1637947500000|2021-11-26 17:25:00|1209.1|1208.6|1210|1209.5|1210.3|1209.8|1208.8|1208.3|920
1637947800000|2021-11-26 17:30:00|1209.9|1209.4|1211.2|1210.7|1211.2|1210.7|1209.8|1209.3|848
1637948100000|2021-11-26 17:35:00|1211.1|1210.6|1212.4|1211.9|1212.7|1212.2|1211.1|1210.6|962
1637948400000|2021-11-26 17:40:00|1212.5|1212|1211.2|1210.7|1212.9|1212.4|1210.8|1210.3|1384
1637948700000|2021-11-26 17:45:00|1211.1|1210.6|1209.3|1208.8|1211.4|1210.9|1209.2|1208.7|1033
1637949000000|2021-11-26 17:50:00|1209.2|1208.7|1208|1207.5|1209.4|1208.9|1207.7|1207.2|2449
1637949300000|2021-11-26 17:55:00|1208.2|1207.7|1209.4|1208.9|1211.4|1210.9|1208.1|1207.6|6205
1637949600000|2021-11-26 18:00:00|1209.3|1208.8|1210.3|1209.8|1210.4|1209.9|1208.3|1207.8|1392
1637949900000|2021-11-26 18:05:00|1210.4|1209.9|1209.7|1209.2|1210.5|1210|1209|1208.5|342
1637950200000|2021-11-26 18:10:00|1209.4|1208.9|1208.7|1208.2|1209.6|1209.1|1208.3|1207.8|136
1638140700000|2021-11-28 23:05:00|1219.8|1217.8|1217.6|1216.6|1219.9|1217.9|1209.9|1208.9|29
1638141000000|2021-11-28 23:10:00|1218|1217|1218.3|1217.3|1218.3|1217.3|1218|1217|5
1638141300000|2021-11-28 23:15:00|1218.2|1217.2|1219.9|1218.9|1219.9|1218.9|1215.1|1214.1|16
1638141600000|2021-11-28 23:20:00|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1
1638141900000|2021-11-28 23:25:00|1222.6|1221.6|1222.6|1221.6|1222.6|1221.6|1222.6|1221.6|1
1638142200000|2021-11-28 23:30:00|1227.3|1226.3|1224|1223|1227.3|1226.3|1224|1223|4
1638142500000|2021-11-28 23:35:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|5
1638142800000|2021-11-28 23:40:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|3
1638143100000|2021-11-28 23:45:00|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|4
1638143400000|2021-11-28 23:50:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1638143700000|2021-11-28 23:55:00|1222|1221|1222.5|1221.5|1222.5|1221.5|1221.9|1220.9|18
1638144000000|2021-11-29 00:00:00|1224.3|1223.3|1223.5|1222.5|1224.3|1223.3|1223.3|1222.3|16
1638144300000|2021-11-29 00:05:00|1222.7|1221.7|1224.8|1223.8|1224.8|1223.8|1222.7|1221.7|12
1638144900000|2021-11-29 00:15:00|1224.4|1223.4|1226.5|1225.5|1226.5|1225.5|1224.4|1223.4|11
1638145200000|2021-11-29 00:20:00|1225.6|1224.6|1223.7|1222.7|1225.6|1224.6|1222.4|1221.4|487
1638145500000|2021-11-29 00:25:00|1223.5|1222.5|1223.5|1222.5|1224.3|1223.3|1223|1222|40
1638145800000|2021-11-29 00:30:00|1223.3|1222.3|1225|1224|1225|1224|1223.1|1222.1|51
1638146100000|2021-11-29 00:35:00|1224.6|1223.6|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|135
1638146400000|2021-11-29 00:40:00|1223.5|1222.5|1222.3|1221.3|1223.5|1222.5|1221.8|1220.8|174
1638146700000|2021-11-29 00:45:00|1222.2|1221.2|1223.4|1222.4|1223.4|1222.4|1221.1|1220.1|178
1638147000000|2021-11-29 00:50:00|1223.5|1222.5|1223.7|1222.7|1223.7|1222.7|1222.7|1221.7|106
1638147300000|2021-11-29 00:55:00|1223.8|1222.8|1223.6|1222.6|1223.9|1222.9|1223.1|1222.1|69
1638147600000|2021-11-29 01:00:00|1223|1222|1221.6|1220.6|1223|1222|1221.1|1220.1|138
1638147900000|2021-11-29 01:05:00|1221.5|1220.5|1223.1|1222.1|1223.1|1222.1|1221|1220|161
1638148200000|2021-11-29 01:10:00|1223.2|1222.2|1224.6|1223.6|1224.9|1223.9|1222.9|1221.9|163
1638148500000|2021-11-29 01:15:00|1224.5|1223.5|1220.8|1219.8|1225.1|1224.1|1220.1|1219.1|255
1638148800000|2021-11-29 01:20:00|1220.6|1219.6|1217.4|1216.4|1220.9|1219.9|1217.2|1216.2|353
1638149100000|2021-11-29 01:25:00|1217.2|1216.2|1218.5|1217.5|1218.7|1217.7|1216.2|1215.2|227
1638149400000|2021-11-29 01:30:00|1217.4|1216.4|1220.8|1219.8|1221.1|1220.1|1214.6|1213.6|373
1638149700000|2021-11-29 01:35:00|1220.6|1219.6|1222.4|1221.4|1223.4|1222.4|1220.6|1219.6|169
1638150000000|2021-11-29 01:40:00|1222.1|1221.1|1226.2|1225.2|1226.6|1225.6|1220.8|1219.8|261
1638150300000|2021-11-29 01:45:00|1225.8|1224.8|1225.5|1224.5|1226.4|1225.4|1224.2|1223.2|192
1638150600000|2021-11-29 01:50:00|1225.6|1224.6|1225.5|1224.5|1226.2|1225.2|1224.2|1223.2|122
1638150900000|2021-11-29 01:55:00|1225.7|1224.7|1225.7|1224.7|1226.2|1225.2|1225.3|1224.3|137
1638151200000|2021-11-29 02:00:00|1225.6|1224.6|1225.1|1224.1|1226.7|1225.7|1225.1|1224.1|105
1638151500000|2021-11-29 02:05:00|1224.9|1223.9|1223.2|1222.2|1224.9|1223.9|1223.2|1222.2|84
1638151800000|2021-11-29 02:10:00|1223.4|1222.4|1223.7|1222.7|1224.3|1223.3|1223.4|1222.4|59
1638152100000|2021-11-29 02:15:00|1223.3|1222.3|1223.7|1222.7|1225|1224|1223.3|1222.3|74
1638152400000|2021-11-29 02:20:00|1223.9|1222.9|1223.2|1222.2|1224.3|1223.3|1223|1222|76
1638152700000|2021-11-29 02:25:00|1224|1223|1223.1|1222.1|1224.3|1223.3|1222.9|1221.9|127
1638153000000|2021-11-29 02:30:00|1222.9|1221.9|1224.2|1223.2|1224.2|1223.2|1222.9|1221.9|144
1638153300000|2021-11-29 02:35:00|1224.3|1223.3|1223.3|1222.3|1225.1|1224.1|1223.3|1222.3|99
1638153600000|2021-11-29 02:40:00|1223.2|1222.2|1222.9|1221.9|1223.3|1222.3|1222.5|1221.5|104
1638153900000|2021-11-29 02:45:00|1222.7|1221.7|1222.2|1221.2|1223.4|1222.4|1222.1|1221.1|132
1638154200000|2021-11-29 02:50:00|1222.4|1221.4|1221.7|1220.7|1222.8|1221.8|1221.6|1220.6|141
1638154500000|2021-11-29 02:55:00|1221.6|1220.6|1221.8|1220.8|1222.6|1221.6|1221.6|1220.6|99
1638154800000|2021-11-29 03:00:00|1221.7|1220.7|1222.7|1221.7|1222.7|1221.7|1221.7|1220.7|74
1638155100000|2021-11-29 03:05:00|1222.4|1221.4|1221.8|1220.8|1222.4|1221.4|1221.5|1220.5|117
1638155400000|2021-11-29 03:10:00|1221.7|1220.7|1221.5|1220.5|1221.9|1220.9|1221.1|1220.1|127
1638155700000|2021-11-29 03:15:00|1221.3|1220.3|1220|1219|1221.5|1220.5|1219.8|1218.8|280
1638156000000|2021-11-29 03:20:00|1220.1|1219.1|1220.4|1219.4|1221|1220|1220|1219|98
1638156300000|2021-11-29 03:25:00|1220.6|1219.6|1221.2|1220.2|1221.5|1220.5|1220.6|1219.6|98
1638156600000|2021-11-29 03:30:00|1221.3|1220.3|1221|1220|1221.4|1220.4|1220.3|1219.3|199
1638156900000|2021-11-29 03:35:00|1220.8|1219.8|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|115
1638157200000|2021-11-29 03:40:00|1220.7|1219.7|1220.7|1219.7|1220.8|1219.8|1220.5|1219.5|77
1638157500000|2021-11-29 03:45:00|1220.6|1219.6|1218.3|1217.3|1220.6|1219.6|1218.2|1217.2|114
1638157800000|2021-11-29 03:50:00|1218.4|1217.4|1219.1|1218.1|1219.1|1218.1|1218.3|1217.3|107
1638158100000|2021-11-29 03:55:00|1219.3|1218.3|1219.8|1218.8|1219.8|1218.8|1219.2|1218.2|74
1638158400000|2021-11-29 04:00:00|1220|1219|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|88
1638158700000|2021-11-29 04:05:00|1220.7|1219.7|1220.4|1219.4|1221.2|1220.2|1220.1|1219.1|75
1638159000000|2021-11-29 04:10:00|1220.3|1219.3|1220.6|1219.6|1220.9|1219.9|1220.3|1219.3|79
1638159300000|2021-11-29 04:15:00|1220.5|1219.5|1220.9|1219.9|1221.1|1220.1|1220.5|1219.5|140
1638159600000|2021-11-29 04:20:00|1220.7|1219.7|1220.7|1219.7|1220.9|1219.9|1220.7|1219.7|73
1638159900000|2021-11-29 04:25:00|1220.8|1219.8|1220.9|1219.9|1220.9|1219.9|1220.6|1219.6|57
1638160200000|2021-11-29 04:30:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.5|1219.5|145
1638160500000|2021-11-29 04:35:00|1220.4|1219.4|1220.2|1219.2|1220.5|1219.5|1219.9|1218.9|163
1638160800000|2021-11-29 04:40:00|1220.3|1219.3|1220|1219|1220.5|1219.5|1220|1219|92
1638161100000|2021-11-29 04:45:00|1219.9|1218.9|1218.9|1217.9|1220|1219|1218.7|1217.7|168
1638161400000|2021-11-29 04:50:00|1218.8|1217.8|1217.7|1216.7|1218.8|1217.8|1217.4|1216.4|173
1638161700000|2021-11-29 04:55:00|1217.6|1216.6|1217.4|1216.4|1218.5|1217.5|1217.4|1216.4|119
1638162000000|2021-11-29 05:00:00|1217.6|1216.6|1216.8|1215.8|1218.2|1217.2|1216.6|1215.6|128
1638162300000|2021-11-29 05:05:00|1216.5|1215.5|1215.6|1214.6|1216.6|1215.6|1215.4|1214.4|100
1638162600000|2021-11-29 05:10:00|1215.9|1214.9|1214.2|1213.2|1215.9|1214.9|1214.1|1213.1|104
1638162900000|2021-11-29 05:15:00|1214.1|1213.1|1212.9|1211.9|1214.3|1213.3|1212.9|1211.9|114
1638163200000|2021-11-29 05:20:00|1213|1212|1211.2|1210.2|1213|1212|1209.6|1208.6|194
1638163500000|2021-11-29 05:25:00|1211.1|1210.1|1210|1209|1211.6|1210.6|1209.9|1208.9|300
1638163800000|2021-11-29 05:30:00|1209.8|1208.8|1212|1211|1213|1212|1209.6|1208.6|133
1638164100000|2021-11-29 05:35:00|1211.9|1210.9|1213.9|1212.9|1214.5|1213.5|1211.9|1210.9|160
1638164400000|2021-11-29 05:40:00|1214|1213|1213.4|1212.4|1214|1213|1213.2|1212.2|80
1638164700000|2021-11-29 05:45:00|1213.7|1212.7|1215.9|1214.9|1215.9|1214.9|1213.7|1212.7|45
1638165000000|2021-11-29 05:50:00|1216.4|1215.4|1217.2|1216.2|1219.3|1218.3|1216.4|1215.4|153
1638165300000|2021-11-29 05:55:00|1217.4|1216.4|1217.1|1216.1|1217.5|1216.5|1216.6|1215.6|68
1638165600000|2021-11-29 06:00:00|1216.8|1215.8|1215.9|1214.9|1217.2|1216.2|1215.9|1214.9|115
1638165900000|2021-11-29 06:05:00|1216|1215|1215.8|1214.8|1216|1215|1214.7|1213.7|110
1638166200000|2021-11-29 06:10:00|1215.7|1214.7|1215|1214|1215.8|1214.8|1214.9|1213.9|80
1638166500000|2021-11-29 06:15:00|1214.9|1213.9|1214.9|1213.9|1215.7|1214.7|1214.7|1213.7|90
1638166800000|2021-11-29 06:20:00|1215.2|1214.2|1214.5|1213.5|1216.1|1215.1|1214.2|1213.2|81
1638167100000|2021-11-29 06:25:00|1214.4|1213.4|1214.7|1213.7|1214.8|1213.8|1214.4|1213.4|58
1638167400000|2021-11-29 06:30:00|1214.9|1213.9|1215.3|1214.3|1215.4|1214.4|1214.8|1213.8|42
1638167700000|2021-11-29 06:35:00|1215|1214|1215.5|1214.5|1215.5|1214.5|1215|1214|11
1638168000000|2021-11-29 06:40:00|1215.9|1214.9|1217.3|1216.3|1217.3|1216.3|1215.9|1214.9|29
1638168300000|2021-11-29 06:45:00|1217.5|1216.5|1218.5|1217.5|1218.9|1217.9|1217.4|1216.4|77
1638168600000|2021-11-29 06:50:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|6
1638168900000|2021-11-29 06:55:00|1219|1218|1220.2|1219.2|1220.2|1219.2|1218.8|1217.8|66
1638169200000|2021-11-29 07:00:00|1219.8|1218.8|1218.2|1217.2|1220.3|1219.3|1217.5|1216.5|157
1638169500000|2021-11-29 07:05:00|1218.3|1217.3|1220.4|1219.4|1220.5|1219.5|1218.3|1217.3|24
1638169800000|2021-11-29 07:10:00|1220.2|1219.2|1219.1|1218.1|1220.2|1219.2|1218.8|1217.8|41
1638170100000|2021-11-29 07:15:00|1219.4|1218.4|1219.8|1218.8|1219.9|1218.9|1219.2|1218.2|43
1638170400000|2021-11-29 07:20:00|1220.8|1219.8|1219.8|1218.8|1220.8|1219.8|1219.3|1218.3|48
1638171000000|2021-11-29 07:30:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.3|1218.3|19
1638171300000|2021-11-29 07:35:00|1220|1219|1219.5|1218.5|1220.2|1219.2|1219.5|1218.5|268
1638171600000|2021-11-29 07:40:00|1219.3|1218.3|1219.2|1218.2|1219.6|1218.6|1218.8|1217.8|221
1638171900000|2021-11-29 07:45:00|1219.1|1218.1|1219.7|1218.7|1219.7|1218.7|1219|1218|139
1638172200000|2021-11-29 07:50:00|1219.8|1218.8|1219.5|1218.5|1219.9|1218.9|1219.3|1218.3|62
1638172500000|2021-11-29 07:55:00|1219.2|1218.2|1219.4|1218.4|1219.6|1218.6|1218.8|1217.8|203
1638172800000|2021-11-29 08:00:00|1219.1|1218.1|1218.3|1217.3|1220.6|1219.6|1217.2|1216.2|796
1638173100000|2021-11-29 08:05:00|1218.5|1217.5|1216.8|1215.8|1219.3|1218.3|1216.4|1215.4|490
1638173400000|2021-11-29 08:10:00|1216.7|1215.7|1216.5|1215.5|1217.3|1216.3|1215.4|1214.4|775
1638173700000|2021-11-29 08:15:00|1216.6|1215.6|1216.9|1215.9|1218.3|1217.3|1216.6|1215.6|557
1638174000000|2021-11-29 08:20:00|1216.8|1215.8|1217|1216|1217.9|1216.9|1216.7|1215.7|429
1638174300000|2021-11-29 08:25:00|1217.1|1216.1|1215.8|1214.8|1217.1|1216.1|1215.8|1214.8|361
1638174600000|2021-11-29 08:30:00|1215.9|1214.9|1217.7|1216.7|1218.4|1217.4|1215.9|1214.9|361
1638174900000|2021-11-29 08:35:00|1217.8|1216.8|1217.2|1216.2|1218|1217|1217.2|1216.2|237
1638175200000|2021-11-29 08:40:00|1217.1|1216.1|1216.6|1215.6|1217.5|1216.5|1215.9|1214.9|466
1638175500000|2021-11-29 08:45:00|1216.4|1215.4|1215.2|1214.2|1216.4|1215.4|1215.1|1214.1|356
1638175800000|2021-11-29 08:50:00|1215|1214|1214.6|1213.6|1215.2|1214.2|1214.5|1213.5|374
1638176100000|2021-11-29 08:55:00|1214.5|1213.5|1214.7|1213.7|1214.7|1213.7|1213.4|1212.4|1213
1638176400000|2021-11-29 09:00:00|1214.5|1213.5|1214.7|1213.7|1215.3|1214.3|1214|1213|276
1638176700000|2021-11-29 09:05:00|1214.8|1213.8|1216.7|1215.7|1216.7|1215.7|1214.7|1213.7|288
1638177000000|2021-11-29 09:10:00|1216.8|1215.8|1217|1216|1218.1|1217.1|1216.1|1215.1|476
1638177300000|2021-11-29 09:15:00|1217.1|1216.1|1216.5|1215.5|1217.5|1216.5|1216.5|1215.5|440
1638177600000|2021-11-29 09:20:00|1216.7|1215.7|1217.5|1216.5|1217.5|1216.5|1216.1|1215.1|243
1638177900000|2021-11-29 09:25:00|1217.6|1216.6|1217.3|1216.3|1217.6|1216.6|1216.4|1215.4|335
1638178200000|2021-11-29 09:30:00|1217.4|1216.4|1215.9|1214.9|1217.4|1216.4|1215.3|1214.3|365
1638178500000|2021-11-29 09:35:00|1215.8|1214.8|1215.9|1214.9|1216|1215|1215.4|1214.4|235
1638178800000|2021-11-29 09:40:00|1215.7|1214.7|1216.1|1215.1|1216.4|1215.4|1215.6|1214.6|147
1638179100000|2021-11-29 09:45:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1215.6|1214.6|125
1638179400000|2021-11-29 09:50:00|1216.2|1215.2|1215.5|1214.5|1216.7|1215.7|1215.2|1214.2|174
1638179700000|2021-11-29 09:55:00|1215.6|1214.6|1214.6|1213.6|1215.8|1214.8|1214.6|1213.6|784
1638180000000|2021-11-29 10:00:00|1214.7|1213.7|1215.2|1214.2|1215.3|1214.3|1214.5|1213.5|718
1638180300000|2021-11-29 10:05:00|1215.3|1214.3|1215.2|1214.2|1215.4|1214.4|1214.6|1213.6|235
1638180600000|2021-11-29 10:10:00|1215.3|1214.3|1215.2|1214.2|1215.5|1214.5|1214.9|1213.9|196
1638180900000|2021-11-29 10:15:00|1215.1|1214.1|1216.2|1215.2|1216.2|1215.2|1214.9|1213.9|222
1638181200000|2021-11-29 10:20:00|1216.3|1215.3|1217|1216|1217.2|1216.2|1216.3|1215.3|93
1638181500000|2021-11-29 10:25:00|1216.9|1215.9|1217.4|1216.4|1217.5|1216.5|1216.7|1215.7|122
1638181800000|2021-11-29 10:30:00|1217.3|1216.3|1217|1216|1217.5|1216.5|1216.8|1215.8|211
1638182100000|2021-11-29 10:35:00|1216.9|1215.9|1217|1216|1217|1216|1216.9|1215.9|51
1638182400000|2021-11-29 10:40:00|1217.3|1216.3|1216.8|1215.8|1217.7|1216.7|1216.6|1215.6|247
1638182700000|2021-11-29 10:45:00|1216.7|1215.7|1217.1|1216.1|1217.4|1216.4|1216.6|1215.6|151
1638183000000|2021-11-29 10:50:00|1217.2|1216.2|1218|1217|1218.1|1217.1|1217.1|1216.1|309
1638183300000|2021-11-29 10:55:00|1218.1|1217.1|1217|1216|1218.1|1217.1|1217|1216|574
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|147
1638183900000|2021-11-29 11:05:00|1217.6|1216.6|1217.5|1216.5|1217.9|1216.9|1217.4|1216.4|106
1638184200000|2021-11-29 11:10:00|1217.6|1216.6|1217.6|1216.6|1218|1217|1217.5|1216.5|146
1638184500000|2021-11-29 11:15:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1217.3|1216.3|324
1638184800000|2021-11-29 11:20:00|1217.3|1216.3|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|367
1638185100000|2021-11-29 11:25:00|1217.1|1216.1|1216.8|1215.8|1217.7|1216.7|1216.7|1215.7|392
1638185400000|2021-11-29 11:30:00|1216.9|1215.9|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|261
1638185700000|2021-11-29 11:35:00|1217.1|1216.1|1216.9|1215.9|1217.1|1216.1|1216.7|1215.7|199
1638186000000|2021-11-29 11:40:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|232
1638186300000|2021-11-29 11:45:00|1216.5|1215.5|1217.1|1216.1|1217.2|1216.2|1216.4|1215.4|208
1638186600000|2021-11-29 11:50:00|1217|1216|1217.3|1216.3|1217.6|1216.6|1216.8|1215.8|317
1638186900000|2021-11-29 11:55:00|1217.4|1216.4|1217|1216|1218.1|1217.1|1217|1216|110
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.1|1215.1|195
1638187500000|2021-11-29 12:05:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.5|1214.5|1166
1638187800000|2021-11-29 12:10:00|1215.5|1214.5|1215|1214|1215.9|1214.9|1214.9|1213.9|1019
1638188100000|2021-11-29 12:15:00|1215.1|1214.1|1214.9|1213.9|1215.6|1214.6|1214.8|1213.8|700
1638188400000|2021-11-29 12:20:00|1215|1214|1214.8|1213.8|1215.3|1214.3|1214.7|1213.7|259
1638188700000|2021-11-29 12:25:00|1214.7|1213.7|1214.3|1213.3|1215|1214|1214.2|1213.2|103
1638189000000|2021-11-29 12:30:00|1214.1|1213.1|1215.8|1214.8|1215.8|1214.8|1214.1|1213.1|131
1638189300000|2021-11-29 12:35:00|1215.7|1214.7|1216.9|1215.9|1217.1|1216.1|1215.7|1214.7|104
1638189600000|2021-11-29 12:40:00|1216.7|1215.7|1217.2|1216.2|1217.5|1216.5|1216.3|1215.3|162
1638189900000|2021-11-29 12:45:00|1217.1|1216.1|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|91
1638190200000|2021-11-29 12:50:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1216.7|1215.7|68
1638190500000|2021-11-29 12:55:00|1217.1|1216.1|1216.5|1215.5|1217.2|1216.2|1216.5|1215.5|123
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1215.6|1214.6|1216.6|1215.6|1215.6|1214.6|519
1638191100000|2021-11-29 13:05:00|1215.5|1214.5|1215.6|1214.6|1216.3|1215.3|1215.5|1214.5|286
1638191400000|2021-11-29 13:10:00|1215.7|1214.7|1216.2|1215.2|1216.3|1215.3|1215.6|1214.6|250
1638191700000|2021-11-29 13:15:00|1216.3|1215.3|1217|1216|1217|1216|1216.3|1215.3|222
1638192000000|2021-11-29 13:20:00|1216.9|1215.9|1216.8|1215.8|1217|1216|1216.4|1215.4|152
1638192300000|2021-11-29 13:25:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.3|1215.3|165
1638192600000|2021-11-29 13:30:00|1216.4|1215.4|1216.9|1215.9|1217.3|1216.3|1216.3|1215.3|384
1638192900000|2021-11-29 13:35:00|1217|1216|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|276
1638193200000|2021-11-29 13:40:00|1217.2|1216.2|1218.4|1217.4|1218.6|1217.6|1217.2|1216.2|342
1638193500000|2021-11-29 13:45:00|1218.2|1217.2|1219.2|1218.2|1219.5|1218.5|1218|1217|299
1638193800000|2021-11-29 13:50:00|1219.3|1218.3|1220|1219|1220.2|1219.2|1219.1|1218.1|231
1638194100000|2021-11-29 13:55:00|1220.1|1219.1|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|510
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1221.2|1220.2|1221.5|1220.5|1220.1|1219.1|674
1638194700000|2021-11-29 14:05:00|1221.3|1220.3|1220.9|1219.9|1221.5|1220.5|1220.9|1219.9|528
1638195000000|2021-11-29 14:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|312
1638195300000|2021-11-29 14:15:00|1221.2|1220.2|1221.3|1220.3|1221.5|1220.5|1221|1220|475
1638195600000|2021-11-29 14:20:00|1221.2|1220.2|1221.5|1220.5|1221.7|1220.7|1221|1220|743
1638195900000|2021-11-29 14:25:00|1221.4|1220.4|1221.1|1220.1|1222|1221|1221.1|1220.1|674
1638196200000|2021-11-29 14:30:00|1220.9|1220.4|1215.6|1215.1|1221|1220.5|1215.5|1215|8637
1638196500000|2021-11-29 14:35:00|1215.5|1215|1214.9|1214.4|1216.4|1215.9|1214.7|1214.2|4121
1638196800000|2021-11-29 14:40:00|1214.8|1214.3|1213.6|1213.1|1214.9|1214.4|1213.3|1212.8|3245
1638197100000|2021-11-29 14:45:00|1213.5|1213|1212|1211.5|1213.9|1213.4|1211.8|1211.3|3465
1638197400000|2021-11-29 14:50:00|1211.9|1211.4|1213.5|1213|1214|1213.5|1211.8|1211.3|2590
1638197700000|2021-11-29 14:55:00|1213.6|1213.1|1214.2|1213.7|1215.3|1214.8|1213.3|1212.8|2393
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1213.4|1212.9|1214.8|1214.3|1213.3|1212.8|1794
1638198300000|2021-11-29 15:05:00|1213.3|1212.8|1214.2|1213.7|1214.4|1213.9|1212.8|1212.3|1700
1638198600000|2021-11-29 15:10:00|1214.1|1213.6|1212.9|1212.4|1214.8|1214.3|1212.8|1212.3|2045
1638198900000|2021-11-29 15:15:00|1213|1212.5|1213.4|1212.9|1213.8|1213.3|1212.5|1212|1492
1638199200000|2021-11-29 15:20:00|1213.3|1212.8|1213.2|1212.7|1214|1213.5|1212.8|1212.3|1447
1638199500000|2021-11-29 15:25:00|1213.1|1212.6|1211.6|1211.1|1213.5|1213|1211.5|1211|1495
1638199800000|2021-11-29 15:30:00|1211.5|1211|1211.1|1210.6|1211.9|1211.4|1209.8|1209.3|2612
1638200100000|2021-11-29 15:35:00|1211|1210.5|1210.2|1209.7|1211.9|1211.4|1209.6|1209.1|2017
1638200400000|2021-11-29 15:40:00|1210.3|1209.8|1209.5|1209|1210.6|1210.1|1209|1208.5|2195
1638200700000|2021-11-29 15:45:00|1209.6|1209.1|1209.7|1209.2|1211.1|1210.6|1209.2|1208.7|1355
1638201000000|2021-11-29 15:50:00|1209.6|1209.1|1209.3|1208.8|1210.3|1209.8|1209.2|1208.7|1968
1638201300000|2021-11-29 15:55:00|1209.4|1208.9|1211.1|1210.6|1211.3|1210.8|1209.4|1208.9|1223
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1210.7|1210.2|1211.6|1211.1|1210.6|1210.1|1484
1638201900000|2021-11-29 16:05:00|1210.6|1210.1|1211.7|1211.2|1212.1|1211.6|1210.6|1210.1|1407
1638202200000|2021-11-29 16:10:00|1211.8|1211.3|1211.5|1211|1212.5|1212|1211.5|1211|1343
1638202500000|2021-11-29 16:15:00|1211.6|1211.1|1211.6|1211.1|1212.3|1211.8|1211.5|1211|1199
1638202800000|2021-11-29 16:20:00|1211.5|1211|1212|1211.5|1212.3|1211.8|1211.3|1210.8|1685
1638203100000|2021-11-29 16:25:00|1211.9|1211.4|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|1423
1638203400000|2021-11-29 16:30:00|1211.4|1210.9|1211.2|1210.7|1212.6|1212.1|1210.7|1210.2|1310
1638203700000|2021-11-29 16:35:00|1211|1210.5|1212|1211.5|1212.1|1211.6|1211|1210.5|1128
1638204000000|2021-11-29 16:40:00|1211.9|1211.4|1211.7|1211.2|1212.2|1211.7|1211.3|1210.8|624
1638204300000|2021-11-29 16:45:00|1211.6|1211.1|1212.1|1211.6|1212.6|1212.1|1211.5|1211|695
1638204600000|2021-11-29 16:50:00|1212|1211.5|1212.8|1212.3|1212.8|1212.3|1211.9|1211.4|580
1638204900000|2021-11-29 16:55:00|1212.7|1212.2|1212.9|1212.4|1213.2|1212.7|1212.6|1212.1|649
1638205200000|2021-11-29 17:00:00|1213|1212.5|1214|1213.5|1214.1|1213.6|1212.7|1212.2|817
1638205500000|2021-11-29 17:05:00|1214.1|1213.6|1214.8|1214.3|1214.9|1214.4|1214.1|1213.6|979
1638205800000|2021-11-29 17:10:00|1214.7|1214.2|1215.2|1214.7|1215.3|1214.8|1214.4|1213.9|1887
1638206100000|2021-11-29 17:15:00|1215.1|1214.6|1214.9|1214.4|1215.2|1214.7|1214.1|1213.6|1346
1638206400000|2021-11-29 17:20:00|1214.8|1214.3|1215.3|1214.8|1215.6|1215.1|1214.6|1214.1|810
1638206700000|2021-11-29 17:25:00|1215.4|1214.9|1215.2|1214.7|1215.6|1215.1|1215|1214.5|795
1638207000000|2021-11-29 17:30:00|1215.3|1214.8|1215.8|1215.3|1215.9|1215.4|1215|1214.5|980
1638207300000|2021-11-29 17:35:00|1215.9|1215.4|1215.5|1215|1215.9|1215.4|1215.2|1214.7|425
1638207600000|2021-11-29 17:40:00|1215.4|1214.9|1214.4|1213.9|1215.5|1215|1214.2|1213.7|1050
1638207900000|2021-11-29 17:45:00|1214.3|1213.8|1215.1|1214.6|1215.2|1214.7|1214.3|1213.8|538
1638208200000|2021-11-29 17:50:00|1215|1214.5|1215|1214.5|1215.1|1214.6|1214.8|1214.3|373
1638208500000|2021-11-29 17:55:00|1215.1|1214.6|1216.2|1215.7|1216.2|1215.7|1215|1214.5|309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216.1|1215.6|1216.2|1215.7|1216|1215.5|140
1638209100000|2021-11-29 18:05:00|1216|1215.5|1216.6|1216.1|1216.6|1216.1|1215.9|1215.4|193
1638209400000|2021-11-29 18:10:00|1216.4|1215.9|1215.7|1215.2|1216.4|1215.9|1215.6|1215.1|739
1638209700000|2021-11-29 18:15:00|1215.8|1215.3|1215.2|1214.7|1215.9|1215.4|1215|1214.5|350
1638210000000|2021-11-29 18:20:00|1215.3|1214.8|1214.9|1214.4|1215.3|1214.8|1214.6|1214.1|436
1638210300000|2021-11-29 18:25:00|1215|1214.5|1215.1|1214.6|1215.1|1214.6|1214.6|1214.1|368
1638210600000|2021-11-29 18:30:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215.2|1214.7|223
1638210900000|2021-11-29 18:35:00|1215.5|1215|1214.8|1214.3|1215.5|1215|1214.6|1214.1|381
1638211200000|2021-11-29 18:40:00|1214.9|1214.4|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|719
1638211500000|2021-11-29 18:45:00|1215.2|1214.7|1215.7|1215.2|1215.7|1215.2|1215.2|1214.7|259
1638211800000|2021-11-29 18:50:00|1215.6|1215.1|1215.6|1215.1|1215.6|1215.1|1215.4|1214.9|196
1638212100000|2021-11-29 18:55:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.6|1215.1|429
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.4|1214.9|444
1638212700000|2021-11-29 19:05:00|1215.6|1215.1|1215.2|1214.7|1215.8|1215.3|1215.1|1214.6|422
1638213000000|2021-11-29 19:10:00|1215.3|1214.8|1215.4|1214.9|1215.5|1215|1215.2|1214.7|247
1638213300000|2021-11-29 19:15:00|1215.5|1215|1215.2|1214.7|1215.5|1215|1215.1|1214.6|288
1638213600000|2021-11-29 19:20:00|1215.1|1214.6|1214.9|1214.4|1215.6|1215.1|1214.9|1214.4|387
1638213900000|2021-11-29 19:25:00|1215|1214.5|1215|1214.5|1215.4|1214.9|1214.8|1214.3|550
1638214200000|2021-11-29 19:30:00|1215.1|1214.6|1215.1|1214.6|1215.2|1214.7|1214.5|1214|660
1638214500000|2021-11-29 19:35:00|1215|1214.5|1214.5|1214|1215|1214.5|1214.2|1213.7|739
1638214800000|2021-11-29 19:40:00|1214.6|1214.1|1215.1|1214.6|1215.2|1214.7|1214.6|1214.1|443
1638215100000|2021-11-29 19:45:00|1215|1214.5|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|482
1638215400000|2021-11-29 19:50:00|1215.2|1214.7|1215.2|1214.7|1215.9|1215.4|1215.1|1214.6|539
1638215700000|2021-11-29 19:55:00|1215.1|1214.6|1215.5|1215|1215.5|1215|1215|1214.5|503
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1215.6|1215.1|1215.8|1215.3|1215.3|1214.8|433
1638216300000|2021-11-29 20:05:00|1215.7|1215.2|1216.2|1215.7|1216.3|1215.8|1215|1214.5|383
1638216600000|2021-11-29 20:10:00|1216.1|1215.6|1216.6|1216.1|1216.7|1216.2|1215.9|1215.4|367
1638216900000|2021-11-29 20:15:00|1216.7|1216.2|1216.5|1216|1217.1|1216.6|1216.2|1215.7|435
1638217200000|2021-11-29 20:20:00|1216.6|1216.1|1216.2|1215.7|1216.6|1216.1|1216|1215.5|260
1638217500000|2021-11-29 20:25:00|1216.1|1215.6|1215.8|1215.3|1216.4|1215.9|1215.7|1215.2|1073
1638217800000|2021-11-29 20:30:00|1215.9|1215.4|1216.2|1215.7|1216.3|1215.8|1215.8|1215.3|404
1638218100000|2021-11-29 20:35:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.6|1215.1|559
1638218400000|2021-11-29 20:40:00|1215.6|1215.1|1215.5|1215|1215.8|1215.3|1215|1214.5|464
1638218700000|2021-11-29 20:45:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.7|1214.2|936
1638219000000|2021-11-29 20:50:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.5|1214|1697
1638219300000|2021-11-29 20:55:00|1214.8|1214.3|1213.1|1212.6|1214.8|1214.3|1212.7|1212.2|10937
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|1327
1638219900000|2021-11-29 21:05:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|222
1638220200000|2021-11-29 21:10:00|1215.2|1214.2|1213.6|1212.6|1215.3|1214.3|1213.5|1212.5|383
1638220500000|2021-11-29 21:15:00|1213.4|1212.4|1213.5|1212.5|1214|1213|1213.4|1212.4|70
1638220800000|2021-11-29 21:20:00|1213.9|1212.9|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|10
1638221100000|2021-11-29 21:25:00|1213.7|1212.7|1213.5|1212.5|1213.7|1212.7|1213.5|1212.5|10
1638221400000|2021-11-29 21:30:00|1213.4|1212.4|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|4
1638221700000|2021-11-29 21:35:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222300000|2021-11-29 21:45:00|1215|1214|1214.2|1213.2|1215|1214|1214.1|1213.1|58
1638222600000|2021-11-29 21:50:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222900000|2021-11-29 21:55:00|1214.4|1213.4|1214.1|1213.1|1215|1214|1214|1213|20
1638224400000|2021-11-29 22:20:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1214.1|1213.1|5
1638224700000|2021-11-29 22:25:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|42
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1214.6|1212.6|1214.8|1212.8|1213.6|1211.6|0
1638227100000|2021-11-29 23:05:00|1214.5|1212.5|1214.6|1212.6|1214.6|1212.6|1214.2|1212.2|0
1638227400000|2021-11-29 23:10:00|1214.7|1212.7|1215.2|1213.2|1215.3|1213.3|1214.6|1212.6|0
1638227700000|2021-11-29 23:15:00|1215.3|1213.3|1215.2|1213.2|1215.3|1213.3|1215.1|1213.1|0
1638228000000|2021-11-29 23:20:00|1215.3|1213.3|1215.5|1213.5|1215.8|1213.8|1215.3|1213.3|0
1638228300000|2021-11-29 23:25:00|1215.6|1213.6|1215.3|1213.3|1215.6|1213.6|1215.2|1213.2|0
1638228600000|2021-11-29 23:30:00|1215.4|1213.4|1215.6|1213.6|1215.7|1213.7|1215.2|1213.2|0
1638228900000|2021-11-29 23:35:00|1215.7|1213.7|1215.7|1213.7|1215.8|1213.8|1215.4|1213.4|0
1638229200000|2021-11-29 23:40:00|1215.6|1213.6|1215.7|1213.7|1215.8|1213.8|1215.5|1213.5|0
1638229500000|2021-11-29 23:45:00|1215.6|1213.6|1215.5|1213.5|1215.7|1213.7|1215.5|1213.5|0
1638229800000|2021-11-29 23:50:00|1215.6|1213.6|1215.4|1213.4|1215.8|1213.8|1215.3|1213.3|0
1638230100000|2021-11-29 23:55:00|1215.5|1213.5|1215.3|1213.3|1215.5|1213.5|1214.8|1212.8|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1215.5|1213.5|1215.7|1213.7|1215.1|1213.1|0
1638230700000|2021-11-30 00:05:00|1215.6|1213.6|1215.3|1213.3|1215.7|1213.7|1215.2|1213.2|0
1638231000000|2021-11-30 00:10:00|1215.4|1213.4|1214.9|1212.9|1215.5|1213.5|1214.8|1212.8|0
1638231300000|2021-11-30 00:15:00|1214.8|1212.8|1214.8|1212.8|1215.1|1213.1|1214.7|1212.7|0
1638231600000|2021-11-30 00:20:00|1214.7|1212.7|1215.3|1213.3|1215.3|1213.3|1214.7|1212.7|0
1638231900000|2021-11-30 00:25:00|1215.4|1213.4|1215.4|1213.4|1215.5|1213.5|1215.2|1213.2|0
1638232200000|2021-11-30 00:30:00|1215.3|1213.3|1215.7|1213.7|1215.7|1213.7|1215.2|1213.2|0
1638232500000|2021-11-30 00:35:00|1215.8|1213.8|1215.9|1213.9|1216.1|1214.1|1215.7|1213.7|0
1638232800000|2021-11-30 00:40:00|1216|1214|1215.6|1213.6|1216|1214|1215.6|1213.6|0
1638233100000|2021-11-30 00:45:00|1215.5|1213.5|1216.1|1214.1|1216.1|1214.1|1215.5|1213.5|0
1638233400000|2021-11-30 00:50:00|1216|1214|1216.1|1214.1|1216.2|1214.2|1216|1214|0
1638233700000|2021-11-30 00:55:00|1216|1214|1216.1|1214.1|1216.1|1214.1|1216|1214|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1219.9|1218.9|1220|1219|1217.4|1216.4|36
1638234300000|2021-11-30 01:05:00|1219.8|1218.8|1220|1219|1220.4|1219.4|1219.8|1218.8|25
1638234600000|2021-11-30 01:10:00|1219.9|1218.9|1220.3|1219.3|1220.3|1219.3|1219.7|1218.7|15
1638234900000|2021-11-30 01:15:00|1220.4|1219.4|1219.2|1218.2|1221.1|1220.1|1219.2|1218.2|114
1638235200000|2021-11-30 01:20:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1217.6|1216.6|39
1638235500000|2021-11-30 01:25:00|1219.8|1218.8|1222.4|1221.4|1222.4|1221.4|1219.8|1218.8|124
1638235800000|2021-11-30 01:30:00|1222.3|1221.3|1222.1|1221.1|1223.2|1222.2|1220.9|1219.9|127
1638236100000|2021-11-30 01:35:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1219.8|1218.8|32
1638236400000|2021-11-30 01:40:00|1220.7|1219.7|1220.7|1219.7|1221.1|1220.1|1219.9|1218.9|65
1638236700000|2021-11-30 01:45:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1219.8|1218.8|92
1638237000000|2021-11-30 01:50:00|1220.9|1219.9|1220.5|1219.5|1221.3|1220.3|1220.5|1219.5|69
1638237300000|2021-11-30 01:55:00|1220.2|1219.2|1217.9|1216.9|1220.4|1219.4|1217.9|1216.9|91
1638237600000|2021-11-30 02:00:00|1218|1217|1219|1218|1219.1|1218.1|1218|1217|43
1638237900000|2021-11-30 02:05:00|1219.2|1218.2|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|112
1638238200000|2021-11-30 02:10:00|1219|1218|1217.9|1216.9|1219.2|1218.2|1217.8|1216.8|86
1638238500000|2021-11-30 02:15:00|1218|1217|1216.9|1215.9|1218.3|1217.3|1216.7|1215.7|125
1638238800000|2021-11-30 02:20:00|1217|1216|1216.3|1215.3|1217.4|1216.4|1216.2|1215.2|63
1638239100000|2021-11-30 02:25:00|1216.2|1215.2|1214.1|1213.1|1216.2|1215.2|1213.7|1212.7|131
1638239400000|2021-11-30 02:30:00|1214|1213|1212.9|1211.9|1214.2|1213.2|1212.4|1211.4|125
1638239700000|2021-11-30 02:35:00|1213|1212|1212.7|1211.7|1213.2|1212.2|1212.3|1211.3|38
1638240000000|2021-11-30 02:40:00|1212.4|1211.4|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|40
1638240300000|2021-11-30 02:45:00|1212.7|1211.7|1214|1213|1214|1213|1212.6|1211.6|36
1638240600000|2021-11-30 02:50:00|1213.9|1212.9|1213.7|1212.7|1214.5|1213.5|1213.4|1212.4|26
1638240900000|2021-11-30 02:55:00|1213.8|1212.8|1214.2|1213.2|1214.5|1213.5|1213.8|1212.8|28
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1214|1213|1214.6|1213.6|1214|1213|21
1638241500000|2021-11-30 03:05:00|1214.2|1213.2|1214.6|1213.6|1214.6|1213.6|1214.1|1213.1|67
1638241800000|2021-11-30 03:10:00|1214.5|1213.5|1214.1|1213.1|1214.9|1213.9|1214.1|1213.1|95
1638242100000|2021-11-30 03:15:00|1214|1213|1213.8|1212.8|1214|1213|1213.4|1212.4|47
1638242400000|2021-11-30 03:20:00|1214.2|1213.2|1213.3|1212.3|1214.6|1213.6|1213.1|1212.1|32
1638242700000|2021-11-30 03:25:00|1213.4|1212.4|1212.4|1211.4|1213.4|1212.4|1212.1|1211.1|14
1638243000000|2021-11-30 03:30:00|1212.6|1211.6|1213.7|1212.7|1213.7|1212.7|1212.4|1211.4|37
1638243300000|2021-11-30 03:35:00|1213.8|1212.8|1214.4|1213.4|1214.4|1213.4|1213.5|1212.5|119
1638243600000|2021-11-30 03:40:00|1214.1|1213.1|1214.3|1213.3|1214.6|1213.6|1214.1|1213.1|34
1638243900000|2021-11-30 03:45:00|1214.4|1213.4|1215.4|1214.4|1215.4|1214.4|1214.4|1213.4|42
1638244200000|2021-11-30 03:50:00|1215.3|1214.3|1215.9|1214.9|1215.9|1214.9|1215.3|1214.3|46
1638244500000|2021-11-30 03:55:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1216|1215|24
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1216.9|1215.9|1216.9|1215.9|1216.2|1215.2|30
1638245100000|2021-11-30 04:05:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|28
1638245400000|2021-11-30 04:10:00|1216.9|1215.9|1217|1216|1217|1216|1216.7|1215.7|11
1638245700000|2021-11-30 04:15:00|1216.8|1215.8|1217|1216|1217|1216|1216.7|1215.7|15
1638246000000|2021-11-30 04:20:00|1216.7|1215.7|1217|1216|1217|1216|1216.6|1215.6|20
1638246300000|2021-11-30 04:25:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|16
1638246600000|2021-11-30 04:30:00|1216.8|1215.8|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|20
1638246900000|2021-11-30 04:35:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|22
1638247200000|2021-11-30 04:40:00|1216.6|1215.6|1216.7|1215.7|1216.8|1215.8|1216.5|1215.5|24
1638247500000|2021-11-30 04:45:00|1216.6|1215.6|1216.7|1215.7|1216.9|1215.9|1216.6|1215.6|20
1638247800000|2021-11-30 04:50:00|1216.8|1215.8|1217.7|1216.7|1217.7|1216.7|1216.8|1215.8|31
1638248100000|2021-11-30 04:55:00|1217.6|1216.6|1217.8|1216.8|1218|1217|1217.6|1216.6|13
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1216.9|1215.9|1217.7|1216.7|1216.9|1215.9|97
1638248700000|2021-11-30 05:05:00|1216.8|1215.8|1215.3|1214.3|1216.8|1215.8|1215.3|1214.3|172
1638249000000|2021-11-30 05:10:00|1215.1|1214.1|1211|1210|1215.2|1214.2|1211|1210|384
1638249300000|2021-11-30 05:15:00|1210.9|1209.9|1208.4|1207.4|1211.2|1210.2|1208.1|1207.1|225
1638249600000|2021-11-30 05:20:00|1207.8|1206.8|1206.5|1205.5|1207.8|1206.8|1204.8|1203.8|310
1638249900000|2021-11-30 05:25:00|1206.3|1205.3|1207.2|1206.2|1208|1207|1204.9|1203.9|221
1638250200000|2021-11-30 05:30:00|1206.9|1205.9|1208.4|1207.4|1208.7|1207.7|1206.4|1205.4|222
1638250500000|2021-11-30 05:35:00|1208|1207|1207.2|1206.2|1208|1207|1205.8|1204.8|132
1638250800000|2021-11-30 05:40:00|1206.5|1205.5|1205|1204|1207|1206|1205|1204|143
1638251100000|2021-11-30 05:45:00|1204.2|1203.2|1203.7|1202.7|1205|1204|1202.4|1201.4|81
1638251400000|2021-11-30 05:50:00|1203.6|1202.6|1203.8|1202.8|1204.3|1203.3|1203.6|1202.6|45
1638251700000|2021-11-30 05:55:00|1203.5|1202.5|1203.1|1202.1|1203.9|1202.9|1202.9|1201.9|61
1638252000000|2021-11-30 06:00:00|1203|1202|1198.7|1197.7|1203.4|1202.4|1198.1|1197.1|495
1638252300000|2021-11-30 06:05:00|1198.2|1197.2|1194.6|1193.6|1198.2|1197.2|1194.6|1193.6|559
1638252600000|2021-11-30 06:10:00|1194.4|1193.4|1196.3|1195.3|1196.9|1195.9|1194.3|1193.3|155
1638252900000|2021-11-30 06:15:00|1196.9|1195.9|1199.8|1198.8|1199.8|1198.8|1196.8|1195.8|134
1638253200000|2021-11-30 06:20:00|1199.5|1198.5|1201.4|1200.4|1203.6|1202.6|1199.5|1198.5|132
1638253500000|2021-11-30 06:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200.2|1199.2|85
1638253800000|2021-11-30 06:30:00|1200.7|1199.7|1201.1|1200.1|1202|1201|1200.5|1199.5|247
1638254100000|2021-11-30 06:35:00|1200.9|1199.9|1200.4|1199.4|1201.7|1200.7|1199.3|1198.3|233
1638254400000|2021-11-30 06:40:00|1200.3|1199.3|1201.4|1200.4|1201.8|1200.8|1199.8|1198.8|208
1638254700000|2021-11-30 06:45:00|1201.1|1200.1|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|114
1638255000000|2021-11-30 06:50:00|1201.9|1200.9|1201.7|1200.7|1202.7|1201.7|1201.1|1200.1|96
1638255300000|2021-11-30 06:55:00|1201.6|1200.6|1200.9|1199.9|1202.1|1201.1|1200.9|1199.9|88
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1200.6|1199.6|1201.3|1200.3|1199.4|1198.4|271
1638255900000|2021-11-30 07:05:00|1200.8|1199.8|1205|1204|1205|1204|1200.8|1199.8|243
1638256200000|2021-11-30 07:10:00|1204.8|1203.8|1204.4|1203.4|1204.8|1203.8|1203.5|1202.5|95
1638256500000|2021-11-30 07:15:00|1204.5|1203.5|1205.7|1204.7|1205.9|1204.9|1204|1203|163
1638256800000|2021-11-30 07:20:00|1205.6|1204.6|1205.8|1204.8|1208|1207|1205.6|1204.6|207
1638257100000|2021-11-30 07:25:00|1205.7|1204.7|1203.7|1202.7|1206.2|1205.2|1203.6|1202.6|487
1638257400000|2021-11-30 07:30:00|1203.8|1202.8|1202.4|1201.4|1204.7|1203.7|1202.3|1201.3|677
1638257700000|2021-11-30 07:35:00|1202.2|1201.2|1205|1204|1205|1204|1202|1201|406
1638258000000|2021-11-30 07:40:00|1205.1|1204.1|1204.5|1203.5|1205.7|1204.7|1204.5|1203.5|184
1638258300000|2021-11-30 07:45:00|1204.6|1203.6|1205.4|1204.4|1205.7|1204.7|1204.6|1203.6|127
1638258600000|2021-11-30 07:50:00|1205.5|1204.5|1206.2|1205.2|1206.8|1205.8|1205.3|1204.3|165
1638258900000|2021-11-30 07:55:00|1206.4|1205.4|1207.5|1206.5|1207.5|1206.5|1205.8|1204.8|280
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1209.8|1208.8|1209.8|1208.8|1206.1|1205.1|1063
1638259500000|2021-11-30 08:05:00|1209.6|1208.6|1208.7|1207.7|1209.8|1208.8|1207.6|1206.6|570
1638259800000|2021-11-30 08:10:00|1208.9|1207.9|1208.6|1207.6|1209.8|1208.8|1207.1|1206.1|628
1638260100000|2021-11-30 08:15:00|1208.8|1207.8|1208.3|1207.3|1208.8|1207.8|1206.9|1205.9|533
1638260400000|2021-11-30 08:20:00|1208.5|1207.5|1208.4|1207.4|1209.1|1208.1|1207.1|1206.1|423
1638260700000|2021-11-30 08:25:00|1208.3|1207.3|1209.4|1208.4|1209.7|1208.7|1208.1|1207.1|412
1638261000000|2021-11-30 08:30:00|1209.6|1208.6|1209.1|1208.1|1210.1|1209.1|1209|1208|258
1638261300000|2021-11-30 08:35:00|1209.2|1208.2|1207.3|1206.3|1209.4|1208.4|1207|1206|329
1638261600000|2021-11-30 08:40:00|1207.1|1206.1|1207.4|1206.4|1208.7|1207.7|1206.5|1205.5|318
1638261900000|2021-11-30 08:45:00|1207.3|1206.3|1206.5|1205.5|1207.4|1206.4|1205.6|1204.6|700
1638262200000|2021-11-30 08:50:00|1206.4|1205.4|1207.8|1206.8|1207.8|1206.8|1205.9|1204.9|294
1638262500000|2021-11-30 08:55:00|1208.1|1207.1|1207.7|1206.7|1208.6|1207.6|1207.5|1206.5|224
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1205.5|1204.5|1207.7|1206.7|1205.4|1204.4|280
1638263100000|2021-11-30 09:05:00|1205.7|1204.7|1204.5|1203.5|1206|1205|1204.2|1203.2|417
1638263400000|2021-11-30 09:10:00|1204.6|1203.6|1206|1205|1206.1|1205.1|1203.9|1202.9|367
1638263700000|2021-11-30 09:15:00|1205.8|1204.8|1206.4|1205.4|1206.7|1205.7|1205.1|1204.1|254
1638264000000|2021-11-30 09:20:00|1206.1|1205.1|1205.1|1204.1|1206.3|1205.3|1204.4|1203.4|167
1638264300000|2021-11-30 09:25:00|1205.2|1204.2|1205.3|1204.3|1206.2|1205.2|1204.4|1203.4|209
1638264600000|2021-11-30 09:30:00|1205.2|1204.2|1205.6|1204.6|1205.8|1204.8|1204.4|1203.4|293
1638264900000|2021-11-30 09:35:00|1205.4|1204.4|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|129
1638265200000|2021-11-30 09:40:00|1205.4|1204.4|1205.4|1204.4|1206.9|1205.9|1205|1204|366
1638265500000|2021-11-30 09:45:00|1205.3|1204.3|1205.3|1204.3|1205.7|1204.7|1204.9|1203.9|235
1638265800000|2021-11-30 09:50:00|1205.2|1204.2|1205.5|1204.5|1206.9|1205.9|1205.2|1204.2|388
1638266100000|2021-11-30 09:55:00|1205.6|1204.6|1206.1|1205.1|1206.3|1205.3|1205.3|1204.3|196
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1207.2|1206.2|1207.2|1206.2|1206.2|1205.2|201
1638266700000|2021-11-30 10:05:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1205.7|1204.7|188
1638267000000|2021-11-30 10:10:00|1206.4|1205.4|1206.9|1205.9|1207.3|1206.3|1206.4|1205.4|119
1638267300000|2021-11-30 10:15:00|1207.1|1206.1|1206.2|1205.2|1207.3|1206.3|1206.2|1205.2|81
1638267600000|2021-11-30 10:20:00|1206.1|1205.1|1206|1205|1206.8|1205.8|1205.8|1204.8|193
1638267900000|2021-11-30 10:25:00|1206.4|1205.4|1206.9|1205.9|1207|1206|1206.4|1205.4|71
1638268200000|2021-11-30 10:30:00|1206.8|1205.8|1207.5|1206.5|1207.8|1206.8|1206.7|1205.7|182
1638268500000|2021-11-30 10:35:00|1207.6|1206.6|1207.3|1206.3|1207.7|1206.7|1206.8|1205.8|150
1638268800000|2021-11-30 10:40:00|1207.4|1206.4|1206.8|1205.8|1207.7|1206.7|1206.6|1205.6|117
1638269100000|2021-11-30 10:45:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1205.5|1204.5|177
1638269400000|2021-11-30 10:50:00|1206.3|1205.3|1206.2|1205.2|1207|1206|1206|1205|156
1638269700000|2021-11-30 10:55:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1206.4|1205.4|181
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1206.3|1205.3|1207.6|1206.6|1206.1|1205.1|302
1638270300000|2021-11-30 11:05:00|1205.9|1204.9|1206.2|1205.2|1206.5|1205.5|1205.5|1204.5|307
1638270600000|2021-11-30 11:10:00|1206.1|1205.1|1205.8|1204.8|1206.9|1205.9|1205.8|1204.8|125
1638270900000|2021-11-30 11:15:00|1206|1205|1206.3|1205.3|1206.5|1205.5|1205.7|1204.7|96
1638271200000|2021-11-30 11:20:00|1206.4|1205.4|1207.6|1206.6|1207.7|1206.7|1206.2|1205.2|122
1638271500000|2021-11-30 11:25:00|1207.4|1206.4|1208.8|1207.8|1208.8|1207.8|1207.4|1206.4|141
1638271800000|2021-11-30 11:30:00|1209.1|1208.1|1209.1|1208.1|1209.5|1208.5|1208.9|1207.9|161
1638272100000|2021-11-30 11:35:00|1209.2|1208.2|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|123
1638272400000|2021-11-30 11:40:00|1209.2|1208.2|1209.6|1208.6|1209.8|1208.8|1209.2|1208.2|130
1638272700000|2021-11-30 11:45:00|1209.7|1208.7|1209.2|1208.2|1209.8|1208.8|1209.2|1208.2|39
1638273000000|2021-11-30 11:50:00|1209.3|1208.3|1208.5|1207.5|1209.7|1208.7|1208.2|1207.2|56
1638273300000|2021-11-30 11:55:00|1208.4|1207.4|1209.1|1208.1|1209.5|1208.5|1208.1|1207.1|74
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1210.9|1209.9|1211.8|1210.8|1208.9|1207.9|536
1638273900000|2021-11-30 12:05:00|1210.8|1209.8|1210.9|1209.9|1211.2|1210.2|1210.3|1209.3|160
1638274200000|2021-11-30 12:10:00|1210.8|1209.8|1210.4|1209.4|1211.1|1210.1|1210.4|1209.4|86
1638274500000|2021-11-30 12:15:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.5|1209.5|45
1638274800000|2021-11-30 12:20:00|1210.7|1209.7|1212.3|1211.3|1212.3|1211.3|1210.7|1209.7|73
1638275100000|2021-11-30 12:25:00|1212.4|1211.4|1212.9|1211.9|1213.2|1212.2|1212.3|1211.3|183
1638275400000|2021-11-30 12:30:00|1213.1|1212.1|1211.8|1210.8|1213.1|1212.1|1211.7|1210.7|73
1638275700000|2021-11-30 12:35:00|1211.9|1210.9|1210.9|1209.9|1211.9|1210.9|1210.7|1209.7|120
1638276000000|2021-11-30 12:40:00|1211.2|1210.2|1210.7|1209.7|1211.7|1210.7|1210.5|1209.5|186
1638276300000|2021-11-30 12:45:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1638276600000|2021-11-30 12:50:00|1210.6|1209.6|1210.5|1209.5|1211.2|1210.2|1209.9|1208.9|202
1638276900000|2021-11-30 12:55:00|1210.6|1209.6|1211.4|1210.4|1211.5|1210.5|1210.6|1209.6|91
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1210.8|1209.8|1211.6|1210.6|1210.8|1209.8|236
1638277500000|2021-11-30 13:05:00|1210.6|1209.6|1211.5|1210.5|1211.6|1210.6|1210.4|1209.4|184
1638277800000|2021-11-30 13:10:00|1211.4|1210.4|1211.1|1210.1|1212.3|1211.3|1211|1210|592
1638278100000|2021-11-30 13:15:00|1211.2|1210.2|1212.5|1211.5|1212.5|1211.5|1210.6|1209.6|352
1638278400000|2021-11-30 13:20:00|1212.6|1211.6|1211.4|1210.4|1212.6|1211.6|1211.4|1210.4|142
1638278700000|2021-11-30 13:25:00|1211.6|1210.6|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|197
1638279000000|2021-11-30 13:30:00|1212.1|1211.1|1211.3|1210.3|1212.4|1211.4|1210|1209|338
1638279300000|2021-11-30 13:35:00|1211.4|1210.4|1212.8|1211.8|1212.9|1211.9|1211.1|1210.1|324
1638279600000|2021-11-30 13:40:00|1212.9|1211.9|1212.9|1211.9|1213.3|1212.3|1212.4|1211.4|170
1638279900000|2021-11-30 13:45:00|1213|1212|1212.9|1211.9|1213.1|1212.1|1212.1|1211.1|148
1638280200000|2021-11-30 13:50:00|1213|1212|1213.7|1212.7|1213.7|1212.7|1212.9|1211.9|234
1638280500000|2021-11-30 13:55:00|1213.6|1212.6|1214.9|1213.9|1214.9|1213.9|1213.2|1212.2|383
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1214|1213|1215.2|1214.2|1213.4|1212.4|412
1638281100000|2021-11-30 14:05:00|1214.1|1213.1|1213.6|1212.6|1214.4|1213.4|1213.6|1212.6|646
1638281400000|2021-11-30 14:10:00|1213.5|1212.5|1213.7|1212.7|1214.5|1213.5|1213.3|1212.3|333
1638281700000|2021-11-30 14:15:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.1|1212.1|382
1638282000000|2021-11-30 14:20:00|1214|1213|1214.3|1213.3|1214.6|1213.6|1213.9|1212.9|404
1638282300000|2021-11-30 14:25:00|1214.4|1213.4|1213.5|1212.5|1214.9|1213.9|1213.5|1212.5|670
1638282600000|2021-11-30 14:30:00|1213.2|1212.7|1215.1|1214.6|1216.2|1215.7|1212.7|1212.2|10584
1638282900000|2021-11-30 14:35:00|1215.2|1214.7|1214.7|1214.2|1215.5|1215|1213.7|1213.2|4093
1638283200000|2021-11-30 14:40:00|1214.8|1214.3|1216.7|1216.2|1217|1216.5|1214.8|1214.3|3020
1638283500000|2021-11-30 14:45:00|1216.8|1216.3|1217.4|1216.9|1218.1|1217.6|1216.6|1216.1|3890
1638283800000|2021-11-30 14:50:00|1217.5|1217|1217.6|1217.1|1218.2|1217.7|1216.9|1216.4|3793
1638284100000|2021-11-30 14:55:00|1217.5|1217|1217.9|1217.4|1219.1|1218.6|1217.3|1216.8|2985
1638284400000|2021-11-30 15:00:00|1217.5|1217|1217.2|1216.7|1218.5|1218|1217.1|1216.6|2366
1638284700000|2021-11-30 15:05:00|1217.1|1216.6|1219.1|1218.6|1219.5|1219|1216.4|1215.9|3420
1638285000000|2021-11-30 15:10:00|1218.9|1218.4|1219|1218.5|1219.7|1219.2|1218.3|1217.8|2828
1638285300000|2021-11-30 15:15:00|1218.9|1218.4|1218.7|1218.2|1220.2|1219.7|1218.6|1218.1|1714
1638285600000|2021-11-30 15:20:00|1218.8|1218.3|1217.8|1217.3|1219.3|1218.8|1217.5|1217|1803
1638285900000|2021-11-30 15:25:00|1217.9|1217.4|1219.2|1218.7|1219.3|1218.8|1217.9|1217.4|1684
1638286200000|2021-11-30 15:30:00|1219.3|1218.8|1219.5|1219|1220.6|1220.1|1219|1218.5|2270
1638286500000|2021-11-30 15:35:00|1219.4|1218.9|1214.9|1214.4|1220.1|1219.6|1214.3|1213.8|5358
1638286800000|2021-11-30 15:40:00|1215|1214.5|1213.2|1212.7|1215.6|1215.1|1213.1|1212.6|2144
1638287100000|2021-11-30 15:45:00|1213.3|1212.8|1209.5|1209|1213.3|1212.8|1209.5|1209|2128
1638287400000|2021-11-30 15:50:00|1209.4|1208.9|1205.6|1205.1|1209.7|1209.2|1204.7|1204.2|5020
1638287700000|2021-11-30 15:55:00|1205.5|1205|1202.1|1201.6|1205.9|1205.4|1202.1|1201.6|2672
1638288000000|2021-11-30 16:00:00|1202|1201.5|1202.6|1202.1|1203.6|1203.1|1200.4|1199.9|3412
1638288300000|2021-11-30 16:05:00|1202.5|1202|1204.9|1204.4|1205.1|1204.6|1202.4|1201.9|3855
1638288600000|2021-11-30 16:10:00|1204.8|1204.3|1207.1|1206.6|1207.1|1206.6|1203.5|1203|3511
1638288900000|2021-11-30 16:15:00|1207|1206.5|1207.6|1207.1|1208.6|1208.1|1206.1|1205.6|3788
1638289200000|2021-11-30 16:20:00|1207.5|1207|1206.5|1206|1208.4|1207.9|1206.1|1205.6|4368
1638289500000|2021-11-30 16:25:00|1206.4|1205.9|1208.2|1207.7|1208.6|1208.1|1206.3|1205.8|6590
1638289800000|2021-11-30 16:30:00|1208.1|1207.6|1207.1|1206.6|1208.7|1208.2|1207.1|1206.6|5352
1638290100000|2021-11-30 16:35:00|1207|1206.5|1208.1|1207.6|1208.3|1207.8|1207|1206.5|2606
1638290400000|2021-11-30 16:40:00|1208|1207.5|1206|1205.5|1208|1207.5|1205.4|1204.9|3171
1638290700000|2021-11-30 16:45:00|1205.9|1205.4|1206.4|1205.9|1206.5|1206|1204.5|1204|1905
1638291000000|2021-11-30 16:50:00|1206.3|1205.8|1205.2|1204.7|1206.7|1206.2|1205|1204.5|1565
1638291300000|2021-11-30 16:55:00|1205.3|1204.8|1206.5|1206|1206.5|1206|1205|1204.5|1701
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1203.6|1203.1|1206.4|1205.9|1203.5|1203|1677
1638291900000|2021-11-30 17:05:00|1203.7|1203.2|1203.6|1203.1|1204.5|1204|1202.9|1202.4|1224
1638292200000|2021-11-30 17:10:00|1203.7|1203.2|1203|1202.5|1204.5|1204|1202.7|1202.2|1572
1638292500000|2021-11-30 17:15:00|1203.2|1202.7|1205.1|1204.6|1205.3|1204.8|1202.8|1202.3|1167
1638292800000|2021-11-30 17:20:00|1205.2|1204.7|1206.2|1205.7|1206.2|1205.7|1204.4|1203.9|887
1638293100000|2021-11-30 17:25:00|1206.1|1205.6|1206.8|1206.3|1207|1206.5|1205.8|1205.3|918
1638293400000|2021-11-30 17:30:00|1206.7|1206.2|1207.9|1207.4|1208.3|1207.8|1205.9|1205.4|957
1638293700000|2021-11-30 17:35:00|1207.8|1207.3|1207.5|1207|1208.1|1207.6|1206.9|1206.4|524
1638294000000|2021-11-30 17:40:00|1207.6|1207.1|1207.5|1207|1207.9|1207.4|1206.3|1205.8|987
1638294300000|2021-11-30 17:45:00|1207.6|1207.1|1207.1|1206.6|1207.8|1207.3|1206.6|1206.1|1152
1638294600000|2021-11-30 17:50:00|1207.2|1206.7|1208.2|1207.7|1208.5|1208|1207.2|1206.7|1171
1638294900000|2021-11-30 17:55:00|1208.3|1207.8|1207.3|1206.8|1208.5|1208|1206.6|1206.1|762
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1206.8|1206.3|1208|1207.5|1206.4|1205.9|1196
1638295500000|2021-11-30 18:05:00|1206.9|1206.4|1206.5|1206|1207.6|1207.1|1206.3|1205.8|1274
1638295800000|2021-11-30 18:10:00|1206.6|1206.1|1206.6|1206.1|1207|1206.5|1206.2|1205.7|1120
1638296100000|2021-11-30 18:15:00|1206.7|1206.2|1206.9|1206.4|1208|1207.5|1206.7|1206.2|776
1638296400000|2021-11-30 18:20:00|1206.8|1206.3|1208.1|1207.6|1208.2|1207.7|1206.4|1205.9|857
1638296700000|2021-11-30 18:25:00|1208|1207.5|1207.8|1207.3|1208.2|1207.7|1207.6|1207.1|1254
1638297000000|2021-11-30 18:30:00|1207.7|1207.2|1208.4|1207.9|1208.4|1207.9|1207.5|1207|1513
1638297300000|2021-11-30 18:35:00|1208.3|1207.8|1210.2|1209.7|1210.2|1209.7|1208.3|1207.8|1233
1638297600000|2021-11-30 18:40:00|1210.1|1209.6|1210|1209.5|1210.2|1209.7|1209.2|1208.7|1071
1638297900000|2021-11-30 18:45:00|1210.1|1209.6|1210.1|1209.6|1210.2|1209.7|1209.7|1209.2|1202
1638298200000|2021-11-30 18:50:00|1210.2|1209.7|1210.4|1209.9|1210.6|1210.1|1209.9|1209.4|1188
1638298500000|2021-11-30 18:55:00|1210.5|1210|1211.1|1210.6|1211.2|1210.7|1210.4|1209.9|964
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1211.2|1210.7|1211.2|1210.7|1210.4|1209.9|1139
1638299100000|2021-11-30 19:05:00|1211.1|1210.6|1211.9|1211.4|1212.1|1211.6|1210.6|1210.1|1630
1638299400000|2021-11-30 19:10:00|1211.8|1211.3|1212.6|1212.1|1212.6|1212.1|1211.8|1211.3|1621
1638299700000|2021-11-30 19:15:00|1212.7|1212.2|1212.5|1212|1212.8|1212.3|1211.7|1211.2|1812
1638300000000|2021-11-30 19:20:00|1212.4|1211.9|1212.3|1211.8|1212.5|1212|1211.7|1211.2|1406
1638300300000|2021-11-30 19:25:00|1212.4|1211.9|1212.2|1211.7|1213.2|1212.7|1212|1211.5|1606
1638300600000|2021-11-30 19:30:00|1212.3|1211.8|1213.8|1213.3|1213.8|1213.3|1211.8|1211.3|2742
1638300900000|2021-11-30 19:35:00|1213.9|1213.4|1213.8|1213.3|1214.3|1213.8|1213.5|1213|1890
1638301200000|2021-11-30 19:40:00|1213.9|1213.4|1212.3|1211.8|1214.2|1213.7|1211.5|1211|2062
1638301500000|2021-11-30 19:45:00|1212.2|1211.7|1211.4|1210.9|1212.4|1211.9|1211.3|1210.8|1460
1638301800000|2021-11-30 19:50:00|1211.5|1211|1211.6|1211.1|1212.1|1211.6|1211.1|1210.6|1681
1638302100000|2021-11-30 19:55:00|1211.5|1211|1212.8|1212.3|1212.8|1212.3|1211.4|1210.9|1626
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1212.8|1212.3|1212.9|1212.4|1211.9|1211.4|1525
1638302700000|2021-11-30 20:05:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1850
1638303000000|2021-11-30 20:10:00|1212.6|1212.1|1213.1|1212.6|1213.6|1213.1|1212.4|1211.9|2611
1638303300000|2021-11-30 20:15:00|1213.2|1212.7|1213.7|1213.2|1213.7|1213.2|1212.4|1211.9|1975
1638303600000|2021-11-30 20:20:00|1213.6|1213.1|1213.3|1212.8|1214|1213.5|1213.2|1212.7|1902
1638303900000|2021-11-30 20:25:00|1213.2|1212.7|1213|1212.5|1213.6|1213.1|1212|1211.5|3019
1638304200000|2021-11-30 20:30:00|1212.9|1212.4|1215.1|1214.6|1215.3|1214.8|1212.6|1212.1|2573
1638304500000|2021-11-30 20:35:00|1215|1214.5|1214.9|1214.4|1215.2|1214.7|1214.4|1213.9|2142
1638304800000|2021-11-30 20:40:00|1214.8|1214.3|1215.8|1215.3|1215.9|1215.4|1214.5|1214|2049
1638305100000|2021-11-30 20:45:00|1215.7|1215.2|1214.8|1214.3|1216.1|1215.6|1214.7|1214.2|2608
1638305400000|2021-11-30 20:50:00|1214.7|1214.2|1212.5|1212|1214.7|1214.2|1211.8|1211.3|4590
1638305700000|2021-11-30 20:55:00|1212.4|1211.9|1214.4|1213.9|1214.6|1214.1|1211.1|1210.6|29422
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.6|1215.6|1216.8|1215.8|1214|1213|3962
1638306300000|2021-11-30 21:05:00|1216.7|1215.7|1217|1216|1218|1217|1216.6|1215.6|1406
1638306600000|2021-11-30 21:10:00|1216.7|1215.7|1215.2|1214.2|1217|1216|1214.8|1213.8|325
1638306900000|2021-11-30 21:15:00|1215.4|1214.4|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|59
1638307200000|2021-11-30 21:20:00|1215.4|1214.4|1215.4|1214.4|1215.9|1214.9|1215.1|1214.1|146
1638307500000|2021-11-30 21:25:00|1215.2|1214.2|1215|1214|1215.2|1214.2|1215|1214|31
1638307800000|2021-11-30 21:30:00|1214.8|1213.8|1215.3|1214.3|1215.3|1214.3|1214.8|1213.8|4
1638308400000|2021-11-30 21:40:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|15
1638308700000|2021-11-30 21:45:00|1215.2|1214.2|1217|1216|1217|1216|1215.2|1214.2|84
1638309000000|2021-11-30 21:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|7
1638309300000|2021-11-30 21:55:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.7|1215.7|13
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1218.5|1217.5|1220.4|1219.4|1217.1|1216.1|265
1638309900000|2021-11-30 22:05:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1638310800000|2021-11-30 22:20:00|1220.1|1219.1|1218.4|1217.4|1220.1|1219.1|1218.4|1217.4|20
1638312900000|2021-11-30 22:55:00|1219.4|1218.4|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|2
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1221.3|1219.3|1222.1|1220.1|1219.7|1217.7|0
1638313500000|2021-11-30 23:05:00|1221.4|1219.4|1220.7|1218.7|1221.6|1219.6|1220.7|1218.7|0
1638313800000|2021-11-30 23:10:00|1220.8|1218.8|1220.4|1218.4|1221|1219|1220.2|1218.2|0
1638314100000|2021-11-30 23:15:00|1220.5|1218.5|1220|1218|1220.8|1218.8|1220|1218|0
1638314400000|2021-11-30 23:20:00|1220.2|1218.2|1220.2|1218.2|1220.5|1218.5|1219.7|1217.7|0
1638314700000|2021-11-30 23:25:00|1220.1|1218.1|1220.1|1218.1|1220.7|1218.7|1220.1|1218.1|0
1638315000000|2021-11-30 23:30:00|1220.3|1218.3|1220.5|1218.5|1220.9|1218.9|1220.3|1218.3|0
1638315300000|2021-11-30 23:35:00|1220.7|1218.7|1220.3|1218.3|1220.8|1218.8|1220.1|1218.1|0
1638315600000|2021-11-30 23:40:00|1220.1|1218.1|1218.9|1216.9|1220.4|1218.4|1218.8|1216.8|0
1638315900000|2021-11-30 23:45:00|1219|1217|1218.5|1216.5|1219.7|1217.7|1218.1|1216.1|0
1638316200000|2021-11-30 23:50:00|1218.6|1216.6|1218.9|1216.9|1219.3|1217.3|1218.5|1216.5|0
1638316500000|2021-11-30 23:55:00|1219|1217|1219.3|1217.3|1219.3|1217.3|1218.7|1216.7|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1220.5|1218.5|1220.6|1218.6|1219.2|1217.2|0
1638317100000|2021-12-01 00:05:00|1220.6|1218.6|1220|1218|1221.3|1219.3|1219.9|1217.9|0
1638317400000|2021-12-01 00:10:00|1220.1|1218.1|1218.8|1216.8|1220.3|1218.3|1218.6|1216.6|0
1638317700000|2021-12-01 00:15:00|1218.7|1216.7|1216.8|1214.8|1218.9|1216.9|1216.5|1214.5|0
1638318000000|2021-12-01 00:20:00|1216.7|1214.7|1217.5|1215.5|1217.6|1215.6|1216.2|1214.2|0
1638318300000|2021-12-01 00:25:00|1217.4|1215.4|1216.8|1214.8|1217.6|1215.6|1216.1|1214.1|0
1638318600000|2021-12-01 00:30:00|1216.9|1214.9|1217.1|1215.1|1217.4|1215.4|1216.7|1214.7|0
1638318900000|2021-12-01 00:35:00|1217|1215|1216.8|1214.8|1217|1215|1215.9|1213.9|0
1638319200000|2021-12-01 00:40:00|1216.9|1214.9|1218|1216|1218.1|1216.1|1216.8|1214.8|0
1638319500000|2021-12-01 00:45:00|1218.1|1216.1|1218.6|1216.6|1219|1217|1218|1216|0
1638319800000|2021-12-01 00:50:00|1218.5|1216.5|1218.3|1216.3|1218.7|1216.7|1218.2|1216.2|0
1638320100000|2021-12-01 00:55:00|1218.4|1216.4|1217.6|1215.6|1218.5|1216.5|1217.2|1215.2|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1215.7|1214.7|1217.5|1215.7|1213.3|1212.3|134
1638320700000|2021-12-01 01:05:00|1215.4|1214.4|1216.9|1215.9|1218.2|1217.2|1215.4|1214.4|197
1638321000000|2021-12-01 01:10:00|1216.8|1215.8|1218.9|1217.9|1218.9|1217.9|1216.8|1215.8|133
1638321300000|2021-12-01 01:15:00|1218.4|1217.4|1219.9|1218.9|1219.9|1218.9|1216.8|1215.8|76
1638321600000|2021-12-01 01:20:00|1219.4|1218.4|1218.1|1217.1|1219.8|1218.8|1217.9|1216.9|63
1638321900000|2021-12-01 01:25:00|1218.8|1217.8|1219.2|1218.2|1219.7|1218.7|1218.7|1217.7|92
1638322200000|2021-12-01 01:30:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|15
1638322500000|2021-12-01 01:35:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|73
1638322800000|2021-12-01 01:40:00|1219.9|1218.9|1221.8|1220.8|1221.9|1220.9|1219.2|1218.2|161
1638323100000|2021-12-01 01:45:00|1221.9|1220.9|1222|1221|1222.8|1221.8|1221.6|1220.6|90
1638323400000|2021-12-01 01:50:00|1221.5|1220.5|1221.5|1220.5|1222.1|1221.1|1221|1220|51
1638323700000|2021-12-01 01:55:00|1221.8|1220.8|1222|1221|1222.4|1221.4|1221.3|1220.3|19
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1224.1|1223.1|1224.3|1223.3|1222|1221|75
1638324300000|2021-12-01 02:05:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|9
1638324600000|2021-12-01 02:10:00|1224.1|1223.1|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|18
1638324900000|2021-12-01 02:15:00|1223.6|1222.6|1224.1|1223.1|1224.6|1223.6|1223.6|1222.6|23
1638325200000|2021-12-01 02:20:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.3|1222.3|8
1638325500000|2021-12-01 02:25:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1224.2|1223.2|44
1638325800000|2021-12-01 02:30:00|1225.8|1224.8|1226|1225|1227.2|1226.2|1225.5|1224.5|130
1638326100000|2021-12-01 02:35:00|1225.9|1224.9|1227.3|1226.3|1227.3|1226.3|1225.8|1224.8|85
1638326400000|2021-12-01 02:40:00|1227.4|1226.4|1227.1|1226.1|1227.5|1226.5|1226.6|1225.6|76
1638326700000|2021-12-01 02:45:00|1227.4|1226.4|1226.4|1225.4|1227.4|1226.4|1226.4|1225.4|49
1638327000000|2021-12-01 02:50:00|1226.6|1225.6|1227.9|1226.9|1228.6|1227.6|1226.5|1225.5|114
1638327300000|2021-12-01 02:55:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|39
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|20
1638327900000|2021-12-01 03:05:00|1228.1|1227.1|1227.5|1226.5|1228.3|1227.3|1227.5|1226.5|26
1638328200000|2021-12-01 03:10:00|1227.4|1226.4|1227.8|1226.8|1227.8|1226.8|1227|1226|15
1638328500000|2021-12-01 03:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|38
1638328800000|2021-12-01 03:20:00|1227.9|1226.9|1227.7|1226.7|1227.9|1226.9|1227.3|1226.3|17
1638329100000|2021-12-01 03:25:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|18
1638329400000|2021-12-01 03:30:00|1227.7|1226.7|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|31
1638329700000|2021-12-01 03:35:00|1227.5|1226.5|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|118
1638330000000|2021-12-01 03:40:00|1227.7|1226.7|1226.2|1225.2|1227.9|1226.9|1226|1225|237
1638330300000|2021-12-01 03:45:00|1226.1|1225.1|1227.2|1226.2|1227.6|1226.6|1226.1|1225.1|37
1638330600000|2021-12-01 03:50:00|1227.7|1226.7|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|36
1638330900000|2021-12-01 03:55:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|35
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|31
1638331500000|2021-12-01 04:05:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.1|1227.1|145
1638331800000|2021-12-01 04:10:00|1228.5|1227.5|1228.5|1227.5|1228.7|1227.7|1228.2|1227.2|67
1638332100000|2021-12-01 04:15:00|1228.4|1227.4|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|66
1638332400000|2021-12-01 04:20:00|1228.6|1227.6|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|71
1638332700000|2021-12-01 04:25:00|1228.4|1227.4|1228.2|1227.2|1228.9|1227.9|1228.2|1227.2|75
1638333000000|2021-12-01 04:30:00|1228.5|1227.5|1229.2|1228.2|1229.7|1228.7|1228.5|1227.5|62
1638333300000|2021-12-01 04:35:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1228.9|1227.9|65
1638333600000|2021-12-01 04:40:00|1229.8|1228.8|1229.6|1228.6|1230.1|1229.1|1229.4|1228.4|67
1638333900000|2021-12-01 04:45:00|1229.5|1228.5|1229.3|1228.3|1230|1229|1229.1|1228.1|74
1638334200000|2021-12-01 04:50:00|1229.1|1228.1|1230.3|1229.3|1230.5|1229.5|1229|1228|182
1638334500000|2021-12-01 04:55:00|1230.2|1229.2|1231|1230|1231.1|1230.1|1230|1229|69
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1229.8|1228.8|1231.4|1230.4|1229.5|1228.5|87
1638335100000|2021-12-01 05:05:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|70
1638335400000|2021-12-01 05:10:00|1230.5|1229.5|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|60
1638335700000|2021-12-01 05:15:00|1229.6|1228.6|1229.9|1228.9|1229.9|1228.9|1229.4|1228.4|59
1638336000000|2021-12-01 05:20:00|1230.1|1229.1|1230|1229|1230.1|1229.1|1229.7|1228.7|59
1638336300000|2021-12-01 05:25:00|1229.9|1228.9|1229.4|1228.4|1229.9|1228.9|1229.2|1228.2|71
1638336600000|2021-12-01 05:30:00|1229.2|1228.2|1228.3|1227.3|1229.4|1228.4|1228.3|1227.3|111
1638336900000|2021-12-01 05:35:00|1228.2|1227.2|1229.1|1228.1|1229.1|1228.1|1228.2|1227.2|74
1638337200000|2021-12-01 05:40:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1228.5|1227.5|109
1638337500000|2021-12-01 05:45:00|1229.7|1228.7|1229.1|1228.1|1229.8|1228.8|1228.8|1227.8|62
1638337800000|2021-12-01 05:50:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.3|1227.3|70
1638338100000|2021-12-01 05:55:00|1228.4|1227.4|1228.3|1227.3|1228.8|1227.8|1228|1227|66
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.1|1227.1|1228.7|1227.7|1227.6|1226.6|86
1638338700000|2021-12-01 06:05:00|1228|1227|1228.9|1227.9|1228.9|1227.9|1227.9|1226.9|56
1638339000000|2021-12-01 06:10:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|65
1638339300000|2021-12-01 06:15:00|1229.8|1228.8|1229.3|1228.3|1229.9|1228.9|1229|1228|85
1638339600000|2021-12-01 06:20:00|1229.1|1228.1|1229.3|1228.3|1230.2|1229.2|1229.1|1228.1|71
1638339900000|2021-12-01 06:25:00|1229.1|1228.1|1228.9|1227.9|1229.1|1228.1|1228.6|1227.6|110
1638340200000|2021-12-01 06:30:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.1|1228.1|54
1638340500000|2021-12-01 06:35:00|1230.2|1229.2|1229.9|1228.9|1230.2|1229.2|1229.4|1228.4|57
1638340800000|2021-12-01 06:40:00|1229.6|1228.6|1228.3|1227.3|1229.6|1228.6|1228.3|1227.3|89
1638341100000|2021-12-01 06:45:00|1228.4|1227.4|1227.8|1226.8|1228.6|1227.6|1227.8|1226.8|126
1638341400000|2021-12-01 06:50:00|1227.7|1226.7|1227.6|1226.6|1228|1227|1227.4|1226.4|82
1638341700000|2021-12-01 06:55:00|1227.5|1226.5|1228.3|1227.3|1228.4|1227.4|1227.5|1226.5|72
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.8|1226.8|1229.2|1228.2|1227.8|1226.8|80
1638342300000|2021-12-01 07:05:00|1227.6|1226.6|1228.4|1227.4|1228.6|1227.6|1227.4|1226.4|49
1638342600000|2021-12-01 07:10:00|1228.5|1227.5|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|27
1638342900000|2021-12-01 07:15:00|1228.6|1227.6|1227.8|1226.8|1228.7|1227.7|1227.5|1226.5|66
1638343200000|2021-12-01 07:20:00|1227.9|1226.9|1228|1227|1228.3|1227.3|1227.8|1226.8|69
1638343500000|2021-12-01 07:25:00|1227.8|1226.8|1228.9|1227.9|1228.9|1227.9|1227.6|1226.6|26
1638343800000|2021-12-01 07:30:00|1228.7|1227.7|1226.2|1225.2|1228.8|1227.8|1225.4|1224.4|351
1638344100000|2021-12-01 07:35:00|1226.1|1225.1|1226.2|1225.2|1226.9|1225.9|1225.3|1224.3|128
1638344400000|2021-12-01 07:40:00|1226.4|1225.4|1227.6|1226.6|1227.6|1226.6|1226.2|1225.2|93
1638344700000|2021-12-01 07:45:00|1227.4|1226.4|1228.1|1227.1|1228.3|1227.3|1227|1226|200
1638345000000|2021-12-01 07:50:00|1228.2|1227.2|1226.8|1225.8|1228.2|1227.2|1226.6|1225.6|221
1638345300000|2021-12-01 07:55:00|1226.9|1225.9|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|184
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1227.5|1226.5|1227.9|1226.9|1226|1225|698
1638345900000|2021-12-01 08:05:00|1227.6|1226.6|1226.8|1225.8|1227.9|1226.9|1226.5|1225.5|514
1638346200000|2021-12-01 08:10:00|1226.7|1225.7|1225.9|1224.9|1226.8|1225.8|1225.3|1224.3|572
1638346500000|2021-12-01 08:15:00|1226|1225|1227.1|1226.1|1227.2|1226.2|1225.7|1224.7|386
1638346800000|2021-12-01 08:20:00|1227|1226|1227.2|1226.2|1227.3|1226.3|1226.5|1225.5|1010
1638347100000|2021-12-01 08:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226|1225|580
1638347400000|2021-12-01 08:30:00|1226.2|1225.2|1225.6|1224.6|1226.2|1225.2|1224.6|1223.6|343
1638347700000|2021-12-01 08:35:00|1225.5|1224.5|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|453
1638348000000|2021-12-01 08:40:00|1225.5|1224.5|1224|1223|1225.8|1224.8|1223.9|1222.9|487
1638348300000|2021-12-01 08:45:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|396
1638348600000|2021-12-01 08:50:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1223.9|1222.9|183
1638348900000|2021-12-01 08:55:00|1224.4|1223.4|1225.9|1224.9|1226|1225|1224.3|1223.3|318
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1226.7|1225.7|1227.1|1226.1|1225.6|1224.6|318
1638349500000|2021-12-01 09:05:00|1226.8|1225.8|1227.4|1226.4|1227.7|1226.7|1226.6|1225.6|282
1638349800000|2021-12-01 09:10:00|1227.3|1226.3|1228.2|1227.2|1228.5|1227.5|1227.3|1226.3|269
1638350100000|2021-12-01 09:15:00|1228.3|1227.3|1229|1228|1229.1|1228.1|1227.9|1226.9|276
1638350400000|2021-12-01 09:20:00|1228.9|1227.9|1228.3|1227.3|1229.3|1228.3|1228.2|1227.2|139
1638350700000|2021-12-01 09:25:00|1228.4|1227.4|1228.7|1227.7|1228.7|1227.7|1228.4|1227.4|219
1638351000000|2021-12-01 09:30:00|1228.6|1227.6|1228.6|1227.6|1228.7|1227.7|1228.1|1227.1|342
1638351300000|2021-12-01 09:35:00|1228.7|1227.7|1230|1229|1230|1229|1228.6|1227.6|126
1638351600000|2021-12-01 09:40:00|1230.1|1229.1|1230.9|1229.9|1230.9|1229.9|1230.1|1229.1|390
1638351900000|2021-12-01 09:45:00|1230.8|1229.8|1231.2|1230.2|1231.4|1230.4|1230.8|1229.8|856
1638352200000|2021-12-01 09:50:00|1231.3|1230.3|1231.2|1230.2|1231.5|1230.5|1230.9|1229.9|357
1638352500000|2021-12-01 09:55:00|1231.1|1230.1|1231.1|1230.1|1231.2|1230.2|1230.8|1229.8|147
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1230.6|1229.6|1231.2|1230.2|1230.3|1229.3|109
1638353100000|2021-12-01 10:05:00|1230.5|1229.5|1230.1|1229.1|1230.7|1229.7|1229.5|1228.5|85
1638353400000|2021-12-01 10:10:00|1230.2|1229.2|1229.8|1228.8|1230.3|1229.3|1229.8|1228.8|169
1638353700000|2021-12-01 10:15:00|1229.7|1228.7|1231|1230|1231|1230|1229.6|1228.6|299
1638354000000|2021-12-01 10:20:00|1230.9|1229.9|1230.6|1229.6|1231.7|1230.7|1230.6|1229.6|499
1638354300000|2021-12-01 10:25:00|1230.5|1229.5|1230.7|1229.7|1231|1230|1230.5|1229.5|135
1638354600000|2021-12-01 10:30:00|1230.6|1229.6|1230.8|1229.8|1231|1230|1230.6|1229.6|152
1638354900000|2021-12-01 10:35:00|1230.7|1229.7|1230.4|1229.4|1230.8|1229.8|1230.3|1229.3|73
1638355200000|2021-12-01 10:40:00|1230.3|1229.3|1229.9|1228.9|1230.7|1229.7|1229.9|1228.9|147
1638355500000|2021-12-01 10:45:00|1230|1229|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|60
1638355800000|2021-12-01 10:50:00|1230|1229|1230.2|1229.2|1230.3|1229.3|1229.3|1228.3|137
1638356100000|2021-12-01 10:55:00|1230.1|1229.1|1231|1230|1231|1230|1230|1229|187
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|111
1638356700000|2021-12-01 11:05:00|1230.4|1229.4|1230.7|1229.7|1230.8|1229.8|1230|1229|87
1638357000000|2021-12-01 11:10:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230|1229|99
1638357300000|2021-12-01 11:15:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.9|1228.9|162
1638357600000|2021-12-01 11:20:00|1230.2|1229.2|1231.4|1230.4|1231.6|1230.6|1230.2|1229.2|155
1638357900000|2021-12-01 11:25:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1231.3|1230.3|69
1638358200000|2021-12-01 11:30:00|1231.5|1230.5|1231.2|1230.2|1231.8|1230.8|1231.1|1230.1|77
1638358500000|2021-12-01 11:35:00|1231.1|1230.1|1231.3|1230.3|1231.8|1230.8|1231.1|1230.1|73
1638358800000|2021-12-01 11:40:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.2|1230.2|63
1638359100000|2021-12-01 11:45:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.8|1230.8|53
1638359400000|2021-12-01 11:50:00|1232.4|1231.4|1233|1232|1233.3|1232.3|1232.2|1231.2|220
1638359700000|2021-12-01 11:55:00|1232.9|1231.9|1233|1232|1233.3|1232.3|1232.4|1231.4|143
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1233.8|1232.8|1232.6|1231.6|326
1638360300000|2021-12-01 12:05:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|204
1638360600000|2021-12-01 12:10:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.5|1231.5|261
1638360900000|2021-12-01 12:15:00|1232.6|1231.6|1233.1|1232.1|1234|1233|1232.3|1231.3|568
1638361200000|2021-12-01 12:20:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|60
1638361500000|2021-12-01 12:25:00|1233.3|1232.3|1233.3|1232.3|1233.6|1232.6|1233.1|1232.1|112
1638361800000|2021-12-01 12:30:00|1233.4|1232.4|1232.5|1231.5|1233.6|1232.6|1232.5|1231.5|87
1638362100000|2021-12-01 12:35:00|1232.7|1231.7|1233|1232|1233.1|1232.1|1232.5|1231.5|124
1638362400000|2021-12-01 12:40:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.8|1231.8|93
1638362700000|2021-12-01 12:45:00|1232.9|1231.9|1232.4|1231.4|1232.9|1231.9|1232.4|1231.4|178
1638363000000|2021-12-01 12:50:00|1232.5|1231.5|1233|1232|1233.3|1232.3|1232.4|1231.4|363
1638363300000|2021-12-01 12:55:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|99
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1231.7|1230.7|1232.9|1231.9|1231.5|1230.5|470
1638363900000|2021-12-01 13:05:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.5|1230.5|172
1638364200000|2021-12-01 13:10:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1231.5|1230.5|156
1638364500000|2021-12-01 13:15:00|1231.8|1230.8|1232.4|1231.4|1233.8|1232.8|1231.7|1230.7|444
1638364800000|2021-12-01 13:20:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.3|1230.3|222
1638365100000|2021-12-01 13:25:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.7|1230.7|133
1638365400000|2021-12-01 13:30:00|1231.9|1230.9|1233.1|1232.1|1233.1|1232.1|1231.8|1230.8|262
1638365700000|2021-12-01 13:35:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|147
1638366000000|2021-12-01 13:40:00|1233.5|1232.5|1233.8|1232.8|1233.8|1232.8|1233|1232|149
1638366300000|2021-12-01 13:45:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.3|1232.3|98
1638366600000|2021-12-01 13:50:00|1233.7|1232.7|1233.6|1232.6|1234|1233|1233.3|1232.3|199
1638366900000|2021-12-01 13:55:00|1233.5|1232.5|1233.6|1232.6|1233.9|1232.9|1233.3|1232.3|173
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.8|1232.8|1234.4|1233.4|1233.5|1232.5|147
1638367500000|2021-12-01 14:05:00|1233.9|1232.9|1233.8|1232.8|1234|1233|1233.8|1232.8|76
1638367800000|2021-12-01 14:10:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.6|1232.6|133
1638368100000|2021-12-01 14:15:00|1233.8|1232.8|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|228
1638368400000|2021-12-01 14:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|107
1638368700000|2021-12-01 14:25:00|1233.4|1232.4|1232.4|1231.4|1233.4|1232.4|1232.3|1231.3|655
1638369000000|2021-12-01 14:30:00|1232.2|1231.7|1230.4|1229.9|1232.3|1231.8|1230.1|1229.6|4728
1638369300000|2021-12-01 14:35:00|1230.1|1229.6|1230.9|1230.4|1232.2|1231.7|1230.1|1229.6|2648
1638369600000|2021-12-01 14:40:00|1230.8|1230.3|1230.2|1229.7|1231.8|1231.3|1230.1|1229.6|2068
1638369900000|2021-12-01 14:45:00|1230|1229.5|1230.7|1230.2|1231.7|1231.2|1230|1229.5|1589
1638370200000|2021-12-01 14:50:00|1230.6|1230.1|1231.1|1230.6|1231.8|1231.3|1230.3|1229.8|1975
1638370500000|2021-12-01 14:55:00|1231.2|1230.7|1233.2|1232.7|1233.3|1232.8|1230.6|1230.1|2077
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1234.8|1234.3|1235.9|1235.4|1233.1|1232.6|4130
1638371100000|2021-12-01 15:05:00|1234.9|1234.4|1237.2|1236.7|1237.2|1236.7|1234.9|1234.4|2174
1638371400000|2021-12-01 15:10:00|1237.4|1236.9|1236.1|1235.6|1238.2|1237.7|1236|1235.5|2652
1638371700000|2021-12-01 15:15:00|1236.2|1235.7|1235.5|1235|1236.3|1235.8|1235.4|1234.9|2441
1638372000000|2021-12-01 15:20:00|1235.6|1235.1|1235.8|1235.3|1236|1235.5|1234|1233.5|2058
1638372300000|2021-12-01 15:25:00|1235.9|1235.4|1235.4|1234.9|1236.7|1236.2|1235.3|1234.8|1911
1638372600000|2021-12-01 15:30:00|1235.3|1234.8|1235.7|1235.2|1237.2|1236.7|1235.3|1234.8|1554
1638372900000|2021-12-01 15:35:00|1235.9|1235.4|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|1017
1638373200000|2021-12-01 15:40:00|1234.7|1234.2|1236|1235.5|1236.2|1235.7|1233.7|1233.2|2312
1638373500000|2021-12-01 15:45:00|1236.1|1235.6|1237.2|1236.7|1237.4|1236.9|1235.8|1235.3|1065
1638373800000|2021-12-01 15:50:00|1237.3|1236.8|1238.2|1237.7|1238.4|1237.9|1237.3|1236.8|1789
1638374100000|2021-12-01 15:55:00|1238.3|1237.8|1238.5|1238|1238.5|1238|1237.3|1236.8|1855
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1238.7|1238.2|1239.1|1238.6|1237.9|1237.4|3211
1638374700000|2021-12-01 16:05:00|1238.8|1238.3|1239.3|1238.8|1239.9|1239.4|1238|1237.5|3574
1638375000000|2021-12-01 16:10:00|1239.4|1238.9|1240.1|1239.6|1240.4|1239.9|1239.1|1238.6|1745
1638375300000|2021-12-01 16:15:00|1239.9|1239.4|1240.9|1240.4|1241.4|1240.9|1239.3|1238.8|2369
1638375600000|2021-12-01 16:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.2|1239.7|3392
1638375900000|2021-12-01 16:25:00|1240.8|1240.3|1240.5|1240|1241.2|1240.7|1240.4|1239.9|2542
1638376200000|2021-12-01 16:30:00|1240.7|1240.2|1240.4|1239.9|1241|1240.5|1239.8|1239.3|2301
1638376500000|2021-12-01 16:35:00|1240.5|1240|1239.6|1239.1|1240.6|1240.1|1239.2|1238.7|1231
1638376800000|2021-12-01 16:40:00|1239.7|1239.2|1237.5|1237|1239.9|1239.4|1237.3|1236.8|1057
1638377100000|2021-12-01 16:45:00|1237.4|1236.9|1237.3|1236.8|1237.7|1237.2|1236|1235.5|1253
1638377400000|2021-12-01 16:50:00|1237.2|1236.7|1235.5|1235|1237.4|1236.9|1235.1|1234.6|1014
1638377700000|2021-12-01 16:55:00|1235.6|1235.1|1234.3|1233.8|1235.6|1235.1|1233.6|1233.1|1351
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1234.1|1233.6|1235|1234.5|1233.5|1233|887
1638378300000|2021-12-01 17:05:00|1234.2|1233.7|1234.4|1233.9|1234.9|1234.4|1233.7|1233.2|820
1638378600000|2021-12-01 17:10:00|1234.3|1233.8|1235|1234.5|1235.7|1235.2|1234.2|1233.7|1009
1638378900000|2021-12-01 17:15:00|1234.9|1234.4|1235.3|1234.8|1236|1235.5|1234.8|1234.3|757
1638379200000|2021-12-01 17:20:00|1235.4|1234.9|1234.7|1234.2|1235.8|1235.3|1234.5|1234|520
1638379500000|2021-12-01 17:25:00|1234.9|1234.4|1233.6|1233.1|1234.9|1234.4|1233.2|1232.7|813
1638379800000|2021-12-01 17:30:00|1233.7|1233.2|1234.1|1233.6|1234.4|1233.9|1233.5|1233|653
1638380100000|2021-12-01 17:35:00|1234.2|1233.7|1234.1|1233.6|1234.2|1233.7|1233.4|1232.9|424
1638380400000|2021-12-01 17:40:00|1234.2|1233.7|1233.6|1233.1|1234.4|1233.9|1233.4|1232.9|363
1638380700000|2021-12-01 17:45:00|1233.5|1233|1232.9|1232.4|1233.6|1233.1|1232.8|1232.3|703
1638381000000|2021-12-01 17:50:00|1232.8|1232.3|1230.8|1230.3|1232.8|1232.3|1230.8|1230.3|580
1638381300000|2021-12-01 17:55:00|1230.7|1230.2|1229.5|1229|1231|1230.5|1229.3|1228.8|834
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1230|1229.5|1230.9|1230.4|1229.3|1228.8|809
1638381900000|2021-12-01 18:05:00|1230.1|1229.6|1228.8|1228.3|1230.5|1230|1228.3|1227.8|1614
1638382200000|2021-12-01 18:10:00|1228.7|1228.2|1229|1228.5|1229|1228.5|1228|1227.5|861
1638382500000|2021-12-01 18:15:00|1228.9|1228.4|1227.9|1227.4|1229.8|1229.3|1227.9|1227.4|1235
1638382800000|2021-12-01 18:20:00|1228|1227.5|1229.1|1228.6|1229.2|1228.7|1228|1227.5|807
1638383100000|2021-12-01 18:25:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.9|1228.4|1364
1638383400000|2021-12-01 18:30:00|1230.6|1230.1|1230.1|1229.6|1231.1|1230.6|1229.5|1229|1394
1638383700000|2021-12-01 18:35:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1229.7|1229.2|446
1638384000000|2021-12-01 18:40:00|1230.3|1229.8|1228.6|1228.1|1230.3|1229.8|1227.3|1226.8|1134
1638384300000|2021-12-01 18:45:00|1228.3|1227.8|1225.4|1224.9|1228.3|1227.8|1225.3|1224.8|818
1638384600000|2021-12-01 18:50:00|1225.3|1224.8|1227|1226.5|1227.4|1226.9|1225.3|1224.8|1001
1638384900000|2021-12-01 18:55:00|1226.9|1226.4|1228.1|1227.6|1228.5|1228|1226.9|1226.4|396
1638385200000|2021-12-01 19:00:00|1228|1227.5|1227.7|1227.2|1228.9|1228.4|1227|1226.5|658
1638385500000|2021-12-01 19:05:00|1227.8|1227.3|1226.9|1226.4|1228.2|1227.7|1226.8|1226.3|788
1638385800000|2021-12-01 19:10:00|1227|1226.5|1225.7|1225.2|1227.2|1226.7|1224.9|1224.4|758
1638386100000|2021-12-01 19:15:00|1226|1225.5|1224.2|1223.7|1226.1|1225.6|1224|1223.5|607
1638386400000|2021-12-01 19:20:00|1224.3|1223.8|1225.8|1225.3|1225.8|1225.3|1224|1223.5|755
1638386700000|2021-12-01 19:25:00|1225.6|1225.1|1226.5|1226|1226.9|1226.4|1225.3|1224.8|575
1638387000000|2021-12-01 19:30:00|1226.4|1225.9|1226.5|1226|1227.4|1226.9|1226.2|1225.7|1086
1638387300000|2021-12-01 19:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1225.8|1225.3|456
1638387600000|2021-12-01 19:40:00|1227.4|1226.9|1226.3|1225.8|1227.5|1227|1225.8|1225.3|378
1638387900000|2021-12-01 19:45:00|1226.2|1225.7|1227.2|1226.7|1227.4|1226.9|1225.5|1225|362
1638388200000|2021-12-01 19:50:00|1227.3|1226.8|1225.6|1225.1|1228|1227.5|1225.6|1225.1|546
1638388500000|2021-12-01 19:55:00|1225.7|1225.2|1225.3|1224.8|1226|1225.5|1225.1|1224.6|527
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1223.2|1222.7|1225.9|1225.4|1223.1|1222.6|1044
1638389100000|2021-12-01 20:05:00|1223.1|1222.6|1222.2|1221.7|1223.5|1223|1222|1221.5|813
1638389400000|2021-12-01 20:10:00|1222.3|1221.8|1223.5|1223|1223.6|1223.1|1222|1221.5|1085
1638389700000|2021-12-01 20:15:00|1223.3|1222.8|1221|1220.5|1223.3|1222.8|1220.7|1220.2|1237
1638390000000|2021-12-01 20:20:00|1221.1|1220.6|1218.8|1218.3|1221.3|1220.8|1218.7|1218.2|1032
1638390300000|2021-12-01 20:25:00|1218.7|1218.2|1220.3|1219.8|1220.8|1220.3|1217.7|1217.2|2626
1638390600000|2021-12-01 20:30:00|1220.2|1219.7|1220.3|1219.8|1220.9|1220.4|1219.4|1218.9|2123
1638390900000|2021-12-01 20:35:00|1220.2|1219.7|1220.1|1219.6|1220.8|1220.3|1219.3|1218.8|2032
1638391200000|2021-12-01 20:40:00|1220|1219.5|1221.8|1221.3|1221.9|1221.4|1219.8|1219.3|885
1638391500000|2021-12-01 20:45:00|1221.7|1221.2|1220|1219.5|1222|1221.5|1219.9|1219.4|1045
1638391800000|2021-12-01 20:50:00|1220.1|1219.6|1218.8|1218.3|1220.5|1220|1218.8|1218.3|1836
1638392100000|2021-12-01 20:55:00|1218.7|1218.2|1217|1216.5|1218.7|1218.2|1216.4|1215.9|9048
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1216|1215|1217.3|1216.3|1214.4|1213.4|1957
1638182400000|2021-11-29 10:40:00|1217.3|1216.3|1216.8|1215.8|1217.7|1216.7|1216.6|1215.6|247
1638182700000|2021-11-29 10:45:00|1216.7|1215.7|1217.1|1216.1|1217.4|1216.4|1216.6|1215.6|151
1638183000000|2021-11-29 10:50:00|1217.2|1216.2|1218|1217|1218.1|1217.1|1217.1|1216.1|309
1638183300000|2021-11-29 10:55:00|1218.1|1217.1|1217|1216|1218.1|1217.1|1217|1216|574
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|147
1638183900000|2021-11-29 11:05:00|1217.6|1216.6|1217.5|1216.5|1217.9|1216.9|1217.4|1216.4|106
1638184200000|2021-11-29 11:10:00|1217.6|1216.6|1217.6|1216.6|1218|1217|1217.5|1216.5|146
1638184500000|2021-11-29 11:15:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1217.3|1216.3|324
1638184800000|2021-11-29 11:20:00|1217.3|1216.3|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|367
1638185100000|2021-11-29 11:25:00|1217.1|1216.1|1216.8|1215.8|1217.7|1216.7|1216.7|1215.7|392
1638185400000|2021-11-29 11:30:00|1216.9|1215.9|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|261
1638185700000|2021-11-29 11:35:00|1217.1|1216.1|1216.9|1215.9|1217.1|1216.1|1216.7|1215.7|199
1638186000000|2021-11-29 11:40:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|232
1638186300000|2021-11-29 11:45:00|1216.5|1215.5|1217.1|1216.1|1217.2|1216.2|1216.4|1215.4|208
1638186600000|2021-11-29 11:50:00|1217|1216|1217.3|1216.3|1217.6|1216.6|1216.8|1215.8|317
1638186900000|2021-11-29 11:55:00|1217.4|1216.4|1217|1216|1218.1|1217.1|1217|1216|110
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.1|1215.1|195
1638187500000|2021-11-29 12:05:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.5|1214.5|1166
1638187800000|2021-11-29 12:10:00|1215.5|1214.5|1215|1214|1215.9|1214.9|1214.9|1213.9|1019
1638188100000|2021-11-29 12:15:00|1215.1|1214.1|1214.9|1213.9|1215.6|1214.6|1214.8|1213.8|700
1638188400000|2021-11-29 12:20:00|1215|1214|1214.8|1213.8|1215.3|1214.3|1214.7|1213.7|259
1638188700000|2021-11-29 12:25:00|1214.7|1213.7|1214.3|1213.3|1215|1214|1214.2|1213.2|103
1638189000000|2021-11-29 12:30:00|1214.1|1213.1|1215.8|1214.8|1215.8|1214.8|1214.1|1213.1|131
1638189300000|2021-11-29 12:35:00|1215.7|1214.7|1216.9|1215.9|1217.1|1216.1|1215.7|1214.7|104
1638189600000|2021-11-29 12:40:00|1216.7|1215.7|1217.2|1216.2|1217.5|1216.5|1216.3|1215.3|162
1638189900000|2021-11-29 12:45:00|1217.1|1216.1|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|91
1638190200000|2021-11-29 12:50:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1216.7|1215.7|68
1638190500000|2021-11-29 12:55:00|1217.1|1216.1|1216.5|1215.5|1217.2|1216.2|1216.5|1215.5|123
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1215.6|1214.6|1216.6|1215.6|1215.6|1214.6|519
1638191100000|2021-11-29 13:05:00|1215.5|1214.5|1215.6|1214.6|1216.3|1215.3|1215.5|1214.5|286
1638191400000|2021-11-29 13:10:00|1215.7|1214.7|1216.2|1215.2|1216.3|1215.3|1215.6|1214.6|250
1638191700000|2021-11-29 13:15:00|1216.3|1215.3|1217|1216|1217|1216|1216.3|1215.3|222
1638192000000|2021-11-29 13:20:00|1216.9|1215.9|1216.8|1215.8|1217|1216|1216.4|1215.4|152
1638192300000|2021-11-29 13:25:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.3|1215.3|165
1638192600000|2021-11-29 13:30:00|1216.4|1215.4|1216.9|1215.9|1217.3|1216.3|1216.3|1215.3|384
1638192900000|2021-11-29 13:35:00|1217|1216|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|276
1638193200000|2021-11-29 13:40:00|1217.2|1216.2|1218.4|1217.4|1218.6|1217.6|1217.2|1216.2|342
1638193500000|2021-11-29 13:45:00|1218.2|1217.2|1219.2|1218.2|1219.5|1218.5|1218|1217|299
1638193800000|2021-11-29 13:50:00|1219.3|1218.3|1220|1219|1220.2|1219.2|1219.1|1218.1|231
1638194100000|2021-11-29 13:55:00|1220.1|1219.1|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|510
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1221.2|1220.2|1221.5|1220.5|1220.1|1219.1|674
1638194700000|2021-11-29 14:05:00|1221.3|1220.3|1220.9|1219.9|1221.5|1220.5|1220.9|1219.9|528
1638195000000|2021-11-29 14:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|312
1638195300000|2021-11-29 14:15:00|1221.2|1220.2|1221.3|1220.3|1221.5|1220.5|1221|1220|475
1638195600000|2021-11-29 14:20:00|1221.2|1220.2|1221.5|1220.5|1221.7|1220.7|1221|1220|743
1638195900000|2021-11-29 14:25:00|1221.4|1220.4|1221.1|1220.1|1222|1221|1221.1|1220.1|674
1638196200000|2021-11-29 14:30:00|1220.9|1220.4|1215.6|1215.1|1221|1220.5|1215.5|1215|8637
1638196500000|2021-11-29 14:35:00|1215.5|1215|1214.9|1214.4|1216.4|1215.9|1214.7|1214.2|4121
1638196800000|2021-11-29 14:40:00|1214.8|1214.3|1213.6|1213.1|1214.9|1214.4|1213.3|1212.8|3245
1638197100000|2021-11-29 14:45:00|1213.5|1213|1212|1211.5|1213.9|1213.4|1211.8|1211.3|3465
1638197400000|2021-11-29 14:50:00|1211.9|1211.4|1213.5|1213|1214|1213.5|1211.8|1211.3|2590
1638197700000|2021-11-29 14:55:00|1213.6|1213.1|1214.2|1213.7|1215.3|1214.8|1213.3|1212.8|2393
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1213.4|1212.9|1214.8|1214.3|1213.3|1212.8|1794
1638198300000|2021-11-29 15:05:00|1213.3|1212.8|1214.2|1213.7|1214.4|1213.9|1212.8|1212.3|1700
1638198600000|2021-11-29 15:10:00|1214.1|1213.6|1212.9|1212.4|1214.8|1214.3|1212.8|1212.3|2045
1638198900000|2021-11-29 15:15:00|1213|1212.5|1213.4|1212.9|1213.8|1213.3|1212.5|1212|1492
1638199200000|2021-11-29 15:20:00|1213.3|1212.8|1213.2|1212.7|1214|1213.5|1212.8|1212.3|1447
1638199500000|2021-11-29 15:25:00|1213.1|1212.6|1211.6|1211.1|1213.5|1213|1211.5|1211|1495
1638199800000|2021-11-29 15:30:00|1211.5|1211|1211.1|1210.6|1211.9|1211.4|1209.8|1209.3|2612
1638200100000|2021-11-29 15:35:00|1211|1210.5|1210.2|1209.7|1211.9|1211.4|1209.6|1209.1|2017
1638200400000|2021-11-29 15:40:00|1210.3|1209.8|1209.5|1209|1210.6|1210.1|1209|1208.5|2195
1638200700000|2021-11-29 15:45:00|1209.6|1209.1|1209.7|1209.2|1211.1|1210.6|1209.2|1208.7|1355
1638201000000|2021-11-29 15:50:00|1209.6|1209.1|1209.3|1208.8|1210.3|1209.8|1209.2|1208.7|1968
1638201300000|2021-11-29 15:55:00|1209.4|1208.9|1211.1|1210.6|1211.3|1210.8|1209.4|1208.9|1223
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1210.7|1210.2|1211.6|1211.1|1210.6|1210.1|1484
1638201900000|2021-11-29 16:05:00|1210.6|1210.1|1211.7|1211.2|1212.1|1211.6|1210.6|1210.1|1407
1638202200000|2021-11-29 16:10:00|1211.8|1211.3|1211.5|1211|1212.5|1212|1211.5|1211|1343
1638202500000|2021-11-29 16:15:00|1211.6|1211.1|1211.6|1211.1|1212.3|1211.8|1211.5|1211|1199
1638202800000|2021-11-29 16:20:00|1211.5|1211|1212|1211.5|1212.3|1211.8|1211.3|1210.8|1685
1638203100000|2021-11-29 16:25:00|1211.9|1211.4|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|1423
1638203400000|2021-11-29 16:30:00|1211.4|1210.9|1211.2|1210.7|1212.6|1212.1|1210.7|1210.2|1310
1638203700000|2021-11-29 16:35:00|1211|1210.5|1212|1211.5|1212.1|1211.6|1211|1210.5|1128
1638204000000|2021-11-29 16:40:00|1211.9|1211.4|1211.7|1211.2|1212.2|1211.7|1211.3|1210.8|624
1638204300000|2021-11-29 16:45:00|1211.6|1211.1|1212.1|1211.6|1212.6|1212.1|1211.5|1211|695
1638204600000|2021-11-29 16:50:00|1212|1211.5|1212.8|1212.3|1212.8|1212.3|1211.9|1211.4|580
1638204900000|2021-11-29 16:55:00|1212.7|1212.2|1212.9|1212.4|1213.2|1212.7|1212.6|1212.1|649
1638205200000|2021-11-29 17:00:00|1213|1212.5|1214|1213.5|1214.1|1213.6|1212.7|1212.2|817
1638205500000|2021-11-29 17:05:00|1214.1|1213.6|1214.8|1214.3|1214.9|1214.4|1214.1|1213.6|979
1638205800000|2021-11-29 17:10:00|1214.7|1214.2|1215.2|1214.7|1215.3|1214.8|1214.4|1213.9|1887
1638206100000|2021-11-29 17:15:00|1215.1|1214.6|1214.9|1214.4|1215.2|1214.7|1214.1|1213.6|1346
1638206400000|2021-11-29 17:20:00|1214.8|1214.3|1215.3|1214.8|1215.6|1215.1|1214.6|1214.1|810
1638206700000|2021-11-29 17:25:00|1215.4|1214.9|1215.2|1214.7|1215.6|1215.1|1215|1214.5|795
1638207000000|2021-11-29 17:30:00|1215.3|1214.8|1215.8|1215.3|1215.9|1215.4|1215|1214.5|980
1638207300000|2021-11-29 17:35:00|1215.9|1215.4|1215.5|1215|1215.9|1215.4|1215.2|1214.7|425
1638207600000|2021-11-29 17:40:00|1215.4|1214.9|1214.4|1213.9|1215.5|1215|1214.2|1213.7|1050
1638207900000|2021-11-29 17:45:00|1214.3|1213.8|1215.1|1214.6|1215.2|1214.7|1214.3|1213.8|538
1638208200000|2021-11-29 17:50:00|1215|1214.5|1215|1214.5|1215.1|1214.6|1214.8|1214.3|373
1638208500000|2021-11-29 17:55:00|1215.1|1214.6|1216.2|1215.7|1216.2|1215.7|1215|1214.5|309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216.1|1215.6|1216.2|1215.7|1216|1215.5|140
1638209100000|2021-11-29 18:05:00|1216|1215.5|1216.6|1216.1|1216.6|1216.1|1215.9|1215.4|193
1638209400000|2021-11-29 18:10:00|1216.4|1215.9|1215.7|1215.2|1216.4|1215.9|1215.6|1215.1|739
1638209700000|2021-11-29 18:15:00|1215.8|1215.3|1215.2|1214.7|1215.9|1215.4|1215|1214.5|350
1638210000000|2021-11-29 18:20:00|1215.3|1214.8|1214.9|1214.4|1215.3|1214.8|1214.6|1214.1|436
1638210300000|2021-11-29 18:25:00|1215|1214.5|1215.1|1214.6|1215.1|1214.6|1214.6|1214.1|368
1638210600000|2021-11-29 18:30:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215.2|1214.7|223
1638210900000|2021-11-29 18:35:00|1215.5|1215|1214.8|1214.3|1215.5|1215|1214.6|1214.1|381
1638211200000|2021-11-29 18:40:00|1214.9|1214.4|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|719
1638211500000|2021-11-29 18:45:00|1215.2|1214.7|1215.7|1215.2|1215.7|1215.2|1215.2|1214.7|259
1638211800000|2021-11-29 18:50:00|1215.6|1215.1|1215.6|1215.1|1215.6|1215.1|1215.4|1214.9|196
1638212100000|2021-11-29 18:55:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.6|1215.1|429
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.4|1214.9|444
1638212700000|2021-11-29 19:05:00|1215.6|1215.1|1215.2|1214.7|1215.8|1215.3|1215.1|1214.6|422
1638213000000|2021-11-29 19:10:00|1215.3|1214.8|1215.4|1214.9|1215.5|1215|1215.2|1214.7|247
1638213300000|2021-11-29 19:15:00|1215.5|1215|1215.2|1214.7|1215.5|1215|1215.1|1214.6|288
1638213600000|2021-11-29 19:20:00|1215.1|1214.6|1214.9|1214.4|1215.6|1215.1|1214.9|1214.4|387
1638213900000|2021-11-29 19:25:00|1215|1214.5|1215|1214.5|1215.4|1214.9|1214.8|1214.3|550
1638214200000|2021-11-29 19:30:00|1215.1|1214.6|1215.1|1214.6|1215.2|1214.7|1214.5|1214|660
1638214500000|2021-11-29 19:35:00|1215|1214.5|1214.5|1214|1215|1214.5|1214.2|1213.7|739
1638214800000|2021-11-29 19:40:00|1214.6|1214.1|1215.1|1214.6|1215.2|1214.7|1214.6|1214.1|443
1638215100000|2021-11-29 19:45:00|1215|1214.5|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|482
1638215400000|2021-11-29 19:50:00|1215.2|1214.7|1215.2|1214.7|1215.9|1215.4|1215.1|1214.6|539
1638215700000|2021-11-29 19:55:00|1215.1|1214.6|1215.5|1215|1215.5|1215|1215|1214.5|503
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1215.6|1215.1|1215.8|1215.3|1215.3|1214.8|433
1638216300000|2021-11-29 20:05:00|1215.7|1215.2|1216.2|1215.7|1216.3|1215.8|1215|1214.5|383
1638216600000|2021-11-29 20:10:00|1216.1|1215.6|1216.6|1216.1|1216.7|1216.2|1215.9|1215.4|367
1638216900000|2021-11-29 20:15:00|1216.7|1216.2|1216.5|1216|1217.1|1216.6|1216.2|1215.7|435
1638217200000|2021-11-29 20:20:00|1216.6|1216.1|1216.2|1215.7|1216.6|1216.1|1216|1215.5|260
1638217500000|2021-11-29 20:25:00|1216.1|1215.6|1215.8|1215.3|1216.4|1215.9|1215.7|1215.2|1073
1638217800000|2021-11-29 20:30:00|1215.9|1215.4|1216.2|1215.7|1216.3|1215.8|1215.8|1215.3|404
1638218100000|2021-11-29 20:35:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.6|1215.1|559
1638218400000|2021-11-29 20:40:00|1215.6|1215.1|1215.5|1215|1215.8|1215.3|1215|1214.5|464
1638218700000|2021-11-29 20:45:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.7|1214.2|936
1638219000000|2021-11-29 20:50:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.5|1214|1697
1638219300000|2021-11-29 20:55:00|1214.8|1214.3|1213.1|1212.6|1214.8|1214.3|1212.7|1212.2|10937
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|1327
1638219900000|2021-11-29 21:05:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|222
1638220200000|2021-11-29 21:10:00|1215.2|1214.2|1213.6|1212.6|1215.3|1214.3|1213.5|1212.5|383
1638220500000|2021-11-29 21:15:00|1213.4|1212.4|1213.5|1212.5|1214|1213|1213.4|1212.4|70
1638220800000|2021-11-29 21:20:00|1213.9|1212.9|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|10
1638221100000|2021-11-29 21:25:00|1213.7|1212.7|1213.5|1212.5|1213.7|1212.7|1213.5|1212.5|10
1638221400000|2021-11-29 21:30:00|1213.4|1212.4|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|4
1638221700000|2021-11-29 21:35:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222300000|2021-11-29 21:45:00|1215|1214|1214.2|1213.2|1215|1214|1214.1|1213.1|58
1638222600000|2021-11-29 21:50:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222900000|2021-11-29 21:55:00|1214.4|1213.4|1214.1|1213.1|1215|1214|1214|1213|20
1638224400000|2021-11-29 22:20:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1214.1|1213.1|5
1638224700000|2021-11-29 22:25:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|42
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1214.6|1212.6|1214.8|1212.8|1213.6|1211.6|0
1638227100000|2021-11-29 23:05:00|1214.5|1212.5|1214.6|1212.6|1214.6|1212.6|1214.2|1212.2|0
1638227400000|2021-11-29 23:10:00|1214.7|1212.7|1215.2|1213.2|1215.3|1213.3|1214.6|1212.6|0
1638227700000|2021-11-29 23:15:00|1215.3|1213.3|1215.2|1213.2|1215.3|1213.3|1215.1|1213.1|0
1638228000000|2021-11-29 23:20:00|1215.3|1213.3|1215.5|1213.5|1215.8|1213.8|1215.3|1213.3|0
1638228300000|2021-11-29 23:25:00|1215.6|1213.6|1215.3|1213.3|1215.6|1213.6|1215.2|1213.2|0
1638228600000|2021-11-29 23:30:00|1215.4|1213.4|1215.6|1213.6|1215.7|1213.7|1215.2|1213.2|0
1638228900000|2021-11-29 23:35:00|1215.7|1213.7|1215.7|1213.7|1215.8|1213.8|1215.4|1213.4|0
1638229200000|2021-11-29 23:40:00|1215.6|1213.6|1215.7|1213.7|1215.8|1213.8|1215.5|1213.5|0
1638229500000|2021-11-29 23:45:00|1215.6|1213.6|1215.5|1213.5|1215.7|1213.7|1215.5|1213.5|0
1638229800000|2021-11-29 23:50:00|1215.6|1213.6|1215.4|1213.4|1215.8|1213.8|1215.3|1213.3|0
1638230100000|2021-11-29 23:55:00|1215.5|1213.5|1215.3|1213.3|1215.5|1213.5|1214.8|1212.8|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1215.5|1213.5|1215.7|1213.7|1215.1|1213.1|0
1638230700000|2021-11-30 00:05:00|1215.6|1213.6|1215.3|1213.3|1215.7|1213.7|1215.2|1213.2|0
1638231000000|2021-11-30 00:10:00|1215.4|1213.4|1214.9|1212.9|1215.5|1213.5|1214.8|1212.8|0
1638231300000|2021-11-30 00:15:00|1214.8|1212.8|1214.8|1212.8|1215.1|1213.1|1214.7|1212.7|0
1638231600000|2021-11-30 00:20:00|1214.7|1212.7|1215.3|1213.3|1215.3|1213.3|1214.7|1212.7|0
1638231900000|2021-11-30 00:25:00|1215.4|1213.4|1215.4|1213.4|1215.5|1213.5|1215.2|1213.2|0
1638232200000|2021-11-30 00:30:00|1215.3|1213.3|1215.7|1213.7|1215.7|1213.7|1215.2|1213.2|0
1638232500000|2021-11-30 00:35:00|1215.8|1213.8|1215.9|1213.9|1216.1|1214.1|1215.7|1213.7|0
1638232800000|2021-11-30 00:40:00|1216|1214|1215.6|1213.6|1216|1214|1215.6|1213.6|0
1638233100000|2021-11-30 00:45:00|1215.5|1213.5|1216.1|1214.1|1216.1|1214.1|1215.5|1213.5|0
1638233400000|2021-11-30 00:50:00|1216|1214|1216.1|1214.1|1216.2|1214.2|1216|1214|0
1638233700000|2021-11-30 00:55:00|1216|1214|1216.1|1214.1|1216.1|1214.1|1216|1214|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1219.9|1218.9|1220|1219|1217.4|1216.4|36
1638234300000|2021-11-30 01:05:00|1219.8|1218.8|1220|1219|1220.4|1219.4|1219.8|1218.8|25
1638234600000|2021-11-30 01:10:00|1219.9|1218.9|1220.3|1219.3|1220.3|1219.3|1219.7|1218.7|15
1638234900000|2021-11-30 01:15:00|1220.4|1219.4|1219.2|1218.2|1221.1|1220.1|1219.2|1218.2|114
1638235200000|2021-11-30 01:20:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1217.6|1216.6|39
1638235500000|2021-11-30 01:25:00|1219.8|1218.8|1222.4|1221.4|1222.4|1221.4|1219.8|1218.8|124
1638235800000|2021-11-30 01:30:00|1222.3|1221.3|1222.1|1221.1|1223.2|1222.2|1220.9|1219.9|127
1638236100000|2021-11-30 01:35:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1219.8|1218.8|32
1638236400000|2021-11-30 01:40:00|1220.7|1219.7|1220.7|1219.7|1221.1|1220.1|1219.9|1218.9|65
1638236700000|2021-11-30 01:45:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1219.8|1218.8|92
1638237000000|2021-11-30 01:50:00|1220.9|1219.9|1220.5|1219.5|1221.3|1220.3|1220.5|1219.5|69
1638237300000|2021-11-30 01:55:00|1220.2|1219.2|1217.9|1216.9|1220.4|1219.4|1217.9|1216.9|91
1638237600000|2021-11-30 02:00:00|1218|1217|1219|1218|1219.1|1218.1|1218|1217|43
1638237900000|2021-11-30 02:05:00|1219.2|1218.2|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|112
1638238200000|2021-11-30 02:10:00|1219|1218|1217.9|1216.9|1219.2|1218.2|1217.8|1216.8|86
1638238500000|2021-11-30 02:15:00|1218|1217|1216.9|1215.9|1218.3|1217.3|1216.7|1215.7|125
1638238800000|2021-11-30 02:20:00|1217|1216|1216.3|1215.3|1217.4|1216.4|1216.2|1215.2|63
1638239100000|2021-11-30 02:25:00|1216.2|1215.2|1214.1|1213.1|1216.2|1215.2|1213.7|1212.7|131
1638239400000|2021-11-30 02:30:00|1214|1213|1212.9|1211.9|1214.2|1213.2|1212.4|1211.4|125
1638239700000|2021-11-30 02:35:00|1213|1212|1212.7|1211.7|1213.2|1212.2|1212.3|1211.3|38
1638240000000|2021-11-30 02:40:00|1212.4|1211.4|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|40
1638240300000|2021-11-30 02:45:00|1212.7|1211.7|1214|1213|1214|1213|1212.6|1211.6|36
1638240600000|2021-11-30 02:50:00|1213.9|1212.9|1213.7|1212.7|1214.5|1213.5|1213.4|1212.4|26
1638240900000|2021-11-30 02:55:00|1213.8|1212.8|1214.2|1213.2|1214.5|1213.5|1213.8|1212.8|28
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1214|1213|1214.6|1213.6|1214|1213|21
1638241500000|2021-11-30 03:05:00|1214.2|1213.2|1214.6|1213.6|1214.6|1213.6|1214.1|1213.1|67
1638241800000|2021-11-30 03:10:00|1214.5|1213.5|1214.1|1213.1|1214.9|1213.9|1214.1|1213.1|95
1638242100000|2021-11-30 03:15:00|1214|1213|1213.8|1212.8|1214|1213|1213.4|1212.4|47
1638242400000|2021-11-30 03:20:00|1214.2|1213.2|1213.3|1212.3|1214.6|1213.6|1213.1|1212.1|32
1638242700000|2021-11-30 03:25:00|1213.4|1212.4|1212.4|1211.4|1213.4|1212.4|1212.1|1211.1|14
1638243000000|2021-11-30 03:30:00|1212.6|1211.6|1213.7|1212.7|1213.7|1212.7|1212.4|1211.4|37
1638243300000|2021-11-30 03:35:00|1213.8|1212.8|1214.4|1213.4|1214.4|1213.4|1213.5|1212.5|119
1638243600000|2021-11-30 03:40:00|1214.1|1213.1|1214.3|1213.3|1214.6|1213.6|1214.1|1213.1|34
1638243900000|2021-11-30 03:45:00|1214.4|1213.4|1215.4|1214.4|1215.4|1214.4|1214.4|1213.4|42
1638244200000|2021-11-30 03:50:00|1215.3|1214.3|1215.9|1214.9|1215.9|1214.9|1215.3|1214.3|46
1638244500000|2021-11-30 03:55:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1216|1215|24
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1216.9|1215.9|1216.9|1215.9|1216.2|1215.2|30
1638245100000|2021-11-30 04:05:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|28
1638245400000|2021-11-30 04:10:00|1216.9|1215.9|1217|1216|1217|1216|1216.7|1215.7|11
1638245700000|2021-11-30 04:15:00|1216.8|1215.8|1217|1216|1217|1216|1216.7|1215.7|15
1638246000000|2021-11-30 04:20:00|1216.7|1215.7|1217|1216|1217|1216|1216.6|1215.6|20
1638246300000|2021-11-30 04:25:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|16
1638246600000|2021-11-30 04:30:00|1216.8|1215.8|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|20
1638246900000|2021-11-30 04:35:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|22
1638247200000|2021-11-30 04:40:00|1216.6|1215.6|1216.7|1215.7|1216.8|1215.8|1216.5|1215.5|24
1638247500000|2021-11-30 04:45:00|1216.6|1215.6|1216.7|1215.7|1216.9|1215.9|1216.6|1215.6|20
1638247800000|2021-11-30 04:50:00|1216.8|1215.8|1217.7|1216.7|1217.7|1216.7|1216.8|1215.8|31
1638248100000|2021-11-30 04:55:00|1217.6|1216.6|1217.8|1216.8|1218|1217|1217.6|1216.6|13
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1216.9|1215.9|1217.7|1216.7|1216.9|1215.9|97
1638248700000|2021-11-30 05:05:00|1216.8|1215.8|1215.3|1214.3|1216.8|1215.8|1215.3|1214.3|172
1638249000000|2021-11-30 05:10:00|1215.1|1214.1|1211|1210|1215.2|1214.2|1211|1210|384
1638249300000|2021-11-30 05:15:00|1210.9|1209.9|1208.4|1207.4|1211.2|1210.2|1208.1|1207.1|225
1638249600000|2021-11-30 05:20:00|1207.8|1206.8|1206.5|1205.5|1207.8|1206.8|1204.8|1203.8|310
1638249900000|2021-11-30 05:25:00|1206.3|1205.3|1207.2|1206.2|1208|1207|1204.9|1203.9|221
1638250200000|2021-11-30 05:30:00|1206.9|1205.9|1208.4|1207.4|1208.7|1207.7|1206.4|1205.4|222
1638250500000|2021-11-30 05:35:00|1208|1207|1207.2|1206.2|1208|1207|1205.8|1204.8|132
1638250800000|2021-11-30 05:40:00|1206.5|1205.5|1205|1204|1207|1206|1205|1204|143
1638251100000|2021-11-30 05:45:00|1204.2|1203.2|1203.7|1202.7|1205|1204|1202.4|1201.4|81
1638251400000|2021-11-30 05:50:00|1203.6|1202.6|1203.8|1202.8|1204.3|1203.3|1203.6|1202.6|45
1638251700000|2021-11-30 05:55:00|1203.5|1202.5|1203.1|1202.1|1203.9|1202.9|1202.9|1201.9|61
1638252000000|2021-11-30 06:00:00|1203|1202|1198.7|1197.7|1203.4|1202.4|1198.1|1197.1|495
1638252300000|2021-11-30 06:05:00|1198.2|1197.2|1194.6|1193.6|1198.2|1197.2|1194.6|1193.6|559
1638252600000|2021-11-30 06:10:00|1194.4|1193.4|1196.3|1195.3|1196.9|1195.9|1194.3|1193.3|155
1638252900000|2021-11-30 06:15:00|1196.9|1195.9|1199.8|1198.8|1199.8|1198.8|1196.8|1195.8|134
1638253200000|2021-11-30 06:20:00|1199.5|1198.5|1201.4|1200.4|1203.6|1202.6|1199.5|1198.5|132
1638253500000|2021-11-30 06:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200.2|1199.2|85
1638253800000|2021-11-30 06:30:00|1200.7|1199.7|1201.1|1200.1|1202|1201|1200.5|1199.5|247
1638254100000|2021-11-30 06:35:00|1200.9|1199.9|1200.4|1199.4|1201.7|1200.7|1199.3|1198.3|233
1638254400000|2021-11-30 06:40:00|1200.3|1199.3|1201.4|1200.4|1201.8|1200.8|1199.8|1198.8|208
1638254700000|2021-11-30 06:45:00|1201.1|1200.1|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|114
1638255000000|2021-11-30 06:50:00|1201.9|1200.9|1201.7|1200.7|1202.7|1201.7|1201.1|1200.1|96
1638255300000|2021-11-30 06:55:00|1201.6|1200.6|1200.9|1199.9|1202.1|1201.1|1200.9|1199.9|88
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1200.6|1199.6|1201.3|1200.3|1199.4|1198.4|271
1638255900000|2021-11-30 07:05:00|1200.8|1199.8|1205|1204|1205|1204|1200.8|1199.8|243
1638256200000|2021-11-30 07:10:00|1204.8|1203.8|1204.4|1203.4|1204.8|1203.8|1203.5|1202.5|95
1638256500000|2021-11-30 07:15:00|1204.5|1203.5|1205.7|1204.7|1205.9|1204.9|1204|1203|163
1638256800000|2021-11-30 07:20:00|1205.6|1204.6|1205.8|1204.8|1208|1207|1205.6|1204.6|207
1638257100000|2021-11-30 07:25:00|1205.7|1204.7|1203.7|1202.7|1206.2|1205.2|1203.6|1202.6|487
1638257400000|2021-11-30 07:30:00|1203.8|1202.8|1202.4|1201.4|1204.7|1203.7|1202.3|1201.3|677
1638257700000|2021-11-30 07:35:00|1202.2|1201.2|1205|1204|1205|1204|1202|1201|406
1638258000000|2021-11-30 07:40:00|1205.1|1204.1|1204.5|1203.5|1205.7|1204.7|1204.5|1203.5|184
1638258300000|2021-11-30 07:45:00|1204.6|1203.6|1205.4|1204.4|1205.7|1204.7|1204.6|1203.6|127
1638258600000|2021-11-30 07:50:00|1205.5|1204.5|1206.2|1205.2|1206.8|1205.8|1205.3|1204.3|165
1638258900000|2021-11-30 07:55:00|1206.4|1205.4|1207.5|1206.5|1207.5|1206.5|1205.8|1204.8|280
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1209.8|1208.8|1209.8|1208.8|1206.1|1205.1|1063
1638259500000|2021-11-30 08:05:00|1209.6|1208.6|1208.7|1207.7|1209.8|1208.8|1207.6|1206.6|570
1638259800000|2021-11-30 08:10:00|1208.9|1207.9|1208.6|1207.6|1209.8|1208.8|1207.1|1206.1|628
1638260100000|2021-11-30 08:15:00|1208.8|1207.8|1208.3|1207.3|1208.8|1207.8|1206.9|1205.9|533
1638260400000|2021-11-30 08:20:00|1208.5|1207.5|1208.4|1207.4|1209.1|1208.1|1207.1|1206.1|423
1638260700000|2021-11-30 08:25:00|1208.3|1207.3|1209.4|1208.4|1209.7|1208.7|1208.1|1207.1|412
1638261000000|2021-11-30 08:30:00|1209.6|1208.6|1209.1|1208.1|1210.1|1209.1|1209|1208|258
1638261300000|2021-11-30 08:35:00|1209.2|1208.2|1207.3|1206.3|1209.4|1208.4|1207|1206|329
1638261600000|2021-11-30 08:40:00|1207.1|1206.1|1207.4|1206.4|1208.7|1207.7|1206.5|1205.5|318
1638261900000|2021-11-30 08:45:00|1207.3|1206.3|1206.5|1205.5|1207.4|1206.4|1205.6|1204.6|700
1638262200000|2021-11-30 08:50:00|1206.4|1205.4|1207.8|1206.8|1207.8|1206.8|1205.9|1204.9|294
1638262500000|2021-11-30 08:55:00|1208.1|1207.1|1207.7|1206.7|1208.6|1207.6|1207.5|1206.5|224
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1205.5|1204.5|1207.7|1206.7|1205.4|1204.4|280
1638263100000|2021-11-30 09:05:00|1205.7|1204.7|1204.5|1203.5|1206|1205|1204.2|1203.2|417
1638263400000|2021-11-30 09:10:00|1204.6|1203.6|1206|1205|1206.1|1205.1|1203.9|1202.9|367
1638263700000|2021-11-30 09:15:00|1205.8|1204.8|1206.4|1205.4|1206.7|1205.7|1205.1|1204.1|254
1638264000000|2021-11-30 09:20:00|1206.1|1205.1|1205.1|1204.1|1206.3|1205.3|1204.4|1203.4|167
1638264300000|2021-11-30 09:25:00|1205.2|1204.2|1205.3|1204.3|1206.2|1205.2|1204.4|1203.4|209
1638264600000|2021-11-30 09:30:00|1205.2|1204.2|1205.6|1204.6|1205.8|1204.8|1204.4|1203.4|293
1638264900000|2021-11-30 09:35:00|1205.4|1204.4|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|129
1638265200000|2021-11-30 09:40:00|1205.4|1204.4|1205.4|1204.4|1206.9|1205.9|1205|1204|366
1638265500000|2021-11-30 09:45:00|1205.3|1204.3|1205.3|1204.3|1205.7|1204.7|1204.9|1203.9|235
1638265800000|2021-11-30 09:50:00|1205.2|1204.2|1205.5|1204.5|1206.9|1205.9|1205.2|1204.2|388
1638266100000|2021-11-30 09:55:00|1205.6|1204.6|1206.1|1205.1|1206.3|1205.3|1205.3|1204.3|196
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1207.2|1206.2|1207.2|1206.2|1206.2|1205.2|201
1638266700000|2021-11-30 10:05:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1205.7|1204.7|188
1638267000000|2021-11-30 10:10:00|1206.4|1205.4|1206.9|1205.9|1207.3|1206.3|1206.4|1205.4|119
1638267300000|2021-11-30 10:15:00|1207.1|1206.1|1206.2|1205.2|1207.3|1206.3|1206.2|1205.2|81
1638267600000|2021-11-30 10:20:00|1206.1|1205.1|1206|1205|1206.8|1205.8|1205.8|1204.8|193
1638267900000|2021-11-30 10:25:00|1206.4|1205.4|1206.9|1205.9|1207|1206|1206.4|1205.4|71
1638268200000|2021-11-30 10:30:00|1206.8|1205.8|1207.5|1206.5|1207.8|1206.8|1206.7|1205.7|182
1638268500000|2021-11-30 10:35:00|1207.6|1206.6|1207.3|1206.3|1207.7|1206.7|1206.8|1205.8|150
1638268800000|2021-11-30 10:40:00|1207.4|1206.4|1206.8|1205.8|1207.7|1206.7|1206.6|1205.6|117
1638269100000|2021-11-30 10:45:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1205.5|1204.5|177
1638269400000|2021-11-30 10:50:00|1206.3|1205.3|1206.2|1205.2|1207|1206|1206|1205|156
1638269700000|2021-11-30 10:55:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1206.4|1205.4|181
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1206.3|1205.3|1207.6|1206.6|1206.1|1205.1|302
1638270300000|2021-11-30 11:05:00|1205.9|1204.9|1206.2|1205.2|1206.5|1205.5|1205.5|1204.5|307
1638270600000|2021-11-30 11:10:00|1206.1|1205.1|1205.8|1204.8|1206.9|1205.9|1205.8|1204.8|125
1638270900000|2021-11-30 11:15:00|1206|1205|1206.3|1205.3|1206.5|1205.5|1205.7|1204.7|96
1638271200000|2021-11-30 11:20:00|1206.4|1205.4|1207.6|1206.6|1207.7|1206.7|1206.2|1205.2|122
1638271500000|2021-11-30 11:25:00|1207.4|1206.4|1208.8|1207.8|1208.8|1207.8|1207.4|1206.4|141
1638271800000|2021-11-30 11:30:00|1209.1|1208.1|1209.1|1208.1|1209.5|1208.5|1208.9|1207.9|161
1638272100000|2021-11-30 11:35:00|1209.2|1208.2|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|123
1638272400000|2021-11-30 11:40:00|1209.2|1208.2|1209.6|1208.6|1209.8|1208.8|1209.2|1208.2|130
1638272700000|2021-11-30 11:45:00|1209.7|1208.7|1209.2|1208.2|1209.8|1208.8|1209.2|1208.2|39
1638273000000|2021-11-30 11:50:00|1209.3|1208.3|1208.5|1207.5|1209.7|1208.7|1208.2|1207.2|56
1638273300000|2021-11-30 11:55:00|1208.4|1207.4|1209.1|1208.1|1209.5|1208.5|1208.1|1207.1|74
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1210.9|1209.9|1211.8|1210.8|1208.9|1207.9|536
1638273900000|2021-11-30 12:05:00|1210.8|1209.8|1210.9|1209.9|1211.2|1210.2|1210.3|1209.3|160
1638274200000|2021-11-30 12:10:00|1210.8|1209.8|1210.4|1209.4|1211.1|1210.1|1210.4|1209.4|86
1638274500000|2021-11-30 12:15:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.5|1209.5|45
1638274800000|2021-11-30 12:20:00|1210.7|1209.7|1212.3|1211.3|1212.3|1211.3|1210.7|1209.7|73
1638275100000|2021-11-30 12:25:00|1212.4|1211.4|1212.9|1211.9|1213.2|1212.2|1212.3|1211.3|183
1638275400000|2021-11-30 12:30:00|1213.1|1212.1|1211.8|1210.8|1213.1|1212.1|1211.7|1210.7|73
1638275700000|2021-11-30 12:35:00|1211.9|1210.9|1210.9|1209.9|1211.9|1210.9|1210.7|1209.7|120
1638276000000|2021-11-30 12:40:00|1211.2|1210.2|1210.7|1209.7|1211.7|1210.7|1210.5|1209.5|186
1638276300000|2021-11-30 12:45:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1638276600000|2021-11-30 12:50:00|1210.6|1209.6|1210.5|1209.5|1211.2|1210.2|1209.9|1208.9|202
1638276900000|2021-11-30 12:55:00|1210.6|1209.6|1211.4|1210.4|1211.5|1210.5|1210.6|1209.6|91
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1210.8|1209.8|1211.6|1210.6|1210.8|1209.8|236
1638277500000|2021-11-30 13:05:00|1210.6|1209.6|1211.5|1210.5|1211.6|1210.6|1210.4|1209.4|184
1638277800000|2021-11-30 13:10:00|1211.4|1210.4|1211.1|1210.1|1212.3|1211.3|1211|1210|592
1638278100000|2021-11-30 13:15:00|1211.2|1210.2|1212.5|1211.5|1212.5|1211.5|1210.6|1209.6|352
1638278400000|2021-11-30 13:20:00|1212.6|1211.6|1211.4|1210.4|1212.6|1211.6|1211.4|1210.4|142
1638278700000|2021-11-30 13:25:00|1211.6|1210.6|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|197
1638279000000|2021-11-30 13:30:00|1212.1|1211.1|1211.3|1210.3|1212.4|1211.4|1210|1209|338
1638279300000|2021-11-30 13:35:00|1211.4|1210.4|1212.8|1211.8|1212.9|1211.9|1211.1|1210.1|324
1638279600000|2021-11-30 13:40:00|1212.9|1211.9|1212.9|1211.9|1213.3|1212.3|1212.4|1211.4|170
1638279900000|2021-11-30 13:45:00|1213|1212|1212.9|1211.9|1213.1|1212.1|1212.1|1211.1|148
1638280200000|2021-11-30 13:50:00|1213|1212|1213.7|1212.7|1213.7|1212.7|1212.9|1211.9|234
1638280500000|2021-11-30 13:55:00|1213.6|1212.6|1214.9|1213.9|1214.9|1213.9|1213.2|1212.2|383
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1214|1213|1215.2|1214.2|1213.4|1212.4|412
1638281100000|2021-11-30 14:05:00|1214.1|1213.1|1213.6|1212.6|1214.4|1213.4|1213.6|1212.6|646
1638281400000|2021-11-30 14:10:00|1213.5|1212.5|1213.7|1212.7|1214.5|1213.5|1213.3|1212.3|333
1638281700000|2021-11-30 14:15:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.1|1212.1|382
1638282000000|2021-11-30 14:20:00|1214|1213|1214.3|1213.3|1214.6|1213.6|1213.9|1212.9|404
1638282300000|2021-11-30 14:25:00|1214.4|1213.4|1213.5|1212.5|1214.9|1213.9|1213.5|1212.5|670
1638282600000|2021-11-30 14:30:00|1213.2|1212.7|1215.1|1214.6|1216.2|1215.7|1212.7|1212.2|10584
1638282900000|2021-11-30 14:35:00|1215.2|1214.7|1214.7|1214.2|1215.5|1215|1213.7|1213.2|4093
1638283200000|2021-11-30 14:40:00|1214.8|1214.3|1216.7|1216.2|1217|1216.5|1214.8|1214.3|3020
1638283500000|2021-11-30 14:45:00|1216.8|1216.3|1217.4|1216.9|1218.1|1217.6|1216.6|1216.1|3890
1638283800000|2021-11-30 14:50:00|1217.5|1217|1217.6|1217.1|1218.2|1217.7|1216.9|1216.4|3793
1638284100000|2021-11-30 14:55:00|1217.5|1217|1217.9|1217.4|1219.1|1218.6|1217.3|1216.8|2985
1638284400000|2021-11-30 15:00:00|1217.5|1217|1217.2|1216.7|1218.5|1218|1217.1|1216.6|2366
1638284700000|2021-11-30 15:05:00|1217.1|1216.6|1219.1|1218.6|1219.5|1219|1216.4|1215.9|3420
1638285000000|2021-11-30 15:10:00|1218.9|1218.4|1219|1218.5|1219.7|1219.2|1218.3|1217.8|2828
1638285300000|2021-11-30 15:15:00|1218.9|1218.4|1218.7|1218.2|1220.2|1219.7|1218.6|1218.1|1714
1638285600000|2021-11-30 15:20:00|1218.8|1218.3|1217.8|1217.3|1219.3|1218.8|1217.5|1217|1803
1638285900000|2021-11-30 15:25:00|1217.9|1217.4|1219.2|1218.7|1219.3|1218.8|1217.9|1217.4|1684
1638286200000|2021-11-30 15:30:00|1219.3|1218.8|1219.5|1219|1220.6|1220.1|1219|1218.5|2270
1638286500000|2021-11-30 15:35:00|1219.4|1218.9|1214.9|1214.4|1220.1|1219.6|1214.3|1213.8|5358
1638286800000|2021-11-30 15:40:00|1215|1214.5|1213.2|1212.7|1215.6|1215.1|1213.1|1212.6|2144
1638287100000|2021-11-30 15:45:00|1213.3|1212.8|1209.5|1209|1213.3|1212.8|1209.5|1209|2128
1638287400000|2021-11-30 15:50:00|1209.4|1208.9|1205.6|1205.1|1209.7|1209.2|1204.7|1204.2|5020
1638287700000|2021-11-30 15:55:00|1205.5|1205|1202.1|1201.6|1205.9|1205.4|1202.1|1201.6|2672
1638288000000|2021-11-30 16:00:00|1202|1201.5|1202.6|1202.1|1203.6|1203.1|1200.4|1199.9|3412
1638288300000|2021-11-30 16:05:00|1202.5|1202|1204.9|1204.4|1205.1|1204.6|1202.4|1201.9|3855
1638288600000|2021-11-30 16:10:00|1204.8|1204.3|1207.1|1206.6|1207.1|1206.6|1203.5|1203|3511
1638288900000|2021-11-30 16:15:00|1207|1206.5|1207.6|1207.1|1208.6|1208.1|1206.1|1205.6|3788
1638289200000|2021-11-30 16:20:00|1207.5|1207|1206.5|1206|1208.4|1207.9|1206.1|1205.6|4368
1638289500000|2021-11-30 16:25:00|1206.4|1205.9|1208.2|1207.7|1208.6|1208.1|1206.3|1205.8|6590
1638289800000|2021-11-30 16:30:00|1208.1|1207.6|1207.1|1206.6|1208.7|1208.2|1207.1|1206.6|5352
1638290100000|2021-11-30 16:35:00|1207|1206.5|1208.1|1207.6|1208.3|1207.8|1207|1206.5|2606
1638290400000|2021-11-30 16:40:00|1208|1207.5|1206|1205.5|1208|1207.5|1205.4|1204.9|3171
1638290700000|2021-11-30 16:45:00|1205.9|1205.4|1206.4|1205.9|1206.5|1206|1204.5|1204|1905
1638291000000|2021-11-30 16:50:00|1206.3|1205.8|1205.2|1204.7|1206.7|1206.2|1205|1204.5|1565
1638291300000|2021-11-30 16:55:00|1205.3|1204.8|1206.5|1206|1206.5|1206|1205|1204.5|1701
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1203.6|1203.1|1206.4|1205.9|1203.5|1203|1677
1638291900000|2021-11-30 17:05:00|1203.7|1203.2|1203.6|1203.1|1204.5|1204|1202.9|1202.4|1224
1638292200000|2021-11-30 17:10:00|1203.7|1203.2|1203|1202.5|1204.5|1204|1202.7|1202.2|1572
1638292500000|2021-11-30 17:15:00|1203.2|1202.7|1205.1|1204.6|1205.3|1204.8|1202.8|1202.3|1167
1638292800000|2021-11-30 17:20:00|1205.2|1204.7|1206.2|1205.7|1206.2|1205.7|1204.4|1203.9|887
1638293100000|2021-11-30 17:25:00|1206.1|1205.6|1206.8|1206.3|1207|1206.5|1205.8|1205.3|918
1638293400000|2021-11-30 17:30:00|1206.7|1206.2|1207.9|1207.4|1208.3|1207.8|1205.9|1205.4|957
1638293700000|2021-11-30 17:35:00|1207.8|1207.3|1207.5|1207|1208.1|1207.6|1206.9|1206.4|524
1638294000000|2021-11-30 17:40:00|1207.6|1207.1|1207.5|1207|1207.9|1207.4|1206.3|1205.8|987
1638294300000|2021-11-30 17:45:00|1207.6|1207.1|1207.1|1206.6|1207.8|1207.3|1206.6|1206.1|1152
1638294600000|2021-11-30 17:50:00|1207.2|1206.7|1208.2|1207.7|1208.5|1208|1207.2|1206.7|1171
1638294900000|2021-11-30 17:55:00|1208.3|1207.8|1207.3|1206.8|1208.5|1208|1206.6|1206.1|762
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1206.8|1206.3|1208|1207.5|1206.4|1205.9|1196
1638295500000|2021-11-30 18:05:00|1206.9|1206.4|1206.5|1206|1207.6|1207.1|1206.3|1205.8|1274
1638295800000|2021-11-30 18:10:00|1206.6|1206.1|1206.6|1206.1|1207|1206.5|1206.2|1205.7|1120
1638296100000|2021-11-30 18:15:00|1206.7|1206.2|1206.9|1206.4|1208|1207.5|1206.7|1206.2|776
1638296400000|2021-11-30 18:20:00|1206.8|1206.3|1208.1|1207.6|1208.2|1207.7|1206.4|1205.9|857
1638296700000|2021-11-30 18:25:00|1208|1207.5|1207.8|1207.3|1208.2|1207.7|1207.6|1207.1|1254
1638297000000|2021-11-30 18:30:00|1207.7|1207.2|1208.4|1207.9|1208.4|1207.9|1207.5|1207|1513
1638297300000|2021-11-30 18:35:00|1208.3|1207.8|1210.2|1209.7|1210.2|1209.7|1208.3|1207.8|1233
1638297600000|2021-11-30 18:40:00|1210.1|1209.6|1210|1209.5|1210.2|1209.7|1209.2|1208.7|1071
1638297900000|2021-11-30 18:45:00|1210.1|1209.6|1210.1|1209.6|1210.2|1209.7|1209.7|1209.2|1202
1638298200000|2021-11-30 18:50:00|1210.2|1209.7|1210.4|1209.9|1210.6|1210.1|1209.9|1209.4|1188
1638298500000|2021-11-30 18:55:00|1210.5|1210|1211.1|1210.6|1211.2|1210.7|1210.4|1209.9|964
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1211.2|1210.7|1211.2|1210.7|1210.4|1209.9|1139
1638299100000|2021-11-30 19:05:00|1211.1|1210.6|1211.9|1211.4|1212.1|1211.6|1210.6|1210.1|1630
1638299400000|2021-11-30 19:10:00|1211.8|1211.3|1212.6|1212.1|1212.6|1212.1|1211.8|1211.3|1621
1638299700000|2021-11-30 19:15:00|1212.7|1212.2|1212.5|1212|1212.8|1212.3|1211.7|1211.2|1812
1638300000000|2021-11-30 19:20:00|1212.4|1211.9|1212.3|1211.8|1212.5|1212|1211.7|1211.2|1406
1638300300000|2021-11-30 19:25:00|1212.4|1211.9|1212.2|1211.7|1213.2|1212.7|1212|1211.5|1606
1638300600000|2021-11-30 19:30:00|1212.3|1211.8|1213.8|1213.3|1213.8|1213.3|1211.8|1211.3|2742
1638300900000|2021-11-30 19:35:00|1213.9|1213.4|1213.8|1213.3|1214.3|1213.8|1213.5|1213|1890
1638301200000|2021-11-30 19:40:00|1213.9|1213.4|1212.3|1211.8|1214.2|1213.7|1211.5|1211|2062
1638301500000|2021-11-30 19:45:00|1212.2|1211.7|1211.4|1210.9|1212.4|1211.9|1211.3|1210.8|1460
1638301800000|2021-11-30 19:50:00|1211.5|1211|1211.6|1211.1|1212.1|1211.6|1211.1|1210.6|1681
1638302100000|2021-11-30 19:55:00|1211.5|1211|1212.8|1212.3|1212.8|1212.3|1211.4|1210.9|1626
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1212.8|1212.3|1212.9|1212.4|1211.9|1211.4|1525
1638302700000|2021-11-30 20:05:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1850
1638303000000|2021-11-30 20:10:00|1212.6|1212.1|1213.1|1212.6|1213.6|1213.1|1212.4|1211.9|2611
1638303300000|2021-11-30 20:15:00|1213.2|1212.7|1213.7|1213.2|1213.7|1213.2|1212.4|1211.9|1975
1638303600000|2021-11-30 20:20:00|1213.6|1213.1|1213.3|1212.8|1214|1213.5|1213.2|1212.7|1902
1638303900000|2021-11-30 20:25:00|1213.2|1212.7|1213|1212.5|1213.6|1213.1|1212|1211.5|3019
1638304200000|2021-11-30 20:30:00|1212.9|1212.4|1215.1|1214.6|1215.3|1214.8|1212.6|1212.1|2573
1638304500000|2021-11-30 20:35:00|1215|1214.5|1214.9|1214.4|1215.2|1214.7|1214.4|1213.9|2142
1638304800000|2021-11-30 20:40:00|1214.8|1214.3|1215.8|1215.3|1215.9|1215.4|1214.5|1214|2049
1638305100000|2021-11-30 20:45:00|1215.7|1215.2|1214.8|1214.3|1216.1|1215.6|1214.7|1214.2|2608
1638305400000|2021-11-30 20:50:00|1214.7|1214.2|1212.5|1212|1214.7|1214.2|1211.8|1211.3|4590
1638305700000|2021-11-30 20:55:00|1212.4|1211.9|1214.4|1213.9|1214.6|1214.1|1211.1|1210.6|29422
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.6|1215.6|1216.8|1215.8|1214|1213|3962
1638306300000|2021-11-30 21:05:00|1216.7|1215.7|1217|1216|1218|1217|1216.6|1215.6|1406
1638306600000|2021-11-30 21:10:00|1216.7|1215.7|1215.2|1214.2|1217|1216|1214.8|1213.8|325
1638306900000|2021-11-30 21:15:00|1215.4|1214.4|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|59
1638307200000|2021-11-30 21:20:00|1215.4|1214.4|1215.4|1214.4|1215.9|1214.9|1215.1|1214.1|146
1638307500000|2021-11-30 21:25:00|1215.2|1214.2|1215|1214|1215.2|1214.2|1215|1214|31
1638307800000|2021-11-30 21:30:00|1214.8|1213.8|1215.3|1214.3|1215.3|1214.3|1214.8|1213.8|4
1638308400000|2021-11-30 21:40:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|15
1638308700000|2021-11-30 21:45:00|1215.2|1214.2|1217|1216|1217|1216|1215.2|1214.2|84
1638309000000|2021-11-30 21:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|7
1638309300000|2021-11-30 21:55:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.7|1215.7|13
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1218.5|1217.5|1220.4|1219.4|1217.1|1216.1|265
1638309900000|2021-11-30 22:05:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1638310800000|2021-11-30 22:20:00|1220.1|1219.1|1218.4|1217.4|1220.1|1219.1|1218.4|1217.4|20
1638312900000|2021-11-30 22:55:00|1219.4|1218.4|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|2
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1221.3|1219.3|1222.1|1220.1|1219.7|1217.7|0
1638313500000|2021-11-30 23:05:00|1221.4|1219.4|1220.7|1218.7|1221.6|1219.6|1220.7|1218.7|0
1638313800000|2021-11-30 23:10:00|1220.8|1218.8|1220.4|1218.4|1221|1219|1220.2|1218.2|0
1638314100000|2021-11-30 23:15:00|1220.5|1218.5|1220|1218|1220.8|1218.8|1220|1218|0
1638314400000|2021-11-30 23:20:00|1220.2|1218.2|1220.2|1218.2|1220.5|1218.5|1219.7|1217.7|0
1638314700000|2021-11-30 23:25:00|1220.1|1218.1|1220.1|1218.1|1220.7|1218.7|1220.1|1218.1|0
1638315000000|2021-11-30 23:30:00|1220.3|1218.3|1220.5|1218.5|1220.9|1218.9|1220.3|1218.3|0
1638315300000|2021-11-30 23:35:00|1220.7|1218.7|1220.3|1218.3|1220.8|1218.8|1220.1|1218.1|0
1638315600000|2021-11-30 23:40:00|1220.1|1218.1|1218.9|1216.9|1220.4|1218.4|1218.8|1216.8|0
1638315900000|2021-11-30 23:45:00|1219|1217|1218.5|1216.5|1219.7|1217.7|1218.1|1216.1|0
1638316200000|2021-11-30 23:50:00|1218.6|1216.6|1218.9|1216.9|1219.3|1217.3|1218.5|1216.5|0
1638316500000|2021-11-30 23:55:00|1219|1217|1219.3|1217.3|1219.3|1217.3|1218.7|1216.7|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1220.5|1218.5|1220.6|1218.6|1219.2|1217.2|0
1638317100000|2021-12-01 00:05:00|1220.6|1218.6|1220|1218|1221.3|1219.3|1219.9|1217.9|0
1638317400000|2021-12-01 00:10:00|1220.1|1218.1|1218.8|1216.8|1220.3|1218.3|1218.6|1216.6|0
1638317700000|2021-12-01 00:15:00|1218.7|1216.7|1216.8|1214.8|1218.9|1216.9|1216.5|1214.5|0
1638318000000|2021-12-01 00:20:00|1216.7|1214.7|1217.5|1215.5|1217.6|1215.6|1216.2|1214.2|0
1638318300000|2021-12-01 00:25:00|1217.4|1215.4|1216.8|1214.8|1217.6|1215.6|1216.1|1214.1|0
1638318600000|2021-12-01 00:30:00|1216.9|1214.9|1217.1|1215.1|1217.4|1215.4|1216.7|1214.7|0
1638318900000|2021-12-01 00:35:00|1217|1215|1216.8|1214.8|1217|1215|1215.9|1213.9|0
1638319200000|2021-12-01 00:40:00|1216.9|1214.9|1218|1216|1218.1|1216.1|1216.8|1214.8|0
1638319500000|2021-12-01 00:45:00|1218.1|1216.1|1218.6|1216.6|1219|1217|1218|1216|0
1638319800000|2021-12-01 00:50:00|1218.5|1216.5|1218.3|1216.3|1218.7|1216.7|1218.2|1216.2|0
1638320100000|2021-12-01 00:55:00|1218.4|1216.4|1217.6|1215.6|1218.5|1216.5|1217.2|1215.2|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1215.7|1214.7|1217.5|1215.7|1213.3|1212.3|134
1638320700000|2021-12-01 01:05:00|1215.4|1214.4|1216.9|1215.9|1218.2|1217.2|1215.4|1214.4|197
1638321000000|2021-12-01 01:10:00|1216.8|1215.8|1218.9|1217.9|1218.9|1217.9|1216.8|1215.8|133
1638321300000|2021-12-01 01:15:00|1218.4|1217.4|1219.9|1218.9|1219.9|1218.9|1216.8|1215.8|76
1638321600000|2021-12-01 01:20:00|1219.4|1218.4|1218.1|1217.1|1219.8|1218.8|1217.9|1216.9|63
1638321900000|2021-12-01 01:25:00|1218.8|1217.8|1219.2|1218.2|1219.7|1218.7|1218.7|1217.7|92
1638322200000|2021-12-01 01:30:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|15
1638322500000|2021-12-01 01:35:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|73
1638322800000|2021-12-01 01:40:00|1219.9|1218.9|1221.8|1220.8|1221.9|1220.9|1219.2|1218.2|161
1638323100000|2021-12-01 01:45:00|1221.9|1220.9|1222|1221|1222.8|1221.8|1221.6|1220.6|90
1638323400000|2021-12-01 01:50:00|1221.5|1220.5|1221.5|1220.5|1222.1|1221.1|1221|1220|51
1638323700000|2021-12-01 01:55:00|1221.8|1220.8|1222|1221|1222.4|1221.4|1221.3|1220.3|19
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1224.1|1223.1|1224.3|1223.3|1222|1221|75
1638324300000|2021-12-01 02:05:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|9
1638324600000|2021-12-01 02:10:00|1224.1|1223.1|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|18
1638324900000|2021-12-01 02:15:00|1223.6|1222.6|1224.1|1223.1|1224.6|1223.6|1223.6|1222.6|23
1638325200000|2021-12-01 02:20:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.3|1222.3|8
1638325500000|2021-12-01 02:25:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1224.2|1223.2|44
1638325800000|2021-12-01 02:30:00|1225.8|1224.8|1226|1225|1227.2|1226.2|1225.5|1224.5|130
1638326100000|2021-12-01 02:35:00|1225.9|1224.9|1227.3|1226.3|1227.3|1226.3|1225.8|1224.8|85
1638326400000|2021-12-01 02:40:00|1227.4|1226.4|1227.1|1226.1|1227.5|1226.5|1226.6|1225.6|76
1638326700000|2021-12-01 02:45:00|1227.4|1226.4|1226.4|1225.4|1227.4|1226.4|1226.4|1225.4|49
1638327000000|2021-12-01 02:50:00|1226.6|1225.6|1227.9|1226.9|1228.6|1227.6|1226.5|1225.5|114
1638327300000|2021-12-01 02:55:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|39
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|20
1638327900000|2021-12-01 03:05:00|1228.1|1227.1|1227.5|1226.5|1228.3|1227.3|1227.5|1226.5|26
1638328200000|2021-12-01 03:10:00|1227.4|1226.4|1227.8|1226.8|1227.8|1226.8|1227|1226|15
1638328500000|2021-12-01 03:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|38
1638328800000|2021-12-01 03:20:00|1227.9|1226.9|1227.7|1226.7|1227.9|1226.9|1227.3|1226.3|17
1638329100000|2021-12-01 03:25:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|18
1638329400000|2021-12-01 03:30:00|1227.7|1226.7|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|31
1638329700000|2021-12-01 03:35:00|1227.5|1226.5|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|118
1638330000000|2021-12-01 03:40:00|1227.7|1226.7|1226.2|1225.2|1227.9|1226.9|1226|1225|237
1638330300000|2021-12-01 03:45:00|1226.1|1225.1|1227.2|1226.2|1227.6|1226.6|1226.1|1225.1|37
1638330600000|2021-12-01 03:50:00|1227.7|1226.7|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|36
1638330900000|2021-12-01 03:55:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|35
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|31
1638331500000|2021-12-01 04:05:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.1|1227.1|145
1638331800000|2021-12-01 04:10:00|1228.5|1227.5|1228.5|1227.5|1228.7|1227.7|1228.2|1227.2|67
1638332100000|2021-12-01 04:15:00|1228.4|1227.4|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|66
1638332400000|2021-12-01 04:20:00|1228.6|1227.6|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|71
1638332700000|2021-12-01 04:25:00|1228.4|1227.4|1228.2|1227.2|1228.9|1227.9|1228.2|1227.2|75
1638333000000|2021-12-01 04:30:00|1228.5|1227.5|1229.2|1228.2|1229.7|1228.7|1228.5|1227.5|62
1638333300000|2021-12-01 04:35:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1228.9|1227.9|65
1638333600000|2021-12-01 04:40:00|1229.8|1228.8|1229.6|1228.6|1230.1|1229.1|1229.4|1228.4|67
1638333900000|2021-12-01 04:45:00|1229.5|1228.5|1229.3|1228.3|1230|1229|1229.1|1228.1|74
1638334200000|2021-12-01 04:50:00|1229.1|1228.1|1230.3|1229.3|1230.5|1229.5|1229|1228|182
1638334500000|2021-12-01 04:55:00|1230.2|1229.2|1231|1230|1231.1|1230.1|1230|1229|69
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1229.8|1228.8|1231.4|1230.4|1229.5|1228.5|87
1638335100000|2021-12-01 05:05:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|70
1638335400000|2021-12-01 05:10:00|1230.5|1229.5|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|60
1638335700000|2021-12-01 05:15:00|1229.6|1228.6|1229.9|1228.9|1229.9|1228.9|1229.4|1228.4|59
1638336000000|2021-12-01 05:20:00|1230.1|1229.1|1230|1229|1230.1|1229.1|1229.7|1228.7|59
1638336300000|2021-12-01 05:25:00|1229.9|1228.9|1229.4|1228.4|1229.9|1228.9|1229.2|1228.2|71
1638336600000|2021-12-01 05:30:00|1229.2|1228.2|1228.3|1227.3|1229.4|1228.4|1228.3|1227.3|111
1638336900000|2021-12-01 05:35:00|1228.2|1227.2|1229.1|1228.1|1229.1|1228.1|1228.2|1227.2|74
1638337200000|2021-12-01 05:40:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1228.5|1227.5|109
1638337500000|2021-12-01 05:45:00|1229.7|1228.7|1229.1|1228.1|1229.8|1228.8|1228.8|1227.8|62
1638337800000|2021-12-01 05:50:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.3|1227.3|70
1638338100000|2021-12-01 05:55:00|1228.4|1227.4|1228.3|1227.3|1228.8|1227.8|1228|1227|66
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.1|1227.1|1228.7|1227.7|1227.6|1226.6|86
1638338700000|2021-12-01 06:05:00|1228|1227|1228.9|1227.9|1228.9|1227.9|1227.9|1226.9|56
1638339000000|2021-12-01 06:10:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|65
1638339300000|2021-12-01 06:15:00|1229.8|1228.8|1229.3|1228.3|1229.9|1228.9|1229|1228|85
1638339600000|2021-12-01 06:20:00|1229.1|1228.1|1229.3|1228.3|1230.2|1229.2|1229.1|1228.1|71
1638339900000|2021-12-01 06:25:00|1229.1|1228.1|1228.9|1227.9|1229.1|1228.1|1228.6|1227.6|110
1638340200000|2021-12-01 06:30:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.1|1228.1|54
1638340500000|2021-12-01 06:35:00|1230.2|1229.2|1229.9|1228.9|1230.2|1229.2|1229.4|1228.4|57
1638340800000|2021-12-01 06:40:00|1229.6|1228.6|1228.3|1227.3|1229.6|1228.6|1228.3|1227.3|89
1638341100000|2021-12-01 06:45:00|1228.4|1227.4|1227.8|1226.8|1228.6|1227.6|1227.8|1226.8|126
1638341400000|2021-12-01 06:50:00|1227.7|1226.7|1227.6|1226.6|1228|1227|1227.4|1226.4|82
1638341700000|2021-12-01 06:55:00|1227.5|1226.5|1228.3|1227.3|1228.4|1227.4|1227.5|1226.5|72
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.8|1226.8|1229.2|1228.2|1227.8|1226.8|80
1638342300000|2021-12-01 07:05:00|1227.6|1226.6|1228.4|1227.4|1228.6|1227.6|1227.4|1226.4|49
1638342600000|2021-12-01 07:10:00|1228.5|1227.5|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|27
1638342900000|2021-12-01 07:15:00|1228.6|1227.6|1227.8|1226.8|1228.7|1227.7|1227.5|1226.5|66
1638343200000|2021-12-01 07:20:00|1227.9|1226.9|1228|1227|1228.3|1227.3|1227.8|1226.8|69
1638343500000|2021-12-01 07:25:00|1227.8|1226.8|1228.9|1227.9|1228.9|1227.9|1227.6|1226.6|26
1638343800000|2021-12-01 07:30:00|1228.7|1227.7|1226.2|1225.2|1228.8|1227.8|1225.4|1224.4|351
1638344100000|2021-12-01 07:35:00|1226.1|1225.1|1226.2|1225.2|1226.9|1225.9|1225.3|1224.3|128
1638344400000|2021-12-01 07:40:00|1226.4|1225.4|1227.6|1226.6|1227.6|1226.6|1226.2|1225.2|93
1638344700000|2021-12-01 07:45:00|1227.4|1226.4|1228.1|1227.1|1228.3|1227.3|1227|1226|200
1638345000000|2021-12-01 07:50:00|1228.2|1227.2|1226.8|1225.8|1228.2|1227.2|1226.6|1225.6|221
1638345300000|2021-12-01 07:55:00|1226.9|1225.9|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|184
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1227.5|1226.5|1227.9|1226.9|1226|1225|698
1638345900000|2021-12-01 08:05:00|1227.6|1226.6|1226.8|1225.8|1227.9|1226.9|1226.5|1225.5|514
1638346200000|2021-12-01 08:10:00|1226.7|1225.7|1225.9|1224.9|1226.8|1225.8|1225.3|1224.3|572
1638346500000|2021-12-01 08:15:00|1226|1225|1227.1|1226.1|1227.2|1226.2|1225.7|1224.7|386
1638346800000|2021-12-01 08:20:00|1227|1226|1227.2|1226.2|1227.3|1226.3|1226.5|1225.5|1010
1638347100000|2021-12-01 08:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226|1225|580
1638347400000|2021-12-01 08:30:00|1226.2|1225.2|1225.6|1224.6|1226.2|1225.2|1224.6|1223.6|343
1638347700000|2021-12-01 08:35:00|1225.5|1224.5|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|453
1638348000000|2021-12-01 08:40:00|1225.5|1224.5|1224|1223|1225.8|1224.8|1223.9|1222.9|487
1638348300000|2021-12-01 08:45:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|396
1638348600000|2021-12-01 08:50:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1223.9|1222.9|183
1638348900000|2021-12-01 08:55:00|1224.4|1223.4|1225.9|1224.9|1226|1225|1224.3|1223.3|318
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1226.7|1225.7|1227.1|1226.1|1225.6|1224.6|318
1638349500000|2021-12-01 09:05:00|1226.8|1225.8|1227.4|1226.4|1227.7|1226.7|1226.6|1225.6|282
1638349800000|2021-12-01 09:10:00|1227.3|1226.3|1228.2|1227.2|1228.5|1227.5|1227.3|1226.3|269
1638350100000|2021-12-01 09:15:00|1228.3|1227.3|1229|1228|1229.1|1228.1|1227.9|1226.9|276
1638350400000|2021-12-01 09:20:00|1228.9|1227.9|1228.3|1227.3|1229.3|1228.3|1228.2|1227.2|139
1638350700000|2021-12-01 09:25:00|1228.4|1227.4|1228.7|1227.7|1228.7|1227.7|1228.4|1227.4|219
1638351000000|2021-12-01 09:30:00|1228.6|1227.6|1228.6|1227.6|1228.7|1227.7|1228.1|1227.1|342
1638351300000|2021-12-01 09:35:00|1228.7|1227.7|1230|1229|1230|1229|1228.6|1227.6|126
1638351600000|2021-12-01 09:40:00|1230.1|1229.1|1230.9|1229.9|1230.9|1229.9|1230.1|1229.1|390
1638351900000|2021-12-01 09:45:00|1230.8|1229.8|1231.2|1230.2|1231.4|1230.4|1230.8|1229.8|856
1638352200000|2021-12-01 09:50:00|1231.3|1230.3|1231.2|1230.2|1231.5|1230.5|1230.9|1229.9|357
1638352500000|2021-12-01 09:55:00|1231.1|1230.1|1231.1|1230.1|1231.2|1230.2|1230.8|1229.8|147
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1230.6|1229.6|1231.2|1230.2|1230.3|1229.3|109
1638353100000|2021-12-01 10:05:00|1230.5|1229.5|1230.1|1229.1|1230.7|1229.7|1229.5|1228.5|85
1638353400000|2021-12-01 10:10:00|1230.2|1229.2|1229.8|1228.8|1230.3|1229.3|1229.8|1228.8|169
1638353700000|2021-12-01 10:15:00|1229.7|1228.7|1231|1230|1231|1230|1229.6|1228.6|299
1638354000000|2021-12-01 10:20:00|1230.9|1229.9|1230.6|1229.6|1231.7|1230.7|1230.6|1229.6|499
1638354300000|2021-12-01 10:25:00|1230.5|1229.5|1230.7|1229.7|1231|1230|1230.5|1229.5|135
1638354600000|2021-12-01 10:30:00|1230.6|1229.6|1230.8|1229.8|1231|1230|1230.6|1229.6|152
1638354900000|2021-12-01 10:35:00|1230.7|1229.7|1230.4|1229.4|1230.8|1229.8|1230.3|1229.3|73
1638355200000|2021-12-01 10:40:00|1230.3|1229.3|1229.9|1228.9|1230.7|1229.7|1229.9|1228.9|147
1638355500000|2021-12-01 10:45:00|1230|1229|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|60
1638355800000|2021-12-01 10:50:00|1230|1229|1230.2|1229.2|1230.3|1229.3|1229.3|1228.3|137
1638356100000|2021-12-01 10:55:00|1230.1|1229.1|1231|1230|1231|1230|1230|1229|187
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|111
1638356700000|2021-12-01 11:05:00|1230.4|1229.4|1230.7|1229.7|1230.8|1229.8|1230|1229|87
1638357000000|2021-12-01 11:10:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230|1229|99
1638357300000|2021-12-01 11:15:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.9|1228.9|162
1638357600000|2021-12-01 11:20:00|1230.2|1229.2|1231.4|1230.4|1231.6|1230.6|1230.2|1229.2|155
1638357900000|2021-12-01 11:25:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1231.3|1230.3|69
1638358200000|2021-12-01 11:30:00|1231.5|1230.5|1231.2|1230.2|1231.8|1230.8|1231.1|1230.1|77
1638358500000|2021-12-01 11:35:00|1231.1|1230.1|1231.3|1230.3|1231.8|1230.8|1231.1|1230.1|73
1638358800000|2021-12-01 11:40:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.2|1230.2|63
1638359100000|2021-12-01 11:45:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.8|1230.8|53
1638359400000|2021-12-01 11:50:00|1232.4|1231.4|1233|1232|1233.3|1232.3|1232.2|1231.2|220
1638359700000|2021-12-01 11:55:00|1232.9|1231.9|1233|1232|1233.3|1232.3|1232.4|1231.4|143
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1233.8|1232.8|1232.6|1231.6|326
1638360300000|2021-12-01 12:05:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|204
1638360600000|2021-12-01 12:10:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.5|1231.5|261
1638360900000|2021-12-01 12:15:00|1232.6|1231.6|1233.1|1232.1|1234|1233|1232.3|1231.3|568
1638361200000|2021-12-01 12:20:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|60
1638361500000|2021-12-01 12:25:00|1233.3|1232.3|1233.3|1232.3|1233.6|1232.6|1233.1|1232.1|112
1638361800000|2021-12-01 12:30:00|1233.4|1232.4|1232.5|1231.5|1233.6|1232.6|1232.5|1231.5|87
1638362100000|2021-12-01 12:35:00|1232.7|1231.7|1233|1232|1233.1|1232.1|1232.5|1231.5|124
1638362400000|2021-12-01 12:40:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.8|1231.8|93
1638362700000|2021-12-01 12:45:00|1232.9|1231.9|1232.4|1231.4|1232.9|1231.9|1232.4|1231.4|178
1638363000000|2021-12-01 12:50:00|1232.5|1231.5|1233|1232|1233.3|1232.3|1232.4|1231.4|363
1638363300000|2021-12-01 12:55:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|99
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1231.7|1230.7|1232.9|1231.9|1231.5|1230.5|470
1638363900000|2021-12-01 13:05:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.5|1230.5|172
1638364200000|2021-12-01 13:10:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1231.5|1230.5|156
1638364500000|2021-12-01 13:15:00|1231.8|1230.8|1232.4|1231.4|1233.8|1232.8|1231.7|1230.7|444
1638364800000|2021-12-01 13:20:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.3|1230.3|222
1638365100000|2021-12-01 13:25:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.7|1230.7|133
1638365400000|2021-12-01 13:30:00|1231.9|1230.9|1233.1|1232.1|1233.1|1232.1|1231.8|1230.8|262
1638365700000|2021-12-01 13:35:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|147
1638366000000|2021-12-01 13:40:00|1233.5|1232.5|1233.8|1232.8|1233.8|1232.8|1233|1232|149
1638366300000|2021-12-01 13:45:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.3|1232.3|98
1638366600000|2021-12-01 13:50:00|1233.7|1232.7|1233.6|1232.6|1234|1233|1233.3|1232.3|199
1638366900000|2021-12-01 13:55:00|1233.5|1232.5|1233.6|1232.6|1233.9|1232.9|1233.3|1232.3|173
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.8|1232.8|1234.4|1233.4|1233.5|1232.5|147
1638367500000|2021-12-01 14:05:00|1233.9|1232.9|1233.8|1232.8|1234|1233|1233.8|1232.8|76
1638367800000|2021-12-01 14:10:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.6|1232.6|133
1638368100000|2021-12-01 14:15:00|1233.8|1232.8|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|228
1638368400000|2021-12-01 14:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|107
1638368700000|2021-12-01 14:25:00|1233.4|1232.4|1232.4|1231.4|1233.4|1232.4|1232.3|1231.3|655
1638369000000|2021-12-01 14:30:00|1232.2|1231.7|1230.4|1229.9|1232.3|1231.8|1230.1|1229.6|4728
1638369300000|2021-12-01 14:35:00|1230.1|1229.6|1230.9|1230.4|1232.2|1231.7|1230.1|1229.6|2648
1638369600000|2021-12-01 14:40:00|1230.8|1230.3|1230.2|1229.7|1231.8|1231.3|1230.1|1229.6|2068
1638369900000|2021-12-01 14:45:00|1230|1229.5|1230.7|1230.2|1231.7|1231.2|1230|1229.5|1589
1638370200000|2021-12-01 14:50:00|1230.6|1230.1|1231.1|1230.6|1231.8|1231.3|1230.3|1229.8|1975
1638370500000|2021-12-01 14:55:00|1231.2|1230.7|1233.2|1232.7|1233.3|1232.8|1230.6|1230.1|2077
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1234.8|1234.3|1235.9|1235.4|1233.1|1232.6|4130
1638371100000|2021-12-01 15:05:00|1234.9|1234.4|1237.2|1236.7|1237.2|1236.7|1234.9|1234.4|2174
1638371400000|2021-12-01 15:10:00|1237.4|1236.9|1236.1|1235.6|1238.2|1237.7|1236|1235.5|2652
1638371700000|2021-12-01 15:15:00|1236.2|1235.7|1235.5|1235|1236.3|1235.8|1235.4|1234.9|2441
1638372000000|2021-12-01 15:20:00|1235.6|1235.1|1235.8|1235.3|1236|1235.5|1234|1233.5|2058
1638372300000|2021-12-01 15:25:00|1235.9|1235.4|1235.4|1234.9|1236.7|1236.2|1235.3|1234.8|1911
1638372600000|2021-12-01 15:30:00|1235.3|1234.8|1235.7|1235.2|1237.2|1236.7|1235.3|1234.8|1554
1638372900000|2021-12-01 15:35:00|1235.9|1235.4|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|1017
1638373200000|2021-12-01 15:40:00|1234.7|1234.2|1236|1235.5|1236.2|1235.7|1233.7|1233.2|2312
1638373500000|2021-12-01 15:45:00|1236.1|1235.6|1237.2|1236.7|1237.4|1236.9|1235.8|1235.3|1065
1638373800000|2021-12-01 15:50:00|1237.3|1236.8|1238.2|1237.7|1238.4|1237.9|1237.3|1236.8|1789
1638374100000|2021-12-01 15:55:00|1238.3|1237.8|1238.5|1238|1238.5|1238|1237.3|1236.8|1855
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1238.7|1238.2|1239.1|1238.6|1237.9|1237.4|3211
1638374700000|2021-12-01 16:05:00|1238.8|1238.3|1239.3|1238.8|1239.9|1239.4|1238|1237.5|3574
1638375000000|2021-12-01 16:10:00|1239.4|1238.9|1240.1|1239.6|1240.4|1239.9|1239.1|1238.6|1745
1638375300000|2021-12-01 16:15:00|1239.9|1239.4|1240.9|1240.4|1241.4|1240.9|1239.3|1238.8|2369
1638375600000|2021-12-01 16:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.2|1239.7|3392
1638375900000|2021-12-01 16:25:00|1240.8|1240.3|1240.5|1240|1241.2|1240.7|1240.4|1239.9|2542
1638376200000|2021-12-01 16:30:00|1240.7|1240.2|1240.4|1239.9|1241|1240.5|1239.8|1239.3|2301
1638376500000|2021-12-01 16:35:00|1240.5|1240|1239.6|1239.1|1240.6|1240.1|1239.2|1238.7|1231
1638376800000|2021-12-01 16:40:00|1239.7|1239.2|1237.5|1237|1239.9|1239.4|1237.3|1236.8|1057
1638377100000|2021-12-01 16:45:00|1237.4|1236.9|1237.3|1236.8|1237.7|1237.2|1236|1235.5|1253
1638377400000|2021-12-01 16:50:00|1237.2|1236.7|1235.5|1235|1237.4|1236.9|1235.1|1234.6|1014
1638377700000|2021-12-01 16:55:00|1235.6|1235.1|1234.3|1233.8|1235.6|1235.1|1233.6|1233.1|1351
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1234.1|1233.6|1235|1234.5|1233.5|1233|887
1638378300000|2021-12-01 17:05:00|1234.2|1233.7|1234.4|1233.9|1234.9|1234.4|1233.7|1233.2|820
1638378600000|2021-12-01 17:10:00|1234.3|1233.8|1235|1234.5|1235.7|1235.2|1234.2|1233.7|1009
1638378900000|2021-12-01 17:15:00|1234.9|1234.4|1235.3|1234.8|1236|1235.5|1234.8|1234.3|757
1638379200000|2021-12-01 17:20:00|1235.4|1234.9|1234.7|1234.2|1235.8|1235.3|1234.5|1234|520
1638379500000|2021-12-01 17:25:00|1234.9|1234.4|1233.6|1233.1|1234.9|1234.4|1233.2|1232.7|813
1638379800000|2021-12-01 17:30:00|1233.7|1233.2|1234.1|1233.6|1234.4|1233.9|1233.5|1233|653
1638380100000|2021-12-01 17:35:00|1234.2|1233.7|1234.1|1233.6|1234.2|1233.7|1233.4|1232.9|424
1638380400000|2021-12-01 17:40:00|1234.2|1233.7|1233.6|1233.1|1234.4|1233.9|1233.4|1232.9|363
1638380700000|2021-12-01 17:45:00|1233.5|1233|1232.9|1232.4|1233.6|1233.1|1232.8|1232.3|703
1638381000000|2021-12-01 17:50:00|1232.8|1232.3|1230.8|1230.3|1232.8|1232.3|1230.8|1230.3|580
1638381300000|2021-12-01 17:55:00|1230.7|1230.2|1229.5|1229|1231|1230.5|1229.3|1228.8|834
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1230|1229.5|1230.9|1230.4|1229.3|1228.8|809
1638381900000|2021-12-01 18:05:00|1230.1|1229.6|1228.8|1228.3|1230.5|1230|1228.3|1227.8|1614
1638382200000|2021-12-01 18:10:00|1228.7|1228.2|1229|1228.5|1229|1228.5|1228|1227.5|861
1638382500000|2021-12-01 18:15:00|1228.9|1228.4|1227.9|1227.4|1229.8|1229.3|1227.9|1227.4|1235
1638382800000|2021-12-01 18:20:00|1228|1227.5|1229.1|1228.6|1229.2|1228.7|1228|1227.5|807
1638383100000|2021-12-01 18:25:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.9|1228.4|1364
1638383400000|2021-12-01 18:30:00|1230.6|1230.1|1230.1|1229.6|1231.1|1230.6|1229.5|1229|1394
1638383700000|2021-12-01 18:35:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1229.7|1229.2|446
1638384000000|2021-12-01 18:40:00|1230.3|1229.8|1228.6|1228.1|1230.3|1229.8|1227.3|1226.8|1134
1638384300000|2021-12-01 18:45:00|1228.3|1227.8|1225.4|1224.9|1228.3|1227.8|1225.3|1224.8|818
1638384600000|2021-12-01 18:50:00|1225.3|1224.8|1227|1226.5|1227.4|1226.9|1225.3|1224.8|1001
1638384900000|2021-12-01 18:55:00|1226.9|1226.4|1228.1|1227.6|1228.5|1228|1226.9|1226.4|396
1638385200000|2021-12-01 19:00:00|1228|1227.5|1227.7|1227.2|1228.9|1228.4|1227|1226.5|658
1638385500000|2021-12-01 19:05:00|1227.8|1227.3|1226.9|1226.4|1228.2|1227.7|1226.8|1226.3|788
1638385800000|2021-12-01 19:10:00|1227|1226.5|1225.7|1225.2|1227.2|1226.7|1224.9|1224.4|758
1638386100000|2021-12-01 19:15:00|1226|1225.5|1224.2|1223.7|1226.1|1225.6|1224|1223.5|607
1638386400000|2021-12-01 19:20:00|1224.3|1223.8|1225.8|1225.3|1225.8|1225.3|1224|1223.5|755
1638386700000|2021-12-01 19:25:00|1225.6|1225.1|1226.5|1226|1226.9|1226.4|1225.3|1224.8|575
1638387000000|2021-12-01 19:30:00|1226.4|1225.9|1226.5|1226|1227.4|1226.9|1226.2|1225.7|1086
1638387300000|2021-12-01 19:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1225.8|1225.3|456
1638387600000|2021-12-01 19:40:00|1227.4|1226.9|1226.3|1225.8|1227.5|1227|1225.8|1225.3|378
1638387900000|2021-12-01 19:45:00|1226.2|1225.7|1227.2|1226.7|1227.4|1226.9|1225.5|1225|362
1638388200000|2021-12-01 19:50:00|1227.3|1226.8|1225.6|1225.1|1228|1227.5|1225.6|1225.1|546
1638388500000|2021-12-01 19:55:00|1225.7|1225.2|1225.3|1224.8|1226|1225.5|1225.1|1224.6|527
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1223.2|1222.7|1225.9|1225.4|1223.1|1222.6|1044
1638389100000|2021-12-01 20:05:00|1223.1|1222.6|1222.2|1221.7|1223.5|1223|1222|1221.5|813
1638389400000|2021-12-01 20:10:00|1222.3|1221.8|1223.5|1223|1223.6|1223.1|1222|1221.5|1085
1638389700000|2021-12-01 20:15:00|1223.3|1222.8|1221|1220.5|1223.3|1222.8|1220.7|1220.2|1237
1638390000000|2021-12-01 20:20:00|1221.1|1220.6|1218.8|1218.3|1221.3|1220.8|1218.7|1218.2|1032
1638390300000|2021-12-01 20:25:00|1218.7|1218.2|1220.3|1219.8|1220.8|1220.3|1217.7|1217.2|2626
1638390600000|2021-12-01 20:30:00|1220.2|1219.7|1220.3|1219.8|1220.9|1220.4|1219.4|1218.9|2123
1638390900000|2021-12-01 20:35:00|1220.2|1219.7|1220.1|1219.6|1220.8|1220.3|1219.3|1218.8|2032
1638391200000|2021-12-01 20:40:00|1220|1219.5|1221.8|1221.3|1221.9|1221.4|1219.8|1219.3|885
1638391500000|2021-12-01 20:45:00|1221.7|1221.2|1220|1219.5|1222|1221.5|1219.9|1219.4|1045
1638391800000|2021-12-01 20:50:00|1220.1|1219.6|1218.8|1218.3|1220.5|1220|1218.8|1218.3|1836
1638392100000|2021-12-01 20:55:00|1218.7|1218.2|1217|1216.5|1218.7|1218.2|1216.4|1215.9|9048
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1216|1215|1217.3|1216.3|1214.4|1213.4|1960
1638392700000|2021-12-01 21:05:00|1215.7|1214.7|1217.6|1216.6|1217.6|1216.6|1215.7|1214.7|878
1638393000000|2021-12-01 21:10:00|1217.7|1216.7|1217.9|1216.9|1218.8|1217.8|1217.7|1216.7|647
1638393300000|2021-12-01 21:15:00|1217.8|1216.8|1216.7|1215.7|1217.8|1216.8|1216.7|1215.7|28
1638393600000|2021-12-01 21:20:00|1216.9|1215.9|1217.3|1216.3|1217.6|1216.6|1216.9|1215.9|7
1638393900000|2021-12-01 21:25:00|1217.5|1216.5|1217.9|1216.9|1218.2|1217.2|1217.5|1216.5|244
1638394200000|2021-12-01 21:30:00|1217.6|1216.6|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|6
1638394500000|2021-12-01 21:35:00|1217.4|1216.4|1217.4|1216.4|1217.4|1216.4|1217.4|1216.4|1
1638394800000|2021-12-01 21:40:00|1217.1|1216.1|1216.7|1215.7|1217.2|1216.2|1216.7|1215.7|6
1638395100000|2021-12-01 21:45:00|1217.5|1216.5|1217.9|1216.9|1217.9|1216.9|1217.5|1216.5|19
1638395400000|2021-12-01 21:50:00|1217.7|1216.7|1217.2|1216.2|1217.7|1216.7|1217.2|1216.2|6
1638395700000|2021-12-01 21:55:00|1216.7|1215.7|1217.2|1216.2|1217.2|1216.2|1215.8|1214.8|18
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1218.9|1216.9|1219.7|1217.7|1217.7|1215.7|0
1638399900000|2021-12-01 23:05:00|1219|1217|1219.9|1217.9|1219.9|1217.9|1218.6|1216.6|0
1638400200000|2021-12-01 23:10:00|1220|1218|1219.6|1217.6|1220.5|1218.5|1219.5|1217.5|0
1638400500000|2021-12-01 23:15:00|1219.7|1217.7|1218.4|1216.4|1219.7|1217.7|1218.3|1216.3|0
1638400800000|2021-12-01 23:20:00|1218.7|1216.7|1217|1215|1219|1217|1216.9|1214.9|0
1638401100000|2021-12-01 23:25:00|1217.1|1215.1|1218.2|1216.2|1218.4|1216.4|1217.1|1215.1|0
1638401400000|2021-12-01 23:30:00|1218.3|1216.3|1220.1|1218.1|1220.1|1218.1|1218.3|1216.3|0
1638401700000|2021-12-01 23:35:00|1220.2|1218.2|1220.1|1218.1|1220.5|1218.5|1219.7|1217.7|0
1638402000000|2021-12-01 23:40:00|1220.2|1218.2|1220.3|1218.3|1220.5|1218.5|1219.7|1217.7|0
1638402300000|2021-12-01 23:45:00|1220.4|1218.4|1221.1|1219.1|1221.4|1219.4|1220.3|1218.3|0
1638402600000|2021-12-01 23:50:00|1221.2|1219.2|1221.8|1219.8|1222|1220|1221.2|1219.2|0
1638402900000|2021-12-01 23:55:00|1221.9|1219.9|1221.9|1219.9|1222.3|1220.3|1221.7|1219.7|0
1638403200000|2021-12-02 00:00:00|1222|1220|1222|1220|1222.5|1220.5|1221.5|1219.5|0
1638403500000|2021-12-02 00:05:00|1221.9|1219.9|1221.9|1219.9|1222.4|1220.4|1221.8|1219.8|0
1638403800000|2021-12-02 00:10:00|1221.8|1219.8|1221.2|1219.2|1221.9|1219.9|1220.7|1218.7|0
1638404100000|2021-12-02 00:15:00|1221.1|1219.1|1221.6|1219.6|1222.1|1220.1|1220.7|1218.7|0
1638404400000|2021-12-02 00:20:00|1221.7|1219.7|1222.4|1220.4|1222.4|1220.4|1221.6|1219.6|0
1638404700000|2021-12-02 00:25:00|1222.5|1220.5|1222.9|1220.9|1223.1|1221.1|1222.4|1220.4|0
1638405000000|2021-12-02 00:30:00|1222.8|1220.8|1223.1|1221.1|1223.3|1221.3|1222.8|1220.8|0
1638405300000|2021-12-02 00:35:00|1223|1221|1222.9|1220.9|1223.3|1221.3|1222.8|1220.8|0
1638405600000|2021-12-02 00:40:00|1223|1221|1221.8|1219.8|1223.1|1221.1|1221.6|1219.6|0
1638405900000|2021-12-02 00:45:00|1221.7|1219.7|1220.5|1218.5|1221.7|1219.7|1219.7|1217.7|0
1638406200000|2021-12-02 00:50:00|1220.4|1218.4|1220.2|1218.2|1220.6|1218.6|1219.4|1217.4|0
1638406500000|2021-12-02 00:55:00|1220.4|1218.4|1220.8|1218.8|1221.4|1219.4|1220.3|1218.3|0
1638406800000|2021-12-02 01:00:00|1222|1221|1218.6|1217.6|1222.3|1221.3|1216.2|1215.2|61
1638407100000|2021-12-02 01:05:00|1218.2|1217.2|1219.6|1218.6|1220.5|1219.5|1218.2|1217.2|76
1638407400000|2021-12-02 01:10:00|1219.1|1218.1|1219.6|1218.6|1219.6|1218.6|1218.1|1217.1|37
1638407700000|2021-12-02 01:15:00|1219.7|1218.7|1220.2|1219.2|1222.5|1221.5|1219.7|1218.7|104
1638408000000|2021-12-02 01:20:00|1220.1|1219.1|1220.1|1219.1|1222.1|1221.1|1220.1|1219.1|107
1638408300000|2021-12-02 01:25:00|1220.4|1219.4|1222.4|1221.4|1223.7|1222.7|1220.4|1219.4|38
1638408600000|2021-12-02 01:30:00|1222.6|1221.6|1225.3|1224.3|1225.3|1224.3|1221.5|1220.5|47
1638408900000|2021-12-02 01:35:00|1225.5|1224.5|1224.8|1223.8|1227|1226|1224.5|1223.5|69
1638409200000|2021-12-02 01:40:00|1225|1224|1228.6|1227.6|1229|1228|1225|1224|88
1638409500000|2021-12-02 01:45:00|1227.6|1226.6|1229.5|1228.5|1229.8|1228.8|1227.6|1226.6|72
1638409800000|2021-12-02 01:50:00|1229.3|1228.3|1230.4|1229.4|1230.6|1229.6|1228.8|1227.8|62
1638410100000|2021-12-02 01:55:00|1230.1|1229.1|1231.4|1230.4|1231.8|1230.8|1230|1229|28
1638410400000|2021-12-02 02:00:00|1231.1|1230.1|1228.9|1227.9|1231.3|1230.3|1228.9|1227.9|54
1638410700000|2021-12-02 02:05:00|1229.1|1228.1|1228.6|1227.6|1229.1|1228.1|1228|1227|31
1638411000000|2021-12-02 02:10:00|1229.5|1228.5|1228.8|1227.8|1229.9|1228.9|1228.8|1227.8|16
1638411300000|2021-12-02 02:15:00|1228.4|1227.4|1228|1227|1228.5|1227.5|1227.1|1226.1|59
1638411600000|2021-12-02 02:20:00|1227.5|1226.5|1227.9|1226.9|1228.1|1227.1|1226.6|1225.6|29
1638411900000|2021-12-02 02:25:00|1227.7|1226.7|1228.7|1227.7|1228.9|1227.9|1227.5|1226.5|25
1638412200000|2021-12-02 02:30:00|1229.1|1228.1|1230.2|1229.2|1230.2|1229.2|1229.1|1228.1|24
1638412500000|2021-12-02 02:35:00|1229.6|1228.6|1230.6|1229.6|1231|1230|1229.6|1228.6|44
1638412800000|2021-12-02 02:40:00|1230.9|1229.9|1231.3|1230.3|1231.4|1230.4|1230.8|1229.8|36
1638413100000|2021-12-02 02:45:00|1231.2|1230.2|1230|1229|1231.2|1230.2|1229.4|1228.4|45
1638413400000|2021-12-02 02:50:00|1230.1|1229.1|1231.2|1230.2|1231.2|1230.2|1229.9|1228.9|20
1638413700000|2021-12-02 02:55:00|1231.1|1230.1|1232.5|1231.5|1232.6|1231.6|1231.1|1230.1|48
1638414000000|2021-12-02 03:00:00|1232.1|1231.1|1231.7|1230.7|1232.2|1231.2|1231.4|1230.4|19
1638414300000|2021-12-02 03:05:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.4|1230.4|47
1638414600000|2021-12-02 03:10:00|1232|1231|1231.6|1230.6|1232.2|1231.2|1231.3|1230.3|46
1638414900000|2021-12-02 03:15:00|1231.4|1230.4|1231|1230|1231.6|1230.6|1230.9|1229.9|40
1638415200000|2021-12-02 03:20:00|1231.1|1230.1|1230.6|1229.6|1231.3|1230.3|1230.6|1229.6|44
1638415500000|2021-12-02 03:25:00|1230.4|1229.4|1231.1|1230.1|1231.1|1230.1|1230.2|1229.2|33
1638415800000|2021-12-02 03:30:00|1231.8|1230.8|1230.8|1229.8|1231.8|1230.8|1230.6|1229.6|14
1638416100000|2021-12-02 03:35:00|1230.9|1229.9|1230.1|1229.1|1230.9|1229.9|1229.8|1228.8|74
1638416400000|2021-12-02 03:40:00|1230.4|1229.4|1230|1229|1230.4|1229.4|1230|1229|13
1638416700000|2021-12-02 03:45:00|1230.2|1229.2|1231.4|1230.4|1231.7|1230.7|1229.8|1228.8|46
1638417000000|2021-12-02 03:50:00|1231.3|1230.3|1231.4|1230.4|1231.6|1230.6|1231.3|1230.3|18
1638417300000|2021-12-02 03:55:00|1231.2|1230.2|1231.2|1230.2|1231.4|1230.4|1231|1230|10
1638417600000|2021-12-02 04:00:00|1231.6|1230.6|1232.4|1231.4|1232.4|1231.4|1231.6|1230.6|11
1638417900000|2021-12-02 04:05:00|||||||||4
1638418200000|2021-12-02 04:10:00|1233|1232|1232.8|1231.8|1233|1232|1232.4|1231.4|11
1638418500000|2021-12-02 04:15:00|1231.9|1230.9|1232.2|1231.2|1232.7|1231.7|1231.9|1230.9|14
1638418800000|2021-12-02 04:20:00|1232.4|1231.4|1232.1|1231.1|1232.4|1231.4|1232|1231|5
1638419100000|2021-12-02 04:25:00|1231.9|1230.9|1231.8|1230.8|1231.9|1230.9|1231.8|1230.8|5
1638419400000|2021-12-02 04:30:00|1231.6|1230.6|1232|1231|1232.1|1231.1|1231.5|1230.5|11
1638419700000|2021-12-02 04:35:00|1231.9|1230.9|1232|1231|1232.3|1231.3|1231.5|1230.5|37
1638420000000|2021-12-02 04:40:00|1231.9|1230.9|1232.2|1231.2|1232.4|1231.4|1231.9|1230.9|12
1638420300000|2021-12-02 04:45:00|1232.1|1231.1|1231.9|1230.9|1232.2|1231.2|1231.9|1230.9|14
1638420600000|2021-12-02 04:50:00|1231.8|1230.8|1231.7|1230.7|1231.8|1230.8|1231.7|1230.7|4
1638420900000|2021-12-02 04:55:00|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.2|1230.2|5
1638421200000|2021-12-02 05:00:00|1231.7|1230.7|1231.1|1230.1|1232|1231|1231|1230|37
1638421500000|2021-12-02 05:05:00|1230.8|1229.8|1231.1|1230.1|1231.4|1230.4|1230.8|1229.8|18
1638421800000|2021-12-02 05:10:00|1230.9|1229.9|1230.7|1229.7|1231|1230|1230.7|1229.7|8
1638422100000|2021-12-02 05:15:00|1230.6|1229.6|1231.5|1230.5|1231.5|1230.5|1230.5|1229.5|19
1638422400000|2021-12-02 05:20:00|1231.2|1230.2|1231.3|1230.3|1231.4|1230.4|1230.6|1229.6|29
1638422700000|2021-12-02 05:25:00|1231.4|1230.4|1231.7|1230.7|1231.7|1230.7|1231.4|1230.4|4
1638423000000|2021-12-02 05:30:00|1231.6|1230.6|1232.8|1231.8|1233.2|1232.2|1231.6|1230.6|41
1638423300000|2021-12-02 05:35:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1232.9|1231.9|4
1638423600000|2021-12-02 05:40:00|1233.3|1232.3|1233.8|1232.8|1233.8|1232.8|1233.2|1232.2|39
1638423900000|2021-12-02 05:45:00|1233.9|1232.9|1233.5|1232.5|1233.9|1232.9|1233.5|1232.5|8
1638424200000|2021-12-02 05:50:00|1234.3|1233.3|1235.4|1234.4|1235.8|1234.8|1234.3|1233.3|43
1638424500000|2021-12-02 05:55:00|1234.9|1233.9|1235.1|1234.1|1235.1|1234.1|1234.9|1233.9|7
1638424800000|2021-12-02 06:00:00|1234.7|1233.7|1234.5|1233.5|1234.8|1233.8|1234.4|1233.4|7
1638425100000|2021-12-02 06:05:00|1234.6|1233.6|1234.3|1233.3|1234.7|1233.7|1234.2|1233.2|14
1638425400000|2021-12-02 06:10:00|1233.9|1232.9|1234.2|1233.2|1234.3|1233.3|1233.5|1232.5|9
1638425700000|2021-12-02 06:15:00|1234|1233|1234.2|1233.2|1234.2|1233.2|1234|1233|13
1638426000000|2021-12-02 06:20:00|1234.5|1233.5|1234|1233|1234.5|1233.5|1234|1233|4
1638426300000|2021-12-02 06:25:00|1233.8|1232.8|1234|1233|1234|1233|1233.8|1232.8|4
1638426600000|2021-12-02 06:30:00|1234.1|1233.1|1234.2|1233.2|1234.2|1233.2|1233.8|1232.8|8
1638426900000|2021-12-02 06:35:00|1234.3|1233.3|1235.1|1234.1|1235.1|1234.1|1234.3|1233.3|13
1638427200000|2021-12-02 06:40:00|1235.3|1234.3|1235.4|1234.4|1235.7|1234.7|1234.8|1233.8|36
1638427500000|2021-12-02 06:45:00|1235.5|1234.5|1235.7|1234.7|1236.1|1235.1|1235.4|1234.4|164
1638427800000|2021-12-02 06:50:00|1235.6|1234.6|1236.4|1235.4|1236.7|1235.7|1235.6|1234.6|25
1638428100000|2021-12-02 06:55:00|1236.3|1235.3|1239.6|1238.6|1239.6|1238.6|1235.9|1234.9|296
1638428400000|2021-12-02 07:00:00|1239.3|1238.3|1239.5|1238.5|1240|1239|1238.1|1237.1|274
1638428700000|2021-12-02 07:05:00|1239.2|1238.2|1238.9|1237.9|1239.9|1238.9|1238.7|1237.7|74
1638429000000|2021-12-02 07:10:00|1238.5|1237.5|1237.1|1236.1|1238.7|1237.7|1237.1|1236.1|43
1638429300000|2021-12-02 07:15:00|1237.5|1236.5|1236.1|1235.1|1237.8|1236.8|1236.1|1235.1|14
1638429600000|2021-12-02 07:20:00|1236.5|1235.5|1235.7|1234.7|1236.7|1235.7|1235.6|1234.6|26
1638429900000|2021-12-02 07:25:00|1235.8|1234.8|1234.8|1233.8|1235.8|1234.8|1234.7|1233.7|20
1638430200000|2021-12-02 07:30:00|1235.2|1234.2|1235.5|1234.5|1235.9|1234.9|1235.2|1234.2|5
1638430500000|2021-12-02 07:35:00|1235.4|1234.4|1236.6|1235.6|1236.9|1235.9|1235.4|1234.4|57
1638430800000|2021-12-02 07:40:00|1236.2|1235.2|1235.1|1234.1|1236.3|1235.3|1235|1234|30
1638431100000|2021-12-02 07:45:00|1235.9|1234.9|1236|1235|1236|1235|1235.7|1234.7|10
1638431400000|2021-12-02 07:50:00|1236.3|1235.3|1236.7|1235.7|1237|1236|1236.3|1235.3|14
1638431700000|2021-12-02 07:55:00|1236.5|1235.5|1235.5|1234.5|1236.5|1235.5|1235.1|1234.1|47
1638432000000|2021-12-02 08:00:00|1235.8|1234.8|1235.9|1234.9|1237.1|1236.1|1235.1|1234.1|419
1638432300000|2021-12-02 08:05:00|1235.8|1234.8|1234.8|1233.8|1236.2|1235.2|1234.6|1233.6|404
1638432600000|2021-12-02 08:10:00|1234.7|1233.7|1233.7|1232.7|1234.7|1233.7|1233.2|1232.2|487
1638432900000|2021-12-02 08:15:00|1233.8|1232.8|1235.8|1234.8|1235.9|1234.9|1233.4|1232.4|387
1638433200000|2021-12-02 08:20:00|1235.7|1234.7|1236.9|1235.9|1237.1|1236.1|1235.5|1234.5|521
1638433500000|2021-12-02 08:25:00|1237|1236|1236.5|1235.5|1237|1236|1236.1|1235.1|339
1638433800000|2021-12-02 08:30:00|1236.4|1235.4|1234.5|1233.5|1236.4|1235.4|1234.2|1233.2|142
1638434100000|2021-12-02 08:35:00|1234.6|1233.6|1235.3|1234.3|1236.1|1235.1|1234.6|1233.6|185
1638434400000|2021-12-02 08:40:00|1235.2|1234.2|1236.3|1235.3|1236.6|1235.6|1235.1|1234.1|388
1638434700000|2021-12-02 08:45:00|1236.6|1235.6|1236.3|1235.3|1236.8|1235.8|1235.8|1234.8|65
1638435000000|2021-12-02 08:50:00|1236.4|1235.4|1237|1236|1237.2|1236.2|1236.3|1235.3|60
1638435300000|2021-12-02 08:55:00|1236.7|1235.7|1236.8|1235.8|1237.5|1236.5|1236.6|1235.6|119
1638435600000|2021-12-02 09:00:00|1236.9|1235.9|1237.7|1236.7|1237.9|1236.9|1236.3|1235.3|219
1638435900000|2021-12-02 09:05:00|1237.6|1236.6|1237.2|1236.2|1237.8|1236.8|1237|1236|482
1638436200000|2021-12-02 09:10:00|1237.4|1236.4|1238|1237|1238.2|1237.2|1237|1236|168
1638436500000|2021-12-02 09:15:00|1238.1|1237.1|1238.9|1237.9|1239.1|1238.1|1237.7|1236.7|843
1638436800000|2021-12-02 09:20:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.1|1237.1|164
1638437100000|2021-12-02 09:25:00|1238.6|1237.6|1237.8|1236.8|1238.7|1237.7|1237.7|1236.7|51
1638437400000|2021-12-02 09:30:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1237.3|1236.3|108
1638437700000|2021-12-02 09:35:00|1237.5|1236.5|1237.7|1236.7|1238|1237|1237.3|1236.3|43
1638438000000|2021-12-02 09:40:00|1237.8|1236.8|1237.6|1236.6|1237.9|1236.9|1237.1|1236.1|130
1638438300000|2021-12-02 09:45:00|1237.5|1236.5|1238.3|1237.3|1238.7|1237.7|1237.3|1236.3|900
1638438600000|2021-12-02 09:50:00|1238.4|1237.4|1238.9|1237.9|1239.1|1238.1|1238.2|1237.2|468
1638438900000|2021-12-02 09:55:00|1239|1238|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|428
1638439200000|2021-12-02 10:00:00|1239.4|1238.4|1238.8|1237.8|1239.6|1238.6|1238.5|1237.5|260
1638439500000|2021-12-02 10:05:00|1238.6|1237.6|1238.2|1237.2|1238.9|1237.9|1238.2|1237.2|484
1638439800000|2021-12-02 10:10:00|1238.1|1237.1|1235.3|1234.3|1238.1|1237.1|1235.3|1234.3|617
1638440100000|2021-12-02 10:15:00|1235.2|1234.2|1235.5|1234.5|1235.6|1234.6|1234.4|1233.4|367
1638440400000|2021-12-02 10:20:00|1235.7|1234.7|1236.3|1235.3|1236.6|1235.6|1234.9|1233.9|209
1638440700000|2021-12-02 10:25:00|1236.2|1235.2|1236.1|1235.1|1236.7|1235.7|1235.9|1234.9|294
1638441000000|2021-12-02 10:30:00|1236|1235|1235.6|1234.6|1236.3|1235.3|1235.2|1234.2|785
1638441300000|2021-12-02 10:35:00|1235.7|1234.7|1237.5|1236.5|1237.6|1236.6|1235.6|1234.6|232
1638441600000|2021-12-02 10:40:00|1237.6|1236.6|1236.9|1235.9|1237.8|1236.8|1236.8|1235.8|183
1638441900000|2021-12-02 10:45:00|1236.8|1235.8|1237|1236|1237.5|1236.5|1236.8|1235.8|103
1638442200000|2021-12-02 10:50:00|1237.1|1236.1|1236.9|1235.9|1237.5|1236.5|1236.1|1235.1|93
1638442500000|2021-12-02 10:55:00|1237|1236|1236.8|1235.8|1237.1|1236.1|1236.5|1235.5|64
1638442800000|2021-12-02 11:00:00|1236.9|1235.9|1236.1|1235.1|1236.9|1235.9|1235.8|1234.8|80
1638443100000|2021-12-02 11:05:00|1235.9|1234.9|1236|1235|1236.6|1235.6|1235.9|1234.9|86
1638443400000|2021-12-02 11:10:00|1235.8|1234.8|1236|1235|1236.5|1235.5|1235.5|1234.5|255
1638443700000|2021-12-02 11:15:00|1235.9|1234.9|1235.2|1234.2|1236.1|1235.1|1235.2|1234.2|244
1638444000000|2021-12-02 11:20:00|1235.3|1234.3|1235.8|1234.8|1236.2|1235.2|1235.2|1234.2|313
1638444300000|2021-12-02 11:25:00|1235.9|1234.9|1235.8|1234.8|1236.2|1235.2|1235.6|1234.6|661
1638444600000|2021-12-02 11:30:00|1235.9|1234.9|1235.6|1234.6|1236.8|1235.8|1235.6|1234.6|171
1638444900000|2021-12-02 11:35:00|1235.7|1234.7|1235.2|1234.2|1235.7|1234.7|1235|1234|246
1638445200000|2021-12-02 11:40:00|1235.4|1234.4|1235|1234|1235.5|1234.5|1234.9|1233.9|148
1638445500000|2021-12-02 11:45:00|1235.2|1234.2|1235.3|1234.3|1235.5|1234.5|1235|1234|228
1638445800000|2021-12-02 11:50:00|1235.2|1234.2|1235.5|1234.5|1235.5|1234.5|1234.8|1233.8|160
1638446100000|2021-12-02 11:55:00|1235.6|1234.6|1235|1234|1235.7|1234.7|1235|1234|201
1638446400000|2021-12-02 12:00:00|1235.1|1234.1|1235.3|1234.3|1236.2|1235.2|1234.8|1233.8|241
1638446700000|2021-12-02 12:05:00|1235.1|1234.1|1233.5|1232.5|1235.1|1234.1|1233.4|1232.4|216
1638447000000|2021-12-02 12:10:00|1233.4|1232.4|1233.3|1232.3|1234.1|1233.1|1233.2|1232.2|380
1638447300000|2021-12-02 12:15:00|1233.2|1232.2|1232.8|1231.8|1233.5|1232.5|1232.6|1231.6|119
1638447600000|2021-12-02 12:20:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233|1232|34
1638447900000|2021-12-02 12:25:00|1233.3|1232.3|1232.9|1231.9|1233.3|1232.3|1232.2|1231.2|140
1638448200000|2021-12-02 12:30:00|1232.8|1231.8|1231.8|1230.8|1232.9|1231.9|1231.6|1230.6|120
1638448500000|2021-12-02 12:35:00|1232|1231|1231.8|1230.8|1232.2|1231.2|1231.3|1230.3|109
1638448800000|2021-12-02 12:40:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1230.2|1229.2|181
1638449100000|2021-12-02 12:45:00|1231.1|1230.1|1231.2|1230.2|1231.6|1230.6|1230.8|1229.8|156
1638449400000|2021-12-02 12:50:00|1231.3|1230.3|1232.9|1231.9|1232.9|1231.9|1231.3|1230.3|75
1638449700000|2021-12-02 12:55:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.8|1231.8|155
1638450000000|2021-12-02 13:00:00|1233.5|1232.5|1235|1234|1235|1234|1233.1|1232.1|201
1638450300000|2021-12-02 13:05:00|1234.9|1233.9|1234.5|1233.5|1235|1234|1234.2|1233.2|166
1638450600000|2021-12-02 13:10:00|1234.6|1233.6|1234.4|1233.4|1234.9|1233.9|1233.4|1232.4|181
1638450900000|2021-12-02 13:15:00|1234.3|1233.3|1233.4|1232.4|1234.6|1233.6|1233.2|1232.2|110
1638451200000|2021-12-02 13:20:00|1233.3|1232.3|1232.7|1231.7|1234.3|1233.3|1232.6|1231.6|304
1638451500000|2021-12-02 13:25:00|1232.5|1231.5|1233.2|1232.2|1233.2|1232.2|1232.1|1231.1|126
1638451800000|2021-12-02 13:30:00|1233|1232|1233.8|1232.8|1234.4|1233.4|1233|1232|442
1638452100000|2021-12-02 13:35:00|1233.7|1232.7|1232|1231|1233.9|1232.9|1232|1231|548
1638452400000|2021-12-02 13:40:00|1232.1|1231.1|1231.4|1230.4|1232.4|1231.4|1231.2|1230.2|433
1638452700000|2021-12-02 13:45:00|1231.5|1230.5|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|341
1638453000000|2021-12-02 13:50:00|1231.9|1230.9|1232.7|1231.7|1232.8|1231.8|1231.2|1230.2|225
1638453300000|2021-12-02 13:55:00|1232.8|1231.8|1231.9|1230.9|1232.9|1231.9|1231.9|1230.9|272
1638453600000|2021-12-02 14:00:00|1231.8|1230.8|1230.9|1229.9|1232.9|1231.9|1230.6|1229.6|405
1638453900000|2021-12-02 14:05:00|1231|1230|1231.6|1230.6|1231.7|1230.7|1230.5|1229.5|664
1638454200000|2021-12-02 14:10:00|1231.5|1230.5|1231.9|1230.9|1232.1|1231.1|1231.3|1230.3|854
1638454500000|2021-12-02 14:15:00|1232|1231|1231.7|1230.7|1232.3|1231.3|1231.1|1230.1|396
1638454800000|2021-12-02 14:20:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.7|1230.7|677
1638455100000|2021-12-02 14:25:00|1232.6|1231.6|1232.3|1231.3|1233.1|1232.1|1232.1|1231.1|428
1638455400000|2021-12-02 14:30:00|1232.1|1231.6|1233.9|1233.4|1235.2|1234.7|1229.6|1229.1|7788
1638455700000|2021-12-02 14:35:00|1234|1233.5|1238.1|1237.6|1238.2|1237.7|1233.6|1233.1|3544
1638456000000|2021-12-02 14:40:00|1238.2|1237.7|1238.2|1237.7|1238.9|1238.4|1236.7|1236.2|3050
1638456300000|2021-12-02 14:45:00|1238.3|1237.8|1238.1|1237.6|1239.5|1239|1237.5|1237|2008
1638456600000|2021-12-02 14:50:00|1238.3|1237.8|1239.2|1238.7|1239.7|1239.2|1237|1236.5|3596
1638456900000|2021-12-02 14:55:00|1239.1|1238.6|1239.8|1239.3|1240.2|1239.7|1238.5|1238|3239
1638457200000|2021-12-02 15:00:00|1239.9|1239.4|1240.4|1239.9|1240.7|1240.2|1237.7|1237.2|2162
1638457500000|2021-12-02 15:05:00|1240.3|1239.8|1238.6|1238.1|1240.9|1240.4|1238.3|1237.8|2054
1638457800000|2021-12-02 15:10:00|1238.7|1238.2|1237.9|1237.4|1238.9|1238.4|1237.1|1236.6|1462
1638458100000|2021-12-02 15:15:00|1238|1237.5|1235.5|1235|1238|1237.5|1235.2|1234.7|1015
1638458400000|2021-12-02 15:20:00|1235.4|1234.9|1235.7|1235.2|1235.9|1235.4|1233.3|1232.8|2552
1638458700000|2021-12-02 15:25:00|1235.6|1235.1|1237.1|1236.6|1237.1|1236.6|1234.7|1234.2|874
1638459000000|2021-12-02 15:30:00|1237|1236.5|1235.6|1235.1|1238.1|1237.6|1235.4|1234.9|1804
1638459300000|2021-12-02 15:35:00|1235.5|1235|1233.8|1233.3|1236.2|1235.7|1233.4|1232.9|1691
1638459600000|2021-12-02 15:40:00|1234.1|1233.6|1232.9|1232.4|1235.1|1234.6|1232.8|1232.3|1312
1638459900000|2021-12-02 15:45:00|1233|1232.5|1234.6|1234.1|1235.2|1234.7|1232.4|1231.9|2144
1638460200000|2021-12-02 15:50:00|1234.7|1234.2|1233.7|1233.2|1235.6|1235.1|1233.6|1233.1|1772
1638460500000|2021-12-02 15:55:00|1233.8|1233.3|1237.1|1236.6|1237.3|1236.8|1233.7|1233.2|2322
1638460800000|2021-12-02 16:00:00|1236.9|1236.4|1235.7|1235.2|1237.6|1237.1|1235.1|1234.6|2282
1638461100000|2021-12-02 16:05:00|1235.6|1235.1|1237.1|1236.6|1237.5|1237|1235.3|1234.8|1962
1638461400000|2021-12-02 16:10:00|1237|1236.5|1237.6|1237.1|1238|1237.5|1236.6|1236.1|1467
1638461700000|2021-12-02 16:15:00|1237.9|1237.4|1237.8|1237.3|1239|1238.5|1237.5|1237|932
1638462000000|2021-12-02 16:20:00|1237.7|1237.2|1237.6|1237.1|1238.5|1238|1237.4|1236.9|1515
1638462300000|2021-12-02 16:25:00|1237.7|1237.2|1238.7|1238.2|1239.2|1238.7|1237.6|1237.1|1266
1638462600000|2021-12-02 16:30:00|1238.6|1238.1|1235.9|1235.4|1238.8|1238.3|1234.9|1234.4|1948
1638462900000|2021-12-02 16:35:00|1235.8|1235.3|1237.1|1236.6|1238.1|1237.6|1235.5|1235|1191
1638463200000|2021-12-02 16:40:00|1237.2|1236.7|1236.6|1236.1|1239|1238.5|1236.3|1235.8|649
1638463500000|2021-12-02 16:45:00|1236.5|1236|1238.1|1237.6|1238.3|1237.8|1236|1235.5|543
1638463800000|2021-12-02 16:50:00|1238|1237.5|1238.1|1237.6|1238.7|1238.2|1237.2|1236.7|544
1638464100000|2021-12-02 16:55:00|1238|1237.5|1237.9|1237.4|1238.4|1237.9|1236.1|1235.6|912
1638464400000|2021-12-02 17:00:00|1237.8|1237.3|1237.7|1237.2|1238.1|1237.6|1236.5|1236|760
1638464700000|2021-12-02 17:05:00|1237.6|1237.1|1238.8|1238.3|1238.9|1238.4|1237.4|1236.9|500
1638465000000|2021-12-02 17:10:00|1238.9|1238.4|1238.3|1237.8|1239|1238.5|1237.7|1237.2|611
1638465300000|2021-12-02 17:15:00|1238.2|1237.7|1238|1237.5|1238.6|1238.1|1237.8|1237.3|725
1638465600000|2021-12-02 17:20:00|1238.1|1237.6|1239.2|1238.7|1239.5|1239|1238.1|1237.6|572
1638465900000|2021-12-02 17:25:00|1239.1|1238.6|1239.2|1238.7|1239.6|1239.1|1238.7|1238.2|843
1638466200000|2021-12-02 17:30:00|1239.3|1238.8|1238.9|1238.4|1239.8|1239.3|1238.9|1238.4|642
1638466500000|2021-12-02 17:35:00|1239|1238.5|1239|1238.5|1239.6|1239.1|1238.4|1237.9|817
1638466800000|2021-12-02 17:40:00|1238.9|1238.4|1238.7|1238.2|1239.4|1238.9|1238.5|1238|604
1638467100000|2021-12-02 17:45:00|1238.8|1238.3|1239|1238.5|1239.3|1238.8|1238.6|1238.1|637
1638467400000|2021-12-02 17:50:00|1238.9|1238.4|1237.4|1236.9|1238.9|1238.4|1237.2|1236.7|612
1638467700000|2021-12-02 17:55:00|1237.5|1237|1236.8|1236.3|1237.6|1237.1|1236.4|1235.9|833
1638468000000|2021-12-02 18:00:00|1236.3|1235.8|1234.7|1234.2|1236.3|1235.8|1233.2|1232.7|5539
1638468300000|2021-12-02 18:05:00|1234.8|1234.3|1233.1|1232.6|1235.3|1234.8|1232.1|1231.6|988
1638468600000|2021-12-02 18:10:00|1233|1232.5|1232.5|1232|1233|1232.5|1231.2|1230.7|821
1638468900000|2021-12-02 18:15:00|1232.7|1232.2|1231.5|1231|1232.7|1232.2|1231.3|1230.8|423
1638469200000|2021-12-02 18:20:00|1231.6|1231.1|1229.6|1229.1|1231.8|1231.3|1228.7|1228.2|1070
1638469500000|2021-12-02 18:25:00|1229.7|1229.2|1229.2|1228.7|1230.3|1229.8|1228.8|1228.3|634
1638469800000|2021-12-02 18:30:00|1229.3|1228.8|1230.2|1229.7|1230.4|1229.9|1228.1|1227.6|830
1638470100000|2021-12-02 18:35:00|1230.1|1229.6|1229.9|1229.4|1230.2|1229.7|1229.6|1229.1|660
1638470400000|2021-12-02 18:40:00|1229.8|1229.3|1228.4|1227.9|1230.1|1229.6|1228.4|1227.9|794
1638470700000|2021-12-02 18:45:00|1228.6|1228.1|1226.6|1226.1|1228.6|1228.1|1226.1|1225.6|1507
1638471000000|2021-12-02 18:50:00|1226.5|1226|1229.6|1229.1|1229.8|1229.3|1225.6|1225.1|1239
1638471300000|2021-12-02 18:55:00|1229.7|1229.2|1229.8|1229.3|1230.1|1229.6|1229|1228.5|713
1638471600000|2021-12-02 19:00:00|1229.7|1229.2|1230.8|1230.3|1231.1|1230.6|1229.5|1229|1260
1638471900000|2021-12-02 19:05:00|1230.9|1230.4|1231|1230.5|1231|1230.5|1229.8|1229.3|916
1638472200000|2021-12-02 19:10:00|1231.1|1230.6|1230.8|1230.3|1231.4|1230.9|1230.4|1229.9|687
1638472500000|2021-12-02 19:15:00|1231|1230.5|1233.4|1232.9|1233.4|1232.9|1230.7|1230.2|901
1638472800000|2021-12-02 19:20:00|1233.3|1232.8|1232.1|1231.6|1233.3|1232.8|1232|1231.5|516
1638473100000|2021-12-02 19:25:00|1232.3|1231.8|1233.1|1232.6|1233.3|1232.8|1231.8|1231.3|256
1638473400000|2021-12-02 19:30:00|1233.2|1232.7|1232.7|1232.2|1233.6|1233.1|1232.2|1231.7|869
1638473700000|2021-12-02 19:35:00|1232.8|1232.3|1232.1|1231.6|1233|1232.5|1231.9|1231.4|527
1638474000000|2021-12-02 19:40:00|1232.2|1231.7|1230.7|1230.2|1232.3|1231.8|1229.9|1229.4|5193
1638474300000|2021-12-02 19:45:00|1230.8|1230.3|1229.4|1228.9|1231.2|1230.7|1229.4|1228.9|488
1638474600000|2021-12-02 19:50:00|1229.5|1229|1229.9|1229.4|1230.4|1229.9|1228.7|1228.2|2521
1638474900000|2021-12-02 19:55:00|1230|1229.5|1230.4|1229.9|1231|1230.5|1229.5|1229|769
1638475200000|2021-12-02 20:00:00|1230.7|1230.2|1232|1231.5|1232|1231.5|1230.7|1230.2|549
1638475500000|2021-12-02 20:05:00|1231.9|1231.4|1232.9|1232.4|1233.1|1232.6|1231.8|1231.3|394
1638475800000|2021-12-02 20:10:00|1232.8|1232.3|1232|1231.5|1233|1232.5|1230.9|1230.4|657
1638476100000|2021-12-02 20:15:00|1232.2|1231.7|1232.3|1231.8|1232.6|1232.1|1231.6|1231.1|393
1638476400000|2021-12-02 20:20:00|1232.2|1231.7|1232.3|1231.8|1232.9|1232.4|1231.6|1231.1|531
1638476700000|2021-12-02 20:25:00|1232.4|1231.9|1232.5|1232|1233.2|1232.7|1232|1231.5|913
1638477000000|2021-12-02 20:30:00|1232.6|1232.1|1233.7|1233.2|1234.5|1234|1232.5|1232|827
1638477300000|2021-12-02 20:35:00|1233.6|1233.1|1233.9|1233.4|1234|1233.5|1233.4|1232.9|541
1638477600000|2021-12-02 20:40:00|1233.8|1233.3|1233.6|1233.1|1234.6|1234.1|1233.6|1233.1|823
1638477900000|2021-12-02 20:45:00|1233.7|1233.2|1234.1|1233.6|1234.2|1233.7|1232.9|1232.4|1545
1638478200000|2021-12-02 20:50:00|1233.9|1233.4|1232.6|1232.1|1234.2|1233.7|1232|1231.5|1832
1638478500000|2021-12-02 20:55:00|1232.7|1232.2|1232.9|1232.4|1232.9|1232.4|1231.7|1231.2|8003
1638478800000|2021-12-02 21:00:00|1232.8|1232.3|1232|1231|1233|1232.3|1231.9|1230.9|959
1638479100000|2021-12-02 21:05:00|1232.1|1231.1|1232|1231|1232.4|1231.4|1231.9|1230.9|113
1638479400000|2021-12-02 21:10:00|1232.4|1231.4|1231.3|1230.3|1232.4|1231.4|1231.3|1230.3|178
1638479700000|2021-12-02 21:15:00|1231.4|1230.4|1232.5|1231.5|1232.5|1231.5|1231.4|1230.4|52
1638480000000|2021-12-02 21:20:00|1232.3|1231.3|1232.4|1231.4|1232.8|1231.8|1232|1231|8
1638480300000|2021-12-02 21:25:00|1232.9|1231.9|1233|1232|1233|1232|1232.9|1231.9|2
1638480600000|2021-12-02 21:30:00|1232.7|1231.7|1232.7|1231.7|1232.7|1231.7|1232.7|1231.7|1
1638481200000|2021-12-02 21:40:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|2
1638481500000|2021-12-02 21:45:00|1232.9|1231.9|1232.1|1231.1|1232.9|1231.9|1231.4|1230.4|92
1638481800000|2021-12-02 21:50:00|1232.7|1231.7|1233.8|1232.8|1233.8|1232.8|1232.7|1231.7|7
1638482100000|2021-12-02 21:55:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|9
1638485700000|2021-12-02 22:55:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1234.2|1232.2|1234.6|1232.6|1233.4|1231.4|0
1638486300000|2021-12-02 23:05:00|1234.3|1232.3|1233.6|1231.6|1234.3|1232.3|1233.6|1231.6|0
1638486600000|2021-12-02 23:10:00|1233.7|1231.7|1232.3|1230.3|1233.7|1231.7|1232.1|1230.1|0
1638486900000|2021-12-02 23:15:00|1232.4|1230.4|1231|1229|1232.5|1230.5|1230.4|1228.4|0
1638487200000|2021-12-02 23:20:00|1231.1|1229.1|1230|1228|1231.4|1229.4|1229.7|1227.7|0
1638487500000|2021-12-02 23:25:00|1230.1|1228.1|1229.7|1227.7|1230.8|1228.8|1229.7|1227.7|0
1638487800000|2021-12-02 23:30:00|1229.8|1227.8|1229.7|1227.7|1230.1|1228.1|1229.4|1227.4|0
1638488100000|2021-12-02 23:35:00|1229.9|1227.9|1229.7|1227.7|1230.3|1228.3|1229.7|1227.7|0
1638488400000|2021-12-02 23:40:00|1229.8|1227.8|1229|1227|1230|1228|1228.7|1226.7|0
1638488700000|2021-12-02 23:45:00|1229.1|1227.1|1229|1227|1229.6|1227.6|1228.8|1226.8|0
1638489000000|2021-12-02 23:50:00|1229.1|1227.1|1228.8|1226.8|1229.1|1227.1|1227.8|1225.8|0
1638489300000|2021-12-02 23:55:00|1228.7|1226.7|1227.4|1225.4|1229|1227|1226.9|1224.9|0
1638489600000|2021-12-03 00:00:00|1227.3|1225.3|1226.9|1224.9|1227.9|1225.9|1226.1|1224.1|0
1638489900000|2021-12-03 00:05:00|1227|1225|1227.6|1225.6|1227.7|1225.7|1226.8|1224.8|0
1638490200000|2021-12-03 00:10:00|1227.7|1225.7|1228|1226|1228.1|1226.1|1227|1225|0
1638490500000|2021-12-03 00:15:00|1227.9|1225.9|1228.4|1226.4|1228.5|1226.5|1227.2|1225.2|0
1638490800000|2021-12-03 00:20:00|1228.3|1226.3|1228|1226|1228.8|1226.8|1227.9|1225.9|0
1638491100000|2021-12-03 00:25:00|1227.9|1225.9|1229.1|1227.1|1229.3|1227.3|1227.9|1225.9|0
1638491400000|2021-12-03 00:30:00|1229.2|1227.2|1229.3|1227.3|1229.7|1227.7|1228.7|1226.7|0
1638491700000|2021-12-03 00:35:00|1229.2|1227.2|1229|1227|1229.5|1227.5|1228.5|1226.5|0
1638492000000|2021-12-03 00:40:00|1228.9|1226.9|1228.8|1226.8|1229.3|1227.3|1228.5|1226.5|0
1638492300000|2021-12-03 00:45:00|1228.9|1226.9|1228.3|1226.3|1228.9|1226.9|1228.1|1226.1|0
1638492600000|2021-12-03 00:50:00|1228.2|1226.2|1228|1226|1228.7|1226.7|1227.9|1225.9|0
1638492900000|2021-12-03 00:55:00|1227.9|1225.9|1228.4|1226.4|1228.7|1226.7|1227.9|1225.9|0
1638493200000|2021-12-03 01:00:00|1228.5|1226.5|1229.7|1228.7|1229.9|1228.9|1228|1226|7
1638493500000|2021-12-03 01:05:00|1229.5|1228.5|1230.6|1229.6|1230.6|1229.6|1228.8|1227.8|55
1638493800000|2021-12-03 01:10:00|1230.7|1229.7|1230.1|1229.1|1231.1|1230.1|1229.3|1228.3|51
1638494100000|2021-12-03 01:15:00|1229.9|1228.9|1230.2|1229.2|1231.2|1230.2|1229.5|1228.5|94
1638494400000|2021-12-03 01:20:00|1229.5|1228.5|1228.6|1227.6|1229.6|1228.6|1228.3|1227.3|35
1638494700000|2021-12-03 01:25:00|1229|1228|1228|1227|1229.6|1228.6|1228|1227|116
1638495000000|2021-12-03 01:30:00|1228.4|1227.4|1227.7|1226.7|1229.2|1228.2|1227|1226|142
1638495300000|2021-12-03 01:35:00|1228.2|1227.2|1226.9|1225.9|1228.4|1227.4|1226|1225|105
1638495600000|2021-12-03 01:40:00|1226.8|1225.8|1225.5|1224.5|1226.9|1225.9|1225.2|1224.2|127
1638495900000|2021-12-03 01:45:00|1225.2|1224.2|1225.2|1224.2|1226.7|1225.7|1224.2|1223.2|69
1638496200000|2021-12-03 01:50:00|1225|1224|1226.6|1225.6|1227|1226|1225|1224|25
1638496500000|2021-12-03 01:55:00|1226.8|1225.8|1226.7|1225.7|1227.8|1226.8|1226.3|1225.3|63
1638496800000|2021-12-03 02:00:00|1226.8|1225.8|1228.3|1227.3|1228.5|1227.5|1226.6|1225.6|31
1638497100000|2021-12-03 02:05:00|1227.9|1226.9|1227.6|1226.6|1228.5|1227.5|1227.5|1226.5|10
1638497400000|2021-12-03 02:10:00|1227.7|1226.7|1228.8|1227.8|1229.2|1228.2|1227.7|1226.7|58
1638497700000|2021-12-03 02:15:00|1228.9|1227.9|1227.8|1226.8|1229|1228|1227.8|1226.8|27
1638498000000|2021-12-03 02:20:00|1227.7|1226.7|1226.3|1225.3|1227.8|1226.8|1226.3|1225.3|28
1638498300000|2021-12-03 02:25:00|1226.4|1225.4|1226.3|1225.3|1226.5|1225.5|1225.6|1224.6|26
1638498600000|2021-12-03 02:30:00|1226.5|1225.5|1226.9|1225.9|1227.1|1226.1|1226.5|1225.5|22
1638498900000|2021-12-03 02:35:00|1226.7|1225.7|1226.7|1225.7|1227.3|1226.3|1226.5|1225.5|9
1638499200000|2021-12-03 02:40:00|1226.9|1225.9|1226.9|1225.9|1227.2|1226.2|1226.8|1225.8|11
1638499500000|2021-12-03 02:45:00|1227|1226|1229.2|1228.2|1229.4|1228.4|1227|1226|24
1638499800000|2021-12-03 02:50:00|1228.1|1227.1|1228.3|1227.3|1228.7|1227.7|1228.1|1227.1|4
1638500100000|2021-12-03 02:55:00|1228.5|1227.5|1228.4|1227.4|1228.5|1227.5|1227.6|1226.6|15
1638500400000|2021-12-03 03:00:00|1228.1|1227.1|1227.3|1226.3|1228.1|1227.1|1227.3|1226.3|21
1638500700000|2021-12-03 03:05:00|1227.4|1226.4|1227.8|1226.8|1228.3|1227.3|1227.4|1226.4|17
1638501000000|2021-12-03 03:10:00|1228.1|1227.1|1229.2|1228.2|1229.2|1228.2|1227.9|1226.9|44
1638501300000|2021-12-03 03:15:00|1229.4|1228.4|1228.6|1227.6|1229.9|1228.9|1228.4|1227.4|28
1638501600000|2021-12-03 03:20:00|1229|1228|1228|1227|1229.2|1228.2|1228|1227|10
1638501900000|2021-12-03 03:25:00|1228.2|1227.2|1229.2|1228.2|1229.2|1228.2|1228.2|1227.2|10
1638502200000|2021-12-03 03:30:00|1229.8|1228.8|1229.3|1228.3|1230.6|1229.6|1229.3|1228.3|73
1638502500000|2021-12-03 03:35:00|1229.5|1228.5|1231.4|1230.4|1231.4|1230.4|1229.5|1228.5|77
1638502800000|2021-12-03 03:40:00|1231.2|1230.2|1231.9|1230.9|1232.3|1231.3|1231.2|1230.2|42
1638503100000|2021-12-03 03:45:00|1232.2|1231.2|1232.6|1231.6|1233.7|1232.7|1232.2|1231.2|32
1638503400000|2021-12-03 03:50:00|1232.8|1231.8|1233.4|1232.4|1233.4|1232.4|1232.6|1231.6|4
1638503700000|2021-12-03 03:55:00|1233|1232|1232.4|1231.4|1233|1232|1232.4|1231.4|6
1638504000000|2021-12-03 04:00:00|1233.2|1232.2|1233.2|1232.2|1233.4|1232.4|1233|1232|64
1638504300000|2021-12-03 04:05:00|1233.4|1232.4|1233.1|1232.1|1233.6|1232.6|1233.1|1232.1|14
1638504600000|2021-12-03 04:10:00|1233|1232|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|7
1638504900000|2021-12-03 04:15:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1233|1232|48
1638505200000|2021-12-03 04:20:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|7
1638505500000|2021-12-03 04:25:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.5|1231.5|7
1638505800000|2021-12-03 04:30:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|13
1638506100000|2021-12-03 04:35:00|1233|1232|1232.6|1231.6|1233|1232|1232.6|1231.6|6
1638506400000|2021-12-03 04:40:00|1233|1232|1234.3|1233.3|1234.3|1233.3|1232.9|1231.9|19
1638506700000|2021-12-03 04:45:00|1233.6|1232.6|1233.5|1232.5|1233.9|1232.9|1233.5|1232.5|6
1638507000000|2021-12-03 04:50:00|1233.4|1232.4|1233.1|1232.1|1233.4|1232.4|1232.9|1231.9|36
1638507300000|2021-12-03 04:55:00|1233|1232|1232.9|1231.9|1233.2|1232.2|1232.7|1231.7|41
1638507600000|2021-12-03 05:00:00|1232.8|1231.8|1233.3|1232.3|1233.3|1232.3|1232.4|1231.4|157
1638507900000|2021-12-03 05:05:00|1233.1|1232.1|1232.1|1231.1|1233.2|1232.2|1232|1231|74
1638508200000|2021-12-03 05:10:00|1232.2|1231.2|1232.6|1231.6|1232.6|1231.6|1231.8|1230.8|40
1638508500000|2021-12-03 05:15:00|1232.8|1231.8|1233.4|1232.4|1233.6|1232.6|1232.8|1231.8|19
1638508800000|2021-12-03 05:20:00|1233.3|1232.3|1234.5|1233.5|1234.5|1233.5|1233.3|1232.3|36
1638509100000|2021-12-03 05:25:00|1234.3|1233.3|1234.5|1233.5|1235.2|1234.2|1234.3|1233.3|69
1638509400000|2021-12-03 05:30:00|1234.8|1233.8|1235.4|1234.4|1235.5|1234.5|1234.4|1233.4|55
1638509700000|2021-12-03 05:35:00|1235.5|1234.5|1237.1|1236.1|1237.2|1236.2|1235.4|1234.4|97
1638510000000|2021-12-03 05:40:00|1236.9|1235.9|1236.2|1235.2|1237.7|1236.7|1236.2|1235.2|200
1638510300000|2021-12-03 05:45:00|1236.4|1235.4|1236.1|1235.1|1236.7|1235.7|1236.1|1235.1|78
1638510600000|2021-12-03 05:50:00|1235.9|1234.9|1236.5|1235.5|1236.6|1235.6|1235.9|1234.9|28
1638510900000|2021-12-03 05:55:00|1236.4|1235.4|1236|1235|1236.6|1235.6|1235.6|1234.6|92
1638511200000|2021-12-03 06:00:00|1236.3|1235.3|1234.8|1233.8|1236.4|1235.4|1234.7|1233.7|102
1638511500000|2021-12-03 06:05:00|1235|1234|1236.3|1235.3|1236.3|1235.3|1235|1234|53
1638511800000|2021-12-03 06:10:00|1236.2|1235.2|1236.3|1235.3|1236.4|1235.4|1236|1235|14
1638512100000|2021-12-03 06:15:00|1236.5|1235.5|1236.2|1235.2|1236.7|1235.7|1236.2|1235.2|52
1638512400000|2021-12-03 06:20:00|1236|1235|1236.2|1235.2|1236.5|1235.5|1236|1235|20
1638512700000|2021-12-03 06:25:00|1236.3|1235.3|1236.2|1235.2|1236.6|1235.6|1236.1|1235.1|23
1638513000000|2021-12-03 06:30:00|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|1236.1|1235.1|7
1638513300000|2021-12-03 06:35:00|1236.4|1235.4|1235.7|1234.7|1236.4|1235.4|1235.6|1234.6|32
1638513600000|2021-12-03 06:40:00|1235.9|1234.9|1235.1|1234.1|1236.1|1235.1|1234.7|1233.7|63
1638513900000|2021-12-03 06:45:00|1234.9|1233.9|1235.7|1234.7|1235.7|1234.7|1234.7|1233.7|74
1638514200000|2021-12-03 06:50:00|1235.5|1234.5|1234.8|1233.8|1235.5|1234.5|1234.6|1233.6|47
1638514500000|2021-12-03 06:55:00|1234.7|1233.7|1234.2|1233.2|1234.8|1233.8|1233.9|1232.9|53
1638514800000|2021-12-03 07:00:00|1234.3|1233.3|1233.1|1232.1|1234.3|1233.3|1232.6|1231.6|96
1638515100000|2021-12-03 07:05:00|1233.2|1232.2|1232.4|1231.4|1233.2|1232.2|1232.3|1231.3|85
1638515400000|2021-12-03 07:10:00|1232.3|1231.3|1231.2|1230.2|1232.5|1231.5|1231.2|1230.2|80
1638515700000|2021-12-03 07:15:00|1231.1|1230.1|1231.4|1230.4|1232.2|1231.2|1231.1|1230.1|65
1638516000000|2021-12-03 07:20:00|1231.2|1230.2|1231.2|1230.2|1232|1231|1231.1|1230.1|55
1638516300000|2021-12-03 07:25:00|1231.1|1230.1|1231.9|1230.9|1231.9|1230.9|1231.1|1230.1|82
1638516600000|2021-12-03 07:30:00|1231.7|1230.7|1231.7|1230.7|1232.2|1231.2|1231.2|1230.2|82
1638516900000|2021-12-03 07:35:00|1231.8|1230.8|1231.5|1230.5|1232.3|1231.3|1231.5|1230.5|75
1638517200000|2021-12-03 07:40:00|1231.4|1230.4|1231.1|1230.1|1231.5|1230.5|1230.6|1229.6|110
1638517500000|2021-12-03 07:45:00|1231|1230|1231.9|1230.9|1231.9|1230.9|1230.2|1229.2|157
1638517800000|2021-12-03 07:50:00|1231.8|1230.8|1231.9|1230.9|1232.3|1231.3|1229.9|1228.9|572
1638518100000|2021-12-03 07:55:00|1231.8|1230.8|1232.2|1231.2|1232.8|1231.8|1231.7|1230.7|947
1638518400000|2021-12-03 08:00:00|1232.3|1231.3|1232.7|1231.7|1234.1|1233.1|1232|1231|380
1638518700000|2021-12-03 08:05:00|1232.6|1231.6|1234|1233|1234|1233|1231.7|1230.7|542
1638519000000|2021-12-03 08:10:00|1234.1|1233.1|1233.8|1232.8|1234.8|1233.8|1233.5|1232.5|490
1638519300000|2021-12-03 08:15:00|1233.7|1232.7|1233.8|1232.8|1234.4|1233.4|1233.1|1232.1|158
1638519600000|2021-12-03 08:20:00|1233.7|1232.7|1233.7|1232.7|1233.9|1232.9|1232.6|1231.6|196
1638519900000|2021-12-03 08:25:00|1233.8|1232.8|1233.2|1232.2|1234.2|1233.2|1233.1|1232.1|244
1638520200000|2021-12-03 08:30:00|1232.9|1231.9|1232|1231|1232.9|1231.9|1231.7|1230.7|206
1638520500000|2021-12-03 08:35:00|1231.9|1230.9|1231.8|1230.8|1232.4|1231.4|1231.4|1230.4|228
1638520800000|2021-12-03 08:40:00|1231.7|1230.7|1232|1231|1232.6|1231.6|1231.4|1230.4|530
1638521100000|2021-12-03 08:45:00|1232.1|1231.1|1231.6|1230.6|1232.5|1231.5|1231.4|1230.4|192
1638521400000|2021-12-03 08:50:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230.9|1229.9|202
1638521700000|2021-12-03 08:55:00|1231.1|1230.1|1231.1|1230.1|1231.4|1230.4|1230.9|1229.9|195
1638522000000|2021-12-03 09:00:00|1231|1230|1231.6|1230.6|1231.7|1230.7|1230.5|1229.5|198
1638522300000|2021-12-03 09:05:00|1231.4|1230.4|1230.8|1229.8|1231.9|1230.9|1230.7|1229.7|146
1638522600000|2021-12-03 09:10:00|1230.7|1229.7|1231.7|1230.7|1231.7|1230.7|1230.5|1229.5|122
1638522900000|2021-12-03 09:15:00|1231.6|1230.6|1232.7|1231.7|1232.8|1231.8|1231.6|1230.6|350
1638523200000|2021-12-03 09:20:00|1232.5|1231.5|1231.4|1230.4|1232.5|1231.5|1231.4|1230.4|175
1638523500000|2021-12-03 09:25:00|1231.5|1230.5|1232.5|1231.5|1232.5|1231.5|1231.2|1230.2|144
1638523800000|2021-12-03 09:30:00|1232.3|1231.3|1231.3|1230.3|1232.4|1231.4|1231.3|1230.3|115
1638524100000|2021-12-03 09:35:00|1231.1|1230.1|1230.6|1229.6|1231.1|1230.1|1230.6|1229.6|52
1638524400000|2021-12-03 09:40:00|1230.4|1229.4|1231.2|1230.2|1231.2|1230.2|1230.3|1229.3|81
1638524700000|2021-12-03 09:45:00|1231.3|1230.3|1230.9|1229.9|1231.5|1230.5|1230.9|1229.9|156
1638525000000|2021-12-03 09:50:00|1231|1230|1230.6|1229.6|1231|1230|1230.6|1229.6|67
1638525300000|2021-12-03 09:55:00|1230.7|1229.7|1231.4|1230.4|1231.4|1230.4|1230.5|1229.5|174
1638525600000|2021-12-03 10:00:00|1231.5|1230.5|1230.6|1229.6|1232|1231|1230.6|1229.6|123
1638525900000|2021-12-03 10:05:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.3|1229.3|77
1638526200000|2021-12-03 10:10:00|1230.6|1229.6|1230.7|1229.7|1231.3|1230.3|1230.4|1229.4|151
1638526500000|2021-12-03 10:15:00|1230.6|1229.6|1229.7|1228.7|1230.7|1229.7|1229.7|1228.7|434
1638526800000|2021-12-03 10:20:00|1229.6|1228.6|1229.5|1228.5|1229.7|1228.7|1229.2|1228.2|116
1638527100000|2021-12-03 10:25:00|1229.3|1228.3|1230.4|1229.4|1230.4|1229.4|1229.3|1228.3|114
1638527400000|2021-12-03 10:30:00|1230.3|1229.3|1230.1|1229.1|1230.4|1229.4|1230|1229|108
1638527700000|2021-12-03 10:35:00|1230|1229|1229.2|1228.2|1230|1229|1229.1|1228.1|249
1638528000000|2021-12-03 10:40:00|1229.3|1228.3|1229.9|1228.9|1230.5|1229.5|1229.2|1228.2|278
1638528300000|2021-12-03 10:45:00|1229.7|1228.7|1229.9|1228.9|1230.1|1229.1|1229.3|1228.3|135
1638528600000|2021-12-03 10:50:00|1230|1229|1229.6|1228.6|1230|1229|1229.5|1228.5|93
1638528900000|2021-12-03 10:55:00|1229.5|1228.5|1230.4|1229.4|1230.4|1229.4|1229.3|1228.3|77
1638529200000|2021-12-03 11:00:00|1230.3|1229.3|1230.7|1229.7|1231.5|1230.5|1230.2|1229.2|109
1638529500000|2021-12-03 11:05:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.4|1229.4|141
1638529800000|2021-12-03 11:10:00|1230.8|1229.8|1230.1|1229.1|1231|1230|1230|1229|80
1638530100000|2021-12-03 11:15:00|1230.2|1229.2|1231.1|1230.1|1231.1|1230.1|1230.2|1229.2|221
1638530400000|2021-12-03 11:20:00|1231|1230|1231.1|1230.1|1231.5|1230.5|1230.8|1229.8|253
1638530700000|2021-12-03 11:25:00|1231.2|1230.2|1231.4|1230.4|1231.7|1230.7|1230.8|1229.8|111
1638531000000|2021-12-03 11:30:00|1231.5|1230.5|1231.8|1230.8|1232.3|1231.3|1231.3|1230.3|117
1638531300000|2021-12-03 11:35:00|1232|1231|1232.1|1231.1|1232.2|1231.2|1231.8|1230.8|79
1638531600000|2021-12-03 11:40:00|1232.2|1231.2|1232.4|1231.4|1232.5|1231.5|1232|1231|378
1638531900000|2021-12-03 11:45:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.8|1230.8|515
1638532200000|2021-12-03 11:50:00|1232.1|1231.1|1231.4|1230.4|1232.2|1231.2|1231.4|1230.4|329
1638532500000|2021-12-03 11:55:00|1231.3|1230.3|1232.2|1231.2|1232.5|1231.5|1231.3|1230.3|223
1638532800000|2021-12-03 12:00:00|1232.3|1231.3|1231.8|1230.8|1232.4|1231.4|1231.7|1230.7|280
1638533100000|2021-12-03 12:05:00|1231.7|1230.7|1230.7|1229.7|1231.8|1230.8|1230.7|1229.7|435
1638533400000|2021-12-03 12:10:00|1230.8|1229.8|1231.4|1230.4|1231.7|1230.7|1230.8|1229.8|294
1638533700000|2021-12-03 12:15:00|1231.1|1230.1|1231.2|1230.2|1231.2|1230.2|1230.6|1229.6|210
1638534000000|2021-12-03 12:20:00|1231.1|1230.1|1231|1230|1231.5|1230.5|1230.8|1229.8|347
1638534300000|2021-12-03 12:25:00|1230.9|1229.9|1230.5|1229.5|1230.9|1229.9|1230.3|1229.3|278
1638534600000|2021-12-03 12:30:00|1230.6|1229.6|1230.7|1229.7|1230.9|1229.9|1230.2|1229.2|127
1638534900000|2021-12-03 12:35:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1230.2|1229.2|156
1638535200000|2021-12-03 12:40:00|1230.5|1229.5|1230.7|1229.7|1230.7|1229.7|1230.5|1229.5|133
1638535500000|2021-12-03 12:45:00|1230.6|1229.6|1231.4|1230.4|1231.6|1230.6|1230.6|1229.6|216
1638535800000|2021-12-03 12:50:00|1231.5|1230.5|1231|1230|1231.8|1230.8|1230.7|1229.7|177
1638536100000|2021-12-03 12:55:00|1230.9|1229.9|1230.8|1229.8|1230.9|1229.9|1230.3|1229.3|143
1638536400000|2021-12-03 13:00:00|1230.4|1229.4|1231.3|1230.3|1231.5|1230.5|1230.3|1229.3|108
1638536700000|2021-12-03 13:05:00|1231.2|1230.2|1231.8|1230.8|1232.1|1231.1|1231.1|1230.1|146
1638537000000|2021-12-03 13:10:00|1232|1231|1231.4|1230.4|1232.1|1231.1|1231.3|1230.3|143
1638537300000|2021-12-03 13:15:00|1231.3|1230.3|1230.8|1229.8|1231.4|1230.4|1230.4|1229.4|204
1638537600000|2021-12-03 13:20:00|1230.7|1229.7|1230.2|1229.2|1230.8|1229.8|1230.1|1229.1|178
1638537900000|2021-12-03 13:25:00|1230.1|1229.1|1230.4|1229.4|1230.7|1229.7|1229.9|1228.9|137
1638538200000|2021-12-03 13:30:00|1230.5|1229.5|1231.9|1230.9|1236.4|1235.4|1230.5|1229.5|1739
1638538500000|2021-12-03 13:35:00|1231.8|1230.8|1233.4|1232.4|1234.4|1233.4|1231.8|1230.8|330
1638538800000|2021-12-03 13:40:00|1233.5|1232.5|1232.2|1231.2|1233.5|1232.5|1231.8|1230.8|335
1638539100000|2021-12-03 13:45:00|1232.1|1231.1|1230.5|1229.5|1232.2|1231.2|1229.6|1228.6|773
1638539400000|2021-12-03 13:50:00|1230.2|1229.2|1230.7|1229.7|1230.8|1229.8|1229.4|1228.4|332
1638539700000|2021-12-03 13:55:00|1230.9|1229.9|1231.5|1230.5|1232.7|1231.7|1230.9|1229.9|480
1638540000000|2021-12-03 14:00:00|1231.3|1230.3|1231.8|1230.8|1231.9|1230.9|1230.7|1229.7|949
1638540300000|2021-12-03 14:05:00|1231.6|1230.6|1230.7|1229.7|1232.8|1231.8|1230.6|1229.6|659
1638540600000|2021-12-03 14:10:00|1230.6|1229.6|1231.4|1230.4|1231.6|1230.6|1230.4|1229.4|212
1638540900000|2021-12-03 14:15:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1230.6|1229.6|216
1638541200000|2021-12-03 14:20:00|1231.5|1230.5|1230.4|1229.4|1231.7|1230.7|1230.3|1229.3|429
1638541500000|2021-12-03 14:25:00|1230.5|1229.5|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|394
1638541800000|2021-12-03 14:30:00|1230.4|1229.9|1227.7|1227.2|1232.3|1231.8|1227.2|1226.7|5981
1638542100000|2021-12-03 14:35:00|1227.6|1227.1|1223.4|1222.9|1227.6|1227.1|1223.3|1222.8|2823
1638542400000|2021-12-03 14:40:00|1223.5|1223|1222.2|1221.7|1223.6|1223.1|1221.2|1220.7|1609
1638542700000|2021-12-03 14:45:00|1222.1|1221.6|1220.1|1219.6|1223.1|1222.6|1219.9|1219.4|2331
1638543000000|2021-12-03 14:50:00|1220.2|1219.7|1214.6|1214.1|1221.1|1220.6|1214.6|1214.1|1990
1638543300000|2021-12-03 14:55:00|1214.7|1214.2|1217.2|1216.7|1218.9|1218.4|1214.7|1214.2|3882
1638543600000|2021-12-03 15:00:00|1217.1|1216.6|1214.8|1214.3|1217.6|1217.1|1214.5|1214|3499
1638543900000|2021-12-03 15:05:00|1215|1214.5|1212.3|1211.8|1215.7|1215.2|1212.2|1211.7|2224
1638544200000|2021-12-03 15:10:00|1212.2|1211.7|1212.1|1211.6|1214|1213.5|1212|1211.5|1824
1638544500000|2021-12-03 15:15:00|1212.2|1211.7|1215.4|1214.9|1216.3|1215.8|1212.1|1211.6|2150
1638544800000|2021-12-03 15:20:00|1215.5|1215|1217.1|1216.6|1217.7|1217.2|1214.7|1214.2|1704
1638545100000|2021-12-03 15:25:00|1217.2|1216.7|1217.1|1216.6|1217.7|1217.2|1215.3|1214.8|1560
1638545400000|2021-12-03 15:30:00|1216.9|1216.4|1214.7|1214.2|1217|1216.5|1214.5|1214|1360
1638545700000|2021-12-03 15:35:00|1214.6|1214.1|1216.2|1215.7|1216.7|1216.2|1213.7|1213.2|1164
1638546000000|2021-12-03 15:40:00|1216.3|1215.8|1212.8|1212.3|1216.9|1216.4|1212.7|1212.2|1599
1638546300000|2021-12-03 15:45:00|1212.7|1212.2|1213.4|1212.9|1214.2|1213.7|1212.3|1211.8|1673
1638546600000|2021-12-03 15:50:00|1213.3|1212.8|1215.4|1214.9|1216.1|1215.6|1212.6|1212.1|1240
1638546900000|2021-12-03 15:55:00|1215.3|1214.8|1215|1214.5|1216.6|1216.1|1213.9|1213.4|1876
1638547200000|2021-12-03 16:00:00|1214.9|1214.4|1216.3|1215.8|1216.5|1216|1214.1|1213.6|1484
1638547500000|2021-12-03 16:05:00|1216.1|1215.6|1216.6|1216.1|1216.8|1216.3|1214.2|1213.7|1286
1638547800000|2021-12-03 16:10:00|1216.7|1216.2|1215|1214.5|1217.1|1216.6|1214.9|1214.4|1305
1638548100000|2021-12-03 16:15:00|1214.9|1214.4|1213.2|1212.7|1215.7|1215.2|1212.5|1212|1745
1638548400000|2021-12-03 16:20:00|1213.3|1212.8|1215|1214.5|1216.2|1215.7|1212.9|1212.4|1673
1638548700000|2021-12-03 16:25:00|1215.1|1214.6|1216.2|1215.7|1216.5|1216|1214.7|1214.2|1229
1638549000000|2021-12-03 16:30:00|1216.1|1215.6|1216.2|1215.7|1216.6|1216.1|1214.7|1214.2|1369
1638549300000|2021-12-03 16:35:00|1216.1|1215.6|1215.2|1214.7|1216.6|1216.1|1215|1214.5|1608
1638549600000|2021-12-03 16:40:00|1215.3|1214.8|1212.7|1212.2|1215.8|1215.3|1212.6|1212.1|1881
1638549900000|2021-12-03 16:45:00|1212.6|1212.1|1213.1|1212.6|1213.8|1213.3|1212|1211.5|1717
1638550200000|2021-12-03 16:50:00|1213|1212.5|1212|1211.5|1213|1212.5|1211.3|1210.8|1133
1638550500000|2021-12-03 16:55:00|1212.1|1211.6|1211.2|1210.7|1212.2|1211.7|1210.9|1210.4|1076
1638550800000|2021-12-03 17:00:00|1211.3|1210.8|1210|1209.5|1211.4|1210.9|1209.6|1209.1|1350
1638551100000|2021-12-03 17:05:00|1210.1|1209.6|1211.6|1211.1|1211.7|1211.2|1209.5|1209|1230
1638551400000|2021-12-03 17:10:00|1211.4|1210.9|1212.1|1211.6|1213.2|1212.7|1211.4|1210.9|1143
1638551700000|2021-12-03 17:15:00|1212|1211.5|1213.6|1213.1|1214.1|1213.6|1211.9|1211.4|679
1638552000000|2021-12-03 17:20:00|1213.5|1213|1214.5|1214|1214.8|1214.3|1212.6|1212.1|713
1638552300000|2021-12-03 17:25:00|1214.4|1213.9|1214.1|1213.6|1214.4|1213.9|1213.4|1212.9|497
1638552600000|2021-12-03 17:30:00|1214|1213.5|1213.7|1213.2|1214|1213.5|1212.3|1211.8|503
1638552900000|2021-12-03 17:35:00|1213.6|1213.1|1215.7|1215.2|1216|1215.5|1213.3|1212.8|599
1638553200000|2021-12-03 17:40:00|1215.8|1215.3|1214.9|1214.4|1216.6|1216.1|1214.8|1214.3|824
1638553500000|2021-12-03 17:45:00|1215|1214.5|1214.1|1213.6|1215.1|1214.6|1213.4|1212.9|847
1638553800000|2021-12-03 17:50:00|1214|1213.5|1213.4|1212.9|1214.8|1214.3|1213.1|1212.6|585
1638554100000|2021-12-03 17:55:00|1213.5|1213|1214.1|1213.6|1214.1|1213.6|1212.5|1212|542
1638554400000|2021-12-03 18:00:00|1213.7|1213.2|1213.6|1213.1|1213.9|1213.4|1212.8|1212.3|689
1638554700000|2021-12-03 18:05:00|1213.4|1212.9|1214.8|1214.3|1214.9|1214.4|1213.4|1212.9|600
1638555000000|2021-12-03 18:10:00|1214.6|1214.1|1214.8|1214.3|1215.2|1214.7|1214.1|1213.6|550
1638555300000|2021-12-03 18:15:00|1214.9|1214.4|1215.6|1215.1|1216|1215.5|1214.2|1213.7|360
1638555600000|2021-12-03 18:20:00|1215.5|1215|1216.3|1215.8|1216.4|1215.9|1215.4|1214.9|389
1638555900000|2021-12-03 18:25:00|1216.2|1215.7|1215.2|1214.7|1216.3|1215.8|1215.1|1214.6|582
1638556200000|2021-12-03 18:30:00|1214.9|1214.4|1214|1213.5|1215|1214.5|1214|1213.5|468
1638556500000|2021-12-03 18:35:00|1213.9|1213.4|1213.4|1212.9|1214.1|1213.6|1212.5|1212|588
1638556800000|2021-12-03 18:40:00|1213.5|1213|1213.8|1213.3|1214.1|1213.6|1213|1212.5|623
1638557100000|2021-12-03 18:45:00|1213.7|1213.2|1213.1|1212.6|1214.3|1213.8|1212.2|1211.7|584
1638557400000|2021-12-03 18:50:00|1213.2|1212.7|1213.9|1213.4|1214.7|1214.2|1212.9|1212.4|561
1638557700000|2021-12-03 18:55:00|1214|1213.5|1213|1212.5|1214.4|1213.9|1212.9|1212.4|544
1638558000000|2021-12-03 19:00:00|1213.1|1212.6|1214.2|1213.7|1214.2|1213.7|1212.4|1211.9|964
1638558300000|2021-12-03 19:05:00|1214.4|1213.9|1213.7|1213.2|1214.4|1213.9|1213.4|1212.9|521
1638558600000|2021-12-03 19:10:00|1213.6|1213.1|1213.4|1212.9|1214.4|1213.9|1212.7|1212.2|563
1638558900000|2021-12-03 19:15:00|1213.3|1212.8|1212|1211.5|1213.6|1213.1|1212|1211.5|384
1638559200000|2021-12-03 19:20:00|1212.1|1211.6|1213.4|1212.9|1213.6|1213.1|1210.8|1210.3|1071
1638559500000|2021-12-03 19:25:00|1213.2|1212.7|1213.4|1212.9|1213.9|1213.4|1212.9|1212.4|526
1638559800000|2021-12-03 19:30:00|1213.5|1213|1213.3|1212.8|1213.9|1213.4|1213|1212.5|1375
1638560100000|2021-12-03 19:35:00|1213.4|1212.9|1211.7|1211.2|1213.4|1212.9|1211.3|1210.8|817
1638560400000|2021-12-03 19:40:00|1211.5|1211|1212|1211.5|1212.7|1212.2|1211.4|1210.9|992
1638560700000|2021-12-03 19:45:00|1211.9|1211.4|1211.1|1210.6|1212.1|1211.6|1211|1210.5|722
1638561000000|2021-12-03 19:50:00|1211.2|1210.7|1210.5|1210|1211.5|1211|1210.4|1209.9|499
1638561300000|2021-12-03 19:55:00|1210.6|1210.1|1210.1|1209.6|1211.6|1211.1|1210.1|1209.6|844
1638561600000|2021-12-03 20:00:00|1210|1209.5|1210.2|1209.7|1210.7|1210.2|1209|1208.5|1092
1638561900000|2021-12-03 20:05:00|1210.3|1209.8|1210|1209.5|1211.6|1211.1|1209.6|1209.1|1064
1638562200000|2021-12-03 20:10:00|1210.2|1209.7|1211|1210.5|1211.4|1210.9|1210.1|1209.6|636
1638562500000|2021-12-03 20:15:00|1210.9|1210.4|1211.1|1210.6|1211.7|1211.2|1210.7|1210.2|734
1638562800000|2021-12-03 20:20:00|1211.2|1210.7|1212.3|1211.8|1213|1212.5|1211.1|1210.6|420
1638563100000|2021-12-03 20:25:00|1212.4|1211.9|1211.8|1211.3|1213.4|1212.9|1211.8|1211.3|1074
1638563400000|2021-12-03 20:30:00|1211.9|1211.4|1213.7|1213.2|1214|1213.5|1211.9|1211.4|807
1638563700000|2021-12-03 20:35:00|1213.8|1213.3|1212.9|1212.4|1214|1213.5|1212.6|1212.1|891
1638564000000|2021-12-03 20:40:00|1213|1212.5|1212|1211.5|1213.2|1212.7|1211.7|1211.2|1059
1638564300000|2021-12-03 20:45:00|1211.9|1211.4|1211.8|1211.3|1211.9|1211.4|1210.8|1210.3|1200
1638564600000|2021-12-03 20:50:00|1212.2|1211.7|1214|1213.5|1214.1|1213.6|1211.6|1211.1|2255
1638564900000|2021-12-03 20:55:00|1213.9|1213.4|1214.8|1214.3|1215.2|1214.7|1213.9|1213.4|9664
1638565200000|2021-12-03 21:00:00|1214.9|1213.9|1214.5|1213.5|1215.2|1214.2|1214.5|1213.5|1030
1638565500000|2021-12-03 21:05:00|1214.4|1213.4|1214.1|1213.1|1214.6|1213.6|1213.9|1212.9|198
1638565800000|2021-12-03 21:10:00|1214|1213|1212.8|1211.8|1214.4|1213.4|1212.8|1211.8|262
1638566100000|2021-12-03 21:15:00|1213.8|1212.8|1213.3|1212.3|1214.2|1213.2|1213|1212|22
1638566400000|2021-12-03 21:20:00|1213.4|1212.4|1214|1213|1214|1213|1213.4|1212.4|14
1638566700000|2021-12-03 21:25:00|1214.1|1213.1|1213.9|1212.9|1214.2|1213.2|1213.9|1212.9|25
1638567000000|2021-12-03 21:30:00|1214.2|1213.2|1214.2|1213.2|1214.4|1213.4|1213.8|1212.8|13
1638567300000|2021-12-03 21:35:00|1214.4|1213.4|1214.2|1213.2|1214.4|1213.4|1214.2|1213.2|14
1638567600000|2021-12-03 21:40:00|1214.3|1213.3|1214.3|1213.3|1214.5|1213.5|1214.1|1213.1|10
1638567900000|2021-12-03 21:45:00|1214.5|1213.5|1213.6|1212.6|1214.6|1213.6|1213.5|1212.5|28
1638568200000|2021-12-03 21:50:00|1214.6|1213.6|1214.6|1213.6|1214.7|1213.7|1214.3|1213.3|9
1638568500000|2021-12-03 21:55:00|1214.4|1213.4|1214.9|1212.9|1214.9|1213.7|1213.8|1212.8|23
1638745500000|2021-12-05 23:05:00|1218.5|1216.5|1216.9|1215.9|1219.3|1217.3|1216.9|1215.9|1
1638747600000|2021-12-05 23:40:00|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1
1638748500000|2021-12-05 23:55:00|1220.1|1219.1|1220.3|1219.3|1220.3|1219.3|1220.1|1219.1|2
1638748800000|2021-12-06 00:00:00|1220.6|1219.6|1220.6|1219.6|1220.6|1219.6|1220.6|1219.6|5
1638749100000|2021-12-06 00:05:00|1220.9|1219.9|1221.4|1220.4|1221.4|1220.4|1220.9|1219.9|30
1638749400000|2021-12-06 00:10:00|1221.3|1220.3|1221.2|1220.2|1221.3|1220.3|1221.2|1220.2|17
1638750000000|2021-12-06 00:20:00|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1
1638750300000|2021-12-06 00:25:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1
1638750900000|2021-12-06 00:35:00|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1
1638752400000|2021-12-06 01:00:00|1217.7|1216.7|1217|1216|1217.7|1216.7|1217|1216|9
1638752700000|2021-12-06 01:05:00|1217.5|1216.5|1219.3|1218.3|1219.3|1218.3|1217.3|1216.3|33
1638753000000|2021-12-06 01:10:00|1219.7|1218.7|1219.7|1218.7|1221|1220|1219.1|1218.1|167
1638753300000|2021-12-06 01:15:00|1219|1218|1218.9|1217.9|1219.3|1218.3|1217.3|1216.3|114
1638753600000|2021-12-06 01:20:00|1218.8|1217.8|1220.6|1219.6|1220.7|1219.7|1218.7|1217.7|59
1638753900000|2021-12-06 01:25:00|1220.8|1219.8|1223.1|1222.1|1223.1|1222.1|1220.8|1219.8|91
1638754200000|2021-12-06 01:30:00|1223.2|1222.2|1220.1|1219.1|1223.8|1222.8|1219.7|1218.7|154
1638754500000|2021-12-06 01:35:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1217.3|1216.3|53
1638754800000|2021-12-06 01:40:00|1218.7|1217.7|1221.4|1220.4|1221.4|1220.4|1218.4|1217.4|47
1638755100000|2021-12-06 01:45:00|1220.9|1219.9|1225.4|1224.4|1225.4|1224.4|1220.9|1219.9|54
1638755400000|2021-12-06 01:50:00|1225.7|1224.7|1226.5|1225.5|1227.3|1226.3|1225.7|1224.7|46
1638755700000|2021-12-06 01:55:00|1226.1|1225.1|1224.8|1223.8|1226.1|1225.1|1224.8|1223.8|80
1638756000000|2021-12-06 02:00:00|1224.9|1223.9|1224.9|1223.9|1226.8|1225.8|1224.6|1223.6|138
1638756300000|2021-12-06 02:05:00|1224.8|1223.8|1224.7|1223.7|1225.7|1224.7|1224.7|1223.7|82
1638756600000|2021-12-06 02:10:00|1224.2|1223.2|1225.3|1224.3|1225.8|1224.8|1224.2|1223.2|41
1638756900000|2021-12-06 02:15:00|1225.2|1224.2|1224.3|1223.3|1225.9|1224.9|1224|1223|111
1638757200000|2021-12-06 02:20:00|1224.4|1223.4|1223.4|1222.4|1225|1224|1223.1|1222.1|69
1638757500000|2021-12-06 02:25:00|1223.5|1222.5|1223.2|1222.2|1224.7|1223.7|1223.2|1222.2|40
1638757800000|2021-12-06 02:30:00|1223.3|1222.3|1222.2|1221.2|1223.3|1222.3|1221.9|1220.9|84
1638758100000|2021-12-06 02:35:00|1222.1|1221.1|1223.4|1222.4|1223.6|1222.6|1222|1221|22
1638758400000|2021-12-06 02:40:00|1223.6|1222.6|1223|1222|1224|1223|1223|1222|23
1638758700000|2021-12-06 02:45:00|1223.2|1222.2|1223.3|1222.3|1223.4|1222.4|1222.9|1221.9|22
1638759000000|2021-12-06 02:50:00|1223.5|1222.5|1223.2|1222.2|1223.5|1222.5|1222.4|1221.4|82
1638759300000|2021-12-06 02:55:00|1222.9|1221.9|1223.3|1222.3|1223.3|1222.3|1222.8|1221.8|23
1638759600000|2021-12-06 03:00:00|1223.4|1222.4|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|10
1638759900000|2021-12-06 03:05:00|1223.4|1222.4|1224.4|1223.4|1224.4|1223.4|1223.4|1222.4|10
1638760200000|2021-12-06 03:10:00|1224.8|1223.8|1224.3|1223.3|1224.9|1223.9|1224|1223|13
1638760500000|2021-12-06 03:15:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1224.1|1223.1|12
1638760800000|2021-12-06 03:20:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224|1223|25
1638761100000|2021-12-06 03:25:00|1224.3|1223.3|1223.9|1222.9|1224.3|1223.3|1223.7|1222.7|13
1638761400000|2021-12-06 03:30:00|1224.5|1223.5|1223.6|1222.6|1224.5|1223.5|1223.6|1222.6|8
1638761700000|2021-12-06 03:35:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.8|1221.8|13
1638762000000|2021-12-06 03:40:00|1223.2|1222.2|1222.5|1221.5|1223.2|1222.2|1222.4|1221.4|34
1638762300000|2021-12-06 03:45:00|1222.4|1221.4|1221.5|1220.5|1222.8|1221.8|1221.5|1220.5|68
1638762600000|2021-12-06 03:50:00|1222|1221|1223.2|1222.2|1223.2|1222.2|1222|1221|18
1638762900000|2021-12-06 03:55:00|1223.5|1222.5|1224.1|1223.1|1224.1|1223.1|1223.4|1222.4|13
1638763200000|2021-12-06 04:00:00|||||||||1
1638763500000|2021-12-06 04:05:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1638763800000|2021-12-06 04:10:00|1223|1222|1223.2|1222.2|1223.3|1222.3|1223|1222|8
1638764100000|2021-12-06 04:15:00|1223.8|1222.8|1224.2|1223.2|1224.2|1223.2|1223.8|1222.8|7
1638764400000|2021-12-06 04:20:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|5
1638765000000|2021-12-06 04:30:00|1224.5|1223.5|1224.7|1223.7|1224.7|1223.7|1224.4|1223.4|4
1638765300000|2021-12-06 04:35:00|1224.3|1223.3|1224.6|1223.6|1224.7|1223.7|1224.2|1223.2|11
1638765600000|2021-12-06 04:40:00|||||||||4
1638765900000|2021-12-06 04:45:00|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|2
1638766200000|2021-12-06 04:50:00|1224.3|1223.3|1224|1223|1224.3|1223.3|1224|1223|10
1638766500000|2021-12-06 04:55:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|4
1638766800000|2021-12-06 05:00:00|1224|1223|1223.6|1222.6|1224.1|1223.1|1223.5|1222.5|23
1638767100000|2021-12-06 05:05:00|1223.2|1222.2|1223.2|1222.2|1223.5|1222.5|1222.8|1221.8|11
1638767400000|2021-12-06 05:10:00|1223.5|1222.5|1224.3|1223.3|1224.4|1223.4|1223.5|1222.5|9
1638767700000|2021-12-06 05:15:00|1224.4|1223.4|1223.8|1222.8|1224.4|1223.4|1223.8|1222.8|6
1638768000000|2021-12-06 05:20:00|1224.2|1223.2|1223.2|1222.2|1224.4|1223.4|1223.2|1222.2|11
1638768300000|2021-12-06 05:25:00|1223|1222|1222.8|1221.8|1223.1|1222.1|1222.8|1221.8|13
1638768600000|2021-12-06 05:30:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1221.9|1220.9|15
1638768900000|2021-12-06 05:35:00|1222.8|1221.8|1222.6|1221.6|1222.8|1221.8|1222.1|1221.1|6
1638769200000|2021-12-06 05:40:00|1222.7|1221.7|1223|1222|1223|1222|1221.8|1220.8|12
1638769500000|2021-12-06 05:45:00|1222.9|1221.9|1223.4|1222.4|1223.4|1222.4|1222.8|1221.8|31
1638769800000|2021-12-06 05:50:00|1223.3|1222.3|1223.1|1222.1|1223.5|1222.5|1222.5|1221.5|63
1638770100000|2021-12-06 05:55:00|1222.9|1221.9|1222.2|1221.2|1222.9|1221.9|1222.2|1221.2|14
1638770400000|2021-12-06 06:00:00|1222|1221|1221.5|1220.5|1222.1|1221.1|1221.2|1220.2|55
1638770700000|2021-12-06 06:05:00|1221.6|1220.6|1221.4|1220.4|1222.2|1221.2|1221.4|1220.4|30
1638771000000|2021-12-06 06:10:00|1221.5|1220.5|1223|1222|1223|1222|1221.5|1220.5|8
1638771300000|2021-12-06 06:15:00|1222.8|1221.8|1222.6|1221.6|1222.8|1221.8|1222.5|1221.5|11
1638771600000|2021-12-06 06:20:00|1221.8|1220.8|1220.3|1219.3|1221.8|1220.8|1220.3|1219.3|25
1638771900000|2021-12-06 06:25:00|1220.1|1219.1|1218.5|1217.5|1220.1|1219.1|1218.1|1217.1|231
1638772200000|2021-12-06 06:30:00|1218.2|1217.2|1217.8|1216.8|1218.9|1217.9|1217.4|1216.4|73
1638772500000|2021-12-06 06:35:00|1218.1|1217.1|1218.7|1217.7|1218.8|1217.8|1218.1|1217.1|190
1638772800000|2021-12-06 06:40:00|1218.9|1217.9|1218.5|1217.5|1219.1|1218.1|1218.5|1217.5|41
1638773100000|2021-12-06 06:45:00|1218.9|1217.9|1218.2|1217.2|1219.2|1218.2|1218.2|1217.2|148
1638773400000|2021-12-06 06:50:00|1218.4|1217.4|1218.5|1217.5|1218.5|1217.5|1218.1|1217.1|16
1638773700000|2021-12-06 06:55:00|1218.1|1217.1|1217.5|1216.5|1218.3|1217.3|1217.5|1216.5|15
1638774000000|2021-12-06 07:00:00|1217.7|1216.7|1216.2|1215.2|1218|1217|1216|1215|58
1638774300000|2021-12-06 07:05:00|1216.3|1215.3|1217.9|1216.9|1217.9|1216.9|1216.3|1215.3|74
1638774600000|2021-12-06 07:10:00|1217.5|1216.5|1219|1218|1219|1218|1217.4|1216.4|100
1638774900000|2021-12-06 07:15:00|1219.1|1218.1|1218.3|1217.3|1219.9|1218.9|1218.3|1217.3|74
1638775200000|2021-12-06 07:20:00|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|2
1638775500000|2021-12-06 07:25:00|1217.7|1216.7|1216.6|1215.6|1217.7|1216.7|1216.4|1215.4|110
1638775800000|2021-12-06 07:30:00|1216.4|1215.4|1216.3|1215.3|1217.1|1216.1|1216.1|1215.1|147
1638776100000|2021-12-06 07:35:00|1216.4|1215.4|1216.4|1215.4|1217|1216|1216.2|1215.2|74
1638776400000|2021-12-06 07:40:00|1216.5|1215.5|1216.4|1215.4|1216.9|1215.9|1216.4|1215.4|16
1638776700000|2021-12-06 07:45:00|1216.5|1215.5|1216.5|1215.5|1216.9|1215.9|1216.2|1215.2|58
1638777000000|2021-12-06 07:50:00|1216.4|1215.4|1216.7|1215.7|1217.1|1216.1|1216.3|1215.3|44
1638777300000|2021-12-06 07:55:00|1216.8|1215.8|1216.5|1215.5|1217|1216|1216.4|1215.4|396
1638777600000|2021-12-06 08:00:00|1216.7|1215.7|1216.5|1215.5|1218.1|1217.1|1216.3|1215.3|507
1638777900000|2021-12-06 08:05:00|1216.4|1215.4|1215.9|1214.9|1216.9|1215.9|1215.6|1214.6|504
1638778200000|2021-12-06 08:10:00|1216|1215|1216.4|1215.4|1216.7|1215.7|1215.9|1214.9|303
1638778500000|2021-12-06 08:15:00|1216.5|1215.5|1215.2|1214.2|1216.5|1215.5|1215.2|1214.2|285
1638778800000|2021-12-06 08:20:00|1215.3|1214.3|1215.4|1214.4|1215.8|1214.8|1215|1214|346
1638779100000|2021-12-06 08:25:00|1215.3|1214.3|1215|1214|1215.6|1214.6|1214.3|1213.3|377
1638779400000|2021-12-06 08:30:00|1214.9|1213.9|1214.6|1213.6|1215.6|1214.6|1214.2|1213.2|190
1638779700000|2021-12-06 08:35:00|1214.7|1213.7|1215.1|1214.1|1215.5|1214.5|1214.7|1213.7|231
1638780000000|2021-12-06 08:40:00|1215|1214|1214.2|1213.2|1215.2|1214.2|1214.2|1213.2|139
1638780300000|2021-12-06 08:45:00|1214.1|1213.1|1214.2|1213.2|1214.8|1213.8|1213.9|1212.9|84
1638780600000|2021-12-06 08:50:00|1214.3|1213.3|1214.5|1213.5|1214.9|1213.9|1214.1|1213.1|103
1638780900000|2021-12-06 08:55:00|1214.6|1213.6|1214.4|1213.4|1214.8|1213.8|1214.3|1213.3|55
1638781200000|2021-12-06 09:00:00|1214.3|1213.3|1219|1218|1220.1|1219.1|1214.1|1213.1|1299
1638781500000|2021-12-06 09:05:00|1219.1|1218.1|1218.2|1217.2|1219.1|1218.1|1217.2|1216.2|241
1638781800000|2021-12-06 09:10:00|1218|1217|1218|1217|1218.2|1217.2|1217.6|1216.6|52
1638782100000|2021-12-06 09:15:00|1218.2|1217.2|1216.5|1215.5|1218.5|1217.5|1216|1215|427
1638782400000|2021-12-06 09:20:00|1216.3|1215.3|1216.6|1215.6|1216.8|1215.8|1216|1215|171
1638782700000|2021-12-06 09:25:00|1217|1216|1217|1216|1217|1216|1216.6|1215.6|24
1638783000000|2021-12-06 09:30:00|1216.8|1215.8|1216.2|1215.2|1216.9|1215.9|1215.8|1214.8|284
1638783300000|2021-12-06 09:35:00|1216.3|1215.3|1215.8|1214.8|1217.1|1216.1|1215.7|1214.7|624
1638783600000|2021-12-06 09:40:00|1215.9|1214.9|1214.9|1213.9|1215.9|1214.9|1214.9|1213.9|311
1638783900000|2021-12-06 09:45:00|1214.5|1213.5|1213.5|1212.5|1214.5|1213.5|1213.2|1212.2|203
1638784200000|2021-12-06 09:50:00|1213.8|1212.8|1213.1|1212.1|1214|1213|1212.8|1211.8|126
1638784500000|2021-12-06 09:55:00|1213.2|1212.2|1211.7|1210.7|1213.2|1212.2|1211.5|1210.5|335
1638784800000|2021-12-06 10:00:00|1211.9|1210.9|1211.8|1210.8|1212.2|1211.2|1211.3|1210.3|183
1638785100000|2021-12-06 10:05:00|1211.7|1210.7|1212.1|1211.1|1212.6|1211.6|1211.7|1210.7|204
1638785400000|2021-12-06 10:10:00|1211.9|1210.9|1212.6|1211.6|1212.7|1211.7|1211.8|1210.8|238
1638785700000|2021-12-06 10:15:00|1212.4|1211.4|1212.5|1211.5|1212.8|1211.8|1211.9|1210.9|97
1638786000000|2021-12-06 10:20:00|1212.6|1211.6|1211.7|1210.7|1212.6|1211.6|1211.5|1210.5|512
1638786300000|2021-12-06 10:25:00|1211.4|1210.4|1210.1|1209.1|1211.4|1210.4|1209.8|1208.8|290
1638786600000|2021-12-06 10:30:00|1210|1209|1210.3|1209.3|1210.3|1209.3|1209.6|1208.6|649
1638786900000|2021-12-06 10:35:00|1210.2|1209.2|1210.1|1209.1|1210.2|1209.2|1209.9|1208.9|91
1638787200000|2021-12-06 10:40:00|1209.8|1208.8|1209.5|1208.5|1209.8|1208.8|1208.8|1207.8|171
1638787500000|2021-12-06 10:45:00|1209.7|1208.7|1210.3|1209.3|1210.5|1209.5|1209.6|1208.6|56
1638787800000|2021-12-06 10:50:00|1210.2|1209.2|1209.5|1208.5|1210.4|1209.4|1209.5|1208.5|67
1638788100000|2021-12-06 10:55:00|1209.6|1208.6|1209.7|1208.7|1209.8|1208.8|1209|1208|59
1638788400000|2021-12-06 11:00:00|1209.6|1208.6|1210.7|1209.7|1210.8|1209.8|1209.4|1208.4|90
1638788700000|2021-12-06 11:05:00|1210.6|1209.6|1210.7|1209.7|1210.9|1209.9|1210.5|1209.5|136
1638789000000|2021-12-06 11:10:00|1210.6|1209.6|1210.6|1209.6|1210.9|1209.9|1210.2|1209.2|148
1638789300000|2021-12-06 11:15:00|1210.8|1209.8|1211.1|1210.1|1211.4|1210.4|1210.7|1209.7|97
1638789600000|2021-12-06 11:20:00|1211.2|1210.2|1211.8|1210.8|1211.8|1210.8|1211.1|1210.1|99
1638789900000|2021-12-06 11:25:00|1211.9|1210.9|1211.7|1210.7|1211.9|1210.9|1211.3|1210.3|69
1638790200000|2021-12-06 11:30:00|1211.6|1210.6|1211.4|1210.4|1212.2|1211.2|1211.4|1210.4|52
1638790500000|2021-12-06 11:35:00|1211.5|1210.5|1211.8|1210.8|1211.8|1210.8|1211.4|1210.4|64
1638790800000|2021-12-06 11:40:00|1211.7|1210.7|1212.4|1211.4|1212.8|1211.8|1211.6|1210.6|93
1638791100000|2021-12-06 11:45:00|1212.3|1211.3|1212.6|1211.6|1212.8|1211.8|1212.3|1211.3|130
1638791400000|2021-12-06 11:50:00|1212.4|1211.4|1212.3|1211.3|1212.6|1211.6|1212.1|1211.1|101
1638791700000|2021-12-06 11:55:00|1212.4|1211.4|1213.1|1212.1|1213.3|1212.3|1212.3|1211.3|79
1638792000000|2021-12-06 12:00:00|1213.2|1212.2|1212.2|1211.2|1213.5|1212.5|1212|1211|125
1638792300000|2021-12-06 12:05:00|1212|1211|1212.2|1211.2|1212.2|1211.2|1211.3|1210.3|121
1638792600000|2021-12-06 12:10:00|1212.1|1211.1|1211.8|1210.8|1212.1|1211.1|1211.6|1210.6|68
1638792900000|2021-12-06 12:15:00|1211.6|1210.6|1210.3|1209.3|1211.6|1210.6|1210.3|1209.3|121
1638793200000|2021-12-06 12:20:00|1210.2|1209.2|1210.9|1209.9|1210.9|1209.9|1210.2|1209.2|131
1638793500000|2021-12-06 12:25:00|1211|1210|1210.3|1209.3|1211.2|1210.2|1210.2|1209.2|127
1638793800000|2021-12-06 12:30:00|1210.2|1209.2|1209.7|1208.7|1210.2|1209.2|1209.6|1208.6|135
1638794100000|2021-12-06 12:35:00|1209.8|1208.8|1210.8|1209.8|1211|1210|1209.8|1208.8|66
1638794400000|2021-12-06 12:40:00|1210.9|1209.9|1210.8|1209.8|1210.9|1209.9|1210.7|1209.7|52
1638794700000|2021-12-06 12:45:00|1210.7|1209.7|1210.9|1209.9|1211|1210|1210.5|1209.5|84
1638795000000|2021-12-06 12:50:00|1210.8|1209.8|1210.4|1209.4|1211|1210|1210.3|1209.3|214
1638795300000|2021-12-06 12:55:00|1210.3|1209.3|1210.1|1209.1|1210.5|1209.5|1209.9|1208.9|148
1638795600000|2021-12-06 13:00:00|1210.2|1209.2|1210.3|1209.3|1210.7|1209.7|1209.8|1208.8|122
1638795900000|2021-12-06 13:05:00|1210.2|1209.2|1210.9|1209.9|1210.9|1209.9|1209.9|1208.9|85
1638796200000|2021-12-06 13:10:00|1210.8|1209.8|1211|1210|1211|1210|1210.3|1209.3|110
1638796500000|2021-12-06 13:15:00|1211.2|1210.2|1211.8|1210.8|1212.1|1211.1|1210.9|1209.9|168
1638796800000|2021-12-06 13:20:00|1211.7|1210.7|1210.9|1209.9|1211.8|1210.8|1210.4|1209.4|110
1638797100000|2021-12-06 13:25:00|1211|1210|1211.4|1210.4|1211.8|1210.8|1211|1210|121
1638797400000|2021-12-06 13:30:00|1211.3|1210.3|1210.6|1209.6|1211.5|1210.5|1210.4|1209.4|547
1638797700000|2021-12-06 13:35:00|1210.5|1209.5|1212|1211|1212.3|1211.3|1210.3|1209.3|649
1638798000000|2021-12-06 13:40:00|1212.1|1211.1|1212.5|1211.5|1212.7|1211.7|1212.1|1211.1|318
1638798300000|2021-12-06 13:45:00|1212.6|1211.6|1211.7|1210.7|1212.7|1211.7|1211.6|1210.6|129
1638798600000|2021-12-06 13:50:00|1211.8|1210.8|1212.5|1211.5|1212.7|1211.7|1211.6|1210.6|248
1638798900000|2021-12-06 13:55:00|1212.6|1211.6|1213.6|1212.6|1213.6|1212.6|1212.4|1211.4|457
1638799200000|2021-12-06 14:00:00|1213.5|1212.5|1213.4|1212.4|1213.7|1212.7|1212.4|1211.4|623
1638799500000|2021-12-06 14:05:00|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1212.8|1211.8|147
1638799800000|2021-12-06 14:10:00|1213.8|1212.8|1213.9|1212.9|1214.2|1213.2|1213.8|1212.8|95
1638800100000|2021-12-06 14:15:00|1214|1213|1214.9|1213.9|1215.1|1214.1|1213.7|1212.7|272
1638800400000|2021-12-06 14:20:00|1214.8|1213.8|1214.8|1213.8|1215.2|1214.2|1214.5|1213.5|327
1638800700000|2021-12-06 14:25:00|1214.7|1213.7|1213.4|1212.4|1214.7|1213.7|1213.3|1212.3|525
1638801000000|2021-12-06 14:30:00|1213.2|1212.7|1209.9|1209.4|1213.9|1213.4|1209.8|1209.3|4147
1638801300000|2021-12-06 14:35:00|1210|1209.5|1209.5|1209|1210.4|1209.9|1208.3|1207.8|2598
1638801600000|2021-12-06 14:40:00|1209.4|1208.9|1212.8|1212.3|1212.9|1212.4|1209|1208.5|2253
1638801900000|2021-12-06 14:45:00|1212.6|1212.1|1215.1|1214.6|1215.2|1214.7|1211.5|1211|3543
1638802200000|2021-12-06 14:50:00|1215|1214.5|1215|1214.5|1218|1217.5|1214.7|1214.2|4004
1638802500000|2021-12-06 14:55:00|1215.1|1214.6|1217.7|1217.2|1217.9|1217.4|1214.2|1213.7|2046
1638802800000|2021-12-06 15:00:00|1217.6|1217.1|1218.1|1217.6|1218.1|1217.6|1216|1215.5|1519
1638803100000|2021-12-06 15:05:00|1218.2|1217.7|1217.8|1217.3|1218.6|1218.1|1215.5|1215|2034
1638803400000|2021-12-06 15:10:00|1217.7|1217.2|1219|1218.5|1219.6|1219.1|1217.5|1217|2488
1638803700000|2021-12-06 15:15:00|1219.2|1218.7|1219.8|1219.3|1220.5|1220|1218.9|1218.4|1613
1638804000000|2021-12-06 15:20:00|1219.7|1219.2|1220.1|1219.6|1220.6|1220.1|1219.3|1218.8|1456
1638804300000|2021-12-06 15:25:00|1220.2|1219.7|1220.2|1219.7|1220.6|1220.1|1219.6|1219.1|1234
1638804600000|2021-12-06 15:30:00|1220.3|1219.8|1219.5|1219|1220.6|1220.1|1218.7|1218.2|1416
1638804900000|2021-12-06 15:35:00|1219.4|1218.9|1218.9|1218.4|1220|1219.5|1218.1|1217.6|1928
1638805200000|2021-12-06 15:40:00|1218.7|1218.2|1218.3|1217.8|1220.1|1219.6|1218|1217.5|1774
1638805500000|2021-12-06 15:45:00|1218.4|1217.9|1219.1|1218.6|1219.3|1218.8|1218|1217.5|1765
1638805800000|2021-12-06 15:50:00|1219.2|1218.7|1217.9|1217.4|1219.2|1218.7|1217.2|1216.7|1482
1638806100000|2021-12-06 15:55:00|1218|1217.5|1219.6|1219.1|1220|1219.5|1217.8|1217.3|1882
1638806400000|2021-12-06 16:00:00|1219.7|1219.2|1218.3|1217.8|1219.9|1219.4|1218.3|1217.8|1408
1638806700000|2021-12-06 16:05:00|1218.4|1217.9|1218.6|1218.1|1219.1|1218.6|1218.2|1217.7|1247
1638807000000|2021-12-06 16:10:00|1218.7|1218.2|1217.4|1216.9|1219.4|1218.9|1217.1|1216.6|831
1638807300000|2021-12-06 16:15:00|1217.2|1216.7|1218.9|1218.4|1219.2|1218.7|1217|1216.5|732
1638807600000|2021-12-06 16:20:00|1218.8|1218.3|1219.3|1218.8|1219.6|1219.1|1218.2|1217.7|738
1638807900000|2021-12-06 16:25:00|1219.2|1218.7|1219.6|1219.1|1220|1219.5|1219.2|1218.7|1117
1638808200000|2021-12-06 16:30:00|1219.8|1219.3|1219.8|1219.3|1220.6|1220.1|1218.8|1218.3|813
1638808500000|2021-12-06 16:35:00|1219.9|1219.4|1220.2|1219.7|1220.7|1220.2|1219.7|1219.2|560
1638808800000|2021-12-06 16:40:00|1220.1|1219.6|1220.9|1220.4|1220.9|1220.4|1219.8|1219.3|837
1638809100000|2021-12-06 16:45:00|1220.8|1220.3|1219.6|1219.1|1221|1220.5|1219.4|1218.9|1301
1638809400000|2021-12-06 16:50:00|1219.7|1219.2|1218.7|1218.2|1219.7|1219.2|1218.5|1218|821
1638809700000|2021-12-06 16:55:00|1218.8|1218.3|1218.7|1218.2|1219.2|1218.7|1218.1|1217.6|763
1638810000000|2021-12-06 17:00:00|1218.9|1218.4|1218.9|1218.4|1219.7|1219.2|1218.7|1218.2|332
1638810300000|2021-12-06 17:05:00|1218.8|1218.3|1219.3|1218.8|1219.3|1218.8|1218.3|1217.8|385
1638810600000|2021-12-06 17:10:00|1219.2|1218.7|1219.5|1219|1220|1219.5|1218.9|1218.4|1252
1638810900000|2021-12-06 17:15:00|1219.4|1218.9|1219.9|1219.4|1220.2|1219.7|1219.2|1218.7|271
1638811200000|2021-12-06 17:20:00|1219.8|1219.3|1219.6|1219.1|1220.1|1219.6|1219.3|1218.8|385
1638811500000|2021-12-06 17:25:00|1219.7|1219.2|1219.9|1219.4|1220.4|1219.9|1219.7|1219.2|395
1638811800000|2021-12-06 17:30:00|1220|1219.5|1221|1220.5|1221.1|1220.6|1219.9|1219.4|1214
1638812100000|2021-12-06 17:35:00|1221.1|1220.6|1220.8|1220.3|1221.1|1220.6|1220.4|1219.9|356
1638812400000|2021-12-06 17:40:00|1220.9|1220.4|1220.8|1220.3|1221.2|1220.7|1220.3|1219.8|301
1638812700000|2021-12-06 17:45:00|1220.9|1220.4|1221.4|1220.9|1221.6|1221.1|1220.8|1220.3|315
1638813000000|2021-12-06 17:50:00|1221.3|1220.8|1221.4|1220.9|1221.5|1221|1221|1220.5|283
1638813300000|2021-12-06 17:55:00|1221.5|1221|1222.2|1221.7|1222.2|1221.7|1221.2|1220.7|369
1638813600000|2021-12-06 18:00:00|1222.4|1221.9|1222.1|1221.6|1222.5|1222|1221.5|1221|617
1638813900000|2021-12-06 18:05:00|1222|1221.5|1221.8|1221.3|1222|1221.5|1221.6|1221.1|357
1638814200000|2021-12-06 18:10:00|1221.9|1221.4|1221.3|1220.8|1222.2|1221.7|1221.2|1220.7|280
1638814500000|2021-12-06 18:15:00|1221.4|1220.9|1221.3|1220.8|1221.7|1221.2|1221.3|1220.8|531
1638814800000|2021-12-06 18:20:00|1221.2|1220.7|1221.1|1220.6|1221.2|1220.7|1220.1|1219.6|684
1638815100000|2021-12-06 18:25:00|1221.2|1220.7|1221.6|1221.1|1222.3|1221.8|1221.2|1220.7|418
1638815400000|2021-12-06 18:30:00|1221.7|1221.2|1221.6|1221.1|1221.9|1221.4|1221.2|1220.7|284
1638815700000|2021-12-06 18:35:00|1221.7|1221.2|1221.5|1221|1222.3|1221.8|1221.3|1220.8|462
1638816000000|2021-12-06 18:40:00|1221.6|1221.1|1221.6|1221.1|1221.9|1221.4|1221.1|1220.6|159
1638816300000|2021-12-06 18:45:00|1221.5|1221|1222.1|1221.6|1222.3|1221.8|1221.5|1221|207
1638816600000|2021-12-06 18:50:00|1222|1221.5|1222.2|1221.7|1222.2|1221.7|1221.7|1221.2|321
1638816900000|2021-12-06 18:55:00|1222.1|1221.6|1222.3|1221.8|1222.6|1222.1|1221.8|1221.3|233
1638817200000|2021-12-06 19:00:00|1222.2|1221.7|1222.4|1221.9|1222.8|1222.3|1222.2|1221.7|184
1638817500000|2021-12-06 19:05:00|1222.5|1222|1222.1|1221.6|1222.5|1222|1221.8|1221.3|430
1638817800000|2021-12-06 19:10:00|1222.2|1221.7|1223.1|1222.6|1223.1|1222.6|1222.2|1221.7|306
1638818100000|2021-12-06 19:15:00|1223|1222.5|1222.9|1222.4|1223.5|1223|1222.7|1222.2|273
1638818400000|2021-12-06 19:20:00|1223|1222.5|1223.3|1222.8|1223.5|1223|1222.9|1222.4|274
1638818700000|2021-12-06 19:25:00|1223.2|1222.7|1223.6|1223.1|1223.9|1223.4|1223.2|1222.7|295
1638819000000|2021-12-06 19:30:00|1223.7|1223.2|1223.3|1222.8|1224.1|1223.6|1223.2|1222.7|610
1638819300000|2021-12-06 19:35:00|1223.2|1222.7|1222.6|1222.1|1223.2|1222.7|1222.6|1222.1|555
1638819600000|2021-12-06 19:40:00|1222.5|1222|1221.4|1220.9|1222.7|1222.2|1221.3|1220.8|490
1638819900000|2021-12-06 19:45:00|1221.5|1221|1221.1|1220.6|1221.8|1221.3|1221.1|1220.6|310
1638820200000|2021-12-06 19:50:00|1221.2|1220.7|1221.3|1220.8|1221.5|1221|1220.8|1220.3|126
1638820500000|2021-12-06 19:55:00|1221.2|1220.7|1221.5|1221|1222|1221.5|1221.1|1220.6|195
1638820800000|2021-12-06 20:00:00|1221.6|1221.1|1221.7|1221.2|1222.4|1221.9|1221.6|1221.1|367
1638821100000|2021-12-06 20:05:00|1221.8|1221.3|1222.1|1221.6|1222.4|1221.9|1221.4|1220.9|373
1638821400000|2021-12-06 20:10:00|1222|1221.5|1222.6|1222.1|1222.7|1222.2|1221.8|1221.3|277
1638821700000|2021-12-06 20:15:00|1222.9|1222.4|1223.2|1222.7|1223.4|1222.9|1222.9|1222.4|408
1638822000000|2021-12-06 20:20:00|1223.1|1222.6|1223.4|1222.9|1223.7|1223.2|1222.8|1222.3|296
1638822300000|2021-12-06 20:25:00|1223.3|1222.8|1222.9|1222.4|1223.4|1222.9|1222.5|1222|314
1638822600000|2021-12-06 20:30:00|1222.8|1222.3|1222.4|1221.9|1223|1222.5|1222.1|1221.6|511
1638822900000|2021-12-06 20:35:00|1222.3|1221.8|1222.6|1222.1|1222.7|1222.2|1222|1221.5|501
1638823200000|2021-12-06 20:40:00|1222.4|1221.9|1223|1222.5|1223.1|1222.6|1222.2|1221.7|542
1638823500000|2021-12-06 20:45:00|1223.1|1222.6|1223.2|1222.7|1223.2|1222.7|1222.3|1221.8|503
1638823800000|2021-12-06 20:50:00|1223.1|1222.6|1224.2|1223.7|1224.4|1223.9|1222.9|1222.4|1458
1638824100000|2021-12-06 20:55:00|1224.1|1223.6|1224|1223.5|1224.1|1223.6|1222.9|1222.4|6415
1638824400000|2021-12-06 21:00:00|1224.2|1223.2|1224|1223|1224.3|1223.3|1223.6|1222.6|932
1638824700000|2021-12-06 21:05:00|1224.1|1223.1|1223.8|1222.8|1224.4|1223.4|1223.5|1222.5|115
1638825000000|2021-12-06 21:10:00|1224|1223|1224|1223|1224.2|1223.2|1223.8|1222.8|51
1638825300000|2021-12-06 21:15:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1638825600000|2021-12-06 21:20:00|1224|1223|1224.6|1223.6|1225.1|1224.1|1224|1223|6
1638825900000|2021-12-06 21:25:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.2|1223.2|17
1638826200000|2021-12-06 21:30:00|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|10
1638826500000|2021-12-06 21:35:00|1224.6|1223.6|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|32
1638826800000|2021-12-06 21:40:00|1224.1|1223.1|1224.5|1223.5|1224.5|1223.5|1224.1|1223.1|13
1638827100000|2021-12-06 21:45:00|1224.6|1223.6|1224.9|1223.9|1225.3|1224.3|1224.6|1223.6|62
1638827400000|2021-12-06 21:50:00|1225|1224|1224.5|1223.5|1225|1224|1224.5|1223.5|9
1638827700000|2021-12-06 21:55:00|1224.6|1223.6|1224.3|1223.3|1225.4|1224.4|1224.1|1223.1|9
1638828000000|2021-12-06 22:00:00|||||||||1
1638831300000|2021-12-06 22:55:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|4
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1225|1223|1225.3|1223.3|1224.6|1222.6|0
1638831900000|2021-12-06 23:05:00|1224.9|1222.9|1224.5|1222.5|1224.9|1222.9|1224.4|1222.4|0
1638832200000|2021-12-06 23:10:00|1224.6|1222.6|1223.8|1221.8|1224.7|1222.7|1223.8|1221.8|0
1638832500000|2021-12-06 23:15:00|1223.9|1221.9|1223.6|1221.6|1224|1222|1223.6|1221.6|0
1638832800000|2021-12-06 23:20:00|1223.5|1221.5|1223.7|1221.7|1223.7|1221.7|1223.5|1221.5|0
1638833100000|2021-12-06 23:25:00|1223.6|1221.6|1224|1222|1224.2|1222.2|1223.6|1221.6|0
1638833400000|2021-12-06 23:30:00|1224.1|1222.1|1223.8|1221.8|1224.2|1222.2|1223.5|1221.5|0
1638833700000|2021-12-06 23:35:00|1223.9|1221.9|1223.8|1221.8|1224|1222|1223.6|1221.6|0
1638834000000|2021-12-06 23:40:00|1223.7|1221.7|1224.2|1222.2|1224.2|1222.2|1223.7|1221.7|0
1638834300000|2021-12-06 23:45:00|1224.3|1222.3|1223.8|1221.8|1224.4|1222.4|1223.8|1221.8|0
1638834600000|2021-12-06 23:50:00|1224|1222|1223.8|1221.8|1224.1|1222.1|1223.6|1221.6|0
1638834900000|2021-12-06 23:55:00|1223.9|1221.9|1224.4|1222.4|1224.6|1222.6|1223.9|1221.9|0
1638835200000|2021-12-07 00:00:00|1224.6|1222.6|1223.8|1221.8|1224.7|1222.7|1223.7|1221.7|0
1638835500000|2021-12-07 00:05:00|1223.7|1221.7|1224.1|1222.1|1224.4|1222.4|1223.6|1221.6|0
1638835800000|2021-12-07 00:10:00|1224.2|1222.2|1223.7|1221.7|1224.4|1222.4|1223.5|1221.5|0
1638836100000|2021-12-07 00:15:00|1223.8|1221.8|1222.9|1220.9|1223.8|1221.8|1222.8|1220.8|0
1638836400000|2021-12-07 00:20:00|1223|1221|1222.9|1220.9|1223.4|1221.4|1222.9|1220.9|0
1638836700000|2021-12-07 00:25:00|1223|1221|1223.4|1221.4|1223.6|1221.6|1223|1221|0
1638837000000|2021-12-07 00:30:00|1223.3|1221.3|1223.6|1221.6|1223.6|1221.6|1223|1221|0
1638837300000|2021-12-07 00:35:00|1223.5|1221.5|1223.8|1221.8|1223.8|1221.8|1223.1|1221.1|0
1638837600000|2021-12-07 00:40:00|1223.7|1221.7|1224|1222|1224.2|1222.2|1223.5|1221.5|0
1638837900000|2021-12-07 00:45:00|1223.9|1221.9|1223.7|1221.7|1224.2|1222.2|1223.6|1221.6|0
1638838200000|2021-12-07 00:50:00|1223.8|1221.8|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|0
1638838500000|2021-12-07 00:55:00|1223.8|1221.8|1224.3|1222.3|1224.4|1222.4|1223.7|1221.7|0
1638838800000|2021-12-07 01:00:00|1222.5|1221.5|1222.7|1221.7|1222.7|1221.7|1221.6|1220.6|109
1638839100000|2021-12-07 01:05:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.4|1221.4|25
1638839400000|2021-12-07 01:10:00|1222.7|1221.7|1224|1223|1224|1223|1222.6|1221.6|10
1638839700000|2021-12-07 01:15:00|1223.2|1222.2|1221.6|1220.6|1224.1|1223.1|1221.6|1220.6|46
1638840000000|2021-12-07 01:20:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|8
1638840300000|2021-12-07 01:25:00|1221.1|1220.1|1220.3|1219.3|1221.6|1220.6|1220|1219|16
1638840600000|2021-12-07 01:30:00|1220.6|1219.6|1219.8|1218.8|1221.6|1220.6|1219.6|1218.6|116
1638840900000|2021-12-07 01:35:00|1219.3|1218.3|1220.4|1219.4|1220.9|1219.9|1219.3|1218.3|41
1638841200000|2021-12-07 01:40:00|1219.5|1218.5|1220.7|1219.7|1221.2|1220.2|1219.5|1218.5|37
1638841500000|2021-12-07 01:45:00|1220.6|1219.6|1221.7|1220.7|1222|1221|1220.2|1219.2|43
1638841800000|2021-12-07 01:50:00|1221.9|1220.9|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|23
1638842100000|2021-12-07 01:55:00|1222.2|1221.2|1221.6|1220.6|1222.2|1221.2|1221.5|1220.5|42
1638842400000|2021-12-07 02:00:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.1|1220.1|17
1638842700000|2021-12-07 02:05:00|1222.1|1221.1|1220.8|1219.8|1222.3|1221.3|1220.8|1219.8|14
1638843000000|2021-12-07 02:10:00|1220.7|1219.7|1218.9|1217.9|1220.7|1219.7|1218.8|1217.8|44
1638843300000|2021-12-07 02:15:00|1218.7|1217.7|1220.5|1219.5|1220.9|1219.9|1218.7|1217.7|17
1638843600000|2021-12-07 02:20:00|1220.9|1219.9|1222|1221|1222|1221|1220.5|1219.5|25
1638843900000|2021-12-07 02:25:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|25
1638844200000|2021-12-07 02:30:00|1221.1|1220.1|1219.4|1218.4|1221.4|1220.4|1219.4|1218.4|29
1638844500000|2021-12-07 02:35:00|1219.9|1218.9|1220.3|1219.3|1220.8|1219.8|1219.9|1218.9|9
1638844800000|2021-12-07 02:40:00|1220.5|1219.5|1221.4|1220.4|1221.8|1220.8|1220.5|1219.5|30
1638845100000|2021-12-07 02:45:00|1221.8|1220.8|1220.6|1219.6|1222.1|1221.1|1220.6|1219.6|32
1638845400000|2021-12-07 02:50:00|1220|1219|1220.5|1219.5|1220.8|1219.8|1219.9|1218.9|13
1638845700000|2021-12-07 02:55:00|1220.9|1219.9|1220.6|1219.6|1221.7|1220.7|1220.6|1219.6|20
1638846000000|2021-12-07 03:00:00|1221.2|1220.2|1221.6|1220.6|1221.6|1220.6|1220.9|1219.9|19
1638846300000|2021-12-07 03:05:00|1221.7|1220.7|1221.8|1220.8|1222|1221|1221.4|1220.4|17
1638846600000|2021-12-07 03:10:00|1222|1221|1222.4|1221.4|1222.4|1221.4|1221.9|1220.9|36
1638846900000|2021-12-07 03:15:00|1222.5|1221.5|1222|1221|1222.5|1221.5|1222|1221|19
1638847200000|2021-12-07 03:20:00|1222.3|1221.3|1222.7|1221.7|1222.7|1221.7|1222.1|1221.1|18
1638847500000|2021-12-07 03:25:00|1222.6|1221.6|1222.3|1221.3|1223.2|1222.2|1222.3|1221.3|19
1638847800000|2021-12-07 03:30:00|1222.6|1221.6|1222.7|1221.7|1223.3|1222.3|1222.6|1221.6|33
1638848100000|2021-12-07 03:35:00|1223.2|1222.2|1223.8|1222.8|1223.8|1222.8|1223|1222|27
1638848400000|2021-12-07 03:40:00|1223.9|1222.9|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|31
1638848700000|2021-12-07 03:45:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.2|1223.2|43
1638849000000|2021-12-07 03:50:00|1224.5|1223.5|1224.2|1223.2|1224.6|1223.6|1224.2|1223.2|34
1638849300000|2021-12-07 03:55:00|1223.9|1222.9|1223.8|1222.8|1224.4|1223.4|1223.8|1222.8|19
1638849600000|2021-12-07 04:00:00|1224.4|1223.4|1224.7|1223.7|1224.9|1223.9|1224.4|1223.4|35
1638849900000|2021-12-07 04:05:00|1225.3|1224.3|1226|1225|1226|1225|1225.3|1224.3|36
1638850200000|2021-12-07 04:10:00|1226.2|1225.2|1226.4|1225.4|1226.6|1225.6|1225.8|1224.8|73
1638850500000|2021-12-07 04:15:00|1226.2|1225.2|1225.6|1224.6|1226.4|1225.4|1225.6|1224.6|36
1638850800000|2021-12-07 04:20:00|1225.7|1224.7|1225.9|1224.9|1226.3|1225.3|1225.6|1224.6|32
1638851100000|2021-12-07 04:25:00|1226|1225|1226|1225|1226.2|1225.2|1225.8|1224.8|27
1638851400000|2021-12-07 04:30:00|1226.1|1225.1|1226.4|1225.4|1226.5|1225.5|1226.1|1225.1|29
1638851700000|2021-12-07 04:35:00|1226.3|1225.3|1226.1|1225.1|1226.9|1225.9|1226.1|1225.1|42
1638852000000|2021-12-07 04:40:00|1226|1225|1227.2|1226.2|1227.2|1226.2|1226|1225|35
1638852300000|2021-12-07 04:45:00|1227.1|1226.1|1226.6|1225.6|1227.2|1226.2|1226.6|1225.6|23
1638852600000|2021-12-07 04:50:00|1226.3|1225.3|1226.7|1225.7|1226.9|1225.9|1226.2|1225.2|32
1638852900000|2021-12-07 04:55:00|1226.8|1225.8|1226.8|1225.8|1227.1|1226.1|1226.6|1225.6|31
1638853200000|2021-12-07 05:00:00|1227|1226|1227.7|1226.7|1227.8|1226.8|1226.8|1225.8|73
1638853500000|2021-12-07 05:05:00|1227.6|1226.6|1228.8|1227.8|1228.8|1227.8|1227.6|1226.6|105
1638853800000|2021-12-07 05:10:00|1228.9|1227.9|1231.4|1230.4|1231.4|1230.4|1228.7|1227.7|191
1638854100000|2021-12-07 05:15:00|1231.6|1230.6|1231.5|1230.5|1232.4|1231.4|1231.3|1230.3|168
1638854400000|2021-12-07 05:20:00|1231.4|1230.4|1230.6|1229.6|1232.3|1231.3|1230.6|1229.6|151
1638854700000|2021-12-07 05:25:00|1230.7|1229.7|1230.7|1229.7|1231.2|1230.2|1230.3|1229.3|124
1638855000000|2021-12-07 05:30:00|1231.1|1230.1|1231.1|1230.1|1231.9|1230.9|1230.7|1229.7|160
1638855300000|2021-12-07 05:35:00|1231.2|1230.2|1231.9|1230.9|1232.1|1231.1|1230.9|1229.9|138
1638855600000|2021-12-07 05:40:00|1231.7|1230.7|1232.1|1231.1|1232.5|1231.5|1231.5|1230.5|148
1638855900000|2021-12-07 05:45:00|1232|1231|1231.3|1230.3|1232.3|1231.3|1230.8|1229.8|213
1638856200000|2021-12-07 05:50:00|1231.2|1230.2|1232|1231|1232.2|1231.2|1231.2|1230.2|144
1638856500000|2021-12-07 05:55:00|1231.9|1230.9|1232.7|1231.7|1232.9|1231.9|1231.8|1230.8|153
1638856800000|2021-12-07 06:00:00|1232.5|1231.5|1232.5|1231.5|1232.9|1231.9|1231.9|1230.9|165
1638857100000|2021-12-07 06:05:00|1232.7|1231.7|1233.3|1232.3|1233.8|1232.8|1232.5|1231.5|149
1638857400000|2021-12-07 06:10:00|1233.5|1232.5|1232.6|1231.6|1233.6|1232.6|1232.4|1231.4|123
1638857700000|2021-12-07 06:15:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.4|1231.4|116
1638858000000|2021-12-07 06:20:00|1233.2|1232.2|1233.7|1232.7|1234.5|1233.5|1233.2|1232.2|198
1638858300000|2021-12-07 06:25:00|1233.8|1232.8|1233.7|1232.7|1234.4|1233.4|1233.7|1232.7|290
1638858600000|2021-12-07 06:30:00|1233.8|1232.8|1234.3|1233.3|1235.2|1234.2|1233.7|1232.7|193
1638858900000|2021-12-07 06:35:00|1234.2|1233.2|1234.9|1233.9|1235.2|1234.2|1234.1|1233.1|153
1638859200000|2021-12-07 06:40:00|1235|1234|1235.4|1234.4|1236|1235|1234.7|1233.7|163
1638859500000|2021-12-07 06:45:00|1235.6|1234.6|1236.6|1235.6|1236.6|1235.6|1235.6|1234.6|169
1638859800000|2021-12-07 06:50:00|1236.7|1235.7|1238|1237|1238.1|1237.1|1236.6|1235.6|217
1638860100000|2021-12-07 06:55:00|1238.1|1237.1|1237.5|1236.5|1238.1|1237.1|1237|1236|170
1638860400000|2021-12-07 07:00:00|1237.2|1236.2|1237.2|1236.2|1237.5|1236.5|1236.5|1235.5|161
1638860700000|2021-12-07 07:05:00|1237.3|1236.3|1237.6|1236.6|1237.9|1236.9|1236.9|1235.9|136
1638861000000|2021-12-07 07:10:00|1237.7|1236.7|1237.1|1236.1|1237.8|1236.8|1236.8|1235.8|144
1638861300000|2021-12-07 07:15:00|1237|1236|1237.1|1236.1|1237.6|1236.6|1236.7|1235.7|248
1638861600000|2021-12-07 07:20:00|1237.2|1236.2|1237|1236|1237.2|1236.2|1236.2|1235.2|667
1638861900000|2021-12-07 07:25:00|1236.9|1235.9|1237.2|1236.2|1237.8|1236.8|1236.7|1235.7|389
1638862200000|2021-12-07 07:30:00|1236.5|1235.5|1236.7|1235.7|1237.2|1236.2|1236.4|1235.4|227
1638862500000|2021-12-07 07:35:00|1236.8|1235.8|1236.9|1235.9|1237.2|1236.2|1236.5|1235.5|132
1638862800000|2021-12-07 07:40:00|1236.8|1235.8|1236.7|1235.7|1237.1|1236.1|1236.5|1235.5|140
1638863100000|2021-12-07 07:45:00|1236.6|1235.6|1236.9|1235.9|1237.4|1236.4|1236.6|1235.6|271
1638863400000|2021-12-07 07:50:00|1237|1236|1237.2|1236.2|1237.6|1236.6|1236.6|1235.6|167
1638863700000|2021-12-07 07:55:00|1237|1236|1237.8|1236.8|1238|1237|1236.9|1235.9|202
1638864000000|2021-12-07 08:00:00|1237.7|1236.7|1237.5|1236.5|1238|1237|1236.9|1235.9|568
1638864300000|2021-12-07 08:05:00|1237.4|1236.4|1238|1237|1238.3|1237.3|1236.8|1235.8|495
1638864600000|2021-12-07 08:10:00|1237.9|1236.9|1239|1238|1239.1|1238.1|1237.9|1236.9|472
1638864900000|2021-12-07 08:15:00|1239.1|1238.1|1242.1|1241.1|1242.2|1241.2|1238|1237|1022
1638865200000|2021-12-07 08:20:00|1241.8|1240.8|1239.2|1238.2|1241.9|1240.9|1238.8|1237.8|903
1638865500000|2021-12-07 08:25:00|1239.1|1238.1|1239.3|1238.3|1239.3|1238.3|1238.4|1237.4|338
1638865800000|2021-12-07 08:30:00|1239.2|1238.2|1239|1238|1239.4|1238.4|1238.3|1237.3|163
1638866100000|2021-12-07 08:35:00|1238.9|1237.9|1238.5|1237.5|1238.9|1237.9|1238.1|1237.1|239
1638866400000|2021-12-07 08:40:00|1238.6|1237.6|1239|1238|1239.1|1238.1|1238.3|1237.3|471
1638866700000|2021-12-07 08:45:00|1238.9|1237.9|1239.6|1238.6|1239.8|1238.8|1238.9|1237.9|539
1638867000000|2021-12-07 08:50:00|1239.5|1238.5|1239.2|1238.2|1239.9|1238.9|1238.9|1237.9|152
1638867300000|2021-12-07 08:55:00|1239.4|1238.4|1239.5|1238.5|1239.6|1238.6|1239.1|1238.1|140
1638867600000|2021-12-07 09:00:00|1239.4|1238.4|1238.7|1237.7|1239.6|1238.6|1238.6|1237.6|215
1638867900000|2021-12-07 09:05:00|1238.6|1237.6|1238.2|1237.2|1239|1238|1238|1237|135
1638868200000|2021-12-07 09:10:00|1238|1237|1238.3|1237.3|1238.4|1237.4|1237.9|1236.9|141
1638868500000|2021-12-07 09:15:00|1238.2|1237.2|1238|1237|1238.6|1237.6|1237.8|1236.8|206
1638868800000|2021-12-07 09:20:00|1237.9|1236.9|1238.7|1237.7|1239|1238|1237.9|1236.9|145
1638869100000|2021-12-07 09:25:00|1238.8|1237.8|1238.6|1237.6|1239.3|1238.3|1238.3|1237.3|158
1638869400000|2021-12-07 09:30:00|1238.5|1237.5|1237.7|1236.7|1238.6|1237.6|1237.6|1236.6|185
1638869700000|2021-12-07 09:35:00|1237.8|1236.8|1237.4|1236.4|1237.8|1236.8|1237.3|1236.3|179
1638870000000|2021-12-07 09:40:00|1237.5|1236.5|1238.2|1237.2|1238.4|1237.4|1237.4|1236.4|214
1638870300000|2021-12-07 09:45:00|1238.3|1237.3|1238.8|1237.8|1238.9|1237.9|1238.1|1237.1|399
1638870600000|2021-12-07 09:50:00|1238.9|1237.9|1238.8|1237.8|1239|1238|1238.6|1237.6|270
1638870900000|2021-12-07 09:55:00|1239|1238|1238.9|1237.9|1239.2|1238.2|1238.7|1237.7|149
1638871200000|2021-12-07 10:00:00|1238.8|1237.8|1238.7|1237.7|1238.9|1237.9|1238.5|1237.5|169
1638871500000|2021-12-07 10:05:00|1238.6|1237.6|1238.4|1237.4|1238.7|1237.7|1238.1|1237.1|164
1638871800000|2021-12-07 10:10:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.2|1237.2|100
1638872100000|2021-12-07 10:15:00|1238.8|1237.8|1238.6|1237.6|1238.9|1237.9|1238.5|1237.5|144
1638872400000|2021-12-07 10:20:00|1238.5|1237.5|1238.3|1237.3|1238.6|1237.6|1237.9|1236.9|561
1638872700000|2021-12-07 10:25:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1238|1237|139
1638873000000|2021-12-07 10:30:00|1238|1237|1237.9|1236.9|1238.1|1237.1|1237.8|1236.8|266
1638873300000|2021-12-07 10:35:00|1238|1237|1238.6|1237.6|1238.6|1237.6|1238|1237|139
1638873600000|2021-12-07 10:40:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|74
1638873900000|2021-12-07 10:45:00|1238.6|1237.6|1239.4|1238.4|1239.5|1238.5|1238.6|1237.6|124
1638874200000|2021-12-07 10:50:00|1239.5|1238.5|1240.9|1239.9|1241|1240|1239.5|1238.5|773
1638874500000|2021-12-07 10:55:00|1241|1240|1241.2|1240.2|1241.2|1240.2|1240.9|1239.9|220
1638874800000|2021-12-07 11:00:00|1241.1|1240.1|1241.1|1240.1|1241.2|1240.2|1240.9|1239.9|79
1638875100000|2021-12-07 11:05:00|1241|1240|1241.3|1240.3|1241.4|1240.4|1241|1240|185
1638875400000|2021-12-07 11:10:00|1241.2|1240.2|1240.9|1239.9|1241.5|1240.5|1240.7|1239.7|177
1638875700000|2021-12-07 11:15:00|1241|1240|1241.2|1240.2|1241.2|1240.2|1241|1240|46
1638876000000|2021-12-07 11:20:00|1240.9|1239.9|1240.6|1239.6|1241|1240|1240.6|1239.6|97
1638876300000|2021-12-07 11:25:00|1240.5|1239.5|1240.6|1239.6|1240.7|1239.7|1240.3|1239.3|91
1638876600000|2021-12-07 11:30:00|1240.7|1239.7|1240.8|1239.8|1240.9|1239.9|1240.7|1239.7|133
1638876900000|2021-12-07 11:35:00|1240.7|1239.7|1241|1240|1241|1240|1240.6|1239.6|68
1638877200000|2021-12-07 11:40:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241.1|1240.1|87
1638877500000|2021-12-07 11:45:00|1241.4|1240.4|1241.1|1240.1|1241.4|1240.4|1241|1240|236
1638877800000|2021-12-07 11:50:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1241|1240|69
1638878100000|2021-12-07 11:55:00|1241.2|1240.2|1241.3|1240.3|1241.3|1240.3|1241.1|1240.1|163
1638878400000|2021-12-07 12:00:00|1241.2|1240.2|1240.3|1239.3|1241.5|1240.5|1240.3|1239.3|217
1638878700000|2021-12-07 12:05:00|1240.4|1239.4|1240.4|1239.4|1240.5|1239.5|1240|1239|115
1638879000000|2021-12-07 12:10:00|1240.6|1239.6|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|499
1638879300000|2021-12-07 12:15:00|1240|1239|1240.2|1239.2|1240.3|1239.3|1239.9|1238.9|71
1638879600000|2021-12-07 12:20:00|1240.1|1239.1|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|173
1638879900000|2021-12-07 12:25:00|1240.6|1239.6|1239.9|1238.9|1240.6|1239.6|1239.8|1238.8|125
1638880200000|2021-12-07 12:30:00|1239.8|1238.8|1239.6|1238.6|1239.9|1238.9|1239.3|1238.3|78
1638880500000|2021-12-07 12:35:00|1239.7|1238.7|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|143
1638880800000|2021-12-07 12:40:00|1239.7|1238.7|1240.3|1239.3|1240.3|1239.3|1239.4|1238.4|480
1638881100000|2021-12-07 12:45:00|1240.2|1239.2|1239.9|1238.9|1240.2|1239.2|1239.9|1238.9|102
1638881400000|2021-12-07 12:50:00|1240|1239|1240.4|1239.4|1240.5|1239.5|1239.9|1238.9|142
1638881700000|2021-12-07 12:55:00|1240.7|1239.7|1240.7|1239.7|1240.9|1239.9|1240.6|1239.6|104
1638882000000|2021-12-07 13:00:00|1240.8|1239.8|1240.6|1239.6|1240.9|1239.9|1240.4|1239.4|137
1638882300000|2021-12-07 13:05:00|1240.5|1239.5|1240.7|1239.7|1240.9|1239.9|1240.5|1239.5|115
1638882600000|2021-12-07 13:10:00|1240.8|1239.8|1241.3|1240.3|1241.4|1240.4|1240.8|1239.8|193
1638882900000|2021-12-07 13:15:00|1241.2|1240.2|1241.2|1240.2|1241.3|1240.3|1240.9|1239.9|181
1638883200000|2021-12-07 13:20:00|1241.3|1240.3|1240.6|1239.6|1241.3|1240.3|1240.5|1239.5|166
1638883500000|2021-12-07 13:25:00|1240.5|1239.5|1240.4|1239.4|1241|1240|1240.4|1239.4|244
1638883800000|2021-12-07 13:30:00|1240.5|1239.5|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|275
1638884100000|2021-12-07 13:35:00|1240.3|1239.3|1239.8|1238.8|1240.7|1239.7|1239.8|1238.8|432
1638884400000|2021-12-07 13:40:00|1239.7|1238.7|1240|1239|1240|1239|1239.6|1238.6|291
1638884700000|2021-12-07 13:45:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.7|1238.7|768
1638885000000|2021-12-07 13:50:00|1240|1239|1239.4|1238.4|1240|1239|1239.4|1238.4|747
1638885300000|2021-12-07 13:55:00|1239.3|1238.3|1238.7|1237.7|1239.5|1238.5|1238.7|1237.7|668
1638885600000|2021-12-07 14:00:00|1238.8|1237.8|1238.8|1237.8|1239.1|1238.1|1238.6|1237.6|151
1638885900000|2021-12-07 14:05:00|1238.9|1237.9|1238.9|1237.9|1239.1|1238.1|1238.7|1237.7|155
1638886200000|2021-12-07 14:10:00|1238.8|1237.8|1238.1|1237.1|1238.8|1237.8|1238|1237|192
1638886500000|2021-12-07 14:15:00|1238.2|1237.2|1238|1237|1238.7|1237.7|1238|1237|643
1638886800000|2021-12-07 14:20:00|1238.1|1237.1|1239.2|1238.2|1239.3|1238.3|1238.1|1237.1|134
1638887100000|2021-12-07 14:25:00|1239.1|1238.1|1239.2|1238.2|1239.8|1238.8|1239.1|1238.1|396
1638887400000|2021-12-07 14:30:00|1238.9|1238.4|1240.5|1240|1242.1|1241.6|1238.6|1238.1|6807
1638887700000|2021-12-07 14:35:00|1240.6|1240.1|1238.7|1238.2|1241.6|1241.1|1238.7|1238.2|3631
1638888000000|2021-12-07 14:40:00|1238.8|1238.3|1239.3|1238.8|1240.5|1240|1238.2|1237.7|1915
1638888300000|2021-12-07 14:45:00|1239.4|1238.9|1239.4|1238.9|1240.4|1239.9|1238.8|1238.3|1749
1638888600000|2021-12-07 14:50:00|1239.3|1238.8|1240.3|1239.8|1240.4|1239.9|1239.2|1238.7|1828
1638888900000|2021-12-07 14:55:00|1240.2|1239.7|1240.9|1240.4|1240.9|1240.4|1239.7|1239.2|1682
1638889200000|2021-12-07 15:00:00|1241|1240.5|1241.3|1240.8|1241.6|1241.1|1240.6|1240.1|1803
1638889500000|2021-12-07 15:05:00|1241.2|1240.7|1242|1241.5|1242.2|1241.7|1240.6|1240.1|2593
1638889800000|2021-12-07 15:10:00|1241.9|1241.4|1243.6|1243.1|1243.6|1243.1|1241.7|1241.2|1456
1638890100000|2021-12-07 15:15:00|1243.5|1243|1242.2|1241.7|1244.2|1243.7|1241.9|1241.4|1542
1638890400000|2021-12-07 15:20:00|1242.3|1241.8|1242.3|1241.8|1242.6|1242.1|1241.2|1240.7|1440
1638890700000|2021-12-07 15:25:00|1242.4|1241.9|1242.8|1242.3|1243.2|1242.7|1242|1241.5|1585
1638891000000|2021-12-07 15:30:00|1242.9|1242.4|1243.2|1242.7|1243.6|1243.1|1242.8|1242.3|1413
1638891300000|2021-12-07 15:35:00|1243.1|1242.6|1242.4|1241.9|1243.6|1243.1|1242.3|1241.8|713
1638891600000|2021-12-07 15:40:00|1242.5|1242|1242.3|1241.8|1242.9|1242.4|1242.2|1241.7|716
1638891900000|2021-12-07 15:45:00|1242.2|1241.7|1241.8|1241.3|1242.3|1241.8|1241.4|1240.9|720
1638892200000|2021-12-07 15:50:00|1241.9|1241.4|1241.6|1241.1|1242.5|1242|1241.5|1241|644
1638892500000|2021-12-07 15:55:00|1241.7|1241.2|1241.2|1240.7|1241.8|1241.3|1240.8|1240.3|1007
1638892800000|2021-12-07 16:00:00|1241.3|1240.8|1242.8|1242.3|1242.8|1242.3|1241.3|1240.8|743
1638893100000|2021-12-07 16:05:00|1242.7|1242.2|1242.4|1241.9|1242.8|1242.3|1242|1241.5|425
1638893400000|2021-12-07 16:10:00|1242.3|1241.8|1241.6|1241.1|1242.3|1241.8|1241.4|1240.9|322
1638893700000|2021-12-07 16:15:00|1241.7|1241.2|1241.3|1240.8|1242.2|1241.7|1241.2|1240.7|893
1638894000000|2021-12-07 16:20:00|1241.2|1240.7|1241.7|1241.2|1241.9|1241.4|1241.1|1240.6|1278
1638894300000|2021-12-07 16:25:00|1241.6|1241.1|1242|1241.5|1242.9|1242.4|1241.6|1241.1|1483
1638894600000|2021-12-07 16:30:00|1241.8|1241.3|1242.4|1241.9|1242.7|1242.2|1241.6|1241.1|1338
1638894900000|2021-12-07 16:35:00|1242.3|1241.8|1243|1242.5|1243.2|1242.7|1242.1|1241.6|878
1638895200000|2021-12-07 16:40:00|1242.9|1242.4|1242.9|1242.4|1243.3|1242.8|1242.6|1242.1|734
1638895500000|2021-12-07 16:45:00|1243|1242.5|1242.7|1242.2|1243.1|1242.6|1242.3|1241.8|1152
1638895800000|2021-12-07 16:50:00|1242.8|1242.3|1242.2|1241.7|1243|1242.5|1242.1|1241.6|647
1638896100000|2021-12-07 16:55:00|1242.3|1241.8|1243.3|1242.8|1243.3|1242.8|1242.2|1241.7|598
1638896400000|2021-12-07 17:00:00|1243.2|1242.7|1243.4|1242.9|1243.5|1243|1242.9|1242.4|939
1638896700000|2021-12-07 17:05:00|1243.5|1243|1243.8|1243.3|1243.8|1243.3|1243.3|1242.8|746
1638897000000|2021-12-07 17:10:00|1243.9|1243.4|1243.7|1243.2|1244.1|1243.6|1243.4|1242.9|393
1638897300000|2021-12-07 17:15:00|1243.6|1243.1|1243.5|1243|1243.9|1243.4|1243.1|1242.6|571
1638897600000|2021-12-07 17:20:00|1243.4|1242.9|1243.9|1243.4|1244.1|1243.6|1243.3|1242.8|623
1638897900000|2021-12-07 17:25:00|1243.8|1243.3|1243.9|1243.4|1244.1|1243.6|1243.5|1243|692
1638898200000|2021-12-07 17:30:00|1244|1243.5|1244.2|1243.7|1244.2|1243.7|1243.5|1243|725
1638898500000|2021-12-07 17:35:00|1244.3|1243.8|1243.9|1243.4|1244.4|1243.9|1243.7|1243.2|483
1638898800000|2021-12-07 17:40:00|1243.8|1243.3|1243.3|1242.8|1243.9|1243.4|1243.2|1242.7|229
1638899100000|2021-12-07 17:45:00|1243.2|1242.7|1243.4|1242.9|1243.6|1243.1|1243.2|1242.7|247
1638899400000|2021-12-07 17:50:00|1243.3|1242.8|1243.6|1243.1|1243.7|1243.2|1243.3|1242.8|260
1638899700000|2021-12-07 17:55:00|1243.5|1243|1244|1243.5|1244.1|1243.6|1243.5|1243|245
1638900000000|2021-12-07 18:00:00|1243.9|1243.4|1243.4|1242.9|1243.9|1243.4|1243.4|1242.9|383
1638900300000|2021-12-07 18:05:00|1243.3|1242.8|1242.3|1241.8|1243.5|1243|1242.2|1241.7|430
1638900600000|2021-12-07 18:10:00|1242.4|1241.9|1241.1|1240.6|1242.4|1241.9|1240.7|1240.2|423
1638900900000|2021-12-07 18:15:00|1241.2|1240.7|1242.3|1241.8|1242.3|1241.8|1241.2|1240.7|315
1638901200000|2021-12-07 18:20:00|1242.1|1241.6|1242.1|1241.6|1242.3|1241.8|1241.8|1241.3|134
1638901500000|2021-12-07 18:25:00|1242|1241.5|1242|1241.5|1242.4|1241.9|1241.6|1241.1|242
1638901800000|2021-12-07 18:30:00|1242.1|1241.6|1242.1|1241.6|1242.3|1241.8|1242|1241.5|131
1638902100000|2021-12-07 18:35:00|1242.2|1241.7|1242.4|1241.9|1242.5|1242|1242|1241.5|169
1638902400000|2021-12-07 18:40:00|1242.3|1241.8|1242.6|1242.1|1242.7|1242.2|1242.3|1241.8|202
1638902700000|2021-12-07 18:45:00|1242.5|1242|1242.6|1242.1|1242.8|1242.3|1242.4|1241.9|1400
1638903000000|2021-12-07 18:50:00|1242.5|1242|1242.5|1242|1242.9|1242.4|1242.4|1241.9|208
1638903300000|2021-12-07 18:55:00|1242.4|1241.9|1242.6|1242.1|1242.8|1242.3|1242.3|1241.8|167
1638903600000|2021-12-07 19:00:00|1242.5|1242|1242.5|1242|1242.6|1242.1|1242.2|1241.7|198
1638903900000|2021-12-07 19:05:00|1242.4|1241.9|1241.9|1241.4|1242.4|1241.9|1241.7|1241.2|375
1638904200000|2021-12-07 19:10:00|1241.8|1241.3|1241.9|1241.4|1242|1241.5|1241.6|1241.1|154
1638904500000|2021-12-07 19:15:00|1242|1241.5|1242.2|1241.7|1242.3|1241.8|1241.9|1241.4|93
1638904800000|2021-12-07 19:20:00|1242.1|1241.6|1242.4|1241.9|1242.6|1242.1|1242|1241.5|210
1638905100000|2021-12-07 19:25:00|1242.5|1242|1242.7|1242.2|1243.2|1242.7|1242.4|1241.9|188
1638905400000|2021-12-07 19:30:00|1242.8|1242.3|1242.3|1241.8|1242.9|1242.4|1242.3|1241.8|277
1638905700000|2021-12-07 19:35:00|1242.4|1241.9|1241.4|1240.9|1242.4|1241.9|1241.3|1240.8|547
1638906000000|2021-12-07 19:40:00|1241.5|1241|1242|1241.5|1242|1241.5|1241.4|1240.9|217
1638906300000|2021-12-07 19:45:00|1241.9|1241.4|1242.1|1241.6|1242.1|1241.6|1241.6|1241.1|840
1638906600000|2021-12-07 19:50:00|1242|1241.5|1242.4|1241.9|1242.8|1242.3|1242|1241.5|333
1638906900000|2021-12-07 19:55:00|1242.3|1241.8|1242.2|1241.7|1242.9|1242.4|1242|1241.5|221
1638907200000|2021-12-07 20:00:00|1242.1|1241.6|1242.2|1241.7|1242.4|1241.9|1242|1241.5|169
1638907500000|2021-12-07 20:05:00|1242.3|1241.8|1242|1241.5|1242.8|1242.3|1242|1241.5|307
1638907800000|2021-12-07 20:10:00|1241.9|1241.4|1241.4|1240.9|1242|1241.5|1241.4|1240.9|379
1638908100000|2021-12-07 20:15:00|1241.5|1241|1241.5|1241|1241.7|1241.2|1241.2|1240.7|443
1638908400000|2021-12-07 20:20:00|1241.6|1241.1|1241.4|1240.9|1242.3|1241.8|1241.4|1240.9|844
1638908700000|2021-12-07 20:25:00|1241.5|1241|1241.4|1240.9|1241.7|1241.2|1241.3|1240.8|445
1638909000000|2021-12-07 20:30:00|1241.5|1241|1241.1|1240.6|1241.8|1241.3|1240.7|1240.2|532
1638909300000|2021-12-07 20:35:00|1241|1240.5|1240.8|1240.3|1241.4|1240.9|1240.6|1240.1|729
1638909600000|2021-12-07 20:40:00|1240.7|1240.2|1241.4|1240.9|1241.5|1241|1240.7|1240.2|844
1638909900000|2021-12-07 20:45:00|1241.5|1241|1241.4|1240.9|1241.7|1241.2|1240.9|1240.4|1167
1638910200000|2021-12-07 20:50:00|1241.3|1240.8|1242|1241.5|1242.1|1241.6|1240.7|1240.2|2568
1638910500000|2021-12-07 20:55:00|1241.9|1241.4|1243.6|1243.1|1244.1|1243.6|1241.7|1241.2|7652
1638910800000|2021-12-07 21:00:00|1243.4|1242.6|1243|1242|1243.9|1242.9|1242.8|1241.8|2679
1638911100000|2021-12-07 21:05:00|1243.2|1242.2|1244|1243|1244.1|1243.1|1242.9|1241.9|207
1638911400000|2021-12-07 21:10:00|1243.8|1242.8|1244.9|1243.9|1244.9|1243.9|1243.8|1242.8|146
1638911700000|2021-12-07 21:15:00|1244.6|1243.6|1245.1|1244.1|1245.2|1244.2|1244.5|1243.5|58
1638912000000|2021-12-07 21:20:00|1245.2|1244.2|1245.2|1244.2|1245.5|1244.5|1245.1|1244.1|57
1638912300000|2021-12-07 21:25:00|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|24
1638912600000|2021-12-07 21:30:00|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1
1638913500000|2021-12-07 21:45:00|1245.2|1244.2|1244.2|1243.2|1245.2|1244.2|1244.2|1243.2|12
1638913800000|2021-12-07 21:50:00|1244.1|1243.1|1244.1|1243.1|1244.3|1243.3|1244.1|1243.1|15
1638914100000|2021-12-07 21:55:00|1244.2|1243.2|1244|1243|1244.9|1243.9|1244|1243|12
1638915900000|2021-12-07 22:25:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1638916200000|2021-12-07 22:30:00|1239.4|1238.4|1241.4|1240.4|1241.4|1240.4|1234.7|1233.7|235
1638916500000|2021-12-07 22:35:00|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|3
1638917400000|2021-12-07 22:50:00|1243.8|1242.8|1242.6|1241.6|1243.8|1242.8|1242.6|1241.6|178
1638917700000|2021-12-07 22:55:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|2
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1242.7|1240.7|1244.5|1242.5|1242.6|1240.6|0
1638918300000|2021-12-07 23:05:00|1242.6|1240.6|1242.4|1240.4|1242.8|1240.8|1242.4|1240.4|0
1638918600000|2021-12-07 23:10:00|1242.5|1240.5|1242.4|1240.4|1242.5|1240.5|1242|1240|0
1638918900000|2021-12-07 23:15:00|1242.3|1240.3|1242.6|1240.6|1242.7|1240.7|1242.3|1240.3|0
1638919200000|2021-12-07 23:20:00|1242.5|1240.5|1242.5|1240.5|1242.8|1240.8|1242.2|1240.2|0
1638919500000|2021-12-07 23:25:00|1242.4|1240.4|1242.2|1240.2|1242.5|1240.5|1242.1|1240.1|0
1638919800000|2021-12-07 23:30:00|1242.3|1240.3|1242.2|1240.2|1242.4|1240.4|1242.2|1240.2|0
1638920100000|2021-12-07 23:35:00|1242.3|1240.3|1242.6|1240.6|1242.8|1240.8|1242.2|1240.2|0
1638920400000|2021-12-07 23:40:00|1242.7|1240.7|1242.6|1240.6|1242.8|1240.8|1242.4|1240.4|0
1638920700000|2021-12-07 23:45:00|1242.4|1240.4|1242.7|1240.7|1243.1|1241.1|1242.4|1240.4|0
1638921000000|2021-12-07 23:50:00|1242.6|1240.6|1242.8|1240.8|1242.9|1240.9|1242.5|1240.5|0
1638921300000|2021-12-07 23:55:00|1242.7|1240.7|1242.6|1240.6|1243|1241|1242.3|1240.3|0
1638921600000|2021-12-08 00:00:00|1242.5|1240.5|1242.3|1240.3|1242.6|1240.6|1242|1240|0
1638921900000|2021-12-08 00:05:00|1242.2|1240.2|1241.9|1239.9|1242.3|1240.3|1241.6|1239.6|0
1638922200000|2021-12-08 00:10:00|1241.8|1239.8|1241.5|1239.5|1241.9|1239.9|1241.4|1239.4|0
1638922500000|2021-12-08 00:15:00|1241.4|1239.4|1241.4|1239.4|1241.7|1239.7|1241.2|1239.2|0
1638922800000|2021-12-08 00:20:00|1241.5|1239.5|1241.1|1239.1|1241.6|1239.6|1240.9|1238.9|0
1638923100000|2021-12-08 00:25:00|1241.2|1239.2|1242.1|1240.1|1242.1|1240.1|1241.2|1239.2|0
1638923400000|2021-12-08 00:30:00|1242.2|1240.2|1242.9|1240.9|1242.9|1240.9|1242.2|1240.2|0
1638923700000|2021-12-08 00:35:00|1242.8|1240.8|1242.6|1240.6|1242.9|1240.9|1242.5|1240.5|0
1638924000000|2021-12-08 00:40:00|1242.7|1240.7|1243.2|1241.2|1243.3|1241.3|1242.7|1240.7|0
1638924300000|2021-12-08 00:45:00|1243.3|1241.3|1243.4|1241.4|1243.6|1241.6|1243.2|1241.2|0
1638924600000|2021-12-08 00:50:00|1243.5|1241.5|1243.9|1241.9|1243.9|1241.9|1243.5|1241.5|0
1638924900000|2021-12-08 00:55:00|1243.8|1241.8|1245.3|1243.3|1245.3|1243.3|1243.8|1241.8|0
1638925200000|2021-12-08 01:00:00|1245.5|1243.5|1244.5|1243.5|1246.4|1245.4|1244.5|1243.1|98
1638925500000|2021-12-08 01:05:00|1244.8|1243.8|1244.9|1243.9|1244.9|1243.9|1243.4|1242.4|58
1638925800000|2021-12-08 01:10:00|1245.5|1244.5|1244.7|1243.7|1245.8|1244.8|1244.7|1243.7|31
1638926100000|2021-12-08 01:15:00|1244.6|1243.6|1245.6|1244.6|1245.6|1244.6|1243.6|1242.6|116
1638926400000|2021-12-08 01:20:00|1244.6|1243.6|1243.4|1242.4|1244.9|1243.9|1243.4|1242.4|58
1638926700000|2021-12-08 01:25:00|1243.7|1242.7|1243.6|1242.6|1244.4|1243.4|1243.6|1242.6|61
1638927000000|2021-12-08 01:30:00|1244.1|1243.1|1241.5|1240.5|1244.1|1243.1|1240|1239|402
1638927300000|2021-12-08 01:35:00|1241.8|1240.8|1241.7|1240.7|1242.5|1241.5|1241.5|1240.5|15
1638927600000|2021-12-08 01:40:00|1241.6|1240.6|1243.3|1242.3|1244.1|1243.1|1241.5|1240.5|87
1638927900000|2021-12-08 01:45:00|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1242.2|1241.2|52
1638928200000|2021-12-08 01:50:00|1242.8|1241.8|1242.2|1241.2|1243.6|1242.6|1242.2|1241.2|22
1638928500000|2021-12-08 01:55:00|1242.8|1241.8|1241.8|1240.8|1242.9|1241.9|1241.4|1240.4|29
1638928800000|2021-12-08 02:00:00|1242|1241|1242.5|1241.5|1242.8|1241.8|1241.5|1240.5|38
1638929100000|2021-12-08 02:05:00|1242.9|1241.9|1242|1241|1243.6|1242.6|1242|1241|46
1638929400000|2021-12-08 02:10:00|1241.7|1240.7|1241.5|1240.5|1241.7|1240.7|1241.1|1240.1|32
1638929700000|2021-12-08 02:15:00|1242.6|1241.6|1243.3|1242.3|1243.7|1242.7|1242.6|1241.6|22
1638930000000|2021-12-08 02:20:00|1243.9|1242.9|1243.9|1242.9|1244.3|1243.3|1243.6|1242.6|31
1638930300000|2021-12-08 02:25:00|1243.3|1242.3|1244|1243|1244.8|1243.8|1243.3|1242.3|29
1638930600000|2021-12-08 02:30:00|1243|1242|1243.9|1242.9|1244.7|1243.7|1243|1242|14
1638930900000|2021-12-08 02:35:00|1244.2|1243.2|1244.4|1243.4|1244.8|1243.8|1244.1|1243.1|35
1638931200000|2021-12-08 02:40:00|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|1243.8|1242.8|88
1638931500000|2021-12-08 02:45:00|1244.6|1243.6|1245|1244|1245.7|1244.7|1244.5|1243.5|162
1638931800000|2021-12-08 02:50:00|1245.1|1244.1|1243.7|1242.7|1245.1|1244.1|1243.7|1242.7|147
1638932100000|2021-12-08 02:55:00|1243.8|1242.8|1244.6|1243.6|1245|1244|1243.7|1242.7|61
1638932400000|2021-12-08 03:00:00|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1243.8|1242.8|48
1638932700000|2021-12-08 03:05:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1243.4|1242.4|57
1638933000000|2021-12-08 03:10:00|1244.7|1243.7|1245|1244|1245|1244|1244.1|1243.1|73
1638933300000|2021-12-08 03:15:00|1244.8|1243.8|1244.5|1243.5|1245.2|1244.2|1244.5|1243.5|6
1638933600000|2021-12-08 03:20:00|1243.9|1242.9|1243.9|1242.9|1244.1|1243.1|1243.3|1242.3|19
1638933900000|2021-12-08 03:25:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|3
1638934200000|2021-12-08 03:30:00|1244.1|1243.1|1244.3|1243.3|1244.3|1243.3|1244.1|1243.1|6
1638934500000|2021-12-08 03:35:00|1244|1243|1243.4|1242.4|1244|1243|1243.4|1242.4|16
1638934800000|2021-12-08 03:40:00|1244.5|1243.5|1243.6|1242.6|1244.5|1243.5|1243.6|1242.6|6
1638935100000|2021-12-08 03:45:00|1243.4|1242.4|1243.6|1242.6|1243.8|1242.8|1243.4|1242.4|17
1638935400000|2021-12-08 03:50:00|1243.7|1242.7|1243.6|1242.6|1243.8|1242.8|1243.6|1242.6|8
1638935700000|2021-12-08 03:55:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.4|1242.4|14
1638936000000|2021-12-08 04:00:00|1244|1243|1243.8|1242.8|1244.2|1243.2|1243.8|1242.8|9
1638936300000|2021-12-08 04:05:00|1243.6|1242.6|1243.2|1242.2|1243.9|1242.9|1243.2|1242.2|22
1638936600000|2021-12-08 04:10:00|1243.1|1242.1|1244.1|1243.1|1244.1|1243.1|1242.9|1241.9|96
1638936900000|2021-12-08 04:15:00|1244|1243|1244.9|1243.9|1245|1244|1244|1243|60
1638937200000|2021-12-08 04:20:00|1244.6|1243.6|1244.8|1243.8|1245.1|1244.1|1244.6|1243.6|28
1638937500000|2021-12-08 04:25:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.6|1243.6|3
1638937800000|2021-12-08 04:30:00|1244.5|1243.5|1244.3|1243.3|1244.5|1243.5|1244.2|1243.2|7
1638938100000|2021-12-08 04:35:00|1244.2|1243.2|1244.1|1243.1|1244.2|1243.2|1244.1|1243.1|2
1638938400000|2021-12-08 04:40:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1243.8|1242.8|6
1638938700000|2021-12-08 04:45:00|1244.1|1243.1|1243.1|1242.1|1244.1|1243.1|1243.1|1242.1|9
1638939000000|2021-12-08 04:50:00|1243.2|1242.2|1242.7|1241.7|1243.2|1242.2|1242.7|1241.7|7
1638939300000|2021-12-08 04:55:00|1243.3|1242.3|1243.1|1242.1|1243.3|1242.3|1243.1|1242.1|16
1638939600000|2021-12-08 05:00:00|1242.9|1241.9|1243|1242|1243.1|1242.1|1242.5|1241.5|29
1638939900000|2021-12-08 05:05:00|1242.7|1241.7|1242.1|1241.1|1242.7|1241.7|1242|1241|44
1638940200000|2021-12-08 05:10:00|1242.3|1241.3|1241.8|1240.8|1242.3|1241.3|1241.5|1240.5|18
1638940500000|2021-12-08 05:15:00|1242|1241|1241.8|1240.8|1242|1241|1241.7|1240.7|9
1638940800000|2021-12-08 05:20:00|1242|1241|1241.4|1240.4|1242.1|1241.1|1241.4|1240.4|13
1638941100000|2021-12-08 05:25:00|1241.6|1240.6|1242.8|1241.8|1242.9|1241.9|1241.6|1240.6|22
1638941400000|2021-12-08 05:30:00|1242.6|1241.6|1242.2|1241.2|1242.7|1241.7|1241.7|1240.7|35
1638941700000|2021-12-08 05:35:00|1242|1241|1242.4|1241.4|1242.7|1241.7|1242|1241|25
1638942000000|2021-12-08 05:40:00|1242.2|1241.2|1242.3|1241.3|1242.6|1241.6|1242.2|1241.2|22
1638942300000|2021-12-08 05:45:00|1242|1241|1242|1241|1242|1241|1241.7|1240.7|19
1638942600000|2021-12-08 05:50:00|1242.4|1241.4|1242.7|1241.7|1242.7|1241.7|1242.3|1241.3|3
1638942900000|2021-12-08 05:55:00|1242.9|1241.9|1243.8|1242.8|1243.9|1242.9|1242.6|1241.6|19
1638943200000|2021-12-08 06:00:00|1243.3|1242.3|1243.1|1242.1|1244|1243|1242.5|1241.5|17
1638943500000|2021-12-08 06:05:00|1242.4|1241.4|1242.8|1241.8|1242.8|1241.8|1242.4|1241.4|8
1638943800000|2021-12-08 06:10:00|1242.7|1241.7|1241.9|1240.9|1242.7|1241.7|1241.9|1240.9|25
1638944100000|2021-12-08 06:15:00|1242.5|1241.5|1242.6|1241.6|1242.8|1241.8|1242.5|1241.5|13
1638944400000|2021-12-08 06:20:00|1242.8|1241.8|1242.6|1241.6|1243.3|1242.3|1242.4|1241.4|20
1638944700000|2021-12-08 06:25:00|1242.7|1241.7|1243.4|1242.4|1243.6|1242.6|1242.7|1241.7|14
1638945000000|2021-12-08 06:30:00|1242.9|1241.9|1243.1|1242.1|1243.6|1242.6|1242.9|1241.9|8
1638945300000|2021-12-08 06:35:00|1243.2|1242.2|1242.9|1241.9|1243.3|1242.3|1242.9|1241.9|14
1638945600000|2021-12-08 06:40:00|1243.3|1242.3|1243.5|1242.5|1243.8|1242.8|1243.1|1242.1|43
1638945900000|2021-12-08 06:45:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.5|1242.5|16
1638946200000|2021-12-08 06:50:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.3|1242.3|18
1638946500000|2021-12-08 06:55:00|1243.9|1242.9|1243.7|1242.7|1244|1243|1243.7|1242.7|31
1638946800000|2021-12-08 07:00:00|1244|1243|1243.5|1242.5|1244.6|1243.6|1243.3|1242.3|56
1638947100000|2021-12-08 07:05:00|1243.3|1242.3|1243.1|1242.1|1243.6|1242.6|1243|1242|28
1638947400000|2021-12-08 07:10:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.9|1241.9|21
1638947700000|2021-12-08 07:15:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|29
1638948000000|2021-12-08 07:20:00|1243.2|1242.2|1242.3|1241.3|1243.2|1242.2|1242.2|1241.2|52
1638948300000|2021-12-08 07:25:00|1242.2|1241.2|1241.9|1240.9|1242.2|1241.2|1241.5|1240.5|64
1638948600000|2021-12-08 07:30:00|1242.1|1241.1|1242.2|1241.2|1242.2|1241.2|1241.9|1240.9|28
1638948900000|2021-12-08 07:35:00|1242.3|1241.3|1242.3|1241.3|1242.4|1241.4|1242|1241|53
1638949200000|2021-12-08 07:40:00|1242.1|1241.1|1242.1|1241.1|1242.6|1241.6|1241.7|1240.7|91
1638949500000|2021-12-08 07:45:00|1242.3|1241.3|1242.9|1241.9|1242.9|1241.9|1242.2|1241.2|43
1638949800000|2021-12-08 07:50:00|1243.1|1242.1|1243.1|1242.1|1243.2|1242.2|1242.9|1241.9|61
1638950100000|2021-12-08 07:55:00|1243|1242|1243.2|1242.2|1243.3|1242.3|1242.5|1241.5|81
1638950400000|2021-12-08 08:00:00|1243.1|1242.1|1243.3|1242.3|1243.7|1242.7|1242.8|1241.8|178
1638950700000|2021-12-08 08:05:00|1243.5|1242.5|1243.4|1242.4|1244|1243|1243.4|1242.4|286
1638951000000|2021-12-08 08:10:00|1243.5|1242.5|1243.4|1242.4|1244.4|1243.4|1243.4|1242.4|218
1638951300000|2021-12-08 08:15:00|1243.5|1242.5|1243|1242|1243.5|1242.5|1242.4|1241.4|107
1638951600000|2021-12-08 08:20:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.3|1241.3|118
1638951900000|2021-12-08 08:25:00|1243.1|1242.1|1243.8|1242.8|1244.2|1243.2|1243.1|1242.1|93
1638952200000|2021-12-08 08:30:00|1243.7|1242.7|1244.7|1243.7|1244.7|1243.7|1243.4|1242.4|157
1638952500000|2021-12-08 08:35:00|1244.8|1243.8|1244.6|1243.6|1245|1244|1244.2|1243.2|145
1638952800000|2021-12-08 08:40:00|1244.5|1243.5|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|86
1638953100000|2021-12-08 08:45:00|1244.6|1243.6|1244.3|1243.3|1244.6|1243.6|1244.1|1243.1|67
1638953400000|2021-12-08 08:50:00|1244.2|1243.2|1244.6|1243.6|1244.7|1243.7|1243.9|1242.9|127
1638953700000|2021-12-08 08:55:00|1244.5|1243.5|1245.1|1244.1|1245.1|1244.1|1244.5|1243.5|126
1638954000000|2021-12-08 09:00:00|1245|1244|1244.4|1243.4|1245|1244|1244.2|1243.2|54
1638954300000|2021-12-08 09:05:00|1244.3|1243.3|1244.6|1243.6|1245|1244|1244.1|1243.1|78
1638954600000|2021-12-08 09:10:00|1244.7|1243.7|1244.3|1243.3|1244.7|1243.7|1244.1|1243.1|65
1638954900000|2021-12-08 09:15:00|1244.4|1243.4|1243.8|1242.8|1244.5|1243.5|1243.7|1242.7|121
1638955200000|2021-12-08 09:20:00|1243.7|1242.7|1243.6|1242.6|1243.9|1242.9|1243.3|1242.3|88
1638955500000|2021-12-08 09:25:00|1243.7|1242.7|1243.4|1242.4|1243.9|1242.9|1243.4|1242.4|55
1638955800000|2021-12-08 09:30:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.4|1242.4|61
1638956100000|2021-12-08 09:35:00|1243.6|1242.6|1244.6|1243.6|1244.6|1243.6|1243.5|1242.5|150
1638956400000|2021-12-08 09:40:00|1244.9|1243.9|1244.7|1243.7|1245|1244|1244.7|1243.7|68
1638956700000|2021-12-08 09:45:00|1244.8|1243.8|1244.3|1243.3|1244.9|1243.9|1243.9|1242.9|72
1638957000000|2021-12-08 09:50:00|1244.4|1243.4|1244.3|1243.3|1244.5|1243.5|1244.2|1243.2|49
1638957300000|2021-12-08 09:55:00|1244.5|1243.5|1244.8|1243.8|1244.9|1243.9|1244.5|1243.5|206
1638957600000|2021-12-08 10:00:00|1244.9|1243.9|1244.3|1243.3|1245|1244|1244.2|1243.2|112
1638957900000|2021-12-08 10:05:00|1244.2|1243.2|1244.6|1243.6|1244.8|1243.8|1244.2|1243.2|184
1638958200000|2021-12-08 10:10:00|1244.7|1243.7|1245.1|1244.1|1245.1|1244.1|1244.4|1243.4|354
1638958500000|2021-12-08 10:15:00|1245|1244|1245.4|1244.4|1245.4|1244.4|1244.9|1243.9|409
1638958800000|2021-12-08 10:20:00|1245.5|1244.5|1245.3|1244.3|1245.5|1244.5|1245.1|1244.1|266
1638959100000|2021-12-08 10:25:00|1245.2|1244.2|1245.1|1244.1|1245.4|1244.4|1244.9|1243.9|151
1638959400000|2021-12-08 10:30:00|1245|1244|1244.5|1243.5|1245|1244|1244.2|1243.2|193
1638959700000|2021-12-08 10:35:00|1244.4|1243.4|1243.2|1242.2|1244.4|1243.4|1243.1|1242.1|178
1638960000000|2021-12-08 10:40:00|1243.3|1242.3|1243.3|1242.3|1244|1243|1242.9|1241.9|164
1638960300000|2021-12-08 10:45:00|1243.4|1242.4|1243.5|1242.5|1243.6|1242.6|1243|1242|90
1638960600000|2021-12-08 10:50:00|1243.6|1242.6|1243.5|1242.5|1243.8|1242.8|1243.4|1242.4|57
1638960900000|2021-12-08 10:55:00|1243.7|1242.7|1243.2|1242.2|1243.7|1242.7|1243|1242|56
1638961200000|2021-12-08 11:00:00|1243.1|1242.1|1242.5|1241.5|1243.2|1242.2|1242.5|1241.5|70
1638961500000|2021-12-08 11:05:00|1242.4|1241.4|1242.6|1241.6|1242.8|1241.8|1242.2|1241.2|99
1638961800000|2021-12-08 11:10:00|1242.7|1241.7|1243.7|1242.7|1244|1243|1242.7|1241.7|121
1638962100000|2021-12-08 11:15:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.4|1242.4|116
1638962400000|2021-12-08 11:20:00|1244|1243|1244.1|1243.1|1244.5|1243.5|1243.8|1242.8|378
1638962700000|2021-12-08 11:25:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.7|1242.7|50
1638963000000|2021-12-08 11:30:00|1244|1243|1243.9|1242.9|1244.2|1243.2|1243.8|1242.8|90
1638963300000|2021-12-08 11:35:00|1244|1243|1243.5|1242.5|1244|1243|1243.4|1242.4|79
1638963600000|2021-12-08 11:40:00|1243.6|1242.6|1244.1|1243.1|1244.2|1243.2|1243.2|1242.2|379
1638963900000|2021-12-08 11:45:00|1244|1243|1245.9|1244.9|1247.9|1246.9|1243|1242|2166
1638964200000|2021-12-08 11:50:00|1246.2|1245.2|1247.7|1246.7|1247.9|1246.9|1246|1245|787
1638964500000|2021-12-08 11:55:00|1248|1247|1246.6|1245.6|1248.1|1247.1|1246.6|1245.6|298
1638964800000|2021-12-08 12:00:00|1246.7|1245.7|1246.8|1245.8|1247.5|1246.5|1246.6|1245.6|352
1638965100000|2021-12-08 12:05:00|1246.7|1245.7|1244.7|1243.7|1246.8|1245.8|1244.7|1243.7|322
1638965400000|2021-12-08 12:10:00|1244.6|1243.6|1244.5|1243.5|1244.6|1243.6|1243.5|1242.5|474
1638965700000|2021-12-08 12:15:00|1244.6|1243.6|1244.8|1243.8|1244.9|1243.9|1244.2|1243.2|118
1638966000000|2021-12-08 12:20:00|1244.7|1243.7|1244|1243|1245|1244|1244|1243|219
1638966300000|2021-12-08 12:25:00|1244.3|1243.3|1244.8|1243.8|1244.8|1243.8|1243.9|1242.9|94
1638966600000|2021-12-08 12:30:00|1244.7|1243.7|1245.3|1244.3|1245.3|1244.3|1244.5|1243.5|55
1638966900000|2021-12-08 12:35:00|1245.2|1244.2|1245.4|1244.4|1245.6|1244.6|1244.9|1243.9|145
1638967200000|2021-12-08 12:40:00|1245.5|1244.5|1244.3|1243.3|1245.5|1244.5|1244.3|1243.3|167
1638967500000|2021-12-08 12:45:00|1244.2|1243.2|1243.9|1242.9|1244.2|1243.2|1243.4|1242.4|371
1638967800000|2021-12-08 12:50:00|1244|1243|1243.8|1242.8|1244.4|1243.4|1243.8|1242.8|144
1638968100000|2021-12-08 12:55:00|1243.6|1242.6|1243.9|1242.9|1244|1243|1243.1|1242.1|199
1638968400000|2021-12-08 13:00:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.1|1242.1|199
1638968700000|2021-12-08 13:05:00|1243.2|1242.2|1243.4|1242.4|1243.8|1242.8|1243.1|1242.1|133
1638969000000|2021-12-08 13:10:00|1243.5|1242.5|1243.9|1242.9|1244.1|1243.1|1243.5|1242.5|100
1638969300000|2021-12-08 13:15:00|1243.8|1242.8|1243.6|1242.6|1244.1|1243.1|1243.5|1242.5|138
1638969600000|2021-12-08 13:20:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.9|1241.9|232
1638969900000|2021-12-08 13:25:00|1243.1|1242.1|1242.9|1241.9|1243.6|1242.6|1242.9|1241.9|77
1638970200000|2021-12-08 13:30:00|1242.7|1241.7|1242.8|1241.8|1243.1|1242.1|1242.4|1241.4|191
1638970500000|2021-12-08 13:35:00|1242.9|1241.9|1243|1242|1243.5|1242.5|1242.8|1241.8|116
1638970800000|2021-12-08 13:40:00|1242.9|1241.9|1243.4|1242.4|1243.4|1242.4|1242.6|1241.6|162
1638971100000|2021-12-08 13:45:00|1243.6|1242.6|1243.5|1242.5|1243.7|1242.7|1243.4|1242.4|96
1638971400000|2021-12-08 13:50:00|1243.6|1242.6|1243.7|1242.7|1243.8|1242.8|1243.4|1242.4|168
1638971700000|2021-12-08 13:55:00|1243.8|1242.8|1243.6|1242.6|1244|1243|1243.6|1242.6|201
1638972000000|2021-12-08 14:00:00|1243.7|1242.7|1242.9|1241.9|1243.8|1242.8|1242.7|1241.7|196
1638972300000|2021-12-08 14:05:00|1243|1242|1242.4|1241.4|1243|1242|1242.2|1241.2|267
1638972600000|2021-12-08 14:10:00|1242.5|1241.5|1242.8|1241.8|1243|1242|1242.4|1241.4|125
1638972900000|2021-12-08 14:15:00|1242.7|1241.7|1242.9|1241.9|1243.2|1242.2|1242.7|1241.7|681
1638973200000|2021-12-08 14:20:00|1243|1242|1242.9|1241.9|1243.1|1242.1|1242.6|1241.6|530
1638973500000|2021-12-08 14:25:00|1243|1242|1243.4|1242.4|1243.5|1242.5|1243|1242|275
1638973800000|2021-12-08 14:30:00|1243.2|1242.7|1241.7|1241.2|1243.6|1243.1|1240.6|1240.1|7261
1638974100000|2021-12-08 14:35:00|1241.6|1241.1|1240.3|1239.8|1242.3|1241.8|1240.2|1239.7|3099
1638974400000|2021-12-08 14:40:00|1240.2|1239.7|1243.2|1242.7|1243.6|1243.1|1240.2|1239.7|2230
1638974700000|2021-12-08 14:45:00|1243.1|1242.6|1244.9|1244.4|1244.9|1244.4|1242.8|1242.3|1664
1638975000000|2021-12-08 14:50:00|1244.8|1244.3|1245.1|1244.6|1246|1245.5|1244.8|1244.3|1572
1638975300000|2021-12-08 14:55:00|1245|1244.5|1244.1|1243.6|1245.1|1244.6|1244.1|1243.6|1107
1638975600000|2021-12-08 15:00:00|1244.3|1243.8|1244|1243.5|1245.1|1244.6|1243.5|1243|1254
1638975900000|2021-12-08 15:05:00|1243.9|1243.4|1243.8|1243.3|1244.8|1244.3|1243.1|1242.6|904
1638976200000|2021-12-08 15:10:00|1243.9|1243.4|1244.2|1243.7|1245.1|1244.6|1243.7|1243.2|1248
1638976500000|2021-12-08 15:15:00|1244.1|1243.6|1244.3|1243.8|1245|1244.5|1244.1|1243.6|744
1638976800000|2021-12-08 15:20:00|1244.4|1243.9|1245.4|1244.9|1245.6|1245.1|1244.3|1243.8|648
1638977100000|2021-12-08 15:25:00|1245.3|1244.8|1244.3|1243.8|1245.7|1245.2|1244.3|1243.8|833
1638977400000|2021-12-08 15:30:00|1244.4|1243.9|1245.7|1245.2|1246|1245.5|1244.2|1243.7|1086
1638977700000|2021-12-08 15:35:00|1245.5|1245|1246.7|1246.2|1246.9|1246.4|1245.1|1244.6|1357
1638978000000|2021-12-08 15:40:00|1246.5|1246|1246.1|1245.6|1246.7|1246.2|1245.8|1245.3|997
1638978300000|2021-12-08 15:45:00|1246.2|1245.7|1246.1|1245.6|1246.6|1246.1|1245.2|1244.7|2839
1638978600000|2021-12-08 15:50:00|1246.2|1245.7|1247.5|1247|1247.7|1247.2|1246|1245.5|1151
1638978900000|2021-12-08 15:55:00|1247.6|1247.1|1249|1248.5|1249|1248.5|1247.5|1247|1498
1638979200000|2021-12-08 16:00:00|1248.9|1248.4|1247.5|1247|1249|1248.5|1247.4|1246.9|1715
1638979500000|2021-12-08 16:05:00|1247.6|1247.1|1248.2|1247.7|1248.2|1247.7|1247.5|1247|696
1638979800000|2021-12-08 16:10:00|1248.1|1247.6|1249.5|1249|1249.5|1249|1248|1247.5|758
1638980100000|2021-12-08 16:15:00|1249.3|1248.8|1248.9|1248.4|1249.6|1249.1|1248.6|1248.1|815
1638980400000|2021-12-08 16:20:00|1248.8|1248.3|1249.9|1249.4|1250|1249.5|1248.3|1247.8|1135
1638980700000|2021-12-08 16:25:00|1249.8|1249.3|1249|1248.5|1249.8|1249.3|1248.9|1248.4|1627
1638981000000|2021-12-08 16:30:00|1249.1|1248.6|1249.2|1248.7|1250.1|1249.6|1248.7|1248.2|1445
1638981300000|2021-12-08 16:35:00|1249.1|1248.6|1249.6|1249.1|1250.1|1249.6|1248.9|1248.4|1099
1638981600000|2021-12-08 16:40:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.2|1248.7|872
1638981900000|2021-12-08 16:45:00|1249.9|1249.4|1250.5|1250|1250.8|1250.3|1249.7|1249.2|761
1638982200000|2021-12-08 16:50:00|1250.7|1250.2|1250.3|1249.8|1251.3|1250.8|1249.9|1249.4|690
1638982500000|2021-12-08 16:55:00|1250.4|1249.9|1250.7|1250.2|1250.7|1250.2|1250|1249.5|587
1638982800000|2021-12-08 17:00:00|1250.6|1250.1|1250|1249.5|1250.8|1250.3|1250|1249.5|456
1638983100000|2021-12-08 17:05:00|1249.9|1249.4|1250.3|1249.8|1250.5|1250|1249.7|1249.2|1051
1638983400000|2021-12-08 17:10:00|1250.4|1249.9|1251.1|1250.6|1251.1|1250.6|1250.4|1249.9|3160
1638983700000|2021-12-08 17:15:00|1251|1250.5|1250.8|1250.3|1251.3|1250.8|1250.8|1250.3|900
1638984000000|2021-12-08 17:20:00|1250.7|1250.2|1250.7|1250.2|1250.8|1250.3|1249.9|1249.4|249
1638984300000|2021-12-08 17:25:00|1250.6|1250.1|1250.3|1249.8|1250.9|1250.4|1250.3|1249.8|405
1638984600000|2021-12-08 17:30:00|1250.2|1249.7|1250.3|1249.8|1250.5|1250|1250|1249.5|381
1638984900000|2021-12-08 17:35:00|1250.4|1249.9|1250.8|1250.3|1250.8|1250.3|1250.2|1249.7|334
1638985200000|2021-12-08 17:40:00|1250.7|1250.2|1251.4|1250.9|1251.4|1250.9|1250.6|1250.1|545
1638985500000|2021-12-08 17:45:00|1251.3|1250.8|1250.9|1250.4|1251.3|1250.8|1250.6|1250.1|301
1638985800000|2021-12-08 17:50:00|1250.8|1250.3|1250.6|1250.1|1250.8|1250.3|1250.4|1249.9|381
1638986100000|2021-12-08 17:55:00|1250.5|1250|1249.8|1249.3|1250.6|1250.1|1249.8|1249.3|856
1638986400000|2021-12-08 18:00:00|1249.9|1249.4|1249.6|1249.1|1250|1249.5|1249.5|1249|540
1638986700000|2021-12-08 18:05:00|1249.5|1249|1249.2|1248.7|1249.5|1249|1248.9|1248.4|686
1638987000000|2021-12-08 18:10:00|1249.3|1248.8|1249.3|1248.8|1249.6|1249.1|1249.1|1248.6|434
1638987300000|2021-12-08 18:15:00|1249.4|1248.9|1250|1249.5|1250|1249.5|1249.2|1248.7|558
1638987600000|2021-12-08 18:20:00|1249.9|1249.4|1249.5|1249|1250|1249.5|1249.5|1249|453
1638987900000|2021-12-08 18:25:00|1249.6|1249.1|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|353
1638988200000|2021-12-08 18:30:00|1249.7|1249.2|1249.4|1248.9|1249.7|1249.2|1249.2|1248.7|278
1638988500000|2021-12-08 18:35:00|1249.5|1249|1249.8|1249.3|1249.9|1249.4|1249.5|1249|214
1638988800000|2021-12-08 18:40:00|1249.7|1249.2|1249.9|1249.4|1250.1|1249.6|1249.6|1249.1|213
1638989100000|2021-12-08 18:45:00|1249.8|1249.3|1249.8|1249.3|1250.1|1249.6|1249.5|1249|354
1638989400000|2021-12-08 18:50:00|1249.7|1249.2|1249.9|1249.4|1249.9|1249.4|1249.6|1249.1|191
1638989700000|2021-12-08 18:55:00|1249.8|1249.3|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|323
1638990000000|2021-12-08 19:00:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.5|1249|755
1638990300000|2021-12-08 19:05:00|1249.7|1249.2|1249.4|1248.9|1250|1249.5|1249.1|1248.6|627
1638990600000|2021-12-08 19:10:00|1249.3|1248.8|1249|1248.5|1249.4|1248.9|1248.8|1248.3|574
1638990900000|2021-12-08 19:15:00|1249.1|1248.6|1248.7|1248.2|1249.1|1248.6|1248.5|1248|422
1638991200000|2021-12-08 19:20:00|1248.8|1248.3|1249|1248.5|1249.2|1248.7|1248.6|1248.1|676
1638991500000|2021-12-08 19:25:00|1249.1|1248.6|1248.6|1248.1|1249.3|1248.8|1248.2|1247.7|597
1638991800000|2021-12-08 19:30:00|1248.5|1248|1248.6|1248.1|1248.7|1248.2|1248.2|1247.7|531
1638992100000|2021-12-08 19:35:00|1248.7|1248.2|1248.1|1247.6|1248.8|1248.3|1247.8|1247.3|439
1638992400000|2021-12-08 19:40:00|1248|1247.5|1248.2|1247.7|1248.3|1247.8|1247.7|1247.2|399
1638992700000|2021-12-08 19:45:00|1248.1|1247.6|1248.2|1247.7|1248.6|1248.1|1247.8|1247.3|469
1638993000000|2021-12-08 19:50:00|1248.3|1247.8|1248.3|1247.8|1248.5|1248|1248.1|1247.6|357
1638993300000|2021-12-08 19:55:00|1248.4|1247.9|1248.5|1248|1248.9|1248.4|1248.4|1247.9|434
1638993600000|2021-12-08 20:00:00|1248.4|1247.9|1248|1247.5|1248.6|1248.1|1247.7|1247.2|428
1638993900000|2021-12-08 20:05:00|1247.9|1247.4|1247.3|1246.8|1248|1247.5|1247.3|1246.8|434
1638994200000|2021-12-08 20:10:00|1247.4|1246.9|1247.8|1247.3|1248|1247.5|1247.4|1246.9|388
1638994500000|2021-12-08 20:15:00|1247.9|1247.4|1248|1247.5|1248.1|1247.6|1247.7|1247.2|298
1638994800000|2021-12-08 20:20:00|1248.1|1247.6|1248.2|1247.7|1248.4|1247.9|1248|1247.5|365
1638995100000|2021-12-08 20:25:00|1248.3|1247.8|1248.3|1247.8|1248.6|1248.1|1248.1|1247.6|402
1638995400000|2021-12-08 20:30:00|1248.2|1247.7|1248.4|1247.9|1248.6|1248.1|1248|1247.5|626
1638995700000|2021-12-08 20:35:00|1248.3|1247.8|1248.4|1247.9|1248.8|1248.3|1248.3|1247.8|447
1638996000000|2021-12-08 20:40:00|1248.5|1248|1247.5|1247|1248.7|1248.2|1247.5|1247|391
1638996300000|2021-12-08 20:45:00|1247.4|1246.9|1247.8|1247.3|1247.9|1247.4|1247.4|1246.9|580
1638996600000|2021-12-08 20:50:00|1247.9|1247.4|1248.8|1248.3|1249.2|1248.7|1247.9|1247.4|1794
1638996900000|2021-12-08 20:55:00|1248.9|1248.4|1248.4|1247.9|1249.1|1248.6|1248.2|1247.7|12822
1638997200000|2021-12-08 21:00:00|1248.6|1247.6|1248.1|1247.1|1249|1248|1248|1247|1708
1638997500000|2021-12-08 21:05:00|1248|1247|1247.9|1246.9|1248.2|1247.2|1247.8|1246.8|124
1638997800000|2021-12-08 21:10:00|1247.8|1246.8|1248.2|1247.2|1248.2|1247.2|1247.8|1246.8|55
1638998100000|2021-12-08 21:15:00|1248.6|1247.6|1248.5|1247.5|1248.7|1247.7|1248.5|1247.5|7
1638998400000|2021-12-08 21:20:00|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|4
1638998700000|2021-12-08 21:25:00|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|2
1638999000000|2021-12-08 21:30:00|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|1
1638999900000|2021-12-08 21:45:00|1248.9|1247.9|1248.8|1247.8|1249.2|1248.2|1248.8|1247.8|27
1639000500000|2021-12-08 21:55:00|1248.6|1247.6|1248|1247|1248.8|1247.8|1247.9|1246.9|15
1639002600000|2021-12-08 22:30:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|17
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1247.5|1245.5|1248.1|1246.1|1247.5|1245.5|0
1639004700000|2021-12-08 23:05:00|1247.6|1245.6|1247.4|1245.4|1247.6|1245.6|1247.3|1245.3|0
1639005000000|2021-12-08 23:10:00|1247.3|1245.3|1247.6|1245.6|1247.6|1245.6|1247.3|1245.3|0
1639005300000|2021-12-08 23:15:00|1247.7|1245.7|1247.9|1245.9|1248.1|1246.1|1247.7|1245.7|0
1639005600000|2021-12-08 23:20:00|1248|1246|1248.1|1246.1|1248.3|1246.3|1247.9|1245.9|0
1639005900000|2021-12-08 23:25:00|1248|1246|1247.9|1245.9|1248.1|1246.1|1247.7|1245.7|0
1639006200000|2021-12-08 23:30:00|1247.8|1245.8|1247.8|1245.8|1247.9|1245.9|1247.5|1245.5|0
1639006500000|2021-12-08 23:35:00|1247.9|1245.9|1247.7|1245.7|1248|1246|1247.7|1245.7|0
1639006800000|2021-12-08 23:40:00|1247.8|1245.8|1247.9|1245.9|1247.9|1245.9|1247.7|1245.7|0
1639007100000|2021-12-08 23:45:00|1248|1246|1247.7|1245.7|1248|1246|1247.5|1245.5|0
1639007400000|2021-12-08 23:50:00|1247.1|1245.1|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1639007700000|2021-12-08 23:55:00|1247.2|1245.2|1247.5|1245.5|1247.5|1245.5|1247.1|1245.1|0
1639008000000|2021-12-09 00:00:00|1247.4|1245.4|1247.7|1245.7|1247.7|1245.7|1247.3|1245.3|0
1639008300000|2021-12-09 00:05:00|1247.6|1245.6|1247.1|1245.1|1247.6|1245.6|1247.1|1245.1|0
1639008600000|2021-12-09 00:10:00|1247.2|1245.2|1247.1|1245.1|1247.3|1245.3|1247|1245|0
1639008900000|2021-12-09 00:15:00|1247|1245|1246.8|1244.8|1247.2|1245.2|1246.8|1244.8|0
1639009200000|2021-12-09 00:20:00|1246.9|1244.9|1247.1|1245.1|1247.1|1245.1|1246.7|1244.7|0
1639009500000|2021-12-09 00:25:00|1247|1245|1247.4|1245.4|1247.5|1245.5|1247|1245|0
1639009800000|2021-12-09 00:30:00|1247.3|1245.3|1247.3|1245.3|1247.5|1245.5|1247.2|1245.2|0
1639010100000|2021-12-09 00:35:00|1247.2|1245.2|1247.1|1245.1|1247.4|1245.4|1247.1|1245.1|0
1639010400000|2021-12-09 00:40:00|1247.2|1245.2|1247.1|1245.1|1247.2|1245.2|1247.1|1245.1|0
1639010700000|2021-12-09 00:45:00|1247|1245|1247|1245|1247.2|1245.2|1247|1245|0
1639011000000|2021-12-09 00:50:00|1247.1|1245.1|1247.3|1245.3|1247.3|1245.3|1246.9|1244.9|0
1639011300000|2021-12-09 00:55:00|1247.2|1245.2|1247.1|1245.1|1247.3|1245.3|1247.1|1245.1|0
1639011600000|2021-12-09 01:00:00|1249.2|1248.2|1247.8|1246.8|1249.2|1248.2|1247.8|1246.8|33
1639011900000|2021-12-09 01:05:00|1248.7|1247.7|1248.4|1247.4|1249.2|1248.2|1248.4|1247.4|31
1639012200000|2021-12-09 01:10:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.4|1247.4|5
1639012500000|2021-12-09 01:15:00|1249.5|1248.5|1249.8|1248.8|1250.1|1249.1|1249.5|1248.5|20
1639012800000|2021-12-09 01:20:00|1249.6|1248.6|1251.1|1250.1|1251.1|1250.1|1249.6|1248.6|39
1639013100000|2021-12-09 01:25:00|1251.5|1250.5|1251.7|1250.7|1252.2|1251.2|1251.5|1250.5|26
1639013400000|2021-12-09 01:30:00|1251.3|1250.3|1252|1251|1252.7|1251.7|1250.5|1249.5|41
1639013700000|2021-12-09 01:35:00|1252.1|1251.1|1252.9|1251.9|1252.9|1251.9|1251.7|1250.7|59
1639014000000|2021-12-09 01:40:00|1252.1|1251.1|1251.6|1250.6|1252.2|1251.2|1251.3|1250.3|21
1639014300000|2021-12-09 01:45:00|1251.4|1250.4|1251.2|1250.2|1251.4|1250.4|1250.6|1249.6|11
1639014600000|2021-12-09 01:50:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1250.8|1249.8|9
1639014900000|2021-12-09 01:55:00|1251.1|1250.1|1250.7|1249.7|1251.1|1250.1|1250.7|1249.7|6
1639015200000|2021-12-09 02:00:00|1251.3|1250.3|1251.5|1250.5|1251.6|1250.6|1251|1250|12
1639015500000|2021-12-09 02:05:00|1251.4|1250.4|1250.4|1249.4|1251.9|1250.9|1250.4|1249.4|25
1639015800000|2021-12-09 02:10:00|1249.8|1248.8|1249|1248|1250.1|1249.1|1249|1248|10
1639016100000|2021-12-09 02:15:00|1250.4|1249.4|1250.7|1249.7|1250.7|1249.7|1250.1|1249.1|9
1639016400000|2021-12-09 02:20:00|1250.6|1249.6|1251.7|1250.7|1251.7|1250.7|1250.3|1249.3|17
1639016700000|2021-12-09 02:25:00|1251.8|1250.8|1254.3|1253.3|1254.3|1253.3|1251.8|1250.8|59
1639017000000|2021-12-09 02:30:00|1254.2|1253.2|1252.9|1251.9|1254.2|1253.2|1252.9|1251.9|1513
1639017300000|2021-12-09 02:35:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1639017900000|2021-12-09 02:45:00|1253.8|1252.8|1254|1253|1254|1253|1253.8|1252.8|4
1639018200000|2021-12-09 02:50:00|1253.1|1252.1|1253.3|1252.3|1253.6|1252.6|1253.1|1252.1|7
1639018500000|2021-12-09 02:55:00|1253|1252|1254.1|1253.1|1254.1|1253.1|1253|1252|8
1639018800000|2021-12-09 03:00:00|1254.2|1253.2|1253.4|1252.4|1254.2|1253.2|1253.4|1252.4|404
1639019100000|2021-12-09 03:05:00|1253.6|1252.6|1253.4|1252.4|1253.6|1252.6|1253.4|1252.4|3
1639019400000|2021-12-09 03:10:00|1254.1|1253.1|1255|1254|1255.2|1254.2|1254.1|1253.1|12
1639019700000|2021-12-09 03:15:00|1254.5|1253.5|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|4
1639020000000|2021-12-09 03:20:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1252.9|1251.9|25
1639020300000|2021-12-09 03:25:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1252.9|1251.9|14
1639020600000|2021-12-09 03:30:00|||||||||1447
1639020900000|2021-12-09 03:35:00|1252.9|1251.9|1252.8|1251.8|1252.9|1251.9|1252.8|1251.8|4
1639021200000|2021-12-09 03:40:00|1252.5|1251.5|1252|1251|1252.5|1251.5|1251.9|1250.9|19
1639021500000|2021-12-09 03:45:00|1251.4|1250.4|1252|1251|1252.6|1251.6|1251.4|1250.4|15
1639021800000|2021-12-09 03:50:00|1251.9|1250.9|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|21
1639022100000|2021-12-09 03:55:00|1251.3|1250.3|1249.7|1248.7|1251.3|1250.3|1249.7|1248.7|23
1639022400000|2021-12-09 04:00:00|1249.5|1248.5|1250.6|1249.6|1250.9|1249.9|1249.5|1248.5|27
1639022700000|2021-12-09 04:05:00|1251.3|1250.3|1251.8|1250.8|1252|1251|1251.3|1250.3|23
1639023000000|2021-12-09 04:10:00|1251.7|1250.7|1251.3|1250.3|1251.7|1250.7|1251.3|1250.3|11
1639023300000|2021-12-09 04:15:00|1251.2|1250.2|1251|1250|1251.5|1250.5|1251|1250|14
1639023600000|2021-12-09 04:20:00|1251.3|1250.3|1251.6|1250.6|1251.6|1250.6|1250.9|1249.9|27
1639023900000|2021-12-09 04:25:00|1251.5|1250.5|1251.4|1250.4|1251.6|1250.6|1251.4|1250.4|10
1639024200000|2021-12-09 04:30:00|1251.3|1250.3|1251.4|1250.4|1251.6|1250.6|1251.2|1250.2|21
1639024500000|2021-12-09 04:35:00|1251.1|1250.1|1251.4|1250.4|1251.6|1250.6|1251|1250|14
1639024800000|2021-12-09 04:40:00|1251.3|1250.3|1251.2|1250.2|1251.3|1250.3|1251|1250|10
1639025100000|2021-12-09 04:45:00|1251.1|1250.1|1250.9|1249.9|1251.3|1250.3|1250.9|1249.9|14
1639025400000|2021-12-09 04:50:00|1250.8|1249.8|1251.1|1250.1|1251.4|1250.4|1250.8|1249.8|55
1639025700000|2021-12-09 04:55:00|1251|1250|1250.2|1249.2|1251|1250|1250.2|1249.2|23
1639026000000|2021-12-09 05:00:00|1250.1|1249.1|1250.7|1249.7|1251|1250|1249.2|1248.2|102
1639026300000|2021-12-09 05:05:00|1250.5|1249.5|1250.8|1249.8|1251.3|1250.3|1250.5|1249.5|31
1639026600000|2021-12-09 05:10:00|1251.4|1250.4|1251.9|1250.9|1251.9|1250.9|1251.3|1250.3|67
1639026900000|2021-12-09 05:15:00|1252.3|1251.3|1252|1251|1252.4|1251.4|1251.9|1250.9|36
1639027200000|2021-12-09 05:20:00|1251.7|1250.7|1252.2|1251.2|1252.2|1251.2|1251.7|1250.7|21
1639027500000|2021-12-09 05:25:00|1252.7|1251.7|1252.3|1251.3|1252.9|1251.9|1252.3|1251.3|20
1639027800000|2021-12-09 05:30:00|1253.2|1252.2|1253.3|1252.3|1253.3|1252.3|1253|1252|11
1639028100000|2021-12-09 05:35:00|1253.2|1252.2|1253.2|1252.2|1253.5|1252.5|1252.9|1251.9|30
1639028400000|2021-12-09 05:40:00|1253.3|1252.3|1253.1|1252.1|1253.6|1252.6|1253|1252|26
1639028700000|2021-12-09 05:45:00|1253|1252|1253|1252|1253.1|1252.1|1252.4|1251.4|12
1639029000000|2021-12-09 05:50:00|1252.9|1251.9|1252.8|1251.8|1253|1252|1252.8|1251.8|12
1639029300000|2021-12-09 05:55:00|1253|1252|1252.4|1251.4|1253|1252|1252.4|1251.4|12
1639029600000|2021-12-09 06:00:00|1252.9|1251.9|1252.5|1251.5|1252.9|1251.9|1252.4|1251.4|10
1639029900000|2021-12-09 06:05:00|1252.8|1251.8|1253.1|1252.1|1253.2|1252.2|1252.6|1251.6|26
1639030200000|2021-12-09 06:10:00|1253|1252|1252.5|1251.5|1253|1252|1252.2|1251.2|18
1639030500000|2021-12-09 06:15:00|1252.7|1251.7|1252.2|1251.2|1252.7|1251.7|1251.9|1250.9|13
1639030800000|2021-12-09 06:20:00|1252.5|1251.5|1252.8|1251.8|1252.8|1251.8|1252.4|1251.4|25
1639031100000|2021-12-09 06:25:00|1253|1252|1253.2|1252.2|1253.2|1252.2|1252.8|1251.8|14
1639031400000|2021-12-09 06:30:00|1253.4|1252.4|1253.7|1252.7|1253.7|1252.7|1252.9|1251.9|16
1639031700000|2021-12-09 06:35:00|1253.6|1252.6|1253.7|1252.7|1254.1|1253.1|1253.2|1252.2|17
1639032000000|2021-12-09 06:40:00|1253.8|1252.8|1253.7|1252.7|1253.8|1252.8|1253.4|1252.4|46
1639032300000|2021-12-09 06:45:00|1253.8|1252.8|1254|1253|1254.3|1253.3|1253.8|1252.8|50
1639032600000|2021-12-09 06:50:00|1253.9|1252.9|1253.4|1252.4|1254.1|1253.1|1253.4|1252.4|22
1639032900000|2021-12-09 06:55:00|1253.6|1252.6|1253.2|1252.2|1253.6|1252.6|1253|1252|11
1639033200000|2021-12-09 07:00:00|1253.5|1252.5|1254.3|1253.3|1254.3|1253.3|1253.1|1252.1|67
1639033500000|2021-12-09 07:05:00|1254.2|1253.2|1253.2|1252.2|1254.2|1253.2|1253.2|1252.2|28
1639033800000|2021-12-09 07:10:00|1253.3|1252.3|1253.4|1252.4|1253.7|1252.7|1253.3|1252.3|25
1639034100000|2021-12-09 07:15:00|1253.6|1252.6|1253.4|1252.4|1253.8|1252.8|1253.4|1252.4|22
1639034400000|2021-12-09 07:20:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.8|1252.8|18
1639034700000|2021-12-09 07:25:00|1254.3|1253.3|1254.7|1253.7|1254.7|1253.7|1254.2|1253.2|31
1639035000000|2021-12-09 07:30:00|1254.8|1253.8|1254.5|1253.5|1255.1|1254.1|1254.5|1253.5|86
1639035300000|2021-12-09 07:35:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.4|1253.4|14
1639035600000|2021-12-09 07:40:00|1254.6|1253.6|1254.1|1253.1|1254.9|1253.9|1254.1|1253.1|84
1639035900000|2021-12-09 07:45:00|1254.5|1253.5|1253.9|1252.9|1254.6|1253.6|1253.7|1252.7|574
1639036200000|2021-12-09 07:50:00|1253.8|1252.8|1253.9|1252.9|1254.2|1253.2|1253.8|1252.8|78
1639036500000|2021-12-09 07:55:00|1253.8|1252.8|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|42
1639036800000|2021-12-09 08:00:00|1253|1252|1252.2|1251.2|1253.4|1252.4|1251.8|1250.8|529
1639037100000|2021-12-09 08:05:00|1252.1|1251.1|1250.9|1249.9|1252.9|1251.9|1250.9|1249.9|392
1639037400000|2021-12-09 08:10:00|1250.8|1249.8|1250.9|1249.9|1251.6|1250.6|1250.2|1249.2|1295
1639037700000|2021-12-09 08:15:00|1251|1250|1252|1251|1252.3|1251.3|1251|1250|433
1639038000000|2021-12-09 08:20:00|1252.1|1251.1|1252.2|1251.2|1252.3|1251.3|1251.4|1250.4|276
1639038300000|2021-12-09 08:25:00|1252.1|1251.1|1251|1250|1252.3|1251.3|1251|1250|199
1639038600000|2021-12-09 08:30:00|1250.9|1249.9|1251.5|1250.5|1251.8|1250.8|1250.7|1249.7|160
1639038900000|2021-12-09 08:35:00|1251.6|1250.6|1251.4|1250.4|1251.6|1250.6|1251.1|1250.1|113
1639039200000|2021-12-09 08:40:00|1251.3|1250.3|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|163
1639039500000|2021-12-09 08:45:00|1250.3|1249.3|1250.5|1249.5|1250.8|1249.8|1250.1|1249.1|118
1639039800000|2021-12-09 08:50:00|1250.4|1249.4|1249.8|1248.8|1250.6|1249.6|1249.1|1248.1|422
1639040100000|2021-12-09 08:55:00|1249.9|1248.9|1249.9|1248.9|1250.1|1249.1|1249.7|1248.7|1387
1639040400000|2021-12-09 09:00:00|1250|1249|1249.5|1248.5|1250.1|1249.1|1249.5|1248.5|133
1639040700000|2021-12-09 09:05:00|1249.6|1248.6|1249.5|1248.5|1249.9|1248.9|1249.5|1248.5|122
1639041000000|2021-12-09 09:10:00|1249.4|1248.4|1248.9|1247.9|1249.4|1248.4|1248.7|1247.7|129
1639041300000|2021-12-09 09:15:00|1249.1|1248.1|1249.6|1248.6|1249.6|1248.6|1248.6|1247.6|4566
1639041600000|2021-12-09 09:20:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.4|1248.4|47
1639041900000|2021-12-09 09:25:00|1249.7|1248.7|1249.6|1248.6|1249.7|1248.7|1249.4|1248.4|58
1639042200000|2021-12-09 09:30:00|1249.8|1248.8|1250.4|1249.4|1250.5|1249.5|1249.6|1248.6|159
1639042500000|2021-12-09 09:35:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250.5|1249.5|92
1639042800000|2021-12-09 09:40:00|1250.7|1249.7|1250.9|1249.9|1250.9|1249.9|1250.5|1249.5|66
1639043100000|2021-12-09 09:45:00|1250.8|1249.8|1250.8|1249.8|1251.1|1250.1|1250.7|1249.7|10227
1639043400000|2021-12-09 09:50:00|1250.7|1249.7|1250.8|1249.8|1250.8|1249.8|1250.6|1249.6|86
1639043700000|2021-12-09 09:55:00|1250.7|1249.7|1249.9|1248.9|1250.8|1249.8|1249.8|1248.8|220
1639044000000|2021-12-09 10:00:00|1249.8|1248.8|1248.6|1247.6|1249.8|1248.8|1248.3|1247.3|327
1639044300000|2021-12-09 10:05:00|1248.5|1247.5|1248.2|1247.2|1248.6|1247.6|1248.2|1247.2|98
1639044600000|2021-12-09 10:10:00|1248.3|1247.3|1248.7|1247.7|1249|1248|1248.3|1247.3|65
1639044900000|2021-12-09 10:15:00|1248.8|1247.8|1248.3|1247.3|1249|1248|1248.3|1247.3|80
1639045200000|2021-12-09 10:20:00|1248.2|1247.2|1248.5|1247.5|1248.6|1247.6|1248.2|1247.2|119
1639045500000|2021-12-09 10:25:00|1248.4|1247.4|1248.8|1247.8|1249|1248|1248.4|1247.4|415
1639045800000|2021-12-09 10:30:00|1248.7|1247.7|1248.9|1247.9|1249.2|1248.2|1248.5|1247.5|64
1639046100000|2021-12-09 10:35:00|1249.1|1248.1|1249.1|1248.1|1249.5|1248.5|1249.1|1248.1|74
1639046400000|2021-12-09 10:40:00|1249.2|1248.2|1249.1|1248.1|1249.3|1248.3|1248.9|1247.9|65
1639046700000|2021-12-09 10:45:00|1249|1248|1248.8|1247.8|1249|1248|1248.8|1247.8|29
1639047000000|2021-12-09 10:50:00|1248.9|1247.9|1249.3|1248.3|1249.3|1248.3|1248.8|1247.8|35
1639047300000|2021-12-09 10:55:00|1249.2|1248.2|1249.2|1248.2|1249.4|1248.4|1249|1248|31
1639047600000|2021-12-09 11:00:00|1249.3|1248.3|1249.5|1248.5|1249.5|1248.5|1249.2|1248.2|68
1639047900000|2021-12-09 11:05:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249|1248|136
1639048200000|2021-12-09 11:10:00|1249.5|1248.5|1246.9|1245.9|1249.5|1248.5|1246.2|1245.2|466
1639048500000|2021-12-09 11:15:00|1246.8|1245.8|1247.3|1246.3|1247.6|1246.6|1246.5|1245.5|180
1639048800000|2021-12-09 11:20:00|1247.4|1246.4|1245.8|1244.8|1247.5|1246.5|1245.7|1244.7|260
1639049100000|2021-12-09 11:25:00|1245.9|1244.9|1245.4|1244.4|1246.2|1245.2|1245.2|1244.2|128
1639049400000|2021-12-09 11:30:00|1245.5|1244.5|1246.2|1245.2|1246.3|1245.3|1245.4|1244.4|74
1639049700000|2021-12-09 11:35:00|1246.1|1245.1|1245.7|1244.7|1246.1|1245.1|1245.5|1244.5|654
1639050000000|2021-12-09 11:40:00|1245.8|1244.8|1245.4|1244.4|1245.8|1244.8|1245.2|1244.2|99
1639050300000|2021-12-09 11:45:00|1245.5|1244.5|1244.9|1243.9|1245.5|1244.5|1244.6|1243.6|86
1639050600000|2021-12-09 11:50:00|1245|1244|1244.6|1243.6|1245|1244|1244.5|1243.5|63
1639050900000|2021-12-09 11:55:00|1244.7|1243.7|1245.8|1244.8|1245.8|1244.8|1244.7|1243.7|141
1639051200000|2021-12-09 12:00:00|1246|1245|1244.9|1243.9|1246|1245|1244.6|1243.6|178
1639051500000|2021-12-09 12:05:00|1244.8|1243.8|1245.6|1244.6|1245.6|1244.6|1244.8|1243.8|77
1639051800000|2021-12-09 12:10:00|1245.5|1244.5|1245|1244|1245.5|1244.5|1244.7|1243.7|114
1639052100000|2021-12-09 12:15:00|1245.1|1244.1|1245.2|1244.2|1245.3|1244.3|1244.8|1243.8|167
1639052400000|2021-12-09 12:20:00|1245.1|1244.1|1245|1244|1245.3|1244.3|1244.7|1243.7|83
1639052700000|2021-12-09 12:25:00|1245.1|1244.1|1245.1|1244.1|1245.2|1244.2|1244.9|1243.9|119
1639053000000|2021-12-09 12:30:00|1245.2|1244.2|1245.4|1244.4|1245.5|1244.5|1245|1244|6435
1639053300000|2021-12-09 12:35:00|1245.5|1244.5|1245.7|1244.7|1245.7|1244.7|1245.4|1244.4|667
1639053600000|2021-12-09 12:40:00|1245.6|1244.6|1245.4|1244.4|1245.7|1244.7|1245.3|1244.3|54
1639053900000|2021-12-09 12:45:00|1245.3|1244.3|1245.1|1244.1|1245.3|1244.3|1245|1244|69
1639054200000|2021-12-09 12:50:00|1245|1244|1244.6|1243.6|1245.1|1244.1|1244.5|1243.5|185
1639054500000|2021-12-09 12:55:00|1244.5|1243.5|1244.8|1243.8|1245|1244|1244.5|1243.5|218
1639054800000|2021-12-09 13:00:00|1244.7|1243.7|1244.1|1243.1|1245|1244|1244.1|1243.1|157
1639055100000|2021-12-09 13:05:00|1244.2|1243.2|1243.9|1242.9|1244.6|1243.6|1243.9|1242.9|370
1639055400000|2021-12-09 13:10:00|1243.8|1242.8|1242.9|1241.9|1243.9|1242.9|1242.9|1241.9|425
1639055700000|2021-12-09 13:15:00|1243|1242|1243.7|1242.7|1243.8|1242.8|1243|1242|140
1639056000000|2021-12-09 13:20:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.1|1242.1|346
1639056300000|2021-12-09 13:25:00|1243.4|1242.4|1243.7|1242.7|1243.7|1242.7|1243.1|1242.1|206
1639056600000|2021-12-09 13:30:00|1243.6|1242.6|1242.8|1241.8|1243.6|1242.6|1242.5|1241.5|750
1639056900000|2021-12-09 13:35:00|1242.9|1241.9|1243.2|1242.2|1243.6|1242.6|1242.8|1241.8|455
1639057200000|2021-12-09 13:40:00|1243.3|1242.3|1243.6|1242.6|1243.6|1242.6|1243.2|1242.2|616
1639057500000|2021-12-09 13:45:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1243.2|1242.2|1045
1639057800000|2021-12-09 13:50:00|1243.6|1242.6|1243.8|1242.8|1243.9|1242.9|1243.6|1242.6|961
1639058100000|2021-12-09 13:55:00|1243.7|1242.7|1243.6|1242.6|1243.8|1242.8|1243.4|1242.4|402
1639058400000|2021-12-09 14:00:00|1243.7|1242.7|1244|1243|1244.3|1243.3|1243.7|1242.7|424
1639058700000|2021-12-09 14:05:00|1243.9|1242.9|1244.1|1243.1|1244.2|1243.2|1243.6|1242.6|492
1639059000000|2021-12-09 14:10:00|1244.2|1243.2|1244.2|1243.2|1244.5|1243.5|1244.2|1243.2|182
1639059300000|2021-12-09 14:15:00|1244.3|1243.3|1244.4|1243.4|1244.7|1243.7|1244.2|1243.2|175
1639059600000|2021-12-09 14:20:00|1244.5|1243.5|1244.3|1243.3|1244.7|1243.7|1244.2|1243.2|215
1639059900000|2021-12-09 14:25:00|1244.4|1243.4|1244.7|1243.7|1244.7|1243.7|1244.3|1243.3|107
1639060200000|2021-12-09 14:30:00|1244.5|1244|1247.2|1246.7|1247.2|1246.7|1243.2|1242.7|3302
1639060500000|2021-12-09 14:35:00|1247.3|1246.8|1247.6|1247.1|1248|1247.5|1246.3|1245.8|2152
1639060800000|2021-12-09 14:40:00|1247.7|1247.2|1247.2|1246.7|1248.3|1247.8|1246.7|1246.2|1585
1639061100000|2021-12-09 14:45:00|1247.3|1246.8|1245.3|1244.8|1247.3|1246.8|1244.9|1244.4|2306
1639061400000|2021-12-09 14:50:00|1245.4|1244.9|1245.4|1244.9|1245.7|1245.2|1244.7|1244.2|2320
1639061700000|2021-12-09 14:55:00|1245.3|1244.8|1247.1|1246.6|1247.3|1246.8|1244.9|1244.4|2611
1639062000000|2021-12-09 15:00:00|1247|1246.5|1247.1|1246.6|1248.2|1247.7|1246.5|1246|2866
1639062300000|2021-12-09 15:05:00|1247|1246.5|1247.1|1246.6|1247.9|1247.4|1246.6|1246.1|1089
1639062600000|2021-12-09 15:10:00|1247|1246.5|1246.3|1245.8|1247.2|1246.7|1246|1245.5|1300
1639062900000|2021-12-09 15:15:00|1246.4|1245.9|1246.4|1245.9|1246.9|1246.4|1245.8|1245.3|736
1639063200000|2021-12-09 15:20:00|1246.5|1246|1245.1|1244.6|1246.9|1246.4|1245|1244.5|4039
1639063500000|2021-12-09 15:25:00|1245.3|1244.8|1244.2|1243.7|1245.4|1244.9|1244.2|1243.7|1253
1639063800000|2021-12-09 15:30:00|1244.3|1243.8|1243.8|1243.3|1245.1|1244.6|1243.8|1243.3|6849
1639064100000|2021-12-09 15:35:00|1243.9|1243.4|1242.2|1241.7|1244|1243.5|1242.1|1241.6|1168
1639064400000|2021-12-09 15:40:00|1242.3|1241.8|1243.1|1242.6|1243.3|1242.8|1241.7|1241.2|1049
1639064700000|2021-12-09 15:45:00|1243|1242.5|1244.1|1243.6|1244.1|1243.6|1242.9|1242.4|607
1639065000000|2021-12-09 15:50:00|1244.2|1243.7|1244.4|1243.9|1244.5|1244|1243.5|1243|1383
1639065300000|2021-12-09 15:55:00|1244.3|1243.8|1245.2|1244.7|1245.4|1244.9|1244.1|1243.6|5415
1639065600000|2021-12-09 16:00:00|1245.3|1244.8|1244.4|1243.9|1245.4|1244.9|1244.4|1243.9|1167
1639065900000|2021-12-09 16:05:00|1244.5|1244|1245.8|1245.3|1245.8|1245.3|1244.4|1243.9|538
1639066200000|2021-12-09 16:10:00|1245.6|1245.1|1245.2|1244.7|1246|1245.5|1244.9|1244.4|669
1639066500000|2021-12-09 16:15:00|1245.3|1244.8|1245|1244.5|1245.3|1244.8|1244.5|1244|587
1639066800000|2021-12-09 16:20:00|1244.9|1244.4|1246|1245.5|1246|1245.5|1244.7|1244.2|8442
1639067100000|2021-12-09 16:25:00|1246.1|1245.6|1246.2|1245.7|1246.5|1246|1246|1245.5|688
1639067400000|2021-12-09 16:30:00|1246.1|1245.6|1246.2|1245.7|1246.4|1245.9|1245.8|1245.3|972
1639067700000|2021-12-09 16:35:00|1246.3|1245.8|1245.6|1245.1|1246.3|1245.8|1245.5|1245|8148
1639068000000|2021-12-09 16:40:00|1245.7|1245.2|1245.4|1244.9|1245.7|1245.2|1245.1|1244.6|4305
1639068300000|2021-12-09 16:45:00|1245.3|1244.8|1245.4|1244.9|1245.5|1245|1244.8|1244.3|526
1639068600000|2021-12-09 16:50:00|1245.5|1245|1245.7|1245.2|1246|1245.5|1245.5|1245|173
1639068900000|2021-12-09 16:55:00|1245.8|1245.3|1245.6|1245.1|1245.8|1245.3|1245.3|1244.8|265
1639069200000|2021-12-09 17:00:00|1245.7|1245.2|1244.9|1244.4|1245.9|1245.4|1244.9|1244.4|436
1639069500000|2021-12-09 17:05:00|1244.8|1244.3|1244.7|1244.2|1244.8|1244.3|1244.2|1243.7|232
1639069800000|2021-12-09 17:10:00|1244.6|1244.1|1245.1|1244.6|1245.1|1244.6|1244.4|1243.9|199
1639070100000|2021-12-09 17:15:00|1245|1244.5|1244.5|1244|1245.4|1244.9|1244.5|1244|258
1639070400000|2021-12-09 17:20:00|1244.6|1244.1|1245|1244.5|1245|1244.5|1244.4|1243.9|414
1639070700000|2021-12-09 17:25:00|1244.9|1244.4|1244.5|1244|1244.9|1244.4|1244.5|1244|336
1639071000000|2021-12-09 17:30:00|1244.4|1243.9|1244.4|1243.9|1244.5|1244|1244.2|1243.7|183
1639071300000|2021-12-09 17:35:00|1244.5|1244|1245|1244.5|1245.1|1244.6|1244.5|1244|861
1639071600000|2021-12-09 17:40:00|1244.9|1244.4|1245.3|1244.8|1245.5|1245|1244.8|1244.3|285
1639071900000|2021-12-09 17:45:00|1245.2|1244.7|1246|1245.5|1246|1245.5|1245.2|1244.7|355
1639072200000|2021-12-09 17:50:00|1245.9|1245.4|1245.6|1245.1|1246|1245.5|1245.5|1245|1111
1639072500000|2021-12-09 17:55:00|1245.5|1245|1245.9|1245.4|1246|1245.5|1245.2|1244.7|1375
1639072800000|2021-12-09 18:00:00|1245.8|1245.3|1245.1|1244.6|1245.8|1245.3|1244.6|1244.1|980
1639073100000|2021-12-09 18:05:00|1245.2|1244.7|1245|1244.5|1245.4|1244.9|1244.8|1244.3|625
1639073400000|2021-12-09 18:10:00|1245.1|1244.6|1245.5|1245|1245.6|1245.1|1245|1244.5|2424
1639073700000|2021-12-09 18:15:00|1245.6|1245.1|1245.5|1245|1245.8|1245.3|1245.3|1244.8|277
1639074000000|2021-12-09 18:20:00|1245.3|1244.8|1244.7|1244.2|1245.3|1244.8|1244.7|1244.2|275
1639074300000|2021-12-09 18:25:00|1244.8|1244.3|1244.5|1244|1244.8|1244.3|1244.2|1243.7|419
1639074600000|2021-12-09 18:30:00|1244.4|1243.9|1245.3|1244.8|1245.3|1244.8|1244.4|1243.9|622
1639074900000|2021-12-09 18:35:00|1245.2|1244.7|1245.6|1245.1|1245.6|1245.1|1245|1244.5|1999
1639075200000|2021-12-09 18:40:00|1245.5|1245|1243.8|1243.3|1245.5|1245|1243.6|1243.1|989
1639075500000|2021-12-09 18:45:00|1243.7|1243.2|1243.1|1242.6|1244.1|1243.6|1243|1242.5|1169
1639075800000|2021-12-09 18:50:00|1243|1242.5|1243.6|1243.1|1243.6|1243.1|1242.7|1242.2|344
1639076100000|2021-12-09 18:55:00|1243.7|1243.2|1244.2|1243.7|1244.7|1244.2|1243.7|1243.2|220
1639076400000|2021-12-09 19:00:00|1244.1|1243.6|1244.1|1243.6|1244.6|1244.1|1243.9|1243.4|617
1639076700000|2021-12-09 19:05:00|1244.2|1243.7|1243.7|1243.2|1244.3|1243.8|1243.7|1243.2|450
1639077000000|2021-12-09 19:10:00|1243.8|1243.3|1243.2|1242.7|1243.9|1243.4|1243.1|1242.6|450
1639077300000|2021-12-09 19:15:00|1243.3|1242.8|1243.6|1243.1|1243.8|1243.3|1243|1242.5|445
1639077600000|2021-12-09 19:20:00|1243.7|1243.2|1244.5|1244|1244.5|1244|1243.7|1243.2|1209
1639077900000|2021-12-09 19:25:00|1244.4|1243.9|1243.4|1242.9|1244.4|1243.9|1243.2|1242.7|617
1639078200000|2021-12-09 19:30:00|1243.3|1242.8|1243.4|1242.9|1243.6|1243.1|1243|1242.5|679
1639078500000|2021-12-09 19:35:00|1243.3|1242.8|1242.4|1241.9|1243.3|1242.8|1242.4|1241.9|672
1639078800000|2021-12-09 19:40:00|1242.5|1242|1242.4|1241.9|1242.6|1242.1|1242.1|1241.6|664
1639079100000|2021-12-09 19:45:00|1242.3|1241.8|1242.2|1241.7|1242.4|1241.9|1242|1241.5|544
1639079400000|2021-12-09 19:50:00|1242.1|1241.6|1241.9|1241.4|1242.2|1241.7|1241.6|1241.1|557
1639079700000|2021-12-09 19:55:00|1241.8|1241.3|1241.6|1241.1|1241.9|1241.4|1241.2|1240.7|434
1639080000000|2021-12-09 20:00:00|1241.5|1241|1241.8|1241.3|1242.6|1242.1|1241.3|1240.8|806
1639080300000|2021-12-09 20:05:00|1241.9|1241.4|1240.8|1240.3|1241.9|1241.4|1240.8|1240.3|1084
1639080600000|2021-12-09 20:10:00|1240.9|1240.4|1240.8|1240.3|1241.2|1240.7|1240.3|1239.8|673
1639080900000|2021-12-09 20:15:00|1240.9|1240.4|1241.3|1240.8|1241.4|1240.9|1240.6|1240.1|756
1639081200000|2021-12-09 20:20:00|1241.4|1240.9|1240.5|1240|1241.4|1240.9|1240.5|1240|637
1639081500000|2021-12-09 20:25:00|1240.4|1239.9|1240.8|1240.3|1241.2|1240.7|1240.3|1239.8|720
1639081800000|2021-12-09 20:30:00|1240.7|1240.2|1241.4|1240.9|1241.9|1241.4|1240.6|1240.1|1106
1639082100000|2021-12-09 20:35:00|1241.5|1241|1241.3|1240.8|1241.6|1241.1|1240.9|1240.4|628
1639082400000|2021-12-09 20:40:00|1241.2|1240.7|1242.3|1241.8|1242.4|1241.9|1241.1|1240.6|773
1639082700000|2021-12-09 20:45:00|1242.2|1241.7|1242.7|1242.2|1242.7|1242.2|1241.8|1241.3|794
1639083000000|2021-12-09 20:50:00|1242.6|1242.1|1243|1242.5|1243.4|1242.9|1242.2|1241.7|2715
1639083300000|2021-12-09 20:55:00|1242.9|1242.4|1242.2|1241.7|1243.1|1242.6|1242.2|1241.7|9893
1639083600000|2021-12-09 21:00:00|1242.4|1241.4|1241.7|1240.7|1242.7|1241.7|1241.6|1240.6|1073
1639083900000|2021-12-09 21:05:00|1241.9|1240.9|1241.2|1240.2|1242|1241|1241.1|1240.1|184
1639084200000|2021-12-09 21:10:00|1241.3|1240.3|1241.2|1240.2|1241.4|1240.4|1241.2|1240.2|86
1639084500000|2021-12-09 21:15:00|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1
1639084800000|2021-12-09 21:20:00|||||||||1
1639085100000|2021-12-09 21:25:00|1241.4|1240.4|1241.8|1240.8|1241.8|1240.8|1241.4|1240.4|14
1639085400000|2021-12-09 21:30:00|1242|1241|1242.3|1241.3|1242.3|1241.3|1242|1241|21
1639086300000|2021-12-09 21:45:00|1241.9|1240.9|1241.2|1240.2|1241.9|1240.9|1240.8|1239.8|64
1639086600000|2021-12-09 21:50:00|1241.4|1240.4|1241.6|1240.6|1241.9|1240.9|1241.4|1240.4|28
1639086900000|2021-12-09 21:55:00|1242|1241|1241.7|1240.7|1242.5|1241.5|1241.7|1240.7|85
1639087200000|2021-12-09 22:00:00|||||||||9
1639087500000|2021-12-09 22:05:00|||||||||5
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1242.9|1240.9|1242.9|1240.9|1242|1240|0
1639091100000|2021-12-09 23:05:00|1242.8|1240.8|1243.2|1241.2|1243.2|1241.2|1242.8|1240.8|0
1639091400000|2021-12-09 23:10:00|1243.1|1241.1|1243.2|1241.2|1243.2|1241.2|1243|1241|0
1639091700000|2021-12-09 23:15:00|1243.4|1241.4|1243|1241|1243.4|1241.4|1243|1241|0
1639092000000|2021-12-09 23:20:00|1243.1|1241.1|1242.9|1240.9|1243.2|1241.2|1242.8|1240.8|0
1639092300000|2021-12-09 23:25:00|1243|1241|1243|1241|1243|1241|1242.7|1240.7|0
1639092600000|2021-12-09 23:30:00|1243.1|1241.1|1243.5|1241.5|1243.6|1241.6|1243|1241|0
1639092900000|2021-12-09 23:35:00|1243.6|1241.6|1243.6|1241.6|1243.7|1241.7|1243.5|1241.5|0
1639093200000|2021-12-09 23:40:00|1243.7|1241.7|1243.6|1241.6|1243.7|1241.7|1243.5|1241.5|0
1639093500000|2021-12-09 23:45:00|1243.5|1241.5|1243.2|1241.2|1243.6|1241.6|1243.2|1241.2|0
1639093800000|2021-12-09 23:50:00|1243.1|1241.1|1243.2|1241.2|1243.4|1241.4|1243.1|1241.1|0
1639094100000|2021-12-09 23:55:00|1243.3|1241.3|1243|1241|1243.4|1241.4|1243|1241|0
1639094400000|2021-12-10 00:00:00|1243.1|1241.1|1242.6|1240.6|1243.4|1241.4|1242.5|1240.5|0
1639094700000|2021-12-10 00:05:00|1242.7|1240.7|1242.4|1240.4|1242.8|1240.8|1242.2|1240.2|0
1639095000000|2021-12-10 00:10:00|1242.5|1240.5|1243.5|1241.5|1243.5|1241.5|1242.5|1240.5|0
1639095300000|2021-12-10 00:15:00|1243.4|1241.4|1242.9|1240.9|1243.6|1241.6|1242.8|1240.8|0
1639095600000|2021-12-10 00:20:00|1242.8|1240.8|1243.2|1241.2|1243.2|1241.2|1242.7|1240.7|0
1639095900000|2021-12-10 00:25:00|1243.1|1241.1|1242.7|1240.7|1243.2|1241.2|1242.6|1240.6|0
1639096200000|2021-12-10 00:30:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.3|1240.3|0
1639096500000|2021-12-10 00:35:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.4|1240.4|0
1639096800000|2021-12-10 00:40:00|1242.6|1240.6|1242.5|1240.5|1242.8|1240.8|1242.3|1240.3|0
1639097100000|2021-12-10 00:45:00|1242.4|1240.4|1242.3|1240.3|1242.6|1240.6|1242.1|1240.1|0
1639097400000|2021-12-10 00:50:00|1242.4|1240.4|1242.1|1240.1|1242.4|1240.4|1242.1|1240.1|0
1639097700000|2021-12-10 00:55:00|1242.2|1240.2|1242|1240|1242.2|1240.2|1241.7|1239.7|0
1639098000000|2021-12-10 01:00:00|1242.1|1240.1|1240.5|1239.5|1242.3|1241.1|1240.2|1239.2|746
1639098300000|2021-12-10 01:05:00|1240.1|1239.1|1240|1239|1240.7|1239.7|1239|1238|91
1639098600000|2021-12-10 01:10:00|1240.3|1239.3|1239.6|1238.6|1240.3|1239.3|1239.6|1238.6|44
1639098900000|2021-12-10 01:15:00|1239.4|1238.4|1240.2|1239.2|1240.2|1239.2|1237.7|1236.7|71
1639099200000|2021-12-10 01:20:00|1240|1239|1241.4|1240.4|1241.6|1240.6|1239.9|1238.9|65
1639099500000|2021-12-10 01:25:00|1241|1240|1242|1241|1242|1241|1240.9|1239.9|42
1639099800000|2021-12-10 01:30:00|1242.1|1241.1|1242.9|1241.9|1243|1242|1241.3|1240.3|64
1639100100000|2021-12-10 01:35:00|1242.6|1241.6|1242.2|1241.2|1242.6|1241.6|1242.1|1241.1|17
1639100400000|2021-12-10 01:40:00|1241.8|1240.8|1243.2|1242.2|1243.2|1242.2|1241.8|1240.8|26
1639100700000|2021-12-10 01:45:00|1243.1|1242.1|1243.2|1242.2|1243.3|1242.3|1242.7|1241.7|117
1639101000000|2021-12-10 01:50:00|1243.4|1242.4|1244|1243|1244.5|1243.5|1243.4|1242.4|82
1639101300000|2021-12-10 01:55:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.4|1242.4|36
1639101600000|2021-12-10 02:00:00|1243.6|1242.6|1244.7|1243.7|1244.7|1243.7|1243.6|1242.6|33
1639101900000|2021-12-10 02:05:00|1244.5|1243.5|1243.9|1242.9|1244.8|1243.8|1243.7|1242.7|97
1639102200000|2021-12-10 02:10:00|1243.7|1242.7|1244.5|1243.5|1244.7|1243.7|1243.7|1242.7|84
1639102500000|2021-12-10 02:15:00|1245|1244|1245.2|1244.2|1245.3|1244.3|1245|1244|34
1639102800000|2021-12-10 02:20:00|1245|1244|1244.8|1243.8|1245.1|1244.1|1244.8|1243.8|69
1639103100000|2021-12-10 02:25:00|1244.9|1243.9|1244|1243|1244.9|1243.9|1243.9|1242.9|103
1639103400000|2021-12-10 02:30:00|1243.8|1242.8|1243.1|1242.1|1243.9|1242.9|1242.8|1241.8|86
1639103700000|2021-12-10 02:35:00|1242.9|1241.9|1242.8|1241.8|1243.2|1242.2|1242.5|1241.5|79
1639104000000|2021-12-10 02:40:00|1242.7|1241.7|1242.8|1241.8|1242.9|1241.9|1242.5|1241.5|21
1639104300000|2021-12-10 02:45:00|1242.9|1241.9|1243.2|1242.2|1243.3|1242.3|1242.9|1241.9|27
1639104600000|2021-12-10 02:50:00|1243.3|1242.3|1242.9|1241.9|1243.5|1242.5|1242.9|1241.9|27
1639104900000|2021-12-10 02:55:00|1242.8|1241.8|1242.4|1241.4|1243|1242|1242.3|1241.3|37
1639105200000|2021-12-10 03:00:00|1242.5|1241.5|1242.7|1241.7|1243|1242|1242.5|1241.5|38
1639105500000|2021-12-10 03:05:00|1242.4|1241.4|1242.6|1241.6|1242.6|1241.6|1241.9|1240.9|107
1639105800000|2021-12-10 03:10:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1242|1241|26
1639106100000|2021-12-10 03:15:00|1242|1241|1242.5|1241.5|1242.5|1241.5|1241.9|1240.9|77
1639106400000|2021-12-10 03:20:00|1242.6|1241.6|1242.4|1241.4|1242.8|1241.8|1242.4|1241.4|39
1639106700000|2021-12-10 03:25:00|1242.2|1241.2|1243.1|1242.1|1243.1|1242.1|1242.2|1241.2|24
1639107000000|2021-12-10 03:30:00|1243.2|1242.2|1243.5|1242.5|1243.5|1242.5|1243.1|1242.1|18
1639107300000|2021-12-10 03:35:00|1243.4|1242.4|1243.4|1242.4|1243.8|1242.8|1243.4|1242.4|9
1639107600000|2021-12-10 03:40:00|1243.2|1242.2|1243.2|1242.2|1243.3|1242.3|1243.1|1242.1|12
1639107900000|2021-12-10 03:45:00|1242.9|1241.9|1242.8|1241.8|1243.4|1242.4|1242.8|1241.8|10
1639108200000|2021-12-10 03:50:00|1243.3|1242.3|1243.5|1242.5|1243.5|1242.5|1243.3|1242.3|3
1639108500000|2021-12-10 03:55:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1639109100000|2021-12-10 04:05:00|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1
1639110600000|2021-12-10 04:30:00|1243.4|1242.4|1242.6|1241.6|1243.4|1242.4|1242.6|1241.6|6
1639110900000|2021-12-10 04:35:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1242.1|1241.1|6
1639111200000|2021-12-10 04:40:00|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|2
1639111500000|2021-12-10 04:45:00|1242|1241|1242.4|1241.4|1242.4|1241.4|1241.9|1240.9|19
1639111800000|2021-12-10 04:50:00|1242.2|1241.2|1242|1241|1242.2|1241.2|1241.8|1240.8|33
1639112100000|2021-12-10 04:55:00|||||||||2
1639112400000|2021-12-10 05:00:00|1241.7|1240.7|1242.2|1241.2|1242.4|1241.4|1241.6|1240.6|11
1639112700000|2021-12-10 05:05:00|1242.3|1241.3|1242|1241|1242.4|1241.4|1241.9|1240.9|17
1639113000000|2021-12-10 05:10:00|1242.1|1241.1|1242.4|1241.4|1242.4|1241.4|1242.1|1241.1|8
1639113300000|2021-12-10 05:15:00|1242.2|1241.2|1242.1|1241.1|1242.3|1241.3|1241.7|1240.7|17
1639113600000|2021-12-10 05:20:00|1242|1241|1241.5|1240.5|1242|1241|1241.5|1240.5|2
1639114200000|2021-12-10 05:30:00|1241.8|1240.8|1241.1|1240.1|1241.8|1240.8|1241|1240|27
1639114500000|2021-12-10 05:35:00|1241.2|1240.2|1240.9|1239.9|1241.2|1240.2|1240.9|1239.9|70
1639114800000|2021-12-10 05:40:00|1240.6|1239.6|1240.2|1239.2|1240.6|1239.6|1240.1|1239.1|18
1639115100000|2021-12-10 05:45:00|1240.3|1239.3|1240.5|1239.5|1240.6|1239.6|1240.3|1239.3|10
1639115400000|2021-12-10 05:50:00|1240.7|1239.7|1240.8|1239.8|1241|1240|1240.7|1239.7|14
1639115700000|2021-12-10 05:55:00|1241|1240|1241.3|1240.3|1241.3|1240.3|1240.8|1239.8|8
1639116000000|2021-12-10 06:00:00|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1
1639116300000|2021-12-10 06:05:00|1240.9|1239.9|1241|1240|1241|1240|1240.8|1239.8|63
1639116600000|2021-12-10 06:10:00|1240.9|1239.9|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|16
1639116900000|2021-12-10 06:15:00|1240.4|1239.4|1241|1240|1241|1240|1240.4|1239.4|45
1639117500000|2021-12-10 06:25:00|1240.4|1239.4|1239.3|1238.3|1240.4|1239.4|1239.3|1238.3|37
1639117800000|2021-12-10 06:30:00|1239.4|1238.4|1240|1239|1240|1239|1239.4|1238.4|324
1639118400000|2021-12-10 06:40:00|1239.7|1238.7|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|23
1639118700000|2021-12-10 06:45:00|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|6
1639119000000|2021-12-10 06:50:00|1239.4|1238.4|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|58
1639119300000|2021-12-10 06:55:00|1239.7|1238.7|1240.1|1239.1|1240.5|1239.5|1239.6|1238.6|29
1639119600000|2021-12-10 07:00:00|1240.4|1239.4|1239.7|1238.7|1240.7|1239.7|1239.7|1238.7|37
1639119900000|2021-12-10 07:05:00|1239.6|1238.6|1239.2|1238.2|1239.6|1238.6|1239.2|1238.2|27
1639120200000|2021-12-10 07:10:00|1239.3|1238.3|1238.4|1237.4|1239.3|1238.3|1238.1|1237.1|30
1639120500000|2021-12-10 07:15:00|1238.2|1237.2|1236.7|1235.7|1238.2|1237.2|1236.5|1235.5|533
1639120800000|2021-12-10 07:20:00|1236.6|1235.6|1237.2|1236.2|1237.3|1236.3|1236.5|1235.5|55
1639121100000|2021-12-10 07:25:00|1237.3|1236.3|1237.1|1236.1|1237.5|1236.5|1237.1|1236.1|58
1639121400000|2021-12-10 07:30:00|1237.2|1236.2|1237.1|1236.1|1237.4|1236.4|1237|1236|39
1639121700000|2021-12-10 07:35:00|1237.6|1236.6|1236.8|1235.8|1237.7|1236.7|1236.8|1235.8|260
1639122000000|2021-12-10 07:40:00|1236.9|1235.9|1236.4|1235.4|1237.2|1236.2|1236.3|1235.3|188
1639122300000|2021-12-10 07:45:00|1236.3|1235.3|1237.1|1236.1|1237.6|1236.6|1236.3|1235.3|78
1639122600000|2021-12-10 07:50:00|1236.9|1235.9|1237|1236|1237.5|1236.5|1236.9|1235.9|24
1639122900000|2021-12-10 07:55:00|1237.1|1236.1|1237.6|1236.6|1237.8|1236.8|1237.1|1236.1|89
1639123200000|2021-12-10 08:00:00|1237.7|1236.7|1237.7|1236.7|1238.5|1237.5|1237.2|1236.2|525
1639123500000|2021-12-10 08:05:00|1237.8|1236.8|1239.1|1238.1|1239.2|1238.2|1237.8|1236.8|478
1639123800000|2021-12-10 08:10:00|1239|1238|1238|1237|1239.1|1238.1|1237.3|1236.3|324
1639124100000|2021-12-10 08:15:00|1238.1|1237.1|1238.5|1237.5|1238.5|1237.5|1237.6|1236.6|229
1639124400000|2021-12-10 08:20:00|1238.6|1237.6|1238.3|1237.3|1239.2|1238.2|1238.2|1237.2|1349
1639124700000|2021-12-10 08:25:00|1238.4|1237.4|1237.9|1236.9|1239|1238|1237.9|1236.9|252
1639125000000|2021-12-10 08:30:00|1238|1237|1238.9|1237.9|1238.9|1237.9|1237.5|1236.5|147
1639125300000|2021-12-10 08:35:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|355
1639125600000|2021-12-10 08:40:00|1238.6|1237.6|1238.8|1237.8|1238.8|1237.8|1238.1|1237.1|145
1639125900000|2021-12-10 08:45:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.1|1237.1|93
1639126200000|2021-12-10 08:50:00|1238.6|1237.6|1239.1|1238.1|1239.1|1238.1|1238.3|1237.3|105
1639126500000|2021-12-10 08:55:00|1238.7|1237.7|1239|1238|1239|1238|1238.7|1237.7|1149
1639126800000|2021-12-10 09:00:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.3|1237.3|88
1639127100000|2021-12-10 09:05:00|1238.4|1237.4|1238.3|1237.3|1238.5|1237.5|1238.2|1237.2|88
1639127400000|2021-12-10 09:10:00|1238.4|1237.4|1238|1237|1239|1238|1238|1237|118
1639127700000|2021-12-10 09:15:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.2|1237.2|95
1639128000000|2021-12-10 09:20:00|1239.2|1238.2|1239.3|1238.3|1239.4|1238.4|1239|1238|40
1639128300000|2021-12-10 09:25:00|1239.1|1238.1|1238.9|1237.9|1239.1|1238.1|1238.7|1237.7|33
1639128600000|2021-12-10 09:30:00|1238.8|1237.8|1239.2|1238.2|1239.2|1238.2|1238.8|1237.8|115
1639128900000|2021-12-10 09:35:00|1239.3|1238.3|1239.4|1238.4|1239.6|1238.6|1238.9|1237.9|752
1639129200000|2021-12-10 09:40:00|1239.5|1238.5|1239.1|1238.1|1239.8|1238.8|1238.9|1237.9|1520
1639129500000|2021-12-10 09:45:00|1239.2|1238.2|1239.1|1238.1|1239.6|1238.6|1239.1|1238.1|111
1639129800000|2021-12-10 09:50:00|1239.2|1238.2|1239|1238|1239.3|1238.3|1239|1238|613
1639130100000|2021-12-10 09:55:00|1238.9|1237.9|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|103
1639130400000|2021-12-10 10:00:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.1|1238.1|55
1639130700000|2021-12-10 10:05:00|1239|1238|1239.4|1238.4|1239.4|1238.4|1239|1238|79
1639131000000|2021-12-10 10:10:00|1239.6|1238.6|1239.1|1238.1|1239.6|1238.6|1239.1|1238.1|59
1639131300000|2021-12-10 10:15:00|1239|1238|1239|1238|1239.1|1238.1|1239|1238|18
1639131600000|2021-12-10 10:20:00|1239.1|1238.1|1239.2|1238.2|1239.3|1238.3|1239.1|1238.1|26
1639131900000|2021-12-10 10:25:00|1239.1|1238.1|1239.1|1238.1|1239.3|1238.3|1239.1|1238.1|12
1639132200000|2021-12-10 10:30:00|1239.2|1238.2|1239.2|1238.2|1239.2|1238.2|1238.6|1237.6|57
1639132500000|2021-12-10 10:35:00|1239.1|1238.1|1239.2|1238.2|1239.5|1238.5|1239|1238|19
1639132800000|2021-12-10 10:40:00|1239|1238|1239.6|1238.6|1239.7|1238.7|1239|1238|27
1639133100000|2021-12-10 10:45:00|1239.5|1238.5|1240.1|1239.1|1240.2|1239.2|1239.5|1238.5|103
1639133400000|2021-12-10 10:50:00|1240.2|1239.2|1240.1|1239.1|1240.2|1239.2|1239.8|1238.8|189
1639133700000|2021-12-10 10:55:00|1240.2|1239.2|1240.2|1239.2|1240.4|1239.4|1239.9|1238.9|336
1639134000000|2021-12-10 11:00:00|1240.1|1239.1|1240.3|1239.3|1240.5|1239.5|1240.1|1239.1|137
1639134300000|2021-12-10 11:05:00|1240.5|1239.5|1241.8|1240.8|1242|1241|1240.5|1239.5|1393
1639134600000|2021-12-10 11:10:00|1241.9|1240.9|1241.6|1240.6|1241.9|1240.9|1241.2|1240.2|134
1639134900000|2021-12-10 11:15:00|1241.7|1240.7|1242.3|1241.3|1242.4|1241.4|1241.7|1240.7|112
1639135200000|2021-12-10 11:20:00|1242.2|1241.2|1242.5|1241.5|1242.5|1241.5|1242.1|1241.1|36
1639135500000|2021-12-10 11:25:00|1242.6|1241.6|1242.4|1241.4|1242.6|1241.6|1242.2|1241.2|75
1639135800000|2021-12-10 11:30:00|1242.3|1241.3|1241.5|1240.5|1242.4|1241.4|1241.5|1240.5|321
1639136100000|2021-12-10 11:35:00|1241.4|1240.4|1241.9|1240.9|1241.9|1240.9|1241.4|1240.4|77
1639136400000|2021-12-10 11:40:00|1241.7|1240.7|1242.4|1241.4|1242.6|1241.6|1241.7|1240.7|67
1639136700000|2021-12-10 11:45:00|1242.3|1241.3|1242.5|1241.5|1242.5|1241.5|1242.2|1241.2|22
1639137000000|2021-12-10 11:50:00|1242.6|1241.6|1242.9|1241.9|1242.9|1241.9|1242.4|1241.4|62
1639137300000|2021-12-10 11:55:00|1243|1242|1242.7|1241.7|1243.1|1242.1|1242.7|1241.7|145
1639137600000|2021-12-10 12:00:00|1242.6|1241.6|1242.3|1241.3|1242.8|1241.8|1242|1241|153
1639137900000|2021-12-10 12:05:00|1242.2|1241.2|1242.1|1241.1|1242.4|1241.4|1242|1241|1037
1639138200000|2021-12-10 12:10:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1241.8|1240.8|29
1639138500000|2021-12-10 12:15:00|1241.9|1240.9|1241.7|1240.7|1242|1241|1241.5|1240.5|626
1639138800000|2021-12-10 12:20:00|1241.8|1240.8|1242.4|1241.4|1242.4|1241.4|1241.8|1240.8|373
1639139100000|2021-12-10 12:25:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1241.9|1240.9|92
1639139400000|2021-12-10 12:30:00|1242|1241|1241.4|1240.4|1242|1241|1241.4|1240.4|60
1639139700000|2021-12-10 12:35:00|1241.3|1240.3|1241.3|1240.3|1241.5|1240.5|1241.2|1240.2|78
1639140000000|2021-12-10 12:40:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1241|1240|2116
1639140300000|2021-12-10 12:45:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1240.9|1239.9|2830
1639140600000|2021-12-10 12:50:00|1241|1240|1241|1240|1241.1|1240.1|1240.9|1239.9|1331
1639140900000|2021-12-10 12:55:00|1240.9|1239.9|1240.9|1239.9|1241|1240|1240.7|1239.7|109
1639141200000|2021-12-10 13:00:00|1241|1240|1241.1|1240.1|1241.3|1240.3|1240.7|1239.7|3663
1639141500000|2021-12-10 13:05:00|1241|1240|1240.8|1239.8|1241.1|1240.1|1240.6|1239.6|540
1639141800000|2021-12-10 13:10:00|1240.9|1239.9|1240.8|1239.8|1241|1240|1240.5|1239.5|550
1639142100000|2021-12-10 13:15:00|1240.9|1239.9|1241.9|1240.9|1241.9|1240.9|1240.9|1239.9|1214
1639142400000|2021-12-10 13:20:00|1241.6|1240.6|1240.9|1239.9|1241.6|1240.6|1240.3|1239.3|153
1639142700000|2021-12-10 13:25:00|1240.8|1239.8|1239.8|1238.8|1240.9|1239.9|1239.8|1238.8|184
1639143000000|2021-12-10 13:30:00|1240|1239|1245.7|1244.7|1246.1|1245.1|1239.7|1238.7|1230
1639143300000|2021-12-10 13:35:00|1245.9|1244.9|1245.7|1244.7|1247|1246|1245.7|1244.7|275
1639143600000|2021-12-10 13:40:00|1245.6|1244.6|1245.6|1244.6|1246.5|1245.5|1245.2|1244.2|1431
1639143900000|2021-12-10 13:45:00|1245.5|1244.5|1245.2|1244.2|1245.8|1244.8|1244.2|1243.2|585
1639144200000|2021-12-10 13:50:00|1245|1244|1244.5|1243.5|1245.6|1244.6|1244.5|1243.5|327
1639144500000|2021-12-10 13:55:00|1244.4|1243.4|1245.1|1244.1|1245.3|1244.3|1244.2|1243.2|393
1639144800000|2021-12-10 14:00:00|1245|1244|1244.8|1243.8|1245.5|1244.5|1244.8|1243.8|428
1639145100000|2021-12-10 14:05:00|1244.7|1243.7|1243.6|1242.6|1244.9|1243.9|1243.6|1242.6|414
1639145400000|2021-12-10 14:10:00|1243.7|1242.7|1244.1|1243.1|1244.3|1243.3|1243.7|1242.7|425
1639145700000|2021-12-10 14:15:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.7|1242.7|734
1639146000000|2021-12-10 14:20:00|1243.7|1242.7|1243.6|1242.6|1243.9|1242.9|1243.1|1242.1|778
1639146300000|2021-12-10 14:25:00|1243.5|1242.5|1242.2|1241.2|1243.7|1242.7|1242.2|1241.2|1152
1639146600000|2021-12-10 14:30:00|1242|1241.5|1243|1242.5|1243.7|1243.2|1241|1240.5|4230
1639146900000|2021-12-10 14:35:00|1243.1|1242.6|1244.6|1244.1|1245|1244.5|1242.1|1241.6|3102
1639147200000|2021-12-10 14:40:00|1244.8|1244.3|1242|1241.5|1245.1|1244.6|1241.7|1241.2|2491
1639147500000|2021-12-10 14:45:00|1242.1|1241.6|1239.7|1239.2|1242.2|1241.7|1239.3|1238.8|1831
1639147800000|2021-12-10 14:50:00|1239.8|1239.3|1240.5|1240|1242|1241.5|1239.5|1239|2550
1639148100000|2021-12-10 14:55:00|1240.6|1240.1|1240.9|1240.4|1241.3|1240.8|1239.5|1239|2863
1639148400000|2021-12-10 15:00:00|1241|1240.5|1241.1|1240.6|1241.8|1241.3|1240.6|1240.1|3325
1639148700000|2021-12-10 15:05:00|1241.2|1240.7|1241.7|1241.2|1242.1|1241.6|1240.7|1240.2|1810
1639149000000|2021-12-10 15:10:00|1241.8|1241.3|1242.3|1241.8|1242.6|1242.1|1241.1|1240.6|2633
1639149300000|2021-12-10 15:15:00|1242.6|1242.1|1243.8|1243.3|1244.5|1244|1242.2|1241.7|1529
1639149600000|2021-12-10 15:20:00|1243.9|1243.4|1243.5|1243|1244.3|1243.8|1243.3|1242.8|2635
1639149900000|2021-12-10 15:25:00|1243.4|1242.9|1243.7|1243.2|1243.7|1243.2|1242.8|1242.3|1363
1639150200000|2021-12-10 15:30:00|1243.8|1243.3|1241.2|1240.7|1243.8|1243.3|1241|1240.5|1882
1639150500000|2021-12-10 15:35:00|1241.1|1240.6|1240.9|1240.4|1241.3|1240.8|1240|1239.5|1082
1639150800000|2021-12-10 15:40:00|1241.1|1240.6|1241|1240.5|1241.6|1241.1|1240.6|1240.1|1111
1639151100000|2021-12-10 15:45:00|1240.9|1240.4|1239.9|1239.4|1241|1240.5|1239.9|1239.4|1357
1639151400000|2021-12-10 15:50:00|1240|1239.5|1241|1240.5|1241|1240.5|1239.9|1239.4|1785
1639151700000|2021-12-10 15:55:00|1240.9|1240.4|1241.2|1240.7|1241.5|1241|1240.9|1240.4|2063
1639152000000|2021-12-10 16:00:00|1241.1|1240.6|1240|1239.5|1241.3|1240.8|1239.9|1239.4|1189
1639152300000|2021-12-10 16:05:00|1240.1|1239.6|1239.1|1238.6|1240.4|1239.9|1239|1238.5|1583
1639152600000|2021-12-10 16:10:00|1239.2|1238.7|1239.7|1239.2|1239.9|1239.4|1238.6|1238.1|1364
1639152900000|2021-12-10 16:15:00|1239.6|1239.1|1241.1|1240.6|1241.4|1240.9|1239.5|1239|1534
1639153200000|2021-12-10 16:20:00|1241|1240.5|1241.4|1240.9|1241.4|1240.9|1240.6|1240.1|20539
1639153500000|2021-12-10 16:25:00|1241.3|1240.8|1242.1|1241.6|1242.4|1241.9|1241.1|1240.6|1270
1639153800000|2021-12-10 16:30:00|1242.2|1241.7|1240.3|1239.8|1242.4|1241.9|1240.2|1239.7|2237
1639154100000|2021-12-10 16:35:00|1240.4|1239.9|1240.8|1240.3|1241.3|1240.8|1240.2|1239.7|612
1639154400000|2021-12-10 16:40:00|1240.9|1240.4|1241.9|1241.4|1241.9|1241.4|1240.6|1240.1|1733
1639154700000|2021-12-10 16:45:00|1242|1241.5|1242.7|1242.2|1242.8|1242.3|1242|1241.5|545
1639155000000|2021-12-10 16:50:00|1242.6|1242.1|1242.2|1241.7|1243.1|1242.6|1241.9|1241.4|508
1639155300000|2021-12-10 16:55:00|1242.1|1241.6|1241.9|1241.4|1242.1|1241.6|1241.5|1241|280
1639155600000|2021-12-10 17:00:00|1242|1241.5|1241.6|1241.1|1242|1241.5|1241.2|1240.7|318
1639155900000|2021-12-10 17:05:00|1241.7|1241.2|1241.5|1241|1242|1241.5|1241.5|1241|593
1639156200000|2021-12-10 17:10:00|1241.6|1241.1|1241.7|1241.2|1242|1241.5|1241.6|1241.1|640
1639156500000|2021-12-10 17:15:00|1241.8|1241.3|1241.5|1241|1241.9|1241.4|1241.3|1240.8|1607
1639156800000|2021-12-10 17:20:00|1241.6|1241.1|1241.9|1241.4|1241.9|1241.4|1241.1|1240.6|601
1639157100000|2021-12-10 17:25:00|1242|1241.5|1241.9|1241.4|1242.2|1241.7|1241.9|1241.4|471
1639157400000|2021-12-10 17:30:00|1241.8|1241.3|1241.3|1240.8|1241.9|1241.4|1241|1240.5|539
1639157700000|2021-12-10 17:35:00|1241.4|1240.9|1241.4|1240.9|1241.6|1241.1|1241.1|1240.6|711
1639158000000|2021-12-10 17:40:00|1241.5|1241|1241.2|1240.7|1241.6|1241.1|1241|1240.5|467
1639158300000|2021-12-10 17:45:00|1241|1240.5|1241.7|1241.2|1241.7|1241.2|1240.9|1240.4|696
1639158600000|2021-12-10 17:50:00|1241.8|1241.3|1241.7|1241.2|1241.9|1241.4|1241.7|1241.2|321
1639158900000|2021-12-10 17:55:00|1241.6|1241.1|1241.8|1241.3|1241.8|1241.3|1241.5|1241|619
1639159200000|2021-12-10 18:00:00|1241.9|1241.4|1242.1|1241.6|1242.4|1241.9|1241.8|1241.3|805
1639159500000|2021-12-10 18:05:00|1241.9|1241.4|1242.3|1241.8|1242.5|1242|1241.8|1241.3|312
1639159800000|2021-12-10 18:10:00|1242.5|1242|1242.5|1242|1242.8|1242.3|1242.3|1241.8|344
1639160100000|2021-12-10 18:15:00|1242.6|1242.1|1242.5|1242|1242.8|1242.3|1242.3|1241.8|1485
1639160400000|2021-12-10 18:20:00|1242.4|1241.9|1242|1241.5|1242.5|1242|1241.9|1241.4|525
1639160700000|2021-12-10 18:25:00|1242.1|1241.6|1242.1|1241.6|1242.2|1241.7|1241.9|1241.4|727
1639161000000|2021-12-10 18:30:00|1242|1241.5|1241.5|1241|1242|1241.5|1241.4|1240.9|985
1639161300000|2021-12-10 18:35:00|1241.4|1240.9|1241|1240.5|1241.4|1240.9|1240.8|1240.3|496
1639161600000|2021-12-10 18:40:00|1240.9|1240.4|1240.7|1240.2|1241|1240.5|1240.6|1240.1|437
1639161900000|2021-12-10 18:45:00|1240.6|1240.1|1240.3|1239.8|1241.1|1240.6|1240.3|1239.8|2298
1639162200000|2021-12-10 18:50:00|1240.4|1239.9|1240.6|1240.1|1240.9|1240.4|1240.4|1239.9|2114
1639162500000|2021-12-10 18:55:00|1240.7|1240.2|1241.3|1240.8|1241.3|1240.8|1240.7|1240.2|4211
1639162800000|2021-12-10 19:00:00|1241.2|1240.7|1241.3|1240.8|1241.8|1241.3|1241.1|1240.6|4749
1639163100000|2021-12-10 19:05:00|1241.2|1240.7|1240.8|1240.3|1241.3|1240.8|1240.8|1240.3|340
1639163400000|2021-12-10 19:10:00|1240.9|1240.4|1241.1|1240.6|1241.1|1240.6|1240.8|1240.3|465
1639163700000|2021-12-10 19:15:00|1241|1240.5|1241.1|1240.6|1241.1|1240.6|1240.8|1240.3|158
1639164000000|2021-12-10 19:20:00|1241.2|1240.7|1241|1240.5|1241.4|1240.9|1241|1240.5|290
1639164300000|2021-12-10 19:25:00|1240.9|1240.4|1241.2|1240.7|1241.2|1240.7|1240.4|1239.9|363
1639164600000|2021-12-10 19:30:00|1241.3|1240.8|1240.5|1240|1241.5|1241|1240.3|1239.8|538
1639164900000|2021-12-10 19:35:00|1240.6|1240.1|1241.3|1240.8|1241.4|1240.9|1240.6|1240.1|243
1639165200000|2021-12-10 19:40:00|1241.4|1240.9|1241.5|1241|1241.6|1241.1|1241.3|1240.8|389
1639165500000|2021-12-10 19:45:00|1241.6|1241.1|1241.7|1241.2|1242|1241.5|1241.6|1241.1|690
1639165800000|2021-12-10 19:50:00|1241.6|1241.1|1241.3|1240.8|1241.8|1241.3|1241.3|1240.8|362
1639166100000|2021-12-10 19:55:00|1241.2|1240.7|1241|1240.5|1241.4|1240.9|1240.7|1240.2|287
1639166400000|2021-12-10 20:00:00|1241.1|1240.6|1240.5|1240|1241.2|1240.7|1240.4|1239.9|381
1639166700000|2021-12-10 20:05:00|1240.4|1239.9|1241.1|1240.6|1241.2|1240.7|1240.4|1239.9|186
1639167000000|2021-12-10 20:10:00|1241|1240.5|1240.8|1240.3|1241.1|1240.6|1240.7|1240.2|365
1639167300000|2021-12-10 20:15:00|1240.7|1240.2|1241|1240.5|1241.1|1240.6|1240.6|1240.1|572
1639167600000|2021-12-10 20:20:00|1241.1|1240.6|1241|1240.5|1241.1|1240.6|1240.8|1240.3|360
1639167900000|2021-12-10 20:25:00|1240.9|1240.4|1240.3|1239.8|1241|1240.5|1240.3|1239.8|1210
1639168200000|2021-12-10 20:30:00|1240.4|1239.9|1241.4|1240.9|1241.4|1240.9|1240.4|1239.9|472
1639168500000|2021-12-10 20:35:00|1241.5|1241|1241.6|1241.1|1241.6|1241.1|1241.3|1240.8|497
1639168800000|2021-12-10 20:40:00|1241.7|1241.2|1241.8|1241.3|1242|1241.5|1241.7|1241.2|264
1639169100000|2021-12-10 20:45:00|1241.9|1241.4|1242|1241.5|1242.1|1241.6|1241.9|1241.4|496
1639169400000|2021-12-10 20:50:00|1242.1|1241.6|1242.2|1241.7|1242.4|1241.9|1241.9|1241.4|867
1639169700000|2021-12-10 20:55:00|1242.1|1241.6|1244.2|1243.7|1244.4|1243.9|1242|1241.5|8106
1639170000000|2021-12-10 21:00:00|1244.4|1243.4|1243.2|1242.2|1244.6|1243.6|1243.1|1242.1|1688
1639170300000|2021-12-10 21:05:00|1243.1|1242.1|1243.5|1242.5|1244.3|1243.3|1242.8|1241.8|1886
1639170600000|2021-12-10 21:10:00|1243.6|1242.6|1244.1|1243.1|1244.1|1243.1|1243.5|1242.5|1252
1639170900000|2021-12-10 21:15:00|1244|1243|1243.6|1242.6|1244|1243|1243.6|1242.6|59
1639171200000|2021-12-10 21:20:00|1243.8|1242.8|1244|1243|1244.3|1243.3|1243.8|1242.8|53
1639171500000|2021-12-10 21:25:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|34
1639171800000|2021-12-10 21:30:00|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|36
1639172100000|2021-12-10 21:35:00|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|17
1639172400000|2021-12-10 21:40:00|1243.6|1242.6|1243|1242|1243.7|1242.7|1243|1242|61
1639172700000|2021-12-10 21:45:00|1244.2|1243.2|1244.3|1243.3|1244.4|1243.4|1244.1|1243.1|123
1639173000000|2021-12-10 21:50:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|38
1639173300000|2021-12-10 21:55:00|1244.3|1243.3|1245.5|1243.5|1245.5|1244|1244.3|1243.3|31
1639350300000|2021-12-12 23:05:00|1246.7|1244.7|1246.3|1245.3|1247.9|1246.9|1246.3|1244.6|31
1639350600000|2021-12-12 23:10:00|1247.5|1246.5|1247|1246|1247.7|1246.7|1247|1246|25
1639350900000|2021-12-12 23:15:00|1245.4|1244.4|1245.9|1244.9|1245.9|1244.9|1245.3|1244.3|17
1639351200000|2021-12-12 23:20:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1639351800000|2021-12-12 23:30:00|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|2
1639352100000|2021-12-12 23:35:00|1244.5|1243.5|1243.9|1242.9|1244.5|1243.5|1243.8|1242.8|9
1639352400000|2021-12-12 23:40:00|1244|1243|1246.1|1245.1|1246.1|1245.1|1244|1243|8
1639352700000|2021-12-12 23:45:00|1246.5|1245.5|1244.9|1243.9|1246.5|1245.5|1244.9|1243.9|13
1639353000000|2021-12-12 23:50:00|1244.8|1243.8|1247.8|1246.8|1247.8|1246.8|1244.7|1243.7|30
1639353300000|2021-12-12 23:55:00|1247.1|1246.1|1246.4|1245.4|1247.2|1246.2|1246.4|1245.4|19
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1246.5|1245.5|1246.6|1245.6|1246.5|1245.5|6
1639353900000|2021-12-13 00:05:00|1246.2|1245.2|1246.3|1245.3|1246.3|1245.3|1246.1|1245.1|8
1639354200000|2021-12-13 00:10:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|8
1639354500000|2021-12-13 00:15:00|1245.9|1244.9|1245.3|1244.3|1245.9|1244.9|1244.9|1243.9|10
1639354800000|2021-12-13 00:20:00|1245.7|1244.7|1246|1245|1246.2|1245.2|1245.4|1244.4|63
1639355100000|2021-12-13 00:25:00|1246.3|1245.3|1247|1246|1247.4|1246.4|1246.3|1245.3|18
1639355400000|2021-12-13 00:30:00|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|8
1639355700000|2021-12-13 00:35:00|1247.5|1246.5|1247.6|1246.6|1248|1247|1247.5|1246.5|12
1639356000000|2021-12-13 00:40:00|1248.2|1247.2|1248.2|1247.2|1248.4|1247.4|1248.2|1247.2|8
1639356300000|2021-12-13 00:45:00|1248.3|1247.3|1248.8|1247.8|1249.2|1248.2|1248.3|1247.3|67
1639356600000|2021-12-13 00:50:00|1249.1|1248.1|1248.5|1247.5|1249.1|1248.1|1248.5|1247.5|14
1639356900000|2021-12-13 00:55:00|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|6
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1248.9|1247.9|1249.2|1248.2|1248.1|1247.1|11
1639357500000|2021-12-13 01:05:00|1248.8|1247.8|1248.9|1247.9|1249.2|1248.2|1248.4|1247.4|45
1639357800000|2021-12-13 01:10:00|1248.5|1247.5|1248.1|1247.1|1248.5|1247.5|1248.1|1247.1|13
1639358100000|2021-12-13 01:15:00|1248.6|1247.6|1249.6|1248.6|1249.7|1248.7|1248|1247|1047
1639358400000|2021-12-13 01:20:00|1249.4|1248.4|1249.7|1248.7|1250.6|1249.6|1249.2|1248.2|53
1639358700000|2021-12-13 01:25:00|1250.2|1249.2|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|22
1639359000000|2021-12-13 01:30:00|1249.4|1248.4|1249.7|1248.7|1251|1250|1248.9|1247.9|38
1639359300000|2021-12-13 01:35:00|1249.6|1248.6|1252.6|1251.6|1252.6|1251.6|1249.1|1248.1|44
1639359600000|2021-12-13 01:40:00|1252.1|1251.1|1253.6|1252.6|1254.2|1253.2|1252.1|1251.1|29
1639359900000|2021-12-13 01:45:00|1253.5|1252.5|1252.4|1251.4|1253.5|1252.5|1252.4|1251.4|24
1639360200000|2021-12-13 01:50:00|1252.5|1251.5|1253.9|1252.9|1254|1253|1252.5|1251.5|20
1639360500000|2021-12-13 01:55:00|1254.1|1253.1|1253.8|1252.8|1254.6|1253.6|1253.6|1252.6|30
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1253.2|1252.2|1253.7|1252.7|1253.2|1252.2|7
1639361100000|2021-12-13 02:05:00|1253.6|1252.6|1251.5|1250.5|1253.6|1252.6|1251.5|1250.5|25
1639361400000|2021-12-13 02:10:00|1251.9|1250.9|1252|1251|1252|1251|1251.7|1250.7|13
1639361700000|2021-12-13 02:15:00|1251.8|1250.8|1251.5|1250.5|1252|1251|1251.5|1250.5|890
1639362000000|2021-12-13 02:20:00|1251.2|1250.2|1249.8|1248.8|1251.2|1250.2|1249.6|1248.6|48
1639362300000|2021-12-13 02:25:00|1249.7|1248.7|1249.8|1248.8|1250.2|1249.2|1249.6|1248.6|19
1639362600000|2021-12-13 02:30:00|1249.6|1248.6|1248.8|1247.8|1249.6|1248.6|1248.8|1247.8|16
1639362900000|2021-12-13 02:35:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|7
1639363200000|2021-12-13 02:40:00|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|6
1639363500000|2021-12-13 02:45:00|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|5
1639363800000|2021-12-13 02:50:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|6
1639364100000|2021-12-13 02:55:00|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|6
1639364400000|2021-12-13 03:00:00|1249|1248|1247.9|1246.9|1249|1248|1247.9|1246.9|23
1639364700000|2021-12-13 03:05:00|1247.5|1246.5|1248.3|1247.3|1248.3|1247.3|1247.5|1246.5|17
1639365000000|2021-12-13 03:10:00|1249.1|1248.1|1249.8|1248.8|1250|1249|1249.1|1248.1|18
1639365300000|2021-12-13 03:15:00|1249.9|1248.9|1250.7|1249.7|1250.7|1249.7|1249.9|1248.9|26
1639365600000|2021-12-13 03:20:00|1250.3|1249.3|1250.6|1249.6|1250.7|1249.7|1250|1249|872
1639365900000|2021-12-13 03:25:00|1250.5|1249.5|1249.9|1248.9|1250.6|1249.6|1249.8|1248.8|47
1639366200000|2021-12-13 03:30:00|1250|1249|1249.9|1248.9|1250.3|1249.3|1249.3|1248.3|80
1639366500000|2021-12-13 03:35:00|1249.8|1248.8|1250|1249|1250.2|1249.2|1249.5|1248.5|42
1639366800000|2021-12-13 03:40:00|1250.1|1249.1|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|35
1639367100000|2021-12-13 03:45:00|1250|1249|1249.7|1248.7|1250.2|1249.2|1249.2|1248.2|46
1639367400000|2021-12-13 03:50:00|1249.8|1248.8|1250.2|1249.2|1250.2|1249.2|1249.7|1248.7|249
1639367700000|2021-12-13 03:55:00|1250.1|1249.1|1250.4|1249.4|1250.6|1249.6|1249.9|1248.9|36
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1251|1250|1251|1250|1250.4|1249.4|41
1639368300000|2021-12-13 04:05:00|1251.1|1250.1|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|46
1639368600000|2021-12-13 04:10:00|1250.6|1249.6|1251|1250|1251|1250|1250.3|1249.3|45
1639368900000|2021-12-13 04:15:00|1250.7|1249.7|1250.8|1249.8|1251.1|1250.1|1250.6|1249.6|43
1639369200000|2021-12-13 04:20:00|1250.9|1249.9|1251.2|1250.2|1251.3|1250.3|1250.7|1249.7|41
1639369500000|2021-12-13 04:25:00|1251|1250|1251|1250|1251.3|1250.3|1250.9|1249.9|52
1639369800000|2021-12-13 04:30:00|1251.1|1250.1|1251.3|1250.3|1251.3|1250.3|1250.9|1249.9|120
1639370100000|2021-12-13 04:35:00|1251.1|1250.1|1251.3|1250.3|1251.6|1250.6|1251.1|1250.1|33
1639370400000|2021-12-13 04:40:00|1251.6|1250.6|1251.2|1250.2|1251.6|1250.6|1250.8|1249.8|54
1639370700000|2021-12-13 04:45:00|1250.8|1249.8|1250.7|1249.7|1251.2|1250.2|1250.2|1249.2|38
1639371000000|2021-12-13 04:50:00|1250.8|1249.8|1250.5|1249.5|1250.9|1249.9|1250.4|1249.4|50
1639371300000|2021-12-13 04:55:00|1250.2|1249.2|1250.6|1249.6|1251|1250|1250.1|1249.1|53
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1250.7|1249.7|1251.1|1250.1|1250.3|1249.3|47
1639371900000|2021-12-13 05:05:00|1250.4|1249.4|1250.3|1249.3|1250.8|1249.8|1250.3|1249.3|67
1639372200000|2021-12-13 05:10:00|1250.4|1249.4|1250.1|1249.1|1250.7|1249.7|1250|1249|84
1639372500000|2021-12-13 05:15:00|1250.3|1249.3|1249.8|1248.8|1250.4|1249.4|1249.5|1248.5|82
1639372800000|2021-12-13 05:20:00|1249.9|1248.9|1248.9|1247.9|1250|1249|1248.9|1247.9|59
1639373100000|2021-12-13 05:25:00|1248.8|1247.8|1247.5|1246.5|1248.9|1247.9|1247.2|1246.2|55
1639373400000|2021-12-13 05:30:00|1247.3|1246.3|1247|1246|1247.3|1246.3|1246.6|1245.6|51
1639373700000|2021-12-13 05:35:00|1247.2|1246.2|1246.4|1245.4|1247.3|1246.3|1246.4|1245.4|38
1639374000000|2021-12-13 05:40:00|1246.6|1245.6|1245.9|1244.9|1246.6|1245.6|1245.3|1244.3|60
1639374300000|2021-12-13 05:45:00|1246|1245|1246|1245|1246.3|1245.3|1245.8|1244.8|61
1639374600000|2021-12-13 05:50:00|1246.2|1245.2|1246.5|1245.5|1246.7|1245.7|1246.1|1245.1|43
1639374900000|2021-12-13 05:55:00|1246.2|1245.2|1245.9|1244.9|1246.5|1245.5|1245.7|1244.7|66
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1245.5|1244.5|1246.1|1245.1|1245.2|1244.2|53
1639375500000|2021-12-13 06:05:00|1245.6|1244.6|1244.8|1243.8|1245.6|1244.6|1244.5|1243.5|43
1639375800000|2021-12-13 06:10:00|1244.7|1243.7|1244.2|1243.2|1245|1244|1244.2|1243.2|53
1639376100000|2021-12-13 06:15:00|1244.6|1243.6|1245.3|1244.3|1245.5|1244.5|1244.6|1243.6|93
1639376400000|2021-12-13 06:20:00|1245.4|1244.4|1244.5|1243.5|1245.5|1244.5|1244.4|1243.4|39
1639376700000|2021-12-13 06:25:00|1244.7|1243.7|1245|1244|1245|1244|1244.3|1243.3|317
1639377000000|2021-12-13 06:30:00|1244.7|1243.7|1245.2|1244.2|1245.9|1244.9|1244.7|1243.7|85
1639377300000|2021-12-13 06:35:00|1245.5|1244.5|1244.6|1243.6|1245.7|1244.7|1244.6|1243.6|60
1639377600000|2021-12-13 06:40:00|1244.2|1243.2|1244.2|1243.2|1244.6|1243.6|1243.9|1242.9|117
1639377900000|2021-12-13 06:45:00|1244.3|1243.3|1244.4|1243.4|1244.6|1243.6|1244|1243|1040
1639378200000|2021-12-13 06:50:00|1244|1243|1243.1|1242.1|1244.4|1243.4|1243.1|1242.1|121
1639378500000|2021-12-13 06:55:00|1243.3|1242.3|1242|1241|1243.3|1242.3|1242|1241|75
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1241.8|1240.8|1243.1|1242.1|1241.3|1240.3|111
1639379100000|2021-12-13 07:05:00|1241.7|1240.7|1241.1|1240.1|1242.5|1241.5|1240.9|1239.9|438
1639379400000|2021-12-13 07:10:00|1241.2|1240.2|1241.5|1240.5|1241.5|1240.5|1240.6|1239.6|71
1639379700000|2021-12-13 07:15:00|1241.4|1240.4|1241|1240|1241.8|1240.8|1240.8|1239.8|77
1639380000000|2021-12-13 07:20:00|1240.9|1239.9|1240.3|1239.3|1241.2|1240.2|1240.1|1239.1|55
1639380300000|2021-12-13 07:25:00|1240.5|1239.5|1239.6|1238.6|1240.6|1239.6|1239.4|1238.4|49
1639380600000|2021-12-13 07:30:00|1239.5|1238.5|1240.6|1239.6|1240.9|1239.9|1239.5|1238.5|122
1639380900000|2021-12-13 07:35:00|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|2116
1639381200000|2021-12-13 07:40:00|1240.9|1239.9|1240.1|1239.1|1241.1|1240.1|1240.1|1239.1|117
1639381500000|2021-12-13 07:45:00|1240.2|1239.2|1240.9|1239.9|1241|1240|1240.1|1239.1|407
1639381800000|2021-12-13 07:50:00|1241.1|1240.1|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|1956
1639382100000|2021-12-13 07:55:00|1240.7|1239.7|1240.4|1239.4|1240.7|1239.7|1240.1|1239.1|70
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239.2|1238.2|1240.6|1239.6|1239|1238|181
1639382700000|2021-12-13 08:05:00|1239.4|1238.4|1238.1|1237.1|1239.7|1238.7|1237.9|1236.9|205
1639383000000|2021-12-13 08:10:00|1238.2|1237.2|1239.4|1238.4|1240|1239|1238.2|1237.2|213
1639383300000|2021-12-13 08:15:00|1239.3|1238.3|1240.1|1239.1|1240.1|1239.1|1239.1|1238.1|166
1639383600000|2021-12-13 08:20:00|1240|1239|1240|1239|1240.3|1239.3|1239.5|1238.5|242
1639383900000|2021-12-13 08:25:00|1239.9|1238.9|1240.1|1239.1|1240.2|1239.2|1239.6|1238.6|509
1639384200000|2021-12-13 08:30:00|1240|1239|1239.8|1238.8|1240.2|1239.2|1239.3|1238.3|37
1639384500000|2021-12-13 08:35:00|1240|1239|1239.4|1238.4|1240.2|1239.2|1239.3|1238.3|105
1639384800000|2021-12-13 08:40:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1239.1|1238.1|48
1639385100000|2021-12-13 08:45:00|1239.1|1238.1|1239.4|1238.4|1239.6|1238.6|1239.1|1238.1|292
1639385400000|2021-12-13 08:50:00|1239.2|1238.2|1239.2|1238.2|1239.4|1238.4|1239.1|1238.1|1323
1639385700000|2021-12-13 08:55:00|1239.1|1238.1|1239|1238|1239.4|1238.4|1238.9|1237.9|28
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.5|1238.5|1239.5|1238.5|1238.7|1237.7|43
1639386300000|2021-12-13 09:05:00|1239.6|1238.6|1239.1|1238.1|1239.8|1238.8|1239.1|1238.1|6354
1639386600000|2021-12-13 09:10:00|1239|1238|1239.9|1238.9|1239.9|1238.9|1238.9|1237.9|2097
1639386900000|2021-12-13 09:15:00|1240|1239|1240.3|1239.3|1240.7|1239.7|1239.9|1238.9|1531
1639387200000|2021-12-13 09:20:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|3860
1639387500000|2021-12-13 09:25:00|1239.8|1238.8|1239.8|1238.8|1240|1239|1239.6|1238.6|58
1639387800000|2021-12-13 09:30:00|1239.9|1238.9|1239.1|1238.1|1239.9|1238.9|1239.1|1238.1|80
1639388100000|2021-12-13 09:35:00|1239.2|1238.2|1239.2|1238.2|1239.4|1238.4|1239.1|1238.1|1961
1639388400000|2021-12-13 09:40:00|1239.1|1238.1|1238.6|1237.6|1239.1|1238.1|1238.6|1237.6|25
1639388700000|2021-12-13 09:45:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.7|1237.7|3631
1639389000000|2021-12-13 09:50:00|1239.2|1238.2|1239.4|1238.4|1239.4|1238.4|1239.2|1238.2|1147
1639389300000|2021-12-13 09:55:00|1239.3|1238.3|1239.6|1238.6|1239.6|1238.6|1238.8|1237.8|270
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.4|1238.4|1240|1239|1239.4|1238.4|174
1639389900000|2021-12-13 10:05:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1239.1|1238.1|792
1639390200000|2021-12-13 10:10:00|1239.5|1238.5|1239|1238|1239.5|1238.5|1238.9|1237.9|365
1639390500000|2021-12-13 10:15:00|1239.1|1238.1|1238.7|1237.7|1239.1|1238.1|1238.6|1237.6|3123
1639390800000|2021-12-13 10:20:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|178
1639391100000|2021-12-13 10:25:00|1238.9|1237.9|1239.4|1238.4|1239.4|1238.4|1238.6|1237.6|166
1639391400000|2021-12-13 10:30:00|1239.5|1238.5|1239.8|1238.8|1239.9|1238.9|1239.2|1238.2|869
1639391700000|2021-12-13 10:35:00|1239.7|1238.7|1240.2|1239.2|1240.3|1239.3|1239.7|1238.7|103
1639392000000|2021-12-13 10:40:00|1240.3|1239.3|1240.1|1239.1|1240.5|1239.5|1239.9|1238.9|106
1639392300000|2021-12-13 10:45:00|1240.2|1239.2|1240.1|1239.1|1240.5|1239.5|1240|1239|169
1639392600000|2021-12-13 10:50:00|1240.2|1239.2|1240.1|1239.1|1240.2|1239.2|1239.6|1238.6|508
1639392900000|2021-12-13 10:55:00|1240|1239|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|4126
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.8|1238.8|1239.8|1238.8|1239.6|1238.6|76
1639393500000|2021-12-13 11:05:00|1239.9|1238.9|1239.9|1238.9|1240|1239|1239.7|1238.7|76
1639393800000|2021-12-13 11:10:00|1240|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|545
1639394100000|2021-12-13 11:15:00|1240.4|1239.4|1240.4|1239.4|1240.6|1239.6|1240.2|1239.2|317
1639394400000|2021-12-13 11:20:00|1240.5|1239.5|1240|1239|1240.7|1239.7|1240|1239|578
1639394700000|2021-12-13 11:25:00|1240.1|1239.1|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|793
1639395000000|2021-12-13 11:30:00|1240.3|1239.3|1239.9|1238.9|1240.4|1239.4|1239.9|1238.9|202
1639395300000|2021-12-13 11:35:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239|1238|374
1639395600000|2021-12-13 11:40:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.4|1238.4|58
1639395900000|2021-12-13 11:45:00|1239.3|1238.3|1239.2|1238.2|1239.3|1238.3|1239|1238|171
1639396200000|2021-12-13 11:50:00|1239.1|1238.1|1239.1|1238.1|1239.3|1238.3|1239.1|1238.1|86
1639396500000|2021-12-13 11:55:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.7|1237.7|1889
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238.7|1237.7|1239.3|1238.3|1238.4|1237.4|306
1639397100000|2021-12-13 12:05:00|1238.8|1237.8|1238.6|1237.6|1239|1238|1238.5|1237.5|389
1639397400000|2021-12-13 12:10:00|1238.5|1237.5|1238.3|1237.3|1238.6|1237.6|1238.2|1237.2|463
1639397700000|2021-12-13 12:15:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1238.1|1237.1|321
1639398000000|2021-12-13 12:20:00|1238.3|1237.3|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|389
1639398300000|2021-12-13 12:25:00|1238.7|1237.7|1238.4|1237.4|1238.7|1237.7|1238.3|1237.3|435
1639398600000|2021-12-13 12:30:00|1238.3|1237.3|1238.6|1237.6|1238.6|1237.6|1238.2|1237.2|339
1639398900000|2021-12-13 12:35:00|1238.4|1237.4|1238.5|1237.5|1238.6|1237.6|1238.4|1237.4|368
1639399200000|2021-12-13 12:40:00|1238.4|1237.4|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|709
1639399500000|2021-12-13 12:45:00|1238.1|1237.1|1238|1237|1238.1|1237.1|1237.8|1236.8|270
1639399800000|2021-12-13 12:50:00|1238.1|1237.1|1237.9|1236.9|1238.3|1237.3|1237.9|1236.9|437
1639400100000|2021-12-13 12:55:00|1237.8|1236.8|1238|1237|1238|1237|1237.8|1236.8|329
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.9|1236.9|1238.3|1237.3|1237.9|1236.9|752
1639400700000|2021-12-13 13:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|8780
1639401000000|2021-12-13 13:10:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1237.9|1236.9|342
1639401300000|2021-12-13 13:15:00|1238.3|1237.3|1237.5|1236.5|1238.4|1237.4|1237.5|1236.5|316
1639401600000|2021-12-13 13:20:00|1237.6|1236.6|1237.8|1236.8|1237.8|1236.8|1237.4|1236.4|1185
1639401900000|2021-12-13 13:25:00|1237.9|1236.9|1237.8|1236.8|1238|1237|1237.8|1236.8|344
1639402200000|2021-12-13 13:30:00|1237.6|1236.6|1238.2|1237.2|1238.4|1237.4|1237.6|1236.6|329
1639402500000|2021-12-13 13:35:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.3|1237.3|392
1639402800000|2021-12-13 13:40:00|1238.8|1237.8|1238.5|1237.5|1238.9|1237.9|1238.5|1237.5|6494
1639403100000|2021-12-13 13:45:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1238.1|1237.1|7353
1639403400000|2021-12-13 13:50:00|1238|1237|1237.9|1236.9|1238.1|1237.1|1237.9|1236.9|1199
1639403700000|2021-12-13 13:55:00|1237.8|1236.8|1237.5|1236.5|1237.9|1236.9|1237.5|1236.5|2917
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1236.9|1235.9|1237.4|1236.4|1236.8|1235.8|2770
1639404300000|2021-12-13 14:05:00|1236.7|1235.7|1236.6|1235.6|1237|1236|1236.5|1235.5|507
1639404600000|2021-12-13 14:10:00|1236.5|1235.5|1236|1235|1236.7|1235.7|1235.9|1234.9|12070
1639404900000|2021-12-13 14:15:00|1235.9|1234.9|1235.6|1234.6|1236.2|1235.2|1235.6|1234.6|9367
1639405200000|2021-12-13 14:20:00|1235.7|1234.7|1235|1234|1235.9|1234.9|1235|1234|5054
1639405500000|2021-12-13 14:25:00|1234.9|1233.9|1233.8|1232.8|1234.9|1233.9|1233.6|1232.6|1042
1639405800000|2021-12-13 14:30:00|1233.5|1233|1231|1230.5|1234.5|1234|1230.2|1229.7|11303
1639406100000|2021-12-13 14:35:00|1230.9|1230.4|1231.2|1230.7|1233.7|1233.2|1230.9|1230.4|6858
1639406400000|2021-12-13 14:40:00|1230.9|1230.4|1230.6|1230.1|1232.5|1232|1230.6|1230.1|6217
1639406700000|2021-12-13 14:45:00|1230.4|1229.9|1230.4|1229.9|1231.4|1230.9|1230|1229.5|3153
1639407000000|2021-12-13 14:50:00|1230.2|1229.7|1229.5|1229|1231|1230.5|1229.2|1228.7|3895
1639407300000|2021-12-13 14:55:00|1229.6|1229.1|1230.6|1230.1|1231.9|1231.4|1229.5|1229|3622
1639407600000|2021-12-13 15:00:00|1230.5|1230|1229.8|1229.3|1230.8|1230.3|1229.4|1228.9|2982
1639407900000|2021-12-13 15:05:00|1229.9|1229.4|1229.7|1229.2|1230.7|1230.2|1229.7|1229.2|3924
1639408200000|2021-12-13 15:10:00|1229.6|1229.1|1229.1|1228.6|1229.9|1229.4|1228.9|1228.4|2443
1639408500000|2021-12-13 15:15:00|1229.2|1228.7|1227.6|1227.1|1229.6|1229.1|1227.5|1227|2710
1639408800000|2021-12-13 15:20:00|1227.7|1227.2|1226.9|1226.4|1228|1227.5|1226.6|1226.1|4882
1639409100000|2021-12-13 15:25:00|1226.8|1226.3|1226.1|1225.6|1227.1|1226.6|1225.2|1224.7|2091
1639409400000|2021-12-13 15:30:00|1226|1225.5|1225.4|1224.9|1226|1225.5|1225.1|1224.6|1652
1639409700000|2021-12-13 15:35:00|1225.6|1225.1|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|1385
1639410000000|2021-12-13 15:40:00|1225.1|1224.6|1225.8|1225.3|1226.1|1225.6|1225.1|1224.6|1311
1639410300000|2021-12-13 15:45:00|1225.9|1225.4|1226.2|1225.7|1226.6|1226.1|1225.9|1225.4|2624
1639410600000|2021-12-13 15:50:00|1226.1|1225.6|1225.8|1225.3|1226.6|1226.1|1225.2|1224.7|4093
1639410900000|2021-12-13 15:55:00|1225.7|1225.2|1224.8|1224.3|1225.7|1225.2|1224.4|1223.9|19650
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1223.8|1223.3|1225|1224.5|1223.6|1223.1|3446
1639411500000|2021-12-13 16:05:00|1223.9|1223.4|1224.3|1223.8|1224.9|1224.4|1223.4|1222.9|11335
1639411800000|2021-12-13 16:10:00|1224.4|1223.9|1224.1|1223.6|1225|1224.5|1223.6|1223.1|8174
1639412100000|2021-12-13 16:15:00|1224.2|1223.7|1224.1|1223.6|1225|1224.5|1223.8|1223.3|11854
1639412400000|2021-12-13 16:20:00|1224.2|1223.7|1223.5|1223|1224.3|1223.8|1223.5|1223|1953
1639412700000|2021-12-13 16:25:00|1223.4|1222.9|1223.2|1222.7|1223.8|1223.3|1222.6|1222.1|1877
1639413000000|2021-12-13 16:30:00|1223.1|1222.6|1223.4|1222.9|1223.8|1223.3|1222.6|1222.1|3544
1639413300000|2021-12-13 16:35:00|1223.3|1222.8|1223.2|1222.7|1224|1223.5|1223.1|1222.6|3254
1639413600000|2021-12-13 16:40:00|1223.3|1222.8|1223.4|1222.9|1223.8|1223.3|1223|1222.5|2805
1639413900000|2021-12-13 16:45:00|1223.5|1223|1222.2|1221.7|1223.7|1223.2|1222.2|1221.7|8228
1639414200000|2021-12-13 16:50:00|1222.3|1221.8|1221.4|1220.9|1222.4|1221.9|1221.3|1220.8|5024
1639414500000|2021-12-13 16:55:00|1221.3|1220.8|1222|1221.5|1222.1|1221.6|1221|1220.5|3037
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1221.1|1220.6|1221.9|1221.4|1220.6|1220.1|5924
1639415100000|2021-12-13 17:05:00|1221|1220.5|1221.9|1221.4|1222.1|1221.6|1220.7|1220.2|11754
1639415400000|2021-12-13 17:10:00|1221.8|1221.3|1222.5|1222|1222.7|1222.2|1221.5|1221|2356
1639415700000|2021-12-13 17:15:00|1222.4|1221.9|1221.6|1221.1|1222.5|1222|1221.6|1221.1|1799
1639416000000|2021-12-13 17:20:00|1221.7|1221.2|1222.5|1222|1222.6|1222.1|1221.7|1221.2|1086
1639416300000|2021-12-13 17:25:00|1222.6|1222.1|1223.7|1223.2|1223.7|1223.2|1222.6|1222.1|1407
1639416600000|2021-12-13 17:30:00|1223.6|1223.1|1224.1|1223.6|1224.4|1223.9|1223.6|1223.1|1646
1639416900000|2021-12-13 17:35:00|1224.2|1223.7|1224.1|1223.6|1224.8|1224.3|1224|1223.5|1093
1639417200000|2021-12-13 17:40:00|1224|1223.5|1224.3|1223.8|1224.4|1223.9|1223.9|1223.4|3080
1639417500000|2021-12-13 17:45:00|1224.4|1223.9|1223.4|1222.9|1224.5|1224|1223.4|1222.9|993
1639417800000|2021-12-13 17:50:00|1223.5|1223|1223|1222.5|1223.7|1223.2|1222.9|1222.4|889
1639418100000|2021-12-13 17:55:00|1223.1|1222.6|1223.1|1222.6|1223.3|1222.8|1222.8|1222.3|2019
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1223.8|1223.3|1224.3|1223.8|1223.1|1222.6|3130
1639418700000|2021-12-13 18:05:00|1223.9|1223.4|1223.7|1223.2|1224.1|1223.6|1223.7|1223.2|3758
1639419000000|2021-12-13 18:10:00|1223.8|1223.3|1224|1223.5|1224.2|1223.7|1223.8|1223.3|3562
1639419300000|2021-12-13 18:15:00|1223.9|1223.4|1223.7|1223.2|1224|1223.5|1223.5|1223|1541
1639419600000|2021-12-13 18:20:00|1223.8|1223.3|1224|1223.5|1224|1223.5|1223.4|1222.9|1432
1639419900000|2021-12-13 18:25:00|1223.9|1223.4|1224.1|1223.6|1224.1|1223.6|1223.6|1223.1|2831
1639420200000|2021-12-13 18:30:00|1224.2|1223.7|1223.6|1223.1|1224.3|1223.8|1223.3|1222.8|20960
1639420500000|2021-12-13 18:35:00|1223.5|1223|1223.6|1223.1|1223.9|1223.4|1223.3|1222.8|563
1639420800000|2021-12-13 18:40:00|1223.7|1223.2|1224.3|1223.8|1224.5|1224|1223.7|1223.2|735
1639421100000|2021-12-13 18:45:00|1224.2|1223.7|1224|1223.5|1224.3|1223.8|1223.9|1223.4|3255
1639421400000|2021-12-13 18:50:00|1224.1|1223.6|1224.5|1224|1224.6|1224.1|1224|1223.5|672
1639421700000|2021-12-13 18:55:00|1224.4|1223.9|1224.4|1223.9|1224.6|1224.1|1224.3|1223.8|575
1639422000000|2021-12-13 19:00:00|1224.5|1224|1223.7|1223.2|1224.5|1224|1223.4|1222.9|527
1639422300000|2021-12-13 19:05:00|1223.8|1223.3|1224.3|1223.8|1224.3|1223.8|1223.7|1223.2|705
1639422600000|2021-12-13 19:10:00|1224.4|1223.9|1224.3|1223.8|1224.7|1224.2|1224.3|1223.8|657
1639422900000|2021-12-13 19:15:00|1224.2|1223.7|1224|1223.5|1224.2|1223.7|1223.9|1223.4|1705
1639423200000|2021-12-13 19:20:00|1224.1|1223.6|1224.6|1224.1|1225|1224.5|1224.1|1223.6|601
1639423500000|2021-12-13 19:25:00|1224.7|1224.2|1224.2|1223.7|1224.7|1224.2|1224|1223.5|1107
1639423800000|2021-12-13 19:30:00|1224.1|1223.6|1224.2|1223.7|1224.2|1223.7|1223.7|1223.2|528
1639424100000|2021-12-13 19:35:00|1224.1|1223.6|1224.2|1223.7|1224.3|1223.8|1224|1223.5|771
1639424400000|2021-12-13 19:40:00|1224.1|1223.6|1224.2|1223.7|1224.3|1223.8|1224|1223.5|791
1639424700000|2021-12-13 19:45:00|1224.1|1223.6|1224.6|1224.1|1224.6|1224.1|1224|1223.5|975
1639425000000|2021-12-13 19:50:00|1224.7|1224.2|1225.3|1224.8|1225.3|1224.8|1224.5|1224|3957
1639425300000|2021-12-13 19:55:00|1225.2|1224.7|1225.7|1225.2|1225.8|1225.3|1225.2|1224.7|858
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1226.2|1225.7|1226.3|1225.8|1225.6|1225.1|649
1639425900000|2021-12-13 20:05:00|1226.3|1225.8|1225.9|1225.4|1226.4|1225.9|1225.7|1225.2|710
1639426200000|2021-12-13 20:10:00|1225.8|1225.3|1226|1225.5|1226.1|1225.6|1225.7|1225.2|666
1639426500000|2021-12-13 20:15:00|1226.1|1225.6|1225.7|1225.2|1226.3|1225.8|1225.5|1225|1028
1639426800000|2021-12-13 20:20:00|1225.8|1225.3|1226.1|1225.6|1226.1|1225.6|1225.6|1225.1|3091
1639427100000|2021-12-13 20:25:00|1226.2|1225.7|1225.7|1225.2|1226.3|1225.8|1225.6|1225.1|974
1639427400000|2021-12-13 20:30:00|1225.6|1225.1|1225.9|1225.4|1226.5|1226|1225.6|1225.1|1697
1639427700000|2021-12-13 20:35:00|1226|1225.5|1225.6|1225.1|1226.4|1225.9|1225.6|1225.1|841
1639428000000|2021-12-13 20:40:00|1225.5|1225|1225.2|1224.7|1225.8|1225.3|1225.2|1224.7|1192
1639428300000|2021-12-13 20:45:00|1225.3|1224.8|1224.5|1224|1225.4|1224.9|1224.5|1224|1529
1639428600000|2021-12-13 20:50:00|1224.2|1223.7|1222.8|1222.3|1224.4|1223.9|1222.8|1222.3|2582
1639428900000|2021-12-13 20:55:00|1222.9|1222.4|1222.8|1222.3|1223.3|1222.8|1222.7|1222.2|5866
1639429200000|2021-12-13 21:00:00|1223|1222|1223.2|1222.2|1223.4|1222.4|1222.8|1221.8|1858
1639429500000|2021-12-13 21:05:00|1223.3|1222.3|1223.2|1222.2|1223.5|1222.5|1223|1222|447
1639429800000|2021-12-13 21:10:00|1223.1|1222.1|1223.3|1222.3|1223.6|1222.6|1223|1222|186
1639430100000|2021-12-13 21:15:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|85
1639430400000|2021-12-13 21:20:00|||||||||71
1639430700000|2021-12-13 21:25:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|95
1639431000000|2021-12-13 21:30:00|||||||||85
1639431300000|2021-12-13 21:35:00|||||||||78
1639431600000|2021-12-13 21:40:00|1223.5|1222.5|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|17
1639431900000|2021-12-13 21:45:00|1223.7|1222.7|1223.8|1222.8|1223.8|1222.8|1223.7|1222.7|2
1639432200000|2021-12-13 21:50:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|7
1639432500000|2021-12-13 21:55:00|1223.5|1222.5|1223.6|1222.6|1223.6|1222.6|1223.5|1222.5|354
1639434000000|2021-12-13 22:20:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1639435500000|2021-12-13 22:45:00|1223|1222|1223|1222|1223|1222|1223|1222|1
1639435800000|2021-12-13 22:50:00|1222.8|1221.8|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|23
1639436100000|2021-12-13 22:55:00|1222.6|1221.6|1222.3|1221.3|1222.8|1221.8|1222.2|1221.2|21
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.5|1221.5|1223.5|1221.5|1222.6|1220.6|0
1639436700000|2021-12-13 23:05:00|1223.6|1221.6|1223.5|1221.5|1223.6|1221.6|1223.4|1221.4|0
1639437000000|2021-12-13 23:10:00|1223.6|1221.6|1223.2|1221.2|1223.6|1221.6|1223|1221|0
1639437300000|2021-12-13 23:15:00|1223.1|1221.1|1223.2|1221.2|1223.3|1221.3|1222.8|1220.8|0
1639437600000|2021-12-13 23:20:00|1223.1|1221.1|1223|1221|1223.3|1221.3|1222.8|1220.8|0
1639437900000|2021-12-13 23:25:00|1222.9|1220.9|1222.4|1220.4|1223.3|1221.3|1222.3|1220.3|0
1639438200000|2021-12-13 23:30:00|1222.6|1220.6|1223.1|1221.1|1223.2|1221.2|1222.5|1220.5|0
1639438500000|2021-12-13 23:35:00|1223.2|1221.2|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1639438800000|2021-12-13 23:40:00|1223.1|1221.1|1223.4|1221.4|1223.5|1221.5|1223.1|1221.1|0
1639439100000|2021-12-13 23:45:00|1223.5|1221.5|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1639439400000|2021-12-13 23:50:00|1223.1|1221.1|1223.2|1221.2|1223.2|1221.2|1222.9|1220.9|0
1639439700000|2021-12-13 23:55:00|1223.1|1221.1|1223.2|1221.2|1223.3|1221.3|1223|1221|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1223.8|1221.8|1223.9|1221.9|1223.3|1221.3|0
1639440300000|2021-12-14 00:05:00|1223.9|1221.9|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|0
1639440600000|2021-12-14 00:10:00|1224|1222|1223.8|1221.8|1224.3|1222.3|1223.7|1221.7|0
1639440900000|2021-12-14 00:15:00|1223.9|1221.9|1224.1|1222.1|1224.3|1222.3|1223.8|1221.8|0
1639441200000|2021-12-14 00:20:00|1224.2|1222.2|1224.1|1222.1|1224.3|1222.3|1223.9|1221.9|0
1639441500000|2021-12-14 00:25:00|1224|1222|1223.8|1221.8|1224.3|1222.3|1223.6|1221.6|0
1639441800000|2021-12-14 00:30:00|1223.7|1221.7|1224|1222|1224.2|1222.2|1223.6|1221.6|0
1639442100000|2021-12-14 00:35:00|1224.1|1222.1|1223.5|1221.5|1224.1|1222.1|1223.4|1221.4|0
1639442400000|2021-12-14 00:40:00|1223.4|1221.4|1223.9|1221.9|1223.9|1221.9|1223.4|1221.4|0
1639442700000|2021-12-14 00:45:00|1224|1222|1224.3|1222.3|1224.4|1222.4|1223.9|1221.9|0
1639443000000|2021-12-14 00:50:00|1224.2|1222.2|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1639443300000|2021-12-14 00:55:00|1224.3|1222.3|1224.4|1222.4|1224.4|1222.4|1224|1222|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1223.9|1222.9|1225.1|1224.1|1223.9|1222.3|58
1639443900000|2021-12-14 01:05:00|1223.7|1222.7|1224.2|1223.2|1224.2|1223.2|1223.7|1222.7|21
1639444500000|2021-12-14 01:15:00|1224.1|1223.1|1222|1221|1224.1|1223.1|1221.2|1220.2|17
1639444800000|2021-12-14 01:20:00|1222.7|1221.7|1222.5|1221.5|1222.7|1221.7|1222|1221|24
1639445100000|2021-12-14 01:25:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|13
1639445400000|2021-12-14 01:30:00|1223.7|1222.7|1226.5|1225.5|1226.5|1225.5|1223|1222|95
1639445700000|2021-12-14 01:35:00|1225.6|1224.6|1225.6|1224.6|1225.6|1224.6|1224.8|1223.8|139
1639446000000|2021-12-14 01:40:00|1225.7|1224.7|1224.8|1223.8|1225.9|1224.9|1224|1223|75
1639446300000|2021-12-14 01:45:00|1224.7|1223.7|1224.8|1223.8|1225|1224|1224.7|1223.7|6
1639446600000|2021-12-14 01:50:00|1226.1|1225.1|1226.1|1225.1|1226.3|1225.3|1226.1|1225.1|6
1639446900000|2021-12-14 01:55:00|||||||||19
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1224.2|1223.2|1225.4|1224.4|1224.2|1223.2|43
1639447500000|2021-12-14 02:05:00|1224|1223|1224.1|1223.1|1224.3|1223.3|1223.7|1222.7|28
1639448100000|2021-12-14 02:15:00|1223.7|1222.7|1222.6|1221.6|1223.7|1222.7|1222.6|1221.6|81
1639448400000|2021-12-14 02:20:00|1222.8|1221.8|1223.1|1222.1|1223.1|1222.1|1222.6|1221.6|178
1639448700000|2021-12-14 02:25:00|1223|1222|1222.5|1221.5|1223.4|1222.4|1222.5|1221.5|14
1639449000000|2021-12-14 02:30:00|1222.4|1221.4|1223|1222|1223.2|1222.2|1221.7|1220.7|164
1639449300000|2021-12-14 02:35:00|1222.9|1221.9|1222|1221|1222.9|1221.9|1222|1221|4
1639449600000|2021-12-14 02:40:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.7|1220.7|24
1639449900000|2021-12-14 02:45:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1221|1220|26
1639450200000|2021-12-14 02:50:00|1220.7|1219.7|1220.1|1219.1|1220.7|1219.7|1220.1|1219.1|9
1639450500000|2021-12-14 02:55:00|1221.6|1220.6|1221.1|1220.1|1221.9|1220.9|1221|1220|6
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1221.7|1220.7|1221.1|1220.1|5
1639451100000|2021-12-14 03:05:00|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1
1639451400000|2021-12-14 03:10:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|3
1639451700000|2021-12-14 03:15:00|1221.9|1220.9|1222.1|1221.1|1222.6|1221.6|1221.9|1220.9|10
1639452000000|2021-12-14 03:20:00|1222|1221|1222.4|1221.4|1222.5|1221.5|1221.9|1220.9|10
1639452300000|2021-12-14 03:25:00|1222.5|1221.5|1222.4|1221.4|1222.8|1221.8|1222|1221|19
1639452600000|2021-12-14 03:30:00|1222.3|1221.3|1222.3|1221.3|1222.5|1221.5|1222.1|1221.1|10
1639452900000|2021-12-14 03:35:00|1221.6|1220.6|1221|1220|1221.6|1220.6|1220.7|1219.7|5
1639453200000|2021-12-14 03:40:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|3
1639453500000|2021-12-14 03:45:00|||||||||2
1639454100000|2021-12-14 03:55:00|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|21
1639454700000|2021-12-14 04:05:00|1221.2|1220.2|1220.9|1219.9|1221.2|1220.2|1220.9|1219.9|3
1639455000000|2021-12-14 04:10:00|1220.8|1219.8|1220.7|1219.7|1220.8|1219.8|1220.7|1219.7|3
1639455300000|2021-12-14 04:15:00|1220.9|1219.9|1220.8|1219.8|1220.9|1219.9|1220.7|1219.7|16
1639455600000|2021-12-14 04:20:00|1220.6|1219.6|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|73
1639455900000|2021-12-14 04:25:00|||||||||1
1639456200000|2021-12-14 04:30:00|1220.2|1219.2|1220.7|1219.7|1220.7|1219.7|1219.8|1218.8|19
1639456800000|2021-12-14 04:40:00|1220|1219|1219.5|1218.5|1220|1219|1219.3|1218.3|70
1639457100000|2021-12-14 04:45:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1219.3|1218.3|15
1639457400000|2021-12-14 04:50:00|1220.3|1219.3|1220.1|1219.1|1220.3|1219.3|1219.8|1218.8|5
1639457700000|2021-12-14 04:55:00|1220|1219|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|6
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1220.3|1219.3|64
1639458600000|2021-12-14 05:10:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|2
1639458900000|2021-12-14 05:15:00|1220|1219|1219.9|1218.9|1220|1219|1219.9|1218.9|2
1639459200000|2021-12-14 05:20:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|93
1639459500000|2021-12-14 05:25:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1
1639459800000|2021-12-14 05:30:00|||||||||63
1639460100000|2021-12-14 05:35:00|1221.3|1220.3|1221.3|1220.3|1221.3|1220.3|1221.3|1220.3|5
1639460700000|2021-12-14 05:45:00|||||||||53
1639461000000|2021-12-14 05:50:00|1219.7|1218.7|1219.2|1218.2|1219.7|1218.7|1219.1|1218.1|14
1639461300000|2021-12-14 05:55:00|1219.5|1218.5|1220.3|1219.3|1220.3|1219.3|1219.5|1218.5|2
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1
1639461900000|2021-12-14 06:05:00|1220.3|1219.3|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|14
1639462200000|2021-12-14 06:10:00|1220|1219|1220|1219|1220.2|1219.2|1219.6|1218.6|18
1639462500000|2021-12-14 06:15:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.5|1218.5|7
1639462800000|2021-12-14 06:20:00|1219.9|1218.9|1220.9|1219.9|1220.9|1219.9|1219.9|1218.9|694
1639463100000|2021-12-14 06:25:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|4
1639463400000|2021-12-14 06:30:00|1220.7|1219.7|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|288
1639463700000|2021-12-14 06:35:00|1220|1219|1219.4|1218.4|1220|1219|1219.4|1218.4|9
1639464000000|2021-12-14 06:40:00|1219.5|1218.5|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|253
1639464300000|2021-12-14 06:45:00|1219.6|1218.6|1220.7|1219.7|1220.7|1219.7|1219.6|1218.6|2744
1639464600000|2021-12-14 06:50:00|1220.8|1219.8|1220.5|1219.5|1221.2|1220.2|1220.5|1219.5|13
1639464900000|2021-12-14 06:55:00|1220.7|1219.7|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|35
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1220.2|1219.2|1220.4|1219.4|1220.1|1219.1|51
1639465500000|2021-12-14 07:05:00|1220.1|1219.1|1219.1|1218.1|1220.4|1219.4|1219.1|1218.1|373
1639465800000|2021-12-14 07:10:00|1219.5|1218.5|1220.3|1219.3|1220.3|1219.3|1219|1218|73
1639466100000|2021-12-14 07:15:00|1220.4|1219.4|1222.5|1221.5|1222.5|1221.5|1220.2|1219.2|87
1639466400000|2021-12-14 07:20:00|1222.2|1221.2|1221.3|1220.3|1222.2|1221.2|1221.3|1220.3|64
1639466700000|2021-12-14 07:25:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1220.9|1219.9|181
1639467000000|2021-12-14 07:30:00|1220.9|1219.9|1220.2|1219.2|1221|1220|1220.2|1219.2|43
1639467300000|2021-12-14 07:35:00|1220.3|1219.3|1219.2|1218.2|1220.3|1219.3|1219.2|1218.2|210
1639467600000|2021-12-14 07:40:00|1219.3|1218.3|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|889
1639467900000|2021-12-14 07:45:00|1220|1219|1220.6|1219.6|1220.7|1219.7|1219.3|1218.3|1099
1639468200000|2021-12-14 07:50:00|1220.8|1219.8|1221.5|1220.5|1221.7|1220.7|1220.8|1219.8|1007
1639468500000|2021-12-14 07:55:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.3|1220.3|425
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1222.2|1221.2|1223.1|1222.1|1221.7|1220.7|524
1639469100000|2021-12-14 08:05:00|1222.3|1221.3|1223.1|1222.1|1223.2|1222.2|1222.2|1221.2|420
1639469400000|2021-12-14 08:10:00|1223|1222|1222.5|1221.5|1223.1|1222.1|1222.3|1221.3|246
1639469700000|2021-12-14 08:15:00|1222.2|1221.2|1222.2|1221.2|1222.9|1221.9|1222|1221|2651
1639470000000|2021-12-14 08:20:00|1222.1|1221.1|1222.3|1221.3|1222.5|1221.5|1222.1|1221.1|159
1639470300000|2021-12-14 08:25:00|1222.2|1221.2|1221.8|1220.8|1222.4|1221.4|1221.4|1220.4|86
1639470600000|2021-12-14 08:30:00|1221.9|1220.9|1221.6|1220.6|1222|1221|1221.3|1220.3|1355
1639470900000|2021-12-14 08:35:00|1221.7|1220.7|1222.3|1221.3|1222.4|1221.4|1221.3|1220.3|609
1639471200000|2021-12-14 08:40:00|1222.4|1221.4|1222.8|1221.8|1223.2|1222.2|1222.4|1221.4|176
1639471500000|2021-12-14 08:45:00|1222.7|1221.7|1222.4|1221.4|1223|1222|1222.4|1221.4|293
1639471800000|2021-12-14 08:50:00|1222.5|1221.5|1222.1|1221.1|1222.9|1221.9|1222.1|1221.1|217
1639472100000|2021-12-14 08:55:00|1222|1221|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|753
1639472400000|2021-12-14 09:00:00|1222|1221|1222.3|1221.3|1222.5|1221.5|1222|1221|360
1639472700000|2021-12-14 09:05:00|1222.1|1221.1|1223.1|1222.1|1223.2|1222.2|1222|1221|259
1639473000000|2021-12-14 09:10:00|1223|1222|1222.3|1221.3|1223.1|1222.1|1222.3|1221.3|86
1639473300000|2021-12-14 09:15:00|1222.6|1221.6|1221.9|1220.9|1222.7|1221.7|1221.9|1220.9|1761
1639473600000|2021-12-14 09:20:00|1222|1221|1222|1221|1222.2|1221.2|1221.9|1220.9|1264
1639473900000|2021-12-14 09:25:00|1222.1|1221.1|1221.5|1220.5|1222.4|1221.4|1221.3|1220.3|246
1639474200000|2021-12-14 09:30:00|1221.3|1220.3|1222|1221|1222.2|1221.2|1221.3|1220.3|1090
1639474500000|2021-12-14 09:35:00|1222.1|1221.1|1220.3|1219.3|1222.1|1221.1|1220.3|1219.3|811
1639474800000|2021-12-14 09:40:00|1219.8|1218.8|1219.8|1218.8|1220.1|1219.1|1219.4|1218.4|96
1639475100000|2021-12-14 09:45:00|1219.7|1218.7|1218.9|1217.9|1219.8|1218.8|1218.9|1217.9|1167
1639475400000|2021-12-14 09:50:00|1218.8|1217.8|1217.1|1216.1|1219|1218|1216.9|1215.9|197
1639475700000|2021-12-14 09:55:00|1217|1216|1217.2|1216.2|1217.7|1216.7|1216.6|1215.6|1115
1639476000000|2021-12-14 10:00:00|1217|1216|1216.8|1215.8|1217.6|1216.6|1216.2|1215.2|297
1639476300000|2021-12-14 10:05:00|1216.6|1215.6|1218.4|1217.4|1218.4|1217.4|1216.5|1215.5|137
1639476600000|2021-12-14 10:10:00|1218.3|1217.3|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|135
1639476900000|2021-12-14 10:15:00|1218.2|1217.2|1217.9|1216.9|1218.5|1217.5|1217.6|1216.6|275
1639477200000|2021-12-14 10:20:00|1218.2|1217.2|1218|1217|1218.6|1217.6|1217.9|1216.9|1156
1639477500000|2021-12-14 10:25:00|1218.6|1217.6|1218.5|1217.5|1219.2|1218.2|1218.4|1217.4|100
1639477800000|2021-12-14 10:30:00|1218.9|1217.9|1219|1218|1219.6|1218.6|1218.8|1217.8|74
1639478100000|2021-12-14 10:35:00|1218.9|1217.9|1218.6|1217.6|1219.1|1218.1|1218.6|1217.6|117
1639478400000|2021-12-14 10:40:00|1218.7|1217.7|1219|1218|1219.1|1218.1|1218.6|1217.6|70
1639478700000|2021-12-14 10:45:00|1219.3|1218.3|1218.4|1217.4|1219.3|1218.3|1218.2|1217.2|187
1639479000000|2021-12-14 10:50:00|1218.6|1217.6|1218|1217|1218.6|1217.6|1218|1217|845
1639479300000|2021-12-14 10:55:00|1218.1|1217.1|1218.5|1217.5|1218.8|1217.8|1218|1217|464
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.7|1217.7|1218.9|1217.9|1218.6|1217.6|82
1639479900000|2021-12-14 11:05:00|1218.8|1217.8|1219|1218|1219.1|1218.1|1218.6|1217.6|172
1639480200000|2021-12-14 11:10:00|1219.4|1218.4|1219.1|1218.1|1219.6|1218.6|1219.1|1218.1|198
1639480500000|2021-12-14 11:15:00|1219.4|1218.4|1219.3|1218.3|1219.5|1218.5|1219.3|1218.3|112
1639480800000|2021-12-14 11:20:00|1219.2|1218.2|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|106
1639481100000|2021-12-14 11:25:00|1219.6|1218.6|1219|1218|1219.6|1218.6|1218.5|1217.5|120
1639481400000|2021-12-14 11:30:00|1219.1|1218.1|1218.2|1217.2|1219.4|1218.4|1218.2|1217.2|3190
1639481700000|2021-12-14 11:35:00|1218.3|1217.3|1218.6|1217.6|1218.6|1217.6|1218.3|1217.3|120
1639482000000|2021-12-14 11:40:00|1218.3|1217.3|1218.2|1217.2|1218.3|1217.3|1218.2|1217.2|72
1639482300000|2021-12-14 11:45:00|1218.6|1217.6|1218.6|1217.6|1219|1218|1218.5|1217.5|327
1639482600000|2021-12-14 11:50:00|1218.9|1217.9|1219|1218|1219.4|1218.4|1218.9|1217.9|399
1639482900000|2021-12-14 11:55:00|1219.1|1218.1|1218.9|1217.9|1219.7|1218.7|1218.9|1217.9|1505
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220.3|1219.3|1220.3|1219.3|1219.1|1218.1|22
1639483500000|2021-12-14 12:05:00|1220.1|1219.1|1220|1219|1220.3|1219.3|1219.9|1218.9|108
1639483800000|2021-12-14 12:10:00|1220.2|1219.2|1220.1|1219.1|1220.3|1219.3|1220.1|1219.1|20
1639484100000|2021-12-14 12:15:00|1220.4|1219.4|1220.4|1219.4|1220.7|1219.7|1220.4|1219.4|119
1639484400000|2021-12-14 12:20:00|1220.5|1219.5|1221.1|1220.1|1221.1|1220.1|1220.4|1219.4|10110
1639484700000|2021-12-14 12:25:00|1221.2|1220.2|1220.8|1219.8|1221.3|1220.3|1220.6|1219.6|185
1639485000000|2021-12-14 12:30:00|1220.7|1219.7|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|10369
1639485300000|2021-12-14 12:35:00|1220.4|1219.4|1220.2|1219.2|1220.5|1219.5|1220.2|1219.2|1437
1639485600000|2021-12-14 12:40:00|1220.1|1219.1|1220|1219|1220.1|1219.1|1219.9|1218.9|1535
1639485900000|2021-12-14 12:45:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|369
1639486200000|2021-12-14 12:50:00|1220.4|1219.4|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|184
1639486500000|2021-12-14 12:55:00|1219.9|1218.9|1220|1219|1220.2|1219.2|1219.9|1218.9|1147
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1220.7|1219.7|1220.8|1219.8|1220.1|1219.1|610
1639487100000|2021-12-14 13:05:00|1220.6|1219.6|1221.2|1220.2|1221.4|1220.4|1220.3|1219.3|1098
1639487400000|2021-12-14 13:10:00|1221.4|1220.4|1221.3|1220.3|1221.5|1220.5|1221.3|1220.3|118
1639487700000|2021-12-14 13:15:00|1221.6|1220.6|1221.2|1220.2|1221.6|1220.6|1221|1220|148
1639488000000|2021-12-14 13:20:00|1220.8|1219.8|1221.2|1220.2|1221.3|1220.3|1220.5|1219.5|824
1639488300000|2021-12-14 13:25:00|1221.3|1220.3|1221|1220|1221.4|1220.4|1220.5|1219.5|297
1639488600000|2021-12-14 13:30:00|1220.9|1219.9|1218.3|1217.3|1220.9|1219.9|1218.3|1217.3|493
1639488900000|2021-12-14 13:35:00|1219.1|1218.1|1218.5|1217.5|1219.2|1218.2|1218.3|1217.3|107
1639489200000|2021-12-14 13:40:00|1218.6|1217.6|1217.8|1216.8|1218.8|1217.8|1217.8|1216.8|190
1639489500000|2021-12-14 13:45:00|1217.7|1216.7|1217|1216|1217.7|1216.7|1216.8|1215.8|157
1639489800000|2021-12-14 13:50:00|1216.8|1215.8|1216.7|1215.7|1217.3|1216.3|1216.3|1215.3|675
1639490100000|2021-12-14 13:55:00|1216.9|1215.9|1217|1216|1217.6|1216.6|1216.9|1215.9|466
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1217.6|1216.6|1217.7|1216.7|1216.7|1215.7|1749
1639490700000|2021-12-14 14:05:00|1217.5|1216.5|1216.4|1215.4|1217.5|1216.5|1216.2|1215.2|900
1639491000000|2021-12-14 14:10:00|1216.5|1215.5|1216.7|1215.7|1216.8|1215.8|1215.7|1214.7|1831
1639491300000|2021-12-14 14:15:00|1216.6|1215.6|1216.1|1215.1|1216.9|1215.9|1216|1215|8180
1639491600000|2021-12-14 14:20:00|1216|1215|1215.5|1214.5|1216.4|1215.4|1215.5|1214.5|1435
1639491900000|2021-12-14 14:25:00|1215.4|1214.4|1216.7|1215.7|1216.7|1215.7|1215.4|1214.4|2679
1639492200000|2021-12-14 14:30:00|1216.5|1216|1218.1|1217.6|1219.2|1218.7|1215.7|1215.2|13040
1639492500000|2021-12-14 14:35:00|1218|1217.5|1219.6|1219.1|1220.4|1219.9|1217.9|1217.4|4780
1639492800000|2021-12-14 14:40:00|1219.7|1219.2|1220.3|1219.8|1220.5|1220|1219.1|1218.6|5596
1639493100000|2021-12-14 14:45:00|1220.4|1219.9|1221|1220.5|1221|1220.5|1219.4|1218.9|7535
1639493400000|2021-12-14 14:50:00|1221.1|1220.6|1221.6|1221.1|1221.9|1221.4|1220.4|1219.9|6134
1639493700000|2021-12-14 14:55:00|1221.5|1221|1222.5|1222|1223.9|1223.4|1221.3|1220.8|2269
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1220.3|1219.8|1222.5|1222|1220.1|1219.6|6525
1639494300000|2021-12-14 15:05:00|1220.2|1219.7|1221.6|1221.1|1222|1221.5|1219.8|1219.3|2432
1639494600000|2021-12-14 15:10:00|1221.5|1221|1220.4|1219.9|1221.6|1221.1|1220|1219.5|2114
1639494900000|2021-12-14 15:15:00|1220.3|1219.8|1220.2|1219.7|1220.7|1220.2|1219.7|1219.2|2236
1639495200000|2021-12-14 15:20:00|1220.3|1219.8|1222.4|1221.9|1222.6|1222.1|1219.8|1219.3|3232
1639495500000|2021-12-14 15:25:00|1222.5|1222|1222.6|1222.1|1223.7|1223.2|1222.3|1221.8|6744
1639495800000|2021-12-14 15:30:00|1222.4|1221.9|1221.7|1221.2|1222.7|1222.2|1221.3|1220.8|5026
1639496100000|2021-12-14 15:35:00|1221.5|1221|1221.4|1220.9|1222.1|1221.6|1221.3|1220.8|5495
1639496400000|2021-12-14 15:40:00|1221.5|1221|1220.7|1220.2|1221.7|1221.2|1220.1|1219.6|3133
1639496700000|2021-12-14 15:45:00|1220.9|1220.4|1219.1|1218.6|1220.9|1220.4|1218.7|1218.2|4686
1639497000000|2021-12-14 15:50:00|1219.2|1218.7|1218.4|1217.9|1219.2|1218.7|1218.2|1217.7|3155
1639497300000|2021-12-14 15:55:00|1218.5|1218|1217.6|1217.1|1218.5|1218|1216.8|1216.3|2637
1639497600000|2021-12-14 16:00:00|1217.5|1217|1217.5|1217|1217.7|1217.2|1216.5|1216|4408
1639497900000|2021-12-14 16:05:00|1217.6|1217.1|1217.3|1216.8|1218.1|1217.6|1217.3|1216.8|4824
1639498200000|2021-12-14 16:10:00|1217.4|1216.9|1216.3|1215.8|1217.7|1217.2|1216.3|1215.8|1535
1639498500000|2021-12-14 16:15:00|1216.2|1215.7|1217.6|1217.1|1217.7|1217.2|1216.2|1215.7|2424
1639498800000|2021-12-14 16:20:00|1217.4|1216.9|1217.3|1216.8|1218.3|1217.8|1217|1216.5|802
1639499100000|2021-12-14 16:25:00|1217.2|1216.7|1217.3|1216.8|1217.6|1217.1|1216.9|1216.4|2129
1639499400000|2021-12-14 16:30:00|1217.2|1216.7|1216.4|1215.9|1217.9|1217.4|1216|1215.5|1891
1639499700000|2021-12-14 16:35:00|1216.3|1215.8|1215.9|1215.4|1216.7|1216.2|1215.5|1215|1846
1639500000000|2021-12-14 16:40:00|1216|1215.5|1215.8|1215.3|1216.7|1216.2|1215.8|1215.3|919
1639500300000|2021-12-14 16:45:00|1215.9|1215.4|1216.2|1215.7|1216.5|1216|1215.7|1215.2|2933
1639500600000|2021-12-14 16:50:00|1216.3|1215.8|1216.2|1215.7|1216.6|1216.1|1215.9|1215.4|1853
1639500900000|2021-12-14 16:55:00|1216.3|1215.8|1216.2|1215.7|1216.7|1216.2|1215.8|1215.3|2844
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1215.6|1215.1|1216.3|1215.8|1215.6|1215.1|1331
1639501500000|2021-12-14 17:05:00|1215.7|1215.2|1216.2|1215.7|1216.6|1216.1|1215.4|1214.9|2903
1639501800000|2021-12-14 17:10:00|1216.1|1215.6|1216.8|1216.3|1217.4|1216.9|1216.1|1215.6|6741
1639502100000|2021-12-14 17:15:00|1216.7|1216.2|1216.7|1216.2|1217|1216.5|1216.3|1215.8|802
1639502400000|2021-12-14 17:20:00|1216.6|1216.1|1216.5|1216|1217.2|1216.7|1216.3|1215.8|413
1639502700000|2021-12-14 17:25:00|1216.6|1216.1|1217.3|1216.8|1217.4|1216.9|1216.3|1215.8|1771
1639503000000|2021-12-14 17:30:00|1217.4|1216.9|1217.3|1216.8|1217.4|1216.9|1216.7|1216.2|1328
1639503300000|2021-12-14 17:35:00|1217.4|1216.9|1217.1|1216.6|1217.5|1217|1217|1216.5|976
1639503600000|2021-12-14 17:40:00|1217.2|1216.7|1216.5|1216|1217.3|1216.8|1216.5|1216|844
1639503900000|2021-12-14 17:45:00|1216.4|1215.9|1216.3|1215.8|1216.9|1216.4|1216.2|1215.7|731
1639504200000|2021-12-14 17:50:00|1216.2|1215.7|1216.5|1216|1216.5|1216|1216|1215.5|392
1639504500000|2021-12-14 17:55:00|1216.6|1216.1|1216.4|1215.9|1216.8|1216.3|1216.1|1215.6|1370
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217.2|1216.7|1217.3|1216.8|1215.8|1215.3|3265
1639505100000|2021-12-14 18:05:00|1217.1|1216.6|1217.7|1217.2|1217.8|1217.3|1217.1|1216.6|677
1639505400000|2021-12-14 18:10:00|1217.6|1217.1|1217.5|1217|1218|1217.5|1217.1|1216.6|292
1639505700000|2021-12-14 18:15:00|1217.6|1217.1|1217.5|1217|1217.9|1217.4|1217.4|1216.9|656
1639506000000|2021-12-14 18:20:00|1217.7|1217.2|1217.3|1216.8|1217.8|1217.3|1217.1|1216.6|998
1639506300000|2021-12-14 18:25:00|1217.4|1216.9|1217.8|1217.3|1218.2|1217.7|1217.2|1216.7|400
1639506600000|2021-12-14 18:30:00|1217.9|1217.4|1217.3|1216.8|1217.9|1217.4|1217.1|1216.6|328
1639506900000|2021-12-14 18:35:00|1217.4|1216.9|1217.7|1217.2|1217.7|1217.2|1216.9|1216.4|1302
1639507200000|2021-12-14 18:40:00|1217.6|1217.1|1217.1|1216.6|1217.7|1217.2|1217|1216.5|248
1639507500000|2021-12-14 18:45:00|1217.2|1216.7|1217.5|1217|1217.9|1217.4|1217.2|1216.7|623
1639507800000|2021-12-14 18:50:00|1217.7|1217.2|1217.2|1216.7|1217.7|1217.2|1217|1216.5|278
1639508100000|2021-12-14 18:55:00|1217.1|1216.6|1217|1216.5|1217.2|1216.7|1216.8|1216.3|325
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1217.6|1217.1|1217.9|1217.4|1217|1216.5|915
1639508700000|2021-12-14 19:05:00|1217.8|1217.3|1219.3|1218.8|1219.3|1218.8|1217.8|1217.3|703
1639509000000|2021-12-14 19:10:00|1219.2|1218.7|1219.4|1218.9|1219.9|1219.4|1219|1218.5|1347
1639509300000|2021-12-14 19:15:00|1219.5|1219|1219.4|1218.9|1220|1219.5|1219.4|1218.9|312
1639509600000|2021-12-14 19:20:00|1219.5|1219|1219.8|1219.3|1219.8|1219.3|1218.8|1218.3|632
1639509900000|2021-12-14 19:25:00|1219.7|1219.2|1219.5|1219|1219.9|1219.4|1219.3|1218.8|819
1639510200000|2021-12-14 19:30:00|1219.6|1219.1|1220.2|1219.7|1220.2|1219.7|1219.5|1219|316
1639510500000|2021-12-14 19:35:00|1220.1|1219.6|1220|1219.5|1220.1|1219.6|1219.5|1219|571
1639510800000|2021-12-14 19:40:00|1220.1|1219.6|1220.1|1219.6|1220.3|1219.8|1219.5|1219|288
1639511100000|2021-12-14 19:45:00|1220.2|1219.7|1219.9|1219.4|1220.7|1220.2|1219.9|1219.4|514
1639511400000|2021-12-14 19:50:00|1219.8|1219.3|1219.5|1219|1219.9|1219.4|1219.2|1218.7|669
1639511700000|2021-12-14 19:55:00|1219.4|1218.9|1219.5|1219|1219.6|1219.1|1219.3|1218.8|564
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1220.5|1220|1220.6|1220.1|1219.6|1219.1|494
1639512300000|2021-12-14 20:05:00|1220.4|1219.9|1220.8|1220.3|1220.8|1220.3|1220.2|1219.7|460
1639512600000|2021-12-14 20:10:00|1221|1220.5|1220.7|1220.2|1221.1|1220.6|1220.4|1219.9|664
1639512900000|2021-12-14 20:15:00|1220.6|1220.1|1221.1|1220.6|1221.2|1220.7|1220.5|1220|764
1639513200000|2021-12-14 20:20:00|1221.3|1220.8|1221.5|1221|1221.5|1221|1220.8|1220.3|257
1639513500000|2021-12-14 20:25:00|1221.6|1221.1|1221.9|1221.4|1222.3|1221.8|1221.6|1221.1|412
1639513800000|2021-12-14 20:30:00|1222|1221.5|1221.3|1220.8|1222|1221.5|1221.3|1220.8|482
1639514100000|2021-12-14 20:35:00|1221.5|1221|1221.1|1220.6|1221.8|1221.3|1220.9|1220.4|476
1639514400000|2021-12-14 20:40:00|1221.2|1220.7|1220.3|1219.8|1221.3|1220.8|1220.3|1219.8|1789
1639514700000|2021-12-14 20:45:00|1220.2|1219.7|1220|1219.5|1220.7|1220.2|1219.9|1219.4|566
1639515000000|2021-12-14 20:50:00|1219.9|1219.4|1219.7|1219.2|1220.4|1219.9|1219.6|1219.1|900
1639515300000|2021-12-14 20:55:00|1219.6|1219.1|1221|1220.5|1221.2|1220.7|1219.6|1219.1|3208
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1220.9|1219.9|1221.4|1220.4|1220.8|1219.8|284
1639515900000|2021-12-14 21:05:00|1221|1220|1221|1220|1221.1|1220.1|1220.9|1219.9|48
1639516200000|2021-12-14 21:10:00|1220.8|1219.8|1220.5|1219.5|1220.8|1219.8|1220.5|1219.5|29
1639517700000|2021-12-14 21:35:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|51
1639518300000|2021-12-14 21:45:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.3|1220.3|28
1639518600000|2021-12-14 21:50:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|37
1639518900000|2021-12-14 21:55:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.6|1220.6|31
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1222.4|1220.4|1222.4|1220.4|1221.9|1219.9|0
1639523100000|2021-12-14 23:05:00|1222.3|1220.3|1222.4|1220.4|1222.4|1220.4|1222.2|1220.2|0
1639523400000|2021-12-14 23:10:00|1222.5|1220.5|1223|1221|1223|1221|1222.5|1220.5|0
1639523700000|2021-12-14 23:15:00|1222.9|1220.9|1222.4|1220.4|1223|1221|1222.4|1220.4|0
1639524000000|2021-12-14 23:20:00|1222.5|1220.5|1221.6|1219.6|1222.7|1220.7|1221.6|1219.6|0
1639524300000|2021-12-14 23:25:00|1221.7|1219.7|1221.2|1219.2|1221.9|1219.9|1221.2|1219.2|0
1639524600000|2021-12-14 23:30:00|1221.3|1219.3|1221.6|1219.6|1221.6|1219.6|1220.9|1218.9|0
1639524900000|2021-12-14 23:35:00|1221.4|1219.4|1221.2|1219.2|1221.6|1219.6|1221.1|1219.1|0
1639525200000|2021-12-14 23:40:00|1221.3|1219.3|1221.7|1219.7|1221.8|1219.8|1221.1|1219.1|0
1639525500000|2021-12-14 23:45:00|1221.6|1219.6|1221.8|1219.8|1221.8|1219.8|1221.5|1219.5|0
1639525800000|2021-12-14 23:50:00|1221.7|1219.7|1222|1220|1222.1|1220.1|1221.6|1219.6|0
1639526100000|2021-12-14 23:55:00|1222.1|1220.1|1221.7|1219.7|1222.1|1220.1|1221.7|1219.7|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1222.4|1220.4|1222.4|1220.4|1221.6|1219.6|0
1639526700000|2021-12-15 00:05:00|1222.6|1220.6|1222.8|1220.8|1223|1221|1222.3|1220.3|0
1639527000000|2021-12-15 00:10:00|1222.9|1220.9|1222.8|1220.8|1223.1|1221.1|1222.7|1220.7|0
1639527300000|2021-12-15 00:15:00|1222.7|1220.7|1223|1221|1223.1|1221.1|1222.7|1220.7|0
1639527600000|2021-12-15 00:20:00|1222.9|1220.9|1223.3|1221.3|1223.3|1221.3|1222.5|1220.5|0
1639527900000|2021-12-15 00:25:00|1223.4|1221.4|1223.8|1221.8|1223.8|1221.8|1223.4|1221.4|0
1639528200000|2021-12-15 00:30:00|1223.7|1221.7|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|0
1639528500000|2021-12-15 00:35:00|1224|1222|1224|1222|1224.1|1222.1|1223.7|1221.7|0
1639528800000|2021-12-15 00:40:00|1223.9|1221.9|1223.5|1221.5|1224|1222|1223.4|1221.4|0
1639529100000|2021-12-15 00:45:00|1223.4|1221.4|1223.5|1221.5|1223.7|1221.7|1223.4|1221.4|0
1639529400000|2021-12-15 00:50:00|1223.4|1221.4|1223.5|1221.5|1223.7|1221.7|1223.3|1221.3|0
1639529700000|2021-12-15 00:55:00|1223.6|1221.6|1223.6|1221.6|1223.8|1221.8|1223.5|1221.5|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.4|1220.4|1221.5|1220.5|1221.2|1220.2|18
1639530300000|2021-12-15 01:05:00|1221.5|1220.5|1221.6|1220.6|1222.1|1221.1|1221.5|1220.5|17
1639530600000|2021-12-15 01:10:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|19
1639530900000|2021-12-15 01:15:00|1221.6|1220.6|1219.7|1218.7|1221.6|1220.6|1218.9|1217.9|49
1639531200000|2021-12-15 01:20:00|1219.6|1218.6|1219.8|1218.8|1219.8|1218.8|1219.5|1218.5|8
1639531500000|2021-12-15 01:25:00|1219.5|1218.5|1218.6|1217.6|1219.5|1218.5|1218.3|1217.3|123
1639531800000|2021-12-15 01:30:00|1218.1|1217.1|1218|1217|1218.8|1217.8|1218|1217|47
1639532100000|2021-12-15 01:35:00|1217.8|1216.8|1220|1219|1220|1219|1217.1|1216.1|46
1639532400000|2021-12-15 01:40:00|1220.1|1219.1|1220.7|1219.7|1221.4|1220.4|1220.1|1219.1|446
1639532700000|2021-12-15 01:45:00|1221.5|1220.5|1220.9|1219.9|1222|1221|1220.7|1219.7|19
1639533000000|2021-12-15 01:50:00|1222|1221|1221.1|1220.1|1222|1221|1221.1|1220.1|4
1639533300000|2021-12-15 01:55:00|||||||||1
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|89
1639533900000|2021-12-15 02:05:00|1221.2|1220.2|1220.7|1219.7|1221.2|1220.2|1220.7|1219.7|9
1639534200000|2021-12-15 02:10:00|1220.4|1219.4|1220.1|1219.1|1220.4|1219.4|1220.1|1219.1|6
1639534500000|2021-12-15 02:15:00|1220|1219|1220|1219|1220|1219|1220|1219|4
1639535100000|2021-12-15 02:25:00|1220.6|1219.6|1220.8|1219.8|1220.8|1219.8|1220.6|1219.6|3
1639535400000|2021-12-15 02:30:00|1221.1|1220.1|1221.1|1220.1|1221.3|1220.3|1220.4|1219.4|22
1639535700000|2021-12-15 02:35:00|1221|1220|1220.3|1219.3|1221|1220|1220|1219|12
1639536000000|2021-12-15 02:40:00|1220.7|1219.7|1219.6|1218.6|1220.7|1219.7|1219.6|1218.6|13
1639536300000|2021-12-15 02:45:00|1219.3|1218.3|1219.5|1218.5|1219.7|1218.7|1219.3|1218.3|10
1639536600000|2021-12-15 02:50:00|1220.2|1219.2|1219.9|1218.9|1220.2|1219.2|1219.9|1218.9|9
1639536900000|2021-12-15 02:55:00|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|4
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221.1|1220.1|1221.3|1220.3|1221.1|1220.1|6
1639537500000|2021-12-15 03:05:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|5
1639537800000|2021-12-15 03:10:00|||||||||1
1639538400000|2021-12-15 03:20:00|||||||||2
1639538700000|2021-12-15 03:25:00|||||||||1
1639539000000|2021-12-15 03:30:00|||||||||31
1639539300000|2021-12-15 03:35:00|||||||||1
1639539600000|2021-12-15 03:40:00|1221.1|1220.1|1221.3|1220.3|1221.3|1220.3|1221.1|1220.1|6
1639539900000|2021-12-15 03:45:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1
1639540200000|2021-12-15 03:50:00|1221|1220|1221|1220|1221|1220|1221|1220|2
1639540500000|2021-12-15 03:55:00|||||||||1
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.3|1219.3|1220.4|1219.4|1220.3|1219.3|159
1639541100000|2021-12-15 04:05:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|3
1639541400000|2021-12-15 04:10:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|9
1639541700000|2021-12-15 04:15:00|||||||||31
1639542900000|2021-12-15 04:35:00|||||||||1
1639543200000|2021-12-15 04:40:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1639543500000|2021-12-15 04:45:00|1220|1219|1220.5|1219.5|1220.5|1219.5|1220|1219|4
1639543800000|2021-12-15 04:50:00|1220.4|1219.4|1220.3|1219.3|1220.4|1219.4|1220.3|1219.3|6
1639544100000|2021-12-15 04:55:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|2
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1219.2|1218.2|1219.6|1218.6|1219.2|1218.2|10
1639544700000|2021-12-15 05:05:00|1219.9|1218.9|1218.9|1217.9|1219.9|1218.9|1218.9|1217.9|22
1639545000000|2021-12-15 05:10:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.2|1217.2|13
1639545300000|2021-12-15 05:15:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.4|1217.4|5
1639545600000|2021-12-15 05:20:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|4
1639545900000|2021-12-15 05:25:00|||||||||180
1639546200000|2021-12-15 05:30:00|1219.7|1218.7|1219.7|1218.7|1219.7|1218.7|1219.7|1218.7|4
1639546500000|2021-12-15 05:35:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|6
1639546800000|2021-12-15 05:40:00|||||||||1
1639547100000|2021-12-15 05:45:00|||||||||3
1639547400000|2021-12-15 05:50:00|||||||||1
1639547700000|2021-12-15 05:55:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1220.8|1219.8|1220.8|1219.8|1220.1|1219.1|90
1639548300000|2021-12-15 06:05:00|1220.9|1219.9|1220.1|1219.1|1220.9|1219.9|1220.1|1219.1|9
1639548600000|2021-12-15 06:10:00|1219.7|1218.7|1219.5|1218.5|1219.7|1218.7|1219.5|1218.5|4
1639548900000|2021-12-15 06:15:00|1219.9|1218.9|1219.2|1218.2|1219.9|1218.9|1219.2|1218.2|8
1639549200000|2021-12-15 06:20:00|1219|1218|1217.9|1216.9|1219.4|1218.4|1217.9|1216.9|23
1639549500000|2021-12-15 06:25:00|1218|1217|1218.4|1217.4|1218.5|1217.5|1218|1217|8
1639549800000|2021-12-15 06:30:00|1218.2|1217.2|1216.8|1215.8|1218.3|1217.3|1216.8|1215.8|17
1639550100000|2021-12-15 06:35:00|1216.5|1215.5|1215.7|1214.7|1216.8|1215.8|1215.7|1214.7|23
1639550400000|2021-12-15 06:40:00|1216.7|1215.7|1216.2|1215.2|1216.9|1215.9|1216.2|1215.2|497
1639550700000|2021-12-15 06:45:00|||||||||5
1639551000000|2021-12-15 06:50:00|||||||||1
1639551300000|2021-12-15 06:55:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|110
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1214.4|1213.4|1215.4|1214.4|1214.4|1213.4|13
1639551900000|2021-12-15 07:05:00|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|8
1639552200000|2021-12-15 07:10:00|||||||||5
1639552500000|2021-12-15 07:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1214.3|1213.3|10
1639552800000|2021-12-15 07:20:00|1215|1214|1214.8|1213.8|1215|1214|1214.8|1213.8|12
1639553100000|2021-12-15 07:25:00|1215.2|1214.2|1215.3|1214.3|1215.3|1214.3|1215.2|1214.2|7
1639553400000|2021-12-15 07:30:00|1215.8|1214.8|1215.6|1214.6|1215.9|1214.9|1215.6|1214.6|63
1639553700000|2021-12-15 07:35:00|1215.9|1214.9|1217.1|1216.1|1217.4|1216.4|1215.9|1214.9|35
1639554000000|2021-12-15 07:40:00|1217.7|1216.7|1217.7|1216.7|1217.7|1216.7|1217.4|1216.4|22
1639554300000|2021-12-15 07:45:00|1217.2|1216.2|1217|1216|1217.4|1216.4|1217|1216|40
1639554600000|2021-12-15 07:50:00|1216.9|1215.9|1217.3|1216.3|1217.3|1216.3|1216.8|1215.8|75
1639554900000|2021-12-15 07:55:00|1216.7|1215.7|1216.5|1215.5|1217|1216|1216.2|1215.2|72
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1216.9|1215.9|1218|1217|1216.6|1215.6|176
1639555500000|2021-12-15 08:05:00|1217|1216|1216.9|1215.9|1217.8|1216.8|1216.2|1215.2|473
1639555800000|2021-12-15 08:10:00|1216.7|1215.7|1216.1|1215.1|1216.9|1215.9|1215.2|1214.2|841
1639556100000|2021-12-15 08:15:00|1216|1215|1217.5|1216.5|1217.5|1216.5|1216|1215|193
1639556400000|2021-12-15 08:20:00|1217.4|1216.4|1217.1|1216.1|1217.8|1216.8|1217|1216|160
1639556700000|2021-12-15 08:25:00|1217|1216|1216.6|1215.6|1217.2|1216.2|1216.6|1215.6|578
1639557000000|2021-12-15 08:30:00|1216.5|1215.5|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|1953
1639557300000|2021-12-15 08:35:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.1|1215.1|874
1639557600000|2021-12-15 08:40:00|1216.9|1215.9|1217.1|1216.1|1217.1|1216.1|1216.5|1215.5|1009
1639557900000|2021-12-15 08:45:00|1217.2|1216.2|1217.2|1216.2|1217.3|1216.3|1216.7|1215.7|544
1639558200000|2021-12-15 08:50:00|1216.9|1215.9|1217.6|1216.6|1217.6|1216.6|1216.8|1215.8|180
1639558500000|2021-12-15 08:55:00|1217.5|1216.5|1217.3|1216.3|1217.5|1216.5|1217.2|1216.2|216
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1217.5|1216.5|1217.6|1216.6|1217.3|1216.3|77
1639559100000|2021-12-15 09:05:00|1217.6|1216.6|1217.3|1216.3|1217.6|1216.6|1217.3|1216.3|207
1639559400000|2021-12-15 09:10:00|1217.4|1216.4|1216.8|1215.8|1217.5|1216.5|1216.8|1215.8|74
1639559700000|2021-12-15 09:15:00|1216.6|1215.6|1216.4|1215.4|1216.6|1215.6|1215.7|1214.7|212
1639560000000|2021-12-15 09:20:00|1216.3|1215.3|1216.1|1215.1|1216.4|1215.4|1216|1215|944
1639560300000|2021-12-15 09:25:00|1216.2|1215.2|1215|1214|1216.2|1215.2|1214.7|1213.7|717
1639560600000|2021-12-15 09:30:00|1215.1|1214.1|1215.7|1214.7|1216|1215|1215|1214|807
1639560900000|2021-12-15 09:35:00|1215.8|1214.8|1216|1215|1216.2|1215.2|1215.8|1214.8|67
1639561200000|2021-12-15 09:40:00|1215.8|1214.8|1215.7|1214.7|1216|1215|1215.4|1214.4|28
1639561500000|2021-12-15 09:45:00|1215.8|1214.8|1215.4|1214.4|1215.8|1214.8|1215.3|1214.3|497
1639561800000|2021-12-15 09:50:00|1215.2|1214.2|1214.7|1213.7|1215.2|1214.2|1214.6|1213.6|12
1639562100000|2021-12-15 09:55:00|1214.8|1213.8|1215|1214|1215.1|1214.1|1214.8|1213.8|276
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1214.6|1213.6|1215|1214|1214.3|1213.3|836
1639562700000|2021-12-15 10:05:00|1214.8|1213.8|1214.7|1213.7|1214.8|1213.8|1214.6|1213.6|123
1639563000000|2021-12-15 10:10:00|1214.8|1213.8|1214.3|1213.3|1214.9|1213.9|1214.2|1213.2|65
1639563300000|2021-12-15 10:15:00|1214.2|1213.2|1214.7|1213.7|1215.1|1214.1|1214.1|1213.1|59
1639563600000|2021-12-15 10:20:00|1214.6|1213.6|1214.6|1213.6|1214.8|1213.8|1214.5|1213.5|133
1639563900000|2021-12-15 10:25:00|1214.7|1213.7|1214.6|1213.6|1214.7|1213.7|1214.5|1213.5|157
1639564200000|2021-12-15 10:30:00|1214.7|1213.7|1214.7|1213.7|1214.8|1213.8|1214.6|1213.6|156
1639564500000|2021-12-15 10:35:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.8|1213.8|27
1639564800000|2021-12-15 10:40:00|1215.1|1214.1|1215|1214|1215.2|1214.2|1215|1214|352
1639565100000|2021-12-15 10:45:00|1214.9|1213.9|1214.8|1213.8|1214.9|1213.9|1214.7|1213.7|505
1639565400000|2021-12-15 10:50:00|||||||||118
1639565700000|2021-12-15 10:55:00|1214.6|1213.6|1215.2|1214.2|1215.2|1214.2|1214.4|1213.4|28
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1214.6|1213.6|1215.1|1214.1|1214.6|1213.6|40
1639566300000|2021-12-15 11:05:00|1214.7|1213.7|1214.6|1213.6|1215.1|1214.1|1214.6|1213.6|22
1639566600000|2021-12-15 11:10:00|1214.7|1213.7|1215|1214|1215|1214|1214.6|1213.6|45
1639566900000|2021-12-15 11:15:00|1215.2|1214.2|1214.9|1213.9|1215.3|1214.3|1214.9|1213.9|164
1639567200000|2021-12-15 11:20:00|1214.6|1213.6|1214.4|1213.4|1214.6|1213.6|1214.1|1213.1|259
1639567500000|2021-12-15 11:25:00|1214.7|1213.7|1214.9|1213.9|1215|1214|1214.7|1213.7|34
1639567800000|2021-12-15 11:30:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.5|1213.5|153
1639568100000|2021-12-15 11:35:00|1214.7|1213.7|1214.7|1213.7|1214.7|1213.7|1214.7|1213.7|390
1639568400000|2021-12-15 11:40:00|1214.8|1213.8|1214.9|1213.9|1215|1214|1214.8|1213.8|726
1639568700000|2021-12-15 11:45:00|1215|1214|1215.1|1214.1|1215.1|1214.1|1214.8|1213.8|126
1639569000000|2021-12-15 11:50:00|1215|1214|1215.1|1214.1|1215.1|1214.1|1214.9|1213.9|118
1639569300000|2021-12-15 11:55:00|1215.2|1214.2|1215.6|1214.6|1215.6|1214.6|1215.2|1214.2|707
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1215.3|1214.3|1215.9|1214.9|1215.3|1214.3|280
1639569900000|2021-12-15 12:05:00|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.4|1214.4|30
1639570200000|2021-12-15 12:10:00|1215.6|1214.6|1215.5|1214.5|1215.6|1214.6|1215.1|1214.1|526
1639570500000|2021-12-15 12:15:00|1215.7|1214.7|1215.5|1214.5|1215.7|1214.7|1215.5|1214.5|136
1639570800000|2021-12-15 12:20:00|1215.4|1214.4|1215.1|1214.1|1215.5|1214.5|1215.1|1214.1|247
1639571100000|2021-12-15 12:25:00|1215|1214|1215.7|1214.7|1215.7|1214.7|1215|1214|681
1639571400000|2021-12-15 12:30:00|1215.8|1214.8|1215.8|1214.8|1215.8|1214.8|1215.7|1214.7|123
1639571700000|2021-12-15 12:35:00|1215.5|1214.5|1215.1|1214.1|1215.5|1214.5|1215.1|1214.1|10
1639572000000|2021-12-15 12:40:00|1215.2|1214.2|1215.2|1214.2|1215.3|1214.3|1215.2|1214.2|50
1639572300000|2021-12-15 12:45:00|1215.1|1214.1|1215.4|1214.4|1215.5|1214.5|1215|1214|134
1639572600000|2021-12-15 12:50:00|1214.8|1213.8|1214.7|1213.7|1214.8|1213.8|1214.7|1213.7|94
1639572900000|2021-12-15 12:55:00|1214.4|1213.4|1214.5|1213.5|1214.9|1213.9|1214.4|1213.4|217
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1214.5|1213.5|1214.9|1213.9|1214.4|1213.4|180
1639573500000|2021-12-15 13:05:00|1214.7|1213.7|1213.7|1212.7|1214.7|1213.7|1213.6|1212.6|1223
1639573800000|2021-12-15 13:10:00|1214.1|1213.1|1214.4|1213.4|1214.6|1213.6|1214|1213|178
1639574100000|2021-12-15 13:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1214.3|1213.3|449
1639574400000|2021-12-15 13:20:00|1214.7|1213.7|1215|1214|1215.6|1214.6|1214.7|1213.7|127
1639574700000|2021-12-15 13:25:00|1215.1|1214.1|1215.5|1214.5|1215.5|1214.5|1214.8|1213.8|242
1639575000000|2021-12-15 13:30:00|1215.6|1214.6|1215.6|1214.6|1216.5|1215.5|1215.1|1214.1|235
1639575300000|2021-12-15 13:35:00|1215.4|1214.4|1215.7|1214.7|1215.9|1214.9|1215.1|1214.1|146
1639575600000|2021-12-15 13:40:00|1215.6|1214.6|1215.3|1214.3|1215.6|1214.6|1215.1|1214.1|149
1639575900000|2021-12-15 13:45:00|1215.2|1214.2|1215.5|1214.5|1215.6|1214.6|1215|1214|1077
1639576200000|2021-12-15 13:50:00|1215.6|1214.6|1215.2|1214.2|1215.7|1214.7|1215.2|1214.2|606
1639576500000|2021-12-15 13:55:00|1215.6|1214.6|1215.3|1214.3|1215.6|1214.6|1215.1|1214.1|50
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1215.5|1214.5|1215.5|1214.5|1215|1214|45
1639577100000|2021-12-15 14:05:00|1215.7|1214.7|1215.3|1214.3|1215.7|1214.7|1215.3|1214.3|167
1639577400000|2021-12-15 14:10:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.3|1214.3|868
1639577700000|2021-12-15 14:15:00|1215.5|1214.5|1215.1|1214.1|1215.6|1214.6|1215.1|1214.1|750
1639578000000|2021-12-15 14:20:00|1215.2|1214.2|1214.9|1213.9|1215.2|1214.2|1214.8|1213.8|87
1639578300000|2021-12-15 14:25:00|1215|1214|1213.5|1212.5|1215|1214|1213.4|1212.4|755
1639578600000|2021-12-15 14:30:00|1213.2|1212.7|1208.4|1207.9|1213.5|1213|1208|1207.5|7877
1639578900000|2021-12-15 14:35:00|1208.3|1207.8|1208.4|1207.9|1210.1|1209.6|1208.1|1207.6|1224
1639579200000|2021-12-15 14:40:00|1208.3|1207.8|1207|1206.5|1208.4|1207.9|1206.8|1206.3|2049
1639579500000|2021-12-15 14:45:00|1207.1|1206.6|1205.5|1205|1207.1|1206.6|1204.7|1204.2|6242
1639579800000|2021-12-15 14:50:00|1205.4|1204.9|1205.7|1205.2|1206.3|1205.8|1205|1204.5|2822
1639580100000|2021-12-15 14:55:00|1205.9|1205.4|1206.2|1205.7|1206.8|1206.3|1205.7|1205.2|1457
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205.3|1204.8|1206.5|1206|1204.8|1204.3|1316
1639580700000|2021-12-15 15:05:00|1205.2|1204.7|1204.2|1203.7|1205.6|1205.1|1204.1|1203.6|2485
1639581000000|2021-12-15 15:10:00|1204.1|1203.6|1204.9|1204.4|1205.4|1204.9|1204|1203.5|1797
1639581300000|2021-12-15 15:15:00|1205.1|1204.6|1204.4|1203.9|1205.8|1205.3|1204.4|1203.9|1265
1639581600000|2021-12-15 15:20:00|1204.5|1204|1205.7|1205.2|1206|1205.5|1204.4|1203.9|2114
1639581900000|2021-12-15 15:25:00|1205.8|1205.3|1205.7|1205.2|1206.2|1205.7|1205.7|1205.2|2402
1639582200000|2021-12-15 15:30:00|1205.8|1205.3|1206.5|1206|1206.5|1206|1205.3|1204.8|1762
1639582500000|2021-12-15 15:35:00|1206.6|1206.1|1207.4|1206.9|1207.4|1206.9|1206.6|1206.1|716
1639582800000|2021-12-15 15:40:00|1207.5|1207|1207.3|1206.8|1207.7|1207.2|1207.3|1206.8|352
1639583100000|2021-12-15 15:45:00|1207.4|1206.9|1206.1|1205.6|1207.4|1206.9|1206.1|1205.6|881
1639583400000|2021-12-15 15:50:00|1206|1205.5|1205.5|1205|1206.6|1206.1|1205.5|1205|2278
1639583700000|2021-12-15 15:55:00|1205.4|1204.9|1205|1204.5|1205.5|1205|1204.8|1204.3|533
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1205.9|1205.4|1206|1205.5|1204.9|1204.4|1284
1639584300000|2021-12-15 16:05:00|1205.8|1205.3|1205.9|1205.4|1206.4|1205.9|1205.8|1205.3|1037
1639584600000|2021-12-15 16:10:00|1205.8|1205.3|1205.5|1205|1206.1|1205.6|1205.4|1204.9|676
1639584900000|2021-12-15 16:15:00|1205.8|1205.3|1204.8|1204.3|1205.9|1205.4|1204.7|1204.2|194
1639585200000|2021-12-15 16:20:00|1204.7|1204.2|1205.3|1204.8|1205.7|1205.2|1204.6|1204.1|501
1639585500000|2021-12-15 16:25:00|1205.4|1204.9|1204.4|1203.9|1205.7|1205.2|1204.2|1203.7|681
1639585800000|2021-12-15 16:30:00|1204.3|1203.8|1202.9|1202.4|1204.6|1204.1|1202.9|1202.4|1503
1639586100000|2021-12-15 16:35:00|1203|1202.5|1202.9|1202.4|1203.3|1202.8|1202.4|1201.9|507
1639586400000|2021-12-15 16:40:00|1202.8|1202.3|1203|1202.5|1203|1202.5|1202.2|1201.7|596
1639586700000|2021-12-15 16:45:00|1202.8|1202.3|1203|1202.5|1203|1202.5|1202.2|1201.7|228
1639587000000|2021-12-15 16:50:00|1203.1|1202.6|1203.9|1203.4|1203.9|1203.4|1202.6|1202.1|321
1639587300000|2021-12-15 16:55:00|1204.2|1203.7|1203.6|1203.1|1204.4|1203.9|1203.2|1202.7|408
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1204.9|1204.4|1204.9|1204.4|1203.7|1203.2|781
1639587900000|2021-12-15 17:05:00|1204.8|1204.3|1204.2|1203.7|1204.8|1204.3|1203.9|1203.4|786
1639588200000|2021-12-15 17:10:00|1204.1|1203.6|1203.7|1203.2|1204.5|1204|1203.6|1203.1|1081
1639588500000|2021-12-15 17:15:00|1203.6|1203.1|1203.6|1203.1|1203.7|1203.2|1203.3|1202.8|657
1639588800000|2021-12-15 17:20:00|1203.5|1203|1203.1|1202.6|1203.5|1203|1203.1|1202.6|1635
1639589100000|2021-12-15 17:25:00|1203|1202.5|1205.2|1204.7|1205.2|1204.7|1203|1202.5|733
1639589400000|2021-12-15 17:30:00|1205.3|1204.8|1205.7|1205.2|1205.7|1205.2|1204.9|1204.4|709
1639589700000|2021-12-15 17:35:00|1205.6|1205.1|1204.7|1204.2|1205.9|1205.4|1204.7|1204.2|1410
1639590000000|2021-12-15 17:40:00|1204.6|1204.1|1204.7|1204.2|1204.7|1204.2|1204.3|1203.8|311
1639590300000|2021-12-15 17:45:00|1204.6|1204.1|1204.4|1203.9|1204.7|1204.2|1204.3|1203.8|1215
1639590600000|2021-12-15 17:50:00|1204.5|1204|1205.5|1205|1205.6|1205.1|1204.5|1204|832
1639590900000|2021-12-15 17:55:00|1205.4|1204.9|1205.5|1205|1205.9|1205.4|1205.3|1204.8|436
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1205.5|1205|1205.6|1205.1|1205.2|1204.7|847
1639591500000|2021-12-15 18:05:00|1205.4|1204.9|1206|1205.5|1206.2|1205.7|1205.4|1204.9|1057
1639591800000|2021-12-15 18:10:00|1205.9|1205.4|1205.4|1204.9|1205.9|1205.4|1205.3|1204.8|347
1639592100000|2021-12-15 18:15:00|1205.3|1204.8|1205.6|1205.1|1205.6|1205.1|1205.2|1204.7|276
1639592400000|2021-12-15 18:20:00|1205.5|1205|1205.3|1204.8|1205.6|1205.1|1205.3|1204.8|290
1639592700000|2021-12-15 18:25:00|1205.4|1204.9|1205.9|1205.4|1205.9|1205.4|1205.3|1204.8|310
1639593000000|2021-12-15 18:30:00|1205.7|1205.2|1206.1|1205.6|1206.1|1205.6|1205.7|1205.2|347
1639593300000|2021-12-15 18:35:00|1206|1205.5|1206|1205.5|1206.1|1205.6|1205.8|1205.3|496
1639593600000|2021-12-15 18:40:00|1205.9|1205.4|1206.5|1206|1206.6|1206.1|1205.7|1205.2|620
1639593900000|2021-12-15 18:45:00|1206.4|1205.9|1205.7|1205.2|1206.4|1205.9|1205.7|1205.2|252
1639594200000|2021-12-15 18:50:00|1205.8|1205.3|1205.2|1204.7|1206|1205.5|1205.1|1204.6|230
1639594500000|2021-12-15 18:55:00|1205.1|1204.6|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|1484
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.5|1207|1207.5|1207|1200.6|1200.1|1894
1639595100000|2021-12-15 19:05:00|1207.8|1207.3|1208.9|1208.4|1209.1|1208.6|1206.3|1205.8|541
1639595400000|2021-12-15 19:10:00|1208.3|1207.8|1210.6|1210.1|1210.6|1210.1|1208|1207.5|536
1639595700000|2021-12-15 19:15:00|1210.7|1210.2|1209.7|1209.2|1210.8|1210.3|1209|1208.5|660
1639596000000|2021-12-15 19:20:00|1209|1208.5|1207.3|1206.8|1209|1208.5|1207|1206.5|367
1639596300000|2021-12-15 19:25:00|1206.7|1206.2|1206.3|1205.8|1206.9|1206.4|1205.4|1204.9|539
1639596600000|2021-12-15 19:30:00|1205.6|1205.1|1204.8|1204.3|1206.4|1205.9|1204|1203.5|670
1639596900000|2021-12-15 19:35:00|1205|1204.5|1207.4|1206.9|1207.5|1207|1204.5|1204|1148
1639597200000|2021-12-15 19:40:00|1207.2|1206.7|1206.5|1206|1208.7|1208.2|1206.3|1205.8|1108
1639597500000|2021-12-15 19:45:00|1206.2|1205.7|1207.1|1206.6|1208.1|1207.6|1206.2|1205.7|516
1639597800000|2021-12-15 19:50:00|1206.6|1206.1|1209.1|1208.6|1209.1|1208.6|1206.2|1205.7|1079
1639598100000|2021-12-15 19:55:00|1209.2|1208.7|1207.6|1207.1|1209.3|1208.8|1207.2|1206.7|665
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1208.9|1208.4|1209.1|1208.6|1207.5|1207|669
1639598700000|2021-12-15 20:05:00|1209|1208.5|1212|1211.5|1212|1211.5|1208.7|1208.2|1063
1639599000000|2021-12-15 20:10:00|1211.9|1211.4|1213|1212.5|1213|1212.5|1211.7|1211.2|478
1639599300000|2021-12-15 20:15:00|1213.2|1212.7|1215.2|1214.7|1215.6|1215.1|1213.2|1212.7|738
1639599600000|2021-12-15 20:20:00|1215.1|1214.6|1216.2|1215.7|1216.7|1216.2|1214.7|1214.2|522
1639599900000|2021-12-15 20:25:00|1216.3|1215.8|1216.6|1216.1|1216.7|1216.2|1215.2|1214.7|838
1639600200000|2021-12-15 20:30:00|1216.9|1216.4|1217.7|1217.2|1218|1217.5|1216|1215.5|673
1639600500000|2021-12-15 20:35:00|1217.8|1217.3|1218.5|1218|1218.7|1218.2|1217.8|1217.3|430
1639600800000|2021-12-15 20:40:00|1218.2|1217.7|1216.4|1215.9|1218.3|1217.8|1216.3|1215.8|652
1639601100000|2021-12-15 20:45:00|1216.5|1216|1215.4|1214.9|1216.8|1216.3|1215.2|1214.7|401
1639601400000|2021-12-15 20:50:00|1215.5|1215|1216.7|1216.2|1217|1216.5|1215.5|1215|787
1639601700000|2021-12-15 20:55:00|1216.8|1216.3|1217.7|1217.2|1218|1217.5|1216.7|1216.2|1670
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1218.6|1217.6|1218.6|1217.6|1217.5|1216.5|719
1639602300000|2021-12-15 21:05:00|1218.7|1217.7|1218.5|1217.5|1219.2|1218.2|1218.5|1217.5|54
1639602600000|2021-12-15 21:10:00|1218.2|1217.2|1219|1218|1219.1|1218.1|1218.2|1217.2|74
1639602900000|2021-12-15 21:15:00|||||||||3
1639603200000|2021-12-15 21:20:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|504
1639603500000|2021-12-15 21:25:00|1219|1218|1218.7|1217.7|1219|1218|1218.7|1217.7|167
1639603800000|2021-12-15 21:30:00|1218.6|1217.6|1217|1216|1218.6|1217.6|1217|1216|211
1639604100000|2021-12-15 21:35:00|1217.2|1216.2|1216.8|1215.8|1217.2|1216.2|1216.8|1215.8|53
1639604400000|2021-12-15 21:40:00|||||||||40
1639604700000|2021-12-15 21:45:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1217.2|1216.2|25
1639605000000|2021-12-15 21:50:00|||||||||5
1639605300000|2021-12-15 21:55:00|||||||||43
1639607100000|2021-12-15 22:25:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1220.9|1218.9|1221.2|1219.2|1219.6|1217.6|0
1639609500000|2021-12-15 23:05:00|1221|1219|1220.7|1218.7|1221.2|1219.2|1220.6|1218.6|0
1639609800000|2021-12-15 23:10:00|1220.8|1218.8|1221.4|1219.4|1221.5|1219.5|1220.5|1218.5|0
1639610100000|2021-12-15 23:15:00|1221.3|1219.3|1221.8|1219.8|1221.8|1219.8|1221.2|1219.2|0
1639610400000|2021-12-15 23:20:00|1221.7|1219.7|1221.7|1219.7|1222|1220|1221.5|1219.5|0
1639610700000|2021-12-15 23:25:00|1221.8|1219.8|1221.6|1219.6|1221.8|1219.8|1221.4|1219.4|0
1639611000000|2021-12-15 23:30:00|1221.8|1219.8|1221.7|1219.7|1221.9|1219.9|1221.5|1219.5|0
1639611300000|2021-12-15 23:35:00|1220.6|1218.6|1220.3|1218.3|1220.9|1218.9|1220.3|1218.3|0
1639611600000|2021-12-15 23:40:00|1220.4|1218.4|1220.5|1218.5|1220.6|1218.6|1220.3|1218.3|0
1639611900000|2021-12-15 23:45:00|1220.4|1218.4|1219.1|1217.1|1220.8|1218.8|1219|1217|0
1639612200000|2021-12-15 23:50:00|1219.2|1217.2|1218.7|1216.7|1219.3|1217.3|1218.4|1216.4|0
1639612500000|2021-12-15 23:55:00|1218.8|1216.8|1218.9|1216.9|1218.9|1216.9|1218.5|1216.5|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.7|1215.7|1218.9|1216.9|1217.6|1215.6|0
1639613100000|2021-12-16 00:05:00|1217.8|1215.8|1217.5|1215.5|1218.1|1216.1|1217.3|1215.3|0
1639613400000|2021-12-16 00:10:00|1217.4|1215.4|1217.4|1215.4|1217.9|1215.9|1217.3|1215.3|0
1639613700000|2021-12-16 00:15:00|1217.3|1215.3|1217.3|1215.3|1217.9|1215.9|1217|1215|0
1639614000000|2021-12-16 00:20:00|1217.2|1215.2|1217.6|1215.6|1217.6|1215.6|1217|1215|0
1639614300000|2021-12-16 00:25:00|1217.5|1215.5|1217.4|1215.4|1217.6|1215.6|1217.2|1215.2|0
1639614600000|2021-12-16 00:30:00|1217.5|1215.5|1217.8|1215.8|1217.9|1215.9|1217.3|1215.3|0
1639614900000|2021-12-16 00:35:00|1217.9|1215.9|1218|1216|1218|1216|1217.7|1215.7|0
1639615200000|2021-12-16 00:40:00|1218.1|1216.1|1218.3|1216.3|1218.5|1216.5|1218.1|1216.1|0
1639615500000|2021-12-16 00:45:00|1218.4|1216.4|1218.4|1216.4|1218.5|1216.5|1218.3|1216.3|0
1639615800000|2021-12-16 00:50:00|1218.3|1216.3|1218|1216|1218.5|1216.5|1217.9|1215.9|0
1639616100000|2021-12-16 00:55:00|1217.9|1215.9|1217.6|1215.6|1218|1216|1217.6|1215.6|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1219.1|1218.1|1219.6|1218.6|1217.5|1215.5|39
1639616700000|2021-12-16 01:05:00|1219|1218|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|23
1639617000000|2021-12-16 01:10:00|1219.9|1218.9|1219.8|1218.8|1219.9|1218.9|1219.8|1218.8|8
1639617300000|2021-12-16 01:15:00|1216.5|1215.5|1217.2|1216.2|1217.3|1216.3|1216.5|1215.5|8
1639617900000|2021-12-16 01:25:00|1217.8|1216.8|1218.4|1217.4|1218.4|1217.4|1217.8|1216.8|6
1639618200000|2021-12-16 01:30:00|1218.8|1217.8|1218.4|1217.4|1218.8|1217.8|1218.4|1217.4|2
1639618500000|2021-12-16 01:35:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1219.3|1218.3|145
1639618800000|2021-12-16 01:40:00|1217.8|1216.8|1217.4|1216.4|1217.8|1216.8|1217.4|1216.4|24
1639619100000|2021-12-16 01:45:00|1217.3|1216.3|1216.6|1215.6|1217.6|1216.6|1216.4|1215.4|32
1639619400000|2021-12-16 01:50:00|1216.8|1215.8|1215.2|1214.2|1216.9|1215.9|1214.8|1213.8|19
1639619700000|2021-12-16 01:55:00|1214.7|1213.7|1216.2|1215.2|1216.3|1215.3|1214.7|1213.7|28
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1219.4|1218.4|1219.6|1218.6|1216.3|1215.3|22
1639620300000|2021-12-16 02:05:00|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1
1639620600000|2021-12-16 02:10:00|1218.8|1217.8|1218.6|1217.6|1219.8|1218.8|1218.6|1217.6|237
1639620900000|2021-12-16 02:15:00|1220.3|1219.3|1221.3|1220.3|1221.3|1220.3|1220.2|1219.2|13
1639621200000|2021-12-16 02:20:00|1221.4|1220.4|1221.3|1220.3|1221.9|1220.9|1221.3|1220.3|10
1639621500000|2021-12-16 02:25:00|1221|1220|1219.7|1218.7|1221|1220|1219.7|1218.7|12
1639621800000|2021-12-16 02:30:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1639622100000|2021-12-16 02:35:00|1218.7|1217.7|1218.7|1217.7|1218.7|1217.7|1218.7|1217.7|1
1639622400000|2021-12-16 02:40:00|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1
1639622700000|2021-12-16 02:45:00|1218.1|1217.1|1217.8|1216.8|1218.1|1217.1|1217.8|1216.8|2
1639623000000|2021-12-16 02:50:00|1217.2|1216.2|1218.3|1217.3|1218.3|1217.3|1217.2|1216.2|7
1639623300000|2021-12-16 02:55:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|7
1639624200000|2021-12-16 03:10:00|1219.2|1218.2|1217.7|1216.7|1219.2|1218.2|1217.7|1216.7|14
1639624800000|2021-12-16 03:20:00|1218.8|1217.8|1218.3|1217.3|1219.1|1218.1|1218.3|1217.3|14
1639625700000|2021-12-16 03:35:00|1218.2|1217.2|1218|1217|1218.2|1217.2|1217.9|1216.9|6
1639626000000|2021-12-16 03:40:00|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|3
1639626900000|2021-12-16 03:55:00|1218.2|1217.2|1217.9|1216.9|1218.2|1217.2|1217.9|1216.9|5
1639627800000|2021-12-16 04:10:00|1218|1217|1218.1|1217.1|1218.5|1217.5|1218|1217|121
1639628700000|2021-12-16 04:25:00|1216.8|1215.8|1216.7|1215.7|1216.8|1215.8|1216.7|1215.7|6
1639629000000|2021-12-16 04:30:00|||||||||2
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.1|1217.1|17
1639631100000|2021-12-16 05:05:00|1218.2|1217.2|1219|1218|1219|1218|1218.1|1217.1|4
1639632300000|2021-12-16 05:25:00|||||||||11
1639632600000|2021-12-16 05:30:00|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|12
1639632900000|2021-12-16 05:35:00|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1
1639634100000|2021-12-16 05:55:00|1220.7|1219.7|1220.3|1219.3|1220.7|1219.7|1220.3|1219.3|10
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1220.4|1219.4|1220.5|1219.5|1220.3|1219.3|17
1639634700000|2021-12-16 06:05:00|1220.7|1219.7|1220.8|1219.8|1220.8|1219.8|1220.7|1219.7|5
1639635000000|2021-12-16 06:10:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1
1639635300000|2021-12-16 06:15:00|1221.8|1220.8|1222.4|1221.4|1222.4|1221.4|1221.8|1220.8|75
1639635600000|2021-12-16 06:20:00|1222.2|1221.2|1222.7|1221.7|1222.9|1221.9|1222.2|1221.2|7
1639635900000|2021-12-16 06:25:00|1222.6|1221.6|1222.7|1221.7|1223.7|1222.7|1222.6|1221.6|439
1639636200000|2021-12-16 06:30:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|217
1639636800000|2021-12-16 06:40:00|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|81
1639637400000|2021-12-16 06:50:00|1222.5|1221.5|1222.7|1221.7|1222.8|1221.8|1222.5|1221.5|5
1639637700000|2021-12-16 06:55:00|1222.8|1221.8|1222.6|1221.6|1222.9|1221.9|1222.6|1221.6|11
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|21
1639638300000|2021-12-16 07:05:00|1223.5|1222.5|1224.7|1223.7|1224.7|1223.7|1223.5|1222.5|20
1639638600000|2021-12-16 07:10:00|1224.9|1223.9|1226.4|1225.4|1226.4|1225.4|1224.9|1223.9|660
1639638900000|2021-12-16 07:15:00|1226.6|1225.6|1226.1|1225.1|1226.6|1225.6|1226.1|1225.1|173
1639639200000|2021-12-16 07:20:00|1226.3|1225.3|1226.7|1225.7|1226.7|1225.7|1226.3|1225.3|14
1639639500000|2021-12-16 07:25:00|||||||||12
1639639800000|2021-12-16 07:30:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|72
1639640100000|2021-12-16 07:35:00|1226.8|1225.8|1227|1226|1227.3|1226.3|1226.8|1225.8|29
1639640400000|2021-12-16 07:40:00|1227.4|1226.4|1227.5|1226.5|1227.7|1226.7|1227.2|1226.2|31
1639640700000|2021-12-16 07:45:00|1227.4|1226.4|1227.3|1226.3|1227.4|1226.4|1227.3|1226.3|9
1639641000000|2021-12-16 07:50:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|2
1639641300000|2021-12-16 07:55:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|6
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1226.4|1225.4|1228.5|1227.5|1226.3|1225.3|383
1639641900000|2021-12-16 08:05:00|1226.5|1225.5|1226.3|1225.3|1227.1|1226.1|1226.1|1225.1|112
1639642200000|2021-12-16 08:10:00|1226.5|1225.5|1226.2|1225.2|1226.9|1225.9|1226.1|1225.1|65
1639642500000|2021-12-16 08:15:00|1226.3|1225.3|1226.3|1225.3|1226.6|1225.6|1226|1225|68
1639642800000|2021-12-16 08:20:00|1226.4|1225.4|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|268
1639643100000|2021-12-16 08:25:00|1227.6|1226.6|1227.5|1226.5|1228|1227|1227.3|1226.3|237
1639643400000|2021-12-16 08:30:00|1226.5|1225.5|1227|1226|1227.1|1226.1|1226.5|1225.5|219
1639643700000|2021-12-16 08:35:00|1227.5|1226.5|1228.4|1227.4|1228.5|1227.5|1227.5|1226.5|37
1639644000000|2021-12-16 08:40:00|1228.3|1227.3|1227.9|1226.9|1228.3|1227.3|1227.8|1226.8|69
1639644300000|2021-12-16 08:45:00|1228|1227|1227.8|1226.8|1228|1227|1227.8|1226.8|218
1639644600000|2021-12-16 08:50:00|1228.1|1227.1|1228.4|1227.4|1228.4|1227.4|1227.8|1226.8|251
1639644900000|2021-12-16 08:55:00|1228.2|1227.2|1227.9|1226.9|1228.3|1227.3|1227.8|1226.8|267
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228|1227|1228.1|1227.1|1228|1227|209
1639645500000|2021-12-16 09:05:00|1227.9|1226.9|1227.8|1226.8|1228|1227|1227.8|1226.8|113
1639645800000|2021-12-16 09:10:00|1227.5|1226.5|1227.6|1226.6|1227.7|1226.7|1227.5|1226.5|80
1639646100000|2021-12-16 09:15:00|1227.5|1226.5|1227|1226|1227.5|1226.5|1226.6|1225.6|317
1639646400000|2021-12-16 09:20:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|573
1639646700000|2021-12-16 09:25:00|||||||||56
1639647000000|2021-12-16 09:30:00|1227.2|1226.2|1227.7|1226.7|1227.7|1226.7|1227.2|1226.2|247
1639647300000|2021-12-16 09:35:00|1227.2|1226.2|1227.1|1226.1|1227.2|1226.2|1227.1|1226.1|87
1639647600000|2021-12-16 09:40:00|1227.2|1226.2|1227.2|1226.2|1227.5|1226.5|1227.2|1226.2|104
1639647900000|2021-12-16 09:45:00|1228|1227|1228|1227|1228|1227|1228|1227|108
1639648200000|2021-12-16 09:50:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|77
1639648500000|2021-12-16 09:55:00|1228.6|1227.6|1228.8|1227.8|1228.9|1227.9|1228.6|1227.6|279
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.5|1227.5|151
1639649100000|2021-12-16 10:05:00|1228.6|1227.6|1228.5|1227.5|1228.6|1227.6|1228.5|1227.5|222
1639649400000|2021-12-16 10:10:00|1228.6|1227.6|1228.5|1227.5|1228.6|1227.6|1228.5|1227.5|124
1639649700000|2021-12-16 10:15:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|65
1639650000000|2021-12-16 10:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|48
1639650300000|2021-12-16 10:25:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|131
1639650600000|2021-12-16 10:30:00|1228.2|1227.2|1227.9|1226.9|1228.2|1227.2|1227.9|1226.9|260
1639650900000|2021-12-16 10:35:00|1228.1|1227.1|1227.9|1226.9|1228.3|1227.3|1227.9|1226.9|88
1639651200000|2021-12-16 10:40:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|175
1639651500000|2021-12-16 10:45:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|72
1639651800000|2021-12-16 10:50:00|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|135
1639652100000|2021-12-16 10:55:00|1228.3|1227.3|1228.8|1227.8|1228.8|1227.8|1228.3|1227.3|180
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1228.8|1227.8|1229|1228|1228.6|1227.6|185
1639652700000|2021-12-16 11:05:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|64
1639653000000|2021-12-16 11:10:00|1228.6|1227.6|1228.7|1227.7|1228.7|1227.7|1228.6|1227.6|363
1639653300000|2021-12-16 11:15:00|||||||||109
1639653600000|2021-12-16 11:20:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|78
1639653900000|2021-12-16 11:25:00|1229.5|1228.5|1229.6|1228.6|1229.8|1228.8|1229.5|1228.5|97
1639654200000|2021-12-16 11:30:00|1230|1229|1230.2|1229.2|1230.2|1229.2|1230|1229|98
1639654500000|2021-12-16 11:35:00|1230.1|1229.1|1230.2|1229.2|1230.2|1229.2|1230.1|1229.1|58
1639654800000|2021-12-16 11:40:00|1230.1|1229.1|1230.2|1229.2|1230.2|1229.2|1230.1|1229.1|75
1639655100000|2021-12-16 11:45:00|1230.3|1229.3|1231.1|1230.1|1231.1|1230.1|1230.3|1229.3|99
1639655400000|2021-12-16 11:50:00|1230.7|1229.7|1230.6|1229.6|1230.7|1229.7|1230.5|1229.5|106
1639655700000|2021-12-16 11:55:00|||||||||60
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1230|1229|1230.7|1229.7|1229.7|1228.7|54
1639656300000|2021-12-16 12:05:00|1229.8|1228.8|1229.3|1228.3|1229.8|1228.8|1229.3|1228.3|44
1639656600000|2021-12-16 12:10:00|||||||||162
1639656900000|2021-12-16 12:15:00|1228.8|1227.8|1228.1|1227.1|1228.8|1227.8|1228.1|1227.1|100
1639657200000|2021-12-16 12:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|35
1639657500000|2021-12-16 12:25:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.5|1227.5|54
1639657800000|2021-12-16 12:30:00|||||||||2
1639658100000|2021-12-16 12:35:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|19
1639658400000|2021-12-16 12:40:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|28
1639658700000|2021-12-16 12:45:00|1228.6|1227.6|1228.4|1227.4|1228.7|1227.7|1228.3|1227.3|41
1639659000000|2021-12-16 12:50:00|||||||||13
1639659300000|2021-12-16 12:55:00|1228.2|1227.2|1228.5|1227.5|1228.5|1227.5|1228.2|1227.2|39
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.5|1227.5|1228.5|1227.5|1228.3|1227.3|42
1639659900000|2021-12-16 13:05:00|||||||||2
1639660200000|2021-12-16 13:10:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|626
1639660500000|2021-12-16 13:15:00|1228.1|1227.1|1228.3|1227.3|1228.3|1227.3|1228.1|1227.1|55
1639660800000|2021-12-16 13:20:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|524
1639661100000|2021-12-16 13:25:00|1229.4|1228.4|1228.8|1227.8|1229.4|1228.4|1228.5|1227.5|533
1639661400000|2021-12-16 13:30:00|1228.9|1227.9|1228.1|1227.1|1229.1|1228.1|1228|1227|281
1639661700000|2021-12-16 13:35:00|1228.2|1227.2|1228|1227|1228.4|1227.4|1228|1227|155
1639662000000|2021-12-16 13:40:00|1227.9|1226.9|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|688
1639662300000|2021-12-16 13:45:00|1228.1|1227.1|1229.2|1228.2|1229.3|1228.3|1227.5|1226.5|1391
1639662600000|2021-12-16 13:50:00|1229.1|1228.1|1229|1228|1229.6|1228.6|1228.8|1227.8|346
1639662900000|2021-12-16 13:55:00|1228.9|1227.9|1228.9|1227.9|1229.2|1228.2|1228.8|1227.8|356
1639663200000|2021-12-16 14:00:00|1229|1228|1227.3|1226.3|1229|1228|1227.2|1226.2|2193
1639663500000|2021-12-16 14:05:00|1227.2|1226.2|1227.4|1226.4|1227.8|1226.8|1227|1226|472
1639663800000|2021-12-16 14:10:00|1227.5|1226.5|1227.5|1226.5|1227.6|1226.6|1227.1|1226.1|458
1639664100000|2021-12-16 14:15:00|1227.4|1226.4|1227.1|1226.1|1227.4|1226.4|1226.5|1225.5|789
1639664400000|2021-12-16 14:20:00|1227.2|1226.2|1226.9|1225.9|1227.5|1226.5|1226.8|1225.8|837
1639664700000|2021-12-16 14:25:00|1227|1226|1226.3|1225.3|1227|1226|1226.3|1225.3|875
1639665000000|2021-12-16 14:30:00|1226|1225.5|1228.7|1228.2|1230|1229.5|1226|1225.5|9277
1639665300000|2021-12-16 14:35:00|1229|1228.5|1229.1|1228.6|1230.8|1230.3|1228.5|1228|3309
1639665600000|2021-12-16 14:40:00|1229.2|1228.7|1227.9|1227.4|1229.9|1229.4|1227.2|1226.7|3224
1639665900000|2021-12-16 14:45:00|1227.8|1227.3|1230.8|1230.3|1230.9|1230.4|1227.8|1227.3|2387
1639666200000|2021-12-16 14:50:00|1230.9|1230.4|1227.8|1227.3|1231.1|1230.6|1227|1226.5|2678
1639666500000|2021-12-16 14:55:00|1227.9|1227.4|1225.8|1225.3|1228.3|1227.8|1225.6|1225.1|3694
1639666800000|2021-12-16 15:00:00|1226|1225.5|1225.2|1224.7|1226.5|1226|1224.6|1224.1|1698
1639667100000|2021-12-16 15:05:00|1225.1|1224.6|1223.1|1222.6|1225.7|1225.2|1223.1|1222.6|2452
1639667400000|2021-12-16 15:10:00|1223|1222.5|1224.4|1223.9|1224.5|1224|1223|1222.5|1933
1639667700000|2021-12-16 15:15:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1222.6|1222.1|2012
1639668000000|2021-12-16 15:20:00|1224.4|1223.9|1224.7|1224.2|1225|1224.5|1223.7|1223.2|914
1639668300000|2021-12-16 15:25:00|1224.6|1224.1|1224.8|1224.3|1225.3|1224.8|1224.3|1223.8|1257
1639668600000|2021-12-16 15:30:00|1224.7|1224.2|1223.5|1223|1225.2|1224.7|1223.1|1222.6|1802
1639668900000|2021-12-16 15:35:00|1223.4|1222.9|1222.1|1221.6|1223.8|1223.3|1222.1|1221.6|1474
1639669200000|2021-12-16 15:40:00|1222.3|1221.8|1221.9|1221.4|1222.9|1222.4|1221.7|1221.2|1466
1639669500000|2021-12-16 15:45:00|1222|1221.5|1223.3|1222.8|1224.1|1223.6|1221.8|1221.3|1714
1639669800000|2021-12-16 15:50:00|1223.4|1222.9|1224.2|1223.7|1224.6|1224.1|1223.3|1222.8|1038
1639670100000|2021-12-16 15:55:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1223.6|1223.1|1068
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1220.4|1219.9|1224.5|1224|1220.4|1219.9|2422
1639670700000|2021-12-16 16:05:00|1220.5|1220|1221.9|1221.4|1221.9|1221.4|1220.2|1219.7|1071
1639671000000|2021-12-16 16:10:00|1221.7|1221.2|1221.8|1221.3|1222.2|1221.7|1221.3|1220.8|313
1639671300000|2021-12-16 16:15:00|1222|1221.5|1222.8|1222.3|1223.2|1222.7|1221.9|1221.4|1605
1639671600000|2021-12-16 16:20:00|1222.7|1222.2|1223.6|1223.1|1223.8|1223.3|1222.5|1222|996
1639671900000|2021-12-16 16:25:00|1223.7|1223.2|1224.7|1224.2|1224.8|1224.3|1223.3|1222.8|1858
1639672200000|2021-12-16 16:30:00|1224.6|1224.1|1222.3|1221.8|1224.8|1224.3|1222.2|1221.7|2678
1639672500000|2021-12-16 16:35:00|1222.4|1221.9|1222.3|1221.8|1222.9|1222.4|1221.8|1221.3|1028
1639672800000|2021-12-16 16:40:00|1222.2|1221.7|1222|1221.5|1222.6|1222.1|1221.9|1221.4|1016
1639673100000|2021-12-16 16:45:00|1221.9|1221.4|1222.4|1221.9|1223|1222.5|1221.2|1220.7|786
1639673400000|2021-12-16 16:50:00|1222.3|1221.8|1222.6|1222.1|1223|1222.5|1221.7|1221.2|1990
1639673700000|2021-12-16 16:55:00|1222.8|1222.3|1221|1220.5|1222.9|1222.4|1220.6|1220.1|872
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1220.8|1220.3|1221.9|1221.4|1220.5|1220|907
1639674300000|2021-12-16 17:05:00|1221|1220.5|1220.3|1219.8|1221|1220.5|1220|1219.5|402
1639674600000|2021-12-16 17:10:00|1220.2|1219.7|1220.5|1220|1220.7|1220.2|1220|1219.5|431
1639674900000|2021-12-16 17:15:00|1220.3|1219.8|1220.4|1219.9|1220.7|1220.2|1219.4|1218.9|352
1639675200000|2021-12-16 17:20:00|1220.6|1220.1|1220|1219.5|1221.2|1220.7|1220|1219.5|327
1639675500000|2021-12-16 17:25:00|1220.1|1219.6|1219.4|1218.9|1220.1|1219.6|1219.1|1218.6|982
1639675800000|2021-12-16 17:30:00|1219.5|1219|1220|1219.5|1220|1219.5|1218.9|1218.4|567
1639676100000|2021-12-16 17:35:00|1220.2|1219.7|1219.9|1219.4|1220.4|1219.9|1219.5|1219|868
1639676400000|2021-12-16 17:40:00|1219.8|1219.3|1219.5|1219|1219.9|1219.4|1219.3|1218.8|1326
1639676700000|2021-12-16 17:45:00|1219.6|1219.1|1219.4|1218.9|1220.2|1219.7|1219.2|1218.7|418
1639677000000|2021-12-16 17:50:00|1219.5|1219|1219.9|1219.4|1220.3|1219.8|1219.5|1219|445
1639677300000|2021-12-16 17:55:00|1220|1219.5|1219.1|1218.6|1220.2|1219.7|1219.1|1218.6|185
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1219.9|1219.4|1220.2|1219.7|1219.1|1218.6|421
1639677900000|2021-12-16 18:05:00|1219.8|1219.3|1220.6|1220.1|1220.6|1220.1|1219.2|1218.7|263
1639678200000|2021-12-16 18:10:00|1220.5|1220|1221.5|1221|1221.5|1221|1220.4|1219.9|880
1639678500000|2021-12-16 18:15:00|1221.4|1220.9|1221.6|1221.1|1221.6|1221.1|1221|1220.5|431
1639678800000|2021-12-16 18:20:00|1221.7|1221.2|1221.3|1220.8|1221.7|1221.2|1221|1220.5|396
1639679100000|2021-12-16 18:25:00|1221.5|1221|1221.2|1220.7|1221.5|1221|1220.9|1220.4|882
1639679400000|2021-12-16 18:30:00|1221.1|1220.6|1220.5|1220|1221.4|1220.9|1220.5|1220|302
1639679700000|2021-12-16 18:35:00|1220.4|1219.9|1221|1220.5|1221.1|1220.6|1220.1|1219.6|500
1639680000000|2021-12-16 18:40:00|1220.8|1220.3|1221|1220.5|1221.1|1220.6|1220.7|1220.2|355
1639680300000|2021-12-16 18:45:00|1221.1|1220.6|1222.1|1221.6|1222.2|1221.7|1220.8|1220.3|615
1639680600000|2021-12-16 18:50:00|1222|1221.5|1220.5|1220|1222.2|1221.7|1220.5|1220|381
1639680900000|2021-12-16 18:55:00|1220.4|1219.9|1220.5|1220|1220.8|1220.3|1220.3|1219.8|272
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1221|1220.5|1221.3|1220.8|1220.6|1220.1|444
1639681500000|2021-12-16 19:05:00|1221.1|1220.6|1220.4|1219.9|1221.2|1220.7|1220.3|1219.8|217
1639681800000|2021-12-16 19:10:00|1220.5|1220|1219.4|1218.9|1220.5|1220|1219.3|1218.8|331
1639682100000|2021-12-16 19:15:00|1219.5|1219|1218.1|1217.6|1219.5|1219|1218|1217.5|785
1639682400000|2021-12-16 19:20:00|1218.2|1217.7|1217.5|1217|1218.3|1217.8|1217.5|1217|835
1639682700000|2021-12-16 19:25:00|1217.6|1217.1|1218.3|1217.8|1218.6|1218.1|1217.6|1217.1|354
1639683000000|2021-12-16 19:30:00|1218.2|1217.7|1217.8|1217.3|1218.4|1217.9|1217.6|1217.1|412
1639683300000|2021-12-16 19:35:00|1217.7|1217.2|1219|1218.5|1219.2|1218.7|1217.5|1217|752
1639683600000|2021-12-16 19:40:00|1219.1|1218.6|1218.7|1218.2|1219.7|1219.2|1218.6|1218.1|775
1639683900000|2021-12-16 19:45:00|1218.6|1218.1|1216.7|1216.2|1218.6|1218.1|1216.5|1216|1009
1639684200000|2021-12-16 19:50:00|1216.8|1216.3|1216|1215.5|1217|1216.5|1216|1215.5|702
1639684500000|2021-12-16 19:55:00|1216.1|1215.6|1217.4|1216.9|1217.5|1217|1216.1|1215.6|585
1639684800000|2021-12-16 20:00:00|1217.5|1217|1217.5|1217|1217.6|1217.1|1216.3|1215.8|755
1639685100000|2021-12-16 20:05:00|1217.6|1217.1|1216.7|1216.2|1218.2|1217.7|1216.7|1216.2|786
1639685400000|2021-12-16 20:10:00|1216.6|1216.1|1217.1|1216.6|1217.3|1216.8|1216.5|1216|815
1639685700000|2021-12-16 20:15:00|1217|1216.5|1217.8|1217.3|1217.8|1217.3|1216.4|1215.9|728
1639686000000|2021-12-16 20:20:00|1217.9|1217.4|1218|1217.5|1218.6|1218.1|1217.7|1217.2|620
1639686300000|2021-12-16 20:25:00|1218.1|1217.6|1219.6|1219.1|1219.6|1219.1|1217.9|1217.4|934
1639686600000|2021-12-16 20:30:00|1219.7|1219.2|1220|1219.5|1220.3|1219.8|1218.8|1218.3|1118
1639686900000|2021-12-16 20:35:00|1219.9|1219.4|1220.5|1220|1220.6|1220.1|1219.6|1219.1|1056
1639687200000|2021-12-16 20:40:00|1220.4|1219.9|1219.2|1218.7|1220.8|1220.3|1219.2|1218.7|2010
1639687500000|2021-12-16 20:45:00|1219.3|1218.8|1218.5|1218|1219.5|1219|1218.5|1218|832
1639687800000|2021-12-16 20:50:00|1218.6|1218.1|1219.2|1218.7|1220.4|1219.9|1218.6|1218.1|1750
1639688100000|2021-12-16 20:55:00|1219.3|1218.8|1218.2|1217.7|1219.9|1219.4|1218.1|1217.6|9704
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1218.4|1217.4|1218.5|1217.5|1217.5|1216.5|1512
1639688700000|2021-12-16 21:05:00|1218.5|1217.5|1219.1|1218.1|1219.2|1218.2|1218.4|1217.4|129
1639689000000|2021-12-16 21:10:00|1219.2|1218.2|1219.4|1218.4|1219.5|1218.5|1219|1218|54
1639689300000|2021-12-16 21:15:00|1219.3|1218.3|1219.2|1218.2|1219.6|1218.6|1219.1|1218.1|32
1639689600000|2021-12-16 21:20:00|1219|1218|1218.6|1217.6|1219|1218|1218.6|1217.6|6
1639689900000|2021-12-16 21:25:00|1218.7|1217.7|1218.3|1217.3|1218.8|1217.8|1218.2|1217.2|41
1639690200000|2021-12-16 21:30:00|1217.8|1216.8|1217.8|1216.8|1218.3|1217.3|1217.8|1216.8|24
1639690500000|2021-12-16 21:35:00|1218.2|1217.2|1218.9|1217.9|1219.1|1218.1|1218.2|1217.2|7
1639690800000|2021-12-16 21:40:00|1219|1218|1218.9|1217.9|1219|1218|1218.9|1217.9|5
1639691100000|2021-12-16 21:45:00|1218.8|1217.8|1218.4|1217.4|1219.3|1218.3|1218.3|1217.3|63
1639691400000|2021-12-16 21:50:00|1219|1218|1219.3|1218.3|1219.4|1218.4|1218.8|1217.8|21
1639691700000|2021-12-16 21:55:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|13
1639695600000|2021-12-16 23:00:00|1220|1218|1219.5|1217.5|1220.4|1218.4|1219.5|1217.5|0
1639695900000|2021-12-16 23:05:00|1219.7|1217.7|1219.9|1217.9|1219.9|1217.9|1219.5|1217.5|0
1639696200000|2021-12-16 23:10:00|1220|1218|1219.5|1217.5|1220.1|1218.1|1219.5|1217.5|0
1639696500000|2021-12-16 23:15:00|1219.4|1217.4|1218.8|1216.8|1219.5|1217.5|1218.6|1216.6|0
1639696800000|2021-12-16 23:20:00|1218.9|1216.9|1218.2|1216.2|1219|1217|1218.2|1216.2|0
1639697100000|2021-12-16 23:25:00|1218.3|1216.3|1217.4|1215.4|1218.3|1216.3|1217.3|1215.3|0
1639697400000|2021-12-16 23:30:00|1217.5|1215.5|1218.4|1216.4|1218.6|1216.6|1217.5|1215.5|0
1639697700000|2021-12-16 23:35:00|1218.5|1216.5|1218.7|1216.7|1218.9|1216.9|1217.9|1215.9|0
1639698000000|2021-12-16 23:40:00|1218.8|1216.8|1218.4|1216.4|1218.8|1216.8|1218.3|1216.3|0
1639698300000|2021-12-16 23:45:00|1218.5|1216.5|1218.6|1216.6|1219.2|1217.2|1218.4|1216.4|0
1639698600000|2021-12-16 23:50:00|1218.7|1216.7|1218.6|1216.6|1219.1|1217.1|1218.5|1216.5|0
1639698900000|2021-12-16 23:55:00|1218.7|1216.7|1218.7|1216.7|1218.9|1216.9|1218.3|1216.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1219.4|1217.4|1219.9|1217.9|1218.7|1216.7|0
1639699500000|2021-12-17 00:05:00|1219.5|1217.5|1219.7|1217.7|1219.9|1217.9|1218.9|1216.9|0
1639699800000|2021-12-17 00:10:00|1219.8|1217.8|1219.7|1217.7|1220.1|1218.1|1219.6|1217.6|0
1639700100000|2021-12-17 00:15:00|1219.8|1217.8|1218.9|1216.9|1219.9|1217.9|1218.8|1216.8|0
1639700400000|2021-12-17 00:20:00|1219|1217|1219.3|1217.3|1219.4|1217.4|1218.9|1216.9|0
1639700700000|2021-12-17 00:25:00|1219.4|1217.4|1219.2|1217.2|1219.4|1217.4|1218.9|1216.9|0
1639701000000|2021-12-17 00:30:00|1219.1|1217.1|1219.9|1217.9|1219.9|1217.9|1219.1|1217.1|0
1639701300000|2021-12-17 00:35:00|1219.8|1217.8|1220.2|1218.2|1220.3|1218.3|1219.6|1217.6|0
1639701600000|2021-12-17 00:40:00|1220.3|1218.3|1220.4|1218.4|1220.4|1218.4|1220|1218|0
1639701900000|2021-12-17 00:45:00|1220.3|1218.3|1220.4|1218.4|1220.6|1218.6|1220.2|1218.2|0
1639702200000|2021-12-17 00:50:00|1220.5|1218.5|1220.4|1218.4|1220.6|1218.6|1220.3|1218.3|0
1639702500000|2021-12-17 00:55:00|1220.5|1218.5|1220.1|1218.1|1220.6|1218.6|1220|1218|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1222.1|1221.1|1222.1|1221.1|1218.5|1217.5|9
1639703100000|2021-12-17 01:05:00|1221.7|1220.7|1222.5|1221.5|1222.7|1221.7|1221.7|1220.7|51
1639703400000|2021-12-17 01:10:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|6
1639703700000|2021-12-17 01:15:00|1222.3|1221.3|1224.7|1223.7|1224.9|1223.9|1222.3|1221.3|38
1639704000000|2021-12-17 01:20:00|1224.4|1223.4|1223.6|1222.6|1224.4|1223.4|1223.6|1222.6|2
1639704300000|2021-12-17 01:25:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|8
1639704600000|2021-12-17 01:30:00|1222.8|1221.8|1221.9|1220.9|1223|1222|1221.3|1220.3|14
1639704900000|2021-12-17 01:35:00|1221.3|1220.3|1221.2|1220.2|1222.4|1221.4|1221.2|1220.2|6
1639705200000|2021-12-17 01:40:00|1220.1|1219.1|1220.9|1219.9|1221.2|1220.2|1220.1|1219.1|22
1639705500000|2021-12-17 01:45:00|1221.1|1220.1|1221|1220|1221.6|1220.6|1220.5|1219.5|11
1639705800000|2021-12-17 01:50:00|1220.7|1219.7|1220.4|1219.4|1221.5|1220.5|1219.6|1218.6|64
1639706100000|2021-12-17 01:55:00|1220.2|1219.2|1220|1219|1220.3|1219.3|1220|1219|3
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|9
1639706700000|2021-12-17 02:05:00|1220.6|1219.6|1221.7|1220.7|1221.7|1220.7|1220.6|1219.6|58
1639707000000|2021-12-17 02:10:00|1221.9|1220.9|1220.7|1219.7|1221.9|1220.9|1220.7|1219.7|9
1639707300000|2021-12-17 02:15:00|1220.8|1219.8|1220.8|1219.8|1221.2|1220.2|1220.3|1219.3|69
1639707600000|2021-12-17 02:20:00|1220.5|1219.5|1220.7|1219.7|1221|1220|1220.1|1219.1|50
1639707900000|2021-12-17 02:25:00|1220.3|1219.3|1220|1219|1220.4|1219.4|1220|1219|9
1639708200000|2021-12-17 02:30:00|1219.3|1218.3|1218.1|1217.1|1219.3|1218.3|1218.1|1217.1|12
1639708500000|2021-12-17 02:35:00|1218.5|1217.5|1219|1218|1219.3|1218.3|1218.4|1217.4|22
1639708800000|2021-12-17 02:40:00|1218.6|1217.6|1219.1|1218.1|1219.1|1218.1|1218.6|1217.6|5
1639709100000|2021-12-17 02:45:00|1218.8|1217.8|1219.2|1218.2|1219.2|1218.2|1218.8|1217.8|2
1639709400000|2021-12-17 02:50:00|1218.6|1217.6|1219.3|1218.3|1219.3|1218.3|1218.2|1217.2|5
1639709700000|2021-12-17 02:55:00|1219.7|1218.7|1220.4|1219.4|1220.4|1219.4|1219.7|1218.7|10
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1220.1|1219.1|1220.1|1219.1|1219.9|1218.9|2
1639710300000|2021-12-17 03:05:00|1218.3|1217.3|1217.8|1216.8|1218.3|1217.3|1217.3|1216.3|33
1639710600000|2021-12-17 03:10:00|1217|1216|1216.7|1215.7|1217|1216|1216.4|1215.4|42
1639711200000|2021-12-17 03:20:00|1217.7|1216.7|1217.4|1216.4|1217.7|1216.7|1217.4|1216.4|3
1639711500000|2021-12-17 03:25:00|1217.5|1216.5|1217.1|1216.1|1217.5|1216.5|1217.1|1216.1|3
1639711800000|2021-12-17 03:30:00|1217.6|1216.6|1215.4|1214.4|1217.6|1216.6|1215.4|1214.4|15
1639712100000|2021-12-17 03:35:00|1215.8|1214.8|1214.8|1213.8|1215.8|1214.8|1214.7|1213.7|16
1639712400000|2021-12-17 03:40:00|1215.2|1214.2|1215.7|1214.7|1215.8|1214.8|1215.2|1214.2|33
1639712700000|2021-12-17 03:45:00|1216.1|1215.1|1214.6|1213.6|1216.4|1215.4|1214.6|1213.6|56
1639713000000|2021-12-17 03:50:00|1214.5|1213.5|1214.6|1213.6|1214.7|1213.7|1214.3|1213.3|15
1639713300000|2021-12-17 03:55:00|1214.3|1213.3|1212.8|1211.8|1214.3|1213.3|1212.8|1211.8|19
1639713600000|2021-12-17 04:00:00|1213|1212|1212.2|1211.2|1213|1212|1212.2|1211.2|10
1639713900000|2021-12-17 04:05:00|1211.5|1210.5|1212.7|1211.7|1212.7|1211.7|1211.5|1210.5|9
1639714200000|2021-12-17 04:10:00|1212.1|1211.1|1211.9|1210.9|1212.3|1211.3|1211.7|1210.7|36
1639714500000|2021-12-17 04:15:00|1211.8|1210.8|1212.4|1211.4|1212.4|1211.4|1211.6|1210.6|8
1639714800000|2021-12-17 04:20:00|1211.9|1210.9|1212.8|1211.8|1212.9|1211.9|1211.8|1210.8|14
1639715100000|2021-12-17 04:25:00|1213.2|1212.2|1212.4|1211.4|1213.2|1212.2|1212.4|1211.4|8
1639715400000|2021-12-17 04:30:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.1|1211.1|21
1639715700000|2021-12-17 04:35:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|5
1639716000000|2021-12-17 04:40:00|1213.9|1212.9|1214.2|1213.2|1214.4|1213.4|1213.9|1212.9|4
1639716300000|2021-12-17 04:45:00|1214.4|1213.4|1213.5|1212.5|1214.4|1213.4|1213.5|1212.5|5
1639716600000|2021-12-17 04:50:00|1213.8|1212.8|1213.6|1212.6|1214.1|1213.1|1213.6|1212.6|6
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1213.3|1212.3|1215.4|1214.4|1213.1|1212.1|39
1639717500000|2021-12-17 05:05:00|1213|1212|1212.4|1211.4|1213|1212|1211.8|1210.8|128
1639717800000|2021-12-17 05:10:00|1212.8|1211.8|1212.9|1211.9|1213.7|1212.7|1212.6|1211.6|30
1639718100000|2021-12-17 05:15:00|1212.7|1211.7|1211.9|1210.9|1212.7|1211.7|1211.9|1210.9|24
1639718400000|2021-12-17 05:20:00|1212.9|1211.9|1212.6|1211.6|1212.9|1211.9|1212.6|1211.6|8
1639718700000|2021-12-17 05:25:00|1212.5|1211.5|1213.1|1212.1|1213.7|1212.7|1212.5|1211.5|8
1639719000000|2021-12-17 05:30:00|1214.1|1213.1|1213.8|1212.8|1214.1|1213.1|1213.8|1212.8|11
1639719300000|2021-12-17 05:35:00|1214|1213|1214.9|1213.9|1216.3|1215.3|1214|1213|28
1639719600000|2021-12-17 05:40:00|1214.7|1213.7|1215.4|1214.4|1215.4|1214.4|1214.7|1213.7|2
1639719900000|2021-12-17 05:45:00|1215.6|1214.6|1214.7|1213.7|1215.6|1214.6|1214.7|1213.7|4
1639720200000|2021-12-17 05:50:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|2
1639720500000|2021-12-17 05:55:00|1215.4|1214.4|1214.9|1213.9|1215.7|1214.7|1214.9|1213.9|7
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214.6|1213.6|1215.5|1214.5|1214.6|1213.6|7
1639721100000|2021-12-17 06:05:00|1214.3|1213.3|1214.9|1213.9|1214.9|1213.9|1213.7|1212.7|11
1639721400000|2021-12-17 06:10:00|1215.3|1214.3|1214|1213|1215.3|1214.3|1214|1213|12
1639721700000|2021-12-17 06:15:00|1213.8|1212.8|1214.5|1213.5|1214.8|1213.8|1213.8|1212.8|20
1639722000000|2021-12-17 06:20:00|1215.3|1214.3|1214.8|1213.8|1215.7|1214.7|1214.8|1213.8|8
1639722300000|2021-12-17 06:25:00|1214.7|1213.7|1214.4|1213.4|1214.8|1213.8|1214.4|1213.4|16
1639722600000|2021-12-17 06:30:00|1214.8|1213.8|1214.6|1213.6|1214.8|1213.8|1214.4|1213.4|26
1639722900000|2021-12-17 06:35:00|1214.8|1213.8|1215.3|1214.3|1215.7|1214.7|1214.8|1213.8|45
1639723200000|2021-12-17 06:40:00|1215.6|1214.6|1215.6|1214.6|1215.7|1214.7|1215.3|1214.3|66
1639723500000|2021-12-17 06:45:00|1215.4|1214.4|1214.6|1213.6|1215.4|1214.4|1214.6|1213.6|56
1639723800000|2021-12-17 06:50:00|1214.5|1213.5|1213.6|1212.6|1214.7|1213.7|1213|1212|35
1639724100000|2021-12-17 06:55:00|1213.8|1212.8|1214|1213|1214.4|1213.4|1213.5|1212.5|45
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1214.2|1213.2|1214.8|1213.8|1213.7|1212.7|111
1639724700000|2021-12-17 07:05:00|1214.5|1213.5|1213.7|1212.7|1214.8|1213.8|1213.6|1212.6|54
1639725000000|2021-12-17 07:10:00|1213.6|1212.6|1213.2|1212.2|1213.9|1212.9|1213.2|1212.2|65
1639725300000|2021-12-17 07:15:00|1213.1|1212.1|1214.5|1213.5|1214.5|1213.5|1212.4|1211.4|130
1639725600000|2021-12-17 07:20:00|1214.6|1213.6|1213.9|1212.9|1214.8|1213.8|1213.9|1212.9|65
1639725900000|2021-12-17 07:25:00|1214.1|1213.1|1214.2|1213.2|1214.3|1213.3|1213.6|1212.6|70
1639726200000|2021-12-17 07:30:00|1214.3|1213.3|1214.9|1213.9|1215.4|1214.4|1214|1213|128
1639726500000|2021-12-17 07:35:00|1215|1214|1214.6|1213.6|1215.4|1214.4|1214.6|1213.6|67
1639726800000|2021-12-17 07:40:00|1214.7|1213.7|1214|1213|1215.2|1214.2|1213.9|1212.9|102
1639727100000|2021-12-17 07:45:00|1214.2|1213.2|1214.5|1213.5|1214.5|1213.5|1213.7|1212.7|80
1639727400000|2021-12-17 07:50:00|1214.3|1213.3|1214.1|1213.1|1214.4|1213.4|1213.7|1212.7|64
1639727700000|2021-12-17 07:55:00|1214.2|1213.2|1215|1214|1215.4|1214.4|1213.7|1212.7|222
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1214.8|1213.8|1216.4|1215.4|1214.5|1213.5|406
1639728300000|2021-12-17 08:05:00|1214.7|1213.7|1214.9|1213.9|1215.2|1214.2|1214.6|1213.6|447
1639728600000|2021-12-17 08:10:00|1214.8|1213.8|1213.8|1212.8|1214.9|1213.9|1213.2|1212.2|429
1639728900000|2021-12-17 08:15:00|1213.7|1212.7|1214.7|1213.7|1214.9|1213.9|1213.3|1212.3|314
1639729200000|2021-12-17 08:20:00|1214.5|1213.5|1214.9|1213.9|1215.3|1214.3|1214.5|1213.5|190
1639729500000|2021-12-17 08:25:00|1215|1214|1214.7|1213.7|1215|1214|1214.2|1213.2|318
1639729800000|2021-12-17 08:30:00|1214.9|1213.9|1214.7|1213.7|1215.5|1214.5|1214.7|1213.7|139
1639730100000|2021-12-17 08:35:00|1214.6|1213.6|1213.8|1212.8|1214.8|1213.8|1213.8|1212.8|265
1639730400000|2021-12-17 08:40:00|1213.7|1212.7|1212.9|1211.9|1213.8|1212.8|1212.6|1211.6|65
1639730700000|2021-12-17 08:45:00|1212.8|1211.8|1212.5|1211.5|1213|1212|1212|1211|290
1639731000000|2021-12-17 08:50:00|1212.6|1211.6|1213.2|1212.2|1213.3|1212.3|1212.5|1211.5|63
1639731300000|2021-12-17 08:55:00|1213.1|1212.1|1213.1|1212.1|1213.4|1212.4|1212.7|1211.7|107
1639731600000|2021-12-17 09:00:00|1213|1212|1212.1|1211.1|1213|1212|1211.6|1210.6|246
1639731900000|2021-12-17 09:05:00|1211.8|1210.8|1211.5|1210.5|1211.8|1210.8|1211.1|1210.1|128
1639732200000|2021-12-17 09:10:00|1211.2|1210.2|1209.4|1208.4|1211.2|1210.2|1209.3|1208.3|355
1639732500000|2021-12-17 09:15:00|1209.5|1208.5|1210.4|1209.4|1210.4|1209.4|1209.2|1208.2|364
1639732800000|2021-12-17 09:20:00|1210.5|1209.5|1211.4|1210.4|1211.6|1210.6|1210.5|1209.5|80
1639733100000|2021-12-17 09:25:00|1211.3|1210.3|1211.2|1210.2|1211.8|1210.8|1211.2|1210.2|71
1639733400000|2021-12-17 09:30:00|1211.3|1210.3|1211.5|1210.5|1212|1211|1211.3|1210.3|104
1639733700000|2021-12-17 09:35:00|1211.7|1210.7|1210.3|1209.3|1211.8|1210.8|1210.2|1209.2|300
1639734000000|2021-12-17 09:40:00|1210.2|1209.2|1209.6|1208.6|1210.4|1209.4|1209.5|1208.5|155
1639734300000|2021-12-17 09:45:00|1209.5|1208.5|1210|1209|1210.3|1209.3|1209.3|1208.3|168
1639734600000|2021-12-17 09:50:00|1209.9|1208.9|1211.2|1210.2|1211.3|1210.3|1209.9|1208.9|116
1639734900000|2021-12-17 09:55:00|1211.1|1210.1|1210.8|1209.8|1211.7|1210.7|1210.7|1209.7|119
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1210.4|1209.4|1211.3|1210.3|1210.4|1209.4|75
1639735500000|2021-12-17 10:05:00|1210.6|1209.6|1210.1|1209.1|1210.9|1209.9|1210.1|1209.1|330
1639735800000|2021-12-17 10:10:00|1210.2|1209.2|1209.8|1208.8|1210.5|1209.5|1209.6|1208.6|164
1639736100000|2021-12-17 10:15:00|1209.7|1208.7|1209.2|1208.2|1209.7|1208.7|1209.1|1208.1|128
1639736400000|2021-12-17 10:20:00|1209.4|1208.4|1208.9|1207.9|1209.5|1208.5|1208.9|1207.9|125
1639736700000|2021-12-17 10:25:00|1208.8|1207.8|1208|1207|1208.9|1207.9|1208|1207|310
1639737000000|2021-12-17 10:30:00|1208.1|1207.1|1208.7|1207.7|1208.8|1207.8|1207.9|1206.9|225
1639737300000|2021-12-17 10:35:00|1208.8|1207.8|1208.6|1207.6|1208.9|1207.9|1208.5|1207.5|103
1639737600000|2021-12-17 10:40:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207.9|1206.9|98
1639737900000|2021-12-17 10:45:00|1208.1|1207.1|1208.2|1207.2|1208.4|1207.4|1208|1207|230
1639738200000|2021-12-17 10:50:00|1208.3|1207.3|1206.4|1205.4|1208.7|1207.7|1205.7|1204.7|924
1639738500000|2021-12-17 10:55:00|1206.6|1205.6|1208.1|1207.1|1208.1|1207.1|1206.6|1205.6|318
1639738800000|2021-12-17 11:00:00|1208|1207|1208|1207|1208.6|1207.6|1207.8|1206.8|148
1639739100000|2021-12-17 11:05:00|1208.1|1207.1|1208.2|1207.2|1209.2|1208.2|1208.1|1207.1|124
1639739400000|2021-12-17 11:10:00|1208.3|1207.3|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|470
1639739700000|2021-12-17 11:15:00|1207|1206|1207.5|1206.5|1207.5|1206.5|1206.8|1205.8|272
1639740000000|2021-12-17 11:20:00|1207.4|1206.4|1209.1|1208.1|1209.1|1208.1|1207.4|1206.4|132
1639740300000|2021-12-17 11:25:00|1209|1208|1209.4|1208.4|1209.6|1208.6|1208.9|1207.9|162
1639740600000|2021-12-17 11:30:00|1209.6|1208.6|1209.6|1208.6|1210|1209|1209.5|1208.5|127
1639740900000|2021-12-17 11:35:00|1209.5|1208.5|1209.8|1208.8|1209.8|1208.8|1209.5|1208.5|94
1639741200000|2021-12-17 11:40:00|1209.7|1208.7|1209.8|1208.8|1210.1|1209.1|1209.6|1208.6|137
1639741500000|2021-12-17 11:45:00|1209.7|1208.7|1210.3|1209.3|1210.3|1209.3|1209.3|1208.3|193
1639741800000|2021-12-17 11:50:00|1210.2|1209.2|1210.2|1209.2|1210.3|1209.3|1209.8|1208.8|62
1639742100000|2021-12-17 11:55:00|1210.3|1209.3|1211.1|1210.1|1211.1|1210.1|1210.2|1209.2|72
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1211.3|1210.3|1211.8|1210.8|1211.1|1210.1|131
1639742700000|2021-12-17 12:05:00|1211.1|1210.1|1211.4|1210.4|1211.6|1210.6|1211.1|1210.1|175
1639743000000|2021-12-17 12:10:00|1211.5|1210.5|1210.4|1209.4|1211.5|1210.5|1210.2|1209.2|265
1639743300000|2021-12-17 12:15:00|1210.5|1209.5|1210.4|1209.4|1210.5|1209.5|1210.1|1209.1|19
1639743600000|2021-12-17 12:20:00|1210.7|1209.7|1210|1209|1210.7|1209.7|1209.9|1208.9|37
1639743900000|2021-12-17 12:25:00|1210.1|1209.1|1209.5|1208.5|1210.4|1209.4|1209.4|1208.4|151
1639744200000|2021-12-17 12:30:00|1209.6|1208.6|1209.6|1208.6|1210|1209|1209.5|1208.5|129
1639744500000|2021-12-17 12:35:00|1209.7|1208.7|1209.4|1208.4|1210.3|1209.3|1209.4|1208.4|61
1639744800000|2021-12-17 12:40:00|1209.3|1208.3|1209.5|1208.5|1209.8|1208.8|1209.3|1208.3|128
1639745100000|2021-12-17 12:45:00|1209.4|1208.4|1208.7|1207.7|1210.1|1209.1|1208.6|1207.6|156
1639745400000|2021-12-17 12:50:00|1208.8|1207.8|1208.5|1207.5|1208.8|1207.8|1207.6|1206.6|595
1639745700000|2021-12-17 12:55:00|1208.6|1207.6|1208.5|1207.5|1208.9|1207.9|1208.3|1207.3|83
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.7|1207.7|1209.2|1208.2|1208.5|1207.5|189
1639746300000|2021-12-17 13:05:00|1208.6|1207.6|1207.6|1206.6|1208.9|1207.9|1207.3|1206.3|375
1639746600000|2021-12-17 13:10:00|1207.7|1206.7|1208.8|1207.8|1208.8|1207.8|1207.5|1206.5|329
1639746900000|2021-12-17 13:15:00|1208.7|1207.7|1208.3|1207.3|1208.7|1207.7|1208.1|1207.1|93
1639747200000|2021-12-17 13:20:00|1208.4|1207.4|1208.5|1207.5|1208.5|1207.5|1208|1207|82
1639747500000|2021-12-17 13:25:00|1208.4|1207.4|1208.6|1207.6|1209.1|1208.1|1208.3|1207.3|89
1639747800000|2021-12-17 13:30:00|1208.5|1207.5|1208.7|1207.7|1209|1208|1208|1207|215
1639748100000|2021-12-17 13:35:00|1208.8|1207.8|1208.7|1207.7|1209.6|1208.6|1208.7|1207.7|244
1639748400000|2021-12-17 13:40:00|1208.6|1207.6|1209.5|1208.5|1209.6|1208.6|1207.9|1206.9|421
1639748700000|2021-12-17 13:45:00|1209.4|1208.4|1208.7|1207.7|1209.9|1208.9|1208.5|1207.5|140
1639749000000|2021-12-17 13:50:00|1208.8|1207.8|1208.4|1207.4|1209|1208|1208.4|1207.4|148
1639749300000|2021-12-17 13:55:00|1208.3|1207.3|1208.5|1207.5|1208.9|1207.9|1208.3|1207.3|149
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1208.9|1207.9|1208.9|1207.9|1208.3|1207.3|95
1639749900000|2021-12-17 14:05:00|1208.8|1207.8|1208|1207|1208.8|1207.8|1208|1207|51
1639750200000|2021-12-17 14:10:00|1208.1|1207.1|1208.4|1207.4|1208.8|1207.8|1208.1|1207.1|40
1639750500000|2021-12-17 14:15:00|1208.7|1207.7|1209.7|1208.7|1209.7|1208.7|1208.4|1207.4|212
1639750800000|2021-12-17 14:20:00|1209.6|1208.6|1208.8|1207.8|1209.7|1208.7|1208.6|1207.6|282
1639751100000|2021-12-17 14:25:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1207.8|1206.8|667
1639751400000|2021-12-17 14:30:00|1209.5|1208.7|1211.6|1211.1|1212.8|1212.3|1209.5|1208.7|4214
1639751700000|2021-12-17 14:35:00|1211.7|1211.2|1208.3|1207.8|1211.7|1211.2|1207.7|1207.2|1858
1639752000000|2021-12-17 14:40:00|1208.6|1208.1|1207.7|1207.2|1209.5|1209|1207.3|1206.8|1857
1639752300000|2021-12-17 14:45:00|1207.8|1207.3|1209.4|1208.9|1209.4|1208.9|1206.6|1206.1|1049
1639752600000|2021-12-17 14:50:00|1209.5|1209|1209|1208.5|1210.9|1210.4|1208.9|1208.4|992
1639752900000|2021-12-17 14:55:00|1208.7|1208.2|1210.3|1209.8|1210.3|1209.8|1208.4|1207.9|864
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1211.8|1211.3|1212.3|1211.8|1209.6|1209.1|1695
1639753500000|2021-12-17 15:05:00|1211.7|1211.2|1211.2|1210.7|1211.9|1211.4|1210.3|1209.8|1697
1639753800000|2021-12-17 15:10:00|1211.1|1210.6|1209|1208.5|1211.9|1211.4|1208.9|1208.4|1721
1639754100000|2021-12-17 15:15:00|1208.9|1208.4|1208.1|1207.6|1209.4|1208.9|1207.5|1207|1768
1639754400000|2021-12-17 15:20:00|1208.2|1207.7|1207.7|1207.2|1209.1|1208.6|1207|1206.5|1447
1639754700000|2021-12-17 15:25:00|1207.8|1207.3|1210.8|1210.3|1210.8|1210.3|1207.8|1207.3|900
1639755000000|2021-12-17 15:30:00|1210.7|1210.2|1212.4|1211.9|1212.6|1212.1|1209.8|1209.3|1441
1639755300000|2021-12-17 15:35:00|1212.5|1212|1213.5|1213|1213.6|1213.1|1212.1|1211.6|1066
1639755600000|2021-12-17 15:40:00|1213.4|1212.9|1212.8|1212.3|1213.7|1213.2|1212.8|1212.3|634
1639755900000|2021-12-17 15:45:00|1212.6|1212.1|1213.6|1213.1|1213.8|1213.3|1212.6|1212.1|737
1639756200000|2021-12-17 15:50:00|1213.7|1213.2|1214.4|1213.9|1214.9|1214.4|1212.9|1212.4|588
1639756500000|2021-12-17 15:55:00|1214.5|1214|1214.1|1213.6|1214.7|1214.2|1213.4|1212.9|799
1639756800000|2021-12-17 16:00:00|1214|1213.5|1212.9|1212.4|1214.5|1214|1212.9|1212.4|737
1639757100000|2021-12-17 16:05:00|1213|1212.5|1213.2|1212.7|1213.4|1212.9|1212.8|1212.3|351
1639757400000|2021-12-17 16:10:00|1213.3|1212.8|1215.1|1214.6|1215.4|1214.9|1213.3|1212.8|616
1639757700000|2021-12-17 16:15:00|1215.2|1214.7|1214.5|1214|1215.2|1214.7|1213.9|1213.4|331
1639758000000|2021-12-17 16:20:00|1214.6|1214.1|1214.3|1213.8|1215|1214.5|1214|1213.5|679
1639758300000|2021-12-17 16:25:00|1214.2|1213.7|1215.5|1215|1216|1215.5|1213.9|1213.4|1199
1639758600000|2021-12-17 16:30:00|1215.6|1215.1|1213.8|1213.3|1216.8|1216.3|1213.8|1213.3|2237
1639758900000|2021-12-17 16:35:00|1214|1213.5|1213.3|1212.8|1214|1213.5|1212.6|1212.1|903
1639759200000|2021-12-17 16:40:00|1213.2|1212.7|1211.9|1211.4|1213.4|1212.9|1211.4|1210.9|721
1639759500000|2021-12-17 16:45:00|1212|1211.5|1211.3|1210.8|1212.2|1211.7|1211|1210.5|685
1639759800000|2021-12-17 16:50:00|1211.1|1210.6|1212.3|1211.8|1212.7|1212.2|1211.1|1210.6|739
1639760100000|2021-12-17 16:55:00|1212.2|1211.7|1213.5|1213|1213.6|1213.1|1211.9|1211.4|615
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1212.3|1211.8|1213.2|1212.7|1211.9|1211.4|563
1639760700000|2021-12-17 17:05:00|1212.2|1211.7|1212.1|1211.6|1212.3|1211.8|1211.1|1210.6|473
1639761000000|2021-12-17 17:10:00|1212.2|1211.7|1213.9|1213.4|1214|1213.5|1212.1|1211.6|558
1639761300000|2021-12-17 17:15:00|1213.8|1213.3|1213.7|1213.2|1214.5|1214|1213.3|1212.8|645
1639761600000|2021-12-17 17:20:00|1213.8|1213.3|1213.6|1213.1|1214.3|1213.8|1213.6|1213.1|207
1639761900000|2021-12-17 17:25:00|1213.5|1213|1214|1213.5|1214|1213.5|1212.8|1212.3|507
1639762200000|2021-12-17 17:30:00|1213.9|1213.4|1214.1|1213.6|1215.2|1214.7|1213.7|1213.2|290
1639762500000|2021-12-17 17:35:00|1214.2|1213.7|1213.8|1213.3|1214.4|1213.9|1213.3|1212.8|216
1639762800000|2021-12-17 17:40:00|1213.9|1213.4|1213.8|1213.3|1214.4|1213.9|1213.7|1213.2|205
1639763100000|2021-12-17 17:45:00|1213.9|1213.4|1214.5|1214|1214.5|1214|1213.9|1213.4|136
1639763400000|2021-12-17 17:50:00|1214.4|1213.9|1213.9|1213.4|1214.9|1214.4|1213.2|1212.7|221
1639763700000|2021-12-17 17:55:00|1214.2|1213.7|1214.3|1213.8|1214.8|1214.3|1214.2|1213.7|128
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1214.3|1213.8|1214.5|1214|1214|1213.5|263
1639764300000|2021-12-17 18:05:00|1214.2|1213.7|1213.9|1213.4|1214.3|1213.8|1213.7|1213.2|222
1639764600000|2021-12-17 18:10:00|1214|1213.5|1213.9|1213.4|1214.2|1213.7|1213.8|1213.3|485
1639764900000|2021-12-17 18:15:00|1214|1213.5|1213.9|1213.4|1214.1|1213.6|1213.7|1213.2|175
1639765200000|2021-12-17 18:20:00|1214|1213.5|1214.6|1214.1|1214.6|1214.1|1214|1213.5|91
1639765500000|2021-12-17 18:25:00|1214.5|1214|1215.1|1214.6|1215.3|1214.8|1214.4|1213.9|329
1639765800000|2021-12-17 18:30:00|1215.2|1214.7|1215.2|1214.7|1215.4|1214.9|1214.5|1214|342
1639766100000|2021-12-17 18:35:00|1215.1|1214.6|1214.7|1214.2|1215.2|1214.7|1214.4|1213.9|240
1639766400000|2021-12-17 18:40:00|1214.8|1214.3|1214.6|1214.1|1214.8|1214.3|1213.9|1213.4|285
1639766700000|2021-12-17 18:45:00|1214.5|1214|1215|1214.5|1215|1214.5|1214.5|1214|240
1639767000000|2021-12-17 18:50:00|1215.1|1214.6|1214.9|1214.4|1215.1|1214.6|1214.8|1214.3|281
1639767300000|2021-12-17 18:55:00|1215|1214.5|1215.6|1215.1|1215.8|1215.3|1214.9|1214.4|202
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1215.1|1214.6|1215.7|1215.2|1214.9|1214.4|220
1639767900000|2021-12-17 19:05:00|1214.9|1214.4|1215|1214.5|1215.3|1214.8|1214.8|1214.3|119
1639768200000|2021-12-17 19:10:00|1214.9|1214.4|1215|1214.5|1215.5|1215|1214.9|1214.4|181
1639768500000|2021-12-17 19:15:00|1215.1|1214.6|1215.1|1214.6|1215.4|1214.9|1214.9|1214.4|166
1639768800000|2021-12-17 19:20:00|1215|1214.5|1215.2|1214.7|1215.3|1214.8|1215|1214.5|84
1639769100000|2021-12-17 19:25:00|1215.1|1214.6|1214.7|1214.2|1215.3|1214.8|1214.3|1213.8|308
1639769400000|2021-12-17 19:30:00|1214.8|1214.3|1215.2|1214.7|1215.4|1214.9|1214.8|1214.3|290
1639769700000|2021-12-17 19:35:00|1215.1|1214.6|1215.4|1214.9|1215.6|1215.1|1215|1214.5|257
1639770000000|2021-12-17 19:40:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215|1214.5|425
1639770300000|2021-12-17 19:45:00|1215.5|1215|1215.5|1215|1216.2|1215.7|1215.5|1215|330
1639770600000|2021-12-17 19:50:00|1215.4|1214.9|1214.4|1213.9|1215.6|1215.1|1214.4|1213.9|244
1639770900000|2021-12-17 19:55:00|1214.3|1213.8|1214.8|1214.3|1215.2|1214.7|1214.1|1213.6|136
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1215.2|1214.7|1216|1215.5|1214.7|1214.2|229
1639771500000|2021-12-17 20:05:00|1215.1|1214.6|1215.4|1214.9|1215.6|1215.1|1215|1214.5|199
1639771800000|2021-12-17 20:10:00|1215.3|1214.8|1213.8|1213.3|1215.4|1214.9|1213.8|1213.3|498
1639772100000|2021-12-17 20:15:00|1213.9|1213.4|1213.6|1213.1|1214.1|1213.6|1212.7|1212.2|451
1639772400000|2021-12-17 20:20:00|1213.7|1213.2|1214.4|1213.9|1214.6|1214.1|1213.7|1213.2|431
1639772700000|2021-12-17 20:25:00|1214.1|1213.6|1213.6|1213.1|1214.1|1213.6|1213.4|1212.9|509
1639773000000|2021-12-17 20:30:00|1213.5|1213|1212.9|1212.4|1213.8|1213.3|1212.4|1211.9|1277
1639773300000|2021-12-17 20:35:00|1212.8|1212.3|1213.2|1212.7|1213.2|1212.7|1212.5|1212|815
1639773600000|2021-12-17 20:40:00|1213.1|1212.6|1213.2|1212.7|1213.7|1213.2|1212.8|1212.3|1563
1639773900000|2021-12-17 20:45:00|1213.3|1212.8|1211.8|1211.3|1213.3|1212.8|1211.8|1211.3|2190
1639774200000|2021-12-17 20:50:00|1211.9|1211.4|1212.3|1211.8|1212.7|1212.2|1211.7|1211.2|1838
1639774500000|2021-12-17 20:55:00|1212.2|1211.7|1211.4|1210.9|1212.5|1212|1211|1210.5|11742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1211.4|1210.4|1211.8|1210.8|1211.1|1210.1|1136
1639775100000|2021-12-17 21:05:00|1211.5|1210.5|1212.2|1211.2|1212.2|1211.2|1211.5|1210.5|45
1639775400000|2021-12-17 21:10:00|1212|1211|1212.2|1211.2|1212.3|1211.3|1212|1211|74
1639775700000|2021-12-17 21:15:00|1212.3|1211.3|1212.4|1211.4|1213.7|1212.7|1212.3|1211.3|165
1639776000000|2021-12-17 21:20:00|1212.5|1211.5|1211.9|1210.9|1212.5|1211.5|1211.9|1210.9|8
1639776300000|2021-12-17 21:25:00|1211.8|1210.8|1212|1211|1212|1211|1211.8|1210.8|8
1639776600000|2021-12-17 21:30:00|1211.8|1210.8|1211.9|1210.9|1211.9|1210.9|1211.8|1210.8|4
1639777500000|2021-12-17 21:45:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.6|1210.6|8
1639777800000|2021-12-17 21:50:00|1212.3|1211.3|1212.7|1211.7|1212.7|1211.7|1212.3|1211.3|16
1639778100000|2021-12-17 21:55:00|1212.2|1211.2|1213.9|1211.9|1214|1212.5|1211.9|1210.9|4
1639955100000|2021-12-19 23:05:00|1212.3|1210.3|1211.8|1210.8|1214.6|1213.6|1210.6|1208.6|1
1639955700000|2021-12-19 23:15:00|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|4
1639956600000|2021-12-19 23:30:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.3|1206.3|10
1639957500000|2021-12-19 23:45:00|1208|1207|1208|1207|1208|1207|1208|1207|2
1639957800000|2021-12-19 23:50:00|1208.1|1207.1|1206.8|1205.8|1209|1208|1206.8|1205.8|17
1639958100000|2021-12-19 23:55:00|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|11
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1204.9|1203.9|1206.9|1205.9|1204.9|1203.9|23
1639958700000|2021-12-20 00:05:00|1204.6|1203.6|1204.6|1203.6|1204.6|1203.6|1204.6|1203.6|10
1639959000000|2021-12-20 00:10:00|1204.2|1203.2|1203.2|1202.2|1204.7|1203.7|1203.2|1202.2|28
1639959300000|2021-12-20 00:15:00|1204.3|1203.3|1204.1|1203.1|1204.3|1203.3|1204.1|1203.1|4
1639959600000|2021-12-20 00:20:00|1204|1203|1203.8|1202.8|1204.1|1203.1|1203.8|1202.8|5
1639960800000|2021-12-20 00:40:00|1203|1202|1203.9|1202.9|1203.9|1202.9|1203|1202|2
1639961100000|2021-12-20 00:45:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1
1639961700000|2021-12-20 00:55:00|1205.8|1204.8|1206.3|1205.3|1206.4|1205.4|1205.8|1204.8|12
1639962000000|2021-12-20 01:00:00|1207|1206|1205.6|1204.6|1207.2|1206.2|1205.6|1204.6|13
1639962300000|2021-12-20 01:05:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1
1639962600000|2021-12-20 01:10:00|1206.1|1205.1|1206.4|1205.4|1206.7|1205.7|1206.1|1205.1|5
1639962900000|2021-12-20 01:15:00|1207.5|1206.5|1205.7|1204.7|1210.4|1209.4|1205.7|1204.7|62
1639963200000|2021-12-20 01:20:00|1205.9|1204.9|1206.9|1205.9|1207.6|1206.6|1205.5|1204.5|111
1639963500000|2021-12-20 01:25:00|1206.3|1205.3|1205.9|1204.9|1206.5|1205.5|1205.6|1204.6|53
1639963800000|2021-12-20 01:30:00|1205.3|1204.3|1205.4|1204.4|1206.4|1205.4|1204.5|1203.5|39
1639964100000|2021-12-20 01:35:00|1204.7|1203.7|1207.6|1206.6|1208.1|1207.1|1204.7|1203.7|36
1639964400000|2021-12-20 01:40:00|1207.4|1206.4|1206.8|1205.8|1207.9|1206.9|1206.1|1205.1|19
1639964700000|2021-12-20 01:45:00|1205.7|1204.7|1206.7|1205.7|1206.7|1205.7|1204.6|1203.6|23
1639965000000|2021-12-20 01:50:00|1205.8|1204.8|1205.9|1204.9|1206.4|1205.4|1205.1|1204.1|32
1639965300000|2021-12-20 01:55:00|1205.2|1204.2|1202.3|1201.3|1205.7|1204.7|1202.2|1201.2|71
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1200.9|1199.9|1202.3|1201.3|1200.7|1199.7|30
1639965900000|2021-12-20 02:05:00|1200.8|1199.8|1201.1|1200.1|1201.1|1200.1|1200.2|1199.2|23
1639966200000|2021-12-20 02:10:00|1201|1200|1201.7|1200.7|1201.7|1200.7|1200.1|1199.1|22
1639966500000|2021-12-20 02:15:00|1201.5|1200.5|1200.7|1199.7|1202.6|1201.6|1200.6|1199.6|23
1639966800000|2021-12-20 02:20:00|1200.8|1199.8|1200.6|1199.6|1201|1200|1199.9|1198.9|21
1639967100000|2021-12-20 02:25:00|1200|1199|1200|1199|1200.4|1199.4|1199.9|1198.9|9
1639967400000|2021-12-20 02:30:00|1200.8|1199.8|1200.7|1199.7|1200.8|1199.8|1199.8|1198.8|11
1639967700000|2021-12-20 02:35:00|1199.9|1198.9|1199.4|1198.4|1199.9|1198.9|1198.3|1197.3|48
1639968000000|2021-12-20 02:40:00|1198.9|1197.9|1197.9|1196.9|1199.4|1198.4|1197.9|1196.9|13
1639968300000|2021-12-20 02:45:00|1198|1197|1196.4|1195.4|1198.1|1197.1|1196.1|1195.1|79
1639968600000|2021-12-20 02:50:00|1197.8|1196.8|1196.3|1195.3|1197.8|1196.8|1196.1|1195.1|27
1639968900000|2021-12-20 02:55:00|1196.4|1195.4|1196.5|1195.5|1196.6|1195.6|1196.2|1195.2|20
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1195.8|1194.8|1196.9|1195.9|1195.8|1194.8|53
1639969500000|2021-12-20 03:05:00|1195.7|1194.7|1196.5|1195.5|1196.5|1195.5|1195.3|1194.3|91
1639969800000|2021-12-20 03:10:00|1196.4|1195.4|1196.2|1195.2|1196.7|1195.7|1196.2|1195.2|13
1639970100000|2021-12-20 03:15:00|1195.8|1194.8|1196|1195|1196.4|1195.4|1195.7|1194.7|22
1639970400000|2021-12-20 03:20:00|1195.7|1194.7|1196|1195|1196|1195|1195.3|1194.3|63
1639970700000|2021-12-20 03:25:00|1195.9|1194.9|1196.1|1195.1|1196.4|1195.4|1195.9|1194.9|14
1639971000000|2021-12-20 03:30:00|1196|1195|1196.5|1195.5|1196.7|1195.7|1195.8|1194.8|9
1639971300000|2021-12-20 03:35:00|1196.4|1195.4|1195.1|1194.1|1196.4|1195.4|1195.1|1194.1|58
1639971600000|2021-12-20 03:40:00|1195.2|1194.2|1195.1|1194.1|1195.3|1194.3|1194.3|1193.3|56
1639971900000|2021-12-20 03:45:00|1194.4|1193.4|1193.7|1192.7|1194.7|1193.7|1193.6|1192.6|41
1639972200000|2021-12-20 03:50:00|1193.6|1192.6|1192.9|1191.9|1193.9|1192.9|1192.9|1191.9|46
1639972500000|2021-12-20 03:55:00|1192.8|1191.8|1192.5|1191.5|1193.3|1192.3|1192.5|1191.5|26
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.9|1191.9|1192.9|1191.9|1192.4|1191.4|15
1639973100000|2021-12-20 04:05:00|1192.8|1191.8|1192.4|1191.4|1192.8|1191.8|1192.4|1191.4|5
1639973400000|2021-12-20 04:10:00|1192.9|1191.9|1192.6|1191.6|1193.1|1192.1|1192.5|1191.5|10
1639973700000|2021-12-20 04:15:00|1192.8|1191.8|1193.1|1192.1|1193.2|1192.2|1192.7|1191.7|10
1639974000000|2021-12-20 04:20:00|1192.9|1191.9|1193.3|1192.3|1193.9|1192.9|1192.7|1191.7|67
1639974300000|2021-12-20 04:25:00|1193.7|1192.7|1193.6|1192.6|1193.9|1192.9|1193.2|1192.2|58
1639974600000|2021-12-20 04:30:00|1193.8|1192.8|1193.5|1192.5|1193.9|1192.9|1193.4|1192.4|17
1639974900000|2021-12-20 04:35:00|1193.6|1192.6|1193.2|1192.2|1193.9|1192.9|1193.2|1192.2|49
1639975200000|2021-12-20 04:40:00|1193.1|1192.1|1192.9|1191.9|1193.5|1192.5|1192.9|1191.9|28
1639975500000|2021-12-20 04:45:00|1193.1|1192.1|1192.9|1191.9|1193.1|1192.1|1192.8|1191.8|27
1639975800000|2021-12-20 04:50:00|1193.1|1192.1|1192.5|1191.5|1193.1|1192.1|1192.5|1191.5|47
1639976100000|2021-12-20 04:55:00|1193.1|1192.1|1192.7|1191.7|1193.1|1192.1|1192.6|1191.6|38
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1192.5|1191.5|1192.9|1191.9|1191.5|1190.5|63
1639976700000|2021-12-20 05:05:00|1192.6|1191.6|1194.2|1193.2|1194.2|1193.2|1192.3|1191.3|26
1639977000000|2021-12-20 05:10:00|1194.5|1193.5|1195.1|1194.1|1195.3|1194.3|1194.5|1193.5|130
1639977300000|2021-12-20 05:15:00|1195.6|1194.6|1194.6|1193.6|1195.8|1194.8|1194.3|1193.3|67
1639977600000|2021-12-20 05:20:00|1194.9|1193.9|1194|1193|1195.2|1194.2|1194|1193|165
1639977900000|2021-12-20 05:25:00|1194.1|1193.1|1193.6|1192.6|1194.6|1193.6|1193.6|1192.6|62
1639978200000|2021-12-20 05:30:00|1193.7|1192.7|1193.1|1192.1|1194.1|1193.1|1192.9|1191.9|72
1639978500000|2021-12-20 05:35:00|1193|1192|1192.3|1191.3|1193.6|1192.6|1192.1|1191.1|66
1639978800000|2021-12-20 05:40:00|1192.5|1191.5|1191.3|1190.3|1193.2|1192.2|1191|1190|60
1639979100000|2021-12-20 05:45:00|1191.2|1190.2|1191.9|1190.9|1192.1|1191.1|1191.1|1190.1|28
1639979400000|2021-12-20 05:50:00|1191.6|1190.6|1190.9|1189.9|1191.9|1190.9|1190.8|1189.8|22
1639979700000|2021-12-20 05:55:00|1191.3|1190.3|1189.9|1188.9|1191.4|1190.4|1189.8|1188.8|52
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1189.7|1188.7|1190|1189|1189.2|1188.2|67
1639980300000|2021-12-20 06:05:00|1189.6|1188.6|1189.6|1188.6|1189.7|1188.7|1188.7|1187.7|56
1639980600000|2021-12-20 06:10:00|1189.2|1188.2|1189.3|1188.3|1189.6|1188.6|1188.4|1187.4|29
1639980900000|2021-12-20 06:15:00|1189.2|1188.2|1188.9|1187.9|1189.2|1188.2|1188.4|1187.4|22
1639981200000|2021-12-20 06:20:00|1188.8|1187.8|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|54
1639981500000|2021-12-20 06:25:00|1189.1|1188.1|1186.8|1185.8|1189.5|1188.5|1186.8|1185.8|77
1639981800000|2021-12-20 06:30:00|1186.6|1185.6|1188.7|1187.7|1188.9|1187.9|1186.5|1185.5|57
1639982100000|2021-12-20 06:35:00|1188.6|1187.6|1188.2|1187.2|1188.6|1187.6|1187.6|1186.6|35
1639982400000|2021-12-20 06:40:00|1188.3|1187.3|1187.4|1186.4|1188.4|1187.4|1187.2|1186.2|55
1639982700000|2021-12-20 06:45:00|1187.3|1186.3|1187|1186|1187.6|1186.6|1186.9|1185.9|92
1639983000000|2021-12-20 06:50:00|1187.1|1186.1|1187.1|1186.1|1187.6|1186.6|1186.7|1185.7|162
1639983300000|2021-12-20 06:55:00|1187.2|1186.2|1187.9|1186.9|1187.9|1186.9|1187.1|1186.1|108
1639983600000|2021-12-20 07:00:00|1188|1187|1186.3|1185.3|1188.4|1187.4|1186.3|1185.3|214
1639983900000|2021-12-20 07:05:00|1186.4|1185.4|1185.7|1184.7|1186.6|1185.6|1185.6|1184.6|144
1639984200000|2021-12-20 07:10:00|1185.6|1184.6|1186.4|1185.4|1186.4|1185.4|1185.2|1184.2|72
1639984500000|2021-12-20 07:15:00|1186|1185|1185.3|1184.3|1187|1186|1185.2|1184.2|151
1639984800000|2021-12-20 07:20:00|1185|1184|1183.6|1182.6|1185|1184|1183.5|1182.5|725
1639985100000|2021-12-20 07:25:00|1183.7|1182.7|1182.9|1181.9|1183.7|1182.7|1182.2|1181.2|219
1639985400000|2021-12-20 07:30:00|1183.1|1182.1|1184.6|1183.6|1184.7|1183.7|1183.1|1182.1|601
1639985700000|2021-12-20 07:35:00|1184.5|1183.5|1184.1|1183.1|1184.7|1183.7|1183.6|1182.6|453
1639986000000|2021-12-20 07:40:00|1184.2|1183.2|1185.2|1184.2|1185.4|1184.4|1184|1183|68
1639986300000|2021-12-20 07:45:00|1185.3|1184.3|1185.7|1184.7|1186.2|1185.2|1185.3|1184.3|130
1639986600000|2021-12-20 07:50:00|1185.9|1184.9|1186.9|1185.9|1187.1|1186.1|1185.9|1184.9|38
1639986900000|2021-12-20 07:55:00|1187|1186|1186.4|1185.4|1187.7|1186.7|1185.8|1184.8|457
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1184.9|1183.9|1187.7|1186.7|1184.8|1183.8|394
1639987500000|2021-12-20 08:05:00|1185|1184|1184.4|1183.4|1186.4|1185.4|1184.1|1183.1|352
1639987800000|2021-12-20 08:10:00|1184.3|1183.3|1185.1|1184.1|1185.6|1184.6|1184|1183|599
1639988100000|2021-12-20 08:15:00|1185|1184|1187.6|1186.6|1187.6|1186.6|1185|1184|413
1639988400000|2021-12-20 08:20:00|1187.5|1186.5|1186.2|1185.2|1188.5|1187.5|1185.2|1184.2|390
1639988700000|2021-12-20 08:25:00|1186.4|1185.4|1188.1|1187.1|1188.6|1187.6|1186.2|1185.2|541
1639989000000|2021-12-20 08:30:00|1188.2|1187.2|1188.3|1187.3|1188.7|1187.7|1187.5|1186.5|272
1639989300000|2021-12-20 08:35:00|1188.2|1187.2|1186.3|1185.3|1188.7|1187.7|1186.1|1185.1|171
1639989600000|2021-12-20 08:40:00|1186.2|1185.2|1186.6|1185.6|1186.8|1185.8|1184.9|1183.9|228
1639989900000|2021-12-20 08:45:00|1186.5|1185.5|1187|1186|1187.3|1186.3|1186.5|1185.5|55
1639990200000|2021-12-20 08:50:00|1186.9|1185.9|1186.3|1185.3|1186.9|1185.9|1185.9|1184.9|134
1639990500000|2021-12-20 08:55:00|1186.4|1185.4|1187.2|1186.2|1187.6|1186.6|1185.8|1184.8|223
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1186.2|1185.2|1187.4|1186.4|1185.8|1184.8|187
1639991100000|2021-12-20 09:05:00|1186.1|1185.1|1185.3|1184.3|1186.2|1185.2|1184.6|1183.6|207
1639991400000|2021-12-20 09:10:00|1185.4|1184.4|1184.8|1183.8|1186.2|1185.2|1184.8|1183.8|229
1639991700000|2021-12-20 09:15:00|1184.9|1183.9|1185.7|1184.7|1185.7|1184.7|1184.7|1183.7|272
1639992000000|2021-12-20 09:20:00|1185.6|1184.6|1185.2|1184.2|1186|1185|1185|1184|262
1639992300000|2021-12-20 09:25:00|1185.3|1184.3|1185.8|1184.8|1186.1|1185.1|1185|1184|197
1639992600000|2021-12-20 09:30:00|1185.9|1184.9|1187.3|1186.3|1187.8|1186.8|1185.9|1184.9|146
1639992900000|2021-12-20 09:35:00|1187.4|1186.4|1187|1186|1187.9|1186.9|1186.9|1185.9|115
1639993200000|2021-12-20 09:40:00|1187.2|1186.2|1187.8|1186.8|1187.8|1186.8|1186.9|1185.9|221
1639993500000|2021-12-20 09:45:00|1187.9|1186.9|1187.7|1186.7|1188.1|1187.1|1187.4|1186.4|63
1639993800000|2021-12-20 09:50:00|1187.6|1186.6|1187.2|1186.2|1187.6|1186.6|1187|1186|44
1639994100000|2021-12-20 09:55:00|1187.4|1186.4|1188.7|1187.7|1188.7|1187.7|1187.4|1186.4|92
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1189.8|1188.8|1190.2|1189.2|1188.8|1187.8|247
1639994700000|2021-12-20 10:05:00|1189.9|1188.9|1190.4|1189.4|1191|1190|1189.9|1188.9|273
1639995000000|2021-12-20 10:10:00|1190.5|1189.5|1190.8|1189.8|1191|1190|1190.2|1189.2|156
1639995300000|2021-12-20 10:15:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.2|1189.2|223
1639995600000|2021-12-20 10:20:00|1191|1190|1191.4|1190.4|1191.7|1190.7|1190.7|1189.7|78
1639995900000|2021-12-20 10:25:00|1191.5|1190.5|1191.2|1190.2|1191.5|1190.5|1191|1190|114
1639996200000|2021-12-20 10:30:00|1191.1|1190.1|1189.8|1188.8|1191.3|1190.3|1189.7|1188.7|198
1639996500000|2021-12-20 10:35:00|1189.9|1188.9|1190.3|1189.3|1190.5|1189.5|1189.9|1188.9|140
1639996800000|2021-12-20 10:40:00|1190.2|1189.2|1190.5|1189.5|1190.7|1189.7|1189.9|1188.9|182
1639997100000|2021-12-20 10:45:00|1190.6|1189.6|1191.2|1190.2|1191.2|1190.2|1190.5|1189.5|135
1639997400000|2021-12-20 10:50:00|1191.3|1190.3|1191.2|1190.2|1191.5|1190.5|1190.6|1189.6|128
1639997700000|2021-12-20 10:55:00|1191.3|1190.3|1190.6|1189.6|1191.3|1190.3|1190.6|1189.6|73
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1189.6|1188.6|1190.7|1189.7|1189.6|1188.6|180
1639998300000|2021-12-20 11:05:00|1189.5|1188.5|1190.3|1189.3|1190.4|1189.4|1189.3|1188.3|144
1639998600000|2021-12-20 11:10:00|1190.2|1189.2|1190.5|1189.5|1190.5|1189.5|1189.8|1188.8|268
1639998900000|2021-12-20 11:15:00|1190.4|1189.4|1189.9|1188.9|1190.4|1189.4|1189.8|1188.8|85
1639999200000|2021-12-20 11:20:00|1190|1189|1190.9|1189.9|1190.9|1189.9|1189.9|1188.9|193
1639999500000|2021-12-20 11:25:00|1190.8|1189.8|1191|1190|1191|1190|1190.4|1189.4|65
1639999800000|2021-12-20 11:30:00|1190.9|1189.9|1191.1|1190.1|1191.7|1190.7|1190.8|1189.8|92
1640000100000|2021-12-20 11:35:00|1191.3|1190.3|1190.7|1189.7|1191.5|1190.5|1190.4|1189.4|92
1640000400000|2021-12-20 11:40:00|1190.9|1189.9|1190.9|1189.9|1191.1|1190.1|1190.8|1189.8|26
1640000700000|2021-12-20 11:45:00|1191|1190|1190.7|1189.7|1191.6|1190.6|1190.7|1189.7|39
1640001000000|2021-12-20 11:50:00|1190.6|1189.6|1191.2|1190.2|1191.3|1190.3|1190.5|1189.5|225
1640001300000|2021-12-20 11:55:00|1191.3|1190.3|1192.6|1191.6|1192.6|1191.6|1191.3|1190.3|271
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1188.3|1187.3|1192.9|1191.9|1188.2|1187.2|94
1640001900000|2021-12-20 12:05:00|1188|1187|1188.1|1187.1|1188.4|1187.4|1188|1187|174
1640002200000|2021-12-20 12:10:00|1188|1187|1188|1187|1188.2|1187.2|1187.7|1186.7|167
1640002500000|2021-12-20 12:15:00|1187.9|1186.9|1187.6|1186.6|1188.1|1187.1|1187.1|1186.1|429
1640002800000|2021-12-20 12:20:00|1187.5|1186.5|1188.4|1187.4|1188.4|1187.4|1187.5|1186.5|162
1640003100000|2021-12-20 12:25:00|1188.3|1187.3|1187|1186|1188.5|1187.5|1187|1186|224
1640003400000|2021-12-20 12:30:00|1187.1|1186.1|1188.1|1187.1|1188.1|1187.1|1187.1|1186.1|370
1640003700000|2021-12-20 12:35:00|1188|1187|1188.2|1187.2|1188.3|1187.3|1187.7|1186.7|105
1640004000000|2021-12-20 12:40:00|1188.1|1187.1|1186.2|1185.2|1188.1|1187.1|1186.2|1185.2|760
1640004300000|2021-12-20 12:45:00|1186.5|1185.5|1186.6|1185.6|1186.7|1185.7|1185.9|1184.9|154
1640004600000|2021-12-20 12:50:00|1186.5|1185.5|1186.7|1185.7|1187.3|1186.3|1186.4|1185.4|187
1640004900000|2021-12-20 12:55:00|1186.8|1185.8|1187|1186|1187.3|1186.3|1186.8|1185.8|114
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1186.8|1185.8|1187.3|1186.3|1186.5|1185.5|209
1640005500000|2021-12-20 13:05:00|1187|1186|1186.2|1185.2|1187.3|1186.3|1186.1|1185.1|96
1640005800000|2021-12-20 13:10:00|1186.3|1185.3|1186.2|1185.2|1186.3|1185.3|1185.6|1184.6|138
1640006100000|2021-12-20 13:15:00|1186.1|1185.1|1186.3|1185.3|1186.7|1185.7|1186.1|1185.1|57
1640006400000|2021-12-20 13:20:00|1186.4|1185.4|1187.7|1186.7|1187.7|1186.7|1186.4|1185.4|76
1640006700000|2021-12-20 13:25:00|1187.6|1186.6|1187.1|1186.1|1187.7|1186.7|1187.1|1186.1|97
1640007000000|2021-12-20 13:30:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1186.5|1185.5|107
1640007300000|2021-12-20 13:35:00|1187.5|1186.5|1187.3|1186.3|1187.7|1186.7|1187.2|1186.2|77
1640007600000|2021-12-20 13:40:00|1187.5|1186.5|1187.5|1186.5|1188.2|1187.2|1187.5|1186.5|177
1640007900000|2021-12-20 13:45:00|1187.6|1186.6|1187.3|1186.3|1187.9|1186.9|1187.2|1186.2|42
1640008200000|2021-12-20 13:50:00|1187.2|1186.2|1187.2|1186.2|1187.3|1186.3|1186.7|1185.7|105
1640008500000|2021-12-20 13:55:00|1187.3|1186.3|1187.9|1186.9|1188.1|1187.1|1187.3|1186.3|123
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.3|1187.3|1188.3|1187.3|1187.8|1186.8|166
1640009100000|2021-12-20 14:05:00|1188.2|1187.2|1188.8|1187.8|1188.8|1187.8|1188.2|1187.2|199
1640009400000|2021-12-20 14:10:00|1188.7|1187.7|1189.1|1188.1|1189.1|1188.1|1188.7|1187.7|112
1640009700000|2021-12-20 14:15:00|1189.2|1188.2|1189.3|1188.3|1189.5|1188.5|1188.9|1187.9|258
1640010000000|2021-12-20 14:20:00|1189.2|1188.2|1190|1189|1190|1189|1189.2|1188.2|416
1640010300000|2021-12-20 14:25:00|1189.9|1188.9|1190.5|1189.5|1190.8|1189.8|1189.4|1188.4|880
1640010600000|2021-12-20 14:30:00|1190.3|1189.8|1188.6|1188.1|1190.9|1190.4|1187.6|1187.1|5177
1640010900000|2021-12-20 14:35:00|1188.7|1188.2|1189.1|1188.6|1190.3|1189.8|1188|1187.5|2308
1640011200000|2021-12-20 14:40:00|1189.2|1188.7|1187.2|1186.7|1189.2|1188.7|1185.7|1185.2|2595
1640011500000|2021-12-20 14:45:00|1187|1186.5|1185.4|1184.9|1187.3|1186.8|1185.1|1184.6|1355
1640011800000|2021-12-20 14:50:00|1185.3|1184.8|1186.8|1186.3|1186.8|1186.3|1185.1|1184.6|1158
1640012100000|2021-12-20 14:55:00|1186.7|1186.2|1188.9|1188.4|1189|1188.5|1186.7|1186.2|1951
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1188.5|1188|1188.9|1188.4|1187.7|1187.2|1353
1640012700000|2021-12-20 15:05:00|1188.6|1188.1|1187.8|1187.3|1189.4|1188.9|1187.4|1186.9|735
1640013000000|2021-12-20 15:10:00|1187.6|1187.1|1187.5|1187|1188.3|1187.8|1186.8|1186.3|1246
1640013300000|2021-12-20 15:15:00|1187.6|1187.1|1189.6|1189.1|1190.3|1189.8|1187.2|1186.7|1092
1640013600000|2021-12-20 15:20:00|1189.4|1188.9|1188.4|1187.9|1190.2|1189.7|1188.3|1187.8|636
1640013900000|2021-12-20 15:25:00|1188.3|1187.8|1187.7|1187.2|1188.8|1188.3|1187.4|1186.9|601
1640014200000|2021-12-20 15:30:00|1187.6|1187.1|1187.1|1186.6|1187.6|1187.1|1186.7|1186.2|616
1640014500000|2021-12-20 15:35:00|1187|1186.5|1187.3|1186.8|1187.7|1187.2|1186.8|1186.3|521
1640014800000|2021-12-20 15:40:00|1187.4|1186.9|1187.4|1186.9|1187.6|1187.1|1187|1186.5|891
1640015100000|2021-12-20 15:45:00|1187.3|1186.8|1185.6|1185.1|1187.5|1187|1185.6|1185.1|726
1640015400000|2021-12-20 15:50:00|1185.7|1185.2|1184|1183.5|1186|1185.5|1183.9|1183.4|1005
1640015700000|2021-12-20 15:55:00|1184.1|1183.6|1183.9|1183.4|1184.7|1184.2|1183.6|1183.1|1352
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1182.7|1182.2|1184|1183.5|1182.5|1182|1941
1640016300000|2021-12-20 16:05:00|1182.6|1182.1|1184.7|1184.2|1184.7|1184.2|1182.5|1182|603
1640016600000|2021-12-20 16:10:00|1184.6|1184.1|1183.6|1183.1|1184.9|1184.4|1183.6|1183.1|600
1640016900000|2021-12-20 16:15:00|1183.7|1183.2|1183.9|1183.4|1184.2|1183.7|1183.1|1182.6|517
1640017200000|2021-12-20 16:20:00|1184|1183.5|1184.5|1184|1184.5|1184|1183.1|1182.6|634
1640017500000|2021-12-20 16:25:00|1184.4|1183.9|1183.5|1183|1184.5|1184|1183.4|1182.9|792
1640017800000|2021-12-20 16:30:00|1183.4|1182.9|1183.1|1182.6|1184.5|1184|1182.8|1182.3|739
1640018100000|2021-12-20 16:35:00|1183.2|1182.7|1182.8|1182.3|1183.3|1182.8|1181.9|1181.4|400
1640018400000|2021-12-20 16:40:00|1182.7|1182.2|1183.9|1183.4|1184|1183.5|1182.4|1181.9|522
1640018700000|2021-12-20 16:45:00|1183.8|1183.3|1183.8|1183.3|1184|1183.5|1183.1|1182.6|371
1640019000000|2021-12-20 16:50:00|1183.9|1183.4|1185.1|1184.6|1185.3|1184.8|1183.9|1183.4|962
1640019300000|2021-12-20 16:55:00|1185.2|1184.7|1185.5|1185|1185.5|1185|1184.7|1184.2|419
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1185.2|1184.7|1185.4|1184.9|1184.8|1184.3|569
1640019900000|2021-12-20 17:05:00|1185.1|1184.6|1184.6|1184.1|1185.1|1184.6|1184.4|1183.9|485
1640020200000|2021-12-20 17:10:00|1184.7|1184.2|1184.5|1184|1185|1184.5|1184.3|1183.8|452
1640020500000|2021-12-20 17:15:00|1184.6|1184.1|1186|1185.5|1186.6|1186.1|1184.6|1184.1|776
1640020800000|2021-12-20 17:20:00|1185.9|1185.4|1185|1184.5|1185.9|1185.4|1185|1184.5|366
1640021100000|2021-12-20 17:25:00|1185.1|1184.6|1185.5|1185|1185.5|1185|1184.9|1184.4|305
1640021400000|2021-12-20 17:30:00|1185.4|1184.9|1184.3|1183.8|1185.6|1185.1|1184.3|1183.8|266
1640021700000|2021-12-20 17:35:00|1184.2|1183.7|1184.6|1184.1|1184.9|1184.4|1184.2|1183.7|330
1640022000000|2021-12-20 17:40:00|1184.5|1184|1185.4|1184.9|1185.5|1185|1184.5|1184|294
1640022300000|2021-12-20 17:45:00|1185.3|1184.8|1185.2|1184.7|1185.5|1185|1184.9|1184.4|201
1640022600000|2021-12-20 17:50:00|1185.3|1184.8|1185.3|1184.8|1185.8|1185.3|1184.9|1184.4|292
1640022900000|2021-12-20 17:55:00|1185.2|1184.7|1184.5|1184|1185.2|1184.7|1184.3|1183.8|226
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1184|1183.5|1184.7|1184.2|1184|1183.5|350
1640023500000|2021-12-20 18:05:00|1184.1|1183.6|1184.9|1184.4|1185|1184.5|1184.1|1183.6|366
1640023800000|2021-12-20 18:10:00|1185|1184.5|1185.6|1185.1|1185.6|1185.1|1184.5|1184|431
1640024100000|2021-12-20 18:15:00|1185.7|1185.2|1185.5|1185|1186.3|1185.8|1185.4|1184.9|824
1640024400000|2021-12-20 18:20:00|1185.6|1185.1|1185.2|1184.7|1185.9|1185.4|1185.2|1184.7|376
1640024700000|2021-12-20 18:25:00|1185.3|1184.8|1185.1|1184.6|1185.5|1185|1185|1184.5|394
1640025000000|2021-12-20 18:30:00|1185|1184.5|1185|1184.5|1185.7|1185.2|1184.9|1184.4|250
1640025300000|2021-12-20 18:35:00|1185.1|1184.6|1186.9|1186.4|1186.9|1186.4|1185.1|1184.6|410
1640025600000|2021-12-20 18:40:00|1187|1186.5|1187.3|1186.8|1187.9|1187.4|1186.9|1186.4|256
1640025900000|2021-12-20 18:45:00|1187.1|1186.6|1187.1|1186.6|1187.4|1186.9|1186.9|1186.4|142
1640026200000|2021-12-20 18:50:00|1187.3|1186.8|1187.2|1186.7|1187.3|1186.8|1186.5|1186|201
1640026500000|2021-12-20 18:55:00|1187.3|1186.8|1186.9|1186.4|1187.5|1187|1186.5|1186|280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1187.1|1186.6|1187.7|1187.2|1186.8|1186.3|485
1640027100000|2021-12-20 19:05:00|1187.2|1186.7|1188|1187.5|1188.1|1187.6|1187.1|1186.6|242
1640027400000|2021-12-20 19:10:00|1187.8|1187.3|1187.7|1187.2|1188.1|1187.6|1187.7|1187.2|193
1640027700000|2021-12-20 19:15:00|1187.8|1187.3|1188.6|1188.1|1188.7|1188.2|1187.8|1187.3|419
1640028000000|2021-12-20 19:20:00|1188.7|1188.2|1188|1187.5|1188.8|1188.3|1188|1187.5|311
1640028300000|2021-12-20 19:25:00|1188.1|1187.6|1187.4|1186.9|1188.1|1187.6|1187.2|1186.7|194
1640028600000|2021-12-20 19:30:00|1187.3|1186.8|1187.3|1186.8|1187.5|1187|1187|1186.5|302
1640028900000|2021-12-20 19:35:00|1187.4|1186.9|1187.6|1187.1|1187.7|1187.2|1187.3|1186.8|377
1640029200000|2021-12-20 19:40:00|1187.7|1187.2|1188.1|1187.6|1188.2|1187.7|1187.7|1187.2|370
1640029500000|2021-12-20 19:45:00|1188|1187.5|1188|1187.5|1188.4|1187.9|1187.9|1187.4|556
1640029800000|2021-12-20 19:50:00|1188.1|1187.6|1188.9|1188.4|1188.9|1188.4|1188.1|1187.6|538
1640030100000|2021-12-20 19:55:00|1188.8|1188.3|1188.6|1188.1|1189.3|1188.8|1188.4|1187.9|660
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1188.9|1188.4|1189.5|1189|1188.7|1188.2|342
1640030700000|2021-12-20 20:05:00|1189|1188.5|1188.9|1188.4|1189.2|1188.7|1188.6|1188.1|250
1640031000000|2021-12-20 20:10:00|1189|1188.5|1188.8|1188.3|1189.5|1189|1188.8|1188.3|387
1640031300000|2021-12-20 20:15:00|1188.9|1188.4|1189.6|1189.1|1190|1189.5|1188.8|1188.3|381
1640031600000|2021-12-20 20:20:00|1189.7|1189.2|1189.4|1188.9|1190.6|1190.1|1189.2|1188.7|576
1640031900000|2021-12-20 20:25:00|1189.5|1189|1189.7|1189.2|1190|1189.5|1189.3|1188.8|498
1640032200000|2021-12-20 20:30:00|1189.6|1189.1|1188.8|1188.3|1189.6|1189.1|1188.8|1188.3|498
1640032500000|2021-12-20 20:35:00|1188.7|1188.2|1188.3|1187.8|1188.9|1188.4|1188.3|1187.8|552
1640032800000|2021-12-20 20:40:00|1188.2|1187.7|1187.7|1187.2|1188.7|1188.2|1187.6|1187.1|806
1640033100000|2021-12-20 20:45:00|1187.6|1187.1|1188.2|1187.7|1188.5|1188|1187.6|1187.1|473
1640033400000|2021-12-20 20:50:00|1188.3|1187.8|1188.7|1188.2|1189.4|1188.9|1188.3|1187.8|1153
1640033700000|2021-12-20 20:55:00|1188.6|1188.1|1189.1|1188.6|1189.6|1189.1|1188.6|1188.1|4923
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1188.2|1187.2|1189.4|1188.4|1187.8|1186.8|759
1640034300000|2021-12-20 21:05:00|1188.3|1187.3|1189.4|1188.4|1189.8|1188.8|1188.1|1187.1|135
1640034600000|2021-12-20 21:10:00|1189.5|1188.5|1189.9|1188.9|1190.1|1189.1|1189.5|1188.5|62
1640034900000|2021-12-20 21:15:00|1191.1|1190.1|1190|1189|1191.1|1190.1|1189.8|1188.8|41
1640035200000|2021-12-20 21:20:00|1190.3|1189.3|1189.8|1188.8|1190.3|1189.3|1189.4|1188.4|42
1640035500000|2021-12-20 21:25:00|1190|1189|1189.4|1188.4|1190.1|1189.1|1189.3|1188.3|26
1640035800000|2021-12-20 21:30:00|1189.8|1188.8|1189.8|1188.8|1190.2|1189.2|1189.5|1188.5|32
1640036100000|2021-12-20 21:35:00|1189.4|1188.4|1190|1189|1190|1189|1189.4|1188.4|35
1640036400000|2021-12-20 21:40:00|1189.7|1188.7|1190.1|1189.1|1190.4|1189.4|1189.7|1188.7|52
1640036700000|2021-12-20 21:45:00|1190|1189|1190.9|1189.9|1191|1190|1189.9|1188.9|33
1640037000000|2021-12-20 21:50:00|1190.7|1189.7|1190.5|1189.5|1190.7|1189.7|1190.5|1189.5|6
1640037300000|2021-12-20 21:55:00|1191|1190|1190|1189|1191|1190|1190|1189|7
1640038800000|2021-12-20 22:20:00|1190.6|1188.6|1190.6|1188.6|1190.6|1188.6|1190.5|1188.5|0
1640039100000|2021-12-20 22:25:00|1190.5|1188.5|1190.6|1188.6|1190.7|1188.7|1190.5|1188.5|0
1640039700000|2021-12-20 22:35:00|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|0
1640040000000|2021-12-20 22:40:00|1190.6|1188.6|1190.6|1188.6|1190.6|1188.6|1190.5|1188.5|0
1640040600000|2021-12-20 22:50:00|1190.7|1188.7|1190.7|1188.7|1190.7|1188.7|1190.7|1188.7|0
1640040900000|2021-12-20 22:55:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1190.5|1188.5|1191.6|1189.6|1190.3|1188.3|0
1640041500000|2021-12-20 23:05:00|1190.7|1188.7|1190.9|1188.9|1191|1189|1190.5|1188.5|0
1640041800000|2021-12-20 23:10:00|1190.8|1188.8|1190.8|1188.8|1191.1|1189.1|1190.6|1188.6|0
1640042100000|2021-12-20 23:15:00|1190.9|1188.9|1191.4|1189.4|1191.5|1189.5|1190.4|1188.4|0
1640042400000|2021-12-20 23:20:00|1191.5|1189.5|1192|1190|1192|1190|1191.3|1189.3|0
1640042700000|2021-12-20 23:25:00|1191.9|1189.9|1192.2|1190.2|1192.3|1190.3|1191.9|1189.9|0
1640043000000|2021-12-20 23:30:00|1192.3|1190.3|1192.4|1190.4|1192.5|1190.5|1192.3|1190.3|0
1640043300000|2021-12-20 23:35:00|1192.5|1190.5|1193.3|1191.3|1193.5|1191.5|1192.4|1190.4|0
1640043600000|2021-12-20 23:40:00|1193.4|1191.4|1193.4|1191.4|1193.8|1191.8|1193.2|1191.2|0
1640043900000|2021-12-20 23:45:00|1193.5|1191.5|1193|1191|1193.6|1191.6|1192.8|1190.8|0
1640044200000|2021-12-20 23:50:00|1192.9|1190.9|1192.8|1190.8|1193|1191|1192.6|1190.6|0
1640044500000|2021-12-20 23:55:00|1192.7|1190.7|1193|1191|1193.2|1191.2|1192.6|1190.6|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1192.2|1190.2|1193.2|1191.2|1192.2|1190.2|0
1640045100000|2021-12-21 00:05:00|1192.3|1190.3|1192.4|1190.4|1192.7|1190.7|1192.2|1190.2|0
1640045400000|2021-12-21 00:10:00|1192.3|1190.3|1192.8|1190.8|1193|1191|1192.2|1190.2|0
1640045700000|2021-12-21 00:15:00|1192.7|1190.7|1192.3|1190.3|1192.7|1190.7|1192|1190|0
1640046000000|2021-12-21 00:20:00|1192.4|1190.4|1191.5|1189.5|1192.4|1190.4|1191.5|1189.5|0
1640046300000|2021-12-21 00:25:00|1191.6|1189.6|1191.3|1189.3|1192|1190|1191.2|1189.2|0
1640046600000|2021-12-21 00:30:00|1191.4|1189.4|1191.2|1189.2|1191.5|1189.5|1190.8|1188.8|0
1640046900000|2021-12-21 00:35:00|1191.3|1189.3|1192.2|1190.2|1192.4|1190.4|1191.2|1189.2|0
1640047200000|2021-12-21 00:40:00|1192.1|1190.1|1192.4|1190.4|1192.6|1190.6|1192.1|1190.1|0
1640047500000|2021-12-21 00:45:00|1192.5|1190.5|1191.9|1189.9|1192.6|1190.6|1191.8|1189.8|0
1640047800000|2021-12-21 00:50:00|1191.8|1189.8|1191.8|1189.8|1192.2|1190.2|1191.7|1189.7|0
1640048100000|2021-12-21 00:55:00|1191.7|1189.7|1191.8|1189.8|1192|1190|1191.7|1189.7|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1189.1|1188.1|1192|1190|1188.3|1187.3|121
1640048700000|2021-12-21 01:05:00|1188.9|1187.9|1189.1|1188.1|1189.6|1188.6|1188.7|1187.7|66
1640049000000|2021-12-21 01:10:00|1189.3|1188.3|1189.4|1188.4|1189.8|1188.8|1189.2|1188.2|44
1640049300000|2021-12-21 01:15:00|1189.5|1188.5|1187.8|1186.8|1190.3|1189.3|1187.7|1186.7|82
1640049600000|2021-12-21 01:20:00|1187.7|1186.7|1186.8|1185.8|1188.5|1187.5|1186.6|1185.6|51
1640049900000|2021-12-21 01:25:00|1186.5|1185.5|1187.9|1186.9|1188.1|1187.1|1186.5|1185.5|24
1640050200000|2021-12-21 01:30:00|1187.8|1186.8|1192.1|1191.1|1192.2|1191.2|1187.6|1186.6|51
1640050500000|2021-12-21 01:35:00|1191.8|1190.8|1192.3|1191.3|1192.9|1191.9|1191.3|1190.3|100
1640050800000|2021-12-21 01:40:00|1192.5|1191.5|1192.9|1191.9|1194|1193|1192.5|1191.5|72
1640051100000|2021-12-21 01:45:00|1193|1192|1192|1191|1193.6|1192.6|1192|1191|89
1640051400000|2021-12-21 01:50:00|1192.1|1191.1|1193.7|1192.7|1194.4|1193.4|1192.1|1191.1|25
1640051700000|2021-12-21 01:55:00|1194.3|1193.3|1194.5|1193.5|1195.1|1194.1|1193.7|1192.7|42
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1194.5|1193.5|1194.9|1193.9|1194.3|1193.3|9
1640052300000|2021-12-21 02:05:00|1194.7|1193.7|1194.6|1193.6|1195.2|1194.2|1194.5|1193.5|19
1640052600000|2021-12-21 02:10:00|1194.9|1193.9|1194.8|1193.8|1195.7|1194.7|1194.8|1193.8|17
1640052900000|2021-12-21 02:15:00|1194.9|1193.9|1194.7|1193.7|1194.9|1193.9|1194.4|1193.4|20
1640053200000|2021-12-21 02:20:00|1193.8|1192.8|1193.9|1192.9|1194.2|1193.2|1193.8|1192.8|8
1640053500000|2021-12-21 02:25:00|1193.6|1192.6|1193.2|1192.2|1194.2|1193.2|1193.2|1192.2|26
1640053800000|2021-12-21 02:30:00|1192.8|1191.8|1192.7|1191.7|1193|1192|1192.4|1191.4|10
1640054100000|2021-12-21 02:35:00|1193|1192|1192.1|1191.1|1193.1|1192.1|1191.5|1190.5|20
1640054400000|2021-12-21 02:40:00|1191.8|1190.8|1190.9|1189.9|1191.9|1190.9|1190.8|1189.8|8
1640054700000|2021-12-21 02:45:00|1191|1190|1191.5|1190.5|1191.5|1190.5|1191|1190|3
1640055300000|2021-12-21 02:55:00|1192|1191|1192|1191|1192|1191|1192|1191|1
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|11
1640055900000|2021-12-21 03:05:00|1193|1192|1193.2|1192.2|1193.2|1192.2|1193|1192|8
1640056200000|2021-12-21 03:10:00|1193|1192|1194|1193|1194|1193|1193|1192|6
1640056500000|2021-12-21 03:15:00|1194.3|1193.3|1195.4|1194.4|1195.4|1194.4|1194.3|1193.3|4
1640056800000|2021-12-21 03:20:00|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|3
1640057100000|2021-12-21 03:25:00|1194.4|1193.4|1194.3|1193.3|1194.8|1193.8|1194.3|1193.3|5
1640057400000|2021-12-21 03:30:00|1194.6|1193.6|1194|1193|1194.9|1193.9|1194|1193|5
1640057700000|2021-12-21 03:35:00|1194.1|1193.1|1194.6|1193.6|1194.6|1193.6|1193.8|1192.8|14
1640058000000|2021-12-21 03:40:00|1194.2|1193.2|1194.3|1193.3|1194.7|1193.7|1194.2|1193.2|10
1640058300000|2021-12-21 03:45:00|1194.1|1193.1|1194.2|1193.2|1194.2|1193.2|1193.9|1192.9|16
1640058600000|2021-12-21 03:50:00|1194.4|1193.4|1194.9|1193.9|1194.9|1193.9|1194.4|1193.4|11
1640058900000|2021-12-21 03:55:00|1194.8|1193.8|1194.9|1193.9|1195.3|1194.3|1194.6|1193.6|26
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1194.4|1193.4|1194.6|1193.6|1194.2|1193.2|12
1640059500000|2021-12-21 04:05:00|1194.8|1193.8|1194.4|1193.4|1194.9|1193.9|1194.3|1193.3|23
1640059800000|2021-12-21 04:10:00|1194.1|1193.1|1195.1|1194.1|1195.1|1194.1|1194.1|1193.1|24
1640060100000|2021-12-21 04:15:00|1194.7|1193.7|1194.8|1193.8|1194.8|1193.8|1194.7|1193.7|3
1640060400000|2021-12-21 04:20:00|1194.7|1193.7|1195|1194|1195|1194|1194.7|1193.7|15
1640060700000|2021-12-21 04:25:00|1195.2|1194.2|1195.8|1194.8|1195.9|1194.9|1195.2|1194.2|14
1640061000000|2021-12-21 04:30:00|1195.7|1194.7|1195.6|1194.6|1195.7|1194.7|1195.4|1194.4|21
1640061300000|2021-12-21 04:35:00|1195.5|1194.5|1195.6|1194.6|1195.6|1194.6|1195.5|1194.5|8
1640061600000|2021-12-21 04:40:00|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.4|1194.4|9
1640061900000|2021-12-21 04:45:00|1195.7|1194.7|1196.1|1195.1|1196.1|1195.1|1195.7|1194.7|17
1640062200000|2021-12-21 04:50:00|1196.4|1195.4|1196.1|1195.1|1196.4|1195.4|1196.1|1195.1|5
1640062500000|2021-12-21 04:55:00|1196.2|1195.2|1196.4|1195.4|1196.4|1195.4|1196.2|1195.2|11
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.1|1196.1|1197.2|1196.2|1196.6|1195.6|35
1640063100000|2021-12-21 05:05:00|1196.8|1195.8|1197.6|1196.6|1197.6|1196.6|1196.7|1195.7|17
1640063400000|2021-12-21 05:10:00|1197.3|1196.3|1197.4|1196.4|1197.4|1196.4|1197.2|1196.2|27
1640063700000|2021-12-21 05:15:00|1197.5|1196.5|1197.4|1196.4|1197.5|1196.5|1197.1|1196.1|16
1640064000000|2021-12-21 05:20:00|1197.3|1196.3|1197.8|1196.8|1197.8|1196.8|1197|1196|11
1640064300000|2021-12-21 05:25:00|1197.5|1196.5|1197|1196|1197.5|1196.5|1197|1196|9
1640064600000|2021-12-21 05:30:00|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1196.5|1195.5|29
1640064900000|2021-12-21 05:35:00|1196.7|1195.7|1195.8|1194.8|1196.7|1195.7|1195.8|1194.8|46
1640065200000|2021-12-21 05:40:00|1196.4|1195.4|1196.9|1195.9|1196.9|1195.9|1196.4|1195.4|6
1640065500000|2021-12-21 05:45:00|1197.1|1196.1|1197.5|1196.5|1197.5|1196.5|1196.6|1195.6|23
1640065800000|2021-12-21 05:50:00|1197.6|1196.6|1198|1197|1198.2|1197.2|1197.5|1196.5|34
1640066100000|2021-12-21 05:55:00|1197.9|1196.9|1197.9|1196.9|1198.1|1197.1|1197.8|1196.8|23
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1199.1|1198.1|1199.1|1198.1|1197.7|1196.7|80
1640066700000|2021-12-21 06:05:00|1199|1198|1199.3|1198.3|1199.6|1198.6|1198.7|1197.7|27
1640067000000|2021-12-21 06:10:00|1199.1|1198.1|1199.1|1198.1|1199.2|1198.2|1198.7|1197.7|30
1640067300000|2021-12-21 06:15:00|1199|1198|1199.2|1198.2|1199.5|1198.5|1199|1198|25
1640067600000|2021-12-21 06:20:00|1199.1|1198.1|1199.4|1198.4|1199.5|1198.5|1198.7|1197.7|82
1640067900000|2021-12-21 06:25:00|1199.3|1198.3|1197.8|1196.8|1199.4|1198.4|1197.8|1196.8|151
1640068200000|2021-12-21 06:30:00|1197.9|1196.9|1198.1|1197.1|1198.4|1197.4|1197.6|1196.6|72
1640068500000|2021-12-21 06:35:00|1198|1197|1198.1|1197.1|1198.3|1197.3|1198|1197|14
1640068800000|2021-12-21 06:40:00|1198|1197|1199.2|1198.2|1199.2|1198.2|1198|1197|21
1640069100000|2021-12-21 06:45:00|1199.1|1198.1|1199.5|1198.5|1199.6|1198.6|1198.6|1197.6|87
1640069400000|2021-12-21 06:50:00|1199.7|1198.7|1201|1200|1201.1|1200.1|1199.7|1198.7|119
1640069700000|2021-12-21 06:55:00|1201.1|1200.1|1201|1200|1201.4|1200.4|1200.6|1199.6|130
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1201.4|1200.4|1200.2|1199.2|93
1640070300000|2021-12-21 07:05:00|1200.5|1199.5|1201.6|1200.6|1201.6|1200.6|1200.2|1199.2|58
1640070600000|2021-12-21 07:10:00|1201.7|1200.7|1202.4|1201.4|1202.4|1201.4|1201.6|1200.6|98
1640070900000|2021-12-21 07:15:00|1202.6|1201.6|1202.8|1201.8|1203.2|1202.2|1202.3|1201.3|120
1640071200000|2021-12-21 07:20:00|1202.7|1201.7|1202.4|1201.4|1202.9|1201.9|1201.8|1200.8|101
1640071500000|2021-12-21 07:25:00|1202.3|1201.3|1202.1|1201.1|1202.4|1201.4|1202|1201|31
1640071800000|2021-12-21 07:30:00|1202.8|1201.8|1202.2|1201.2|1203|1202|1201.9|1200.9|180
1640072100000|2021-12-21 07:35:00|1202.1|1201.1|1202.2|1201.2|1202.5|1201.5|1201.6|1200.6|102
1640072400000|2021-12-21 07:40:00|1202.1|1201.1|1201.8|1200.8|1202.4|1201.4|1201.3|1200.3|158
1640072700000|2021-12-21 07:45:00|1201.6|1200.6|1201.3|1200.3|1201.8|1200.8|1200.7|1199.7|161
1640073000000|2021-12-21 07:50:00|1201.5|1200.5|1200.8|1199.8|1201.7|1200.7|1200.2|1199.2|101
1640073300000|2021-12-21 07:55:00|1200.4|1199.4|1200.3|1199.3|1200.9|1199.9|1199.8|1198.8|217
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1199.2|1198.2|1200.1|1199.1|1198.3|1197.3|550
1640073900000|2021-12-21 08:05:00|1199.1|1198.1|1197.6|1196.6|1199.4|1198.4|1197.5|1196.5|571
1640074200000|2021-12-21 08:10:00|1197.7|1196.7|1198.4|1197.4|1198.6|1197.6|1197.1|1196.1|453
1640074500000|2021-12-21 08:15:00|1198.3|1197.3|1198.1|1197.1|1198.7|1197.7|1198|1197|293
1640074800000|2021-12-21 08:20:00|1198.2|1197.2|1198.7|1197.7|1198.8|1197.8|1197.8|1196.8|144
1640075100000|2021-12-21 08:25:00|1198.6|1197.6|1197.7|1196.7|1198.6|1197.6|1197.6|1196.6|199
1640075400000|2021-12-21 08:30:00|1197.6|1196.6|1197|1196|1197.7|1196.7|1196.3|1195.3|197
1640075700000|2021-12-21 08:35:00|1197.1|1196.1|1197|1196|1197.3|1196.3|1196.8|1195.8|82
1640076000000|2021-12-21 08:40:00|1197.2|1196.2|1197.8|1196.8|1197.8|1196.8|1197.1|1196.1|203
1640076300000|2021-12-21 08:45:00|1197.6|1196.6|1197|1196|1197.9|1196.9|1197|1196|47
1640076600000|2021-12-21 08:50:00|1197.1|1196.1|1197.1|1196.1|1197.5|1196.5|1196.9|1195.9|28
1640076900000|2021-12-21 08:55:00|1197.3|1196.3|1197.3|1196.3|1197.5|1196.5|1196.8|1195.8|93
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1197.3|1196.3|1197.6|1196.6|1196.8|1195.8|74
1640077500000|2021-12-21 09:05:00|1197.5|1196.5|1197.8|1196.8|1198.3|1197.3|1197.5|1196.5|168
1640077800000|2021-12-21 09:10:00|1197.7|1196.7|1198.5|1197.5|1198.6|1197.6|1197.4|1196.4|88
1640078100000|2021-12-21 09:15:00|1198.4|1197.4|1198.5|1197.5|1199|1198|1198.1|1197.1|310
1640078400000|2021-12-21 09:20:00|1198.6|1197.6|1199.3|1198.3|1199.3|1198.3|1198.3|1197.3|239
1640078700000|2021-12-21 09:25:00|1199.4|1198.4|1199.5|1198.5|1199.5|1198.5|1198.8|1197.8|213
1640079000000|2021-12-21 09:30:00|1199.6|1198.6|1198.4|1197.4|1199.6|1198.6|1198.3|1197.3|267
1640079300000|2021-12-21 09:35:00|1198.3|1197.3|1198.4|1197.4|1198.9|1197.9|1198.1|1197.1|112
1640079600000|2021-12-21 09:40:00|1198.5|1197.5|1197.8|1196.8|1198.6|1197.6|1197.8|1196.8|77
1640079900000|2021-12-21 09:45:00|1197.9|1196.9|1197|1196|1198|1197|1197|1196|118
1640080200000|2021-12-21 09:50:00|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1196.8|1195.8|110
1640080500000|2021-12-21 09:55:00|1197|1196|1196.7|1195.7|1197.3|1196.3|1196.6|1195.6|83
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1197.4|1196.4|1197.4|1196.4|1196.3|1195.3|59
1640081100000|2021-12-21 10:05:00|1197.3|1196.3|1198|1197|1198.1|1197.1|1197.3|1196.3|24
1640081400000|2021-12-21 10:10:00|1198.2|1197.2|1198.7|1197.7|1198.7|1197.7|1198.1|1197.1|105
1640081700000|2021-12-21 10:15:00|1198.8|1197.8|1199.7|1198.7|1199.7|1198.7|1198.8|1197.8|103
1640082000000|2021-12-21 10:20:00|1199.6|1198.6|1199.2|1198.2|1199.6|1198.6|1199.1|1198.1|112
1640082300000|2021-12-21 10:25:00|1199.3|1198.3|1198.8|1197.8|1199.3|1198.3|1198.8|1197.8|60
1640082600000|2021-12-21 10:30:00|1198.7|1197.7|1199.3|1198.3|1199.4|1198.4|1198.7|1197.7|71
1640082900000|2021-12-21 10:35:00|1199.1|1198.1|1199.3|1198.3|1200.1|1199.1|1199.1|1198.1|95
1640083200000|2021-12-21 10:40:00|1199.2|1198.2|1198.8|1197.8|1199.2|1198.2|1198.6|1197.6|109
1640083500000|2021-12-21 10:45:00|1198.9|1197.9|1199.2|1198.2|1199.6|1198.6|1198.9|1197.9|47
1640083800000|2021-12-21 10:50:00|1199.1|1198.1|1198.9|1197.9|1199.4|1198.4|1198.8|1197.8|48
1640084100000|2021-12-21 10:55:00|1199.2|1198.2|1199.4|1198.4|1199.6|1198.6|1199.1|1198.1|61
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1198.9|1197.9|1199.5|1198.5|1198.8|1197.8|137
1640084700000|2021-12-21 11:05:00|1198.8|1197.8|1199.5|1198.5|1199.6|1198.6|1198.7|1197.7|133
1640085000000|2021-12-21 11:10:00|1199.3|1198.3|1199.8|1198.8|1199.8|1198.8|1199.2|1198.2|78
1640085300000|2021-12-21 11:15:00|1199.9|1198.9|1200.5|1199.5|1200.6|1199.6|1199.9|1198.9|98
1640085600000|2021-12-21 11:20:00|1200.4|1199.4|1200.6|1199.6|1201|1200|1200.3|1199.3|174
1640085900000|2021-12-21 11:25:00|1200.5|1199.5|1201.3|1200.3|1201.3|1200.3|1200.3|1199.3|115
1640086200000|2021-12-21 11:30:00|1201.4|1200.4|1201.4|1200.4|1201.5|1200.5|1201.3|1200.3|75
1640086500000|2021-12-21 11:35:00|1201.5|1200.5|1201.2|1200.2|1201.6|1200.6|1201.1|1200.1|99
1640086800000|2021-12-21 11:40:00|1201.1|1200.1|1200.2|1199.2|1201.1|1200.1|1200.2|1199.2|41
1640087100000|2021-12-21 11:45:00|1200.1|1199.1|1200.4|1199.4|1200.4|1199.4|1200|1199|75
1640087400000|2021-12-21 11:50:00|1200.3|1199.3|1200.6|1199.6|1200.8|1199.8|1200|1199|79
1640087700000|2021-12-21 11:55:00|1200.5|1199.5|1200.3|1199.3|1200.5|1199.5|1200|1199|88
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1200.5|1199.5|1200.6|1199.6|1200.1|1199.1|209
1640088300000|2021-12-21 12:05:00|1200.4|1199.4|1200.5|1199.5|1200.8|1199.8|1200.3|1199.3|108
1640088600000|2021-12-21 12:10:00|1200.6|1199.6|1200.4|1199.4|1200.8|1199.8|1200.4|1199.4|46
1640088900000|2021-12-21 12:15:00|1200.2|1199.2|1200.3|1199.3|1200.5|1199.5|1200.1|1199.1|29
1640089200000|2021-12-21 12:20:00|1200.2|1199.2|1200.6|1199.6|1200.9|1199.9|1200.1|1199.1|30
1640089500000|2021-12-21 12:25:00|1200.7|1199.7|1200.9|1199.9|1201|1200|1200.7|1199.7|58
1640089800000|2021-12-21 12:30:00|1200.8|1199.8|1200.1|1199.1|1200.9|1199.9|1200.1|1199.1|69
1640090100000|2021-12-21 12:35:00|1200.3|1199.3|1200.4|1199.4|1200.6|1199.6|1200.2|1199.2|37
1640090400000|2021-12-21 12:40:00|1200.5|1199.5|1201|1200|1201|1200|1200.5|1199.5|90
1640090700000|2021-12-21 12:45:00|1201.1|1200.1|1201.7|1200.7|1201.8|1200.8|1201.1|1200.1|264
1640091000000|2021-12-21 12:50:00|1201.8|1200.8|1201.8|1200.8|1201.9|1200.9|1201.7|1200.7|145
1640091300000|2021-12-21 12:55:00|1201.9|1200.9|1202.3|1201.3|1202.3|1201.3|1201.8|1200.8|139
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201.8|1200.8|1202.2|1201.2|1201.8|1200.8|586
1640091900000|2021-12-21 13:05:00|1201.7|1200.7|1200.9|1199.9|1201.8|1200.8|1200.9|1199.9|161
1640092200000|2021-12-21 13:10:00|1201|1200|1201.1|1200.1|1201.3|1200.3|1200.9|1199.9|98
1640092500000|2021-12-21 13:15:00|1201.2|1200.2|1201.6|1200.6|1201.7|1200.7|1201.2|1200.2|86
1640092800000|2021-12-21 13:20:00|1201.5|1200.5|1201.6|1200.6|1201.7|1200.7|1201.3|1200.3|142
1640093100000|2021-12-21 13:25:00|1201.7|1200.7|1201.8|1200.8|1201.8|1200.8|1201.5|1200.5|79
1640093400000|2021-12-21 13:30:00|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.5|1200.5|98
1640093700000|2021-12-21 13:35:00|1201.8|1200.8|1201.5|1200.5|1201.9|1200.9|1201.4|1200.4|87
1640094000000|2021-12-21 13:40:00|1201.6|1200.6|1201.6|1200.6|1201.8|1200.8|1201.4|1200.4|96
1640094300000|2021-12-21 13:45:00|1201.5|1200.5|1201.4|1200.4|1202.1|1201.1|1201.3|1200.3|206
1640094600000|2021-12-21 13:50:00|1201.5|1200.5|1201.7|1200.7|1201.9|1200.9|1201.4|1200.4|181
1640094900000|2021-12-21 13:55:00|1201.6|1200.6|1201|1200|1201.6|1200.6|1201|1200|265
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.4|1199.4|1201.3|1200.3|1200.4|1199.4|183
1640095500000|2021-12-21 14:05:00|1200.5|1199.5|1200.2|1199.2|1200.6|1199.6|1200.2|1199.2|233
1640095800000|2021-12-21 14:10:00|1200.3|1199.3|1200.1|1199.1|1200.5|1199.5|1199.9|1198.9|152
1640096100000|2021-12-21 14:15:00|1200|1199|1200.2|1199.2|1200.2|1199.2|1199.9|1198.9|89
1640096400000|2021-12-21 14:20:00|1200.1|1199.1|1199.6|1198.6|1200.2|1199.2|1199.5|1198.5|187
1640096700000|2021-12-21 14:25:00|1199.5|1198.5|1199.3|1198.3|1199.6|1198.6|1199.1|1198.1|558
1640097000000|2021-12-21 14:30:00|1199.1|1198.6|1201.9|1201.4|1202.4|1201.9|1198|1197.5|5556
1640097300000|2021-12-21 14:35:00|1201.8|1201.3|1204.3|1203.8|1204.9|1204.4|1201.6|1201.1|2602
1640097600000|2021-12-21 14:40:00|1204.4|1203.9|1201.7|1201.2|1204.5|1204|1201.1|1200.6|2309
1640097900000|2021-12-21 14:45:00|1201.6|1201.1|1201.1|1200.6|1201.9|1201.4|1200.3|1199.8|1925
1640098200000|2021-12-21 14:50:00|1201.2|1200.7|1200.3|1199.8|1201.7|1201.2|1199.9|1199.4|1817
1640098500000|2021-12-21 14:55:00|1200.2|1199.7|1200.3|1199.8|1201.1|1200.6|1200|1199.5|1204
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1202.1|1201.6|1202.6|1202.1|1200.4|1199.9|1338
1640099100000|2021-12-21 15:05:00|1202|1201.5|1202.2|1201.7|1202.9|1202.4|1201.8|1201.3|1558
1640099400000|2021-12-21 15:10:00|1202.1|1201.6|1203.7|1203.2|1203.8|1203.3|1201.9|1201.4|1788
1640099700000|2021-12-21 15:15:00|1203.8|1203.3|1203.7|1203.2|1204.4|1203.9|1203.6|1203.1|1154
1640100000000|2021-12-21 15:20:00|1203.8|1203.3|1202.2|1201.7|1204|1203.5|1202.1|1201.6|734
1640100300000|2021-12-21 15:25:00|1202.1|1201.6|1201.3|1200.8|1202.2|1201.7|1200.3|1199.8|883
1640100600000|2021-12-21 15:30:00|1201.2|1200.7|1200.8|1200.3|1201.9|1201.4|1200.8|1200.3|956
1640100900000|2021-12-21 15:35:00|1200.9|1200.4|1201.7|1201.2|1201.7|1201.2|1200.7|1200.2|1319
1640101200000|2021-12-21 15:40:00|1201.8|1201.3|1202.7|1202.2|1202.7|1202.2|1201.5|1201|925
1640101500000|2021-12-21 15:45:00|1202.6|1202.1|1202.8|1202.3|1203.2|1202.7|1202|1201.5|847
1640101800000|2021-12-21 15:50:00|1202.7|1202.2|1203.3|1202.8|1203.4|1202.9|1202.5|1202|738
1640102100000|2021-12-21 15:55:00|1203.2|1202.7|1203.4|1202.9|1203.7|1203.2|1203.2|1202.7|554
1640102400000|2021-12-21 16:00:00|1203.5|1203|1204.1|1203.6|1204.3|1203.8|1202.8|1202.3|747
1640102700000|2021-12-21 16:05:00|1204.2|1203.7|1205.5|1205|1205.7|1205.2|1204.2|1203.7|844
1640103000000|2021-12-21 16:10:00|1205.6|1205.1|1205.8|1205.3|1205.8|1205.3|1205.1|1204.6|702
1640103300000|2021-12-21 16:15:00|1205.7|1205.2|1205.8|1205.3|1206.3|1205.8|1205.5|1205|1391
1640103600000|2021-12-21 16:20:00|1205.9|1205.4|1205.4|1204.9|1206.1|1205.6|1205.4|1204.9|605
1640103900000|2021-12-21 16:25:00|1205.5|1205|1205.3|1204.8|1205.5|1205|1204.9|1204.4|1165
1640104200000|2021-12-21 16:30:00|1205.2|1204.7|1205.4|1204.9|1205.6|1205.1|1205|1204.5|793
1640104500000|2021-12-21 16:35:00|1205.3|1204.8|1206.6|1206.1|1206.8|1206.3|1205.3|1204.8|587
1640104800000|2021-12-21 16:40:00|1206.5|1206|1207.1|1206.6|1207.3|1206.8|1206.5|1206|813
1640105100000|2021-12-21 16:45:00|1207.2|1206.7|1206.5|1206|1207.3|1206.8|1206.5|1206|569
1640105400000|2021-12-21 16:50:00|1206.6|1206.1|1206.5|1206|1206.8|1206.3|1206.2|1205.7|330
1640105700000|2021-12-21 16:55:00|1206.6|1206.1|1206.5|1206|1206.6|1206.1|1205.4|1204.9|450
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1206.3|1205.8|1206.8|1206.3|1206.1|1205.6|233
1640106300000|2021-12-21 17:05:00|1206.1|1205.6|1206.2|1205.7|1206.7|1206.2|1205.9|1205.4|245
1640106600000|2021-12-21 17:10:00|1206.3|1205.8|1206.7|1206.2|1206.9|1206.4|1206.2|1205.7|263
1640106900000|2021-12-21 17:15:00|1206.6|1206.1|1205.8|1205.3|1206.6|1206.1|1205.6|1205.1|387
1640107200000|2021-12-21 17:20:00|1205.7|1205.2|1205.6|1205.1|1205.7|1205.2|1205.4|1204.9|134
1640107500000|2021-12-21 17:25:00|1205.5|1205|1206|1205.5|1206.3|1205.8|1205.5|1205|175
1640107800000|2021-12-21 17:30:00|1205.9|1205.4|1205.8|1205.3|1206.2|1205.7|1205.6|1205.1|166
1640108100000|2021-12-21 17:35:00|1205.7|1205.2|1206.5|1206|1206.5|1206|1205.6|1205.1|197
1640108400000|2021-12-21 17:40:00|1206.6|1206.1|1206.4|1205.9|1206.6|1206.1|1206.2|1205.7|367
1640108700000|2021-12-21 17:45:00|1206.3|1205.8|1206.3|1205.8|1206.7|1206.2|1206.3|1205.8|155
1640109000000|2021-12-21 17:50:00|1206.2|1205.7|1206.8|1206.3|1206.9|1206.4|1206.2|1205.7|341
1640109300000|2021-12-21 17:55:00|1206.7|1206.2|1207.3|1206.8|1207.5|1207|1206.7|1206.2|138
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1207|1206.5|1207.5|1207|1207|1206.5|170
1640109900000|2021-12-21 18:05:00|1206.9|1206.4|1207.2|1206.7|1207.3|1206.8|1206.7|1206.2|152
1640110200000|2021-12-21 18:10:00|1207.1|1206.6|1206.8|1206.3|1207.1|1206.6|1206.7|1206.2|148
1640110500000|2021-12-21 18:15:00|1206.7|1206.2|1206.9|1206.4|1206.9|1206.4|1206.4|1205.9|164
1640110800000|2021-12-21 18:20:00|1207|1206.5|1207.9|1207.4|1207.9|1207.4|1207|1206.5|173
1640111100000|2021-12-21 18:25:00|1207.8|1207.3|1208.1|1207.6|1208.1|1207.6|1207.8|1207.3|99
1640111400000|2021-12-21 18:30:00|1208.2|1207.7|1208.6|1208.1|1208.6|1208.1|1208.1|1207.6|260
1640111700000|2021-12-21 18:35:00|1208.5|1208|1208.9|1208.4|1209|1208.5|1208.5|1208|305
1640112000000|2021-12-21 18:40:00|1209|1208.5|1208.8|1208.3|1209.2|1208.7|1208.8|1208.3|135
1640112300000|2021-12-21 18:45:00|1208.7|1208.2|1208.6|1208.1|1208.7|1208.2|1208.4|1207.9|137
1640112600000|2021-12-21 18:50:00|1208.5|1208|1208.1|1207.6|1208.5|1208|1208|1207.5|229
1640112900000|2021-12-21 18:55:00|1208.2|1207.7|1208|1207.5|1208.2|1207.7|1207.9|1207.4|162
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1208.8|1208.3|1208.8|1208.3|1207.9|1207.4|290
1640113500000|2021-12-21 19:05:00|1208.7|1208.2|1208.6|1208.1|1208.8|1208.3|1208.3|1207.8|213
1640113800000|2021-12-21 19:10:00|1208.7|1208.2|1208.5|1208|1208.8|1208.3|1208.5|1208|96
1640114100000|2021-12-21 19:15:00|1208.6|1208.1|1208.6|1208.1|1208.9|1208.4|1208.6|1208.1|206
1640114400000|2021-12-21 19:20:00|1208.7|1208.2|1208.3|1207.8|1208.8|1208.3|1208.3|1207.8|237
1640114700000|2021-12-21 19:25:00|1208.4|1207.9|1208.8|1208.3|1208.8|1208.3|1208.4|1207.9|164
1640115000000|2021-12-21 19:30:00|1208.9|1208.4|1208.6|1208.1|1209|1208.5|1208.4|1207.9|527
1640115300000|2021-12-21 19:35:00|1208.5|1208|1207.7|1207.2|1208.6|1208.1|1207.7|1207.2|527
1640115600000|2021-12-21 19:40:00|1207.8|1207.3|1207.8|1207.3|1208.1|1207.6|1207.6|1207.1|543
1640115900000|2021-12-21 19:45:00|1207.7|1207.2|1208.6|1208.1|1208.9|1208.4|1207.7|1207.2|648
1640116200000|2021-12-21 19:50:00|1208.7|1208.2|1208.7|1208.2|1208.9|1208.4|1208.7|1208.2|267
1640116500000|2021-12-21 19:55:00|1208.8|1208.3|1209.3|1208.8|1209.3|1208.8|1208.7|1208.2|371
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1209.5|1209|1209.6|1209.1|1209.1|1208.6|302
1640117100000|2021-12-21 20:05:00|1209.4|1208.9|1209.2|1208.7|1209.4|1208.9|1209.1|1208.6|446
1640117400000|2021-12-21 20:10:00|1209.3|1208.8|1209.7|1209.2|1209.9|1209.4|1209.3|1208.8|448
1640117700000|2021-12-21 20:15:00|1209.8|1209.3|1209.3|1208.8|1209.8|1209.3|1209.1|1208.6|513
1640118000000|2021-12-21 20:20:00|1209.2|1208.7|1208.8|1208.3|1209.5|1209|1208.7|1208.2|570
1640118300000|2021-12-21 20:25:00|1208.9|1208.4|1209.3|1208.8|1209.5|1209|1208.9|1208.4|674
1640118600000|2021-12-21 20:30:00|1209.2|1208.7|1209.1|1208.6|1209.5|1209|1209.1|1208.6|569
1640118900000|2021-12-21 20:35:00|1209.2|1208.7|1208.8|1208.3|1209.4|1208.9|1208.6|1208.1|832
1640119200000|2021-12-21 20:40:00|1208.6|1208.1|1207.9|1207.4|1208.7|1208.2|1207.8|1207.3|748
1640119500000|2021-12-21 20:45:00|1207.8|1207.3|1207.9|1207.4|1208|1207.5|1207.6|1207.1|657
1640119800000|2021-12-21 20:50:00|1208|1207.5|1209.5|1209|1209.5|1209|1208|1207.5|1049
1640120100000|2021-12-21 20:55:00|1209.4|1208.9|1210.7|1210.2|1210.9|1210.4|1208.9|1208.4|5938
1640120400000|2021-12-21 21:00:00|1211|1210|1210.7|1209.7|1211.2|1210.2|1210|1209|1185
1640120700000|2021-12-21 21:05:00|1210.8|1209.8|1210.6|1209.6|1211.2|1210.2|1210.4|1209.4|127
1640121000000|2021-12-21 21:10:00|1210.7|1209.7|1210.8|1209.8|1211|1210|1210.7|1209.7|54
1640121300000|2021-12-21 21:15:00|1211.3|1210.3|1211.4|1210.4|1211.4|1210.4|1211.1|1210.1|14
1640121600000|2021-12-21 21:20:00|1211.3|1210.3|1212|1211|1212|1211|1211.3|1210.3|30
1640121900000|2021-12-21 21:25:00|1211.9|1210.9|1211.9|1210.9|1212.1|1211.1|1211.9|1210.9|15
1640122200000|2021-12-21 21:30:00|1211.8|1210.8|1211.3|1210.3|1211.8|1210.8|1211.3|1210.3|3
1640122500000|2021-12-21 21:35:00|1211.2|1210.2|1211.1|1210.1|1211.2|1210.2|1211.1|1210.1|2
1640122800000|2021-12-21 21:40:00|1210.7|1209.7|1210.8|1209.8|1210.9|1209.9|1210.6|1209.6|7
1640123100000|2021-12-21 21:45:00|1211.4|1210.4|1212|1211|1212.4|1211.4|1211.4|1210.4|63
1640123400000|2021-12-21 21:50:00|1212.1|1211.1|1212|1211|1212.2|1211.2|1211.6|1210.6|16
1640123700000|2021-12-21 21:55:00|1212.2|1211.2|1212|1211|1212.2|1211.2|1212|1211|16
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1212.5|1210.5|1212.9|1210.9|1211.9|1209.9|0
1640127900000|2021-12-21 23:05:00|1212.4|1210.4|1212.3|1210.3|1212.7|1210.7|1212.1|1210.1|0
1640128200000|2021-12-21 23:10:00|1212.5|1210.5|1212.1|1210.1|1212.5|1210.5|1212|1210|0
1640128500000|2021-12-21 23:15:00|1212|1210|1211.4|1209.4|1212.1|1210.1|1211.4|1209.4|0
1640128800000|2021-12-21 23:20:00|1211.5|1209.5|1211.8|1209.8|1211.9|1209.9|1211.5|1209.5|0
1640129100000|2021-12-21 23:25:00|1211.7|1209.7|1211.6|1209.6|1211.8|1209.8|1211.5|1209.5|0
1640129400000|2021-12-21 23:30:00|1211.7|1209.7|1212.1|1210.1|1212.1|1210.1|1211.3|1209.3|0
1640129700000|2021-12-21 23:35:00|1212|1210|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640130000000|2021-12-21 23:40:00|1211.7|1209.7|1211.5|1209.5|1211.8|1209.8|1211.5|1209.5|0
1640130300000|2021-12-21 23:45:00|1211.6|1209.6|1211.4|1209.4|1211.8|1209.8|1211.3|1209.3|0
1640130600000|2021-12-21 23:50:00|1211.5|1209.5|1211.6|1209.6|1211.6|1209.6|1211.4|1209.4|0
1640130900000|2021-12-21 23:55:00|1211.5|1209.5|1211.7|1209.7|1211.8|1209.8|1211.5|1209.5|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1212.2|1210.2|1212.3|1210.3|1211.4|1209.4|0
1640131500000|2021-12-22 00:05:00|1212.1|1210.1|1211.9|1209.9|1212.3|1210.3|1211.7|1209.7|0
1640131800000|2021-12-22 00:10:00|1212|1210|1211.9|1209.9|1212.2|1210.2|1211.8|1209.8|0
1640132100000|2021-12-22 00:15:00|1211.7|1209.7|1211.4|1209.4|1211.7|1209.7|1211.3|1209.3|0
1640132400000|2021-12-22 00:20:00|1211.3|1209.3|1211.9|1209.9|1211.9|1209.9|1210.9|1208.9|0
1640132700000|2021-12-22 00:25:00|1211.8|1209.8|1212.1|1210.1|1212.2|1210.2|1211.8|1209.8|0
1640133000000|2021-12-22 00:30:00|1212|1210|1212|1210|1212.1|1210.1|1211.7|1209.7|0
1640133300000|2021-12-22 00:35:00|1211.9|1209.9|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640133600000|2021-12-22 00:40:00|1211.9|1209.9|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640133900000|2021-12-22 00:45:00|1211.7|1209.7|1211.5|1209.5|1211.9|1209.9|1211.4|1209.4|0
1640134200000|2021-12-22 00:50:00|1211.4|1209.4|1211.7|1209.7|1211.7|1209.7|1211.4|1209.4|0
1640134500000|2021-12-22 00:55:00|1211.8|1209.8|1211.3|1209.3|1211.9|1209.9|1211.2|1209.2|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1209|1208|1211.3|1209.3|1208.4|1207.4|8
1640135100000|2021-12-22 01:05:00|1209.5|1208.5|1209.6|1208.6|1209.9|1208.9|1209.4|1208.4|33
1640135400000|2021-12-22 01:10:00|1209.7|1208.7|1209.5|1208.5|1209.7|1208.7|1209.5|1208.5|11
1640135700000|2021-12-22 01:15:00|1209.3|1208.3|1208.8|1207.8|1209.4|1208.4|1208.5|1207.5|38
1640136000000|2021-12-22 01:20:00|1208.7|1207.7|1208.2|1207.2|1209.2|1208.2|1208.2|1207.2|61
1640136300000|2021-12-22 01:25:00|1208.3|1207.3|1207.7|1206.7|1208.5|1207.5|1207.7|1206.7|24
1640136600000|2021-12-22 01:30:00|1207.8|1206.8|1209.2|1208.2|1209.6|1208.6|1207.8|1206.8|113
1640136900000|2021-12-22 01:35:00|1209|1208|1210.8|1209.8|1210.8|1209.8|1208.7|1207.7|16
1640137200000|2021-12-22 01:40:00|1209.9|1208.9|1208.7|1207.7|1210|1209|1208.5|1207.5|17
1640137500000|2021-12-22 01:45:00|1208.5|1207.5|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|11
1640137800000|2021-12-22 01:50:00|1206.7|1205.7|1206.7|1205.7|1207.1|1206.1|1206.7|1205.7|12
1640138100000|2021-12-22 01:55:00|1207.1|1206.1|1206.7|1205.7|1207.2|1206.2|1206.7|1205.7|13
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.5|1206.5|1207.5|1206.5|1206.8|1205.8|2
1640138700000|2021-12-22 02:05:00|1207.4|1206.4|1205.9|1204.9|1207.4|1206.4|1205.9|1204.9|22
1640139000000|2021-12-22 02:10:00|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1
1640139300000|2021-12-22 02:15:00|1206.9|1205.9|1207.3|1206.3|1207.3|1206.3|1206.9|1205.9|15
1640139900000|2021-12-22 02:25:00|1206.8|1205.8|1211|1210|1211|1210|1206.8|1205.8|13
1640140200000|2021-12-22 02:30:00|1211.1|1210.1|1211.6|1210.6|1211.7|1210.7|1211.1|1210.1|10
1640140500000|2021-12-22 02:35:00|1211.2|1210.2|1211.2|1210.2|1211.5|1210.5|1211.1|1210.1|17
1640140800000|2021-12-22 02:40:00|1211.1|1210.1|1209.6|1208.6|1211.1|1210.1|1209.6|1208.6|60
1640141100000|2021-12-22 02:45:00|1209.3|1208.3|1208.6|1207.6|1209.3|1208.3|1208.5|1207.5|8
1640141400000|2021-12-22 02:50:00|1207.8|1206.8|1207.4|1206.4|1207.8|1206.8|1207.3|1206.3|53
1640141700000|2021-12-22 02:55:00|1207.2|1206.2|1207.7|1206.7|1207.7|1206.7|1207.2|1206.2|6
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207|1206|1207.6|1206.6|1206.8|1205.8|4
1640142900000|2021-12-22 03:15:00|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|2
1640143200000|2021-12-22 03:20:00|1208|1207|1208|1207|1208|1207|1208|1207|9
1640143500000|2021-12-22 03:25:00|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|50
1640143800000|2021-12-22 03:30:00|1208.6|1207.6|1208.8|1207.8|1209.1|1208.1|1208.6|1207.6|10
1640144400000|2021-12-22 03:40:00|1209.1|1208.1|1208.9|1207.9|1209.1|1208.1|1208.9|1207.9|7
1640144700000|2021-12-22 03:45:00|1208.7|1207.7|1208.8|1207.8|1208.8|1207.8|1208.7|1207.7|6
1640145000000|2021-12-22 03:50:00|1208.6|1207.6|1208.2|1207.2|1208.6|1207.6|1208.2|1207.2|10
1640145300000|2021-12-22 03:55:00|1207.7|1206.7|1207.8|1206.8|1207.8|1206.8|1207.4|1206.4|13
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207.4|1206.4|1207.8|1206.8|1207.4|1206.4|12
1640145900000|2021-12-22 04:05:00|1207.6|1206.6|1208|1207|1208|1207|1207.6|1206.6|12
1640146200000|2021-12-22 04:10:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|5
1640147100000|2021-12-22 04:25:00|1207.7|1206.7|1207.9|1206.9|1207.9|1206.9|1207.7|1206.7|5
1640147400000|2021-12-22 04:30:00|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1
1640148300000|2021-12-22 04:45:00|1207.5|1206.5|1207.4|1206.4|1207.6|1206.6|1207.4|1206.4|12
1640148600000|2021-12-22 04:50:00|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|3
1640148900000|2021-12-22 04:55:00|1207|1206|1207|1206|1207|1206|1207|1206|5
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1207.2|1206.2|1207.3|1206.3|1206.5|1205.5|13
1640149500000|2021-12-22 05:05:00|1206.5|1205.5|1205.5|1204.5|1206.5|1205.5|1205.5|1204.5|14
1640149800000|2021-12-22 05:10:00|1205.9|1204.9|1206|1205|1206|1205|1205.9|1204.9|5
1640150100000|2021-12-22 05:15:00|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|1
1640150400000|2021-12-22 05:20:00|1205.4|1204.4|1206.1|1205.1|1206.1|1205.1|1205.4|1204.4|8
1640150700000|2021-12-22 05:25:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206.2|1205.2|21
1640151000000|2021-12-22 05:30:00|1207|1206|1207.9|1206.9|1208.4|1207.4|1207|1206|38
1640151300000|2021-12-22 05:35:00|1208.1|1207.1|1208.4|1207.4|1208.4|1207.4|1208.1|1207.1|10
1640151600000|2021-12-22 05:40:00|1208.1|1207.1|1207.8|1206.8|1208.1|1207.1|1207.8|1206.8|8
1640151900000|2021-12-22 05:45:00|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|5
1640152500000|2021-12-22 05:55:00|1208.2|1207.2|1208.2|1207.2|1208.3|1207.3|1207.9|1206.9|7
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1207.3|1206.3|1208.4|1207.4|1207.3|1206.3|8
1640153100000|2021-12-22 06:05:00|1207.5|1206.5|1207.3|1206.3|1207.5|1206.5|1207.2|1206.2|20
1640153400000|2021-12-22 06:10:00|1207.4|1206.4|1207.2|1206.2|1207.6|1206.6|1207.1|1206.1|70
1640153700000|2021-12-22 06:15:00|1207.3|1206.3|1207.7|1206.7|1207.7|1206.7|1206.9|1205.9|51
1640154000000|2021-12-22 06:20:00|1208.1|1207.1|1208.1|1207.1|1208.2|1207.2|1208.1|1207.1|9
1640154300000|2021-12-22 06:25:00|1207.7|1206.7|1208.1|1207.1|1208.1|1207.1|1207.7|1206.7|8
1640154600000|2021-12-22 06:30:00|1208.2|1207.2|1208.5|1207.5|1208.9|1207.9|1208.2|1207.2|25
1640154900000|2021-12-22 06:35:00|1208.1|1207.1|1207.3|1206.3|1208.1|1207.1|1207.3|1206.3|2
1640155200000|2021-12-22 06:40:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207.1|1206.1|6
1640155500000|2021-12-22 06:45:00|1206.9|1205.9|1206.8|1205.8|1207.2|1206.2|1206.3|1205.3|8
1640155800000|2021-12-22 06:50:00|1206.7|1205.7|1206.7|1205.7|1206.9|1205.9|1206.6|1205.6|23
1640156100000|2021-12-22 06:55:00|1206.8|1205.8|1206|1205|1206.9|1205.9|1205.8|1204.8|13
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1206.8|1205.8|1206.8|1205.8|1205.9|1204.9|51
1640156700000|2021-12-22 07:05:00|1206.9|1205.9|1206.6|1205.6|1207.2|1206.2|1206.3|1205.3|27
1640157000000|2021-12-22 07:10:00|1206.8|1205.8|1208|1207|1208.3|1207.3|1206.6|1205.6|47
1640157300000|2021-12-22 07:15:00|1207.7|1206.7|1207.3|1206.3|1208|1207|1207.3|1206.3|38
1640157600000|2021-12-22 07:20:00|1207.4|1206.4|1208.3|1207.3|1208.3|1207.3|1207.1|1206.1|32
1640157900000|2021-12-22 07:25:00|1207.7|1206.7|1207.3|1206.3|1207.7|1206.7|1207.3|1206.3|17
1640158200000|2021-12-22 07:30:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207|1206|34
1640158500000|2021-12-22 07:35:00|1207.3|1206.3|1207.1|1206.1|1207.4|1206.4|1206.4|1205.4|72
1640158800000|2021-12-22 07:40:00|1207|1206|1207.3|1206.3|1207.5|1206.5|1206.9|1205.9|43
1640159100000|2021-12-22 07:45:00|1207.2|1206.2|1207.8|1206.8|1207.8|1206.8|1206.9|1205.9|46
1640159400000|2021-12-22 07:50:00|1208|1207|1208.2|1207.2|1208.7|1207.7|1207.9|1206.9|147
1640159700000|2021-12-22 07:55:00|1208.1|1207.1|1207.7|1206.7|1208.7|1207.7|1207.7|1206.7|162
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1208.1|1207.1|1208.5|1207.5|1207.7|1206.7|329
1640160300000|2021-12-22 08:05:00|1208|1207|1208.6|1207.6|1209.1|1208.1|1207.8|1206.8|242
1640160600000|2021-12-22 08:10:00|1208.5|1207.5|1209.7|1208.7|1210.3|1209.3|1208.5|1207.5|203
1640160900000|2021-12-22 08:15:00|1209.6|1208.6|1209|1208|1209.7|1208.7|1208.8|1207.8|77
1640161200000|2021-12-22 08:20:00|1208.9|1207.9|1208.7|1207.7|1209|1208|1208.3|1207.3|144
1640161500000|2021-12-22 08:25:00|1208.6|1207.6|1209|1208|1209.1|1208.1|1208.3|1207.3|71
1640161800000|2021-12-22 08:30:00|1208.8|1207.8|1208.5|1207.5|1209|1208|1207.9|1206.9|86
1640162100000|2021-12-22 08:35:00|1208.4|1207.4|1207.9|1206.9|1208.4|1207.4|1207.7|1206.7|117
1640162400000|2021-12-22 08:40:00|1207.8|1206.8|1208.4|1207.4|1208.6|1207.6|1207.6|1206.6|139
1640162700000|2021-12-22 08:45:00|1208.3|1207.3|1209.5|1208.5|1209.5|1208.5|1208.3|1207.3|134
1640163000000|2021-12-22 08:50:00|1209.4|1208.4|1208.8|1207.8|1209.6|1208.6|1208.5|1207.5|114
1640163300000|2021-12-22 08:55:00|1208.7|1207.7|1209|1208|1209.1|1208.1|1208.7|1207.7|65
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1209.1|1208.1|1209.2|1208.2|1208.6|1207.6|104
1640163900000|2021-12-22 09:05:00|1209|1208|1208.9|1207.9|1209.3|1208.3|1208.6|1207.6|65
1640164200000|2021-12-22 09:10:00|1209|1208|1209.8|1208.8|1209.8|1208.8|1208.6|1207.6|238
1640164500000|2021-12-22 09:15:00|1209.9|1208.9|1210.5|1209.5|1210.5|1209.5|1209.6|1208.6|184
1640164800000|2021-12-22 09:20:00|1210.6|1209.6|1210.2|1209.2|1210.6|1209.6|1209.9|1208.9|135
1640165100000|2021-12-22 09:25:00|1210.1|1209.1|1210.2|1209.2|1210.4|1209.4|1210|1209|105
1640165400000|2021-12-22 09:30:00|1210.3|1209.3|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1640165700000|2021-12-22 09:35:00|1210.9|1209.9|1210.4|1209.4|1211|1210|1210.4|1209.4|132
1640166000000|2021-12-22 09:40:00|1210.3|1209.3|1209.9|1208.9|1210.4|1209.4|1209.5|1208.5|159
1640166300000|2021-12-22 09:45:00|1209.8|1208.8|1210.3|1209.3|1210.3|1209.3|1209.7|1208.7|88
1640166600000|2021-12-22 09:50:00|1210.4|1209.4|1210.7|1209.7|1210.9|1209.9|1210.3|1209.3|226
1640166900000|2021-12-22 09:55:00|1210.8|1209.8|1210.6|1209.6|1210.9|1209.9|1210.4|1209.4|63
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1210.6|1209.6|1210.7|1209.7|1210.3|1209.3|37
1640167500000|2021-12-22 10:05:00|1210.3|1209.3|1210.7|1209.7|1210.7|1209.7|1210.3|1209.3|14
1640167800000|2021-12-22 10:10:00|1210.8|1209.8|1210.8|1209.8|1211|1210|1210.7|1209.7|35
1640168100000|2021-12-22 10:15:00|1210.9|1209.9|1210.7|1209.7|1211|1210|1210.7|1209.7|21
1640168400000|2021-12-22 10:20:00|1210.6|1209.6|1210.7|1209.7|1210.9|1209.9|1210.5|1209.5|51
1640168700000|2021-12-22 10:25:00|1210.6|1209.6|1210.7|1209.7|1210.7|1209.7|1210.5|1209.5|12
1640169000000|2021-12-22 10:30:00|1210.6|1209.6|1210.4|1209.4|1210.6|1209.6|1210.4|1209.4|28
1640169300000|2021-12-22 10:35:00|1210.5|1209.5|1211.2|1210.2|1211.2|1210.2|1210.5|1209.5|81
1640169600000|2021-12-22 10:40:00|1211.3|1210.3|1211.7|1210.7|1211.7|1210.7|1211.3|1210.3|117
1640169900000|2021-12-22 10:45:00|1211.8|1210.8|1212.1|1211.1|1212.2|1211.2|1211.7|1210.7|84
1640170200000|2021-12-22 10:50:00|1212.2|1211.2|1212.1|1211.1|1212.4|1211.4|1212.1|1211.1|62
1640170500000|2021-12-22 10:55:00|1212.2|1211.2|1212.2|1211.2|1212.3|1211.3|1212|1211|45
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.1|1211.1|1212.1|1211.1|1212|1211|45
1640171100000|2021-12-22 11:05:00|1212|1211|1212.2|1211.2|1212.2|1211.2|1211.9|1210.9|47
1640171400000|2021-12-22 11:10:00|1212.3|1211.3|1212.2|1211.2|1212.5|1211.5|1212.2|1211.2|60
1640171700000|2021-12-22 11:15:00|1212.3|1211.3|1212.4|1211.4|1212.6|1211.6|1212.3|1211.3|42
1640172000000|2021-12-22 11:20:00|1212.5|1211.5|1212.4|1211.4|1212.5|1211.5|1212.3|1211.3|35
1640172300000|2021-12-22 11:25:00|1212.3|1211.3|1211.9|1210.9|1212.3|1211.3|1211.9|1210.9|44
1640172600000|2021-12-22 11:30:00|1211.8|1210.8|1211.6|1210.6|1211.9|1210.9|1211.5|1210.5|28
1640172900000|2021-12-22 11:35:00|1211.5|1210.5|1211.5|1210.5|1211.6|1210.6|1211.4|1210.4|40
1640173200000|2021-12-22 11:40:00|1211.6|1210.6|1211.8|1210.8|1211.8|1210.8|1211.6|1210.6|32
1640173500000|2021-12-22 11:45:00|1211.9|1210.9|1212.3|1211.3|1212.4|1211.4|1211.9|1210.9|96
1640173800000|2021-12-22 11:50:00|1212.4|1211.4|1211.7|1210.7|1212.4|1211.4|1211.7|1210.7|50
1640174100000|2021-12-22 11:55:00|1211.8|1210.8|1212.2|1211.2|1212.5|1211.5|1211.8|1210.8|116
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.9|1210.9|1212.5|1211.5|1211.8|1210.8|103
1640174700000|2021-12-22 12:05:00|1212|1211|1212|1211|1212|1211|1211.8|1210.8|44
1640175000000|2021-12-22 12:10:00|1212.1|1211.1|1212.3|1211.3|1212.3|1211.3|1212.1|1211.1|61
1640175300000|2021-12-22 12:15:00|1212.4|1211.4|1212.1|1211.1|1212.4|1211.4|1211.9|1210.9|36
1640175600000|2021-12-22 12:20:00|1212|1211|1212.1|1211.1|1212.2|1211.2|1212|1211|22
1640175900000|2021-12-22 12:25:00|1212|1211|1211.7|1210.7|1212|1211|1211.7|1210.7|19
1640176200000|2021-12-22 12:30:00|1211.8|1210.8|1212|1211|1212|1211|1211.8|1210.8|31
1640176500000|2021-12-22 12:35:00|1211.9|1210.9|1212.3|1211.3|1212.3|1211.3|1211.9|1210.9|61
1640176800000|2021-12-22 12:40:00|1212.2|1211.2|1212.1|1211.1|1212.2|1211.2|1211.9|1210.9|26
1640177100000|2021-12-22 12:45:00|1212.2|1211.2|1212.2|1211.2|1212.2|1211.2|1212.1|1211.1|27
1640177400000|2021-12-22 12:50:00|1212.1|1211.1|1211.8|1210.8|1212.2|1211.2|1211.8|1210.8|46
1640177700000|2021-12-22 12:55:00|1211.9|1210.9|1211.7|1210.7|1211.9|1210.9|1211.7|1210.7|37
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.5|1210.5|1211.9|1210.9|1211.5|1210.5|54
1640178300000|2021-12-22 13:05:00|1211.6|1210.6|1211.7|1210.7|1211.7|1210.7|1211.6|1210.6|23
1640178600000|2021-12-22 13:10:00|1211.8|1210.8|1211.9|1210.9|1212.1|1211.1|1211.6|1210.6|309
1640178900000|2021-12-22 13:15:00|1212|1211|1211.8|1210.8|1212|1211|1211.5|1210.5|340
1640179200000|2021-12-22 13:20:00|1211.9|1210.9|1211|1210|1211.9|1210.9|1210.9|1209.9|224
1640179500000|2021-12-22 13:25:00|1210.9|1209.9|1210.8|1209.8|1211|1210|1210.4|1209.4|326
1640179800000|2021-12-22 13:30:00|1210.9|1209.9|1211.2|1210.2|1211.5|1210.5|1210.9|1209.9|137
1640180100000|2021-12-22 13:35:00|1211.1|1210.1|1210.3|1209.3|1211.2|1210.2|1210.1|1209.1|98
1640180400000|2021-12-22 13:40:00|1210.4|1209.4|1210|1209|1210.8|1209.8|1209.9|1208.9|136
1640180700000|2021-12-22 13:45:00|1210.1|1209.1|1210.8|1209.8|1211|1210|1210.1|1209.1|323
1640181000000|2021-12-22 13:50:00|1210.9|1209.9|1210.8|1209.8|1211.2|1210.2|1210.7|1209.7|129
1640181300000|2021-12-22 13:55:00|1210.9|1209.9|1211.3|1210.3|1211.3|1210.3|1210.9|1209.9|164
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1211.3|1210.3|1211.3|1210.3|1210.8|1209.8|88
1640181900000|2021-12-22 14:05:00|1211.4|1210.4|1211.5|1210.5|1211.6|1210.6|1211.3|1210.3|203
1640182200000|2021-12-22 14:10:00|1211.4|1210.4|1211|1210|1211.6|1210.6|1211|1210|147
1640182500000|2021-12-22 14:15:00|1211.1|1210.1|1211.5|1210.5|1211.5|1210.5|1211.1|1210.1|113
1640182800000|2021-12-22 14:20:00|1211.6|1210.6|1211.3|1210.3|1211.7|1210.7|1211.3|1210.3|169
1640183100000|2021-12-22 14:25:00|1211.4|1210.4|1211|1210|1211.6|1210.6|1210.9|1209.9|323
1640183400000|2021-12-22 14:30:00|1210.8|1210.3|1209.8|1209.3|1210.8|1210.3|1208.1|1207.6|4790
1640183700000|2021-12-22 14:35:00|1209.9|1209.4|1210.9|1210.4|1211.7|1211.2|1209|1208.5|1401
1640184000000|2021-12-22 14:40:00|1211|1210.5|1212.9|1212.4|1213.1|1212.6|1209.8|1209.3|1012
1640184300000|2021-12-22 14:45:00|1212.8|1212.3|1211.8|1211.3|1213.1|1212.6|1211.4|1210.9|967
1640184600000|2021-12-22 14:50:00|1211.9|1211.4|1212.6|1212.1|1212.6|1212.1|1210.7|1210.2|874
1640184900000|2021-12-22 14:55:00|1212.5|1212|1212.6|1212.1|1213.5|1213|1211.8|1211.3|539
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1212.9|1212.4|1213.7|1213.2|1212.3|1211.8|1195
1640185500000|2021-12-22 15:05:00|1212.8|1212.3|1212.4|1211.9|1212.9|1212.4|1211.4|1210.9|568
1640185800000|2021-12-22 15:10:00|1212.5|1212|1213.9|1213.4|1214.2|1213.7|1212.5|1212|1748
1640186100000|2021-12-22 15:15:00|1214|1213.5|1214.9|1214.4|1215.2|1214.7|1213.8|1213.3|976
1640186400000|2021-12-22 15:20:00|1214.8|1214.3|1215|1214.5|1215.1|1214.6|1214.5|1214|1042
1640186700000|2021-12-22 15:25:00|1214.8|1214.3|1213.7|1213.2|1214.9|1214.4|1213.7|1213.2|587
1640187000000|2021-12-22 15:30:00|1213.8|1213.3|1214.2|1213.7|1214.5|1214|1213.7|1213.2|731
1640187300000|2021-12-22 15:35:00|1214.3|1213.8|1215.4|1214.9|1215.6|1215.1|1213.7|1213.2|927
1640187600000|2021-12-22 15:40:00|1215.5|1215|1214.4|1213.9|1215.6|1215.1|1214.2|1213.7|353
1640187900000|2021-12-22 15:45:00|1214.5|1214|1215.1|1214.6|1215.2|1214.7|1214.5|1214|282
1640188200000|2021-12-22 15:50:00|1215|1214.5|1215.3|1214.8|1215.8|1215.3|1214.9|1214.4|818
1640188500000|2021-12-22 15:55:00|1215.2|1214.7|1215.8|1215.3|1216|1215.5|1214.8|1214.3|1238
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1216.4|1215.9|1216.4|1215.9|1215.7|1215.2|830
1640189100000|2021-12-22 16:05:00|1216.3|1215.8|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|1055
1640189400000|2021-12-22 16:10:00|1216.9|1216.4|1217.4|1216.9|1217.5|1217|1216.6|1216.1|646
1640189700000|2021-12-22 16:15:00|1217.5|1217|1217.7|1217.2|1217.7|1217.2|1217.3|1216.8|618
1640190000000|2021-12-22 16:20:00|1217.6|1217.1|1217.2|1216.7|1217.8|1217.3|1216.9|1216.4|838
1640190300000|2021-12-22 16:25:00|1217.1|1216.6|1217.8|1217.3|1218.1|1217.6|1216.8|1216.3|2123
1640190600000|2021-12-22 16:30:00|1217.7|1217.2|1218.3|1217.8|1218.3|1217.8|1217.5|1217|784
1640190900000|2021-12-22 16:35:00|1218.4|1217.9|1218.2|1217.7|1218.5|1218|1217.9|1217.4|649
1640191200000|2021-12-22 16:40:00|1218.3|1217.8|1217.9|1217.4|1218.3|1217.8|1217.8|1217.3|281
1640191500000|2021-12-22 16:45:00|1217.8|1217.3|1217.8|1217.3|1217.9|1217.4|1217.5|1217|318
1640191800000|2021-12-22 16:50:00|1217.9|1217.4|1217.7|1217.2|1218.1|1217.6|1217.5|1217|305
1640192100000|2021-12-22 16:55:00|1217.6|1217.1|1217.7|1217.2|1217.8|1217.3|1217.4|1216.9|346
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1217.8|1217.3|1217.8|1217.3|1217.2|1216.7|384
1640192700000|2021-12-22 17:05:00|1217.7|1217.2|1217.4|1216.9|1217.8|1217.3|1217.1|1216.6|321
1640193000000|2021-12-22 17:10:00|1217.3|1216.8|1217.2|1216.7|1217.4|1216.9|1216.7|1216.2|354
1640193300000|2021-12-22 17:15:00|1217.3|1216.8|1217.2|1216.7|1217.5|1217|1216.9|1216.4|425
1640193600000|2021-12-22 17:20:00|1217.3|1216.8|1217.1|1216.6|1217.5|1217|1216.9|1216.4|282
1640193900000|2021-12-22 17:25:00|1217|1216.5|1217.8|1217.3|1217.8|1217.3|1216.9|1216.4|400
1640194200000|2021-12-22 17:30:00|1217.7|1217.2|1218.5|1218|1218.5|1218|1217.7|1217.2|310
1640194500000|2021-12-22 17:35:00|1218.4|1217.9|1218.2|1217.7|1218.6|1218.1|1217.9|1217.4|401
1640194800000|2021-12-22 17:40:00|1218.3|1217.8|1218.5|1218|1218.6|1218.1|1217.9|1217.4|283
1640195100000|2021-12-22 17:45:00|1218.6|1218.1|1218.8|1218.3|1219|1218.5|1218.5|1218|562
1640195400000|2021-12-22 17:50:00|1218.9|1218.4|1219.2|1218.7|1219.4|1218.9|1218.9|1218.4|635
1640195700000|2021-12-22 17:55:00|1219.1|1218.6|1219.2|1218.7|1219.3|1218.8|1219.1|1218.6|99
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1218.9|1218.4|1219.1|1218.6|1218.7|1218.2|195
1640196300000|2021-12-22 18:05:00|1219|1218.5|1218.8|1218.3|1219|1218.5|1218.5|1218|419
1640196600000|2021-12-22 18:10:00|1218.9|1218.4|1218|1217.5|1218.9|1218.4|1217.9|1217.4|492
1640196900000|2021-12-22 18:15:00|1218.1|1217.6|1218.2|1217.7|1218.4|1217.9|1218.1|1217.6|159
1640197200000|2021-12-22 18:20:00|1218.3|1217.8|1218.2|1217.7|1218.4|1217.9|1217.9|1217.4|153
1640197500000|2021-12-22 18:25:00|1218.3|1217.8|1218|1217.5|1218.4|1217.9|1218|1217.5|206
1640197800000|2021-12-22 18:30:00|1218.1|1217.6|1218.4|1217.9|1218.5|1218|1218.1|1217.6|146
1640198100000|2021-12-22 18:35:00|1218.3|1217.8|1217.5|1217|1218.3|1217.8|1217.4|1216.9|139
1640198400000|2021-12-22 18:40:00|1217.6|1217.1|1217.9|1217.4|1218|1217.5|1217.2|1216.7|102
1640198700000|2021-12-22 18:45:00|1218|1217.5|1217.7|1217.2|1218.3|1217.8|1217.6|1217.1|163
1640199000000|2021-12-22 18:50:00|1217.5|1217|1218.1|1217.6|1218.1|1217.6|1217.5|1217|81
1640199300000|2021-12-22 18:55:00|1218|1217.5|1217.5|1217|1218.1|1217.6|1217.3|1216.8|215
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1217.1|1216.6|1217.4|1216.9|1216.6|1216.1|236
1640199900000|2021-12-22 19:05:00|1217.2|1216.7|1217|1216.5|1217.4|1216.9|1216.9|1216.4|178
1640200200000|2021-12-22 19:10:00|1217.1|1216.6|1217.4|1216.9|1217.6|1217.1|1217|1216.5|156
1640200500000|2021-12-22 19:15:00|1217.5|1217|1217.7|1217.2|1217.9|1217.4|1217.4|1216.9|104
1640200800000|2021-12-22 19:20:00|1217.6|1217.1|1217.9|1217.4|1218|1217.5|1217.5|1217|149
1640201100000|2021-12-22 19:25:00|1218|1217.5|1216.9|1216.4|1218|1217.5|1216.7|1216.2|190
1640201400000|2021-12-22 19:30:00|1217|1216.5|1217.9|1217.4|1218.1|1217.6|1217|1216.5|512
1640201700000|2021-12-22 19:35:00|1217.8|1217.3|1218.3|1217.8|1218.4|1217.9|1217.8|1217.3|259
1640202000000|2021-12-22 19:40:00|1218.2|1217.7|1218.2|1217.7|1218.6|1218.1|1218.2|1217.7|313
1640202300000|2021-12-22 19:45:00|1218.3|1217.8|1218.4|1217.9|1218.5|1218|1218.1|1217.6|171
1640202600000|2021-12-22 19:50:00|1218.5|1218|1218.5|1218|1218.8|1218.3|1218.4|1217.9|160
1640202900000|2021-12-22 19:55:00|1218.6|1218.1|1218.8|1218.3|1218.8|1218.3|1218.4|1217.9|166
1640203200000|2021-12-22 20:00:00|1219|1218.5|1218.7|1218.2|1219.1|1218.6|1218.6|1218.1|228
1640203500000|2021-12-22 20:05:00|1218.8|1218.3|1219|1218.5|1219.2|1218.7|1218.7|1218.2|251
1640203800000|2021-12-22 20:10:00|1218.9|1218.4|1219.2|1218.7|1219.3|1218.8|1218.9|1218.4|204
1640204100000|2021-12-22 20:15:00|1219.3|1218.8|1218.8|1218.3|1219.4|1218.9|1218.7|1218.2|220
1640204400000|2021-12-22 20:20:00|1218.7|1218.2|1219|1218.5|1219.1|1218.6|1218.5|1218|326
1640204700000|2021-12-22 20:25:00|1219.1|1218.6|1219.2|1218.7|1219.3|1218.8|1219|1218.5|517
1640205000000|2021-12-22 20:30:00|1219.3|1218.8|1219|1218.5|1219.6|1219.1|1219|1218.5|435
1640205300000|2021-12-22 20:35:00|1219.1|1218.6|1219.9|1219.4|1220|1219.5|1219.1|1218.6|633
1640205600000|2021-12-22 20:40:00|1219.8|1219.3|1219.2|1218.7|1219.8|1219.3|1219|1218.5|729
1640205900000|2021-12-22 20:45:00|1219.1|1218.6|1219.5|1219|1219.9|1219.4|1219.1|1218.6|565
1640206200000|2021-12-22 20:50:00|1219.7|1219.2|1220.4|1219.9|1220.5|1220|1219.6|1219.1|1001
1640206500000|2021-12-22 20:55:00|1220.5|1220|1220.3|1219.8|1220.7|1220.2|1219.8|1219.3|6796
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1220.8|1219.8|1221.1|1220.1|1220.4|1219.4|624
1640207100000|2021-12-22 21:05:00|1220.7|1219.7|1221|1220|1221|1220|1220.6|1219.6|56
1640207400000|2021-12-22 21:10:00|1221.1|1220.1|1221.2|1220.2|1221.2|1220.2|1221|1220|91
1640207700000|2021-12-22 21:15:00|1221.5|1220.5|1222.1|1221.1|1222.1|1221.1|1221.2|1220.2|96
1640208300000|2021-12-22 21:25:00|1221.9|1220.9|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|7
1640209200000|2021-12-22 21:40:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|3
1640209500000|2021-12-22 21:45:00|1221.9|1220.9|1221.9|1220.9|1222.1|1221.1|1221.4|1220.4|79
1640209800000|2021-12-22 21:50:00|1221.8|1220.8|1222|1221|1222|1221|1221.8|1220.8|17
1640210100000|2021-12-22 21:55:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1222.1|1221.1|18
1640213700000|2021-12-22 22:55:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1223.6|1221.6|1223.8|1221.8|1222.8|1220.8|0
1640214300000|2021-12-22 23:05:00|1223.5|1221.5|1223.7|1221.7|1223.9|1221.9|1223.5|1221.5|0
1640214600000|2021-12-22 23:10:00|1223.8|1221.8|1223.2|1221.2|1223.8|1221.8|1223.1|1221.1|0
1640214900000|2021-12-22 23:15:00|1223.3|1221.3|1223.5|1221.5|1223.6|1221.6|1223.3|1221.3|0
1640215200000|2021-12-22 23:20:00|1223.6|1221.6|1223.3|1221.3|1223.7|1221.7|1223.3|1221.3|0
1640215500000|2021-12-22 23:25:00|1223.4|1221.4|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1640215800000|2021-12-22 23:30:00|1223.1|1221.1|1224.3|1222.3|1224.3|1222.3|1223.1|1221.1|0
1640216100000|2021-12-22 23:35:00|1224.2|1222.2|1224.3|1222.3|1224.3|1222.3|1224|1222|0
1640216400000|2021-12-22 23:40:00|1224.2|1222.2|1224.2|1222.2|1224.4|1222.4|1223.8|1221.8|0
1640216700000|2021-12-22 23:45:00|1224.3|1222.3|1223.7|1221.7|1224.4|1222.4|1223.6|1221.6|0
1640217000000|2021-12-22 23:50:00|1223.8|1221.8|1224|1222|1224|1222|1223.7|1221.7|0
1640217300000|2021-12-22 23:55:00|1223.9|1221.9|1224|1222|1224.2|1222.2|1223.8|1221.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|0
1640217900000|2021-12-23 00:05:00|1223.8|1221.8|1223.3|1221.3|1223.8|1221.8|1223.3|1221.3|0
1640218200000|2021-12-23 00:10:00|1223.4|1221.4|1223|1221|1223.5|1221.5|1223|1221|0
1640218500000|2021-12-23 00:15:00|1222.9|1220.9|1223.2|1221.2|1223.2|1221.2|1222.9|1220.9|0
1640218800000|2021-12-23 00:20:00|1223.1|1221.1|1223|1221|1223.3|1221.3|1222.9|1220.9|0
1640219100000|2021-12-23 00:25:00|1223.1|1221.1|1223.3|1221.3|1223.3|1221.3|1223|1221|0
1640219400000|2021-12-23 00:30:00|1223.2|1221.2|1223.4|1221.4|1223.6|1221.6|1223.2|1221.2|0
1640219700000|2021-12-23 00:35:00|1223.5|1221.5|1223.6|1221.6|1223.7|1221.7|1223.5|1221.5|0
1640220000000|2021-12-23 00:40:00|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.3|0
1640220300000|2021-12-23 00:45:00|1223.4|1221.4|1223.8|1221.8|1223.9|1221.9|1223.4|1221.4|0
1640220600000|2021-12-23 00:50:00|1223.7|1221.7|1223.6|1221.6|1223.8|1221.8|1223.6|1221.6|0
1640220900000|2021-12-23 00:55:00|1223.5|1221.5|1223.4|1221.4|1223.5|1221.5|1223.3|1221.3|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1218.3|1217.3|1219.3|1218.3|1218.2|1217.2|23
1640221500000|2021-12-23 01:05:00|1219|1218|1219|1218|1219|1218|1219|1218|2
1640221800000|2021-12-23 01:10:00|1219.1|1218.1|1218.6|1217.6|1219.1|1218.1|1218.4|1217.4|32
1640222100000|2021-12-23 01:15:00|1218.4|1217.4|1217.4|1216.4|1218.4|1217.4|1216.7|1215.7|90
1640222400000|2021-12-23 01:20:00|1217.1|1216.1|1218|1217|1218|1217|1217.1|1216.1|35
1640222700000|2021-12-23 01:25:00|1218.1|1217.1|1219|1218|1219.5|1218.5|1218|1217|46
1640223000000|2021-12-23 01:30:00|1218.9|1217.9|1215.3|1214.3|1218.9|1217.9|1215.1|1214.1|90
1640223300000|2021-12-23 01:35:00|1215.4|1214.4|1216.7|1215.7|1216.9|1215.9|1215.3|1214.3|59
1640223600000|2021-12-23 01:40:00|1216.3|1215.3|1217.4|1216.4|1217.7|1216.7|1216.2|1215.2|87
1640223900000|2021-12-23 01:45:00|1217.5|1216.5|1217.9|1216.9|1217.9|1216.9|1216.6|1215.6|14
1640224200000|2021-12-23 01:50:00|1217.7|1216.7|1219.4|1218.4|1219.4|1218.4|1217.7|1216.7|10
1640224500000|2021-12-23 01:55:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1219.3|1218.3|41
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1219.7|1218.7|1220.4|1219.4|1219.7|1218.7|30
1640225100000|2021-12-23 02:05:00|1219.4|1218.4|1220.7|1219.7|1220.8|1219.8|1218.8|1217.8|43
1640225400000|2021-12-23 02:10:00|1221|1220|1221.4|1220.4|1221.4|1220.4|1220.3|1219.3|21
1640225700000|2021-12-23 02:15:00|1220.5|1219.5|1219.9|1218.9|1220.5|1219.5|1219.9|1218.9|2
1640226000000|2021-12-23 02:20:00|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1
1640226300000|2021-12-23 02:25:00|1219|1218|1219.6|1218.6|1219.6|1218.6|1218.9|1217.9|4
1640226600000|2021-12-23 02:30:00|1219.4|1218.4|1219.4|1218.4|1219.4|1218.4|1219.3|1218.3|4
1640226900000|2021-12-23 02:35:00|1219.7|1218.7|1220.9|1219.9|1220.9|1219.9|1219.7|1218.7|7
1640227200000|2021-12-23 02:40:00|1220.7|1219.7|1220.2|1219.2|1220.7|1219.7|1220.2|1219.2|3
1640227500000|2021-12-23 02:45:00|1220.4|1219.4|1220.4|1219.4|1220.4|1219.4|1220.4|1219.4|1
1640227800000|2021-12-23 02:50:00|1220.3|1219.3|1219.9|1218.9|1220.3|1219.3|1219.8|1218.8|5
1640228100000|2021-12-23 02:55:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1219.8|1218.8|9
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1220|1219|1220.9|1219.9|1220|1219|10
1640228700000|2021-12-23 03:05:00|1219.9|1218.9|1219.6|1218.6|1219.9|1218.9|1219.6|1218.6|4
1640229300000|2021-12-23 03:15:00|1219.4|1218.4|1218.7|1217.7|1219.4|1218.4|1218.7|1217.7|6
1640229600000|2021-12-23 03:20:00|1218.8|1217.8|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|11
1640229900000|2021-12-23 03:25:00|1218.5|1217.5|1218.6|1217.6|1218.6|1217.6|1218.5|1217.5|3
1640230200000|2021-12-23 03:30:00|1218.8|1217.8|1218|1217|1218.8|1217.8|1218|1217|14
1640230500000|2021-12-23 03:35:00|1217.8|1216.8|1218.1|1217.1|1218.3|1217.3|1217.8|1216.8|24
1640230800000|2021-12-23 03:40:00|1217.9|1216.9|1218.4|1217.4|1218.4|1217.4|1217.9|1216.9|6
1640231100000|2021-12-23 03:45:00|1218.2|1217.2|1217.9|1216.9|1218.5|1217.5|1217.9|1216.9|16
1640231400000|2021-12-23 03:50:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|4
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|2
1640232300000|2021-12-23 04:05:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|10
1640232600000|2021-12-23 04:10:00|1218.5|1217.5|1218.6|1217.6|1218.6|1217.6|1218.5|1217.5|5
1640232900000|2021-12-23 04:15:00|1218.8|1217.8|1218.6|1217.6|1218.8|1217.8|1218.5|1217.5|6
1640233200000|2021-12-23 04:20:00|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|3
1640233500000|2021-12-23 04:25:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|3
1640234400000|2021-12-23 04:40:00|1218.8|1217.8|1218.7|1217.7|1218.8|1217.8|1218.7|1217.7|5
1640234700000|2021-12-23 04:45:00|1218.6|1217.6|1218.8|1217.8|1218.8|1217.8|1218.6|1217.6|2
1640235300000|2021-12-23 04:55:00|1218.6|1217.6|1218.4|1217.4|1218.6|1217.6|1218.4|1217.4|12
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1218.1|1217.1|1219.1|1218.1|1217.9|1216.9|24
1640235900000|2021-12-23 05:05:00|1218.5|1217.5|1218.8|1217.8|1218.8|1217.8|1218.3|1217.3|11
1640236200000|2021-12-23 05:10:00|1219.1|1218.1|1218.4|1217.4|1219.1|1218.1|1218.4|1217.4|6
1640236500000|2021-12-23 05:15:00|1218.1|1217.1|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|31
1640236800000|2021-12-23 05:20:00|1219.1|1218.1|1219.6|1218.6|1219.6|1218.6|1219.1|1218.1|6
1640237100000|2021-12-23 05:25:00|1219.7|1218.7|1219.6|1218.6|1219.7|1218.7|1219.6|1218.6|8
1640237400000|2021-12-23 05:30:00|1220|1219|1220|1219|1220|1219|1220|1219|1
1640238000000|2021-12-23 05:40:00|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|2
1640238300000|2021-12-23 05:45:00|1220.4|1219.4|1220.7|1219.7|1220.9|1219.9|1220.4|1219.4|12
1640238600000|2021-12-23 05:50:00|1220.8|1219.8|1220.9|1219.9|1220.9|1219.9|1220.8|1219.8|5
1640238900000|2021-12-23 05:55:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.5|1219.5|15
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1221.7|1220.7|1221.7|1220.7|1220.6|1219.6|35
1640239500000|2021-12-23 06:05:00|1221.8|1220.8|1221.3|1220.3|1222.1|1221.1|1221.2|1220.2|46
1640239800000|2021-12-23 06:10:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221|1220|41
1640240100000|2021-12-23 06:15:00|1221.6|1220.6|1221.3|1220.3|1221.9|1220.9|1221.3|1220.3|46
1640240400000|2021-12-23 06:20:00|1221.1|1220.1|1221.4|1220.4|1221.6|1220.6|1221|1220|40
1640240700000|2021-12-23 06:25:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.3|1220.3|119
1640241000000|2021-12-23 06:30:00|1222.5|1221.5|1222.4|1221.4|1222.5|1221.5|1222.4|1221.4|55
1640241300000|2021-12-23 06:35:00|1222.5|1221.5|1222.2|1221.2|1223.2|1222.2|1222.2|1221.2|90
1640241600000|2021-12-23 06:40:00|1222.3|1221.3|1222.9|1221.9|1222.9|1221.9|1222.3|1221.3|114
1640241900000|2021-12-23 06:45:00|1223|1222|1223|1222|1223|1222|1222.7|1221.7|13
1640242200000|2021-12-23 06:50:00|1222.9|1221.9|1223|1222|1223|1222|1222.8|1221.8|20
1640242500000|2021-12-23 06:55:00|1223.2|1222.2|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|39
1640242800000|2021-12-23 07:00:00|1223|1222|1222.4|1221.4|1223|1222|1222.4|1221.4|65
1640243100000|2021-12-23 07:05:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|2
1640243400000|2021-12-23 07:10:00|1222|1221|1221.8|1220.8|1222.1|1221.1|1221.8|1220.8|19
1640243700000|2021-12-23 07:15:00|1221.7|1220.7|1222.4|1221.4|1222.4|1221.4|1221.7|1220.7|7
1640244000000|2021-12-23 07:20:00|1222.1|1221.1|1221.9|1220.9|1222.2|1221.2|1221.9|1220.9|8
1640244300000|2021-12-23 07:25:00|1222.2|1221.2|1221.6|1220.6|1222.2|1221.2|1221.6|1220.6|27
1640244600000|2021-12-23 07:30:00|1221.8|1220.8|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|78
1640244900000|2021-12-23 07:35:00|1221.6|1220.6|1222.3|1221.3|1222.4|1221.4|1221.6|1220.6|59
1640245200000|2021-12-23 07:40:00|1222.2|1221.2|1222|1221|1222.3|1221.3|1221.9|1220.9|42
1640245500000|2021-12-23 07:45:00|1221.9|1220.9|1221.8|1220.8|1222.3|1221.3|1221.8|1220.8|84
1640245800000|2021-12-23 07:50:00|1221.7|1220.7|1222.1|1221.1|1222.2|1221.2|1221.5|1220.5|132
1640246100000|2021-12-23 07:55:00|1222|1221|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|131
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.9|1220.9|1222.2|1221.2|1221.2|1220.2|223
1640246700000|2021-12-23 08:05:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.3|1220.3|229
1640247000000|2021-12-23 08:10:00|1221.9|1220.9|1221.5|1220.5|1222.2|1221.2|1221.3|1220.3|138
1640247300000|2021-12-23 08:15:00|1221.4|1220.4|1221.1|1220.1|1221.8|1220.8|1220.9|1219.9|122
1640247600000|2021-12-23 08:20:00|1220.9|1219.9|1221.7|1220.7|1221.7|1220.7|1220.7|1219.7|64
1640247900000|2021-12-23 08:25:00|1221.6|1220.6|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|80
1640248200000|2021-12-23 08:30:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.3|1220.3|101
1640248500000|2021-12-23 08:35:00|1221.5|1220.5|1219.7|1218.7|1221.6|1220.6|1219.4|1218.4|714
1640248800000|2021-12-23 08:40:00|1219.8|1218.8|1219.4|1218.4|1219.8|1218.8|1219|1218|1409
1640249100000|2021-12-23 08:45:00|1219.3|1218.3|1220|1219|1220|1219|1219.3|1218.3|84
1640249400000|2021-12-23 08:50:00|1219.9|1218.9|1221.2|1220.2|1221.4|1220.4|1219.9|1218.9|101
1640249700000|2021-12-23 08:55:00|1221.3|1220.3|1221.6|1220.6|1221.6|1220.6|1221|1220|81
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221|1220|1221.5|1220.5|1221|1220|127
1640250300000|2021-12-23 09:05:00|1221.1|1220.1|1221|1220|1221.6|1220.6|1220.8|1219.8|89
1640250600000|2021-12-23 09:10:00|1221.1|1220.1|1220.9|1219.9|1221.6|1220.6|1220.8|1219.8|174
1640250900000|2021-12-23 09:15:00|1220.8|1219.8|1220.7|1219.7|1220.9|1219.9|1220.4|1219.4|163
1640251200000|2021-12-23 09:20:00|1220.6|1219.6|1220.3|1219.3|1220.7|1219.7|1220.1|1219.1|112
1640251500000|2021-12-23 09:25:00|1220.4|1219.4|1220.6|1219.6|1220.7|1219.7|1220.2|1219.2|159
1640251800000|2021-12-23 09:30:00|1220.7|1219.7|1221|1220|1221.2|1220.2|1220.6|1219.6|228
1640252100000|2021-12-23 09:35:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1221|1220|180
1640252400000|2021-12-23 09:40:00|1221.5|1220.5|1221.6|1220.6|1221.6|1220.6|1221.4|1220.4|86
1640252700000|2021-12-23 09:45:00|1221.5|1220.5|1221.3|1220.3|1221.6|1220.6|1221.2|1220.2|58
1640253000000|2021-12-23 09:50:00|1221.2|1220.2|1220.9|1219.9|1221.3|1220.3|1220.8|1219.8|44
1640253300000|2021-12-23 09:55:00|1221|1220|1221.4|1220.4|1221.4|1220.4|1221|1220|40
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.2|1220.2|1221.5|1220.5|1221|1220|57
1640253900000|2021-12-23 10:05:00|1221.3|1220.3|1220.8|1219.8|1221.3|1220.3|1220.7|1219.7|52
1640254200000|2021-12-23 10:10:00|1220.7|1219.7|1221|1220|1221|1220|1220.7|1219.7|32
1640254500000|2021-12-23 10:15:00|1221.1|1220.1|1220.9|1219.9|1221.1|1220.1|1220.9|1219.9|22
1640254800000|2021-12-23 10:20:00|1221|1220|1221.2|1220.2|1221.4|1220.4|1221|1220|106
1640255100000|2021-12-23 10:25:00|1221.1|1220.1|1221.1|1220.1|1221.2|1220.2|1220.9|1219.9|40
1640255400000|2021-12-23 10:30:00|1221|1220|1220.9|1219.9|1221.2|1220.2|1220.8|1219.8|21
1640255700000|2021-12-23 10:35:00|1221|1220|1221|1220|1221.1|1220.1|1220.9|1219.9|22
1640256000000|2021-12-23 10:40:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221|1220|60
1640256300000|2021-12-23 10:45:00|1221.4|1220.4|1221.3|1220.3|1221.4|1220.4|1221.2|1220.2|36
1640256600000|2021-12-23 10:50:00|1221.4|1220.4|1221.7|1220.7|1221.9|1220.9|1221.3|1220.3|132
1640256900000|2021-12-23 10:55:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|73
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1221.7|1220.7|1221.4|1220.4|62
1640257500000|2021-12-23 11:05:00|1221.7|1220.7|1221.8|1220.8|1221.9|1220.9|1221.7|1220.7|59
1640257800000|2021-12-23 11:10:00|1221.9|1220.9|1222|1221|1222.2|1221.2|1221.9|1220.9|74
1640258100000|2021-12-23 11:15:00|1222.1|1221.1|1221.8|1220.8|1222.2|1221.2|1221.6|1220.6|85
1640258400000|2021-12-23 11:20:00|1221.7|1220.7|1221.9|1220.9|1222.1|1221.1|1221.6|1220.6|102
1640258700000|2021-12-23 11:25:00|1222|1221|1222.5|1221.5|1222.5|1221.5|1221.8|1220.8|168
1640259000000|2021-12-23 11:30:00|1222.4|1221.4|1222.5|1221.5|1222.6|1221.6|1222.3|1221.3|120
1640259300000|2021-12-23 11:35:00|1222.4|1221.4|1222.6|1221.6|1222.6|1221.6|1222.4|1221.4|44
1640259600000|2021-12-23 11:40:00|1222.5|1221.5|1222.5|1221.5|1222.8|1221.8|1222.5|1221.5|42
1640259900000|2021-12-23 11:45:00|1222.4|1221.4|1222.3|1221.3|1222.4|1221.4|1222.2|1221.2|42
1640260200000|2021-12-23 11:50:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|69
1640260500000|2021-12-23 11:55:00|1222.1|1221.1|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|193
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1222.5|1221.5|1221.6|1220.6|134
1640261100000|2021-12-23 12:05:00|1222.4|1221.4|1222.1|1221.1|1222.4|1221.4|1222.1|1221.1|77
1640261400000|2021-12-23 12:10:00|1222.2|1221.2|1222.8|1221.8|1222.8|1221.8|1222.2|1221.2|86
1640261700000|2021-12-23 12:15:00|1222.7|1221.7|1221.9|1220.9|1222.8|1221.8|1221.9|1220.9|298
1640262000000|2021-12-23 12:20:00|1222|1221|1221.8|1220.8|1222|1221|1221.8|1220.8|49
1640262300000|2021-12-23 12:25:00|1222|1221|1222.1|1221.1|1222.1|1221.1|1221.8|1220.8|64
1640262600000|2021-12-23 12:30:00|1222|1221|1221.7|1220.7|1222.2|1221.2|1221.6|1220.6|132
1640262900000|2021-12-23 12:35:00|1221.6|1220.6|1221.8|1220.8|1222.2|1221.2|1221.6|1220.6|669
1640263200000|2021-12-23 12:40:00|1221.9|1220.9|1222.8|1221.8|1222.8|1221.8|1221.9|1220.9|160
1640263500000|2021-12-23 12:45:00|1222.9|1221.9|1222.6|1221.6|1223|1222|1222.5|1221.5|148
1640263800000|2021-12-23 12:50:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.4|1221.4|82
1640264100000|2021-12-23 12:55:00|1222.6|1221.6|1222.5|1221.5|1222.6|1221.6|1222.1|1221.1|73
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1222.2|1221.2|1222.6|1221.6|1222.1|1221.1|95
1640264700000|2021-12-23 13:05:00|1222.1|1221.1|1222.5|1221.5|1222.6|1221.6|1222|1221|63
1640265000000|2021-12-23 13:10:00|1222.6|1221.6|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|52
1640265300000|2021-12-23 13:15:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.1|1221.1|96
1640265600000|2021-12-23 13:20:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.9|1220.9|101
1640265900000|2021-12-23 13:25:00|1221.9|1220.9|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|79
1640266200000|2021-12-23 13:30:00|1222.2|1221.2|1221.7|1220.7|1222.2|1221.2|1221.5|1220.5|213
1640266500000|2021-12-23 13:35:00|1221.8|1220.8|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|96
1640266800000|2021-12-23 13:40:00|1221.5|1220.5|1220.6|1219.6|1221.5|1220.5|1220.4|1219.4|131
1640267100000|2021-12-23 13:45:00|1220.7|1219.7|1221.1|1220.1|1221.2|1220.2|1220.6|1219.6|116
1640267400000|2021-12-23 13:50:00|1221.2|1220.2|1221.2|1220.2|1221.4|1220.4|1220.9|1219.9|153
1640267700000|2021-12-23 13:55:00|1221.3|1220.3|1221.3|1220.3|1221.5|1220.5|1221.2|1220.2|71
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1222|1221|1222|1221|1221.4|1220.4|325
1640268300000|2021-12-23 14:05:00|1221.9|1220.9|1221.9|1220.9|1222.1|1221.1|1221.8|1220.8|107
1640268600000|2021-12-23 14:10:00|1222|1221|1221.8|1220.8|1222.1|1221.1|1221.6|1220.6|135
1640268900000|2021-12-23 14:15:00|1221.7|1220.7|1221.9|1220.9|1222.2|1221.2|1221.7|1220.7|284
1640269200000|2021-12-23 14:20:00|1222|1221|1222.2|1221.2|1222.2|1221.2|1221.9|1220.9|172
1640269500000|2021-12-23 14:25:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.6|1220.6|258
1640269800000|2021-12-23 14:30:00|1221.6|1221.1|1220.8|1220.3|1222.1|1221.6|1219.4|1218.9|3835
1640270100000|2021-12-23 14:35:00|1220.7|1220.2|1220|1219.5|1221.3|1220.8|1219.9|1219.4|2116
1640270400000|2021-12-23 14:40:00|1219.9|1219.4|1219.4|1218.9|1220|1219.5|1219.1|1218.6|913
1640270700000|2021-12-23 14:45:00|1218.7|1218.2|1219.2|1218.7|1219.7|1219.2|1218.7|1218.2|1303
1640271000000|2021-12-23 14:50:00|1219.1|1218.6|1218.6|1218.1|1219.5|1219|1218.4|1217.9|1399
1640271300000|2021-12-23 14:55:00|1218.5|1218|1218.9|1218.4|1219.3|1218.8|1218.2|1217.7|1115
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1218.7|1218.2|1219.2|1218.7|1218.2|1217.7|1300
1640271900000|2021-12-23 15:05:00|1218.8|1218.3|1220.2|1219.7|1220.2|1219.7|1218.8|1218.3|2287
1640272200000|2021-12-23 15:10:00|1220.3|1219.8|1221.3|1220.8|1221.4|1220.9|1220.1|1219.6|1881
1640272500000|2021-12-23 15:15:00|1221.2|1220.7|1222.8|1222.3|1223.1|1222.6|1221|1220.5|2615
1640272800000|2021-12-23 15:20:00|1222.7|1222.2|1222.5|1222|1222.9|1222.4|1222.2|1221.7|1621
1640273100000|2021-12-23 15:25:00|1222.4|1221.9|1222.2|1221.7|1222.5|1222|1221.9|1221.4|462
1640273400000|2021-12-23 15:30:00|1222.3|1221.8|1222.7|1222.2|1222.9|1222.4|1222|1221.5|888
1640273700000|2021-12-23 15:35:00|1222.8|1222.3|1223.3|1222.8|1223.4|1222.9|1222.6|1222.1|456
1640274000000|2021-12-23 15:40:00|1223.4|1222.9|1224|1223.5|1224.1|1223.6|1223.3|1222.8|789
1640274300000|2021-12-23 15:45:00|1223.9|1223.4|1224.1|1223.6|1224.5|1224|1223.9|1223.4|523
1640274600000|2021-12-23 15:50:00|1224|1223.5|1224.2|1223.7|1224.2|1223.7|1223.9|1223.4|339
1640274900000|2021-12-23 15:55:00|1224.1|1223.6|1224.6|1224.1|1224.6|1224.1|1224|1223.5|532
1640275200000|2021-12-23 16:00:00|1224.5|1224|1224.7|1224.2|1224.8|1224.3|1224.4|1223.9|603
1640275500000|2021-12-23 16:05:00|1224.6|1224.1|1224.6|1224.1|1224.9|1224.4|1224.5|1224|315
1640275800000|2021-12-23 16:10:00|1224.7|1224.2|1224.7|1224.2|1224.7|1224.2|1224.3|1223.8|353
1640276100000|2021-12-23 16:15:00|1224.8|1224.3|1225.1|1224.6|1225.1|1224.6|1224.7|1224.2|531
1640276400000|2021-12-23 16:20:00|1225|1224.5|1225.2|1224.7|1225.2|1224.7|1224.9|1224.4|531
1640276700000|2021-12-23 16:25:00|1225.3|1224.8|1225.1|1224.6|1225.5|1225|1224.8|1224.3|743
1640277000000|2021-12-23 16:30:00|1224.9|1224.4|1225.4|1224.9|1225.5|1225|1224.9|1224.4|286
1640277300000|2021-12-23 16:35:00|1225.5|1225|1225.4|1224.9|1225.5|1225|1225.2|1224.7|215
1640277600000|2021-12-23 16:40:00|1225.3|1224.8|1224.7|1224.2|1225.4|1224.9|1224.7|1224.2|495
1640277900000|2021-12-23 16:45:00|1224.8|1224.3|1224.8|1224.3|1225|1224.5|1224.7|1224.2|385
1640278200000|2021-12-23 16:50:00|1224.7|1224.2|1224.7|1224.2|1225|1224.5|1224.7|1224.2|214
1640278500000|2021-12-23 16:55:00|1224.8|1224.3|1225.5|1225|1225.5|1225|1224.8|1224.3|182
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1225.5|1225|1225.7|1225.2|1225.2|1224.7|128
1640279100000|2021-12-23 17:05:00|1225.6|1225.1|1225.4|1224.9|1225.7|1225.2|1225.2|1224.7|288
1640279400000|2021-12-23 17:10:00|1225.3|1224.8|1225.4|1224.9|1225.6|1225.1|1225.2|1224.7|235
1640279700000|2021-12-23 17:15:00|1225.5|1225|1225.6|1225.1|1225.7|1225.2|1225.4|1224.9|293
1640280000000|2021-12-23 17:20:00|1225.7|1225.2|1225.8|1225.3|1225.9|1225.4|1225.6|1225.1|214
1640280300000|2021-12-23 17:25:00|1225.9|1225.4|1226|1225.5|1226.2|1225.7|1225.9|1225.4|202
1640280600000|2021-12-23 17:30:00|1225.9|1225.4|1226.3|1225.8|1226.4|1225.9|1225.9|1225.4|243
1640280900000|2021-12-23 17:35:00|1226.2|1225.7|1226.4|1225.9|1226.4|1225.9|1226.1|1225.6|138
1640281200000|2021-12-23 17:40:00|1226.5|1226|1226.7|1226.2|1226.8|1226.3|1226.5|1226|304
1640281500000|2021-12-23 17:45:00|1226.8|1226.3|1226.3|1225.8|1226.8|1226.3|1226.3|1225.8|171
1640281800000|2021-12-23 17:50:00|1226.4|1225.9|1226.3|1225.8|1226.5|1226|1226.2|1225.7|120
1640282100000|2021-12-23 17:55:00|1226.4|1225.9|1227.1|1226.6|1227.2|1226.7|1226.4|1225.9|274
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.5|1227|1227.6|1227.1|1227|1226.5|303
1640282700000|2021-12-23 18:05:00|1227.6|1227.1|1227.9|1227.4|1227.9|1227.4|1227.5|1227|210
1640283000000|2021-12-23 18:10:00|1228|1227.5|1228|1227.5|1228.3|1227.8|1227.9|1227.4|364
1640283300000|2021-12-23 18:15:00|1228.1|1227.6|1228.1|1227.6|1228.2|1227.7|1228|1227.5|190
1640283600000|2021-12-23 18:20:00|1228.2|1227.7|1228.3|1227.8|1228.3|1227.8|1228|1227.5|181
1640283900000|2021-12-23 18:25:00|1228.2|1227.7|1228.3|1227.8|1228.7|1228.2|1228.2|1227.7|314
1640284200000|2021-12-23 18:30:00|1228.2|1227.7|1227.9|1227.4|1228.4|1227.9|1227.8|1227.3|162
1640284500000|2021-12-23 18:35:00|1227.8|1227.3|1227.7|1227.2|1228|1227.5|1227.7|1227.2|163
1640284800000|2021-12-23 18:40:00|1227.8|1227.3|1228|1227.5|1228|1227.5|1227.8|1227.3|117
1640285100000|2021-12-23 18:45:00|1227.9|1227.4|1227.8|1227.3|1228.1|1227.6|1227.7|1227.2|183
1640285400000|2021-12-23 18:50:00|1227.9|1227.4|1228.2|1227.7|1228.2|1227.7|1227.8|1227.3|210
1640285700000|2021-12-23 18:55:00|1228.3|1227.8|1227.9|1227.4|1228.5|1228|1227.8|1227.3|339
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.4|1226.9|1228.1|1227.6|1227.4|1226.9|501
1640286300000|2021-12-23 19:05:00|1227.5|1227|1227.5|1227|1227.8|1227.3|1227.4|1226.9|136
1640286600000|2021-12-23 19:10:00|1227.6|1227.1|1227.9|1227.4|1227.9|1227.4|1227.6|1227.1|127
1640286900000|2021-12-23 19:15:00|1227.8|1227.3|1227.8|1227.3|1227.9|1227.4|1227.6|1227.1|130
1640287200000|2021-12-23 19:20:00|1227.7|1227.2|1228|1227.5|1228.1|1227.6|1227.7|1227.2|206
1640287500000|2021-12-23 19:25:00|1228.1|1227.6|1228|1227.5|1228.1|1227.6|1227.8|1227.3|186
1640287800000|2021-12-23 19:30:00|1227.9|1227.4|1227.7|1227.2|1228|1227.5|1227.6|1227.1|191
1640288100000|2021-12-23 19:35:00|1227.6|1227.1|1227.5|1227|1227.7|1227.2|1227.4|1226.9|216
1640288400000|2021-12-23 19:40:00|1227.4|1226.9|1227.6|1227.1|1227.6|1227.1|1227.1|1226.6|212
1640288700000|2021-12-23 19:45:00|1227.5|1227|1227.6|1227.1|1227.7|1227.2|1227.4|1226.9|271
1640289000000|2021-12-23 19:50:00|1227.7|1227.2|1228|1227.5|1228|1227.5|1227.6|1227.1|226
1640289300000|2021-12-23 19:55:00|1227.9|1227.4|1227.8|1227.3|1228|1227.5|1227.6|1227.1|235
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.6|1226.1|1227.7|1227.2|1226.4|1225.9|487
1640289900000|2021-12-23 20:05:00|1226.5|1226|1227|1226.5|1227.1|1226.6|1226.5|1226|326
1640290200000|2021-12-23 20:10:00|1226.9|1226.4|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|194
1640290500000|2021-12-23 20:15:00|1227.3|1226.8|1227.1|1226.6|1227.4|1226.9|1226.9|1226.4|265
1640290800000|2021-12-23 20:20:00|1227|1226.5|1227|1226.5|1227.2|1226.7|1227|1226.5|175
1640291100000|2021-12-23 20:25:00|1227.1|1226.6|1227.2|1226.7|1227.3|1226.8|1226.7|1226.2|225
1640291400000|2021-12-23 20:30:00|1227.3|1226.8|1226.6|1226.1|1227.3|1226.8|1226.5|1226|462
1640291700000|2021-12-23 20:35:00|1226.5|1226|1227|1226.5|1227|1226.5|1226.5|1226|284
1640292000000|2021-12-23 20:40:00|1227.1|1226.6|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|526
1640292300000|2021-12-23 20:45:00|1227.5|1227|1228|1227.5|1228.1|1227.6|1227.4|1226.9|1165
1640292600000|2021-12-23 20:50:00|1228.1|1227.6|1228.2|1227.7|1228.7|1228.2|1228.1|1227.6|1886
1640292900000|2021-12-23 20:55:00|1228.1|1227.6|1226.5|1226|1228.2|1227.7|1226.5|1226|4687
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1227.3|1226.3|1227.6|1226.6|1226.7|1225.7|679
1640293500000|2021-12-23 21:05:00|1227.4|1226.4|1227.5|1226.5|1227.6|1226.6|1227.4|1226.4|61
1640293800000|2021-12-23 21:10:00|1227.4|1226.4|1228|1227|1228|1227|1227.3|1226.3|44
1640294100000|2021-12-23 21:15:00|1227.7|1226.7|1228.5|1227.5|1228.5|1227.5|1227.2|1226.2|271
1640294400000|2021-12-23 21:20:00|1227.6|1226.6|1227.7|1226.7|1228.3|1227.3|1227.5|1226.5|7
1640295600000|2021-12-23 21:40:00|1227.2|1226.2|1228.5|1227.5|1228.5|1227.5|1227.2|1226.2|22
1640295900000|2021-12-23 21:45:00|1228.6|1227.6|1229.1|1228.1|1229.3|1228.3|1228.3|1227.3|128
1640296200000|2021-12-23 21:50:00|1228.6|1227.6|1229.4|1228.4|1229.4|1228.4|1228.6|1227.6|23
1640296500000|2021-12-23 21:55:00|1229.3|1228.3|1228.8|1227.8|1229.3|1228.3|1228.8|1227.8|31
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1228.8|1227.8|1229.3|1227.8|1228.8|1227.3|0
1640297700000|2021-12-23 22:15:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.3|1229.3|1227.3|0
1640559900000|2021-12-26 23:05:00|1229.2|1227.2|1227.7|1226.7|1230.2|1228.2|1227.4|1226.4|5
1640560200000|2021-12-26 23:10:00|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|5
1640560500000|2021-12-26 23:15:00|1227.4|1226.4|1227.6|1226.6|1227.6|1226.6|1227.4|1226.4|3
1640562000000|2021-12-26 23:40:00|1225.9|1224.9|1224.8|1223.8|1225.9|1224.9|1224.8|1223.8|5
1640562300000|2021-12-26 23:45:00|1224.9|1223.9|1225|1224|1225|1224|1224.9|1223.9|8
1640562600000|2021-12-26 23:50:00|1225.1|1224.1|1224.5|1223.5|1225.1|1224.1|1224.5|1223.5|3
1640563200000|2021-12-27 00:00:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|10
1640563500000|2021-12-27 00:05:00|1224.1|1223.1|1224.1|1223.1|1224.1|1223.1|1224.1|1223.1|4
1640563800000|2021-12-27 00:10:00|1223.9|1222.9|1222.2|1221.2|1223.9|1222.9|1222.2|1221.2|18
1640564100000|2021-12-27 00:15:00|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|2
1640564400000|2021-12-27 00:20:00|1223|1222|1223.1|1222.1|1223.1|1222.1|1223|1222|23
1640564700000|2021-12-27 00:25:00|1222.2|1221.2|1222.1|1221.1|1222.6|1221.6|1222.1|1221.1|49
1640565000000|2021-12-27 00:30:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.2|1222.2|28
1640565600000|2021-12-27 00:40:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|2
1640565900000|2021-12-27 00:45:00|1222.4|1221.4|1222.3|1221.3|1222.4|1221.4|1222.3|1221.3|2
1640566200000|2021-12-27 00:50:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|4
1640566500000|2021-12-27 00:55:00|1221.7|1220.7|1222.3|1221.3|1222.7|1221.7|1221.7|1220.7|61
1640566800000|2021-12-27 01:00:00|1222.5|1221.5|1221.3|1220.3|1222.7|1221.7|1221.3|1220.3|82
1640567100000|2021-12-27 01:05:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|5
1640567400000|2021-12-27 01:10:00|1222.1|1221.1|1222.7|1221.7|1222.8|1221.8|1222.1|1221.1|16
1640567700000|2021-12-27 01:15:00|1222.6|1221.6|1222.9|1221.9|1223.1|1222.1|1221.8|1220.8|51
1640568000000|2021-12-27 01:20:00|1222.7|1221.7|1223.5|1222.5|1223.6|1222.6|1222.3|1221.3|62
1640568300000|2021-12-27 01:25:00|1223.6|1222.6|1223.8|1222.8|1223.9|1222.9|1223|1222|37
1640568600000|2021-12-27 01:30:00|1223.5|1222.5|1225.2|1224.2|1225.5|1224.5|1223.5|1222.5|75
1640568900000|2021-12-27 01:35:00|1224.8|1223.8|1224.3|1223.3|1224.8|1223.8|1224.3|1223.3|26
1640569200000|2021-12-27 01:40:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|25
1640569500000|2021-12-27 01:45:00|1224|1223|1224.4|1223.4|1224.5|1223.5|1224|1223|25
1640569800000|2021-12-27 01:50:00|1224.5|1223.5|1224.8|1223.8|1224.9|1223.9|1224.4|1223.4|18
1640570100000|2021-12-27 01:55:00|1224.6|1223.6|1223.4|1222.4|1224.6|1223.6|1223.4|1222.4|7
1640570400000|2021-12-27 02:00:00|1223.2|1222.2|1223.5|1222.5|1223.6|1222.6|1223.2|1222.2|6
1640570700000|2021-12-27 02:05:00|1223.6|1222.6|1223.9|1222.9|1224|1223|1223.6|1222.6|7
1640571000000|2021-12-27 02:10:00|1224.3|1223.3|1224.7|1223.7|1224.7|1223.7|1224.3|1223.3|7
1640571300000|2021-12-27 02:15:00|1224.8|1223.8|1224.6|1223.6|1224.8|1223.8|1224.5|1223.5|6
1640571600000|2021-12-27 02:20:00|1224.7|1223.7|1224.8|1223.8|1224.9|1223.9|1224.7|1223.7|13
1640571900000|2021-12-27 02:25:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225.1|1224.1|5
1640572200000|2021-12-27 02:30:00|1225.2|1224.2|1225.6|1224.6|1225.8|1224.8|1225.2|1224.2|25
1640572500000|2021-12-27 02:35:00|1225.7|1224.7|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|10
1640572800000|2021-12-27 02:40:00|1225.7|1224.7|1225.5|1224.5|1225.7|1224.7|1225.5|1224.5|7
1640573100000|2021-12-27 02:45:00|1225.6|1224.6|1225.2|1224.2|1225.8|1224.8|1225.2|1224.2|8
1640573400000|2021-12-27 02:50:00|1225.1|1224.1|1225.1|1224.1|1225.1|1224.1|1225.1|1224.1|2
1640574000000|2021-12-27 03:00:00|1224.6|1223.6|1224.7|1223.7|1224.7|1223.7|1224.6|1223.6|4
1640574600000|2021-12-27 03:10:00|1224.9|1223.9|1225.1|1224.1|1225.1|1224.1|1224.9|1223.9|3
1640574900000|2021-12-27 03:15:00|1224.6|1223.6|1224.6|1223.6|1224.6|1223.6|1224.6|1223.6|1
1640575200000|2021-12-27 03:20:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1640575500000|2021-12-27 03:25:00|1224|1223|1224|1223|1224|1223|1224|1223|3
1640575800000|2021-12-27 03:30:00|1224.1|1223.1|1224.3|1223.3|1224.3|1223.3|1224.1|1223.1|2
1640576700000|2021-12-27 03:45:00|1223.9|1222.9|1223.2|1222.2|1223.9|1222.9|1223|1222|19
1640577600000|2021-12-27 04:00:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|2
1640577900000|2021-12-27 04:05:00|||||||||1
1640578200000|2021-12-27 04:10:00|1223.4|1222.4|1223.5|1222.5|1223.5|1222.5|1223.4|1222.4|3
1640578800000|2021-12-27 04:20:00|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|4
1640579100000|2021-12-27 04:25:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|2
1640580000000|2021-12-27 04:40:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1
1640580600000|2021-12-27 04:50:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|2
1640581200000|2021-12-27 05:00:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|3
1640582100000|2021-12-27 05:15:00|1223.8|1222.8|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|17
1640582400000|2021-12-27 05:20:00|1223.4|1222.4|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|34
1640582700000|2021-12-27 05:25:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1
1640583000000|2021-12-27 05:30:00|1222|1221|1221.8|1220.8|1222|1221|1221.8|1220.8|2
1640583300000|2021-12-27 05:35:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1
1640583600000|2021-12-27 05:40:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|2
1640584500000|2021-12-27 05:55:00|1221.9|1220.9|1222.4|1221.4|1222.4|1221.4|1221.9|1220.9|4
1640585100000|2021-12-27 06:05:00|||||||||1
1640585400000|2021-12-27 06:10:00|1222.3|1221.3|1221.6|1220.6|1222.3|1221.3|1221.6|1220.6|5
1640585700000|2021-12-27 06:15:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|2
1640586000000|2021-12-27 06:20:00|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1
1640586300000|2021-12-27 06:25:00|1222.3|1221.3|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|4
1640586900000|2021-12-27 06:35:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|4
1640587200000|2021-12-27 06:40:00|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1
1640587500000|2021-12-27 06:45:00|1222.2|1221.2|1222.3|1221.3|1222.3|1221.3|1222.2|1221.2|6
1640587800000|2021-12-27 06:50:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1222.2|1221.2|2
1640588100000|2021-12-27 06:55:00|1222.3|1221.3|1222.8|1221.8|1222.8|1221.8|1222.3|1221.3|28
1640588400000|2021-12-27 07:00:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|4
1640588700000|2021-12-27 07:05:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|16
1640589000000|2021-12-27 07:10:00|1222.7|1221.7|1222.8|1221.8|1222.9|1221.9|1222.7|1221.7|9
1640589300000|2021-12-27 07:15:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|17
1640589600000|2021-12-27 07:20:00|1222.7|1221.7|1222.5|1221.5|1222.9|1221.9|1222.5|1221.5|35
1640589900000|2021-12-27 07:25:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|2
1640590200000|2021-12-27 07:30:00|1222.4|1221.4|1221.7|1220.7|1222.4|1221.4|1221.6|1220.6|23
1640590500000|2021-12-27 07:35:00|1221.6|1220.6|1221.5|1220.5|1221.6|1220.6|1221.5|1220.5|2
1640590800000|2021-12-27 07:40:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1640591100000|2021-12-27 07:45:00|1221.5|1220.5|1221.2|1220.2|1221.6|1220.6|1220.6|1219.6|54
1640591400000|2021-12-27 07:50:00|1221.5|1220.5|1221.8|1220.8|1221.8|1220.8|1221.2|1220.2|49
1640591700000|2021-12-27 07:55:00|1222|1221|1222|1221|1222.1|1221.1|1221.9|1220.9|17
1640592000000|2021-12-27 08:00:00|1221.8|1220.8|1222.3|1221.3|1222.5|1221.5|1221.7|1220.7|61
1640592300000|2021-12-27 08:05:00|1222.7|1221.7|1222.7|1221.7|1223.2|1222.2|1222.6|1221.6|91
1640592600000|2021-12-27 08:10:00|1222.8|1221.8|1223.6|1222.6|1223.9|1222.9|1222.8|1221.8|59
1640592900000|2021-12-27 08:15:00|1223.5|1222.5|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|72
1640593200000|2021-12-27 08:20:00|1223.6|1222.6|1223.1|1222.1|1223.7|1222.7|1223.1|1222.1|38
1640593500000|2021-12-27 08:25:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.9|1221.9|29
1640593800000|2021-12-27 08:30:00|1223.2|1222.2|1223.6|1222.6|1223.7|1222.7|1223|1222|71
1640594100000|2021-12-27 08:35:00|1223.7|1222.7|1223.9|1222.9|1224|1223|1223.6|1222.6|47
1640594400000|2021-12-27 08:40:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.3|1222.3|56
1640594700000|2021-12-27 08:45:00|1223.4|1222.4|1223.1|1222.1|1223.4|1222.4|1222.7|1221.7|53
1640595000000|2021-12-27 08:50:00|1223.4|1222.4|1223.6|1222.6|1223.8|1222.8|1223.4|1222.4|24
1640595300000|2021-12-27 08:55:00|1223.5|1222.5|1223.6|1222.6|1224.1|1223.1|1223.5|1222.5|68
1640595600000|2021-12-27 09:00:00|1223.7|1222.7|1223|1222|1223.9|1222.9|1223|1222|79
1640595900000|2021-12-27 09:05:00|1223.1|1222.1|1224|1223|1224.1|1223.1|1223.1|1222.1|61
1640596200000|2021-12-27 09:10:00|1224.2|1223.2|1224.2|1223.2|1224.3|1223.3|1224.1|1223.1|57
1640596500000|2021-12-27 09:15:00|1223.9|1222.9|1223.6|1222.6|1223.9|1222.9|1223.6|1222.6|22
1640596800000|2021-12-27 09:20:00|1223.7|1222.7|1223.5|1222.5|1223.7|1222.7|1223.5|1222.5|16
1640597100000|2021-12-27 09:25:00|1223.3|1222.3|1224|1223|1224|1223|1223.3|1222.3|42
1640597400000|2021-12-27 09:30:00|1223.9|1222.9|1223.4|1222.4|1223.9|1222.9|1223.1|1222.1|28
1640597700000|2021-12-27 09:35:00|1223.6|1222.6|1224|1223|1224.1|1223.1|1223.6|1222.6|19
1640598000000|2021-12-27 09:40:00|1224.1|1223.1|1224.3|1223.3|1224.3|1223.3|1224.1|1223.1|4
1640598300000|2021-12-27 09:45:00|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|10
1640598600000|2021-12-27 09:50:00|1224.3|1223.3|1224.3|1223.3|1224.4|1223.4|1224.3|1223.3|27
1640598900000|2021-12-27 09:55:00|1224.4|1223.4|1224.2|1223.2|1224.5|1223.5|1224.1|1223.1|67
1640599200000|2021-12-27 10:00:00|1224.3|1223.3|1224.1|1223.1|1224.4|1223.4|1224|1223|14
1640599500000|2021-12-27 10:05:00|1224|1223|1223.9|1222.9|1224|1223|1223.9|1222.9|6
1640599800000|2021-12-27 10:10:00|1224|1223|1224.1|1223.1|1224.1|1223.1|1223.9|1222.9|19
1640600100000|2021-12-27 10:15:00|1224.4|1223.4|1224.3|1223.3|1224.4|1223.4|1224.3|1223.3|5
1640600400000|2021-12-27 10:20:00|1224.1|1223.1|1224.2|1223.2|1224.4|1223.4|1224|1223|53
1640600700000|2021-12-27 10:25:00|1224.1|1223.1|1224.3|1223.3|1224.5|1223.5|1224.1|1223.1|59
1640601000000|2021-12-27 10:30:00|1224.6|1223.6|1225|1224|1225|1224|1224.5|1223.5|88
1640601300000|2021-12-27 10:35:00|1225.1|1224.1|1225|1224|1225.2|1224.2|1224.9|1223.9|76
1640601600000|2021-12-27 10:40:00|1225.1|1224.1|1225.1|1224.1|1225.3|1224.3|1225|1224|45
1640601900000|2021-12-27 10:45:00|1225.3|1224.3|1225.1|1224.1|1225.3|1224.3|1225|1224|8
1640602200000|2021-12-27 10:50:00|1225|1224|1225|1224|1225.1|1224.1|1225|1224|16
1640602500000|2021-12-27 10:55:00|1224.9|1223.9|1224.5|1223.5|1224.9|1223.9|1224.4|1223.4|16
1640602800000|2021-12-27 11:00:00|1224.4|1223.4|1224.1|1223.1|1224.4|1223.4|1224.1|1223.1|21
1640603100000|2021-12-27 11:05:00|1224.2|1223.2|1224.5|1223.5|1224.7|1223.7|1224.2|1223.2|22
1640603400000|2021-12-27 11:10:00|1224.7|1223.7|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|20
1640603700000|2021-12-27 11:15:00|1224.7|1223.7|1224.7|1223.7|1224.9|1223.9|1224.7|1223.7|13
1640604000000|2021-12-27 11:20:00|1224.8|1223.8|1224.4|1223.4|1224.8|1223.8|1224.4|1223.4|11
1640604300000|2021-12-27 11:25:00|1224.5|1223.5|1224.5|1223.5|1224.6|1223.6|1224.5|1223.5|12
1640604600000|2021-12-27 11:30:00|1224.6|1223.6|1224.5|1223.5|1224.6|1223.6|1224.3|1223.3|14
1640604900000|2021-12-27 11:35:00|1224.6|1223.6|1224.7|1223.7|1224.7|1223.7|1224.5|1223.5|8
1640605200000|2021-12-27 11:40:00|1225.1|1224.1|1224.8|1223.8|1225.1|1224.1|1224.8|1223.8|6
1640605500000|2021-12-27 11:45:00|1224.9|1223.9|1224.7|1223.7|1224.9|1223.9|1224.7|1223.7|10
1640606100000|2021-12-27 11:55:00|1224.9|1223.9|1224.9|1223.9|1225|1224|1224.9|1223.9|30
1640606400000|2021-12-27 12:00:00|1225|1224|1224.8|1223.8|1225|1224|1224.8|1223.8|62
1640606700000|2021-12-27 12:05:00|1224.7|1223.7|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|14
1640607000000|2021-12-27 12:10:00|1224.4|1223.4|1224.7|1223.7|1224.7|1223.7|1224.4|1223.4|44
1640607300000|2021-12-27 12:15:00|1225|1224|1225.3|1224.3|1225.3|1224.3|1224.9|1223.9|17
1640607600000|2021-12-27 12:20:00|1225.2|1224.2|1225.5|1224.5|1225.5|1224.5|1225.2|1224.2|29
1640607900000|2021-12-27 12:25:00|1225.6|1224.6|1225.3|1224.3|1225.6|1224.6|1225.2|1224.2|14
1640608200000|2021-12-27 12:30:00|1225.5|1224.5|1225.6|1224.6|1225.9|1224.9|1225.4|1224.4|26
1640608500000|2021-12-27 12:35:00|1225.5|1224.5|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|58
1640608800000|2021-12-27 12:40:00|1225.5|1224.5|1225.6|1224.6|1225.9|1224.9|1225.4|1224.4|74
1640609100000|2021-12-27 12:45:00|1225.5|1224.5|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|28
1640609400000|2021-12-27 12:50:00|1225.6|1224.6|1225.6|1224.6|1225.6|1224.6|1225.3|1224.3|16
1640609700000|2021-12-27 12:55:00|1225.7|1224.7|1225.4|1224.4|1225.7|1224.7|1225.4|1224.4|54
1640610000000|2021-12-27 13:00:00|1225.6|1224.6|1225.8|1224.8|1225.9|1224.9|1225.5|1224.5|160
1640610300000|2021-12-27 13:05:00|1225.7|1224.7|1225.8|1224.8|1225.8|1224.8|1225.5|1224.5|38
1640610600000|2021-12-27 13:10:00|1225.7|1224.7|1225.8|1224.8|1225.8|1224.8|1225.6|1224.6|29
1640610900000|2021-12-27 13:15:00|1225.9|1224.9|1226.8|1225.8|1226.8|1225.8|1225.9|1224.9|143
1640611200000|2021-12-27 13:20:00|1226.9|1225.9|1226.7|1225.7|1227.3|1226.3|1226.7|1225.7|260
1640611500000|2021-12-27 13:25:00|1226.8|1225.8|1226.3|1225.3|1226.8|1225.8|1226.2|1225.2|186
1640611800000|2021-12-27 13:30:00|1226.4|1225.4|1226.7|1225.7|1226.9|1225.9|1226.4|1225.4|177
1640612100000|2021-12-27 13:35:00|1226.9|1225.9|1226.8|1225.8|1227.1|1226.1|1226.6|1225.6|166
1640612400000|2021-12-27 13:40:00|1227|1226|1227.1|1226.1|1227.3|1226.3|1226.8|1225.8|133
1640612700000|2021-12-27 13:45:00|1227.2|1226.2|1227|1226|1227.4|1226.4|1226.9|1225.9|218
1640613000000|2021-12-27 13:50:00|1227.2|1226.2|1227.3|1226.3|1227.6|1226.6|1227|1226|133
1640613300000|2021-12-27 13:55:00|1227.4|1226.4|1227.3|1226.3|1227.5|1226.5|1227.2|1226.2|106
1640613600000|2021-12-27 14:00:00|1227.4|1226.4|1227.4|1226.4|1227.6|1226.6|1227.3|1226.3|189
1640613900000|2021-12-27 14:05:00|1227.5|1226.5|1227.2|1226.2|1227.6|1226.6|1227.1|1226.1|157
1640614200000|2021-12-27 14:10:00|1227.3|1226.3|1227.4|1226.4|1227.5|1226.5|1227.2|1226.2|104
1640614500000|2021-12-27 14:15:00|1227.3|1226.3|1227|1226|1227.5|1226.5|1226.8|1225.8|147
1640614800000|2021-12-27 14:20:00|1227.1|1226.1|1227.1|1226.1|1227.3|1226.3|1226.8|1225.8|192
1640615100000|2021-12-27 14:25:00|1227|1226|1227|1226|1227.2|1226.2|1226.9|1225.9|198
1640615400000|2021-12-27 14:30:00|1226.8|1226.3|1230|1229.5|1230.4|1229.9|1226.8|1226.3|2865
1640615700000|2021-12-27 14:35:00|1229.9|1229.4|1230.2|1229.7|1230.8|1230.3|1228.5|1228|1537
1640616000000|2021-12-27 14:40:00|1230.4|1229.9|1231.8|1231.3|1232.5|1232|1230.2|1229.7|2342
1640616300000|2021-12-27 14:45:00|1231.9|1231.4|1233.1|1232.6|1233.1|1232.6|1231.3|1230.8|1430
1640616600000|2021-12-27 14:50:00|1233|1232.5|1231.6|1231.1|1233.5|1233|1231.4|1230.9|1213
1640616900000|2021-12-27 14:55:00|1231.7|1231.2|1230.3|1229.8|1232|1231.5|1230.1|1229.6|1318
1640617200000|2021-12-27 15:00:00|1230.4|1229.9|1229.4|1228.9|1230.5|1230|1228.7|1228.2|1212
1640617500000|2021-12-27 15:05:00|1229.3|1228.8|1230.8|1230.3|1230.9|1230.4|1228.9|1228.4|978
1640617800000|2021-12-27 15:10:00|1230.7|1230.2|1231.8|1231.3|1231.9|1231.4|1230.2|1229.7|642
1640618100000|2021-12-27 15:15:00|1231.9|1231.4|1231.1|1230.6|1231.9|1231.4|1230.3|1229.8|672
1640618400000|2021-12-27 15:20:00|1231|1230.5|1232|1231.5|1232.1|1231.6|1230.8|1230.3|879
1640618700000|2021-12-27 15:25:00|1232.1|1231.6|1232.8|1232.3|1232.9|1232.4|1231.9|1231.4|1511
1640619000000|2021-12-27 15:30:00|1232.7|1232.2|1233.6|1233.1|1233.7|1233.2|1232.1|1231.6|1737
1640619300000|2021-12-27 15:35:00|1233.5|1233|1233.2|1232.7|1233.9|1233.4|1233|1232.5|989
1640619600000|2021-12-27 15:40:00|1233.1|1232.6|1232.2|1231.7|1233.2|1232.7|1232.2|1231.7|330
1640619900000|2021-12-27 15:45:00|1232.4|1231.9|1232|1231.5|1232.7|1232.2|1231.8|1231.3|481
1640620200000|2021-12-27 15:50:00|1232.1|1231.6|1232.2|1231.7|1232.4|1231.9|1231.7|1231.2|503
1640620500000|2021-12-27 15:55:00|1232.3|1231.8|1233|1232.5|1233.2|1232.7|1232.3|1231.8|554
1640620800000|2021-12-27 16:00:00|1233.1|1232.6|1232.9|1232.4|1233.4|1232.9|1232.8|1232.3|485
1640621100000|2021-12-27 16:05:00|1232.8|1232.3|1232.5|1232|1232.9|1232.4|1232.1|1231.6|608
1640621400000|2021-12-27 16:10:00|1232.6|1232.1|1233.3|1232.8|1233.5|1233|1232.4|1231.9|550
1640621700000|2021-12-27 16:15:00|1233.2|1232.7|1231.9|1231.4|1233.4|1232.9|1231.8|1231.3|654
1640622000000|2021-12-27 16:20:00|1231.7|1231.2|1232.1|1231.6|1232.3|1231.8|1231.5|1231|397
1640622300000|2021-12-27 16:25:00|1232|1231.5|1232.8|1232.3|1233.3|1232.8|1232|1231.5|544
1640622600000|2021-12-27 16:30:00|1232.6|1232.1|1231.8|1231.3|1232.9|1232.4|1231.7|1231.2|575
1640622900000|2021-12-27 16:35:00|1231.7|1231.2|1232.3|1231.8|1232.3|1231.8|1231.4|1230.9|273
1640623200000|2021-12-27 16:40:00|1232.2|1231.7|1232|1231.5|1232.5|1232|1231.9|1231.4|162
1640623500000|2021-12-27 16:45:00|1231.9|1231.4|1231.4|1230.9|1231.9|1231.4|1231.3|1230.8|389
1640623800000|2021-12-27 16:50:00|1231.5|1231|1231.6|1231.1|1231.8|1231.3|1231.5|1231|221
1640624100000|2021-12-27 16:55:00|1231.7|1231.2|1231.3|1230.8|1231.7|1231.2|1231.2|1230.7|175
1640624400000|2021-12-27 17:00:00|1231.2|1230.7|1231|1230.5|1231.5|1231|1230.9|1230.4|366
1640624700000|2021-12-27 17:05:00|1230.9|1230.4|1230.7|1230.2|1231|1230.5|1230.2|1229.7|319
1640625000000|2021-12-27 17:10:00|1230.6|1230.1|1231.3|1230.8|1231.3|1230.8|1230.4|1229.9|269
1640625300000|2021-12-27 17:15:00|1231.2|1230.7|1231|1230.5|1231.3|1230.8|1230.8|1230.3|138
1640625600000|2021-12-27 17:20:00|1230.9|1230.4|1231|1230.5|1231|1230.5|1230.7|1230.2|188
1640625900000|2021-12-27 17:25:00|1230.9|1230.4|1231.3|1230.8|1231.4|1230.9|1230.9|1230.4|144
1640626200000|2021-12-27 17:30:00|1231.2|1230.7|1231.4|1230.9|1231.4|1230.9|1231|1230.5|210
1640626500000|2021-12-27 17:35:00|1231.3|1230.8|1231.5|1231|1231.5|1231|1231.3|1230.8|65
1640626800000|2021-12-27 17:40:00|1231.4|1230.9|1231.3|1230.8|1231.5|1231|1231.2|1230.7|181
1640627100000|2021-12-27 17:45:00|1231.2|1230.7|1231.4|1230.9|1231.4|1230.9|1231.2|1230.7|139
1640627400000|2021-12-27 17:50:00|1231.3|1230.8|1231.7|1231.2|1231.7|1231.2|1231.3|1230.8|91
1640627700000|2021-12-27 17:55:00|1231.6|1231.1|1231.8|1231.3|1231.9|1231.4|1231.5|1231|91
1640628000000|2021-12-27 18:00:00|1231.7|1231.2|1231.5|1231|1231.8|1231.3|1231.3|1230.8|85
1640628300000|2021-12-27 18:05:00|1231.6|1231.1|1231.4|1230.9|1231.6|1231.1|1231.4|1230.9|76
1640628600000|2021-12-27 18:10:00|1231.5|1231|1231.7|1231.2|1231.7|1231.2|1231.4|1230.9|124
1640628900000|2021-12-27 18:15:00|1231.8|1231.3|1231.7|1231.2|1231.8|1231.3|1231.6|1231.1|59
1640629200000|2021-12-27 18:20:00|1231.6|1231.1|1231.9|1231.4|1232|1231.5|1231.6|1231.1|150
1640629500000|2021-12-27 18:25:00|1232|1231.5|1231.7|1231.2|1232|1231.5|1231.7|1231.2|130
1640629800000|2021-12-27 18:30:00|1231.6|1231.1|1231.4|1230.9|1231.7|1231.2|1231.2|1230.7|273
1640630100000|2021-12-27 18:35:00|1231.5|1231|1231.5|1231|1231.5|1231|1231.3|1230.8|74
1640630400000|2021-12-27 18:40:00|1231.4|1230.9|1231.5|1231|1231.5|1231|1231.3|1230.8|78
1640630700000|2021-12-27 18:45:00|1231.4|1230.9|1231.5|1231|1231.5|1231|1231.3|1230.8|37
1640631000000|2021-12-27 18:50:00|1231.4|1230.9|1231.8|1231.3|1231.8|1231.3|1231.3|1230.8|142
1640631300000|2021-12-27 18:55:00|1231.9|1231.4|1231.9|1231.4|1232|1231.5|1231.7|1231.2|165
1640631600000|2021-12-27 19:00:00|1231.8|1231.3|1231.9|1231.4|1231.9|1231.4|1231.8|1231.3|150
1640631900000|2021-12-27 19:05:00|1231.8|1231.3|1231.6|1231.1|1231.9|1231.4|1231.4|1230.9|303
1640632200000|2021-12-27 19:10:00|1231.5|1231|1231.5|1231|1231.6|1231.1|1231.3|1230.8|84
1640632500000|2021-12-27 19:15:00|1231.6|1231.1|1231.5|1231|1231.6|1231.1|1231.5|1231|163
1640632800000|2021-12-27 19:20:00|1231.6|1231.1|1231.8|1231.3|1231.9|1231.4|1231.6|1231.1|85
1640633100000|2021-12-27 19:25:00|1231.9|1231.4|1232|1231.5|1232.1|1231.6|1231.8|1231.3|109
1640633400000|2021-12-27 19:30:00|1231.9|1231.4|1232.2|1231.7|1232.2|1231.7|1231.9|1231.4|121
1640633700000|2021-12-27 19:35:00|1232.1|1231.6|1232.1|1231.6|1232.2|1231.7|1231.9|1231.4|237
1640634000000|2021-12-27 19:40:00|1232.2|1231.7|1231.9|1231.4|1232.3|1231.8|1231.9|1231.4|130
1640634300000|2021-12-27 19:45:00|1232|1231.5|1232.6|1232.1|1232.6|1232.1|1231.7|1231.2|1190
1640634600000|2021-12-27 19:50:00|1232.5|1232|1232|1231.5|1232.6|1232.1|1232|1231.5|159
1640634900000|2021-12-27 19:55:00|1232.1|1231.6|1231.9|1231.4|1232.1|1231.6|1231.8|1231.3|289
1640635200000|2021-12-27 20:00:00|1231.8|1231.3|1231.5|1231|1231.9|1231.4|1231.4|1230.9|168
1640635500000|2021-12-27 20:05:00|1231.6|1231.1|1231.4|1230.9|1231.6|1231.1|1231.3|1230.8|123
1640635800000|2021-12-27 20:10:00|1231.3|1230.8|1231.2|1230.7|1231.3|1230.8|1231|1230.5|249
1640636100000|2021-12-27 20:15:00|1231.1|1230.6|1231.5|1231|1231.5|1231|1230.8|1230.3|294
1640636400000|2021-12-27 20:20:00|1231.4|1230.9|1231.1|1230.6|1231.5|1231|1231|1230.5|305
1640636700000|2021-12-27 20:25:00|1231.2|1230.7|1231.3|1230.8|1231.7|1231.2|1231.1|1230.6|391
1640637000000|2021-12-27 20:30:00|1231.4|1230.9|1231|1230.5|1231.6|1231.1|1231|1230.5|331
1640637300000|2021-12-27 20:35:00|1231.1|1230.6|1230.7|1230.2|1231.1|1230.6|1230.6|1230.1|379
1640637600000|2021-12-27 20:40:00|1230.8|1230.3|1231.6|1231.1|1231.8|1231.3|1230.7|1230.2|680
1640637900000|2021-12-27 20:45:00|1231.7|1231.2|1232|1231.5|1232.1|1231.6|1231.6|1231.1|368
1640638200000|2021-12-27 20:50:00|1232.1|1231.6|1233|1232.5|1233.1|1232.6|1232.1|1231.6|1225
1640638500000|2021-12-27 20:55:00|1232.9|1232.4|1232.5|1232|1232.9|1232.4|1231.8|1231.3|2773
1640638800000|2021-12-27 21:00:00|1232.6|1231.6|1233|1232|1233.1|1232.1|1232.1|1231.1|607
1640639100000|2021-12-27 21:05:00|1232.9|1231.9|1232.5|1231.5|1233.1|1232.1|1232.5|1231.5|85
1640639400000|2021-12-27 21:10:00|1232.6|1231.6|1232.3|1231.3|1232.6|1231.6|1232.1|1231.1|21
1640640300000|2021-12-27 21:25:00|1233|1232|1233|1232|1233|1232|1233|1232|13
1640640600000|2021-12-27 21:30:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|2
1640641500000|2021-12-27 21:45:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.8|1231.8|5
1640641800000|2021-12-27 21:50:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|7
1640642100000|2021-12-27 21:55:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.7|1231.7|8
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1233.9|1231.9|1234|1232|1233.4|1231.4|0
1640646300000|2021-12-27 23:05:00|1233.8|1231.8|1233.6|1231.6|1234|1232|1233.5|1231.5|0
1640646600000|2021-12-27 23:10:00|1233.7|1231.7|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1640646900000|2021-12-27 23:15:00|1233.5|1231.5|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1640647200000|2021-12-27 23:20:00|1233.5|1231.5|1233.3|1231.3|1233.7|1231.7|1233.2|1231.2|0
1640647500000|2021-12-27 23:25:00|1233.2|1231.2|1233.1|1231.1|1233.3|1231.3|1232.9|1230.9|0
1640647800000|2021-12-27 23:30:00|1233.2|1231.2|1233.3|1231.3|1233.3|1231.3|1233.1|1231.1|0
1640648100000|2021-12-27 23:35:00|1233.2|1231.2|1233.1|1231.1|1233.3|1231.3|1233.1|1231.1|0
1640648400000|2021-12-27 23:40:00|1233.2|1231.2|1233|1231|1233.2|1231.2|1232.9|1230.9|0
1640648700000|2021-12-27 23:45:00|1232.9|1230.9|1233|1231|1233.1|1231.1|1232.9|1230.9|0
1640649000000|2021-12-27 23:50:00|1232.9|1230.9|1233|1231|1233|1231|1232.9|1230.9|0
1640649300000|2021-12-27 23:55:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.9|1230.9|0
1640649600000|2021-12-28 00:00:00|1233|1231|1232.5|1230.5|1233|1231|1232.4|1230.4|0
1640649900000|2021-12-28 00:05:00|1232.6|1230.6|1232.3|1230.3|1232.7|1230.7|1232.1|1230.1|0
1640650200000|2021-12-28 00:10:00|1232.2|1230.2|1232.1|1230.1|1232.5|1230.5|1232.1|1230.1|0
1640650500000|2021-12-28 00:15:00|1232.2|1230.2|1232.2|1230.2|1232.4|1230.4|1232.1|1230.1|0
1640650800000|2021-12-28 00:20:00|1232.3|1230.3|1232.8|1230.8|1232.9|1230.9|1232.2|1230.2|0
1640651100000|2021-12-28 00:25:00|1232.9|1230.9|1233|1231|1233|1231|1232.6|1230.6|0
1640651400000|2021-12-28 00:30:00|1233.1|1231.1|1232.8|1230.8|1233.1|1231.1|1232.8|1230.8|0
1640651700000|2021-12-28 00:35:00|1232.7|1230.7|1233.4|1231.4|1233.5|1231.5|1232.7|1230.7|0
1640652000000|2021-12-28 00:40:00|1233.5|1231.5|1233.9|1231.9|1233.9|1231.9|1233.3|1231.3|0
1640652300000|2021-12-28 00:45:00|1233.8|1231.8|1233.6|1231.6|1234.1|1232.1|1233.6|1231.6|0
1640652600000|2021-12-28 00:50:00|1233.7|1231.7|1233.6|1231.6|1233.7|1231.7|1233.4|1231.4|0
1640652900000|2021-12-28 00:55:00|1233.7|1231.7|1233.9|1231.9|1234|1232|1233.7|1231.7|0
1640653200000|2021-12-28 01:00:00|1233|1232|1230.9|1229.9|1233|1232|1230.5|1229.5|15
1640653500000|2021-12-28 01:05:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.4|1229.4|11
1640653800000|2021-12-28 01:10:00|1232.1|1231.1|1230.4|1229.4|1232.1|1231.1|1230.4|1229.4|26
1640654100000|2021-12-28 01:15:00|1230.5|1229.5|1228.7|1227.7|1230.6|1229.6|1228.2|1227.2|136
1640654400000|2021-12-28 01:20:00|1228.8|1227.8|1229.1|1228.1|1229.3|1228.3|1228.1|1227.1|52
1640654700000|2021-12-28 01:25:00|1229.4|1228.4|1229.6|1228.6|1229.9|1228.9|1229.1|1228.1|21
1640655000000|2021-12-28 01:30:00|1230|1229|1229|1228|1230.8|1229.8|1228.9|1227.9|26
1640655300000|2021-12-28 01:35:00|1229.6|1228.6|1229.7|1228.7|1230.7|1229.7|1229.6|1228.6|40
1640655600000|2021-12-28 01:40:00|1229.4|1228.4|1228.2|1227.2|1229.4|1228.4|1228.2|1227.2|7
1640655900000|2021-12-28 01:45:00|1228.5|1227.5|1226.9|1225.9|1228.5|1227.5|1226.9|1225.9|64
1640656200000|2021-12-28 01:50:00|1227.2|1226.2|1227.3|1226.3|1227.4|1226.4|1226.1|1225.1|93
1640656500000|2021-12-28 01:55:00|1227.2|1226.2|1226.6|1225.6|1227.2|1226.2|1226|1225|33
1640656800000|2021-12-28 02:00:00|1226.3|1225.3|1226|1225|1226.8|1225.8|1225.8|1224.8|33
1640657100000|2021-12-28 02:05:00|1226.2|1225.2|1226.8|1225.8|1227.1|1226.1|1226.2|1225.2|64
1640657400000|2021-12-28 02:10:00|1227.2|1226.2|1226.6|1225.6|1227.5|1226.5|1226.5|1225.5|26
1640657700000|2021-12-28 02:15:00|1226.2|1225.2|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|10
1640658000000|2021-12-28 02:20:00|1226|1225|1225.3|1224.3|1226|1225|1225.3|1224.3|103
1640658300000|2021-12-28 02:25:00|1225.9|1224.9|1225.8|1224.8|1225.9|1224.9|1225.5|1224.5|7
1640658600000|2021-12-28 02:30:00|1226.1|1225.1|1226.3|1225.3|1226.4|1225.4|1226|1225|6
1640658900000|2021-12-28 02:35:00|1226.4|1225.4|1228.1|1227.1|1228.1|1227.1|1226.4|1225.4|34
1640659200000|2021-12-28 02:40:00|1228.3|1227.3|1228.7|1227.7|1229|1228|1228.3|1227.3|27
1640659500000|2021-12-28 02:45:00|1229.1|1228.1|1228.4|1227.4|1229.3|1228.3|1228.4|1227.4|14
1640659800000|2021-12-28 02:50:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1228.2|1227.2|3
1640660100000|2021-12-28 02:55:00|1227.8|1226.8|1227.3|1226.3|1228|1227|1227.2|1226.2|9
1640660400000|2021-12-28 03:00:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1640660700000|2021-12-28 03:05:00|1227.8|1226.8|1227.7|1226.7|1227.8|1226.8|1227.2|1226.2|22
1640661000000|2021-12-28 03:10:00|1227.5|1226.5|1226.7|1225.7|1227.5|1226.5|1226.7|1225.7|19
1640661300000|2021-12-28 03:15:00|1226.6|1225.6|1226.2|1225.2|1226.6|1225.6|1226.2|1225.2|33
1640661600000|2021-12-28 03:20:00|1226.4|1225.4|1226.7|1225.7|1226.7|1225.7|1226.4|1225.4|10
1640661900000|2021-12-28 03:25:00|1226.9|1225.9|1226.9|1225.9|1227|1226|1226.9|1225.9|4
1640662200000|2021-12-28 03:30:00|1227.4|1226.4|1226|1225|1227.4|1226.4|1226|1225|20
1640662500000|2021-12-28 03:35:00|1226.1|1225.1|1226.5|1225.5|1226.5|1225.5|1226.1|1225.1|25
1640662800000|2021-12-28 03:40:00|1226.6|1225.6|1226.3|1225.3|1226.9|1225.9|1226.2|1225.2|37
1640663100000|2021-12-28 03:45:00|1226.4|1225.4|1227.1|1226.1|1227.2|1226.2|1226.1|1225.1|22
1640663400000|2021-12-28 03:50:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|4
1640663700000|2021-12-28 03:55:00|1227.1|1226.1|1227.2|1226.2|1227.2|1226.2|1227.1|1226.1|7
1640664000000|2021-12-28 04:00:00|1227.3|1226.3|1227.6|1226.6|1227.6|1226.6|1227.3|1226.3|8
1640664300000|2021-12-28 04:05:00|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|2
1640664600000|2021-12-28 04:10:00|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|2
1640664900000|2021-12-28 04:15:00|1227.4|1226.4|1227.5|1226.5|1227.5|1226.5|1227.4|1226.4|5
1640665200000|2021-12-28 04:20:00|||||||||1
1640665500000|2021-12-28 04:25:00|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|2
1640666100000|2021-12-28 04:35:00|||||||||1
1640666400000|2021-12-28 04:40:00|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|2
1640666700000|2021-12-28 04:45:00|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1
1640667000000|2021-12-28 04:50:00|1227.5|1226.5|1227.4|1226.4|1227.5|1226.5|1227.4|1226.4|5
1640667300000|2021-12-28 04:55:00|1227.5|1226.5|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|8
1640667600000|2021-12-28 05:00:00|1227.2|1226.2|1227.1|1226.1|1227.2|1226.2|1227.1|1226.1|10
1640667900000|2021-12-28 05:05:00|1227.5|1226.5|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|3
1640668200000|2021-12-28 05:10:00|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1
1640668500000|2021-12-28 05:15:00|1229|1228|1229|1228|1229|1228|1229|1228|3
1640668800000|2021-12-28 05:20:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.8|1227.8|5
1640669100000|2021-12-28 05:25:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|13
1640669400000|2021-12-28 05:30:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.5|1227.5|7
1640669700000|2021-12-28 05:35:00|1228.7|1227.7|1228.9|1227.9|1228.9|1227.9|1228.7|1227.7|22
1640670000000|2021-12-28 05:40:00|1229.1|1228.1|1228.9|1227.9|1229.2|1228.2|1228.9|1227.9|12
1640670300000|2021-12-28 05:45:00|1228.7|1227.7|1228.8|1227.8|1229.1|1228.1|1228.7|1227.7|42
1640670600000|2021-12-28 05:50:00|1229.5|1228.5|1230.1|1229.1|1230.1|1229.1|1229.5|1228.5|21
1640671200000|2021-12-28 06:00:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.5|1229.5|2
1640671500000|2021-12-28 06:05:00|1231.2|1230.2|1230.3|1229.3|1231.2|1230.2|1230.3|1229.3|8
1640672100000|2021-12-28 06:15:00|1229.9|1228.9|1230.4|1229.4|1230.4|1229.4|1229.9|1228.9|12
1640672400000|2021-12-28 06:20:00|1230.3|1229.3|1231|1230|1231.3|1230.3|1230.3|1229.3|30
1640672700000|2021-12-28 06:25:00|1231.1|1230.1|1231.6|1230.6|1232|1231|1231.1|1230.1|42
1640673000000|2021-12-28 06:30:00|1231.5|1230.5|1231.7|1230.7|1231.9|1230.9|1231.5|1230.5|13
1640673300000|2021-12-28 06:35:00|1232.6|1231.6|1232.1|1231.1|1232.9|1231.9|1231.7|1230.7|28
1640673600000|2021-12-28 06:40:00|1232.2|1231.2|1232|1231|1232.4|1231.4|1232|1231|27
1640673900000|2021-12-28 06:45:00|1231.9|1230.9|1231.7|1230.7|1231.9|1230.9|1231.6|1230.6|18
1640674200000|2021-12-28 06:50:00|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.5|1230.5|5
1640674500000|2021-12-28 06:55:00|1231.4|1230.4|1231.6|1230.6|1231.8|1230.8|1231.3|1230.3|14
1640674800000|2021-12-28 07:00:00|1231.7|1230.7|1230.8|1229.8|1231.7|1230.7|1230.8|1229.8|20
1640675100000|2021-12-28 07:05:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.7|1229.7|13
1640675400000|2021-12-28 07:10:00|1231.1|1230.1|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|15
1640675700000|2021-12-28 07:15:00|1230.5|1229.5|1230.6|1229.6|1230.9|1229.9|1230.4|1229.4|34
1640676000000|2021-12-28 07:20:00|1230.4|1229.4|1230.1|1229.1|1230.5|1229.5|1230|1229|24
1640676300000|2021-12-28 07:25:00|1230.2|1229.2|1230.5|1229.5|1230.6|1229.6|1230.2|1229.2|39
1640676600000|2021-12-28 07:30:00|1230.8|1229.8|1230.6|1229.6|1231.2|1230.2|1230.5|1229.5|59
1640676900000|2021-12-28 07:35:00|1230.4|1229.4|1230.5|1229.5|1230.9|1229.9|1230.4|1229.4|29
1640677200000|2021-12-28 07:40:00|1230.6|1229.6|1230.3|1229.3|1230.7|1229.7|1230.1|1229.1|46
1640677500000|2021-12-28 07:45:00|1230.2|1229.2|1230.5|1229.5|1230.7|1229.7|1230.2|1229.2|30
1640677800000|2021-12-28 07:50:00|1230.6|1229.6|1230.6|1229.6|1231.2|1230.2|1230.2|1229.2|104
1640678100000|2021-12-28 07:55:00|1230.5|1229.5|1231|1230|1231|1230|1230.5|1229.5|63
1640678400000|2021-12-28 08:00:00|1230.9|1229.9|1231.3|1230.3|1231.4|1230.4|1230.9|1229.9|113
1640678700000|2021-12-28 08:05:00|1231.2|1230.2|1232.3|1231.3|1232.4|1231.4|1231.1|1230.1|405
1640679000000|2021-12-28 08:10:00|1232.4|1231.4|1232.5|1231.5|1232.5|1231.5|1232|1231|120
1640679300000|2021-12-28 08:15:00|1232.4|1231.4|1232.9|1231.9|1233|1232|1232.3|1231.3|126
1640679600000|2021-12-28 08:20:00|1233.1|1232.1|1233.2|1232.2|1233.5|1232.5|1233|1232|102
1640679900000|2021-12-28 08:25:00|1233.4|1232.4|1234.4|1233.4|1234.5|1233.5|1233.4|1232.4|153
1640680200000|2021-12-28 08:30:00|1234.5|1233.5|1234.3|1233.3|1234.5|1233.5|1234.1|1233.1|84
1640680500000|2021-12-28 08:35:00|1234.2|1233.2|1233.9|1232.9|1234.2|1233.2|1233.8|1232.8|63
1640680800000|2021-12-28 08:40:00|1234|1233|1234.1|1233.1|1234.4|1233.4|1233.9|1232.9|80
1640681100000|2021-12-28 08:45:00|1234.2|1233.2|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|63
1640681400000|2021-12-28 08:50:00|1234.1|1233.1|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|73
1640681700000|2021-12-28 08:55:00|1234.5|1233.5|1234.7|1233.7|1234.9|1233.9|1234.3|1233.3|61
1640682000000|2021-12-28 09:00:00|1234.6|1233.6|1234.7|1233.7|1234.7|1233.7|1234.5|1233.5|82
1640682300000|2021-12-28 09:05:00|1234.6|1233.6|1234.4|1233.4|1234.8|1233.8|1234.3|1233.3|58
1640682600000|2021-12-28 09:10:00|1234.3|1233.3|1234.2|1233.2|1234.4|1233.4|1234|1233|63
1640682900000|2021-12-28 09:15:00|1234.3|1233.3|1233.7|1232.7|1234.3|1233.3|1233.4|1232.4|164
1640683200000|2021-12-28 09:20:00|1233.8|1232.8|1234.2|1233.2|1234.2|1233.2|1233.5|1232.5|80
1640683500000|2021-12-28 09:25:00|1234.3|1233.3|1234.7|1233.7|1234.8|1233.8|1234.2|1233.2|103
1640683800000|2021-12-28 09:30:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.6|1233.6|108
1640684100000|2021-12-28 09:35:00|1234.8|1233.8|1235|1234|1235|1234|1234.3|1233.3|103
1640684400000|2021-12-28 09:40:00|1234.9|1233.9|1234.4|1233.4|1234.9|1233.9|1234.4|1233.4|69
1640684700000|2021-12-28 09:45:00|1234.3|1233.3|1234.5|1233.5|1234.6|1233.6|1234.2|1233.2|38
1640685000000|2021-12-28 09:50:00|1234.3|1233.3|1234.4|1233.4|1234.4|1233.4|1234.3|1233.3|3
1640685300000|2021-12-28 09:55:00|1234.5|1233.5|1234.6|1233.6|1234.9|1233.9|1234.4|1233.4|47
1640685600000|2021-12-28 10:00:00|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.6|1233.6|39
1640685900000|2021-12-28 10:05:00|1234.6|1233.6|1235|1234|1235.1|1234.1|1234.6|1233.6|26
1640686200000|2021-12-28 10:10:00|1234.8|1233.8|1234.7|1233.7|1235|1234|1234.5|1233.5|27
1640686500000|2021-12-28 10:15:00|1234.8|1233.8|1235|1234|1235|1234|1234.6|1233.6|36
1640686800000|2021-12-28 10:20:00|1235.1|1234.1|1234.9|1233.9|1235.1|1234.1|1234.7|1233.7|85
1640687100000|2021-12-28 10:25:00|1235|1234|1235.1|1234.1|1235.3|1234.3|1234.9|1233.9|254
1640687400000|2021-12-28 10:30:00|1235|1234|1235.1|1234.1|1235.1|1234.1|1234.5|1233.5|196
1640687700000|2021-12-28 10:35:00|1235|1234|1234.7|1233.7|1235|1234|1234.4|1233.4|36
1640688000000|2021-12-28 10:40:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|31
1640688300000|2021-12-28 10:45:00|1234.6|1233.6|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|32
1640688600000|2021-12-28 10:50:00|1234.3|1233.3|1234.2|1233.2|1234.4|1233.4|1234|1233|39
1640688900000|2021-12-28 10:55:00|1234.1|1233.1|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|23
1640689200000|2021-12-28 11:00:00|1234.7|1233.7|1233.8|1232.8|1234.7|1233.7|1233.7|1232.7|79
1640689500000|2021-12-28 11:05:00|1233.7|1232.7|1233.8|1232.8|1233.9|1232.9|1233.7|1232.7|12
1640689800000|2021-12-28 11:10:00|1233.9|1232.9|1234.1|1233.1|1234.1|1233.1|1233.8|1232.8|16
1640690100000|2021-12-28 11:15:00|1234|1233|1234|1233|1234.2|1233.2|1233.9|1232.9|29
1640690400000|2021-12-28 11:20:00|1234.1|1233.1|1234.3|1233.3|1234.4|1233.4|1234.1|1233.1|20
1640690700000|2021-12-28 11:25:00|1234.4|1233.4|1234.2|1233.2|1234.4|1233.4|1234.2|1233.2|11
1640691000000|2021-12-28 11:30:00|1234.3|1233.3|1234.3|1233.3|1234.5|1233.5|1234|1233|43
1640691300000|2021-12-28 11:35:00|1234.2|1233.2|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|30
1640691600000|2021-12-28 11:40:00|1234.4|1233.4|1234.4|1233.4|1234.5|1233.5|1234.2|1233.2|39
1640691900000|2021-12-28 11:45:00|1234.5|1233.5|1234.4|1233.4|1234.6|1233.6|1234.4|1233.4|13
1640692200000|2021-12-28 11:50:00|1234.3|1233.3|1234|1233|1234.3|1233.3|1233.9|1232.9|49
1640692500000|2021-12-28 11:55:00|1234.2|1233.2|1234.8|1233.8|1234.8|1233.8|1234|1233|22
1640692800000|2021-12-28 12:00:00|1234.5|1233.5|1234.6|1233.6|1234.6|1233.6|1234.3|1233.3|33
1640693100000|2021-12-28 12:05:00|1234.4|1233.4|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|31
1640693400000|2021-12-28 12:10:00|1234.5|1233.5|1234.7|1233.7|1234.7|1233.7|1234.4|1233.4|31
1640693700000|2021-12-28 12:15:00|1234.8|1233.8|1234.4|1233.4|1234.8|1233.8|1234.4|1233.4|18
1640694000000|2021-12-28 12:20:00|1234.5|1233.5|1234.7|1233.7|1235.1|1234.1|1234.5|1233.5|148
1640694300000|2021-12-28 12:25:00|1234.8|1233.8|1235.4|1234.4|1235.5|1234.5|1234.7|1233.7|197
1640694600000|2021-12-28 12:30:00|1235.3|1234.3|1235.6|1234.6|1235.7|1234.7|1235.2|1234.2|191
1640694900000|2021-12-28 12:35:00|1235.5|1234.5|1235.6|1234.6|1235.7|1234.7|1235.5|1234.5|169
1640695200000|2021-12-28 12:40:00|1235.7|1234.7|1236.3|1235.3|1236.3|1235.3|1235.7|1234.7|139
1640695500000|2021-12-28 12:45:00|1236.2|1235.2|1236.3|1235.3|1236.4|1235.4|1236|1235|196
1640695800000|2021-12-28 12:50:00|1236.1|1235.1|1236.1|1235.1|1236.3|1235.3|1235.8|1234.8|173
1640696100000|2021-12-28 12:55:00|1236|1235|1235.8|1234.8|1236.2|1235.2|1235.8|1234.8|158
1640696400000|2021-12-28 13:00:00|1235.7|1234.7|1235.8|1234.8|1236|1235|1235.7|1234.7|123
1640696700000|2021-12-28 13:05:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235.4|1234.4|123
1640697000000|2021-12-28 13:10:00|1235.9|1234.9|1236.1|1235.1|1236.4|1235.4|1235.8|1234.8|191
1640697300000|2021-12-28 13:15:00|1236.2|1235.2|1235.6|1234.6|1236.2|1235.2|1235.4|1234.4|212
1640697600000|2021-12-28 13:20:00|1235.7|1234.7|1236.1|1235.1|1236.1|1235.1|1235.7|1234.7|274
1640697900000|2021-12-28 13:25:00|1236|1235|1235.9|1234.9|1236|1235|1235.7|1234.7|154
1640698200000|2021-12-28 13:30:00|1236|1235|1235.9|1234.9|1236|1235|1235.9|1234.9|79
1640698500000|2021-12-28 13:35:00|1235.8|1234.8|1236.2|1235.2|1236.4|1235.4|1235.8|1234.8|132
1640698800000|2021-12-28 13:40:00|1236.1|1235.1|1236.4|1235.4|1236.4|1235.4|1236|1235|190
1640699100000|2021-12-28 13:45:00|1236.3|1235.3|1235.8|1234.8|1236.3|1235.3|1235.8|1234.8|119
1640699400000|2021-12-28 13:50:00|1235.7|1234.7|1235.6|1234.6|1236.1|1235.1|1235.4|1234.4|130
1640699700000|2021-12-28 13:55:00|1235.5|1234.5|1234.7|1233.7|1235.7|1234.7|1234.7|1233.7|321
1640700000000|2021-12-28 14:00:00|1234.8|1233.8|1234.7|1233.7|1234.9|1233.9|1234.4|1233.4|275
1640700300000|2021-12-28 14:05:00|1234.6|1233.6|1233.9|1232.9|1234.8|1233.8|1233.8|1232.8|295
1640700600000|2021-12-28 14:10:00|1233.8|1232.8|1234.3|1233.3|1234.5|1233.5|1233.8|1232.8|261
1640700900000|2021-12-28 14:15:00|1234.2|1233.2|1234.6|1233.6|1234.7|1233.7|1234.2|1233.2|200
1640701200000|2021-12-28 14:20:00|1234.5|1233.5|1233.9|1232.9|1234.5|1233.5|1233.9|1232.9|104
1640701500000|2021-12-28 14:25:00|1233.8|1232.8|1233.6|1232.6|1233.8|1232.8|1233.2|1232.2|100
1640701800000|2021-12-28 14:30:00|1233.4|1232.9|1233.6|1233.1|1233.6|1233.1|1231.9|1231.4|1589
1640702100000|2021-12-28 14:35:00|1233.7|1233.2|1232.4|1231.9|1234|1233.5|1231.4|1230.9|1298
1640702400000|2021-12-28 14:40:00|1232.5|1232|1233.3|1232.8|1234.3|1233.8|1232.5|1232|1078
1640702700000|2021-12-28 14:45:00|1233.2|1232.7|1231.4|1230.9|1233.3|1232.8|1231.2|1230.7|1766
1640703000000|2021-12-28 14:50:00|1231.3|1230.8|1231.6|1231.1|1232|1231.5|1230.5|1230|1155
1640703300000|2021-12-28 14:55:00|1231.5|1231|1232.5|1232|1233.3|1232.8|1231.5|1231|537
1640703600000|2021-12-28 15:00:00|1232.4|1231.9|1233|1232.5|1233.4|1232.9|1232.1|1231.6|452
1640703900000|2021-12-28 15:05:00|1232.9|1232.4|1231.3|1230.8|1233.2|1232.7|1231.2|1230.7|555
1640704200000|2021-12-28 15:10:00|1231.2|1230.7|1231|1230.5|1232.1|1231.6|1230.7|1230.2|569
1640704500000|2021-12-28 15:15:00|1230.9|1230.4|1231.3|1230.8|1231.8|1231.3|1230.6|1230.1|1759
1640704800000|2021-12-28 15:20:00|1231.4|1230.9|1231.8|1231.3|1232.5|1232|1231.4|1230.9|743
1640705100000|2021-12-28 15:25:00|1231.9|1231.4|1232.3|1231.8|1232.4|1231.9|1231.4|1230.9|774
1640705400000|2021-12-28 15:30:00|1232.2|1231.7|1232.1|1231.6|1232.6|1232.1|1231.8|1231.3|508
1640705700000|2021-12-28 15:35:00|1232.2|1231.7|1230.6|1230.1|1232.3|1231.8|1230.3|1229.8|882
1640706000000|2021-12-28 15:40:00|1230.5|1230|1230.9|1230.4|1231.2|1230.7|1230.4|1229.9|447
1640706300000|2021-12-28 15:45:00|1230.8|1230.3|1230.4|1229.9|1230.9|1230.4|1230.3|1229.8|389
1640706600000|2021-12-28 15:50:00|1230.5|1230|1230.4|1229.9|1230.6|1230.1|1230.1|1229.6|316
1640706900000|2021-12-28 15:55:00|1230.2|1229.7|1230.1|1229.6|1230.6|1230.1|1230.1|1229.6|354
1640707200000|2021-12-28 16:00:00|1230|1229.5|1230.4|1229.9|1230.7|1230.2|1229.9|1229.4|501
1640707500000|2021-12-28 16:05:00|1230.3|1229.8|1230.2|1229.7|1230.6|1230.1|1229.9|1229.4|245
1640707800000|2021-12-28 16:10:00|1230.1|1229.6|1230.6|1230.1|1230.7|1230.2|1230.1|1229.6|266
1640708100000|2021-12-28 16:15:00|1230.5|1230|1230.1|1229.6|1230.6|1230.1|1229.9|1229.4|351
1640708400000|2021-12-28 16:20:00|1229.9|1229.4|1229.6|1229.1|1230.3|1229.8|1229.5|1229|408
1640708700000|2021-12-28 16:25:00|1229.5|1229|1229.6|1229.1|1229.7|1229.2|1229|1228.5|602
1640709000000|2021-12-28 16:30:00|1229.7|1229.2|1229.6|1229.1|1229.9|1229.4|1229.1|1228.6|797
1640709300000|2021-12-28 16:35:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|379
1640709600000|2021-12-28 16:40:00|1229.7|1229.2|1229|1228.5|1229.9|1229.4|1228.8|1228.3|383
1640709900000|2021-12-28 16:45:00|1228.9|1228.4|1229.4|1228.9|1229.5|1229|1228.9|1228.4|157
1640710200000|2021-12-28 16:50:00|1229.5|1229|1230.1|1229.6|1230.3|1229.8|1229.4|1228.9|422
1640710500000|2021-12-28 16:55:00|1230|1229.5|1230.1|1229.6|1230.3|1229.8|1229.9|1229.4|238
1640710800000|2021-12-28 17:00:00|1230|1229.5|1229.8|1229.3|1230.1|1229.6|1229.3|1228.8|355
1640711100000|2021-12-28 17:05:00|1229.9|1229.4|1230.2|1229.7|1230.2|1229.7|1229.8|1229.3|386
1640711400000|2021-12-28 17:10:00|1230.1|1229.6|1230.5|1230|1230.9|1230.4|1230.1|1229.6|1098
1640711700000|2021-12-28 17:15:00|1230.6|1230.1|1230.6|1230.1|1230.7|1230.2|1230.4|1229.9|421
1640712000000|2021-12-28 17:20:00|1230.5|1230|1231|1230.5|1231.1|1230.6|1230.4|1229.9|249
1640712300000|2021-12-28 17:25:00|1231.1|1230.6|1230.2|1229.7|1231.4|1230.9|1230.2|1229.7|596
1640712600000|2021-12-28 17:30:00|1230.1|1229.6|1229.1|1228.6|1230.3|1229.8|1229.1|1228.6|650
1640712900000|2021-12-28 17:35:00|1229.2|1228.7|1229.2|1228.7|1229.6|1229.1|1229.1|1228.6|194
1640713200000|2021-12-28 17:40:00|1229.4|1228.9|1229.2|1228.7|1229.5|1229|1229.1|1228.6|92
1640713500000|2021-12-28 17:45:00|1229.3|1228.8|1229|1228.5|1229.3|1228.8|1228.9|1228.4|132
1640713800000|2021-12-28 17:50:00|1228.9|1228.4|1229|1228.5|1229.6|1229.1|1228.9|1228.4|152
1640714100000|2021-12-28 17:55:00|1229.1|1228.6|1229.3|1228.8|1229.4|1228.9|1229|1228.5|80
1640714400000|2021-12-28 18:00:00|1229.2|1228.7|1229.7|1229.2|1229.7|1229.2|1228.9|1228.4|206
1640714700000|2021-12-28 18:05:00|1229.8|1229.3|1229.8|1229.3|1229.8|1229.3|1229.2|1228.7|116
1640715000000|2021-12-28 18:10:00|1229.9|1229.4|1229.9|1229.4|1230.2|1229.7|1229.4|1228.9|91
1640715300000|2021-12-28 18:15:00|1230|1229.5|1229.8|1229.3|1230.1|1229.6|1229.7|1229.2|145
1640715600000|2021-12-28 18:20:00|1229.9|1229.4|1229.5|1229|1230|1229.5|1229.2|1228.7|96
1640715900000|2021-12-28 18:25:00|1229.6|1229.1|1230.1|1229.6|1230.1|1229.6|1229.4|1228.9|196
1640716200000|2021-12-28 18:30:00|1230|1229.5|1229.7|1229.2|1230.1|1229.6|1229.7|1229.2|164
1640716500000|2021-12-28 18:35:00|1229.6|1229.1|1229.5|1229|1229.7|1229.2|1229.5|1229|163
1640716800000|2021-12-28 18:40:00|1229.4|1228.9|1229.6|1229.1|1229.7|1229.2|1229.2|1228.7|230
1640717100000|2021-12-28 18:45:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|387
1640717400000|2021-12-28 18:50:00|1229.7|1229.2|1229.6|1229.1|1229.8|1229.3|1229.4|1228.9|155
1640717700000|2021-12-28 18:55:00|1229.7|1229.2|1229.8|1229.3|1230|1229.5|1229.4|1228.9|184
1640718000000|2021-12-28 19:00:00|1229.9|1229.4|1228.9|1228.4|1229.9|1229.4|1228.9|1228.4|224
1640718300000|2021-12-28 19:05:00|1229|1228.5|1229.2|1228.7|1229.2|1228.7|1229|1228.5|102
1640718600000|2021-12-28 19:10:00|1229.1|1228.6|1229.5|1229|1229.5|1229|1229|1228.5|205
1640718900000|2021-12-28 19:15:00|1229.6|1229.1|1229.9|1229.4|1230.2|1229.7|1229.5|1229|131
1640719200000|2021-12-28 19:20:00|1229.8|1229.3|1229.7|1229.2|1230.1|1229.6|1229.7|1229.2|120
1640719500000|2021-12-28 19:25:00|1229.6|1229.1|1230|1229.5|1230.1|1229.6|1229.4|1228.9|190
1640719800000|2021-12-28 19:30:00|1229.9|1229.4|1229.6|1229.1|1230|1229.5|1229.5|1229|284
1640720100000|2021-12-28 19:35:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.4|1228.9|152
1640720400000|2021-12-28 19:40:00|1229.7|1229.2|1229.6|1229.1|1230|1229.5|1229.6|1229.1|262
1640720700000|2021-12-28 19:45:00|1229.7|1229.2|1229.3|1228.8|1229.7|1229.2|1229.1|1228.6|573
1640721000000|2021-12-28 19:50:00|1229.2|1228.7|1229.5|1229|1229.8|1229.3|1229|1228.5|225
1640721300000|2021-12-28 19:55:00|1229.6|1229.1|1230|1229.5|1230.2|1229.7|1229.3|1228.8|239
1640721600000|2021-12-28 20:00:00|1229.9|1229.4|1229.5|1229|1230|1229.5|1229.5|1229|136
1640721900000|2021-12-28 20:05:00|1229.4|1228.9|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|153
1640722200000|2021-12-28 20:10:00|1229.7|1229.2|1230.4|1229.9|1230.4|1229.9|1229.6|1229.1|92
1640722500000|2021-12-28 20:15:00|1230.3|1229.8|1230.1|1229.6|1230.4|1229.9|1229.9|1229.4|132
1640722800000|2021-12-28 20:20:00|1230|1229.5|1230|1229.5|1230.1|1229.6|1229.8|1229.3|137
1640723100000|2021-12-28 20:25:00|1230.1|1229.6|1229.7|1229.2|1230.2|1229.7|1229.7|1229.2|514
1640723400000|2021-12-28 20:30:00|1229.8|1229.3|1229.8|1229.3|1230.1|1229.6|1229.4|1228.9|761
1640723700000|2021-12-28 20:35:00|1229.9|1229.4|1230|1229.5|1230.2|1229.7|1229.9|1229.4|160
1640724000000|2021-12-28 20:40:00|1230.1|1229.6|1230.2|1229.7|1230.5|1230|1230|1229.5|384
1640724300000|2021-12-28 20:45:00|1230.3|1229.8|1229.8|1229.3|1230.4|1229.9|1229.8|1229.3|609
1640724600000|2021-12-28 20:50:00|1229.6|1229.1|1228.7|1228.2|1229.6|1229.1|1228.5|1228|1191
1640724900000|2021-12-28 20:55:00|1228.8|1228.3|1228.4|1227.9|1229|1228.5|1228.2|1227.7|4343
1640725200000|2021-12-28 21:00:00|1226.9|1226.4|1227.5|1226.5|1227.9|1226.9|1226.9|1226.1|654
1640725500000|2021-12-28 21:05:00|1227.6|1226.6|1228|1227|1228.2|1227.2|1227.6|1226.6|132
1640725800000|2021-12-28 21:10:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1227.9|1226.9|19
1640726100000|2021-12-28 21:15:00|1228.2|1227.2|1228.3|1227.3|1228.3|1227.3|1228.2|1227.2|13
1640726400000|2021-12-28 21:20:00|1228.2|1227.2|1228.4|1227.4|1228.4|1227.4|1228.1|1227.1|7
1640726700000|2021-12-28 21:25:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1228.2|1227.2|6
1640727000000|2021-12-28 21:30:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|2
1640727900000|2021-12-28 21:45:00|1227.9|1226.9|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|36
1640728200000|2021-12-28 21:50:00|1227.5|1226.5|1227.6|1226.6|1227.9|1226.9|1227.5|1226.5|22
1640728500000|2021-12-28 21:55:00|1227.5|1226.5|1227.5|1226.5|1228.2|1227.2|1227.5|1226.5|22
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1228.3|1226.3|1228.8|1226.8|1228.1|1226.1|0
1640732700000|2021-12-28 23:05:00|1228.4|1226.4|1228.6|1226.6|1229|1227|1228.4|1226.4|0
1640733000000|2021-12-28 23:10:00|1228.7|1226.7|1228.4|1226.4|1228.8|1226.8|1228.4|1226.4|0
1640733300000|2021-12-28 23:15:00|1228.5|1226.5|1228.9|1226.9|1229.3|1227.3|1228.5|1226.5|0
1640733600000|2021-12-28 23:20:00|1229|1227|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1640733900000|2021-12-28 23:25:00|1229.1|1227.1|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1640734200000|2021-12-28 23:30:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640734500000|2021-12-28 23:35:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640734800000|2021-12-28 23:40:00|1229.2|1227.2|1229.3|1227.3|1229.4|1227.4|1229.1|1227.1|0
1640735100000|2021-12-28 23:45:00|1229.4|1227.4|1229.8|1227.8|1229.8|1227.8|1229.3|1227.3|0
1640735400000|2021-12-28 23:50:00|1229.7|1227.7|1229.7|1227.7|1229.8|1227.8|1229.6|1227.6|0
1640735700000|2021-12-28 23:55:00|1229.6|1227.6|1229.5|1227.5|1229.7|1227.7|1229.5|1227.5|0
1640736000000|2021-12-29 00:00:00|1229.6|1227.6|1229.3|1227.3|1229.9|1227.9|1229.1|1227.1|0
1640736300000|2021-12-29 00:05:00|1229.4|1227.4|1229.7|1227.7|1229.9|1227.9|1229.4|1227.4|0
1640736600000|2021-12-29 00:10:00|1229.8|1227.8|1229.5|1227.5|1229.8|1227.8|1229.4|1227.4|0
1640736900000|2021-12-29 00:15:00|1229.4|1227.4|1229.3|1227.3|1229.5|1227.5|1229.2|1227.2|0
1640737200000|2021-12-29 00:20:00|1229.4|1227.4|1229.5|1227.5|1229.8|1227.8|1229.3|1227.3|0
1640737500000|2021-12-29 00:25:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.2|1227.2|0
1640737800000|2021-12-29 00:30:00|1229.3|1227.3|1229.1|1227.1|1229.4|1227.4|1229|1227|0
1640738100000|2021-12-29 00:35:00|1229.2|1227.2|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1640738400000|2021-12-29 00:40:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640738700000|2021-12-29 00:45:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1640739000000|2021-12-29 00:50:00|1229.5|1227.5|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1640739300000|2021-12-29 00:55:00|1229.3|1227.3|1229.8|1227.8|1229.8|1227.8|1229.3|1227.3|0
1640739600000|2021-12-29 01:00:00|1229.9|1228.9|1229.3|1228.3|1229.9|1228.9|1229.3|1228.3|13
1640739900000|2021-12-29 01:05:00|1229.2|1228.2|1230.2|1229.2|1230.4|1229.4|1229.2|1228.2|122
1640740200000|2021-12-29 01:10:00|1230.3|1229.3|1229.9|1228.9|1230.6|1229.6|1229.8|1228.8|21
1640740500000|2021-12-29 01:15:00|1229.6|1228.6|1229|1228|1230|1229|1228.5|1227.5|65
1640740800000|2021-12-29 01:20:00|1228.8|1227.8|1229.3|1228.3|1229.3|1228.3|1228.6|1227.6|17
1640741100000|2021-12-29 01:25:00|1229.4|1228.4|1229.4|1228.4|1229.5|1228.5|1229.2|1228.2|8
1640741400000|2021-12-29 01:30:00|1228.8|1227.8|1225.5|1224.5|1228.8|1227.8|1225.2|1224.2|50
1640741700000|2021-12-29 01:35:00|1225.4|1224.4|1224.9|1223.9|1226.2|1225.2|1224.9|1223.9|45
1640742000000|2021-12-29 01:40:00|1224.7|1223.7|1224|1223|1225|1224|1223.7|1222.7|21
1640742300000|2021-12-29 01:45:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.4|1222.4|11
1640742600000|2021-12-29 01:50:00|1223.6|1222.6|1224.4|1223.4|1224.7|1223.7|1223.4|1222.4|12
1640742900000|2021-12-29 01:55:00|1224.3|1223.3|1223|1222|1224.3|1223.3|1223|1222|14
1640743200000|2021-12-29 02:00:00|1222.9|1221.9|1223.1|1222.1|1223.4|1222.4|1222.5|1221.5|40
1640743500000|2021-12-29 02:05:00|1222.9|1221.9|1222.8|1221.8|1223.2|1222.2|1222.8|1221.8|32
1640743800000|2021-12-29 02:10:00|1223.4|1222.4|1223.2|1222.2|1223.5|1222.5|1223.2|1222.2|27
1640744100000|2021-12-29 02:15:00|1222.9|1221.9|1223.3|1222.3|1223.6|1222.6|1222.9|1221.9|38
1640744400000|2021-12-29 02:20:00|1223|1222|1223.3|1222.3|1223.4|1222.4|1223|1222|16
1640744700000|2021-12-29 02:25:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1640745000000|2021-12-29 02:30:00|1223.5|1222.5|1223.6|1222.6|1224|1223|1223.5|1222.5|15
1640745300000|2021-12-29 02:35:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.3|1222.3|32
1640745600000|2021-12-29 02:40:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.7|1222.7|6
1640745900000|2021-12-29 02:45:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|5
1640746200000|2021-12-29 02:50:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.5|1222.5|5
1640746500000|2021-12-29 02:55:00|1223.6|1222.6|1224|1223|1224|1223|1223.6|1222.6|17
1640746800000|2021-12-29 03:00:00|1224.1|1223.1|1223.7|1222.7|1224.3|1223.3|1223.7|1222.7|29
1640747400000|2021-12-29 03:10:00|1224.3|1223.3|1223.9|1222.9|1224.3|1223.3|1223.9|1222.9|4
1640747700000|2021-12-29 03:15:00|1223.8|1222.8|1223.7|1222.7|1224|1223|1223.7|1222.7|4
1640748000000|2021-12-29 03:20:00|1223.8|1222.8|1223.2|1222.2|1223.8|1222.8|1223.1|1222.1|8
1640748300000|2021-12-29 03:25:00|1223.1|1222.1|1223.1|1222.1|1223.2|1222.2|1223.1|1222.1|9
1640748600000|2021-12-29 03:30:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1222.7|1221.7|3
1640748900000|2021-12-29 03:35:00|1222.5|1221.5|1222.8|1221.8|1222.9|1221.9|1222.5|1221.5|23
1640749200000|2021-12-29 03:40:00|1222.6|1221.6|1222.7|1221.7|1222.7|1221.7|1222.5|1221.5|6
1640749500000|2021-12-29 03:45:00|1222.9|1221.9|1223.2|1222.2|1223.2|1222.2|1222.7|1221.7|5
1640749800000|2021-12-29 03:50:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.4|1222.4|2
1640750100000|2021-12-29 03:55:00|1223.3|1222.3|1223.4|1222.4|1223.4|1222.4|1223.2|1222.2|7
1640750700000|2021-12-29 04:05:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1223.3|1222.3|8
1640751000000|2021-12-29 04:10:00|1223.4|1222.4|1223.1|1222.1|1223.5|1222.5|1223.1|1222.1|13
1640751300000|2021-12-29 04:15:00|1223.2|1222.2|1223.2|1222.2|1223.3|1222.3|1223.2|1222.2|9
1640751600000|2021-12-29 04:20:00|1223.4|1222.4|1223.3|1222.3|1223.4|1222.4|1223.3|1222.3|4
1640751900000|2021-12-29 04:25:00|1223.1|1222.1|1222.9|1221.9|1223.3|1222.3|1222.8|1221.8|27
1640752200000|2021-12-29 04:30:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|53
1640752500000|2021-12-29 04:35:00|1222.8|1221.8|1222.9|1221.9|1222.9|1221.9|1222.8|1221.8|24
1640752800000|2021-12-29 04:40:00|1222.8|1221.8|1222.9|1221.9|1223|1222|1222.8|1221.8|26
1640753100000|2021-12-29 04:45:00|1222.8|1221.8|1222.5|1221.5|1222.8|1221.8|1222.5|1221.5|11
1640753400000|2021-12-29 04:50:00|1222.6|1221.6|1222.9|1221.9|1223|1222|1222.6|1221.6|16
1640753700000|2021-12-29 04:55:00|1223|1222|1223.5|1222.5|1223.5|1222.5|1223|1222|83
1640754000000|2021-12-29 05:00:00|1223.6|1222.6|1223.5|1222.5|1223.8|1222.8|1223.2|1222.2|74
1640754300000|2021-12-29 05:05:00|1223.6|1222.6|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|9
1640754600000|2021-12-29 05:10:00|1223.3|1222.3|1223.3|1222.3|1223.9|1222.9|1223.2|1222.2|11
1640754900000|2021-12-29 05:15:00|1223.2|1222.2|1223.6|1222.6|1223.6|1222.6|1223|1222|17
1640755200000|2021-12-29 05:20:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|6
1640755500000|2021-12-29 05:25:00|1223|1222|1222.3|1221.3|1223|1222|1222.3|1221.3|15
1640755800000|2021-12-29 05:30:00|1222.2|1221.2|1222.9|1221.9|1222.9|1221.9|1221.9|1220.9|86
1640756100000|2021-12-29 05:35:00|1222.8|1221.8|1223.8|1222.8|1223.9|1222.9|1222.8|1221.8|35
1640756400000|2021-12-29 05:40:00|1223.6|1222.6|1223.8|1222.8|1223.9|1222.9|1223.5|1222.5|18
1640756700000|2021-12-29 05:45:00|1224|1223|1224.6|1223.6|1224.9|1223.9|1224|1223|12
1640757000000|2021-12-29 05:50:00|1224.5|1223.5|1224|1223|1224.5|1223.5|1224|1223|7
1640757300000|2021-12-29 05:55:00|1223.8|1222.8|1223.6|1222.6|1223.8|1222.8|1223.4|1222.4|10
1640757600000|2021-12-29 06:00:00|1223.8|1222.8|1222.9|1221.9|1223.8|1222.8|1222.9|1221.9|33
1640757900000|2021-12-29 06:05:00|1222.8|1221.8|1222.5|1221.5|1222.8|1221.8|1222.4|1221.4|15
1640758500000|2021-12-29 06:15:00|1222.6|1221.6|1222.3|1221.3|1222.6|1221.6|1222.3|1221.3|14
1640758800000|2021-12-29 06:20:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|10
1640759100000|2021-12-29 06:25:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|9
1640759400000|2021-12-29 06:30:00|1222.5|1221.5|1222.3|1221.3|1222.5|1221.5|1221.9|1220.9|150
1640759700000|2021-12-29 06:35:00|1222.1|1221.1|1221.8|1220.8|1222.2|1221.2|1221.8|1220.8|78
1640760000000|2021-12-29 06:40:00|1222.4|1221.4|1221.7|1220.7|1222.4|1221.4|1221.7|1220.7|40
1640760300000|2021-12-29 06:45:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.4|1220.4|59
1640760600000|2021-12-29 06:50:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|11
1640760900000|2021-12-29 06:55:00|1221.8|1220.8|1222.2|1221.2|1222.4|1221.4|1221.8|1220.8|75
1640761200000|2021-12-29 07:00:00|1222|1221|1222|1221|1222.2|1221.2|1221.7|1220.7|49
1640761500000|2021-12-29 07:05:00|1222.2|1221.2|1221.8|1220.8|1222.3|1221.3|1221.8|1220.8|17
1640761800000|2021-12-29 07:10:00|1221.9|1220.9|1222.5|1221.5|1222.5|1221.5|1221.9|1220.9|27
1640762100000|2021-12-29 07:15:00|1222.6|1221.6|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|32
1640762400000|2021-12-29 07:20:00|1222.4|1221.4|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|59
1640762700000|2021-12-29 07:25:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1222|1221|29
1640763000000|2021-12-29 07:30:00|1222.2|1221.2|1221.8|1220.8|1222.2|1221.2|1221.7|1220.7|39
1640763300000|2021-12-29 07:35:00|1221.9|1220.9|1222.1|1221.1|1222.1|1221.1|1221.7|1220.7|48
1640763600000|2021-12-29 07:40:00|1222.2|1221.2|1223.1|1222.1|1223.1|1222.1|1222.2|1221.2|46
1640763900000|2021-12-29 07:45:00|1223.2|1222.2|1222.7|1221.7|1223.2|1222.2|1222.7|1221.7|177
1640764200000|2021-12-29 07:50:00|1222.6|1221.6|1222.8|1221.8|1223|1222|1222.4|1221.4|214
1640764500000|2021-12-29 07:55:00|1222.9|1221.9|1222.7|1221.7|1223.3|1222.3|1222.7|1221.7|303
1640764800000|2021-12-29 08:00:00|1222.8|1221.8|1222.8|1221.8|1223.2|1222.2|1222.5|1221.5|353
1640765100000|2021-12-29 08:05:00|1222.7|1221.7|1223.6|1222.6|1223.7|1222.7|1222.7|1221.7|198
1640765400000|2021-12-29 08:10:00|1223.7|1222.7|1223.4|1222.4|1224|1223|1223.3|1222.3|238
1640765700000|2021-12-29 08:15:00|1223.3|1222.3|1223|1222|1224|1223|1222.9|1221.9|70
1640766000000|2021-12-29 08:20:00|1222.9|1221.9|1223|1222|1223.5|1222.5|1222.9|1221.9|155
1640766300000|2021-12-29 08:25:00|1222.9|1221.9|1223.2|1222.2|1223.5|1222.5|1222.9|1221.9|48
1640766600000|2021-12-29 08:30:00|1223|1222|1223.3|1222.3|1223.4|1222.4|1222.9|1221.9|31
1640766900000|2021-12-29 08:35:00|1223.4|1222.4|1223.6|1222.6|1223.6|1222.6|1223.4|1222.4|11
1640767200000|2021-12-29 08:40:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.7|1222.7|12
1640767500000|2021-12-29 08:45:00|1223.7|1222.7|1223.6|1222.6|1223.8|1222.8|1223.6|1222.6|24
1640767800000|2021-12-29 08:50:00|1223.7|1222.7|1223.6|1222.6|1223.8|1222.8|1223.5|1222.5|44
1640768100000|2021-12-29 08:55:00|1223.7|1222.7|1223.8|1222.8|1224.2|1223.2|1223.7|1222.7|51
1640768400000|2021-12-29 09:00:00|1223.9|1222.9|1224.3|1223.3|1224.4|1223.4|1223.9|1222.9|92
1640768700000|2021-12-29 09:05:00|1224.4|1223.4|1224.2|1223.2|1224.4|1223.4|1223.8|1222.8|83
1640769000000|2021-12-29 09:10:00|1224.1|1223.1|1224.5|1223.5|1224.6|1223.6|1224.1|1223.1|36
1640769300000|2021-12-29 09:15:00|1224.4|1223.4|1224.5|1223.5|1224.5|1223.5|1224.2|1223.2|52
1640769600000|2021-12-29 09:20:00|1224.4|1223.4|1224.4|1223.4|1224.5|1223.5|1224.2|1223.2|94
1640769900000|2021-12-29 09:25:00|1224.3|1223.3|1224.8|1223.8|1224.8|1223.8|1224.3|1223.3|208
1640770200000|2021-12-29 09:30:00|1224.9|1223.9|1224.6|1223.6|1225|1224|1224.4|1223.4|58
1640770500000|2021-12-29 09:35:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.3|1223.3|53
1640770800000|2021-12-29 09:40:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224.4|1223.4|103
1640771100000|2021-12-29 09:45:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.8|1222.8|71
1640771400000|2021-12-29 09:50:00|1223.8|1222.8|1223.7|1222.7|1223.9|1222.9|1223.4|1222.4|62
1640771700000|2021-12-29 09:55:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.5|1222.5|38
1640772000000|2021-12-29 10:00:00|1223.7|1222.7|1223.7|1222.7|1224.1|1223.1|1223.7|1222.7|66
1640772300000|2021-12-29 10:05:00|1223.6|1222.6|1223.6|1222.6|1224|1223|1223.6|1222.6|180
1640772600000|2021-12-29 10:10:00|1223.7|1222.7|1223.5|1222.5|1223.8|1222.8|1223.5|1222.5|83
1640772900000|2021-12-29 10:15:00|1223.4|1222.4|1223.2|1222.2|1223.5|1222.5|1223.1|1222.1|158
1640773200000|2021-12-29 10:20:00|1223.3|1222.3|1223|1222|1223.3|1222.3|1222.9|1221.9|153
1640773500000|2021-12-29 10:25:00|1223.1|1222.1|1223.3|1222.3|1223.4|1222.4|1223|1222|60
1640773800000|2021-12-29 10:30:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.1|1222.1|35
1640774100000|2021-12-29 10:35:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.5|1222.5|44
1640774400000|2021-12-29 10:40:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.7|1222.7|179
1640774700000|2021-12-29 10:45:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.8|1222.8|180
1640775000000|2021-12-29 10:50:00|1223.8|1222.8|1223.7|1222.7|1224.3|1223.3|1223.6|1222.6|512
1640775300000|2021-12-29 10:55:00|1223.8|1222.8|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|64
1640775600000|2021-12-29 11:00:00|1223.8|1222.8|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|172
1640775900000|2021-12-29 11:05:00|1223.4|1222.4|1223.3|1222.3|1223.5|1222.5|1223.2|1222.2|53
1640776200000|2021-12-29 11:10:00|1223.4|1222.4|1223.5|1222.5|1223.6|1222.6|1223.4|1222.4|42
1640776500000|2021-12-29 11:15:00|1223.6|1222.6|1223.3|1222.3|1223.6|1222.6|1223.2|1222.2|69
1640776800000|2021-12-29 11:20:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.3|1222.3|51
1640777100000|2021-12-29 11:25:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|65
1640777400000|2021-12-29 11:30:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.4|1222.4|56
1640777700000|2021-12-29 11:35:00|1223.8|1222.8|1224|1223|1224|1223|1223.6|1222.6|185
1640778000000|2021-12-29 11:40:00|1224.1|1223.1|1223.7|1222.7|1224.2|1223.2|1223.6|1222.6|114
1640778300000|2021-12-29 11:45:00|1223.8|1222.8|1224.1|1223.1|1224.2|1223.2|1223.7|1222.7|51
1640778600000|2021-12-29 11:50:00|1224|1223|1223.9|1222.9|1224.1|1223.1|1223.8|1222.8|56
1640778900000|2021-12-29 11:55:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.7|1222.7|79
1640779200000|2021-12-29 12:00:00|1224.3|1223.3|1223.8|1222.8|1224.3|1223.3|1223.7|1222.7|79
1640779500000|2021-12-29 12:05:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1223.2|1222.2|78
1640779800000|2021-12-29 12:10:00|1223.4|1222.4|1224.1|1223.1|1224.4|1223.4|1223.4|1222.4|158
1640780100000|2021-12-29 12:15:00|1224.2|1223.2|1224.3|1223.3|1224.4|1223.4|1224.2|1223.2|105
1640780400000|2021-12-29 12:20:00|1224.2|1223.2|1224.4|1223.4|1224.5|1223.5|1224.1|1223.1|65
1640780700000|2021-12-29 12:25:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.4|1223.4|86
1640781000000|2021-12-29 12:30:00|1224.6|1223.6|1224.5|1223.5|1224.6|1223.6|1224.1|1223.1|64
1640781300000|2021-12-29 12:35:00|1224.6|1223.6|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|75
1640781600000|2021-12-29 12:40:00|1224.5|1223.5|1224.6|1223.6|1224.6|1223.6|1224.3|1223.3|101
1640781900000|2021-12-29 12:45:00|1224.5|1223.5|1224.1|1223.1|1224.6|1223.6|1224.1|1223.1|88
1640782200000|2021-12-29 12:50:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1224.2|1223.2|64
1640782500000|2021-12-29 12:55:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.9|1222.9|151
1640782800000|2021-12-29 13:00:00|1224|1223|1223.7|1222.7|1224.1|1223.1|1223.4|1222.4|131
1640783100000|2021-12-29 13:05:00|1223.8|1222.8|1223.9|1222.9|1223.9|1222.9|1223.6|1222.6|107
1640783400000|2021-12-29 13:10:00|1223.8|1222.8|1223.6|1222.6|1224|1223|1223.5|1222.5|107
1640783700000|2021-12-29 13:15:00|1223.5|1222.5|1224.3|1223.3|1224.3|1223.3|1223.4|1222.4|246
1640784000000|2021-12-29 13:20:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1223.8|1222.8|289
1640784300000|2021-12-29 13:25:00|1224.3|1223.3|1223.5|1222.5|1225.2|1224.2|1223.4|1222.4|369
1640784600000|2021-12-29 13:30:00|1223.6|1222.6|1223.8|1222.8|1224|1223|1223.5|1222.5|162
1640784900000|2021-12-29 13:35:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1223.3|1222.3|207
1640785200000|2021-12-29 13:40:00|1223.4|1222.4|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|166
1640785500000|2021-12-29 13:45:00|1223.4|1222.4|1223.7|1222.7|1223.9|1222.9|1223.3|1222.3|198
1640785800000|2021-12-29 13:50:00|1223.8|1222.8|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|172
1640786100000|2021-12-29 13:55:00|1224.2|1223.2|1224.4|1223.4|1224.4|1223.4|1224.1|1223.1|148
1640786400000|2021-12-29 14:00:00|1224.5|1223.5|1225|1224|1225|1224|1224.4|1223.4|221
1640786700000|2021-12-29 14:05:00|1224.9|1223.9|1225.2|1224.2|1225.3|1224.3|1224.8|1223.8|127
1640787000000|2021-12-29 14:10:00|1225.1|1224.1|1225.4|1224.4|1225.5|1224.5|1224.7|1223.7|202
1640787300000|2021-12-29 14:15:00|1225.5|1224.5|1225.5|1224.5|1225.7|1224.7|1225.2|1224.2|265
1640787600000|2021-12-29 14:20:00|1225.4|1224.4|1225.1|1224.1|1225.4|1224.4|1225.1|1224.1|163
1640787900000|2021-12-29 14:25:00|1225|1224|1225.6|1224.6|1225.6|1224.6|1224.9|1223.9|357
1640788200000|2021-12-29 14:30:00|1225.4|1224.9|1224.9|1224.4|1225.7|1225.2|1223.7|1223.2|3071
1640788500000|2021-12-29 14:35:00|1224.8|1224.3|1223.5|1223|1225.5|1225|1223|1222.5|1328
1640788800000|2021-12-29 14:40:00|1223.6|1223.1|1223|1222.5|1224.9|1224.4|1222.7|1222.2|1662
1640789100000|2021-12-29 14:45:00|1223.1|1222.6|1222.2|1221.7|1223.3|1222.8|1221.6|1221.1|860
1640789400000|2021-12-29 14:50:00|1222.3|1221.8|1222.8|1222.3|1223.2|1222.7|1221.8|1221.3|867
1640789700000|2021-12-29 14:55:00|1222.7|1222.2|1221.2|1220.7|1222.7|1222.2|1221.1|1220.6|1194
1640790000000|2021-12-29 15:00:00|1221.3|1220.8|1218.9|1218.4|1221.7|1221.2|1218.8|1218.3|2049
1640790300000|2021-12-29 15:05:00|1218.8|1218.3|1219.3|1218.8|1219.6|1219.1|1218.6|1218.1|1164
1640790600000|2021-12-29 15:10:00|1219.4|1218.9|1217.4|1216.9|1219.8|1219.3|1217.2|1216.7|1652
1640790900000|2021-12-29 15:15:00|1217.3|1216.8|1217.6|1217.1|1217.9|1217.4|1216.1|1215.6|1148
1640791200000|2021-12-29 15:20:00|1217.7|1217.2|1218.5|1218|1218.6|1218.1|1217.4|1216.9|843
1640791500000|2021-12-29 15:25:00|1218.4|1217.9|1218.3|1217.8|1218.8|1218.3|1218.1|1217.6|602
1640791800000|2021-12-29 15:30:00|1218.2|1217.7|1218.5|1218|1219|1218.5|1217.6|1217.1|893
1640792100000|2021-12-29 15:35:00|1218.4|1217.9|1218.2|1217.7|1218.6|1218.1|1217.9|1217.4|573
1640792400000|2021-12-29 15:40:00|1218.1|1217.6|1220.8|1220.3|1221.1|1220.6|1218|1217.5|2689
1640792700000|2021-12-29 15:45:00|1220.7|1220.2|1221|1220.5|1221.7|1221.2|1220.7|1220.2|1858
1640793000000|2021-12-29 15:50:00|1220.9|1220.4|1220.9|1220.4|1220.9|1220.4|1219.9|1219.4|673
1640793300000|2021-12-29 15:55:00|1220.8|1220.3|1220.7|1220.2|1221.2|1220.7|1220.4|1219.9|686
1640793600000|2021-12-29 16:00:00|1220.6|1220.1|1221.7|1221.2|1221.8|1221.3|1220.5|1220|550
1640793900000|2021-12-29 16:05:00|1221.8|1221.3|1221.9|1221.4|1222.1|1221.6|1221.5|1221|649
1640794200000|2021-12-29 16:10:00|1221.8|1221.3|1221.8|1221.3|1222|1221.5|1221.4|1220.9|525
1640794500000|2021-12-29 16:15:00|1221.9|1221.4|1221.9|1221.4|1222.1|1221.6|1221.4|1220.9|502
1640794800000|2021-12-29 16:20:00|1222|1221.5|1221.9|1221.4|1222.4|1221.9|1221.9|1221.4|745
1640795100000|2021-12-29 16:25:00|1221.8|1221.3|1221.3|1220.8|1221.9|1221.4|1221.1|1220.6|771
1640795400000|2021-12-29 16:30:00|1221.2|1220.7|1220.4|1219.9|1221.2|1220.7|1220.2|1219.7|740
1640795700000|2021-12-29 16:35:00|1220.5|1220|1220.1|1219.6|1220.6|1220.1|1219.8|1219.3|646
1640796000000|2021-12-29 16:40:00|1220.2|1219.7|1220.3|1219.8|1220.4|1219.9|1219.8|1219.3|378
1640796300000|2021-12-29 16:45:00|1220.4|1219.9|1219.9|1219.4|1220.4|1219.9|1219.7|1219.2|245
1640796600000|2021-12-29 16:50:00|1220|1219.5|1219.5|1219|1220.2|1219.7|1219.5|1219|323
1640796900000|2021-12-29 16:55:00|1219.6|1219.1|1219.6|1219.1|1219.8|1219.3|1219.3|1218.8|270
1640797200000|2021-12-29 17:00:00|1219.5|1219|1220|1219.5|1220|1219.5|1219.3|1218.8|414
1640797500000|2021-12-29 17:05:00|1220.1|1219.6|1219.6|1219.1|1220.2|1219.7|1219.4|1218.9|234
1640797800000|2021-12-29 17:10:00|1219.5|1219|1219.5|1219|1220.1|1219.6|1219.2|1218.7|291
1640798100000|2021-12-29 17:15:00|1219.4|1218.9|1219.5|1219|1219.6|1219.1|1219.2|1218.7|139
1640798400000|2021-12-29 17:20:00|1219.6|1219.1|1219.3|1218.8|1219.8|1219.3|1219.3|1218.8|159
1640798700000|2021-12-29 17:25:00|1219.4|1218.9|1219.4|1218.9|1219.6|1219.1|1219.3|1218.8|154
1640799000000|2021-12-29 17:30:00|1219.5|1219|1219.5|1219|1219.5|1219|1219.2|1218.7|176
1640799300000|2021-12-29 17:35:00|1219.6|1219.1|1220.3|1219.8|1220.4|1219.9|1219.6|1219.1|312
1640799600000|2021-12-29 17:40:00|1220.2|1219.7|1220|1219.5|1220.2|1219.7|1219.9|1219.4|65
1640799900000|2021-12-29 17:45:00|1220.1|1219.6|1219.5|1219|1220.1|1219.6|1219.3|1218.8|127
1640800200000|2021-12-29 17:50:00|1219.6|1219.1|1219.4|1218.9|1219.6|1219.1|1219.4|1218.9|95
1640800500000|2021-12-29 17:55:00|1219.6|1219.1|1219.9|1219.4|1220|1219.5|1219.6|1219.1|76
1640800800000|2021-12-29 18:00:00|1219.8|1219.3|1220|1219.5|1220.2|1219.7|1219.8|1219.3|233
1640801100000|2021-12-29 18:05:00|1220.1|1219.6|1220.5|1220|1220.7|1220.2|1220.1|1219.6|336
1640801400000|2021-12-29 18:10:00|1220.4|1219.9|1220.6|1220.1|1220.8|1220.3|1220.3|1219.8|241
1640801700000|2021-12-29 18:15:00|1220.5|1220|1220.6|1220.1|1220.9|1220.4|1220.5|1220|108
1640802000000|2021-12-29 18:20:00|1220.7|1220.2|1220.8|1220.3|1220.8|1220.3|1220.6|1220.1|162
1640802300000|2021-12-29 18:25:00|1220.7|1220.2|1221.1|1220.6|1221.1|1220.6|1220.7|1220.2|172
1640802600000|2021-12-29 18:30:00|1221.2|1220.7|1221.1|1220.6|1221.4|1220.9|1221.1|1220.6|307
1640802900000|2021-12-29 18:35:00|1221|1220.5|1220.5|1220|1221|1220.5|1220.5|1220|123
1640803200000|2021-12-29 18:40:00|1220.6|1220.1|1220.8|1220.3|1220.8|1220.3|1220.5|1220|93
1640803500000|2021-12-29 18:45:00|1220.9|1220.4|1221|1220.5|1221.2|1220.7|1220.8|1220.3|220
1640803800000|2021-12-29 18:50:00|1220.9|1220.4|1221.2|1220.7|1221.2|1220.7|1220.8|1220.3|385
1640804100000|2021-12-29 18:55:00|1221.1|1220.6|1221.4|1220.9|1221.4|1220.9|1221.1|1220.6|322
1640804400000|2021-12-29 19:00:00|1221.3|1220.8|1221.5|1221|1221.7|1221.2|1221.3|1220.8|383
1640804700000|2021-12-29 19:05:00|1221.4|1220.9|1221.7|1221.2|1221.7|1221.2|1221.4|1220.9|152
1640805000000|2021-12-29 19:10:00|1221.8|1221.3|1222|1221.5|1222|1221.5|1221.6|1221.1|147
1640805300000|2021-12-29 19:15:00|1221.9|1221.4|1221.8|1221.3|1221.9|1221.4|1221.6|1221.1|103
1640805600000|2021-12-29 19:20:00|1221.9|1221.4|1222.1|1221.6|1222.2|1221.7|1221.8|1221.3|235
1640805900000|2021-12-29 19:25:00|1222.2|1221.7|1222.6|1222.1|1222.6|1222.1|1222.1|1221.6|140
1640806200000|2021-12-29 19:30:00|1222.5|1222|1222.5|1222|1222.6|1222.1|1222.4|1221.9|117
1640806500000|2021-12-29 19:35:00|1222.4|1221.9|1222.3|1221.8|1222.5|1222|1222.2|1221.7|155
1640806800000|2021-12-29 19:40:00|1222.4|1221.9|1222.3|1221.8|1222.4|1221.9|1222.1|1221.6|138
1640807100000|2021-12-29 19:45:00|1222.4|1221.9|1222.4|1221.9|1222.4|1221.9|1222.2|1221.7|77
1640807400000|2021-12-29 19:50:00|1222.5|1222|1222.4|1221.9|1222.6|1222.1|1222.4|1221.9|106
1640807700000|2021-12-29 19:55:00|1222.3|1221.8|1222.4|1221.9|1222.4|1221.9|1222|1221.5|138
1640808000000|2021-12-29 20:00:00|1222.3|1221.8|1222|1221.5|1222.3|1221.8|1221.8|1221.3|133
1640808300000|2021-12-29 20:05:00|1221.9|1221.4|1221.9|1221.4|1222.1|1221.6|1221.8|1221.3|301
1640808600000|2021-12-29 20:10:00|1221.8|1221.3|1221.6|1221.1|1221.9|1221.4|1221.6|1221.1|201
1640808900000|2021-12-29 20:15:00|1221.5|1221|1221.7|1221.2|1221.9|1221.4|1221.5|1221|277
1640809200000|2021-12-29 20:20:00|1221.6|1221.1|1221.1|1220.6|1221.6|1221.1|1221.1|1220.6|328
1640809500000|2021-12-29 20:25:00|1221|1220.5|1221.2|1220.7|1221.3|1220.8|1220.7|1220.2|958
1640809800000|2021-12-29 20:30:00|1221.3|1220.8|1221.7|1221.2|1221.7|1221.2|1221.1|1220.6|218
1640810100000|2021-12-29 20:35:00|1221.6|1221.1|1221.2|1220.7|1221.6|1221.1|1221|1220.5|313
1640810400000|2021-12-29 20:40:00|1221.1|1220.6|1221.5|1221|1221.5|1221|1221|1220.5|205
1640810700000|2021-12-29 20:45:00|1221.6|1221.1|1222.2|1221.7|1222.4|1221.9|1221.5|1221|352
1640811000000|2021-12-29 20:50:00|1222.3|1221.8|1221.7|1221.2|1222.3|1221.8|1221.5|1221|1204
1640811300000|2021-12-29 20:55:00|1221.6|1221.1|1222.4|1221.9|1222.4|1221.9|1221.2|1220.7|6874
1640811600000|2021-12-29 21:00:00|1222.3|1221.3|1221.7|1220.7|1222.3|1221.3|1221.5|1220.5|829
1640811900000|2021-12-29 21:05:00|1221.6|1220.6|1221.8|1220.8|1221.8|1220.8|1221.6|1220.6|16
1640812200000|2021-12-29 21:10:00|1221.7|1220.7|1221.4|1220.4|1221.7|1220.7|1221.3|1220.3|27
1640813100000|2021-12-29 21:25:00|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1
1640814300000|2021-12-29 21:45:00|1222.2|1221.2|1222.5|1221.5|1224.6|1223.6|1222.2|1221.2|85
1640814600000|2021-12-29 21:50:00|1223.4|1222.4|1222.8|1221.8|1223.4|1222.4|1222.8|1221.8|6
1640814900000|2021-12-29 21:55:00|1223.3|1222.3|1222.3|1221.3|1223.3|1222.3|1222.2|1221.2|13
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1221.6|1219.6|1223.4|1221.4|1221.6|1219.6|0
1640819100000|2021-12-29 23:05:00|1221.7|1219.7|1222|1220|1222|1220|1221.6|1219.6|0
1640819400000|2021-12-29 23:10:00|1222.1|1220.1|1222|1220|1222.2|1220.2|1222|1220|0
1640819700000|2021-12-29 23:15:00|1222.1|1220.1|1221.8|1219.8|1222.2|1220.2|1221.7|1219.7|0
1640820000000|2021-12-29 23:20:00|1222|1220|1221.8|1219.8|1222|1220|1221.6|1219.6|0
1640820300000|2021-12-29 23:25:00|1221.9|1219.9|1221.6|1219.6|1221.9|1219.9|1221.5|1219.5|0
1640820600000|2021-12-29 23:30:00|1221.7|1219.7|1221.8|1219.8|1221.9|1219.9|1221.6|1219.6|0
1640820900000|2021-12-29 23:35:00|1221.7|1219.7|1222|1220|1222.1|1220.1|1221.6|1219.6|0
1640821200000|2021-12-29 23:40:00|1222.1|1220.1|1222.2|1220.2|1222.2|1220.2|1221.9|1219.9|0
1640821500000|2021-12-29 23:45:00|1222.1|1220.1|1222.1|1220.1|1222.4|1220.4|1222|1220|0
1640821800000|2021-12-29 23:50:00|1222|1220|1221.8|1219.8|1222.1|1220.1|1221.8|1219.8|0
1640822100000|2021-12-29 23:55:00|1221.9|1219.9|1221.9|1219.9|1222.2|1220.2|1221.8|1219.8|0
1640822400000|2021-12-30 00:00:00|1221.8|1219.8|1221.7|1219.7|1222|1220|1221.5|1219.5|0
1640822700000|2021-12-30 00:05:00|1221.6|1219.6|1221.7|1219.7|1221.7|1219.7|1221.5|1219.5|0
1640823000000|2021-12-30 00:10:00|1221.6|1219.6|1221.2|1219.2|1221.6|1219.6|1221|1219|0
1640823300000|2021-12-30 00:15:00|1221.1|1219.1|1221.1|1219.1|1221.2|1219.2|1220.7|1218.7|0
1640823600000|2021-12-30 00:20:00|1221.2|1219.2|1221.4|1219.4|1221.5|1219.5|1221.1|1219.1|0
1640823900000|2021-12-30 00:25:00|1221.3|1219.3|1221.3|1219.3|1221.5|1219.5|1221.2|1219.2|0
1640824200000|2021-12-30 00:30:00|1221.2|1219.2|1221.6|1219.6|1221.7|1219.7|1221.2|1219.2|0
1640824500000|2021-12-30 00:35:00|1221.7|1219.7|1221.8|1219.8|1221.8|1219.8|1221.6|1219.6|0
1640824800000|2021-12-30 00:40:00|1221.7|1219.7|1221.7|1219.7|1221.8|1219.8|1221.7|1219.7|0
1640825100000|2021-12-30 00:45:00|1221.6|1219.6|1221.8|1219.8|1221.8|1219.8|1221.5|1219.5|0
1640825400000|2021-12-30 00:50:00|1221.7|1219.7|1221.9|1219.9|1221.9|1219.9|1221.7|1219.7|0
1640825700000|2021-12-30 00:55:00|1221.8|1219.8|1221.9|1219.9|1222|1220|1221.8|1219.8|0
1640826000000|2021-12-30 01:00:00|1222|1220|1221.6|1219.6|1222|1220|1221.6|1219.6|0
1640826300000|2021-12-30 01:05:00|1221.7|1219.7|1221|1220|1221.9|1220.9|1220.4|1219.4|26
1640826600000|2021-12-30 01:10:00|1221.4|1220.4|1222.4|1221.4|1222.4|1221.4|1221.4|1220.4|31
1640826900000|2021-12-30 01:15:00|1222.3|1221.3|1223.6|1222.6|1223.6|1222.6|1221.7|1220.7|72
1640827200000|2021-12-30 01:20:00|1223.4|1222.4|1222.5|1221.5|1223.5|1222.5|1222.2|1221.2|51
1640827500000|2021-12-30 01:25:00|1222.6|1221.6|1223|1222|1223|1222|1222.5|1221.5|26
1640827800000|2021-12-30 01:30:00|1223.3|1222.3|1222.5|1221.5|1223.5|1222.5|1222.2|1221.2|59
1640828100000|2021-12-30 01:35:00|1221.9|1220.9|1224.6|1223.6|1225.2|1224.2|1221.9|1220.9|41
1640828400000|2021-12-30 01:40:00|1224.5|1223.5|1225.5|1224.5|1226|1225|1224.3|1223.3|19
1640829000000|2021-12-30 01:50:00|1225.8|1224.8|1226|1225|1226.2|1225.2|1225.4|1224.4|64
1640829300000|2021-12-30 01:55:00|1225.3|1224.3|1225.3|1224.3|1225.3|1224.3|1225.3|1224.3|1
1640829600000|2021-12-30 02:00:00|1226|1225|1226|1225|1226|1225|1226|1225|1
1640829900000|2021-12-30 02:05:00|1225.9|1224.9|1225.8|1224.8|1226|1225|1225.7|1224.7|4
1640830200000|2021-12-30 02:10:00|1225.7|1224.7|1224.9|1223.9|1225.8|1224.8|1224.9|1223.9|4
1640830500000|2021-12-30 02:15:00|1224.7|1223.7|1225|1224|1225|1224|1224.7|1223.7|2
1640830800000|2021-12-30 02:20:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|2
1640831100000|2021-12-30 02:25:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.5|1224.5|4
1640831400000|2021-12-30 02:30:00|1225.8|1224.8|1225.7|1224.7|1226.2|1225.2|1225.5|1224.5|11
1640831700000|2021-12-30 02:35:00|1226|1225|1226.2|1225.2|1226.2|1225.2|1225.7|1224.7|8
1640832000000|2021-12-30 02:40:00|1225.5|1224.5|1225.4|1224.4|1225.5|1224.5|1225.4|1224.4|3
1640832300000|2021-12-30 02:45:00|1225.3|1224.3|1224.9|1223.9|1225.3|1224.3|1224.9|1223.9|4
1640832600000|2021-12-30 02:50:00|1224.8|1223.8|1224.1|1223.1|1224.8|1223.8|1224.1|1223.1|4
1640832900000|2021-12-30 02:55:00|1223.5|1222.5|1223.4|1222.4|1223.5|1222.5|1223.3|1222.3|5
1640833200000|2021-12-30 03:00:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.3|1222.3|6
1640833500000|2021-12-30 03:05:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1640833800000|2021-12-30 03:10:00|1223.5|1222.5|1223.1|1222.1|1223.5|1222.5|1222.7|1221.7|16
1640834100000|2021-12-30 03:15:00|1223.2|1222.2|1223.4|1222.4|1223.4|1222.4|1223.1|1222.1|21
1640834400000|2021-12-30 03:20:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.2|1222.2|4
1640834700000|2021-12-30 03:25:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1
1640835000000|2021-12-30 03:30:00|1222.2|1221.2|1222.2|1221.2|1222.3|1221.3|1222.2|1221.2|3
1640835300000|2021-12-30 03:35:00|1222.1|1221.1|1222.2|1221.2|1222.3|1221.3|1222.1|1221.1|3
1640835600000|2021-12-30 03:40:00|1222.1|1221.1|1222.2|1221.2|1222.3|1221.3|1222.1|1221.1|18
1640835900000|2021-12-30 03:45:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1221.8|1220.8|25
1640836200000|2021-12-30 03:50:00|1222.2|1221.2|1222.1|1221.1|1222.3|1221.3|1222|1221|49
1640836500000|2021-12-30 03:55:00|1222|1221|1222.2|1221.2|1222.3|1221.3|1221.9|1220.9|35
1640836800000|2021-12-30 04:00:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|4
1640837100000|2021-12-30 04:05:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1222.2|1221.2|2
1640837400000|2021-12-30 04:10:00|||||||||3
1640837700000|2021-12-30 04:15:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|3
1640838000000|2021-12-30 04:20:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1223|1222|22
1640838300000|2021-12-30 04:25:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|2
1640838600000|2021-12-30 04:30:00|1223|1222|1223|1222|1223|1222|1223|1222|15
1640838900000|2021-12-30 04:35:00|1222.9|1221.9|1222.9|1221.9|1223|1222|1222.9|1221.9|12
1640839200000|2021-12-30 04:40:00|1223|1222|1223.1|1222.1|1223.1|1222.1|1223|1222|16
1640839500000|2021-12-30 04:45:00|1223.2|1222.2|1223.3|1222.3|1223.3|1222.3|1223.1|1222.1|20
1640839800000|2021-12-30 04:50:00|1223.2|1222.2|1223.2|1222.2|1223.3|1222.3|1223.1|1222.1|25
1640840100000|2021-12-30 04:55:00|1223|1222|1223|1222|1223.1|1222.1|1223|1222|10
1640840400000|2021-12-30 05:00:00|1223.2|1222.2|1222.6|1221.6|1223.2|1222.2|1222.6|1221.6|37
1640840700000|2021-12-30 05:05:00|1222.5|1221.5|1222.2|1221.2|1222.5|1221.5|1222.2|1221.2|4
1640841000000|2021-12-30 05:10:00|1222|1221|1222.1|1221.1|1222.1|1221.1|1222|1221|2
1640841300000|2021-12-30 05:15:00|1221.7|1220.7|1221.8|1220.8|1222|1221|1221.7|1220.7|7
1640841600000|2021-12-30 05:20:00|1221.7|1220.7|1221.6|1220.6|1221.7|1220.7|1221.5|1220.5|11
1640841900000|2021-12-30 05:25:00|1221.4|1220.4|1220.2|1219.2|1221.4|1220.4|1220.2|1219.2|5
1640842200000|2021-12-30 05:30:00|1219.7|1218.7|1219.5|1218.5|1219.7|1218.7|1219.4|1218.4|12
1640842500000|2021-12-30 05:35:00|1219.3|1218.3|1219.1|1218.1|1219.3|1218.3|1218.6|1217.6|17
1640842800000|2021-12-30 05:40:00|1219|1218|1218.7|1217.7|1219|1218|1218.3|1217.3|8
1640843100000|2021-12-30 05:45:00|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|1218.2|1217.2|9
1640843400000|2021-12-30 05:50:00|1218.5|1217.5|1218.7|1217.7|1218.7|1217.7|1218.5|1217.5|2
1640843700000|2021-12-30 05:55:00|1219|1218|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|18
1640844000000|2021-12-30 06:00:00|1218.4|1217.4|1218.5|1217.5|1218.7|1217.7|1218.4|1217.4|4
1640844300000|2021-12-30 06:05:00|1218.3|1217.3|1219.1|1218.1|1219.1|1218.1|1218.2|1217.2|13
1640844600000|2021-12-30 06:10:00|1218.8|1217.8|1219|1218|1219|1218|1218.4|1217.4|8
1640844900000|2021-12-30 06:15:00|1218.8|1217.8|1219|1218|1219|1218|1218.8|1217.8|6
1640845200000|2021-12-30 06:20:00|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|1218.7|1217.7|22
1640845500000|2021-12-30 06:25:00|1219|1218|1219.2|1218.2|1219.2|1218.2|1219|1218|6
1640845800000|2021-12-30 06:30:00|1218.9|1217.9|1219.6|1218.6|1219.6|1218.6|1218.5|1217.5|33
1640846100000|2021-12-30 06:35:00|1219.8|1218.8|1220|1219|1220.3|1219.3|1219.5|1218.5|44
1640846400000|2021-12-30 06:40:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.8|1218.8|59
1640846700000|2021-12-30 06:45:00|1219.9|1218.9|1220.6|1219.6|1220.6|1219.6|1219.6|1218.6|41
1640847000000|2021-12-30 06:50:00|1220.9|1219.9|1221.9|1220.9|1222.2|1221.2|1220.8|1219.8|92
1640847300000|2021-12-30 06:55:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1221|1220|2
1640847600000|2021-12-30 07:00:00|1221.1|1220.1|1220.8|1219.8|1221.1|1220.1|1220.8|1219.8|5
1640847900000|2021-12-30 07:05:00|1220.7|1219.7|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|2
1640848200000|2021-12-30 07:10:00|1220.2|1219.2|1219.7|1218.7|1220.4|1219.4|1219.7|1218.7|24
1640848500000|2021-12-30 07:15:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.1|1218.1|22
1640848800000|2021-12-30 07:20:00|1219.4|1218.4|1220|1219|1220|1219|1219.3|1218.3|9
1640849100000|2021-12-30 07:25:00|1219.8|1218.8|1219.7|1218.7|1220|1219|1219.7|1218.7|6
1640849400000|2021-12-30 07:30:00|1219.9|1218.9|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|25
1640849700000|2021-12-30 07:35:00|1220.6|1219.6|1220.1|1219.1|1220.6|1219.6|1220.1|1219.1|37
1640850000000|2021-12-30 07:40:00|1220.2|1219.2|1220.3|1219.3|1220.3|1219.3|1220|1219|13
1640850300000|2021-12-30 07:45:00|1220.2|1219.2|1220.1|1219.1|1220.2|1219.2|1220.1|1219.1|18
1640850600000|2021-12-30 07:50:00|1220|1219|1219.8|1218.8|1220|1219|1219.8|1218.8|13
1640850900000|2021-12-30 07:55:00|1219.9|1218.9|1220.4|1219.4|1220.6|1219.6|1219.8|1218.8|44
1640851200000|2021-12-30 08:00:00|1220.6|1219.6|1220.7|1219.7|1221.6|1220.6|1220.5|1219.5|205
1640851500000|2021-12-30 08:05:00|1220.6|1219.6|1221|1220|1221.1|1220.1|1219.9|1218.9|153
1640851800000|2021-12-30 08:10:00|1220.8|1219.8|1220.2|1219.2|1220.8|1219.8|1220|1219|149
1640852100000|2021-12-30 08:15:00|1220.3|1219.3|1220.3|1219.3|1220.6|1219.6|1220.2|1219.2|75
1640852400000|2021-12-30 08:20:00|1220.2|1219.2|1219.9|1218.9|1220.3|1219.3|1219.8|1218.8|146
1640852700000|2021-12-30 08:25:00|1220|1219|1219.6|1218.6|1220|1219|1219.4|1218.4|234
1640853000000|2021-12-30 08:30:00|1219.4|1218.4|1219.6|1218.6|1219.9|1218.9|1218.9|1217.9|260
1640853300000|2021-12-30 08:35:00|1219.3|1218.3|1219.1|1218.1|1219.4|1218.4|1219|1218|117
1640853600000|2021-12-30 08:40:00|1219|1218|1219.1|1218.1|1219.5|1218.5|1219|1218|104
1640853900000|2021-12-30 08:45:00|1219|1218|1219.4|1218.4|1219.5|1218.5|1218.9|1217.9|82
1640854200000|2021-12-30 08:50:00|1219.3|1218.3|1219.6|1218.6|1219.8|1218.8|1219.3|1218.3|49
1640854500000|2021-12-30 08:55:00|1219.5|1218.5|1219.4|1218.4|1219.7|1218.7|1219.3|1218.3|49
1640854800000|2021-12-30 09:00:00|1219.3|1218.3|1219.4|1218.4|1219.5|1218.5|1218.8|1217.8|42
1640855100000|2021-12-30 09:05:00|1219.2|1218.2|1219.3|1218.3|1219.6|1218.6|1219.1|1218.1|25
1640855400000|2021-12-30 09:10:00|1219.4|1218.4|1218.6|1217.6|1219.4|1218.4|1218.6|1217.6|178
1640855700000|2021-12-30 09:15:00|1218.7|1217.7|1218.4|1217.4|1219|1218|1218.3|1217.3|153
1640856000000|2021-12-30 09:20:00|1218.3|1217.3|1218.5|1217.5|1218.9|1217.9|1218.3|1217.3|35
1640856300000|2021-12-30 09:25:00|1218.6|1217.6|1218.8|1217.8|1219|1218|1218.5|1217.5|87
1640856600000|2021-12-30 09:30:00|1218.9|1217.9|1219.5|1218.5|1219.6|1218.6|1218.9|1217.9|221
1640856900000|2021-12-30 09:35:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.2|1218.2|75
1640857200000|2021-12-30 09:40:00|1219.4|1218.4|1219.7|1218.7|1219.8|1218.8|1219.4|1218.4|48
1640857500000|2021-12-30 09:45:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.3|1218.3|17
1640857800000|2021-12-30 09:50:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219.2|1218.2|15
1640858100000|2021-12-30 09:55:00|1219.1|1218.1|1219.5|1218.5|1219.5|1218.5|1219.1|1218.1|12
1640858400000|2021-12-30 10:00:00|1219.4|1218.4|1219.2|1218.2|1219.6|1218.6|1219|1218|29
1640858700000|2021-12-30 10:05:00|1219.3|1218.3|1218.8|1217.8|1219.3|1218.3|1218.8|1217.8|68
1640859000000|2021-12-30 10:10:00|1218.7|1217.7|1218.7|1217.7|1219|1218|1218.6|1217.6|59
1640859300000|2021-12-30 10:15:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|31
1640859600000|2021-12-30 10:20:00|1219|1218|1218.9|1217.9|1219.1|1218.1|1218.8|1217.8|40
1640859900000|2021-12-30 10:25:00|1218.8|1217.8|1218.8|1217.8|1218.9|1217.9|1218.7|1217.7|26
1640860200000|2021-12-30 10:30:00|1219|1218|1218.7|1217.7|1219.2|1218.2|1218.5|1217.5|52
1640860500000|2021-12-30 10:35:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|27
1640860800000|2021-12-30 10:40:00|1218.8|1217.8|1219.2|1218.2|1219.5|1218.5|1218.8|1217.8|114
1640861100000|2021-12-30 10:45:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219.1|1218.1|37
1640861400000|2021-12-30 10:50:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|22
1640861700000|2021-12-30 10:55:00|1219|1218|1219.1|1218.1|1219.3|1218.3|1218.9|1217.9|58
1640862000000|2021-12-30 11:00:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219|1218|40
1640862300000|2021-12-30 11:05:00|1219.3|1218.3|1219.1|1218.1|1219.3|1218.3|1219|1218|118
1640862600000|2021-12-30 11:10:00|1219.3|1218.3|1219.3|1218.3|1219.3|1218.3|1219.2|1218.2|33
1640862900000|2021-12-30 11:15:00|1219.4|1218.4|1219.3|1218.3|1219.4|1218.4|1219.3|1218.3|25
1640863200000|2021-12-30 11:20:00|1219.4|1218.4|1219.6|1218.6|1219.6|1218.6|1219.3|1218.3|49
1640863500000|2021-12-30 11:25:00|1219.4|1218.4|1219.2|1218.2|1219.5|1218.5|1219.1|1218.1|93
1640863800000|2021-12-30 11:30:00|1219.3|1218.3|1219.6|1218.6|1219.6|1218.6|1219.3|1218.3|47
1640864100000|2021-12-30 11:35:00|1219.5|1218.5|1220.1|1219.1|1220.1|1219.1|1219.5|1218.5|106
1640864400000|2021-12-30 11:40:00|1220|1219|1220.1|1219.1|1220.1|1219.1|1219.9|1218.9|51
1640864700000|2021-12-30 11:45:00|1220.2|1219.2|1220.4|1219.4|1220.4|1219.4|1220.1|1219.1|64
1640865000000|2021-12-30 11:50:00|1220.3|1219.3|1220.6|1219.6|1220.7|1219.7|1220.3|1219.3|112
1640865300000|2021-12-30 11:55:00|1220.5|1219.5|1220.9|1219.9|1221|1220|1220.5|1219.5|82
1640865600000|2021-12-30 12:00:00|1221|1220|1220.5|1219.5|1221|1220|1220.5|1219.5|79
1640865900000|2021-12-30 12:05:00|1220.4|1219.4|1220.7|1219.7|1220.7|1219.7|1220.1|1219.1|79
1640866200000|2021-12-30 12:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|70
1640866500000|2021-12-30 12:15:00|1221|1220|1221|1220|1221.1|1220.1|1220.8|1219.8|39
1640866800000|2021-12-30 12:20:00|1220.9|1219.9|1221.2|1220.2|1221.2|1220.2|1220.8|1219.8|58
1640867100000|2021-12-30 12:25:00|1221.3|1220.3|1221.2|1220.2|1221.3|1220.3|1221|1220|47
1640867400000|2021-12-30 12:30:00|1221.1|1220.1|1221.4|1220.4|1221.4|1220.4|1220.9|1219.9|59
1640867700000|2021-12-30 12:35:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|32
1640868000000|2021-12-30 12:40:00|1221.6|1220.6|1221.7|1220.7|1222|1221|1221.5|1220.5|61
1640868300000|2021-12-30 12:45:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.6|1220.6|42
1640868600000|2021-12-30 12:50:00|1221.7|1220.7|1221.6|1220.6|1221.8|1220.8|1221.5|1220.5|53
1640868900000|2021-12-30 12:55:00|1221.7|1220.7|1221.9|1220.9|1221.9|1220.9|1221.7|1220.7|38
1640869200000|2021-12-30 13:00:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.8|1220.8|43
1640869500000|2021-12-30 13:05:00|1222.1|1221.1|1221.9|1220.9|1222.2|1221.2|1221.9|1220.9|46
1640869800000|2021-12-30 13:10:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|18
1640870100000|2021-12-30 13:15:00|1221.7|1220.7|1221.3|1220.3|1221.7|1220.7|1221.3|1220.3|75
1640870400000|2021-12-30 13:20:00|1221.2|1220.2|1221|1220|1221.3|1220.3|1220.9|1219.9|109
1640870700000|2021-12-30 13:25:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221.1|1220.1|30
1640871000000|2021-12-30 13:30:00|1221.8|1220.8|1221.7|1220.7|1221.8|1220.8|1221.4|1220.4|89
1640871300000|2021-12-30 13:35:00|1221.6|1220.6|1222|1221|1222.3|1221.3|1221.5|1220.5|813
1640871600000|2021-12-30 13:40:00|1221.9|1220.9|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|78
1640871900000|2021-12-30 13:45:00|1221.6|1220.6|1221.9|1220.9|1222.2|1221.2|1221.6|1220.6|108
1640872200000|2021-12-30 13:50:00|1221.8|1220.8|1221.7|1220.7|1222.1|1221.1|1221.7|1220.7|55
1640872500000|2021-12-30 13:55:00|1221.8|1220.8|1221.8|1220.8|1222|1221|1221.7|1220.7|63
1640872800000|2021-12-30 14:00:00|1221.9|1220.9|1221.6|1220.6|1222|1221|1221.4|1220.4|156
1640873100000|2021-12-30 14:05:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|52
1640873400000|2021-12-30 14:10:00|1221.5|1220.5|1221.8|1220.8|1221.8|1220.8|1221.4|1220.4|58
1640873700000|2021-12-30 14:15:00|1221.7|1220.7|1221.9|1220.9|1221.9|1220.9|1221.5|1220.5|132
1640874000000|2021-12-30 14:20:00|1221.8|1220.8|1221.7|1220.7|1221.8|1220.8|1221.6|1220.6|76
1640874300000|2021-12-30 14:25:00|1221.6|1220.6|1220.8|1219.8|1221.6|1220.6|1220.8|1219.8|341
1640874600000|2021-12-30 14:30:00|1220.6|1220.1|1226.3|1225.8|1226.4|1225.9|1220.6|1220.1|3561
1640874900000|2021-12-30 14:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1226.3|1225.8|1730
1640875200000|2021-12-30 14:40:00|1227.4|1226.9|1227.9|1227.4|1228.8|1228.3|1226.7|1226.2|1701
1640875500000|2021-12-30 14:45:00|1227.8|1227.3|1228.9|1228.4|1229|1228.5|1227.1|1226.6|2829
1640875800000|2021-12-30 14:50:00|1229.1|1228.6|1230.1|1229.6|1230.3|1229.8|1228.9|1228.4|2761
1640876100000|2021-12-30 14:55:00|1230|1229.5|1231.1|1230.6|1231.4|1230.9|1229.7|1229.2|1402
1640876400000|2021-12-30 15:00:00|1231.2|1230.7|1232.1|1231.6|1232.8|1232.3|1231.1|1230.6|1417
1640876700000|2021-12-30 15:05:00|1232|1231.5|1231.9|1231.4|1232.6|1232.1|1231.3|1230.8|1232
1640877000000|2021-12-30 15:10:00|1231.8|1231.3|1231.9|1231.4|1232.2|1231.7|1231.4|1230.9|1131
1640877300000|2021-12-30 15:15:00|1231.8|1231.3|1231.1|1230.6|1231.8|1231.3|1230|1229.5|1921
1640877600000|2021-12-30 15:20:00|1231.2|1230.7|1230.7|1230.2|1231.3|1230.8|1230.2|1229.7|687
1640877900000|2021-12-30 15:25:00|1230.8|1230.3|1230.7|1230.2|1231.2|1230.7|1230.5|1230|613
1640878200000|2021-12-30 15:30:00|1230.8|1230.3|1232.2|1231.7|1232.2|1231.7|1230.7|1230.2|778
1640878500000|2021-12-30 15:35:00|1232.3|1231.8|1231.7|1231.2|1232.3|1231.8|1231.6|1231.1|465
1640878800000|2021-12-30 15:40:00|1231.6|1231.1|1231.2|1230.7|1231.9|1231.4|1231.1|1230.6|451
1640879100000|2021-12-30 15:45:00|1231.3|1230.8|1231.1|1230.6|1231.8|1231.3|1231|1230.5|364
1640879400000|2021-12-30 15:50:00|1230.9|1230.4|1231.8|1231.3|1232|1231.5|1230.9|1230.4|552
1640879700000|2021-12-30 15:55:00|1231.9|1231.4|1231.5|1231|1232.4|1231.9|1231.4|1230.9|751
1640880000000|2021-12-30 16:00:00|1231.4|1230.9|1232|1231.5|1232.1|1231.6|1230.8|1230.3|656
1640880300000|2021-12-30 16:05:00|1232.1|1231.6|1231.4|1230.9|1232.3|1231.8|1231.3|1230.8|595
1640880600000|2021-12-30 16:10:00|1231.3|1230.8|1231.9|1231.4|1231.9|1231.4|1231.3|1230.8|426
1640880900000|2021-12-30 16:15:00|1231.8|1231.3|1232.3|1231.8|1232.5|1232|1231.7|1231.2|843
1640881200000|2021-12-30 16:20:00|1232.2|1231.7|1232.1|1231.6|1232.6|1232.1|1231.9|1231.4|516
1640881500000|2021-12-30 16:25:00|1232.2|1231.7|1232.6|1232.1|1232.9|1232.4|1232|1231.5|530
1640881800000|2021-12-30 16:30:00|1232.7|1232.2|1233|1232.5|1233.2|1232.7|1232.5|1232|698
1640882100000|2021-12-30 16:35:00|1233.1|1232.6|1233.6|1233.1|1233.8|1233.3|1233|1232.5|751
1640882400000|2021-12-30 16:40:00|1233.5|1233|1234.1|1233.6|1234.1|1233.6|1233.5|1233|572
1640882700000|2021-12-30 16:45:00|1234.2|1233.7|1234.9|1234.4|1235.1|1234.6|1234.1|1233.6|1011
1640883000000|2021-12-30 16:50:00|1234.8|1234.3|1234.8|1234.3|1234.9|1234.4|1234.5|1234|482
1640883300000|2021-12-30 16:55:00|1234.9|1234.4|1234.6|1234.1|1234.9|1234.4|1234.4|1233.9|438
1640883600000|2021-12-30 17:00:00|1234.5|1234|1234.9|1234.4|1234.9|1234.4|1234.5|1234|606
1640883900000|2021-12-30 17:05:00|1235|1234.5|1234.4|1233.9|1235|1234.5|1234.3|1233.8|392
1640884200000|2021-12-30 17:10:00|1234.5|1234|1235.1|1234.6|1235.3|1234.8|1234.5|1234|573
1640884500000|2021-12-30 17:15:00|1235.2|1234.7|1234.9|1234.4|1235.5|1235|1234.9|1234.4|429
1640884800000|2021-12-30 17:20:00|1234.8|1234.3|1234.6|1234.1|1234.9|1234.4|1234.6|1234.1|258
1640885100000|2021-12-30 17:25:00|1234.5|1234|1235|1234.5|1235.1|1234.6|1234.5|1234|253
1640885400000|2021-12-30 17:30:00|1234.9|1234.4|1235.1|1234.6|1235.4|1234.9|1234.9|1234.4|388
1640885700000|2021-12-30 17:35:00|1235.2|1234.7|1235.6|1235.1|1235.7|1235.2|1235.2|1234.7|311
1640886000000|2021-12-30 17:40:00|1235.7|1235.2|1235.5|1235|1235.8|1235.3|1235.2|1234.7|191
1640886300000|2021-12-30 17:45:00|1235.4|1234.9|1235.5|1235|1235.7|1235.2|1235.2|1234.7|209
1640886600000|2021-12-30 17:50:00|1235.4|1234.9|1235.4|1234.9|1235.6|1235.1|1235.3|1234.8|262
1640886900000|2021-12-30 17:55:00|1235.5|1235|1235.2|1234.7|1235.5|1235|1235.1|1234.6|250
1640887200000|2021-12-30 18:00:00|1235.1|1234.6|1235.2|1234.7|1235.4|1234.9|1234.7|1234.2|590
1640887500000|2021-12-30 18:05:00|1235.3|1234.8|1235.4|1234.9|1235.5|1235|1234.9|1234.4|297
1640887800000|2021-12-30 18:10:00|1235.3|1234.8|1235.6|1235.1|1235.6|1235.1|1235.1|1234.6|197
1640888100000|2021-12-30 18:15:00|1235.5|1235|1235.4|1234.9|1235.9|1235.4|1235.4|1234.9|107
1640888400000|2021-12-30 18:20:00|1235.3|1234.8|1235.6|1235.1|1235.8|1235.3|1235.3|1234.8|96
1640888700000|2021-12-30 18:25:00|1235.7|1235.2|1236|1235.5|1236|1235.5|1235.7|1235.2|138
1640889000000|2021-12-30 18:30:00|1235.9|1235.4|1236.4|1235.9|1236.6|1236.1|1235.8|1235.3|133
1640889300000|2021-12-30 18:35:00|1236.3|1235.8|1236.8|1236.3|1236.8|1236.3|1236.1|1235.6|372
1640889600000|2021-12-30 18:40:00|1236.9|1236.4|1236.8|1236.3|1237.1|1236.6|1236.7|1236.2|342
1640889900000|2021-12-30 18:45:00|1236.7|1236.2|1236.2|1235.7|1236.7|1236.2|1235.9|1235.4|301
1640890200000|2021-12-30 18:50:00|1236.1|1235.6|1237.2|1236.7|1237.3|1236.8|1236.1|1235.6|395
1640890500000|2021-12-30 18:55:00|1237.3|1236.8|1237.2|1236.7|1237.3|1236.8|1236.9|1236.4|228
1640890800000|2021-12-30 19:00:00|1237.1|1236.6|1236.6|1236.1|1237.1|1236.6|1236.2|1235.7|360
1640891100000|2021-12-30 19:05:00|1236.5|1236|1236.5|1236|1236.6|1236.1|1236|1235.5|197
1640891400000|2021-12-30 19:10:00|1236.4|1235.9|1237.3|1236.8|1237.4|1236.9|1236.4|1235.9|146
1640891700000|2021-12-30 19:15:00|1237.4|1236.9|1238|1237.5|1238|1237.5|1237.3|1236.8|191
1640892000000|2021-12-30 19:20:00|1238.1|1237.6|1238|1237.5|1238.3|1237.8|1238|1237.5|225
1640892300000|2021-12-30 19:25:00|1238.1|1237.6|1238.3|1237.8|1238.4|1237.9|1238|1237.5|236
1640892600000|2021-12-30 19:30:00|1238.2|1237.7|1238.3|1237.8|1238.5|1238|1238|1237.5|182
1640892900000|2021-12-30 19:35:00|1238.2|1237.7|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|133
1640893200000|2021-12-30 19:40:00|1238.2|1237.7|1238.7|1238.2|1238.7|1238.2|1238|1237.5|148
1640893500000|2021-12-30 19:45:00|1238.6|1238.1|1238.7|1238.2|1238.8|1238.3|1238.5|1238|469
1640893800000|2021-12-30 19:50:00|1238.6|1238.1|1238.8|1238.3|1238.9|1238.4|1238.5|1238|457
1640894100000|2021-12-30 19:55:00|1238.7|1238.2|1238.8|1238.3|1238.9|1238.4|1238.5|1238|301
1640894400000|2021-12-30 20:00:00|1238.9|1238.4|1238.2|1237.7|1239|1238.5|1238|1237.5|262
1640894700000|2021-12-30 20:05:00|1238.3|1237.8|1237.3|1236.8|1238.3|1237.8|1237.3|1236.8|310
1640895000000|2021-12-30 20:10:00|1237.4|1236.9|1237.1|1236.6|1237.5|1237|1236.7|1236.2|518
1640895300000|2021-12-30 20:15:00|1237.2|1236.7|1237.4|1236.9|1237.6|1237.1|1237|1236.5|417
1640895600000|2021-12-30 20:20:00|1237.5|1237|1237.5|1237|1237.8|1237.3|1237.2|1236.7|420
1640895900000|2021-12-30 20:25:00|1237.4|1236.9|1236.7|1236.2|1237.6|1237.1|1236.5|1236|499
1640896200000|2021-12-30 20:30:00|1236.8|1236.3|1237|1236.5|1237.4|1236.9|1236.8|1236.3|439
1640896500000|2021-12-30 20:35:00|1237.1|1236.6|1237.4|1236.9|1237.5|1237|1236.9|1236.4|960
1640896800000|2021-12-30 20:40:00|1237.5|1237|1237|1236.5|1237.5|1237|1236.8|1236.3|1062
1640897100000|2021-12-30 20:45:00|1236.9|1236.4|1236.1|1235.6|1237|1236.5|1236|1235.5|742
1640897400000|2021-12-30 20:50:00|1235.9|1235.4|1236.2|1235.7|1236.7|1236.2|1235.4|1234.9|2114
1640897700000|2021-12-30 20:55:00|1236.3|1235.8|1236|1235.5|1236.6|1236.1|1235.6|1235.1|6356
1640898000000|2021-12-30 21:00:00|1236.2|1235.2|1236.4|1235.4|1237|1236|1236.2|1235.2|620
1640898300000|2021-12-30 21:05:00|1236.6|1235.6|1236.9|1235.9|1237|1236|1236.5|1235.5|148
1640898600000|2021-12-30 21:10:00|1237|1236|1237.2|1236.2|1237.2|1236.2|1236.8|1235.8|35
1640898900000|2021-12-30 21:15:00|1237.1|1236.1|1237.2|1236.2|1237.2|1236.2|1237.1|1236.1|32
1640899500000|2021-12-30 21:25:00|1236.5|1235.5|1236.9|1235.9|1236.9|1235.9|1236.5|1235.5|5
1640899800000|2021-12-30 21:30:00|1236.4|1235.4|1236.9|1235.9|1236.9|1235.9|1236.4|1235.4|4
1640900100000|2021-12-30 21:35:00|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|4
1640900400000|2021-12-30 21:40:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|4
1640900700000|2021-12-30 21:45:00|1236.5|1235.5|1236|1235|1236.5|1235.5|1235.7|1234.7|52
1640901300000|2021-12-30 21:55:00|1236.1|1235.1|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|6
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1236.9|1234.9|1237.2|1235.2|1236.3|1234.3|0
1640905500000|2021-12-30 23:05:00|1236.8|1234.8|1236.9|1234.9|1237.2|1235.2|1236.8|1234.8|0
1640905800000|2021-12-30 23:10:00|1236.8|1234.8|1236.8|1234.8|1237|1235|1236.8|1234.8|0
1640906100000|2021-12-30 23:15:00|1236.9|1234.9|1237|1235|1237.2|1235.2|1236.8|1234.8|0
1640906400000|2021-12-30 23:20:00|1236.9|1234.9|1236.9|1234.9|1237|1235|1236.7|1234.7|0
1640906700000|2021-12-30 23:25:00|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|1236.7|1234.7|0
1640907000000|2021-12-30 23:30:00|1236.9|1234.9|1236.6|1234.6|1236.9|1234.9|1236.3|1234.3|0
1640907300000|2021-12-30 23:35:00|1236.5|1234.5|1236.6|1234.6|1236.6|1234.6|1236.3|1234.3|0
1640907600000|2021-12-30 23:40:00|1236.7|1234.7|1236.6|1234.6|1236.7|1234.7|1236.6|1234.6|0
1640907900000|2021-12-30 23:45:00|1236.5|1234.5|1236.4|1234.4|1236.5|1234.5|1236.3|1234.3|0
1640908200000|2021-12-30 23:50:00|1236.3|1234.3|1236.3|1234.3|1236.4|1234.4|1236.1|1234.1|0
1640908500000|2021-12-30 23:55:00|1236.4|1234.4|1236.5|1234.5|1236.6|1234.6|1236.3|1234.3|0
1640908800000|2021-12-31 00:00:00|1236.4|1234.4|1236.4|1234.4|1236.6|1234.6|1236.4|1234.4|0
1640909100000|2021-12-31 00:05:00|1236.3|1234.3|1236|1234|1236.4|1234.4|1236|1234|0
1640909400000|2021-12-31 00:10:00|1236.1|1234.1|1236|1234|1236.3|1234.3|1236|1234|0
1640909700000|2021-12-31 00:15:00|1235.9|1233.9|1234.9|1232.9|1236.1|1234.1|1234.8|1232.8|0
1640910000000|2021-12-31 00:20:00|1235|1233|1233.5|1231.5|1235|1233|1233.5|1231.5|0
1640910300000|2021-12-31 00:25:00|1233.6|1231.6|1231.7|1229.7|1233.6|1231.6|1230.7|1228.7|0
1640910600000|2021-12-31 00:30:00|1231.6|1229.6|1231.2|1229.2|1231.8|1229.8|1231.1|1229.1|0
1640910900000|2021-12-31 00:35:00|1231.1|1229.1|1231.9|1229.9|1232|1230|1231.1|1229.1|0
1640911200000|2021-12-31 00:40:00|1231.8|1229.8|1231.5|1229.5|1231.8|1229.8|1231.5|1229.5|0
1640911500000|2021-12-31 00:45:00|1231.6|1229.6|1231.7|1229.7|1231.9|1229.9|1231.6|1229.6|0
1640911800000|2021-12-31 00:50:00|1231.8|1229.8|1232.1|1230.1|1232.1|1230.1|1231.7|1229.7|0
1640912100000|2021-12-31 00:55:00|1232|1230|1231.8|1229.8|1232.1|1230.1|1231.5|1229.5|0
1640912400000|2021-12-31 01:00:00|1231.9|1229.9|1232.9|1231.9|1233.3|1232.3|1231.7|1229.9|16
1640912700000|2021-12-31 01:05:00|1232.6|1231.6|1232.5|1231.5|1232.6|1231.6|1231.9|1230.9|25
1640913000000|2021-12-31 01:10:00|1232.4|1231.4|1232|1231|1232.5|1231.5|1231.6|1230.6|38
1640913300000|2021-12-31 01:15:00|1232.6|1231.6|1232.5|1231.5|1233.8|1232.8|1231.8|1230.8|133
1640913600000|2021-12-31 01:20:00|1232.7|1231.7|1234.8|1233.8|1234.8|1233.8|1232.7|1231.7|39
1640913900000|2021-12-31 01:25:00|1234.9|1233.9|1235.3|1234.3|1236.4|1235.4|1234.9|1233.9|111
1640914200000|2021-12-31 01:30:00|1235.9|1234.9|1233.6|1232.6|1235.9|1234.9|1233.6|1232.6|36
1640914500000|2021-12-31 01:35:00|1233.5|1232.5|1235.8|1234.8|1235.8|1234.8|1233.5|1232.5|43
1640914800000|2021-12-31 01:40:00|1235.9|1234.9|1235.5|1234.5|1236.7|1235.7|1235|1234|27
1640915100000|2021-12-31 01:45:00|1235.2|1234.2|1234.4|1233.4|1235.3|1234.3|1234.4|1233.4|18
1640915400000|2021-12-31 01:50:00|1234.2|1233.2|1234.4|1233.4|1235.1|1234.1|1234.2|1233.2|23
1640915700000|2021-12-31 01:55:00|1234.8|1233.8|1235.7|1234.7|1235.7|1234.7|1234.8|1233.8|7
1640916000000|2021-12-31 02:00:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235|1234|23
1640916300000|2021-12-31 02:05:00|1235.4|1234.4|1235.7|1234.7|1235.7|1234.7|1235.2|1234.2|10
1640916600000|2021-12-31 02:10:00|1235.3|1234.3|1234.7|1233.7|1235.8|1234.8|1234.7|1233.7|16
1640916900000|2021-12-31 02:15:00|1234.4|1233.4|1234.9|1233.9|1234.9|1233.9|1234.1|1233.1|12
1640917200000|2021-12-31 02:20:00|1234.8|1233.8|1234.6|1233.6|1234.9|1233.9|1234.4|1233.4|11
1640917500000|2021-12-31 02:25:00|1234.2|1233.2|1234.4|1233.4|1235|1234|1234.2|1233.2|9
1640917800000|2021-12-31 02:30:00|1234.2|1233.2|1233.6|1232.6|1234.3|1233.3|1233.4|1232.4|12
1640918100000|2021-12-31 02:35:00|1233.5|1232.5|1233.4|1232.4|1233.5|1232.5|1232.8|1231.8|13
1640918400000|2021-12-31 02:40:00|1233.3|1232.3|1232.6|1231.6|1233.3|1232.3|1232.3|1231.3|19
1640918700000|2021-12-31 02:45:00|1232.8|1231.8|1232.6|1231.6|1232.8|1231.8|1232.6|1231.6|4
1640919000000|2021-12-31 02:50:00|1233.7|1232.7|1234.5|1233.5|1234.5|1233.5|1233.7|1232.7|5
1640919300000|2021-12-31 02:55:00|1234.4|1233.4|1233.6|1232.6|1234.4|1233.4|1233.6|1232.6|7
1640919600000|2021-12-31 03:00:00|1234|1233|1234|1233|1234|1233|1234|1233|2
1640919900000|2021-12-31 03:05:00|1234.2|1233.2|1233.9|1232.9|1234.2|1233.2|1233.6|1232.6|5
1640920200000|2021-12-31 03:10:00|1233.8|1232.8|1232.8|1231.8|1233.8|1232.8|1232.8|1231.8|30
1640920500000|2021-12-31 03:15:00|1232.5|1231.5|1232.3|1231.3|1232.5|1231.5|1231.5|1230.5|36
1640920800000|2021-12-31 03:20:00|1232.2|1231.2|1231|1230|1232.2|1231.2|1231|1230|18
1640921100000|2021-12-31 03:25:00|1231.1|1230.1|1231|1230|1231.7|1230.7|1231|1230|10
1640921400000|2021-12-31 03:30:00|1231.1|1230.1|1231.1|1230.1|1231.3|1230.3|1230.5|1229.5|34
1640921700000|2021-12-31 03:35:00|1230.5|1229.5|1231|1230|1231.2|1230.2|1230.5|1229.5|14
1640922000000|2021-12-31 03:40:00|1230.9|1229.9|1230|1229|1230.9|1229.9|1229.8|1228.8|13
1640922300000|2021-12-31 03:45:00|1230.4|1229.4|1231.2|1230.2|1231.5|1230.5|1230.4|1229.4|9
1640922600000|2021-12-31 03:50:00|1231.3|1230.3|1231.5|1230.5|1231.8|1230.8|1230.7|1229.7|94
1640922900000|2021-12-31 03:55:00|1231.4|1230.4|1231.6|1230.6|1231.7|1230.7|1231.3|1230.3|73
1640923200000|2021-12-31 04:00:00|1231.7|1230.7|1232.2|1231.2|1232.2|1231.2|1231.7|1230.7|68
1640923500000|2021-12-31 04:05:00|1232|1231|1232.3|1231.3|1232.7|1231.7|1231.8|1230.8|111
1640923800000|2021-12-31 04:10:00|1232.4|1231.4|1233.1|1232.1|1233.1|1232.1|1232.4|1231.4|19
1640924400000|2021-12-31 04:20:00|1233.2|1232.2|1233.5|1232.5|1233.5|1232.5|1233.2|1232.2|10
1640924700000|2021-12-31 04:25:00|1233.7|1232.7|1233.7|1232.7|1233.9|1232.9|1233.7|1232.7|15
1640925000000|2021-12-31 04:30:00|1233.6|1232.6|1234.5|1233.5|1234.5|1233.5|1233.6|1232.6|40
1640925300000|2021-12-31 04:35:00|1234.4|1233.4|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|20
1640925600000|2021-12-31 04:40:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.6|1233.6|2
1640925900000|2021-12-31 04:45:00|1235|1234|1235|1234|1235.1|1234.1|1234.9|1233.9|13
1640926200000|2021-12-31 04:50:00|||||||||3
1640926500000|2021-12-31 04:55:00|1234.7|1233.7|1234.6|1233.6|1234.7|1233.7|1234.6|1233.6|2
1640926800000|2021-12-31 05:00:00|1234.7|1233.7|1234.5|1233.5|1234.7|1233.7|1234.5|1233.5|8
1640927100000|2021-12-31 05:05:00|1234.4|1233.4|1234.3|1233.3|1234.5|1233.5|1234.3|1233.3|7
1640927400000|2021-12-31 05:10:00|1234.4|1233.4|1234.6|1233.6|1234.6|1233.6|1234.4|1233.4|9
1640927700000|2021-12-31 05:15:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|3
1640928000000|2021-12-31 05:20:00|1234.9|1233.9|1235|1234|1235.1|1234.1|1234.8|1233.8|14
1640928300000|2021-12-31 05:25:00|1234.8|1233.8|1234.5|1233.5|1234.9|1233.9|1234.5|1233.5|5
1640928600000|2021-12-31 05:30:00|1234.6|1233.6|1235|1234|1235.2|1234.2|1234.6|1233.6|4
1640928900000|2021-12-31 05:35:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|3
1640929200000|2021-12-31 05:40:00|||||||||1
1640929500000|2021-12-31 05:45:00|1234.8|1233.8|1235|1234|1235|1234|1234.8|1233.8|3
1640929800000|2021-12-31 05:50:00|||||||||7
1640930100000|2021-12-31 05:55:00|1235.3|1234.3|1235.2|1234.2|1235.3|1234.3|1235.2|1234.2|6
1640930400000|2021-12-31 06:00:00|1235.3|1234.3|1234.9|1233.9|1235.3|1234.3|1234.7|1233.7|38
1640930700000|2021-12-31 06:05:00|1235|1234|1235.1|1234.1|1235.5|1234.5|1235|1234|30
1640931000000|2021-12-31 06:10:00|1235.2|1234.2|1234.9|1233.9|1235.2|1234.2|1234.8|1233.8|49
1640931300000|2021-12-31 06:15:00|1234.8|1233.8|1234.8|1233.8|1234.9|1233.9|1234.6|1233.6|56
1640931600000|2021-12-31 06:20:00|1234.6|1233.6|1234.3|1233.3|1234.7|1233.7|1234.3|1233.3|58
1640931900000|2021-12-31 06:25:00|1234.2|1233.2|1234.5|1233.5|1234.8|1233.8|1234.2|1233.2|61
1640932200000|2021-12-31 06:30:00|1234.4|1233.4|1234.3|1233.3|1234.6|1233.6|1234.2|1233.2|63
1640932500000|2021-12-31 06:35:00|1234.2|1233.2|1234|1233|1234.2|1233.2|1234|1233|28
1640932800000|2021-12-31 06:40:00|1234.1|1233.1|1234.8|1233.8|1234.8|1233.8|1234|1233|52
1640933100000|2021-12-31 06:45:00|1234.7|1233.7|1234.5|1233.5|1234.8|1233.8|1234.4|1233.4|56
1640933400000|2021-12-31 06:50:00|1234.6|1233.6|1235|1234|1235|1234|1234.6|1233.6|46
1640933700000|2021-12-31 06:55:00|1235.1|1234.1|1234.4|1233.4|1235.3|1234.3|1234.4|1233.4|100
1640934000000|2021-12-31 07:00:00|1235.1|1234.1|1235.3|1234.3|1235.5|1234.5|1234.9|1233.9|63
1640934300000|2021-12-31 07:05:00|1235.4|1234.4|1236.4|1235.4|1236.4|1235.4|1235.2|1234.2|122
1640934600000|2021-12-31 07:10:00|1236.5|1235.5|1237.5|1236.5|1237.6|1236.6|1236.5|1235.5|138
1640934900000|2021-12-31 07:15:00|1237.6|1236.6|1237.5|1236.5|1238|1237|1237.1|1236.1|57
1640935200000|2021-12-31 07:20:00|1237.4|1236.4|1236.6|1235.6|1237.5|1236.5|1236.4|1235.4|61
1640935500000|2021-12-31 07:25:00|1236.5|1235.5|1236.2|1235.2|1236.5|1235.5|1236|1235|44
1640935800000|2021-12-31 07:30:00|1236.4|1235.4|1236.1|1235.1|1236.8|1235.8|1236|1235|63
1640936100000|2021-12-31 07:35:00|1236.3|1235.3|1236.3|1235.3|1236.7|1235.7|1235.9|1234.9|47
1640936400000|2021-12-31 07:40:00|1236.5|1235.5|1236.5|1235.5|1237|1236|1236.4|1235.4|52
1640936700000|2021-12-31 07:45:00|1236.7|1235.7|1236|1235|1236.9|1235.9|1235.9|1234.9|54
1640937000000|2021-12-31 07:50:00|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1236.1|1235.1|58
1640937300000|2021-12-31 07:55:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1235.9|1234.9|52
1640937600000|2021-12-31 08:00:00|1236.2|1235.2|1237.3|1236.3|1237.5|1236.5|1236.2|1235.2|189
1640937900000|2021-12-31 08:05:00|1237.2|1236.2|1237.1|1236.1|1237.6|1236.6|1237|1236|215
1640938200000|2021-12-31 08:10:00|1237.2|1236.2|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|136
1640938500000|2021-12-31 08:15:00|1237.3|1236.3|1236.6|1235.6|1237.5|1236.5|1236.5|1235.5|153
1640938800000|2021-12-31 08:20:00|1236.5|1235.5|1236.6|1235.6|1237.2|1236.2|1236.5|1235.5|132
1640939100000|2021-12-31 08:25:00|1236.7|1235.7|1237|1236|1237.4|1236.4|1236.7|1235.7|150
1640939400000|2021-12-31 08:30:00|1237.1|1236.1|1238|1237|1238.2|1237.2|1237.1|1236.1|175
1640939700000|2021-12-31 08:35:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1237.5|1236.5|77
1640940000000|2021-12-31 08:40:00|1237.5|1236.5|1237.7|1236.7|1237.7|1236.7|1237|1236|113
1640940300000|2021-12-31 08:45:00|1237.9|1236.9|1237.5|1236.5|1238|1237|1237.5|1236.5|121
1640940600000|2021-12-31 08:50:00|1237.6|1236.6|1237.7|1236.7|1238|1237|1237.5|1236.5|96
1640940900000|2021-12-31 08:55:00|1237.9|1236.9|1237.5|1236.5|1237.9|1236.9|1237.4|1236.4|57
1640941200000|2021-12-31 09:00:00|1237.8|1236.8|1237.3|1236.3|1238.2|1237.2|1237.3|1236.3|92
1640941500000|2021-12-31 09:05:00|1237.4|1236.4|1237.9|1236.9|1238|1237|1237.4|1236.4|74
1640941800000|2021-12-31 09:10:00|1237.8|1236.8|1238.4|1237.4|1238.5|1237.5|1237.8|1236.8|106
1640942100000|2021-12-31 09:15:00|1238.3|1237.3|1236.9|1235.9|1238.3|1237.3|1236.9|1235.9|111
1640942400000|2021-12-31 09:20:00|1236.8|1235.8|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|87
1640942700000|2021-12-31 09:25:00|1237.1|1236.1|1237.3|1236.3|1237.6|1236.6|1237|1236|84
1640943000000|2021-12-31 09:30:00|1237.2|1236.2|1237.2|1236.2|1237.4|1236.4|1236.7|1235.7|92
1640943300000|2021-12-31 09:35:00|1237.1|1236.1|1237.6|1236.6|1237.7|1236.7|1237.1|1236.1|58
1640943600000|2021-12-31 09:40:00|1237.5|1236.5|1237.5|1236.5|1237.7|1236.7|1237.4|1236.4|94
1640943900000|2021-12-31 09:45:00|1237.7|1236.7|1237.9|1236.9|1238.1|1237.1|1237.7|1236.7|127
1640944200000|2021-12-31 09:50:00|1238|1237|1238|1237|1238.3|1237.3|1237.8|1236.8|120
1640944500000|2021-12-31 09:55:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1237.9|1236.9|80
1640944800000|2021-12-31 10:00:00|1238.1|1237.1|1237.5|1236.5|1238.1|1237.1|1237.5|1236.5|69
1640945100000|2021-12-31 10:05:00|1237.6|1236.6|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|94
1640945400000|2021-12-31 10:10:00|1237.3|1236.3|1237.6|1236.6|1237.8|1236.8|1237.3|1236.3|104
1640945700000|2021-12-31 10:15:00|1237.7|1236.7|1238.1|1237.1|1238.2|1237.2|1237.6|1236.6|80
1640946000000|2021-12-31 10:20:00|1237.9|1236.9|1237.6|1236.6|1238.1|1237.1|1237.5|1236.5|61
1640946300000|2021-12-31 10:25:00|1237.7|1236.7|1238.5|1237.5|1238.5|1237.5|1237.7|1236.7|154
1640946600000|2021-12-31 10:30:00|1238.6|1237.6|1239.2|1238.2|1239.6|1238.6|1238.5|1237.5|137
1640946900000|2021-12-31 10:35:00|1239.1|1238.1|1237.7|1236.7|1239.1|1238.1|1237.4|1236.4|167
1640947200000|2021-12-31 10:40:00|1237.6|1236.6|1237.8|1236.8|1237.9|1236.9|1237|1236|201
1640947500000|2021-12-31 10:45:00|1237.6|1236.6|1237.2|1236.2|1237.6|1236.6|1237.2|1236.2|60
1640947800000|2021-12-31 10:50:00|1237.3|1236.3|1237.1|1236.1|1237.3|1236.3|1236.9|1235.9|39
1640948100000|2021-12-31 10:55:00|1237.2|1236.2|1237|1236|1237.4|1236.4|1237|1236|72
1640948400000|2021-12-31 11:00:00|1237.1|1236.1|1237|1236|1237.5|1236.5|1237|1236|59
1640948700000|2021-12-31 11:05:00|1236.9|1235.9|1236.4|1235.4|1236.9|1235.9|1236.2|1235.2|59
1640949000000|2021-12-31 11:10:00|1236.5|1235.5|1236.8|1235.8|1237|1236|1236.4|1235.4|53
1640949300000|2021-12-31 11:15:00|1236.9|1235.9|1237|1236|1237.2|1236.2|1236.8|1235.8|84
1640949600000|2021-12-31 11:20:00|1236.9|1235.9|1236.9|1235.9|1237.3|1236.3|1236.8|1235.8|51
1640949900000|2021-12-31 11:25:00|1236.8|1235.8|1236.9|1235.9|1237|1236|1236.6|1235.6|85
1640950200000|2021-12-31 11:30:00|1237|1236|1236.4|1235.4|1237|1236|1236.2|1235.2|142
1640950500000|2021-12-31 11:35:00|1236.2|1235.2|1236.4|1235.4|1236.6|1235.6|1236.2|1235.2|91
1640950800000|2021-12-31 11:40:00|1236.3|1235.3|1236.2|1235.2|1236.7|1235.7|1236|1235|132
1640951100000|2021-12-31 11:45:00|1236.1|1235.1|1236.4|1235.4|1236.7|1235.7|1236.1|1235.1|90
1640951400000|2021-12-31 11:50:00|1236.5|1235.5|1235.8|1234.8|1236.5|1235.5|1235.7|1234.7|139
1640951700000|2021-12-31 11:55:00|1235.9|1234.9|1235.5|1234.5|1236.2|1235.2|1235.1|1234.1|116
1640952000000|2021-12-31 12:00:00|1235.4|1234.4|1235.7|1234.7|1235.7|1234.7|1235.2|1234.2|81
1640952300000|2021-12-31 12:05:00|1235.6|1234.6|1235.2|1234.2|1235.7|1234.7|1235.1|1234.1|86
1640952600000|2021-12-31 12:10:00|1235.3|1234.3|1235.4|1234.4|1235.6|1234.6|1235.2|1234.2|68
1640952900000|2021-12-31 12:15:00|1235.5|1234.5|1235.6|1234.6|1235.8|1234.8|1235.4|1234.4|79
1640953200000|2021-12-31 12:20:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|39
1640953500000|2021-12-31 12:25:00|1236|1235|1236.5|1235.5|1236.6|1235.6|1236|1235|185
1640953800000|2021-12-31 12:30:00|1236.7|1235.7|1236.8|1235.8|1236.9|1235.9|1236.4|1235.4|57
1640954100000|2021-12-31 12:35:00|1236.6|1235.6|1236.3|1235.3|1236.7|1235.7|1236.3|1235.3|59
1640954400000|2021-12-31 12:40:00|1236.5|1235.5|1237|1236|1237.1|1236.1|1236.4|1235.4|91
1640954700000|2021-12-31 12:45:00|1237.1|1236.1|1236.9|1235.9|1237.3|1236.3|1236.9|1235.9|132
1640955000000|2021-12-31 12:50:00|1236.8|1235.8|1236.9|1235.9|1237|1236|1236.8|1235.8|98
1640955300000|2021-12-31 12:55:00|1237|1236|1236.3|1235.3|1237|1236|1236.2|1235.2|99
1640955600000|2021-12-31 13:00:00|1236.5|1235.5|1236.5|1235.5|1236.7|1235.7|1236.2|1235.2|113
1640955900000|2021-12-31 13:05:00|1236.3|1235.3|1236.2|1235.2|1236.4|1235.4|1236|1235|49
1640956200000|2021-12-31 13:10:00|1236.3|1235.3|1236.4|1235.4|1236.6|1235.6|1236.3|1235.3|83
1640956500000|2021-12-31 13:15:00|1236.2|1235.2|1236.4|1235.4|1236.5|1235.5|1236.1|1235.1|58
1640956800000|2021-12-31 13:20:00|1236.3|1235.3|1236.4|1235.4|1236.5|1235.5|1236.2|1235.2|67
1640957100000|2021-12-31 13:25:00|1236.5|1235.5|1236.6|1235.6|1236.6|1235.6|1236.5|1235.5|38
1640957400000|2021-12-31 13:30:00|1236.5|1235.5|1236.8|1235.8|1236.9|1235.9|1236.4|1235.4|76
1640957700000|2021-12-31 13:35:00|1236.9|1235.9|1237.6|1236.6|1237.7|1236.7|1236.9|1235.9|105
1640958000000|2021-12-31 13:40:00|1237.5|1236.5|1237.6|1236.6|1237.6|1236.6|1237.4|1236.4|28
1640958300000|2021-12-31 13:45:00|1237.7|1236.7|1237.7|1236.7|1237.8|1236.8|1237.4|1236.4|36
1640958600000|2021-12-31 13:50:00|1237.6|1236.6|1237.7|1236.7|1237.7|1236.7|1237.1|1236.1|65
1640958900000|2021-12-31 13:55:00|1237.6|1236.6|1236.9|1235.9|1237.6|1236.6|1236.9|1235.9|69
1640959200000|2021-12-31 14:00:00|1236.8|1235.8|1236.8|1235.8|1237.2|1236.2|1236.8|1235.8|76
1640959500000|2021-12-31 14:05:00|1236.9|1235.9|1236.2|1235.2|1237|1236|1236.2|1235.2|85
1640959800000|2021-12-31 14:10:00|1236.3|1235.3|1235.3|1234.3|1236.3|1235.3|1235.3|1234.3|517
1640960100000|2021-12-31 14:15:00|1235.2|1234.2|1234.7|1233.7|1235.4|1234.4|1234.5|1233.5|167
1640960400000|2021-12-31 14:20:00|1234.6|1233.6|1234.1|1233.1|1234.6|1233.6|1234.1|1233.1|214
1640960700000|2021-12-31 14:25:00|1234|1233|1233.2|1232.2|1234.1|1233.1|1232.5|1231.5|1233
1640961000000|2021-12-31 14:30:00|1233|1232.5|1242.1|1241.6|1242.2|1241.7|1232.7|1232.2|3183
1640961300000|2021-12-31 14:35:00|1242.2|1241.7|1237.3|1236.8|1242.3|1241.8|1235.7|1235.2|2832
1640961600000|2021-12-31 14:40:00|1237.1|1236.6|1232.4|1231.9|1237.5|1237|1232.3|1231.8|2376
1640961900000|2021-12-31 14:45:00|1232.6|1232.1|1234.3|1233.8|1235.1|1234.6|1232.4|1231.9|3159
1640962200000|2021-12-31 14:50:00|1234.1|1233.6|1237.6|1237.1|1237.9|1237.4|1233.6|1233.1|1489
1640962500000|2021-12-31 14:55:00|1237.7|1237.2|1237.2|1236.7|1238.4|1237.9|1235.7|1235.2|1496
1640962800000|2021-12-31 15:00:00|1237.3|1236.8|1236.4|1235.9|1237.3|1236.8|1234.1|1233.6|885
1640963100000|2021-12-31 15:05:00|1236.5|1236|1238|1237.5|1238.6|1238.1|1236.4|1235.9|734
1640963400000|2021-12-31 15:10:00|1238.1|1237.6|1237|1236.5|1238.2|1237.7|1236.6|1236.1|596
1640963700000|2021-12-31 15:15:00|1236.7|1236.2|1236.3|1235.8|1237|1236.5|1236.1|1235.6|1056
1640964000000|2021-12-31 15:20:00|1236.2|1235.7|1234.3|1233.8|1236.2|1235.7|1234.1|1233.6|636
1640964300000|2021-12-31 15:25:00|1234.2|1233.7|1235.1|1234.6|1235.4|1234.9|1234.2|1233.7|561
1640964600000|2021-12-31 15:30:00|1235.4|1234.9|1235.7|1235.2|1236.7|1236.2|1235.3|1234.8|722
1640964900000|2021-12-31 15:35:00|1235.6|1235.1|1235.6|1235.1|1236.2|1235.7|1234.1|1233.6|1458
1640965200000|2021-12-31 15:40:00|1235.5|1235|1235.6|1235.1|1236.3|1235.8|1235|1234.5|1233
1640965500000|2021-12-31 15:45:00|1235.5|1235|1234.9|1234.4|1235.9|1235.4|1234.7|1234.2|548
1640965800000|2021-12-31 15:50:00|1234.8|1234.3|1235.8|1235.3|1236|1235.5|1234.7|1234.2|691
1640966100000|2021-12-31 15:55:00|1236|1235.5|1236.8|1236.3|1237|1236.5|1235.7|1235.2|879
1640966400000|2021-12-31 16:00:00|1236.9|1236.4|1235.4|1234.9|1237.1|1236.6|1235.1|1234.6|283
1640966700000|2021-12-31 16:05:00|1235.3|1234.8|1236|1235.5|1236.1|1235.6|1234.6|1234.1|347
1640967000000|2021-12-31 16:10:00|1235.9|1235.4|1235.3|1234.8|1236|1235.5|1235.2|1234.7|338
1640967300000|2021-12-31 16:15:00|1235.2|1234.7|1236.7|1236.2|1236.9|1236.4|1234.9|1234.4|770
1640967600000|2021-12-31 16:20:00|1236.6|1236.1|1239.1|1238.6|1239.2|1238.7|1236.6|1236.1|2557
1640967900000|2021-12-31 16:25:00|1239|1238.5|1239.9|1239.4|1240.3|1239.8|1239|1238.5|1575
1640968200000|2021-12-31 16:30:00|1239.8|1239.3|1238.1|1237.6|1240.1|1239.6|1238.1|1237.6|948
1640968500000|2021-12-31 16:35:00|1238|1237.5|1237.8|1237.3|1238.3|1237.8|1237.8|1237.3|595
1640968800000|2021-12-31 16:40:00|1237.7|1237.2|1237.9|1237.4|1238.2|1237.7|1237.7|1237.2|289
1640969100000|2021-12-31 16:45:00|1238|1237.5|1237.2|1236.7|1238|1237.5|1237.1|1236.6|315
1640969400000|2021-12-31 16:50:00|1237.1|1236.6|1236.5|1236|1237.3|1236.8|1236.4|1235.9|214
1640969700000|2021-12-31 16:55:00|1236.6|1236.1|1236.6|1236.1|1236.9|1236.4|1236.2|1235.7|618
1640970000000|2021-12-31 17:00:00|1236.7|1236.2|1237.3|1236.8|1237.4|1236.9|1236.4|1235.9|397
1640970300000|2021-12-31 17:05:00|1237.2|1236.7|1236.8|1236.3|1237.3|1236.8|1236.7|1236.2|257
1640970600000|2021-12-31 17:10:00|1236.9|1236.4|1236.9|1236.4|1237.4|1236.9|1236.6|1236.1|258
1640970900000|2021-12-31 17:15:00|1236.8|1236.3|1236.2|1235.7|1236.9|1236.4|1236.1|1235.6|846
1640971200000|2021-12-31 17:20:00|1236.1|1235.6|1236.2|1235.7|1236.4|1235.9|1235.7|1235.2|656
1640971500000|2021-12-31 17:25:00|1236.1|1235.6|1236.6|1236.1|1236.9|1236.4|1236.1|1235.6|250
1640971800000|2021-12-31 17:30:00|1236.5|1236|1236.1|1235.6|1236.7|1236.2|1236|1235.5|158
1640972100000|2021-12-31 17:35:00|1236|1235.5|1236.4|1235.9|1236.5|1236|1235.9|1235.4|216
1640972400000|2021-12-31 17:40:00|1236.5|1236|1236.5|1236|1236.5|1236|1236.3|1235.8|146
1640972700000|2021-12-31 17:45:00|1236.6|1236.1|1236.5|1236|1236.8|1236.3|1236.4|1235.9|173
1640973000000|2021-12-31 17:50:00|1236.4|1235.9|1236.9|1236.4|1236.9|1236.4|1236.4|1235.9|153
1640973300000|2021-12-31 17:55:00|1237|1236.5|1237.7|1237.2|1237.7|1237.2|1236.8|1236.3|188
1640973600000|2021-12-31 18:00:00|1237.8|1237.3|1237.8|1237.3|1237.8|1237.3|1237.3|1236.8|274
1640973900000|2021-12-31 18:05:00|1238.1|1237.6|1237.8|1237.3|1238.4|1237.9|1237.8|1237.3|631
1640974200000|2021-12-31 18:10:00|1238|1237.5|1237.7|1237.2|1238|1237.5|1237.6|1237.1|120
1640974500000|2021-12-31 18:15:00|1237.6|1237.1|1237.5|1237|1237.8|1237.3|1237.3|1236.8|179
1640974800000|2021-12-31 18:20:00|1237.4|1236.9|1237.7|1237.2|1237.8|1237.3|1237.4|1236.9|124
1640975100000|2021-12-31 18:25:00|1237.6|1237.1|1238|1237.5|1238.1|1237.6|1237.6|1237.1|216
1640975400000|2021-12-31 18:30:00|1238.1|1237.6|1238.9|1238.4|1239.2|1238.7|1238.1|1237.6|719
1640975700000|2021-12-31 18:35:00|1238.8|1238.3|1238.4|1237.9|1239|1238.5|1238.1|1237.6|228
1640976000000|2021-12-31 18:40:00|1238.3|1237.8|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|125
1640976300000|2021-12-31 18:45:00|1238.2|1237.7|1238.6|1238.1|1238.7|1238.2|1238.2|1237.7|203
1640976600000|2021-12-31 18:50:00|1238.7|1238.2|1238.7|1238.2|1238.8|1238.3|1238.5|1238|149
1640976900000|2021-12-31 18:55:00|1238.8|1238.3|1239.1|1238.6|1239.3|1238.8|1238.8|1238.3|207
1640977200000|2021-12-31 19:00:00|1239|1238.5|1239|1238.5|1239.2|1238.7|1239|1238.5|136
1640977500000|2021-12-31 19:05:00|1239.1|1238.6|1238.2|1237.7|1239.1|1238.6|1238.2|1237.7|458
1640977800000|2021-12-31 19:10:00|1238.1|1237.6|1237.5|1237|1238.1|1237.6|1237.5|1237|598
1640978100000|2021-12-31 19:15:00|1237.4|1236.9|1237|1236.5|1237.4|1236.9|1236.7|1236.2|944
1640978400000|2021-12-31 19:20:00|1237.1|1236.6|1237.1|1236.6|1237.2|1236.7|1237|1236.5|671
1640978700000|2021-12-31 19:25:00|1237.2|1236.7|1237.5|1237|1237.8|1237.3|1237.2|1236.7|550
1640979000000|2021-12-31 19:30:00|1237.4|1236.9|1236.8|1236.3|1237.6|1237.1|1236.7|1236.2|1144
1640979300000|2021-12-31 19:35:00|1236.9|1236.4|1236.4|1235.9|1237|1236.5|1236.3|1235.8|864
1640979600000|2021-12-31 19:40:00|1236.6|1236.1|1236.3|1235.8|1237.1|1236.6|1236.3|1235.8|672
1640979900000|2021-12-31 19:45:00|1236.2|1235.7|1236.1|1235.6|1236.3|1235.8|1235.9|1235.4|668
1640980200000|2021-12-31 19:50:00|1236|1235.5|1235.4|1234.9|1236.2|1235.7|1235.3|1234.8|1128
1640980500000|2021-12-31 19:55:00|1235.5|1235|1235|1234.5|1235.5|1235|1234.9|1234.4|817
1640980800000|2021-12-31 20:00:00|1235.2|1234.7|1235.7|1235.2|1236|1235.5|1235.1|1234.6|436
1640981100000|2021-12-31 20:05:00|1235.8|1235.3|1234.6|1234.1|1235.8|1235.3|1234.5|1234|1402
1640981400000|2021-12-31 20:10:00|1234.5|1234|1233.8|1233.3|1234.7|1234.2|1233.8|1233.3|846
1640981700000|2021-12-31 20:15:00|1233.9|1233.4|1233.2|1232.7|1233.9|1233.4|1233.1|1232.6|1165
1640982000000|2021-12-31 20:20:00|1233.3|1232.8|1233.2|1232.7|1233.5|1233|1233.1|1232.6|786
1640982300000|2021-12-31 20:25:00|1233.3|1232.8|1232.6|1232.1|1233.6|1233.1|1232.6|1232.1|3168
1640982600000|2021-12-31 20:30:00|1232.7|1232.2|1233.5|1233|1233.8|1233.3|1232.7|1232.2|885
1640982900000|2021-12-31 20:35:00|1233.6|1233.1|1233.5|1233|1234.1|1233.6|1233.3|1232.8|1315
1640983200000|2021-12-31 20:40:00|1233.6|1233.1|1233.6|1233.1|1234|1233.5|1233.5|1233|1245
1640983500000|2021-12-31 20:45:00|1233.7|1233.2|1232.7|1232.2|1233.9|1233.4|1232.7|1232.2|1493
1640983800000|2021-12-31 20:50:00|1232.4|1231.9|1230.2|1229.7|1232.5|1232|1230.2|1229.7|2361
1640984100000|2021-12-31 20:55:00|1230.1|1229.6|1229|1228.5|1230.6|1230.1|1228.8|1228.3|16984
1640984400000|2021-12-31 21:00:00|1229.2|1228.2|1232.5|1231.5|1232.6|1231.6|1229.2|1228.2|1917
1640984700000|2021-12-31 21:05:00|1232.6|1231.6|1231.5|1230.5|1232.6|1231.6|1231.3|1230.3|92
1640985000000|2021-12-31 21:10:00|1231.1|1230.1|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|82
1640985600000|2021-12-31 21:20:00|1230|1229|1230|1229|1230|1229|1230|1229|7
1640985900000|2021-12-31 21:25:00|1229.5|1228.5|1229.3|1228.3|1229.6|1228.6|1229.1|1228.1|152
1640986200000|2021-12-31 21:30:00|1229.5|1228.5|1229.6|1228.6|1229.6|1228.6|1229.5|1228.5|66
1640986500000|2021-12-31 21:35:00|1229.4|1228.4|1229.6|1228.6|1229.6|1228.6|1229.4|1228.4|23
1640987100000|2021-12-31 21:45:00|1229.2|1228.2|1229.1|1228.1|1229.2|1228.2|1229.1|1228.1|6
1640987400000|2021-12-31 21:50:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|11
1640987700000|2021-12-31 21:55:00|1229.1|1228.1|1229.5|1227.5|1229.5|1228.1|1229|1227.5|11
1641164700000|2022-01-02 23:05:00|1232.5|1230.5|1233.4|1232.4|1233.4|1232.4|1231.1|1230.1|2
1641165900000|2022-01-02 23:25:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|2
1641166800000|2022-01-02 23:40:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1641168300000|2022-01-03 00:05:00|1232.6|1231.6|1234.2|1233.2|1234.2|1233.2|1232.6|1231.6|7
1641170400000|2022-01-03 00:40:00|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1
1641171600000|2022-01-03 01:00:00|1235.6|1234.6|1235.9|1234.9|1237.8|1236.8|1235.6|1234.6|50
1641171900000|2022-01-03 01:05:00|1236|1235|1236.9|1235.9|1237.2|1236.2|1236|1235|39
1641172200000|2022-01-03 01:10:00|1236.6|1235.6|1239.9|1238.9|1239.9|1238.9|1236.4|1235.4|44
1641172500000|2022-01-03 01:15:00|1240.2|1239.2|1242|1241|1243.1|1242.1|1240.2|1239.2|192
1641172800000|2022-01-03 01:20:00|1242.7|1241.7|1242.4|1241.4|1242.7|1241.7|1241.2|1240.2|19
1641173100000|2022-01-03 01:25:00|1242.7|1241.7|1243.2|1242.2|1243.5|1242.5|1242.7|1241.7|30
1641173400000|2022-01-03 01:30:00|1243.1|1242.1|1241|1240|1243.7|1242.7|1240.9|1239.9|43
1641173700000|2022-01-03 01:35:00|1241.1|1240.1|1238.9|1237.9|1241.1|1240.1|1238.8|1237.8|41
1641174000000|2022-01-03 01:40:00|1238.7|1237.7|1235.6|1234.6|1238.8|1237.8|1235|1234|121
1641174300000|2022-01-03 01:45:00|1235.4|1234.4|1235|1234|1235.9|1234.9|1234|1233|50
1641174600000|2022-01-03 01:50:00|1234.9|1233.9|1235.7|1234.7|1236|1235|1234.9|1233.9|24
1641174900000|2022-01-03 01:55:00|1235.8|1234.8|1233.7|1232.7|1235.8|1234.8|1233.7|1232.7|23
1641175200000|2022-01-03 02:00:00|1233.5|1232.5|1233.4|1232.4|1233.9|1232.9|1233.1|1232.1|24
1641175500000|2022-01-03 02:05:00|1233.2|1232.2|1233.1|1232.1|1233.4|1232.4|1232.6|1231.6|22
1641175800000|2022-01-03 02:10:00|1233.2|1232.2|1233.8|1232.8|1234.3|1233.3|1233|1232|27
1641176100000|2022-01-03 02:15:00|1234|1233|1233.9|1232.9|1234.2|1233.2|1233.6|1232.6|18
1641176400000|2022-01-03 02:20:00|1233.7|1232.7|1233.2|1232.2|1233.7|1232.7|1232.7|1231.7|21
1641176700000|2022-01-03 02:25:00|1232.9|1231.9|1233.2|1232.2|1233.5|1232.5|1232.9|1231.9|21
1641177000000|2022-01-03 02:30:00|1233.3|1232.3|1233.7|1232.7|1234|1233|1233.3|1232.3|19
1641177300000|2022-01-03 02:35:00|1234.2|1233.2|1233.6|1232.6|1234.3|1233.3|1233.5|1232.5|14
1641177600000|2022-01-03 02:40:00|1233.5|1232.5|1233.9|1232.9|1234|1233|1233.3|1232.3|30
1641177900000|2022-01-03 02:45:00|1234|1233|1233.9|1232.9|1234.9|1233.9|1233.7|1232.7|49
1641178200000|2022-01-03 02:50:00|1234.2|1233.2|1233|1232|1234.2|1233.2|1233|1232|12
1641178500000|2022-01-03 02:55:00|1232.9|1231.9|1233.8|1232.8|1233.8|1232.8|1232.9|1231.9|12
1641178800000|2022-01-03 03:00:00|1233.6|1232.6|1232.9|1231.9|1233.7|1232.7|1232.9|1231.9|20
1641179100000|2022-01-03 03:05:00|1232.6|1231.6|1232.7|1231.7|1233|1232|1232.2|1231.2|22
1641179400000|2022-01-03 03:10:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.4|1230.4|32
1641179700000|2022-01-03 03:15:00|1231.7|1230.7|1231.4|1230.4|1231.7|1230.7|1231|1230|34
1641180000000|2022-01-03 03:20:00|1231.5|1230.5|1231.4|1230.4|1231.9|1230.9|1230.9|1229.9|18
1641180300000|2022-01-03 03:25:00|1231.5|1230.5|1231.4|1230.4|1231.8|1230.8|1231.4|1230.4|19
1641180600000|2022-01-03 03:30:00|1231.5|1230.5|1230.9|1229.9|1231.5|1230.5|1230.7|1229.7|17
1641180900000|2022-01-03 03:35:00|1231.2|1230.2|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|16
1641181200000|2022-01-03 03:40:00|1230.5|1229.5|1231|1230|1231|1230|1230.4|1229.4|31
1641181500000|2022-01-03 03:45:00|1231.3|1230.3|1232.5|1231.5|1232.5|1231.5|1231.3|1230.3|26
1641181800000|2022-01-03 03:50:00|1232.4|1231.4|1232.4|1231.4|1232.7|1231.7|1232.4|1231.4|12
1641182100000|2022-01-03 03:55:00|1232.5|1231.5|1232.7|1231.7|1232.7|1231.7|1232.1|1231.1|12
1641182400000|2022-01-03 04:00:00|1232.8|1231.8|1232.4|1231.4|1233|1232|1232.4|1231.4|20
1641182700000|2022-01-03 04:05:00|1232.6|1231.6|1232.8|1231.8|1232.9|1231.9|1232.5|1231.5|29
1641183000000|2022-01-03 04:10:00|1232.9|1231.9|1232.5|1231.5|1232.9|1231.9|1232.5|1231.5|23
1641183300000|2022-01-03 04:15:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|4
1641183600000|2022-01-03 04:20:00|1232.9|1231.9|1232.5|1231.5|1233|1232|1232.5|1231.5|5
1641184200000|2022-01-03 04:30:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1
1641184500000|2022-01-03 04:35:00|1232.7|1231.7|1232.8|1231.8|1232.8|1231.8|1232.7|1231.7|6
1641184800000|2022-01-03 04:40:00|1232.5|1231.5|1232.6|1231.6|1232.7|1231.7|1232.5|1231.5|18
1641185400000|2022-01-03 04:50:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1
1641185700000|2022-01-03 04:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1641186000000|2022-01-03 05:00:00|1233.3|1232.3|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|18
1641186300000|2022-01-03 05:05:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1
1641186600000|2022-01-03 05:10:00|1233.2|1232.2|1233.5|1232.5|1233.7|1232.7|1232.8|1231.8|10
1641186900000|2022-01-03 05:15:00|1233.4|1232.4|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|10
1641187200000|2022-01-03 05:20:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.8|1232.8|6
1641187500000|2022-01-03 05:25:00|1233.5|1232.5|1233.6|1232.6|1233.6|1232.6|1233.5|1232.5|4
1641187800000|2022-01-03 05:30:00|1233.7|1232.7|1233.9|1232.9|1234|1233|1233.3|1232.3|5
1641188100000|2022-01-03 05:35:00|1234|1233|1233.9|1232.9|1234|1233|1233.9|1232.9|2
1641188400000|2022-01-03 05:40:00|||||||||1
1641188700000|2022-01-03 05:45:00|1234.3|1233.3|1234.2|1233.2|1234.3|1233.3|1233.8|1232.8|4
1641189000000|2022-01-03 05:50:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.6|1232.6|7
1641189300000|2022-01-03 05:55:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|2
1641189600000|2022-01-03 06:00:00|1234.4|1233.4|1234.5|1233.5|1234.5|1233.5|1234.4|1233.4|5
1641189900000|2022-01-03 06:05:00|1234.4|1233.4|1233.4|1232.4|1234.4|1233.4|1233.4|1232.4|11
1641190200000|2022-01-03 06:10:00|1233.2|1232.2|1233.5|1232.5|1233.6|1232.6|1233|1232|53
1641190500000|2022-01-03 06:15:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|16
1641190800000|2022-01-03 06:20:00|1234.2|1233.2|1234|1233|1234.2|1233.2|1233.9|1232.9|6
1641191100000|2022-01-03 06:25:00|1233.9|1232.9|1234.1|1233.1|1234.1|1233.1|1233.9|1232.9|7
1641191400000|2022-01-03 06:30:00|1234.5|1233.5|1234.4|1233.4|1234.7|1233.7|1234.1|1233.1|40
1641191700000|2022-01-03 06:35:00|1234.3|1233.3|1234.3|1233.3|1234.3|1233.3|1234|1233|40
1641192000000|2022-01-03 06:40:00|1234|1233|1234.4|1233.4|1234.6|1233.6|1233.9|1232.9|26
1641192300000|2022-01-03 06:45:00|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.2|1233.2|15
1641192600000|2022-01-03 06:50:00|1234.8|1233.8|1235|1234|1235|1234|1234.8|1233.8|9
1641192900000|2022-01-03 06:55:00|1235.1|1234.1|1235.6|1234.6|1235.7|1234.7|1235|1234|44
1641193200000|2022-01-03 07:00:00|1235.8|1234.8|1235.4|1234.4|1235.8|1234.8|1235.2|1234.2|87
1641193500000|2022-01-03 07:05:00|1235.2|1234.2|1235|1234|1235.4|1234.4|1235|1234|12
1641193800000|2022-01-03 07:10:00|1235.2|1234.2|1235.4|1234.4|1235.4|1234.4|1235.2|1234.2|10
1641194100000|2022-01-03 07:15:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.8|1233.8|14
1641194400000|2022-01-03 07:20:00|1234.9|1233.9|1235.1|1234.1|1235.1|1234.1|1234.9|1233.9|8
1641194700000|2022-01-03 07:25:00|1234.7|1233.7|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|14
1641195000000|2022-01-03 07:30:00|1234.6|1233.6|1235.4|1234.4|1235.4|1234.4|1234.6|1233.6|11
1641195300000|2022-01-03 07:35:00|1235.2|1234.2|1235.5|1234.5|1235.5|1234.5|1235.2|1234.2|15
1641195600000|2022-01-03 07:40:00|1235.6|1234.6|1235.5|1234.5|1235.9|1234.9|1235.5|1234.5|23
1641195900000|2022-01-03 07:45:00|1235.6|1234.6|1235.6|1234.6|1235.8|1234.8|1235.5|1234.5|15
1641196200000|2022-01-03 07:50:00|1235.5|1234.5|1236.2|1235.2|1236.2|1235.2|1235.5|1234.5|17
1641196500000|2022-01-03 07:55:00|1236.1|1235.1|1237.9|1236.9|1237.9|1236.9|1236|1235|226
1641196800000|2022-01-03 08:00:00|1237.8|1236.8|1238.2|1237.2|1239.3|1238.3|1237.2|1236.2|1668
1641197100000|2022-01-03 08:05:00|1238.1|1237.1|1238.1|1237.1|1239.1|1238.1|1237.9|1236.9|282
1641197400000|2022-01-03 08:10:00|1238.2|1237.2|1238.4|1237.4|1238.6|1237.6|1237.8|1236.8|137
1641197700000|2022-01-03 08:15:00|1238.7|1237.7|1238.9|1237.9|1239.2|1238.2|1238.6|1237.6|112
1641198000000|2022-01-03 08:20:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|84
1641198300000|2022-01-03 08:25:00|1238.9|1237.9|1239.2|1238.2|1239.3|1238.3|1238.9|1237.9|111
1641198600000|2022-01-03 08:30:00|1239.1|1238.1|1238.9|1237.9|1239.2|1238.2|1238.7|1237.7|92
1641198900000|2022-01-03 08:35:00|1239|1238|1239|1238|1239.1|1238.1|1238.8|1237.8|82
1641199200000|2022-01-03 08:40:00|1238.9|1237.9|1239.3|1238.3|1239.3|1238.3|1238.9|1237.9|160
1641199500000|2022-01-03 08:45:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1238.9|1237.9|52
1641199800000|2022-01-03 08:50:00|1239.4|1238.4|1238.8|1237.8|1239.4|1238.4|1238.8|1237.8|66
1641200100000|2022-01-03 08:55:00|1238.9|1237.9|1238.5|1237.5|1239|1238|1238.5|1237.5|37
1641200400000|2022-01-03 09:00:00|1238.7|1237.7|1238.3|1237.3|1238.8|1237.8|1238.3|1237.3|32
1641200700000|2022-01-03 09:05:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1237.9|1236.9|44
1641201000000|2022-01-03 09:10:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.1|1237.1|90
1641201300000|2022-01-03 09:15:00|1239|1238|1238.5|1237.5|1239|1238|1238.5|1237.5|131
1641201600000|2022-01-03 09:20:00|1238.7|1237.7|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|47
1641201900000|2022-01-03 09:25:00|1239|1238|1238.8|1237.8|1239.3|1238.3|1238.7|1237.7|74
1641202200000|2022-01-03 09:30:00|1238.9|1237.9|1238.9|1237.9|1239|1238|1238.7|1237.7|82
1641202500000|2022-01-03 09:35:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.9|1237.9|19
1641202800000|2022-01-03 09:40:00|1238.9|1237.9|1239|1238|1239.2|1238.2|1238.8|1237.8|61
1641203100000|2022-01-03 09:45:00|1239.1|1238.1|1239.2|1238.2|1239.3|1238.3|1238.8|1237.8|58
1641203400000|2022-01-03 09:50:00|1239.3|1238.3|1239.7|1238.7|1239.9|1238.9|1239.3|1238.3|119
1641203700000|2022-01-03 09:55:00|1239.6|1238.6|1239.7|1238.7|1239.8|1238.8|1239.4|1238.4|94
1641204000000|2022-01-03 10:00:00|1239.8|1238.8|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|25
1641204300000|2022-01-03 10:05:00|1239.2|1238.2|1239.5|1238.5|1239.5|1238.5|1239.2|1238.2|32
1641204600000|2022-01-03 10:10:00|1239.6|1238.6|1239.7|1238.7|1239.9|1238.9|1239.6|1238.6|48
1641204900000|2022-01-03 10:15:00|1239.8|1238.8|1240.1|1239.1|1240.2|1239.2|1239.8|1238.8|93
1641205200000|2022-01-03 10:20:00|1240|1239|1240.2|1239.2|1240.4|1239.4|1240|1239|53
1641205500000|2022-01-03 10:25:00|1240.3|1239.3|1240.4|1239.4|1240.4|1239.4|1240.3|1239.3|46
1641205800000|2022-01-03 10:30:00|1240.3|1239.3|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|55
1641206100000|2022-01-03 10:35:00|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|1239.6|1238.6|59
1641206400000|2022-01-03 10:40:00|1239.6|1238.6|1239.5|1238.5|1239.7|1238.7|1239.4|1238.4|83
1641206700000|2022-01-03 10:45:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.2|1238.2|67
1641207000000|2022-01-03 10:50:00|1239.2|1238.2|1239.3|1238.3|1239.3|1238.3|1239.1|1238.1|84
1641207300000|2022-01-03 10:55:00|1239.2|1238.2|1239|1238|1239.4|1238.4|1239|1238|92
1641207600000|2022-01-03 11:00:00|1239.1|1238.1|1239.4|1238.4|1239.6|1238.6|1239|1238|93
1641207900000|2022-01-03 11:05:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|42
1641208200000|2022-01-03 11:10:00|1239.9|1238.9|1240.2|1239.2|1240.3|1239.3|1239.9|1238.9|34
1641208500000|2022-01-03 11:15:00|1240.3|1239.3|1240.5|1239.5|1240.5|1239.5|1240.3|1239.3|68
1641208800000|2022-01-03 11:20:00|1240.6|1239.6|1240.6|1239.6|1240.7|1239.7|1240.6|1239.6|47
1641209100000|2022-01-03 11:25:00|1240.7|1239.7|1240.1|1239.1|1240.7|1239.7|1240.1|1239.1|77
1641209400000|2022-01-03 11:30:00|1240.2|1239.2|1240.3|1239.3|1240.4|1239.4|1240.2|1239.2|69
1641209700000|2022-01-03 11:35:00|1240.2|1239.2|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|86
1641210000000|2022-01-03 11:40:00|1240.6|1239.6|1240.5|1239.5|1240.7|1239.7|1240.5|1239.5|38
1641210300000|2022-01-03 11:45:00|1240.4|1239.4|1240.5|1239.5|1240.5|1239.5|1240.3|1239.3|28
1641210600000|2022-01-03 11:50:00|1240.6|1239.6|1240.9|1239.9|1240.9|1239.9|1240.5|1239.5|66
1641210900000|2022-01-03 11:55:00|1241|1240|1240.9|1239.9|1241.1|1240.1|1240.9|1239.9|75
1641211200000|2022-01-03 12:00:00|1240.8|1239.8|1240.3|1239.3|1240.8|1239.8|1240.2|1239.2|50
1641211500000|2022-01-03 12:05:00|1240.2|1239.2|1239.7|1238.7|1240.3|1239.3|1239.7|1238.7|73
1641211800000|2022-01-03 12:10:00|1239.8|1238.8|1240|1239|1240.3|1239.3|1239.8|1238.8|80
1641212100000|2022-01-03 12:15:00|1240.1|1239.1|1240.2|1239.2|1240.4|1239.4|1240.1|1239.1|29
1641212400000|2022-01-03 12:20:00|1240.3|1239.3|1240.1|1239.1|1240.3|1239.3|1240.1|1239.1|19
1641212700000|2022-01-03 12:25:00|1240.3|1239.3|1240.1|1239.1|1240.3|1239.3|1240.1|1239.1|18
1641213000000|2022-01-03 12:30:00|1240.2|1239.2|1240|1239|1240.2|1239.2|1239.8|1238.8|120
1641213300000|2022-01-03 12:35:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.8|1238.8|82
1641213600000|2022-01-03 12:40:00|1240.2|1239.2|1240.4|1239.4|1240.4|1239.4|1240.2|1239.2|12
1641213900000|2022-01-03 12:45:00|1240.2|1239.2|1240.4|1239.4|1240.4|1239.4|1240.1|1239.1|34
1641214200000|2022-01-03 12:50:00|||||||||85
1641214500000|2022-01-03 12:55:00|1240.2|1239.2|1239.9|1238.9|1240.2|1239.2|1239.9|1238.9|50
1641214800000|2022-01-03 13:00:00|1239.8|1238.8|1239.7|1238.7|1239.9|1238.9|1239.7|1238.7|38
1641215100000|2022-01-03 13:05:00|1239.8|1238.8|1239.5|1238.5|1239.9|1238.9|1239.3|1238.3|53
1641215400000|2022-01-03 13:10:00|1239.6|1238.6|1239.9|1238.9|1239.9|1238.9|1239.6|1238.6|64
1641215700000|2022-01-03 13:15:00|1239.8|1238.8|1239.8|1238.8|1240|1239|1239.6|1238.6|123
1641216000000|2022-01-03 13:20:00|1239.7|1238.7|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|95
1641216300000|2022-01-03 13:25:00|1239.8|1238.8|1240|1239|1240.3|1239.3|1239.7|1238.7|188
1641216600000|2022-01-03 13:30:00|1239.9|1238.9|1239.1|1238.1|1240|1239|1239|1238|290
1641216900000|2022-01-03 13:35:00|1239|1238|1238.8|1237.8|1239.1|1238.1|1238.4|1237.4|204
1641217200000|2022-01-03 13:40:00|1238.7|1237.7|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|119
1641217500000|2022-01-03 13:45:00|1238.6|1237.6|1238.7|1237.7|1238.7|1237.7|1238.2|1237.2|67
1641217800000|2022-01-03 13:50:00|1238.6|1237.6|1238.5|1237.5|1238.8|1237.8|1238.5|1237.5|38
1641218100000|2022-01-03 13:55:00|1238.6|1237.6|1237.2|1236.2|1238.6|1237.6|1237.2|1236.2|180
1641218400000|2022-01-03 14:00:00|1237.3|1236.3|1237|1236|1237.3|1236.3|1236.8|1235.8|187
1641218700000|2022-01-03 14:05:00|1237.2|1236.2|1236.8|1235.8|1237.2|1236.2|1236.1|1235.1|445
1641219000000|2022-01-03 14:10:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.4|1235.4|203
1641219300000|2022-01-03 14:15:00|1236.7|1235.7|1237|1236|1237.1|1236.1|1236.3|1235.3|193
1641219600000|2022-01-03 14:20:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.5|1235.5|247
1641219900000|2022-01-03 14:25:00|1236.7|1235.7|1234.9|1233.9|1236.8|1235.8|1234.9|1233.9|1084
1641220200000|2022-01-03 14:30:00|1234.7|1234.2|1233.2|1232.7|1235|1234.5|1231.5|1231|7581
1641220500000|2022-01-03 14:35:00|1233.3|1232.8|1231.8|1231.3|1233.3|1232.8|1231.2|1230.7|3776
1641220800000|2022-01-03 14:40:00|1231.9|1231.4|1230.2|1229.7|1232.4|1231.9|1229.8|1229.3|2520
1641221100000|2022-01-03 14:45:00|1230.4|1229.9|1228.7|1228.2|1230.8|1230.3|1228.7|1228.2|3278
1641221400000|2022-01-03 14:50:00|1229|1228.5|1230.3|1229.8|1231.5|1231|1227.5|1227|3152
1641221700000|2022-01-03 14:55:00|1230.4|1229.9|1232|1231.5|1232.4|1231.9|1229.7|1229.2|3234
1641222000000|2022-01-03 15:00:00|1232.2|1231.7|1236.9|1236.4|1237.1|1236.6|1232|1231.5|3802
1641222300000|2022-01-03 15:05:00|1237|1236.5|1236.3|1235.8|1237|1236.5|1234.6|1234.1|4729
1641222600000|2022-01-03 15:10:00|1236.4|1235.9|1237.2|1236.7|1237.5|1237|1235.1|1234.6|3655
1641222900000|2022-01-03 15:15:00|1237.1|1236.6|1235.5|1235|1237.6|1237.1|1235.4|1234.9|1823
1641223200000|2022-01-03 15:20:00|1235.4|1234.9|1236.5|1236|1236.9|1236.4|1235.2|1234.7|2254
1641223500000|2022-01-03 15:25:00|1236.4|1235.9|1236|1235.5|1237.3|1236.8|1235.5|1235|1538
1641223800000|2022-01-03 15:30:00|1236.1|1235.6|1235.9|1235.4|1236.9|1236.4|1234.9|1234.4|1563
1641224100000|2022-01-03 15:35:00|1236|1235.5|1235.7|1235.2|1236.5|1236|1235.4|1234.9|1276
1641224400000|2022-01-03 15:40:00|1235.8|1235.3|1236.2|1235.7|1236.4|1235.9|1235.5|1235|500
1641224700000|2022-01-03 15:45:00|1236.3|1235.8|1236|1235.5|1237.3|1236.8|1235.7|1235.2|873
1641225000000|2022-01-03 15:50:00|1235.9|1235.4|1237.1|1236.6|1237.2|1236.7|1235.6|1235.1|759
1641225300000|2022-01-03 15:55:00|1237.2|1236.7|1237.6|1237.1|1237.8|1237.3|1237|1236.5|1551
1641225600000|2022-01-03 16:00:00|1237.7|1237.2|1238.6|1238.1|1238.6|1238.1|1237.7|1237.2|870
1641225900000|2022-01-03 16:05:00|1238.7|1238.2|1238.1|1237.6|1238.9|1238.4|1237.7|1237.2|1156
1641226200000|2022-01-03 16:10:00|1238|1237.5|1236.6|1236.1|1238|1237.5|1236.3|1235.8|675
1641226500000|2022-01-03 16:15:00|1236.7|1236.2|1236.6|1236.1|1237.3|1236.8|1236.6|1236.1|1213
1641226800000|2022-01-03 16:20:00|1236.5|1236|1237.2|1236.7|1237.5|1237|1236.1|1235.6|587
1641227100000|2022-01-03 16:25:00|1237.1|1236.6|1237.5|1237|1237.6|1237.1|1236.8|1236.3|607
1641227400000|2022-01-03 16:30:00|1237.4|1236.9|1238.1|1237.6|1238.1|1237.6|1237.2|1236.7|475
1641227700000|2022-01-03 16:35:00|1238|1237.5|1237.2|1236.7|1238.2|1237.7|1237.2|1236.7|941
1641228000000|2022-01-03 16:40:00|1237.3|1236.8|1238.3|1237.8|1238.4|1237.9|1237|1236.5|553
1641228300000|2022-01-03 16:45:00|1238.4|1237.9|1239.4|1238.9|1239.8|1239.3|1238.3|1237.8|822
1641228600000|2022-01-03 16:50:00|1239.5|1239|1239.3|1238.8|1239.5|1239|1238.8|1238.3|868
1641228900000|2022-01-03 16:55:00|1239.4|1238.9|1239.2|1238.7|1239.7|1239.2|1239|1238.5|719
1641229200000|2022-01-03 17:00:00|1239.1|1238.6|1239.3|1238.8|1239.4|1238.9|1239|1238.5|731
1641229500000|2022-01-03 17:05:00|1239.4|1238.9|1239.5|1239|1239.8|1239.3|1239.1|1238.6|449
1641229800000|2022-01-03 17:10:00|1239.4|1238.9|1238.6|1238.1|1239.6|1239.1|1238.5|1238|997
1641230100000|2022-01-03 17:15:00|1238.7|1238.2|1237.9|1237.4|1238.7|1238.2|1237.9|1237.4|461
1641230400000|2022-01-03 17:20:00|1237.8|1237.3|1238.1|1237.6|1238.7|1238.2|1237.8|1237.3|153
1641230700000|2022-01-03 17:25:00|1238.2|1237.7|1238.4|1237.9|1238.5|1238|1238.1|1237.6|99
1641231000000|2022-01-03 17:30:00|1238.3|1237.8|1238.4|1237.9|1238.5|1238|1238.2|1237.7|155
1641231300000|2022-01-03 17:35:00|1238.3|1237.8|1238.4|1237.9|1238.6|1238.1|1238.2|1237.7|241
1641231600000|2022-01-03 17:40:00|1238.5|1238|1238.6|1238.1|1238.8|1238.3|1238.3|1237.8|262
1641231900000|2022-01-03 17:45:00|1238.7|1238.2|1238.8|1238.3|1238.9|1238.4|1238.6|1238.1|159
1641232200000|2022-01-03 17:50:00|1238.9|1238.4|1238.7|1238.2|1239|1238.5|1238.7|1238.2|111
1641232500000|2022-01-03 17:55:00|1238.8|1238.3|1238.2|1237.7|1238.8|1238.3|1238.2|1237.7|87
1641232800000|2022-01-03 18:00:00|1238.1|1237.6|1238.1|1237.6|1238.1|1237.6|1237.9|1237.4|214
1641233100000|2022-01-03 18:05:00|1238|1237.5|1237.3|1236.8|1238|1237.5|1237.3|1236.8|386
1641233400000|2022-01-03 18:10:00|1237.2|1236.7|1237.5|1237|1237.8|1237.3|1237.1|1236.6|718
1641233700000|2022-01-03 18:15:00|1237.6|1237.1|1237.9|1237.4|1238.1|1237.6|1237.5|1237|438
1641234000000|2022-01-03 18:20:00|1238|1237.5|1237.8|1237.3|1238|1237.5|1237.5|1237|327
1641234300000|2022-01-03 18:25:00|1237.9|1237.4|1238.1|1237.6|1238.1|1237.6|1237.8|1237.3|198
1641234600000|2022-01-03 18:30:00|1238|1237.5|1238.1|1237.6|1238.2|1237.7|1237.8|1237.3|301
1641234900000|2022-01-03 18:35:00|1238.2|1237.7|1238.3|1237.8|1238.4|1237.9|1238|1237.5|352
1641235200000|2022-01-03 18:40:00|1238.4|1237.9|1238.8|1238.3|1238.8|1238.3|1238.4|1237.9|355
1641235500000|2022-01-03 18:45:00|1238.7|1238.2|1238.4|1237.9|1238.8|1238.3|1238.3|1237.8|330
1641235800000|2022-01-03 18:50:00|1238.5|1238|1238|1237.5|1238.5|1238|1237.8|1237.3|351
1641236100000|2022-01-03 18:55:00|1238.1|1237.6|1238.2|1237.7|1238.4|1237.9|1238|1237.5|422
1641236400000|2022-01-03 19:00:00|1238.1|1237.6|1237.6|1237.1|1238.3|1237.8|1237.6|1237.1|401
1641236700000|2022-01-03 19:05:00|1237.5|1237|1238|1237.5|1238.2|1237.7|1237.4|1236.9|170
1641237000000|2022-01-03 19:10:00|1237.9|1237.4|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|229
1641237300000|2022-01-03 19:15:00|1238.2|1237.7|1238.1|1237.6|1238.5|1238|1238.1|1237.6|242
1641237600000|2022-01-03 19:20:00|1238|1237.5|1238.5|1238|1238.5|1238|1238|1237.5|334
1641237900000|2022-01-03 19:25:00|1238.4|1237.9|1238.3|1237.8|1238.4|1237.9|1238.2|1237.7|355
1641238200000|2022-01-03 19:30:00|1238.2|1237.7|1237.8|1237.3|1238.3|1237.8|1237.8|1237.3|373
1641238500000|2022-01-03 19:35:00|1237.9|1237.4|1238.2|1237.7|1238.2|1237.7|1237.7|1237.2|628
1641238800000|2022-01-03 19:40:00|1238.3|1237.8|1238|1237.5|1238.3|1237.8|1237.8|1237.3|745
1641239100000|2022-01-03 19:45:00|1238.1|1237.6|1238.2|1237.7|1238.7|1238.2|1238.1|1237.6|626
1641239400000|2022-01-03 19:50:00|1238.3|1237.8|1238|1237.5|1238.4|1237.9|1237.7|1237.2|638
1641239700000|2022-01-03 19:55:00|1237.9|1237.4|1237.9|1237.4|1238.2|1237.7|1237.8|1237.3|392
1641240000000|2022-01-03 20:00:00|1238|1237.5|1238.1|1237.6|1238.1|1237.6|1237.5|1237|747
1641240300000|2022-01-03 20:05:00|1238|1237.5|1238.6|1238.1|1238.6|1238.1|1237.7|1237.2|435
1641240600000|2022-01-03 20:10:00|1238.5|1238|1238.7|1238.2|1238.7|1238.2|1238.4|1237.9|359
1641240900000|2022-01-03 20:15:00|1238.8|1238.3|1238.6|1238.1|1238.9|1238.4|1238.2|1237.7|486
1641241200000|2022-01-03 20:20:00|1238.5|1238|1238.3|1237.8|1238.6|1238.1|1238.2|1237.7|255
1641241500000|2022-01-03 20:25:00|1238.2|1237.7|1238.3|1237.8|1238.8|1238.3|1238.1|1237.6|452
1641241800000|2022-01-03 20:30:00|1238.4|1237.9|1239.3|1238.8|1239.3|1238.8|1238.3|1237.8|338
1641242100000|2022-01-03 20:35:00|1239.2|1238.7|1238.8|1238.3|1239.2|1238.7|1238.7|1238.2|282
1641242400000|2022-01-03 20:40:00|1238.9|1238.4|1237.6|1237.1|1238.9|1238.4|1237.4|1236.9|439
1641242700000|2022-01-03 20:45:00|1237.5|1237|1237.9|1237.4|1238|1237.5|1237.4|1236.9|871
1641243000000|2022-01-03 20:50:00|1238|1237.5|1237.6|1237.1|1238.1|1237.6|1237.3|1236.8|1520
1641243300000|2022-01-03 20:55:00|1237.5|1237|1238.1|1237.6|1238.4|1237.9|1237|1236.5|6699
1641243600000|2022-01-03 21:00:00|1238.3|1237.3|1237|1236|1238.3|1237.3|1236.9|1235.9|1110
1641243900000|2022-01-03 21:05:00|1237.1|1236.1|1237|1236|1237.3|1236.3|1237|1236|94
1641244200000|2022-01-03 21:10:00|1237.1|1236.1|1236.8|1235.8|1237.2|1236.2|1236.7|1235.7|46
1641244500000|2022-01-03 21:15:00|1237|1236|1237.2|1236.2|1237.2|1236.2|1236.8|1235.8|6
1641244800000|2022-01-03 21:20:00|1237.6|1236.6|1237.6|1236.6|1237.8|1236.8|1237.6|1236.6|14
1641245100000|2022-01-03 21:25:00|1237.7|1236.7|1237.8|1236.8|1238.2|1237.2|1237.3|1236.3|143
1641245400000|2022-01-03 21:30:00|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1
1641246300000|2022-01-03 21:45:00|1237.7|1236.7|1235|1234|1237.7|1236.7|1235|1234|44
1641246600000|2022-01-03 21:50:00|1235.5|1234.5|1236.6|1235.6|1236.9|1235.9|1235.4|1234.4|47
1641246900000|2022-01-03 21:55:00|1236.5|1235.5|1235.8|1234.8|1236.7|1235.7|1235.5|1234.5|30
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1236.3|1234.3|1236.7|1234.7|1236.2|1234.2|0
1641251100000|2022-01-03 23:05:00|1236.4|1234.4|1236.6|1234.6|1236.6|1234.6|1236.3|1234.3|0
1641251400000|2022-01-03 23:10:00|1236.5|1234.5|1236.6|1234.6|1236.7|1234.7|1236.4|1234.4|0
1641251700000|2022-01-03 23:15:00|1236.7|1234.7|1236.5|1234.5|1236.7|1234.7|1236.4|1234.4|0
1641252000000|2022-01-03 23:20:00|1236.6|1234.6|1236.4|1234.4|1236.7|1234.7|1236.3|1234.3|0
1641252300000|2022-01-03 23:25:00|1236.3|1234.3|1236.2|1234.2|1236.3|1234.3|1236.2|1234.2|0
1641252600000|2022-01-03 23:30:00|1236.1|1234.1|1236.2|1234.2|1236.2|1234.2|1235.8|1233.8|0
1641252900000|2022-01-03 23:35:00|1236.1|1234.1|1235.9|1233.9|1236.2|1234.2|1235.8|1233.8|0
1641253200000|2022-01-03 23:40:00|1236|1234|1236.2|1234.2|1236.2|1234.2|1235.8|1233.8|0
1641253500000|2022-01-03 23:45:00|1236.3|1234.3|1236|1234|1236.3|1234.3|1235.8|1233.8|0
1641253800000|2022-01-03 23:50:00|1235.9|1233.9|1235.9|1233.9|1236|1234|1235.7|1233.7|0
1641254100000|2022-01-03 23:55:00|1235.8|1233.8|1235.7|1233.7|1236|1234|1235.5|1233.5|0
1641254400000|2022-01-04 00:00:00|1235.8|1233.8|1235.7|1233.7|1235.9|1233.9|1235.3|1233.3|0
1641254700000|2022-01-04 00:05:00|1235.6|1233.6|1235.5|1233.5|1235.7|1233.7|1235.4|1233.4|0
1641255000000|2022-01-04 00:10:00|1235.6|1233.6|1235.7|1233.7|1235.8|1233.8|1235.5|1233.5|0
1641255300000|2022-01-04 00:15:00|1235.6|1233.6|1235.7|1233.7|1235.8|1233.8|1235.3|1233.3|0
1641255600000|2022-01-04 00:20:00|1235.6|1233.6|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1641255900000|2022-01-04 00:25:00|1235.6|1233.6|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1641256200000|2022-01-04 00:30:00|1235.4|1233.4|1235.6|1233.6|1235.7|1233.7|1235.4|1233.4|0
1641256500000|2022-01-04 00:35:00|1235.5|1233.5|1235.6|1233.6|1235.7|1233.7|1235.5|1233.5|0
1641256800000|2022-01-04 00:40:00|1235.5|1233.5|1235.6|1233.6|1235.7|1233.7|1235.3|1233.3|0
1641257100000|2022-01-04 00:45:00|1235.7|1233.7|1236|1234|1236|1234|1235.7|1233.7|0
1641257400000|2022-01-04 00:50:00|1236.1|1234.1|1236.2|1234.2|1236.3|1234.3|1236|1234|0
1641257700000|2022-01-04 00:55:00|1236.3|1234.3|1236.1|1234.1|1236.5|1234.5|1236|1234|0
1641258000000|2022-01-04 01:00:00|1240.6|1239.6|1239.1|1238.1|1240.6|1239.6|1239.1|1238.1|22
1641258300000|2022-01-04 01:05:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.2|1238.2|29
1641258600000|2022-01-04 01:10:00|1239.3|1238.3|1239.9|1238.9|1240|1239|1239.3|1238.3|50
1641258900000|2022-01-04 01:15:00|1240|1239|1239.8|1238.8|1241.4|1240.4|1239.8|1238.8|118
1641259200000|2022-01-04 01:20:00|1240.3|1239.3|1240.9|1239.9|1241.6|1240.6|1240.3|1239.3|111
1641259500000|2022-01-04 01:25:00|1241|1240|1241.6|1240.6|1242.1|1241.1|1241|1240|118
1641259800000|2022-01-04 01:30:00|1241|1240|1238.7|1237.7|1241|1240|1238.5|1237.5|103
1641260100000|2022-01-04 01:35:00|1238.4|1237.4|1237.7|1236.7|1238.7|1237.7|1237.7|1236.7|125
1641260400000|2022-01-04 01:40:00|1238|1237|1238|1237|1238.4|1237.4|1237.4|1236.4|11
1641260700000|2022-01-04 01:45:00|1238.4|1237.4|1237.9|1236.9|1238.6|1237.6|1237.9|1236.9|38
1641261000000|2022-01-04 01:50:00|1237.7|1236.7|1237.4|1236.4|1237.7|1236.7|1237.3|1236.3|10
1641261300000|2022-01-04 01:55:00|1237.3|1236.3|1236.4|1235.4|1237.4|1236.4|1236.4|1235.4|10
1641261600000|2022-01-04 02:00:00|1236.2|1235.2|1236.5|1235.5|1236.7|1235.7|1236.2|1235.2|7
1641261900000|2022-01-04 02:05:00|1235.6|1234.6|1235.1|1234.1|1235.8|1234.8|1235.1|1234.1|14
1641262200000|2022-01-04 02:10:00|1234.7|1233.7|1234.5|1233.5|1235.2|1234.2|1234.5|1233.5|19
1641262500000|2022-01-04 02:15:00|1234.3|1233.3|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|39
1641262800000|2022-01-04 02:20:00|1233.9|1232.9|1234.5|1233.5|1234.6|1233.6|1233.7|1232.7|36
1641263100000|2022-01-04 02:25:00|1234.3|1233.3|1234.3|1233.3|1234.3|1233.3|1233.9|1232.9|68
1641263400000|2022-01-04 02:30:00|1234.4|1233.4|1233.5|1232.5|1234.5|1233.5|1233.3|1232.3|87
1641263700000|2022-01-04 02:35:00|1233.7|1232.7|1234.2|1233.2|1234.6|1233.6|1233.5|1232.5|30
1641264000000|2022-01-04 02:40:00|1233.8|1232.8|1234.4|1233.4|1234.4|1233.4|1233.5|1232.5|52
1641264300000|2022-01-04 02:45:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.5|1232.5|43
1641264600000|2022-01-04 02:50:00|1234.4|1233.4|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|7
1641264900000|2022-01-04 02:55:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.4|1233.4|6
1641265200000|2022-01-04 03:00:00|1235|1234|1234.1|1233.1|1235|1234|1234|1233|8
1641265500000|2022-01-04 03:05:00|1234.4|1233.4|1233.5|1232.5|1234.4|1233.4|1233.3|1232.3|21
1641265800000|2022-01-04 03:10:00|1233.3|1232.3|1233.3|1232.3|1233.8|1232.8|1233|1232|18
1641266100000|2022-01-04 03:15:00|1233.2|1232.2|1233.5|1232.5|1233.5|1232.5|1233.2|1232.2|5
1641266400000|2022-01-04 03:20:00|1233.7|1232.7|1234.6|1233.6|1234.6|1233.6|1233.6|1232.6|13
1641266700000|2022-01-04 03:25:00|1234.9|1233.9|1235.1|1234.1|1235.5|1234.5|1234.9|1233.9|17
1641267000000|2022-01-04 03:30:00|1235.3|1234.3|1235.2|1234.2|1235.4|1234.4|1234.9|1233.9|11
1641267300000|2022-01-04 03:35:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1234.6|1233.6|8
1641267600000|2022-01-04 03:40:00|1234.9|1233.9|1234.8|1233.8|1235.2|1234.2|1234.8|1233.8|14
1641267900000|2022-01-04 03:45:00|1235.1|1234.1|1235|1234|1235.5|1234.5|1234.8|1233.8|17
1641268200000|2022-01-04 03:50:00|1234.6|1233.6|1234.9|1233.9|1235|1234|1234.4|1233.4|8
1641268800000|2022-01-04 04:00:00|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|6
1641269100000|2022-01-04 04:05:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1
1641269400000|2022-01-04 04:10:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.6|1233.6|4
1641269700000|2022-01-04 04:15:00|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|3
1641270600000|2022-01-04 04:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1
1641270900000|2022-01-04 04:35:00|1236.3|1235.3|1236.4|1235.4|1236.4|1235.4|1236.3|1235.3|3
1641271500000|2022-01-04 04:45:00|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1
1641271800000|2022-01-04 04:50:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.5|1235.5|5
1641272100000|2022-01-04 04:55:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1236.4|1235.4|5
1641272400000|2022-01-04 05:00:00|1236.6|1235.6|1237|1236|1237.5|1236.5|1236.5|1235.5|15
1641272700000|2022-01-04 05:05:00|1237.3|1236.3|1238.3|1237.3|1238.6|1237.6|1237.3|1236.3|37
1641273000000|2022-01-04 05:10:00|1238.7|1237.7|1238.5|1237.5|1238.9|1237.9|1238.4|1237.4|187
1641273300000|2022-01-04 05:15:00|1238.6|1237.6|1238.7|1237.7|1238.8|1237.8|1238|1237|58
1641273600000|2022-01-04 05:20:00|1238.3|1237.3|1238.8|1237.8|1238.9|1237.9|1238.3|1237.3|31
1641273900000|2022-01-04 05:25:00|1238.7|1237.7|1238.8|1237.8|1239|1238|1238.6|1237.6|115
1641274200000|2022-01-04 05:30:00|1238.9|1237.9|1238.4|1237.4|1238.9|1237.9|1238.4|1237.4|41
1641274500000|2022-01-04 05:35:00|1238.2|1237.2|1238.1|1237.1|1238.4|1237.4|1238|1237|36
1641274800000|2022-01-04 05:40:00|1238|1237|1238.3|1237.3|1238.5|1237.5|1238|1237|43
1641275100000|2022-01-04 05:45:00|1238.4|1237.4|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|54
1641275400000|2022-01-04 05:50:00|1238.6|1237.6|1238.4|1237.4|1238.7|1237.7|1238.4|1237.4|30
1641275700000|2022-01-04 05:55:00|1238.3|1237.3|1238.6|1237.6|1238.7|1237.7|1238.2|1237.2|19
1641276000000|2022-01-04 06:00:00|1238.4|1237.4|1238.2|1237.2|1238.5|1237.5|1238|1237|9
1641276300000|2022-01-04 06:05:00|1238|1237|1237.7|1236.7|1238|1237|1237.6|1236.6|15
1641276600000|2022-01-04 06:10:00|1237.9|1236.9|1237.9|1236.9|1238|1237|1237.8|1236.8|13
1641276900000|2022-01-04 06:15:00|1237.7|1236.7|1237.6|1236.6|1237.7|1236.7|1237.2|1236.2|12
1641277200000|2022-01-04 06:20:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.9|1235.9|6
1641277500000|2022-01-04 06:25:00|1237.5|1236.5|1236.9|1235.9|1237.5|1236.5|1236.9|1235.9|7
1641277800000|2022-01-04 06:30:00|1237.1|1236.1|1237.3|1236.3|1237.3|1236.3|1237|1236|13
1641278100000|2022-01-04 06:35:00|1237.6|1236.6|1237.1|1236.1|1237.8|1236.8|1236.9|1235.9|13
1641278400000|2022-01-04 06:40:00|1237.2|1236.2|1236.8|1235.8|1237.5|1236.5|1236.8|1235.8|6
1641278700000|2022-01-04 06:45:00|1236.6|1235.6|1236.7|1235.7|1236.8|1235.8|1236.3|1235.3|51
1641279000000|2022-01-04 06:50:00|1236.6|1235.6|1236.8|1235.8|1236.8|1235.8|1236.6|1235.6|7
1641279300000|2022-01-04 06:55:00|1236.3|1235.3|1236.2|1235.2|1236.4|1235.4|1236.1|1235.1|31
1641279600000|2022-01-04 07:00:00|1236|1235|1235.6|1234.6|1236.1|1235.1|1235.4|1234.4|32
1641279900000|2022-01-04 07:05:00|1235.7|1234.7|1234.3|1233.3|1235.7|1234.7|1234.2|1233.2|167
1641280200000|2022-01-04 07:10:00|1234|1233|1234.6|1233.6|1234.6|1233.6|1233.8|1232.8|60
1641280500000|2022-01-04 07:15:00|1234.5|1233.5|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|25
1641280800000|2022-01-04 07:20:00|1234.7|1233.7|1235.2|1234.2|1235.4|1234.4|1234.5|1233.5|47
1641281100000|2022-01-04 07:25:00|1235.3|1234.3|1235.7|1234.7|1235.7|1234.7|1235.3|1234.3|22
1641281400000|2022-01-04 07:30:00|1235.6|1234.6|1236.1|1235.1|1236.1|1235.1|1235.6|1234.6|13
1641281700000|2022-01-04 07:35:00|1236|1235|1236.2|1235.2|1236.3|1235.3|1235.8|1234.8|44
1641282000000|2022-01-04 07:40:00|1236.1|1235.1|1236.5|1235.5|1236.5|1235.5|1236.1|1235.1|54
1641282300000|2022-01-04 07:45:00|1236.4|1235.4|1237.1|1236.1|1237.1|1236.1|1236.4|1235.4|50
1641282600000|2022-01-04 07:50:00|1237|1236|1237.6|1236.6|1237.8|1236.8|1236.9|1235.9|53
1641282900000|2022-01-04 07:55:00|1237.5|1236.5|1237.9|1236.9|1238.1|1237.1|1237.5|1236.5|86
1641283200000|2022-01-04 08:00:00|1238.2|1237.2|1238.1|1237.1|1238.3|1237.3|1237.7|1236.7|324
1641283500000|2022-01-04 08:05:00|1238|1237|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|230
1641283800000|2022-01-04 08:10:00|1238.3|1237.3|1237.9|1236.9|1238.4|1237.4|1237.7|1236.7|153
1641284100000|2022-01-04 08:15:00|1237.8|1236.8|1238.4|1237.4|1238.5|1237.5|1237.7|1236.7|138
1641284400000|2022-01-04 08:20:00|1238.3|1237.3|1238.9|1237.9|1238.9|1237.9|1238.3|1237.3|149
1641284700000|2022-01-04 08:25:00|1238.8|1237.8|1238.5|1237.5|1238.8|1237.8|1238.3|1237.3|84
1641285000000|2022-01-04 08:30:00|1238.4|1237.4|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|60
1641285300000|2022-01-04 08:35:00|1238.4|1237.4|1238.7|1237.7|1238.9|1237.9|1238.3|1237.3|64
1641285600000|2022-01-04 08:40:00|1238.8|1237.8|1238.2|1237.2|1238.9|1237.9|1238.2|1237.2|101
1641285900000|2022-01-04 08:45:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.3|1237.3|46
1641286200000|2022-01-04 08:50:00|1238.6|1237.6|1238.6|1237.6|1238.8|1237.8|1238.4|1237.4|58
1641286500000|2022-01-04 08:55:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|62
1641286800000|2022-01-04 09:00:00|1238.4|1237.4|1238.2|1237.2|1238.5|1237.5|1238|1237|32
1641287100000|2022-01-04 09:05:00|1238.1|1237.1|1238.6|1237.6|1238.6|1237.6|1238|1237|55
1641287400000|2022-01-04 09:10:00|1238.8|1237.8|1238.8|1237.8|1238.9|1237.9|1238.6|1237.6|74
1641287700000|2022-01-04 09:15:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|141
1641288000000|2022-01-04 09:20:00|1238.8|1237.8|1238.9|1237.9|1239|1238|1238.7|1237.7|100
1641288300000|2022-01-04 09:25:00|1239|1238|1239|1238|1239.2|1238.2|1238.9|1237.9|32
1641288600000|2022-01-04 09:30:00|1239.1|1238.1|1239.2|1238.2|1239.5|1238.5|1239.1|1238.1|93
1641288900000|2022-01-04 09:35:00|1239.3|1238.3|1239.3|1238.3|1239.5|1238.5|1239.1|1238.1|174
1641289200000|2022-01-04 09:40:00|1239.4|1238.4|1239.2|1238.2|1239.4|1238.4|1239|1238|69
1641289500000|2022-01-04 09:45:00|1239.3|1238.3|1239.3|1238.3|1239.5|1238.5|1239|1238|59
1641289800000|2022-01-04 09:50:00|1239.5|1238.5|1239.7|1238.7|1239.7|1238.7|1239.4|1238.4|52
1641290100000|2022-01-04 09:55:00|1239.6|1238.6|1239.8|1238.8|1239.9|1238.9|1239.5|1238.5|136
1641290400000|2022-01-04 10:00:00|1239.9|1238.9|1239.9|1238.9|1240.1|1239.1|1239.9|1238.9|251
1641290700000|2022-01-04 10:05:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.7|1238.7|45
1641291000000|2022-01-04 10:10:00|1240.1|1239.1|1240.7|1239.7|1240.8|1239.8|1240.1|1239.1|54
1641291300000|2022-01-04 10:15:00|1240.6|1239.6|1241|1240|1241|1240|1240.6|1239.6|83
1641291600000|2022-01-04 10:20:00|1241.1|1240.1|1241.1|1240.1|1241.3|1240.3|1240.8|1239.8|150
1641291900000|2022-01-04 10:25:00|1241|1240|1241.2|1240.2|1241.3|1240.3|1240.8|1239.8|63
1641292200000|2022-01-04 10:30:00|1241.4|1240.4|1241.2|1240.2|1241.5|1240.5|1241.1|1240.1|317
1641292500000|2022-01-04 10:35:00|1241.3|1240.3|1241.1|1240.1|1241.3|1240.3|1241|1240|95
1641292800000|2022-01-04 10:40:00|1241.2|1240.2|1241.9|1240.9|1242|1241|1241.1|1240.1|830
1641293100000|2022-01-04 10:45:00|1242|1241|1241.6|1240.6|1242.1|1241.1|1241.4|1240.4|191
1641293400000|2022-01-04 10:50:00|1241.5|1240.5|1241.2|1240.2|1241.5|1240.5|1241.2|1240.2|84
1641293700000|2022-01-04 10:55:00|1241.1|1240.1|1241.5|1240.5|1241.7|1240.7|1241.1|1240.1|271
1641294000000|2022-01-04 11:00:00|1241.4|1240.4|1241.7|1240.7|1241.9|1240.9|1241.2|1240.2|123
1641294300000|2022-01-04 11:05:00|1241.4|1240.4|1241.5|1240.5|1241.6|1240.6|1241.2|1240.2|185
1641294600000|2022-01-04 11:10:00|1241.4|1240.4|1241.5|1240.5|1241.7|1240.7|1241.4|1240.4|60
1641294900000|2022-01-04 11:15:00|1241.4|1240.4|1241.4|1240.4|1241.6|1240.6|1241.2|1240.2|251
1641295200000|2022-01-04 11:20:00|1241.3|1240.3|1241.3|1240.3|1241.6|1240.6|1241.3|1240.3|131
1641295500000|2022-01-04 11:25:00|1241.2|1240.2|1240.5|1239.5|1241.3|1240.3|1240.5|1239.5|163
1641295800000|2022-01-04 11:30:00|1240.4|1239.4|1240.3|1239.3|1240.5|1239.5|1240.3|1239.3|15
1641296100000|2022-01-04 11:35:00|1240.2|1239.2|1240.5|1239.5|1240.7|1239.7|1240.1|1239.1|56
1641296400000|2022-01-04 11:40:00|1240.4|1239.4|1240.4|1239.4|1240.6|1239.6|1240.3|1239.3|33
1641296700000|2022-01-04 11:45:00|1240.3|1239.3|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|81
1641297000000|2022-01-04 11:50:00|1240.3|1239.3|1240.3|1239.3|1240.8|1239.8|1240.3|1239.3|105
1641297300000|2022-01-04 11:55:00|1240.2|1239.2|1239.4|1238.4|1240.3|1239.3|1239.4|1238.4|106
1641297600000|2022-01-04 12:00:00|1239.5|1238.5|1239.9|1238.9|1240.4|1239.4|1239.5|1238.5|57
1641297900000|2022-01-04 12:05:00|1239.6|1238.6|1239.9|1238.9|1239.9|1238.9|1239.4|1238.4|25
1641298200000|2022-01-04 12:10:00|1239.8|1238.8|1240.1|1239.1|1240.5|1239.5|1239.7|1238.7|49
1641298500000|2022-01-04 12:15:00|1240.3|1239.3|1240|1239|1240.4|1239.4|1240|1239|88
1641298800000|2022-01-04 12:20:00|1240.2|1239.2|1239.4|1238.4|1240.2|1239.2|1239.4|1238.4|375
1641299100000|2022-01-04 12:25:00|1239.3|1238.3|1238.6|1237.6|1239.3|1238.3|1238|1237|359
1641299400000|2022-01-04 12:30:00|1238.5|1237.5|1238.6|1237.6|1238.6|1237.6|1238|1237|32
1641299700000|2022-01-04 12:35:00|1238.7|1237.7|1238.2|1237.2|1238.7|1237.7|1238.2|1237.2|76
1641300000000|2022-01-04 12:40:00|1238.1|1237.1|1238.1|1237.1|1238.3|1237.3|1237.8|1236.8|73
1641300300000|2022-01-04 12:45:00|1238.2|1237.2|1238|1237|1238.5|1237.5|1238|1237|31
1641300600000|2022-01-04 12:50:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1238|1237|78
1641300900000|2022-01-04 12:55:00|1238.1|1237.1|1238.6|1237.6|1238.7|1237.7|1237.9|1236.9|188
1641301200000|2022-01-04 13:00:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|38
1641301500000|2022-01-04 13:05:00|1238.6|1237.6|1238.6|1237.6|1238.7|1237.7|1238.4|1237.4|97
1641301800000|2022-01-04 13:10:00|1238.4|1237.4|1239.3|1238.3|1239.3|1238.3|1238.4|1237.4|283
1641302100000|2022-01-04 13:15:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1238.6|1237.6|59
1641302400000|2022-01-04 13:20:00|1238.9|1237.9|1239.4|1238.4|1239.6|1238.6|1238.8|1237.8|68
1641302700000|2022-01-04 13:25:00|1239.3|1238.3|1239.7|1238.7|1239.8|1238.8|1239.3|1238.3|151
1641303000000|2022-01-04 13:30:00|1239.6|1238.6|1239|1238|1239.7|1238.7|1238.9|1237.9|157
1641303300000|2022-01-04 13:35:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1238.6|1237.6|148
1641303600000|2022-01-04 13:40:00|1238.9|1237.9|1239.4|1238.4|1239.4|1238.4|1238.9|1237.9|216
1641303900000|2022-01-04 13:45:00|1239.3|1238.3|1239.1|1238.1|1239.4|1238.4|1239|1238|200
1641304200000|2022-01-04 13:50:00|1239.2|1238.2|1239.5|1238.5|1239.6|1238.6|1239|1238|81
1641304500000|2022-01-04 13:55:00|1239.6|1238.6|1239.7|1238.7|1239.7|1238.7|1239.4|1238.4|85
1641304800000|2022-01-04 14:00:00|1239.8|1238.8|1238.9|1237.9|1240.1|1239.1|1238.9|1237.9|234
1641305100000|2022-01-04 14:05:00|1239|1238|1239.4|1238.4|1239.6|1238.6|1239|1238|132
1641305400000|2022-01-04 14:10:00|1239.5|1238.5|1239.7|1238.7|1240.1|1239.1|1239.5|1238.5|404
1641305700000|2022-01-04 14:15:00|1239.8|1238.8|1239.6|1238.6|1239.8|1238.8|1239.5|1238.5|106
1641306000000|2022-01-04 14:20:00|1239.7|1238.7|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|390
1641306300000|2022-01-04 14:25:00|1239.5|1238.5|1239.7|1238.7|1239.8|1238.8|1239.2|1238.2|771
1641306600000|2022-01-04 14:30:00|1239.4|1238.9|1237.9|1237.4|1239.4|1238.9|1235.6|1235.1|4975
1641306900000|2022-01-04 14:35:00|1237.8|1237.3|1238.4|1237.9|1238.9|1238.4|1237|1236.5|3385
1641307200000|2022-01-04 14:40:00|1238.3|1237.8|1237.8|1237.3|1239.3|1238.8|1237.6|1237.1|2890
1641307500000|2022-01-04 14:45:00|1237.9|1237.4|1239.3|1238.8|1239.7|1239.2|1237.7|1237.2|1814
1641307800000|2022-01-04 14:50:00|1239.2|1238.7|1238.2|1237.7|1239.3|1238.8|1237.3|1236.8|1994
1641308100000|2022-01-04 14:55:00|1238.1|1237.6|1238.1|1237.6|1238.8|1238.3|1237.6|1237.1|1072
1641308400000|2022-01-04 15:00:00|1238.3|1237.8|1236.6|1236.1|1238.5|1238|1235.9|1235.4|1535
1641308700000|2022-01-04 15:05:00|1236.5|1236|1237.5|1237|1237.5|1237|1236.2|1235.7|1314
1641309000000|2022-01-04 15:10:00|1237.4|1236.9|1237.6|1237.1|1237.6|1237.1|1236.8|1236.3|1534
1641309300000|2022-01-04 15:15:00|1237.7|1237.2|1236.7|1236.2|1237.8|1237.3|1236.4|1235.9|1295
1641309600000|2022-01-04 15:20:00|1236.8|1236.3|1238.5|1238|1238.6|1238.1|1236.8|1236.3|1301
1641309900000|2022-01-04 15:25:00|1238.6|1238.1|1238.5|1238|1238.9|1238.4|1237.5|1237|1609
1641310200000|2022-01-04 15:30:00|1238.4|1237.9|1236.2|1235.7|1238.8|1238.3|1236.1|1235.6|1025
1641310500000|2022-01-04 15:35:00|1236.1|1235.6|1235.1|1234.6|1236.3|1235.8|1235.1|1234.6|1571
1641310800000|2022-01-04 15:40:00|1235|1234.5|1234.7|1234.2|1235.7|1235.2|1234.5|1234|894
1641311100000|2022-01-04 15:45:00|1234.6|1234.1|1236.6|1236.1|1236.8|1236.3|1234.4|1233.9|1528
1641311400000|2022-01-04 15:50:00|1236.5|1236|1235.4|1234.9|1236.8|1236.3|1235|1234.5|956
1641311700000|2022-01-04 15:55:00|1235.3|1234.8|1234.2|1233.7|1235.3|1234.8|1234|1233.5|1080
1641312000000|2022-01-04 16:00:00|1234|1233.5|1232.4|1231.9|1234.1|1233.6|1231.8|1231.3|1482
1641312300000|2022-01-04 16:05:00|1232.5|1232|1233.4|1232.9|1233.7|1233.2|1232.5|1232|1313
1641312600000|2022-01-04 16:10:00|1233.5|1233|1234|1233.5|1234.3|1233.8|1233.2|1232.7|903
1641312900000|2022-01-04 16:15:00|1233.9|1233.4|1234.5|1234|1234.6|1234.1|1233.3|1232.8|1055
1641313200000|2022-01-04 16:20:00|1234.6|1234.1|1232.6|1232.1|1234.7|1234.2|1232.4|1231.9|833
1641313500000|2022-01-04 16:25:00|1232.5|1232|1232.7|1232.2|1232.8|1232.3|1231.6|1231.1|1573
1641313800000|2022-01-04 16:30:00|1232.8|1232.3|1233.2|1232.7|1233.2|1232.7|1232.3|1231.8|981
1641314100000|2022-01-04 16:35:00|1233.1|1232.6|1233.8|1233.3|1233.9|1233.4|1233|1232.5|930
1641314400000|2022-01-04 16:40:00|1233.9|1233.4|1234.4|1233.9|1234.4|1233.9|1233.7|1233.2|592
1641314700000|2022-01-04 16:45:00|1234.3|1233.8|1234.7|1234.2|1234.8|1234.3|1234.2|1233.7|401
1641315000000|2022-01-04 16:50:00|1234.6|1234.1|1234.9|1234.4|1235.2|1234.7|1234.6|1234.1|550
1641315300000|2022-01-04 16:55:00|1235|1234.5|1234.3|1233.8|1235|1234.5|1234.2|1233.7|417
1641315600000|2022-01-04 17:00:00|1234.2|1233.7|1233.5|1233|1234.2|1233.7|1233.2|1232.7|566
1641315900000|2022-01-04 17:05:00|1233.4|1232.9|1233.5|1233|1233.6|1233.1|1233|1232.5|542
1641316200000|2022-01-04 17:10:00|1233.4|1232.9|1234.4|1233.9|1234.5|1234|1232.8|1232.3|686
1641316500000|2022-01-04 17:15:00|1234.5|1234|1234.3|1233.8|1234.6|1234.1|1234.3|1233.8|382
1641316800000|2022-01-04 17:20:00|1234.2|1233.7|1234|1233.5|1234.4|1233.9|1233.9|1233.4|286
1641317100000|2022-01-04 17:25:00|1233.9|1233.4|1234.2|1233.7|1234.4|1233.9|1233.9|1233.4|365
1641317400000|2022-01-04 17:30:00|1234.1|1233.6|1233.7|1233.2|1234.1|1233.6|1233.6|1233.1|392
1641317700000|2022-01-04 17:35:00|1233.8|1233.3|1234.4|1233.9|1234.4|1233.9|1233.8|1233.3|431
1641318000000|2022-01-04 17:40:00|1234.5|1234|1234.2|1233.7|1234.5|1234|1234.1|1233.6|309
1641318300000|2022-01-04 17:45:00|1234.1|1233.6|1234.2|1233.7|1234.7|1234.2|1234|1233.5|485
1641318600000|2022-01-04 17:50:00|1234.3|1233.8|1233.9|1233.4|1234.4|1233.9|1233.7|1233.2|307
1641318900000|2022-01-04 17:55:00|1234|1233.5|1233.5|1233|1234|1233.5|1233.3|1232.8|301
1641319200000|2022-01-04 18:00:00|1233.4|1232.9|1233.5|1233|1233.7|1233.2|1233.1|1232.6|366
1641319500000|2022-01-04 18:05:00|1233.6|1233.1|1233.9|1233.4|1234.2|1233.7|1233.4|1232.9|356
1641319800000|2022-01-04 18:10:00|1234|1233.5|1233.8|1233.3|1234.1|1233.6|1233.6|1233.1|222
1641320100000|2022-01-04 18:15:00|1233.9|1233.4|1233.2|1232.7|1234.1|1233.6|1233.2|1232.7|338
1641320400000|2022-01-04 18:20:00|1233.1|1232.6|1233.2|1232.7|1233.4|1232.9|1232.8|1232.3|356
1641320700000|2022-01-04 18:25:00|1233.3|1232.8|1233.4|1232.9|1233.9|1233.4|1233.1|1232.6|278
1641321000000|2022-01-04 18:30:00|1233.5|1233|1232.4|1231.9|1233.5|1233|1232.3|1231.8|282
1641321300000|2022-01-04 18:35:00|1232.5|1232|1233.2|1232.7|1233.2|1232.7|1232.4|1231.9|320
1641321600000|2022-01-04 18:40:00|1233.1|1232.6|1233.1|1232.6|1233.2|1232.7|1232.9|1232.4|331
1641321900000|2022-01-04 18:45:00|1232.9|1232.4|1232.7|1232.2|1233|1232.5|1232.7|1232.2|305
1641322200000|2022-01-04 18:50:00|1232.6|1232.1|1232.1|1231.6|1232.6|1232.1|1232|1231.5|272
1641322500000|2022-01-04 18:55:00|1232.2|1231.7|1231.4|1230.9|1232.2|1231.7|1231.3|1230.8|380
1641322800000|2022-01-04 19:00:00|1231.2|1230.7|1231.7|1231.2|1231.8|1231.3|1231.1|1230.6|456
1641323100000|2022-01-04 19:05:00|1231.8|1231.3|1231.6|1231.1|1232.2|1231.7|1231.5|1231|252
1641323400000|2022-01-04 19:10:00|1231.7|1231.2|1232|1231.5|1232.1|1231.6|1231.4|1230.9|217
1641323700000|2022-01-04 19:15:00|1232.1|1231.6|1232.6|1232.1|1232.6|1232.1|1231.8|1231.3|200
1641324000000|2022-01-04 19:20:00|1232.7|1232.2|1232.6|1232.1|1232.7|1232.2|1232.4|1231.9|251
1641324300000|2022-01-04 19:25:00|1232.5|1232|1232.3|1231.8|1232.5|1232|1232.2|1231.7|209
1641324600000|2022-01-04 19:30:00|1232.4|1231.9|1232.9|1232.4|1233.4|1232.9|1232.4|1231.9|342
1641324900000|2022-01-04 19:35:00|1233|1232.5|1232.7|1232.2|1233|1232.5|1232.7|1232.2|149
1641325200000|2022-01-04 19:40:00|1232.8|1232.3|1232.8|1232.3|1233.2|1232.7|1232.7|1232.2|234
1641325500000|2022-01-04 19:45:00|1232.7|1232.2|1232.8|1232.3|1233.1|1232.6|1232.5|1232|293
1641325800000|2022-01-04 19:50:00|1232.9|1232.4|1232.9|1232.4|1233.1|1232.6|1232.8|1232.3|158
1641326100000|2022-01-04 19:55:00|1233|1232.5|1234.3|1233.8|1234.3|1233.8|1232.9|1232.4|666
1641326400000|2022-01-04 20:00:00|1234.2|1233.7|1234.8|1234.3|1235.2|1234.7|1233.7|1233.2|975
1641326700000|2022-01-04 20:05:00|1234.9|1234.4|1233.8|1233.3|1234.9|1234.4|1233.7|1233.2|734
1641327000000|2022-01-04 20:10:00|1233.9|1233.4|1234.6|1234.1|1234.6|1234.1|1233.9|1233.4|415
1641327300000|2022-01-04 20:15:00|1234.7|1234.2|1234.7|1234.2|1234.9|1234.4|1234.4|1233.9|331
1641327600000|2022-01-04 20:20:00|1234.6|1234.1|1235|1234.5|1235.3|1234.8|1234.5|1234|395
1641327900000|2022-01-04 20:25:00|1234.9|1234.4|1235|1234.5|1235.3|1234.8|1234.8|1234.3|462
1641328200000|2022-01-04 20:30:00|1235.1|1234.6|1235.1|1234.6|1235.5|1235|1234.6|1234.1|692
1641328500000|2022-01-04 20:35:00|1235|1234.5|1234.9|1234.4|1235|1234.5|1234.3|1233.8|959
1641328800000|2022-01-04 20:40:00|1235|1234.5|1234.9|1234.4|1235.1|1234.6|1234.5|1234|515
1641329100000|2022-01-04 20:45:00|1235|1234.5|1234.6|1234.1|1235|1234.5|1234.3|1233.8|1128
1641329400000|2022-01-04 20:50:00|1234.5|1234|1234|1233.5|1234.9|1234.4|1234|1233.5|1804
1641329700000|2022-01-04 20:55:00|1233.9|1233.4|1232.9|1232.4|1233.9|1233.4|1232.8|1232.3|8317
1641330000000|2022-01-04 21:00:00|1233|1232|1234|1233|1234.2|1233.2|1233|1232|719
1641330300000|2022-01-04 21:05:00|1233.9|1232.9|1233.8|1232.8|1234.3|1233.3|1233.8|1232.8|58
1641330600000|2022-01-04 21:10:00|1233.9|1232.9|1234|1233|1234.2|1233.2|1233.7|1232.7|94
1641330900000|2022-01-04 21:15:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1641331200000|2022-01-04 21:20:00|1234.1|1233.1|1233.8|1232.8|1234.2|1233.2|1233.8|1232.8|11
1641331500000|2022-01-04 21:25:00|1233.6|1232.6|1233.8|1232.8|1233.8|1232.8|1233.6|1232.6|35
1641332400000|2022-01-04 21:40:00|1234|1233|1233.8|1232.8|1234|1233|1233.8|1232.8|7
1641332700000|2022-01-04 21:45:00|1233.7|1232.7|1233.3|1232.3|1233.7|1232.7|1233.3|1232.3|67
1641333000000|2022-01-04 21:50:00|||||||||10
1641333300000|2022-01-04 21:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|5
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1233.2|1231.2|1233.4|1231.4|1233|1231|0
1641337500000|2022-01-04 23:05:00|1233.3|1231.3|1232.8|1230.8|1233.4|1231.4|1232.8|1230.8|0
1641337800000|2022-01-04 23:10:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.8|1230.8|0
1641338100000|2022-01-04 23:15:00|1233|1231|1232.3|1230.3|1233|1231|1232.3|1230.3|0
1641338400000|2022-01-04 23:20:00|1232.4|1230.4|1232.1|1230.1|1232.5|1230.5|1231.9|1229.9|0
1641338700000|2022-01-04 23:25:00|1232|1230|1232.3|1230.3|1232.6|1230.6|1231.9|1229.9|0
1641339000000|2022-01-04 23:30:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|0
1641339300000|2022-01-04 23:35:00|1232|1230|1232.1|1230.1|1232.3|1230.3|1232|1230|0
1641339600000|2022-01-04 23:40:00|1232.2|1230.2|1232|1230|1232.3|1230.3|1231.9|1229.9|0
1641339900000|2022-01-04 23:45:00|1232.1|1230.1|1231.7|1229.7|1232.1|1230.1|1231.6|1229.6|0
1641340200000|2022-01-04 23:50:00|1231.8|1229.8|1231.9|1229.9|1232|1230|1231.8|1229.8|0
1641340500000|2022-01-04 23:55:00|1232|1230|1231.9|1229.9|1232.1|1230.1|1231.7|1229.7|0
1641340800000|2022-01-05 00:00:00|1231.7|1229.7|1231.6|1229.6|1232.2|1230.2|1231.3|1229.3|0
1641341100000|2022-01-05 00:05:00|1231.7|1229.7|1231.4|1229.4|1231.7|1229.7|1231.1|1229.1|0
1641341400000|2022-01-05 00:10:00|1231.5|1229.5|1231.6|1229.6|1231.7|1229.7|1231.2|1229.2|0
1641341700000|2022-01-05 00:15:00|1231.5|1229.5|1231.1|1229.1|1231.7|1229.7|1231.1|1229.1|0
1641342000000|2022-01-05 00:20:00|1231.2|1229.2|1231.5|1229.5|1231.6|1229.6|1230.9|1228.9|0
1641342300000|2022-01-05 00:25:00|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1231.3|1229.3|0
1641342600000|2022-01-05 00:30:00|1231.3|1229.3|1231.2|1229.2|1231.3|1229.3|1230.9|1228.9|0
1641342900000|2022-01-05 00:35:00|1231.3|1229.3|1231.1|1229.1|1231.4|1229.4|1230.9|1228.9|0
1641343200000|2022-01-05 00:40:00|1231.2|1229.2|1229.2|1227.2|1231.2|1229.2|1229.2|1227.2|0
1641343500000|2022-01-05 00:45:00|1229.1|1227.1|1226|1224|1229.4|1227.4|1225.8|1223.8|0
1641343800000|2022-01-05 00:50:00|1225.9|1223.9|1225.8|1223.8|1226.2|1224.2|1225.6|1223.6|0
1641344100000|2022-01-05 00:55:00|1225.9|1223.9|1225.9|1223.9|1225.9|1223.9|1225.8|1223.8|0
1641344400000|2022-01-05 01:00:00|1226|1224|1232.1|1231.1|1232.5|1231.5|1226|1224|16
1641345000000|2022-01-05 01:10:00|1231.2|1230.2|1231.7|1230.7|1231.7|1230.7|1231.2|1230.2|4
1641345300000|2022-01-05 01:15:00|1231.6|1230.6|1234|1233|1234.5|1233.5|1231.6|1230.6|55
1641345600000|2022-01-05 01:20:00|1233.3|1232.3|1233.3|1232.3|1233.8|1232.8|1233.2|1232.2|11
1641345900000|2022-01-05 01:25:00|1233.2|1232.2|1232.7|1231.7|1233.6|1232.6|1232.7|1231.7|10
1641346200000|2022-01-05 01:30:00|1232.8|1231.8|1229.8|1228.8|1232.8|1231.8|1229.8|1228.8|69
1641346500000|2022-01-05 01:35:00|1229.6|1228.6|1228.7|1227.7|1230|1229|1228.3|1227.3|263
1641346800000|2022-01-05 01:40:00|1228.3|1227.3|1228.2|1227.2|1229.2|1228.2|1227.7|1226.7|66
1641347100000|2022-01-05 01:45:00|1228.3|1227.3|1227.2|1226.2|1228.9|1227.9|1227.1|1226.1|16
1641347400000|2022-01-05 01:50:00|1227.1|1226.1|1225.9|1224.9|1227.2|1226.2|1225.9|1224.9|24
1641347700000|2022-01-05 01:55:00|1226|1225|1225.8|1224.8|1226.6|1225.6|1225.7|1224.7|51
1641348000000|2022-01-05 02:00:00|1225.3|1224.3|1224.8|1223.8|1225.3|1224.3|1224.7|1223.7|19
1641348300000|2022-01-05 02:05:00|1224.5|1223.5|1223.2|1222.2|1224.5|1223.5|1223.1|1222.1|49
1641348600000|2022-01-05 02:10:00|1223.6|1222.6|1224.8|1223.8|1225|1224|1223.6|1222.6|36
1641348900000|2022-01-05 02:15:00|1224.9|1223.9|1224.9|1223.9|1225.1|1224.1|1224.9|1223.9|9
1641349200000|2022-01-05 02:20:00|1225|1224|1224.6|1223.6|1225|1224|1224.6|1223.6|8
1641349500000|2022-01-05 02:25:00|1223.7|1222.7|1223.1|1222.1|1223.9|1222.9|1223.1|1222.1|15
1641349800000|2022-01-05 02:30:00|1223.2|1222.2|1224.4|1223.4|1224.4|1223.4|1223.1|1222.1|15
1641350100000|2022-01-05 02:35:00|1224.5|1223.5|1224.6|1223.6|1224.6|1223.6|1224.3|1223.3|13
1641350400000|2022-01-05 02:40:00|1223.8|1222.8|1224.4|1223.4|1224.6|1223.6|1223.8|1222.8|13
1641350700000|2022-01-05 02:45:00|1224.5|1223.5|1225.4|1224.4|1225.4|1224.4|1224.5|1223.5|33
1641351000000|2022-01-05 02:50:00|1225.5|1224.5|1226.2|1225.2|1226.7|1225.7|1225.4|1224.4|128
1641351300000|2022-01-05 02:55:00|1226.8|1225.8|1227|1226|1227.8|1226.8|1226.8|1225.8|60
1641351600000|2022-01-05 03:00:00|1227.2|1226.2|1226.6|1225.6|1227.5|1226.5|1226.3|1225.3|17
1641351900000|2022-01-05 03:05:00|1226.7|1225.7|1225.5|1224.5|1226.7|1225.7|1225.5|1224.5|36
1641352200000|2022-01-05 03:10:00|1225.4|1224.4|1224.9|1223.9|1225.4|1224.4|1224.9|1223.9|13
1641352500000|2022-01-05 03:15:00|1224.8|1223.8|1224.2|1223.2|1224.8|1223.8|1224.2|1223.2|15
1641352800000|2022-01-05 03:20:00|1224.1|1223.1|1224.6|1223.6|1224.9|1223.9|1224|1223|13
1641353100000|2022-01-05 03:25:00|1224.2|1223.2|1224.4|1223.4|1224.5|1223.5|1224.2|1223.2|10
1641353400000|2022-01-05 03:30:00|1224.8|1223.8|1224.4|1223.4|1224.8|1223.8|1224.2|1223.2|12
1641353700000|2022-01-05 03:35:00|1224.6|1223.6|1224.9|1223.9|1225.1|1224.1|1224.6|1223.6|9
1641354000000|2022-01-05 03:40:00|1225|1224|1224.7|1223.7|1225.1|1224.1|1224.6|1223.6|17
1641354300000|2022-01-05 03:45:00|1224.5|1223.5|1224.3|1223.3|1224.7|1223.7|1224.3|1223.3|14
1641354600000|2022-01-05 03:50:00|||||||||1
1641354900000|2022-01-05 03:55:00|1224.5|1223.5|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|3
1641355200000|2022-01-05 04:00:00|1224.7|1223.7|1224.8|1223.8|1225|1224|1224.7|1223.7|12
1641355500000|2022-01-05 04:05:00|1224.3|1223.3|1224|1223|1224.3|1223.3|1224|1223|13
1641355800000|2022-01-05 04:10:00|||||||||4
1641356100000|2022-01-05 04:15:00|1224.2|1223.2|1223.4|1222.4|1224.3|1223.3|1223.4|1222.4|88
1641356400000|2022-01-05 04:20:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|2
1641357000000|2022-01-05 04:30:00|1223.6|1222.6|1223.6|1222.6|1223.7|1222.7|1223.4|1222.4|17
1641357300000|2022-01-05 04:35:00|1223.5|1222.5|1223.4|1222.4|1223.5|1222.5|1223.3|1222.3|8
1641357600000|2022-01-05 04:40:00|1223.5|1222.5|1223.7|1222.7|1223.7|1222.7|1223.5|1222.5|6
1641358200000|2022-01-05 04:50:00|1224|1223|1224|1223|1224|1223|1224|1223|1
1641358500000|2022-01-05 04:55:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|8
1641358800000|2022-01-05 05:00:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1222.3|1221.3|39
1641359100000|2022-01-05 05:05:00|1222.4|1221.4|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|22
1641359400000|2022-01-05 05:10:00|1222|1221|1222.4|1221.4|1222.4|1221.4|1221.7|1220.7|21
1641359700000|2022-01-05 05:15:00|1222.8|1221.8|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|3
1641360000000|2022-01-05 05:20:00|1222.3|1221.3|1221.6|1220.6|1222.4|1221.4|1221.3|1220.3|21
1641360300000|2022-01-05 05:25:00|1221.8|1220.8|1220.6|1219.6|1221.8|1220.8|1220.4|1219.4|45
1641360600000|2022-01-05 05:30:00|1220.9|1219.9|1221.3|1220.3|1221.5|1220.5|1220.9|1219.9|10
1641360900000|2022-01-05 05:35:00|1220.6|1219.6|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|82
1641361200000|2022-01-05 05:40:00|1220.7|1219.7|1221|1220|1221|1220|1220.7|1219.7|7
1641361500000|2022-01-05 05:45:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1
1641361800000|2022-01-05 05:50:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1641362700000|2022-01-05 06:05:00|1222.3|1221.3|1222.4|1221.4|1222.7|1221.7|1222.3|1221.3|23
1641363000000|2022-01-05 06:10:00|1222.5|1221.5|1222.9|1221.9|1222.9|1221.9|1222.5|1221.5|7
1641363300000|2022-01-05 06:15:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1223.1|1222.1|5
1641363600000|2022-01-05 06:20:00|1223|1222|1223.6|1222.6|1223.6|1222.6|1222.9|1221.9|14
1641363900000|2022-01-05 06:25:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.9|1221.9|10
1641364200000|2022-01-05 06:30:00|1222.9|1221.9|1223|1222|1223|1222|1222.5|1221.5|28
1641364500000|2022-01-05 06:35:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|11
1641364800000|2022-01-05 06:40:00|1223|1222|1223.9|1222.9|1224.2|1223.2|1223|1222|24
1641365100000|2022-01-05 06:45:00|1224|1223|1224.5|1223.5|1224.6|1223.6|1224|1223|27
1641365400000|2022-01-05 06:50:00|1224.4|1223.4|1224.4|1223.4|1224.7|1223.7|1224|1223|43
1641365700000|2022-01-05 06:55:00|1224.6|1223.6|1224|1223|1224.8|1223.8|1224|1223|44
1641366000000|2022-01-05 07:00:00|1224.1|1223.1|1223.8|1222.8|1224.1|1223.1|1223.5|1222.5|25
1641366300000|2022-01-05 07:05:00|1223.6|1222.6|1225|1224|1225.3|1224.3|1223.6|1222.6|61
1641366600000|2022-01-05 07:10:00|1224.9|1223.9|1224.9|1223.9|1225|1224|1224.4|1223.4|46
1641366900000|2022-01-05 07:15:00|1224.8|1223.8|1225|1224|1225.1|1224.1|1224.7|1223.7|77
1641367200000|2022-01-05 07:20:00|1224.9|1223.9|1224.4|1223.4|1224.9|1223.9|1224.4|1223.4|63
1641367500000|2022-01-05 07:25:00|1224.3|1223.3|1223.5|1222.5|1224.5|1223.5|1223.5|1222.5|189
1641367800000|2022-01-05 07:30:00|1223.4|1222.4|1223.4|1222.4|1223.6|1222.6|1223.2|1222.2|105
1641368100000|2022-01-05 07:35:00|1223.5|1222.5|1222.4|1221.4|1223.6|1222.6|1222.3|1221.3|139
1641368400000|2022-01-05 07:40:00|1222.2|1221.2|1222.4|1221.4|1222.5|1221.5|1222.1|1221.1|98
1641368700000|2022-01-05 07:45:00|1222.3|1221.3|1223|1222|1223.3|1222.3|1222.1|1221.1|132
1641369000000|2022-01-05 07:50:00|1222.9|1221.9|1223.1|1222.1|1223.3|1222.3|1222|1221|388
1641369300000|2022-01-05 07:55:00|1223.2|1222.2|1222|1221|1223.2|1222.2|1221.9|1220.9|470
1641369600000|2022-01-05 08:00:00|1222.2|1221.2|1222.6|1221.6|1223.9|1222.9|1222|1221|497
1641369900000|2022-01-05 08:05:00|1222.7|1221.7|1224.1|1223.1|1224.1|1223.1|1222.3|1221.3|486
1641370200000|2022-01-05 08:10:00|1224|1223|1224.5|1223.5|1224.6|1223.6|1223.6|1222.6|248
1641370500000|2022-01-05 08:15:00|1224.6|1223.6|1223.9|1222.9|1224.6|1223.6|1223.8|1222.8|315
1641370800000|2022-01-05 08:20:00|1223.8|1222.8|1223.9|1222.9|1223.9|1222.9|1223|1222|474
1641371100000|2022-01-05 08:25:00|1224|1223|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|220
1641371400000|2022-01-05 08:30:00|1224.1|1223.1|1224.4|1223.4|1224.5|1223.5|1223.9|1222.9|212
1641371700000|2022-01-05 08:35:00|1224.3|1223.3|1224.6|1223.6|1224.6|1223.6|1223.8|1222.8|259
1641372000000|2022-01-05 08:40:00|1224.7|1223.7|1224.5|1223.5|1225.2|1224.2|1224.4|1223.4|241
1641372300000|2022-01-05 08:45:00|1224.6|1223.6|1224|1223|1224.9|1223.9|1223.9|1222.9|91
1641372600000|2022-01-05 08:50:00|1223.8|1222.8|1224.6|1223.6|1224.6|1223.6|1223.8|1222.8|98
1641372900000|2022-01-05 08:55:00|1224.5|1223.5|1224.8|1223.8|1225.1|1224.1|1224.5|1223.5|183
1641373200000|2022-01-05 09:00:00|1224.9|1223.9|1225.3|1224.3|1225.3|1224.3|1224.8|1223.8|120
1641373500000|2022-01-05 09:05:00|1225.2|1224.2|1225.8|1224.8|1225.8|1224.8|1225.1|1224.1|187
1641373800000|2022-01-05 09:10:00|1225.7|1224.7|1226.3|1225.3|1226.5|1225.5|1225.7|1224.7|548
1641374100000|2022-01-05 09:15:00|1226.2|1225.2|1225.8|1224.8|1226.7|1225.7|1225.7|1224.7|268
1641374400000|2022-01-05 09:20:00|1225.7|1224.7|1225.4|1224.4|1225.8|1224.8|1225.3|1224.3|127
1641374700000|2022-01-05 09:25:00|1225.3|1224.3|1225.1|1224.1|1225.5|1224.5|1225.1|1224.1|72
1641375000000|2022-01-05 09:30:00|1225.2|1224.2|1225.6|1224.6|1225.6|1224.6|1224.9|1223.9|180
1641375300000|2022-01-05 09:35:00|1225.8|1224.8|1225.7|1224.7|1226.6|1225.6|1225.7|1224.7|262
1641375600000|2022-01-05 09:40:00|1225.6|1224.6|1226.2|1225.2|1226.2|1225.2|1225.6|1224.6|96
1641375900000|2022-01-05 09:45:00|1226.3|1225.3|1225.8|1224.8|1226.3|1225.3|1225.8|1224.8|110
1641376200000|2022-01-05 09:50:00|1225.9|1224.9|1226|1225|1226.1|1225.1|1225.7|1224.7|83
1641376500000|2022-01-05 09:55:00|1225.9|1224.9|1226.1|1225.1|1226.5|1225.5|1225.9|1224.9|129
1641376800000|2022-01-05 10:00:00|1226.2|1225.2|1226.7|1225.7|1226.8|1225.8|1226|1225|49
1641377100000|2022-01-05 10:05:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1226.5|1225.5|118
1641377400000|2022-01-05 10:10:00|1227|1226|1226.6|1225.6|1227.1|1226.1|1226.6|1225.6|80
1641377700000|2022-01-05 10:15:00|1226.5|1225.5|1226.6|1225.6|1226.6|1225.6|1226.5|1225.5|91
1641378000000|2022-01-05 10:20:00|1226.5|1225.5|1226.7|1225.7|1226.8|1225.8|1226.5|1225.5|55
1641378300000|2022-01-05 10:25:00|1226.8|1225.8|1227.4|1226.4|1227.4|1226.4|1226.8|1225.8|113
1641378600000|2022-01-05 10:30:00|1227.5|1226.5|1227|1226|1227.7|1226.7|1227|1226|106
1641378900000|2022-01-05 10:35:00|1227.1|1226.1|1227|1226|1227.2|1226.2|1226.9|1225.9|68
1641379200000|2022-01-05 10:40:00|1226.8|1225.8|1226.6|1225.6|1226.9|1225.9|1226.5|1225.5|70
1641379500000|2022-01-05 10:45:00|1226.7|1225.7|1226.7|1225.7|1227|1226|1226.7|1225.7|80
1641379800000|2022-01-05 10:50:00|1226.6|1225.6|1225.9|1224.9|1226.7|1225.7|1225.9|1224.9|446
1641380100000|2022-01-05 10:55:00|1226|1225|1226|1225|1226.2|1225.2|1225.7|1224.7|273
1641380400000|2022-01-05 11:00:00|1226.1|1225.1|1225.7|1224.7|1226.3|1225.3|1225.5|1224.5|78
1641380700000|2022-01-05 11:05:00|1225.8|1224.8|1226|1225|1226.1|1225.1|1225.6|1224.6|37
1641381000000|2022-01-05 11:10:00|1226.1|1225.1|1226.3|1225.3|1226.4|1225.4|1225.9|1224.9|188
1641381300000|2022-01-05 11:15:00|1226.2|1225.2|1226.4|1225.4|1226.5|1225.5|1226|1225|128
1641381600000|2022-01-05 11:20:00|1226.3|1225.3|1226.1|1225.1|1226.6|1225.6|1226.1|1225.1|116
1641381900000|2022-01-05 11:25:00|1226|1225|1226.2|1225.2|1226.3|1225.3|1225.9|1224.9|166
1641382200000|2022-01-05 11:30:00|1226.3|1225.3|1226.5|1225.5|1226.6|1225.6|1226.3|1225.3|115
1641382500000|2022-01-05 11:35:00|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|1226.4|1225.4|103
1641382800000|2022-01-05 11:40:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.5|1225.5|206
1641383100000|2022-01-05 11:45:00|1226.9|1225.9|1227|1226|1227.1|1226.1|1226.8|1225.8|86
1641383400000|2022-01-05 11:50:00|1227.1|1226.1|1226.9|1225.9|1227.1|1226.1|1226.8|1225.8|41
1641383700000|2022-01-05 11:55:00|1226.8|1225.8|1226.2|1225.2|1226.8|1225.8|1226.1|1225.1|107
1641384000000|2022-01-05 12:00:00|1226.1|1225.1|1226.8|1225.8|1226.9|1225.9|1226.1|1225.1|83
1641384300000|2022-01-05 12:05:00|1226.7|1225.7|1227|1226|1227.1|1226.1|1226.6|1225.6|152
1641384600000|2022-01-05 12:10:00|1227.1|1226.1|1227.4|1226.4|1227.5|1226.5|1227|1226|163
1641384900000|2022-01-05 12:15:00|1227.5|1226.5|1227.3|1226.3|1227.6|1226.6|1227.3|1226.3|174
1641385200000|2022-01-05 12:20:00|1227.2|1226.2|1226.6|1225.6|1227.3|1226.3|1226.6|1225.6|56
1641385500000|2022-01-05 12:25:00|1226.7|1225.7|1227.2|1226.2|1227.2|1226.2|1226.7|1225.7|60
1641385800000|2022-01-05 12:30:00|1227.1|1226.1|1227.2|1226.2|1227.2|1226.2|1227.1|1226.1|20
1641386100000|2022-01-05 12:35:00|1227|1226|1226.6|1225.6|1227|1226|1226.6|1225.6|34
1641386400000|2022-01-05 12:40:00|1226.5|1225.5|1226.5|1225.5|1226.6|1225.6|1226.5|1225.5|91
1641386700000|2022-01-05 12:45:00|1226.4|1225.4|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|95
1641387000000|2022-01-05 12:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|106
1641387300000|2022-01-05 12:55:00|1225.5|1224.5|1226.2|1225.2|1226.4|1225.4|1225.4|1224.4|221
1641387600000|2022-01-05 13:00:00|1226.3|1225.3|1226.7|1225.7|1226.9|1225.9|1226.3|1225.3|195
1641387900000|2022-01-05 13:05:00|1226.8|1225.8|1227|1226|1227.1|1226.1|1226.7|1225.7|197
1641388200000|2022-01-05 13:10:00|1226.9|1225.9|1226.5|1225.5|1226.9|1225.9|1226.5|1225.5|88
1641388500000|2022-01-05 13:15:00|1226.4|1225.4|1227|1226|1227|1226|1225.8|1224.8|448
1641388800000|2022-01-05 13:20:00|1226.9|1225.9|1226.7|1225.7|1227.1|1226.1|1226.6|1225.6|137
1641389100000|2022-01-05 13:25:00|1226.8|1225.8|1227.2|1226.2|1227.3|1226.3|1226.7|1225.7|238
1641389400000|2022-01-05 13:30:00|1227.3|1226.3|1227.5|1226.5|1227.7|1226.7|1227.1|1226.1|88
1641389700000|2022-01-05 13:35:00|1227.6|1226.6|1227.3|1226.3|1227.7|1226.7|1227.3|1226.3|74
1641390000000|2022-01-05 13:40:00|1227.2|1226.2|1227.7|1226.7|1227.8|1226.8|1227.2|1226.2|193
1641390300000|2022-01-05 13:45:00|1227.8|1226.8|1227.9|1226.9|1228|1227|1227.5|1226.5|161
1641390600000|2022-01-05 13:50:00|1227.8|1226.8|1228|1227|1228|1227|1227.7|1226.7|66
1641390900000|2022-01-05 13:55:00|1228.1|1227.1|1228.2|1227.2|1228.4|1227.4|1228|1227|224
1641391200000|2022-01-05 14:00:00|1228.3|1227.3|1227.7|1226.7|1228.4|1227.4|1227.6|1226.6|148
1641391500000|2022-01-05 14:05:00|1227.6|1226.6|1227.6|1226.6|1227.7|1226.7|1227.6|1226.6|79
1641391800000|2022-01-05 14:10:00|1227.5|1226.5|1227.9|1226.9|1228|1227|1227.5|1226.5|333
1641392100000|2022-01-05 14:15:00|1228|1227|1228.3|1227.3|1228.3|1227.3|1227.9|1226.9|317
1641392400000|2022-01-05 14:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.2|1227.2|245
1641392700000|2022-01-05 14:25:00|1228.5|1227.5|1228.2|1227.2|1228.7|1227.7|1228|1227|513
1641393000000|2022-01-05 14:30:00|1228.1|1227.6|1226.9|1226.4|1229|1228.5|1226.7|1226.2|4455
1641393300000|2022-01-05 14:35:00|1226.8|1226.3|1230.3|1229.8|1231.3|1230.8|1226.4|1225.9|2302
1641393600000|2022-01-05 14:40:00|1230.4|1229.9|1233.1|1232.6|1233.5|1233|1229.9|1229.4|1811
1641393900000|2022-01-05 14:45:00|1233.2|1232.7|1234|1233.5|1234.3|1233.8|1232.8|1232.3|2068
1641394200000|2022-01-05 14:50:00|1234.1|1233.6|1233.7|1233.2|1234.9|1234.4|1233.2|1232.7|1904
1641394500000|2022-01-05 14:55:00|1233.6|1233.1|1234.7|1234.2|1234.8|1234.3|1233|1232.5|1512
1641394800000|2022-01-05 15:00:00|1234.8|1234.3|1235.1|1234.6|1236.5|1236|1234.5|1234|1698
1641395100000|2022-01-05 15:05:00|1235.2|1234.7|1234.1|1233.6|1235.2|1234.7|1233.7|1233.2|2224
1641395400000|2022-01-05 15:10:00|1234|1233.5|1233.5|1233|1234.9|1234.4|1233.5|1233|1012
1641395700000|2022-01-05 15:15:00|1233.6|1233.1|1231.9|1231.4|1233.7|1233.2|1231.8|1231.3|1261
1641396000000|2022-01-05 15:20:00|1232|1231.5|1232.3|1231.8|1232.7|1232.2|1231.8|1231.3|1249
1641396300000|2022-01-05 15:25:00|1232.4|1231.9|1232.4|1231.9|1233.3|1232.8|1232.3|1231.8|1191
1641396600000|2022-01-05 15:30:00|1232.3|1231.8|1230.9|1230.4|1232.3|1231.8|1230.7|1230.2|1516
1641396900000|2022-01-05 15:35:00|1231|1230.5|1230.5|1230|1231.6|1231.1|1230.4|1229.9|948
1641397200000|2022-01-05 15:40:00|1230.6|1230.1|1232|1231.5|1232.2|1231.7|1230.6|1230.1|1289
1641397500000|2022-01-05 15:45:00|1231.9|1231.4|1231.2|1230.7|1232.1|1231.6|1230.9|1230.4|765
1641397800000|2022-01-05 15:50:00|1231.1|1230.6|1232.1|1231.6|1232.3|1231.8|1230.9|1230.4|839
1641398100000|2022-01-05 15:55:00|1232.2|1231.7|1231.6|1231.1|1232.4|1231.9|1231.4|1230.9|1555
1641398400000|2022-01-05 16:00:00|1231.5|1231|1231.6|1231.1|1232.1|1231.6|1231.4|1230.9|760
1641398700000|2022-01-05 16:05:00|1231.7|1231.2|1232|1231.5|1232|1231.5|1231.6|1231.1|342
1641399000000|2022-01-05 16:10:00|1231.9|1231.4|1231.3|1230.8|1231.9|1231.4|1231.2|1230.7|184
1641399300000|2022-01-05 16:15:00|1231.2|1230.7|1230.3|1229.8|1231.2|1230.7|1230.2|1229.7|392
1641399600000|2022-01-05 16:20:00|1230.5|1230|1230.2|1229.7|1230.9|1230.4|1229.9|1229.4|421
1641399900000|2022-01-05 16:25:00|1230.3|1229.8|1229.8|1229.3|1230.4|1229.9|1229.6|1229.1|585
1641400200000|2022-01-05 16:30:00|1229.9|1229.4|1229.3|1228.8|1230.1|1229.6|1229.1|1228.6|505
1641400500000|2022-01-05 16:35:00|1229.4|1228.9|1229.4|1228.9|1229.6|1229.1|1229.2|1228.7|385
1641400800000|2022-01-05 16:40:00|1229.5|1229|1229.2|1228.7|1230.1|1229.6|1229.2|1228.7|474
1641401100000|2022-01-05 16:45:00|1229.1|1228.6|1229.1|1228.6|1229.2|1228.7|1228.4|1227.9|646
1641401400000|2022-01-05 16:50:00|1229.2|1228.7|1229|1228.5|1229.2|1228.7|1228.6|1228.1|376
1641401700000|2022-01-05 16:55:00|1229.1|1228.6|1229.7|1229.2|1230.3|1229.8|1229.1|1228.6|560
1641402000000|2022-01-05 17:00:00|1229.6|1229.1|1230.3|1229.8|1230.5|1230|1229.3|1228.8|358
1641402300000|2022-01-05 17:05:00|1230.4|1229.9|1230.7|1230.2|1231|1230.5|1230.4|1229.9|206
1641402600000|2022-01-05 17:10:00|1230.8|1230.3|1231.2|1230.7|1231.3|1230.8|1230.7|1230.2|259
1641402900000|2022-01-05 17:15:00|1231.4|1230.9|1231.6|1231.1|1231.6|1231.1|1231.1|1230.6|144
1641403200000|2022-01-05 17:20:00|1231.5|1231|1231.8|1231.3|1232|1231.5|1231.5|1231|213
1641403500000|2022-01-05 17:25:00|1231.7|1231.2|1231.7|1231.2|1231.8|1231.3|1231.7|1231.2|215
1641403800000|2022-01-05 17:30:00|1231.6|1231.1|1230.5|1230|1231.6|1231.1|1230.5|1230|369
1641404100000|2022-01-05 17:35:00|1230.6|1230.1|1229.2|1228.7|1230.6|1230.1|1229.2|1228.7|345
1641404400000|2022-01-05 17:40:00|1229.3|1228.8|1228.2|1227.7|1229.4|1228.9|1228.2|1227.7|442
1641404700000|2022-01-05 17:45:00|1228.1|1227.6|1227.9|1227.4|1228.5|1228|1227.8|1227.3|537
1641405000000|2022-01-05 17:50:00|1228|1227.5|1228.3|1227.8|1228.4|1227.9|1227.5|1227|385
1641405300000|2022-01-05 17:55:00|1228.4|1227.9|1227.9|1227.4|1228.5|1228|1227.8|1227.3|174
1641405600000|2022-01-05 18:00:00|1227.8|1227.3|1227.6|1227.1|1228|1227.5|1227.5|1227|189
1641405900000|2022-01-05 18:05:00|1227.7|1227.2|1226.5|1226|1227.8|1227.3|1226.4|1225.9|293
1641406200000|2022-01-05 18:10:00|1226.6|1226.1|1226.9|1226.4|1226.9|1226.4|1226|1225.5|189
1641406500000|2022-01-05 18:15:00|1227|1226.5|1227.3|1226.8|1227.9|1227.4|1226.9|1226.4|510
1641406800000|2022-01-05 18:20:00|1227.4|1226.9|1227.5|1227|1228|1227.5|1227.3|1226.8|238
1641407100000|2022-01-05 18:25:00|1227.6|1227.1|1227.5|1227|1228|1227.5|1227.3|1226.8|105
1641407400000|2022-01-05 18:30:00|1227.2|1226.7|1227.3|1226.8|1227.4|1226.9|1227|1226.5|488
1641407700000|2022-01-05 18:35:00|1227.4|1226.9|1227.3|1226.8|1227.6|1227.1|1227.2|1226.7|236
1641408000000|2022-01-05 18:40:00|1227.5|1227|1227.2|1226.7|1227.6|1227.1|1227|1226.5|365
1641408300000|2022-01-05 18:45:00|1227.1|1226.6|1227.2|1226.7|1227.4|1226.9|1227.1|1226.6|123
1641408600000|2022-01-05 18:50:00|1227.1|1226.6|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|166
1641408900000|2022-01-05 18:55:00|1227.5|1227|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|378
1641409200000|2022-01-05 19:00:00|1227.2|1226.7|1226.2|1225.7|1228.9|1228.4|1225.7|1225.2|1371
1641409500000|2022-01-05 19:05:00|1226.3|1225.8|1223.9|1223.4|1226.4|1225.9|1223.8|1223.3|1273
1641409800000|2022-01-05 19:10:00|1224|1223.5|1221.9|1221.4|1224.2|1223.7|1221.4|1220.9|1145
1641410100000|2022-01-05 19:15:00|1222|1221.5|1222.1|1221.6|1222.7|1222.2|1221.8|1221.3|1033
1641410400000|2022-01-05 19:20:00|1222.2|1221.7|1221.9|1221.4|1222.3|1221.8|1221.2|1220.7|725
1641410700000|2022-01-05 19:25:00|1221.8|1221.3|1222.6|1222.1|1223.3|1222.8|1221.6|1221.1|707
1641411000000|2022-01-05 19:30:00|1222.5|1222|1220.8|1220.3|1223.2|1222.7|1220.7|1220.2|763
1641411300000|2022-01-05 19:35:00|1220.9|1220.4|1219.8|1219.3|1221|1220.5|1219.4|1218.9|586
1641411600000|2022-01-05 19:40:00|1219.9|1219.4|1218.1|1217.6|1219.9|1219.4|1218|1217.5|418
1641411900000|2022-01-05 19:45:00|1218.2|1217.7|1218.9|1218.4|1218.9|1218.4|1217.4|1216.9|1042
1641412200000|2022-01-05 19:50:00|1219|1218.5|1219.2|1218.7|1219.8|1219.3|1218.2|1217.7|686
1641412500000|2022-01-05 19:55:00|1219.1|1218.6|1218.4|1217.9|1219.1|1218.6|1218.1|1217.6|259
1641412800000|2022-01-05 20:00:00|1218.5|1218|1216.7|1216.2|1218.5|1218|1216.7|1216.2|505
1641413100000|2022-01-05 20:05:00|1216.9|1216.4|1216.2|1215.7|1216.9|1216.4|1215.4|1214.9|676
1641413400000|2022-01-05 20:10:00|1216.3|1215.8|1217.5|1217|1217.6|1217.1|1215.7|1215.2|527
1641413700000|2022-01-05 20:15:00|1217.4|1216.9|1216.4|1215.9|1217.4|1216.9|1216.1|1215.6|387
1641414000000|2022-01-05 20:20:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1216|1215.5|350
1641414300000|2022-01-05 20:25:00|1216.8|1216.3|1216|1215.5|1217.3|1216.8|1216|1215.5|511
1641414600000|2022-01-05 20:30:00|1215.9|1215.4|1215.8|1215.3|1217|1216.5|1215.6|1215.1|689
1641414900000|2022-01-05 20:35:00|1215.7|1215.2|1216.3|1215.8|1216.9|1216.4|1215.2|1214.7|989
1641415200000|2022-01-05 20:40:00|1216.4|1215.9|1215.5|1215|1216.6|1216.1|1215.4|1214.9|1712
1641415500000|2022-01-05 20:45:00|1215.4|1214.9|1215|1214.5|1215.6|1215.1|1214.8|1214.3|1482
1641415800000|2022-01-05 20:50:00|1214.9|1214.4|1214.6|1214.1|1215.1|1214.6|1214|1213.5|2732
1641416100000|2022-01-05 20:55:00|1214.5|1214|1213.7|1213.2|1214.6|1214.1|1213.3|1212.8|5699
1641416400000|2022-01-05 21:00:00|1213.9|1212.9|1213.9|1212.9|1214.4|1213.4|1213.6|1212.6|1044
1641416700000|2022-01-05 21:05:00|1214|1213|1214.5|1213.5|1214.7|1213.7|1213.8|1212.8|350
1641417000000|2022-01-05 21:10:00|1214.6|1213.6|1215.6|1214.6|1215.7|1214.7|1214.3|1213.3|96
1641417300000|2022-01-05 21:15:00|1216|1215|1215.8|1214.8|1216|1215|1215.7|1214.7|15
1641417600000|2022-01-05 21:20:00|1215.1|1214.1|1215.1|1214.1|1215.2|1214.2|1215.1|1214.1|8
1641417900000|2022-01-05 21:25:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.1|1213.1|13
1641418800000|2022-01-05 21:40:00|1213.9|1212.9|1213.9|1212.9|1213.9|1212.9|1213.9|1212.9|5
1641419100000|2022-01-05 21:45:00|1214.4|1213.4|1213.4|1212.4|1214.4|1213.4|1213.3|1212.3|17
1641419400000|2022-01-05 21:50:00|1213.6|1212.6|1214.5|1213.5|1214.5|1213.5|1213.5|1212.5|8
1641419700000|2022-01-05 21:55:00|1213.8|1212.8|1215.1|1214.1|1215.1|1214.1|1213.8|1212.8|9
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1214.6|1212.6|1216.1|1214.1|1214.6|1212.6|0
1641423900000|2022-01-05 23:05:00|1214.7|1212.7|1213.8|1211.8|1214.8|1212.8|1212.9|1210.9|0
1641424200000|2022-01-05 23:10:00|1213.9|1211.9|1214.1|1212.1|1214.1|1212.1|1213.6|1211.6|0
1641424500000|2022-01-05 23:15:00|1214.3|1212.3|1214.8|1212.8|1215|1213|1214.3|1212.3|0
1641424800000|2022-01-05 23:20:00|1214.9|1212.9|1215.7|1213.7|1215.7|1213.7|1214.7|1212.7|0
1641425100000|2022-01-05 23:25:00|1215.8|1213.8|1216.4|1214.4|1216.4|1214.4|1215.7|1213.7|0
1641425400000|2022-01-05 23:30:00|1216.5|1214.5|1216.7|1214.7|1216.9|1214.9|1216.3|1214.3|0
1641425700000|2022-01-05 23:35:00|1216.6|1214.6|1216.5|1214.5|1216.8|1214.8|1215.9|1213.9|0
1641426000000|2022-01-05 23:40:00|1216.6|1214.6|1216.7|1214.7|1216.8|1214.8|1216.1|1214.1|0
1641426300000|2022-01-05 23:45:00|1216.8|1214.8|1216.5|1214.5|1216.8|1214.8|1216.2|1214.2|0
1641426600000|2022-01-05 23:50:00|1216.6|1214.6|1216.7|1214.7|1216.8|1214.8|1216.5|1214.5|0
1641426900000|2022-01-05 23:55:00|1216.8|1214.8|1217.2|1215.2|1217.4|1215.4|1216.8|1214.8|0
1641427200000|2022-01-06 00:00:00|1217.3|1215.3|1217.7|1215.7|1217.7|1215.7|1217.2|1215.2|0
1641427500000|2022-01-06 00:05:00|1217.6|1215.6|1217.4|1215.4|1218|1216|1217.1|1215.1|0
1641427800000|2022-01-06 00:10:00|1217.5|1215.5|1218.1|1216.1|1218.2|1216.2|1217.5|1215.5|0
1641428100000|2022-01-06 00:15:00|1218.2|1216.2|1217.9|1215.9|1218.5|1216.5|1217.9|1215.9|0
1641428400000|2022-01-06 00:20:00|1217.8|1215.8|1217.4|1215.4|1218.2|1216.2|1217.3|1215.3|0
1641428700000|2022-01-06 00:25:00|1217.5|1215.5|1218|1216|1218.1|1216.1|1217.4|1215.4|0
1641429000000|2022-01-06 00:30:00|1217.9|1215.9|1218|1216|1218.5|1216.5|1217.8|1215.8|0
1641429300000|2022-01-06 00:35:00|1217.9|1215.9|1216.8|1214.8|1218.2|1216.2|1216.8|1214.8|0
1641429600000|2022-01-06 00:40:00|1216.7|1214.7|1216.1|1214.1|1216.8|1214.8|1216.1|1214.1|0
1641429900000|2022-01-06 00:45:00|1216.2|1214.2|1216.7|1214.7|1216.8|1214.8|1215.5|1213.5|0
1641430200000|2022-01-06 00:50:00|1216.6|1214.6|1217.3|1215.3|1217.4|1215.4|1216.6|1214.6|0
1641430500000|2022-01-06 00:55:00|1217.2|1215.2|1217.2|1215.2|1217.2|1215.2|1216.9|1214.9|0
1641430800000|2022-01-06 01:00:00|1213.7|1212.7|1214.4|1213.4|1216.3|1215.3|1213.7|1212.7|38
1641431100000|2022-01-06 01:05:00|1214|1213|1213.5|1212.5|1214.3|1213.3|1213.5|1212.5|9
1641431400000|2022-01-06 01:10:00|1213.3|1212.3|1214.7|1213.7|1215|1214|1212.8|1211.8|68
1641431700000|2022-01-06 01:15:00|1214.8|1213.8|1214.7|1213.7|1216.1|1215.1|1214|1213|211
1641432000000|2022-01-06 01:20:00|1214.9|1213.9|1215.6|1214.6|1215.7|1214.7|1214.4|1213.4|86
1641432300000|2022-01-06 01:25:00|1215.5|1214.5|1216.8|1215.8|1217|1216|1215.5|1214.5|103
1641432600000|2022-01-06 01:30:00|1216.5|1215.5|1219.9|1218.9|1219.9|1218.9|1216.1|1215.1|156
1641432900000|2022-01-06 01:35:00|1219.5|1218.5|1219.5|1218.5|1219.9|1218.9|1218.1|1217.1|127
1641433200000|2022-01-06 01:40:00|1218.4|1217.4|1219|1218|1219.1|1218.1|1218.4|1217.4|13
1641433500000|2022-01-06 01:45:00|1219.2|1218.2|1218.4|1217.4|1219.2|1218.2|1217.5|1216.5|66
1641433800000|2022-01-06 01:50:00|1217.7|1216.7|1218|1217|1218|1217|1217.6|1216.6|10
1641434100000|2022-01-06 01:55:00|1218.5|1217.5|1217.6|1216.6|1218.7|1217.7|1217.4|1216.4|17
1641434400000|2022-01-06 02:00:00|1218|1217|1215.5|1214.5|1218|1217|1215.3|1214.3|64
1641434700000|2022-01-06 02:05:00|1215.6|1214.6|1214.2|1213.2|1215.8|1214.8|1214.1|1213.1|36
1641435000000|2022-01-06 02:10:00|1214|1213|1213.9|1212.9|1214|1213|1212.9|1211.9|39
1641435300000|2022-01-06 02:15:00|1213.3|1212.3|1213.5|1212.5|1213.5|1212.5|1211.9|1210.9|37
1641435600000|2022-01-06 02:20:00|1213.1|1212.1|1212.1|1211.1|1213.1|1212.1|1211.9|1210.9|15
1641435900000|2022-01-06 02:25:00|1212.2|1211.2|1210.3|1209.3|1212.2|1211.2|1210|1209|71
1641436200000|2022-01-06 02:30:00|1209.9|1208.9|1211.8|1210.8|1211.9|1210.9|1209.9|1208.9|35
1641436500000|2022-01-06 02:35:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|17
1641436800000|2022-01-06 02:40:00|1211.9|1210.9|1210.6|1209.6|1211.9|1210.9|1210.3|1209.3|50
1641437100000|2022-01-06 02:45:00|1210.4|1209.4|1210.8|1209.8|1210.8|1209.8|1209.9|1208.9|26
1641437400000|2022-01-06 02:50:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.2|1209.2|15
1641437700000|2022-01-06 02:55:00|1210.8|1209.8|1211.6|1210.6|1211.6|1210.6|1210.5|1209.5|20
1641438000000|2022-01-06 03:00:00|1211.9|1210.9|1213.3|1212.3|1213.3|1212.3|1211|1210|47
1641438300000|2022-01-06 03:05:00|1212.6|1211.6|1212.7|1211.7|1212.8|1211.8|1212.5|1211.5|7
1641438600000|2022-01-06 03:10:00|1212.1|1211.1|1211.5|1210.5|1212.1|1211.1|1211|1210|11
1641438900000|2022-01-06 03:15:00|1211.8|1210.8|1210.9|1209.9|1211.8|1210.8|1210.8|1209.8|10
1641439200000|2022-01-06 03:20:00|1211.1|1210.1|1211.7|1210.7|1212.1|1211.1|1211.1|1210.1|11
1641439500000|2022-01-06 03:25:00|1212.1|1211.1|1212.8|1211.8|1212.8|1211.8|1212.1|1211.1|11
1641439800000|2022-01-06 03:30:00|1212.1|1211.1|1212.6|1211.6|1212.9|1211.9|1212.1|1211.1|60
1641440100000|2022-01-06 03:35:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.4|1211.4|12
1641440400000|2022-01-06 03:40:00|1213.1|1212.1|1211.5|1210.5|1213.1|1212.1|1211.5|1210.5|66
1641440700000|2022-01-06 03:45:00|1211.3|1210.3|1210.9|1209.9|1211.6|1210.6|1210.7|1209.7|144
1641441000000|2022-01-06 03:50:00|1210.8|1209.8|1210.6|1209.6|1210.8|1209.8|1210.4|1209.4|17
1641441300000|2022-01-06 03:55:00|1210.4|1209.4|1210.1|1209.1|1210.7|1209.7|1210.1|1209.1|11
1641441600000|2022-01-06 04:00:00|1210|1209|1209.8|1208.8|1210.2|1209.2|1209.7|1208.7|20
1641441900000|2022-01-06 04:05:00|1209.7|1208.7|1210|1209|1210|1209|1209.7|1208.7|9
1641442200000|2022-01-06 04:10:00|1209.9|1208.9|1209.9|1208.9|1210.3|1209.3|1209.8|1208.8|21
1641442500000|2022-01-06 04:15:00|1210|1209|1210|1209|1210|1209|1209.7|1208.7|9
1641442800000|2022-01-06 04:20:00|1209.6|1208.6|1209.9|1208.9|1209.9|1208.9|1209.4|1208.4|10
1641443100000|2022-01-06 04:25:00|1209.8|1208.8|1209.6|1208.6|1209.8|1208.8|1209.6|1208.6|3
1641443400000|2022-01-06 04:30:00|1209.8|1208.8|1210|1209|1210|1209|1209.6|1208.6|16
1641443700000|2022-01-06 04:35:00|1210.1|1209.1|1210.1|1209.1|1210.2|1209.2|1210.1|1209.1|7
1641444000000|2022-01-06 04:40:00|1209.8|1208.8|1209.5|1208.5|1209.8|1208.8|1209.2|1208.2|29
1641444300000|2022-01-06 04:45:00|1209.4|1208.4|1209.1|1208.1|1209.6|1208.6|1209|1208|11
1641444600000|2022-01-06 04:50:00|1208.9|1207.9|1209.6|1208.6|1209.6|1208.6|1208.9|1207.9|6
1641444900000|2022-01-06 04:55:00|1209.1|1208.1|1208.7|1207.7|1209.2|1208.2|1208.7|1207.7|29
1641445200000|2022-01-06 05:00:00|1208.6|1207.6|1207.5|1206.5|1208.8|1207.8|1207.5|1206.5|110
1641445500000|2022-01-06 05:05:00|1207.6|1206.6|1208.6|1207.6|1208.6|1207.6|1207.3|1206.3|31
1641445800000|2022-01-06 05:10:00|1208.3|1207.3|1207.4|1206.4|1208.3|1207.3|1206.9|1205.9|37
1641446100000|2022-01-06 05:15:00|1207.5|1206.5|1209.9|1208.9|1210|1209|1207.5|1206.5|17
1641446400000|2022-01-06 05:20:00|1209.8|1208.8|1210.5|1209.5|1210.5|1209.5|1209.1|1208.1|38
1641446700000|2022-01-06 05:25:00|1210.4|1209.4|1211.6|1210.6|1211.6|1210.6|1210.2|1209.2|87
1641447000000|2022-01-06 05:30:00|1211.3|1210.3|1211.8|1210.8|1211.8|1210.8|1210.5|1209.5|24
1641447300000|2022-01-06 05:35:00|1211.5|1210.5|1211.4|1210.4|1212|1211|1211.3|1210.3|55
1641447600000|2022-01-06 05:40:00|1210.9|1209.9|1210.6|1209.6|1210.9|1209.9|1210.2|1209.2|29
1641447900000|2022-01-06 05:45:00|1210.1|1209.1|1211.1|1210.1|1211.2|1210.2|1210.1|1209.1|22
1641448200000|2022-01-06 05:50:00|1211|1210|1210|1209|1211|1210|1210|1209|44
1641448500000|2022-01-06 05:55:00|1209.8|1208.8|1210.3|1209.3|1210.5|1209.5|1209.8|1208.8|7
1641448800000|2022-01-06 06:00:00|1210.2|1209.2|1209.8|1208.8|1210.3|1209.3|1209.5|1208.5|34
1641449100000|2022-01-06 06:05:00|1209.9|1208.9|1209.4|1208.4|1210|1209|1209.4|1208.4|13
1641449400000|2022-01-06 06:10:00|1209.1|1208.1|1208.7|1207.7|1209.4|1208.4|1208.7|1207.7|57
1641449700000|2022-01-06 06:15:00|1209|1208|1209|1208|1209.2|1208.2|1208.6|1207.6|38
1641450000000|2022-01-06 06:20:00|1208.7|1207.7|1209|1208|1209.2|1208.2|1208.6|1207.6|22
1641450300000|2022-01-06 06:25:00|1209.4|1208.4|1209.1|1208.1|1209.9|1208.9|1209|1208|30
1641450600000|2022-01-06 06:30:00|1209.2|1208.2|1208.4|1207.4|1209.2|1208.2|1208.3|1207.3|53
1641450900000|2022-01-06 06:35:00|1208.3|1207.3|1209.2|1208.2|1209.5|1208.5|1208.3|1207.3|23
1641451200000|2022-01-06 06:40:00|1209.5|1208.5|1208.9|1207.9|1209.8|1208.8|1208.9|1207.9|11
1641451500000|2022-01-06 06:45:00|1209.5|1208.5|1209.2|1208.2|1209.7|1208.7|1209.1|1208.1|10
1641451800000|2022-01-06 06:50:00|1209.1|1208.1|1208.4|1207.4|1209.1|1208.1|1208.3|1207.3|14
1641452100000|2022-01-06 06:55:00|1208.5|1207.5|1208.6|1207.6|1208.7|1207.7|1208.4|1207.4|9
1641452400000|2022-01-06 07:00:00|1208.7|1207.7|1210.5|1209.5|1210.7|1209.7|1208.2|1207.2|147
1641452700000|2022-01-06 07:05:00|1210.9|1209.9|1211.3|1210.3|1212|1211|1210.9|1209.9|44
1641453000000|2022-01-06 07:10:00|1211.1|1210.1|1212.6|1211.6|1212.7|1211.7|1211.1|1210.1|48
1641453300000|2022-01-06 07:15:00|1212.7|1211.7|1212.5|1211.5|1212.7|1211.7|1211.9|1210.9|108
1641453600000|2022-01-06 07:20:00|1212.7|1211.7|1215.4|1214.4|1215.4|1214.4|1212.7|1211.7|407
1641453900000|2022-01-06 07:25:00|1215.5|1214.5|1216.4|1215.4|1216.5|1215.5|1215.3|1214.3|83
1641454200000|2022-01-06 07:30:00|1216.5|1215.5|1214.6|1213.6|1216.8|1215.8|1214.5|1213.5|107
1641454500000|2022-01-06 07:35:00|1214.5|1213.5|1216.1|1215.1|1216.5|1215.5|1214.3|1213.3|164
1641454800000|2022-01-06 07:40:00|1216.2|1215.2|1216|1215|1216.7|1215.7|1215.9|1214.9|86
1641455100000|2022-01-06 07:45:00|1216.1|1215.1|1215.5|1214.5|1216.1|1215.1|1214.9|1213.9|111
1641455400000|2022-01-06 07:50:00|1215.6|1214.6|1214.4|1213.4|1215.6|1214.6|1214.4|1213.4|94
1641455700000|2022-01-06 07:55:00|1214.6|1213.6|1214.2|1213.2|1214.8|1213.8|1214.1|1213.1|147
1641456000000|2022-01-06 08:00:00|1214.6|1213.6|1216.2|1215.2|1216.4|1215.4|1213.8|1212.8|317
1641456300000|2022-01-06 08:05:00|1216.3|1215.3|1216.2|1215.2|1216.6|1215.6|1215.9|1214.9|439
1641456600000|2022-01-06 08:10:00|1216.1|1215.1|1214.4|1213.4|1216.7|1215.7|1214.3|1213.3|369
1641456900000|2022-01-06 08:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1213.8|1212.8|183
1641457200000|2022-01-06 08:20:00|1214.7|1213.7|1212.4|1211.4|1214.7|1213.7|1212.4|1211.4|188
1641457500000|2022-01-06 08:25:00|1212.5|1211.5|1211.7|1210.7|1212.6|1211.6|1210.9|1209.9|396
1641457800000|2022-01-06 08:30:00|1211.6|1210.6|1212.2|1211.2|1212.5|1211.5|1211.2|1210.2|149
1641458100000|2022-01-06 08:35:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1210.5|1209.5|298
1641458400000|2022-01-06 08:40:00|1211.7|1210.7|1211.4|1210.4|1212.1|1211.1|1211.3|1210.3|154
1641458700000|2022-01-06 08:45:00|1211.3|1210.3|1212.3|1211.3|1212.3|1211.3|1211.3|1210.3|60
1641459000000|2022-01-06 08:50:00|1212.2|1211.2|1212.7|1211.7|1212.7|1211.7|1211.6|1210.6|115
1641459300000|2022-01-06 08:55:00|1212.4|1211.4|1213.9|1212.9|1214.2|1213.2|1212.4|1211.4|36
1641459600000|2022-01-06 09:00:00|1214.1|1213.1|1213.4|1212.4|1214.4|1213.4|1212.9|1211.9|92
1641459900000|2022-01-06 09:05:00|1213.6|1212.6|1213.4|1212.4|1213.6|1212.6|1213|1212|142
1641460200000|2022-01-06 09:10:00|1213.5|1212.5|1213.9|1212.9|1214|1213|1213.3|1212.3|70
1641460500000|2022-01-06 09:15:00|1214|1213|1214|1213|1214.7|1213.7|1213.9|1212.9|275
1641460800000|2022-01-06 09:20:00|1213.8|1212.8|1214|1213|1214.6|1213.6|1213.8|1212.8|77
1641461100000|2022-01-06 09:25:00|1214.3|1213.3|1213.7|1212.7|1214.4|1213.4|1213.6|1212.6|42
1641461400000|2022-01-06 09:30:00|1213.8|1212.8|1213.2|1212.2|1214|1213|1213.1|1212.1|70
1641461700000|2022-01-06 09:35:00|1213.1|1212.1|1213.2|1212.2|1213.9|1212.9|1213|1212|179
1641462000000|2022-01-06 09:40:00|1213.3|1212.3|1213.1|1212.1|1213.4|1212.4|1212.7|1211.7|77
1641462300000|2022-01-06 09:45:00|1213|1212|1212.8|1211.8|1213.1|1212.1|1212.4|1211.4|87
1641462600000|2022-01-06 09:50:00|1213.1|1212.1|1213.6|1212.6|1213.6|1212.6|1213.1|1212.1|20
1641462900000|2022-01-06 09:55:00|1213.5|1212.5|1213.9|1212.9|1214|1213|1213|1212|37
1641463200000|2022-01-06 10:00:00|1214|1213|1214.4|1213.4|1214.5|1213.5|1213.8|1212.8|98
1641463500000|2022-01-06 10:05:00|1214.5|1213.5|1215.2|1214.2|1215.4|1214.4|1214.4|1213.4|197
1641463800000|2022-01-06 10:10:00|1215.3|1214.3|1215.8|1214.8|1215.9|1214.9|1215.3|1214.3|176
1641464100000|2022-01-06 10:15:00|1215.9|1214.9|1215.8|1214.8|1216.2|1215.2|1215.6|1214.6|87
1641464400000|2022-01-06 10:20:00|1215.9|1214.9|1217|1216|1217.1|1216.1|1215.8|1214.8|97
1641464700000|2022-01-06 10:25:00|1217.2|1216.2|1217.1|1216.1|1217.5|1216.5|1216.9|1215.9|216
1641465000000|2022-01-06 10:30:00|1217.4|1216.4|1217.2|1216.2|1217.7|1216.7|1217.2|1216.2|71
1641465300000|2022-01-06 10:35:00|1217.3|1216.3|1217.6|1216.6|1217.8|1216.8|1217.3|1216.3|77
1641465600000|2022-01-06 10:40:00|1217.5|1216.5|1216.9|1215.9|1217.8|1216.8|1216.2|1215.2|149
1641465900000|2022-01-06 10:45:00|1217|1216|1217.2|1216.2|1217.3|1216.3|1216.7|1215.7|71
1641466200000|2022-01-06 10:50:00|1217.3|1216.3|1216.5|1215.5|1217.5|1216.5|1216.4|1215.4|52
1641466500000|2022-01-06 10:55:00|1216.6|1215.6|1216.1|1215.1|1217|1216|1216.1|1215.1|67
1641466800000|2022-01-06 11:00:00|1216.4|1215.4|1216.5|1215.5|1216.7|1215.7|1216.1|1215.1|63
1641467100000|2022-01-06 11:05:00|1216.7|1215.7|1216|1215|1217|1216|1216|1215|29
1641467400000|2022-01-06 11:10:00|1216.1|1215.1|1216|1215|1216.5|1215.5|1215.9|1214.9|41
1641467700000|2022-01-06 11:15:00|1216.4|1215.4|1216.3|1215.3|1216.4|1215.4|1215.9|1214.9|24
1641468000000|2022-01-06 11:20:00|1215.8|1214.8|1215.6|1214.6|1215.8|1214.8|1215.6|1214.6|7
1641468300000|2022-01-06 11:25:00|1215.5|1214.5|1215.7|1214.7|1216.1|1215.1|1215.5|1214.5|23
1641468600000|2022-01-06 11:30:00|1215.6|1214.6|1216.1|1215.1|1216.1|1215.1|1215.4|1214.4|31
1641468900000|2022-01-06 11:35:00|1215.9|1214.9|1215.8|1214.8|1216|1215|1215.5|1214.5|45
1641469200000|2022-01-06 11:40:00|1215.7|1214.7|1216|1215|1216.4|1215.4|1215.7|1214.7|151
1641469500000|2022-01-06 11:45:00|1215.9|1214.9|1215|1214|1216.1|1215.1|1215|1214|137
1641469800000|2022-01-06 11:50:00|1215.1|1214.1|1216|1215|1216|1215|1214.9|1213.9|91
1641470100000|2022-01-06 11:55:00|1215.8|1214.8|1215.7|1214.7|1215.9|1214.9|1215.6|1214.6|21
1641470400000|2022-01-06 12:00:00|1215.8|1214.8|1216.4|1215.4|1216.8|1215.8|1215.8|1214.8|94
1641470700000|2022-01-06 12:05:00|1216.5|1215.5|1217.2|1216.2|1217.2|1216.2|1216.2|1215.2|211
1641471000000|2022-01-06 12:10:00|1217.1|1216.1|1218|1217|1218.1|1217.1|1217.1|1216.1|267
1641471300000|2022-01-06 12:15:00|1218.1|1217.1|1217.6|1216.6|1218.2|1217.2|1217.6|1216.6|91
1641471600000|2022-01-06 12:20:00|1217.5|1216.5|1216.9|1215.9|1217.6|1216.6|1216.8|1215.8|82
1641471900000|2022-01-06 12:25:00|1217|1216|1216.3|1215.3|1217|1216|1216.3|1215.3|173
1641472200000|2022-01-06 12:30:00|1216.2|1215.2|1216.3|1215.3|1216.9|1215.9|1216.1|1215.1|139
1641472500000|2022-01-06 12:35:00|1216.2|1215.2|1216.6|1215.6|1216.8|1215.8|1216.2|1215.2|130
1641472800000|2022-01-06 12:40:00|1216.5|1215.5|1216.6|1215.6|1217|1216|1216.4|1215.4|219
1641473100000|2022-01-06 12:45:00|1216.7|1215.7|1217|1216|1217|1216|1216.4|1215.4|98
1641473400000|2022-01-06 12:50:00|1217.1|1216.1|1217.4|1216.4|1217.4|1216.4|1216.8|1215.8|99
1641473700000|2022-01-06 12:55:00|1217.3|1216.3|1217.5|1216.5|1217.6|1216.6|1217|1216|95
1641474000000|2022-01-06 13:00:00|1217.6|1216.6|1217.3|1216.3|1218|1217|1217.1|1216.1|190
1641474300000|2022-01-06 13:05:00|1217.2|1216.2|1217.9|1216.9|1218|1217|1216.8|1215.8|192
1641474600000|2022-01-06 13:10:00|1218|1217|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|350
1641474900000|2022-01-06 13:15:00|1218.3|1217.3|1218.7|1217.7|1218.8|1217.8|1218.3|1217.3|362
1641475200000|2022-01-06 13:20:00|1218.6|1217.6|1218.4|1217.4|1218.6|1217.6|1218|1217|132
1641475500000|2022-01-06 13:25:00|1218.3|1217.3|1218.4|1217.4|1218.4|1217.4|1218.1|1217.1|68
1641475800000|2022-01-06 13:30:00|1218.5|1217.5|1218.6|1217.6|1219.2|1218.2|1218.2|1217.2|746
1641476100000|2022-01-06 13:35:00|1218.5|1217.5|1218.8|1217.8|1218.8|1217.8|1218.3|1217.3|233
1641476400000|2022-01-06 13:40:00|1218.7|1217.7|1218.8|1217.8|1219|1218|1218.1|1217.1|366
1641476700000|2022-01-06 13:45:00|1219|1218|1217.9|1216.9|1219|1218|1217.9|1216.9|120
1641477000000|2022-01-06 13:50:00|1218|1217|1218.2|1217.2|1218.4|1217.4|1217.6|1216.6|197
1641477300000|2022-01-06 13:55:00|1218.1|1217.1|1218.1|1217.1|1218.6|1217.6|1217.9|1216.9|275
1641477600000|2022-01-06 14:00:00|1218|1217|1218|1217|1218.3|1217.3|1217.8|1216.8|167
1641477900000|2022-01-06 14:05:00|1218.1|1217.1|1217.7|1216.7|1218.4|1217.4|1217.7|1216.7|209
1641478200000|2022-01-06 14:10:00|1217.8|1216.8|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|148
1641478500000|2022-01-06 14:15:00|1218|1217|1218|1217|1218.2|1217.2|1217.8|1216.8|158
1641478800000|2022-01-06 14:20:00|1218.1|1217.1|1218.3|1217.3|1218.3|1217.3|1217.8|1216.8|82
1641479100000|2022-01-06 14:25:00|1218.4|1217.4|1216.8|1215.8|1218.5|1217.5|1216.8|1215.8|747
1641479400000|2022-01-06 14:30:00|1216.6|1216.1|1223|1222.5|1223.3|1222.8|1216.5|1216|5017
1641479700000|2022-01-06 14:35:00|1223.1|1222.6|1222.8|1222.3|1224.6|1224.1|1221.5|1221|3678
1641480000000|2022-01-06 14:40:00|1222.7|1222.2|1222.3|1221.8|1224|1223.5|1221.2|1220.7|2860
1641480300000|2022-01-06 14:45:00|1222.6|1222.1|1219.6|1219.1|1222.7|1222.2|1219.3|1218.8|2422
1641480600000|2022-01-06 14:50:00|1219.7|1219.2|1217.7|1217.2|1220.4|1219.9|1217.7|1217.2|1758
1641480900000|2022-01-06 14:55:00|1217.8|1217.3|1217.1|1216.6|1218.7|1218.2|1216.2|1215.7|1704
1641481200000|2022-01-06 15:00:00|1217.4|1216.9|1214.8|1214.3|1218|1217.5|1214.8|1214.3|2258
1641481500000|2022-01-06 15:05:00|1214.7|1214.2|1213|1212.5|1214.8|1214.3|1212.4|1211.9|2583
1641481800000|2022-01-06 15:10:00|1212.9|1212.4|1213.2|1212.7|1213.6|1213.1|1211.8|1211.3|1866
1641482100000|2022-01-06 15:15:00|1213.1|1212.6|1214.2|1213.7|1215.9|1215.4|1213.1|1212.6|1301
1641482400000|2022-01-06 15:20:00|1214.1|1213.6|1216.7|1216.2|1217|1216.5|1213.6|1213.1|2942
1641482700000|2022-01-06 15:25:00|1216.8|1216.3|1217.5|1217|1219|1218.5|1216.5|1216|2022
1641483000000|2022-01-06 15:30:00|1217.6|1217.1|1219.5|1219|1219.9|1219.4|1217.6|1217.1|1496
1641483300000|2022-01-06 15:35:00|1219.6|1219.1|1219.2|1218.7|1219.9|1219.4|1218.9|1218.4|1609
1641483600000|2022-01-06 15:40:00|1219.3|1218.8|1218.9|1218.4|1219.5|1219|1217.7|1217.2|1033
1641483900000|2022-01-06 15:45:00|1219|1218.5|1221.3|1220.8|1221.3|1220.8|1218.9|1218.4|1507
1641484200000|2022-01-06 15:50:00|1221.2|1220.7|1220.3|1219.8|1221.2|1220.7|1219.8|1219.3|1133
1641484500000|2022-01-06 15:55:00|1220.4|1219.9|1220.1|1219.6|1221.6|1221.1|1219.8|1219.3|1283
1641484800000|2022-01-06 16:00:00|1220.2|1219.7|1219.3|1218.8|1220.7|1220.2|1219.1|1218.6|1156
1641485100000|2022-01-06 16:05:00|1219.4|1218.9|1221.4|1220.9|1221.5|1221|1219.1|1218.6|654
1641485400000|2022-01-06 16:10:00|1221.3|1220.8|1222.1|1221.6|1222.6|1222.1|1221.2|1220.7|869
1641485700000|2022-01-06 16:15:00|1222.2|1221.7|1223|1222.5|1223.7|1223.2|1222.2|1221.7|1551
1641486000000|2022-01-06 16:20:00|1222.9|1222.4|1222.5|1222|1223.2|1222.7|1222.2|1221.7|544
1641486300000|2022-01-06 16:25:00|1222.3|1221.8|1221.2|1220.7|1222.4|1221.9|1220.4|1219.9|1286
1641486600000|2022-01-06 16:30:00|1221.3|1220.8|1219.8|1219.3|1221.5|1221|1219.3|1218.8|742
1641486900000|2022-01-06 16:35:00|1219.9|1219.4|1221|1220.5|1221.6|1221.1|1219.6|1219.1|693
1641487200000|2022-01-06 16:40:00|1221.1|1220.6|1221.4|1220.9|1221.7|1221.2|1220|1219.5|693
1641487500000|2022-01-06 16:45:00|1221.3|1220.8|1221.8|1221.3|1221.9|1221.4|1220.6|1220.1|356
1641487800000|2022-01-06 16:50:00|1221.7|1221.2|1222.3|1221.8|1222.3|1221.8|1220.9|1220.4|794
1641488100000|2022-01-06 16:55:00|1222.4|1221.9|1221.8|1221.3|1222.6|1222.1|1221.5|1221|443
1641488400000|2022-01-06 17:00:00|1221.6|1221.1|1221.5|1221|1222.2|1221.7|1221.5|1221|258
1641488700000|2022-01-06 17:05:00|1221.4|1220.9|1222.8|1222.3|1223|1222.5|1221.1|1220.6|220
1641489000000|2022-01-06 17:10:00|1222.7|1222.2|1221.9|1221.4|1222.7|1222.2|1221.8|1221.3|291
1641489300000|2022-01-06 17:15:00|1221.8|1221.3|1222.3|1221.8|1222.6|1222.1|1221.4|1220.9|333
1641489600000|2022-01-06 17:20:00|1222.4|1221.9|1222.2|1221.7|1222.9|1222.4|1222|1221.5|423
1641489900000|2022-01-06 17:25:00|1222|1221.5|1223|1222.5|1223.1|1222.6|1222|1221.5|240
1641490200000|2022-01-06 17:30:00|1223.1|1222.6|1223.2|1222.7|1223.4|1222.9|1222.5|1222|206
1641490500000|2022-01-06 17:35:00|1223.1|1222.6|1223.4|1222.9|1223.9|1223.4|1222.8|1222.3|573
1641490800000|2022-01-06 17:40:00|1223.6|1223.1|1224.6|1224.1|1224.8|1224.3|1223.4|1222.9|372
1641491100000|2022-01-06 17:45:00|1224.7|1224.2|1224.2|1223.7|1224.7|1224.2|1223.7|1223.2|306
1641491400000|2022-01-06 17:50:00|1224.1|1223.6|1224.2|1223.7|1224.4|1223.9|1223.7|1223.2|262
1641491700000|2022-01-06 17:55:00|1224.1|1223.6|1223.2|1222.7|1224.2|1223.7|1223.2|1222.7|205
1641492000000|2022-01-06 18:00:00|1223|1222.5|1223.5|1223|1223.6|1223.1|1222.4|1221.9|228
1641492300000|2022-01-06 18:05:00|1223.4|1222.9|1222.9|1222.4|1223.5|1223|1222.2|1221.7|203
1641492600000|2022-01-06 18:10:00|1223.1|1222.6|1222.7|1222.2|1223.2|1222.7|1222.6|1222.1|99
1641492900000|2022-01-06 18:15:00|1222.8|1222.3|1222.4|1221.9|1222.8|1222.3|1221.9|1221.4|703
1641493200000|2022-01-06 18:20:00|1222.5|1222|1221.9|1221.4|1222.6|1222.1|1221.7|1221.2|794
1641493500000|2022-01-06 18:25:00|1222|1221.5|1221.2|1220.7|1222.1|1221.6|1221.2|1220.7|161
1641493800000|2022-01-06 18:30:00|1221.3|1220.8|1220.9|1220.4|1221.4|1220.9|1220.5|1220|336
1641494100000|2022-01-06 18:35:00|1220.8|1220.3|1220.6|1220.1|1221.9|1221.4|1220.5|1220|503
1641494400000|2022-01-06 18:40:00|1220.7|1220.2|1220.9|1220.4|1221.1|1220.6|1220.4|1219.9|308
1641494700000|2022-01-06 18:45:00|1220.8|1220.3|1221.6|1221.1|1222|1221.5|1220.7|1220.2|350
1641495000000|2022-01-06 18:50:00|1221.5|1221|1221.6|1221.1|1221.8|1221.3|1221.2|1220.7|161
1641495300000|2022-01-06 18:55:00|1221.7|1221.2|1221.9|1221.4|1222|1221.5|1221.3|1220.8|207
1641495600000|2022-01-06 19:00:00|1221.8|1221.3|1220.8|1220.3|1222|1221.5|1220.7|1220.2|383
1641495900000|2022-01-06 19:05:00|1220.9|1220.4|1221.1|1220.6|1221.4|1220.9|1220.2|1219.7|413
1641496200000|2022-01-06 19:10:00|1221.3|1220.8|1220.3|1219.8|1222.1|1221.6|1220.3|1219.8|605
1641496500000|2022-01-06 19:15:00|1220.4|1219.9|1220.9|1220.4|1221.5|1221|1220.4|1219.9|251
1641496800000|2022-01-06 19:20:00|1221|1220.5|1220.6|1220.1|1221.2|1220.7|1220.2|1219.7|235
1641497100000|2022-01-06 19:25:00|1220.7|1220.2|1220.9|1220.4|1221.1|1220.6|1220.6|1220.1|174
1641497400000|2022-01-06 19:30:00|1221|1220.5|1220.5|1220|1221.5|1221|1220.1|1219.6|596
1641497700000|2022-01-06 19:35:00|1220.6|1220.1|1220.8|1220.3|1220.9|1220.4|1220.3|1219.8|162
1641498000000|2022-01-06 19:40:00|1220.9|1220.4|1220.7|1220.2|1221.3|1220.8|1220.6|1220.1|147
1641498300000|2022-01-06 19:45:00|1220.8|1220.3|1221.1|1220.6|1221.4|1220.9|1220.6|1220.1|287
1641498600000|2022-01-06 19:50:00|1221|1220.5|1220.9|1220.4|1221.3|1220.8|1220.8|1220.3|215
1641498900000|2022-01-06 19:55:00|1221|1220.5|1220.6|1220.1|1221|1220.5|1220.5|1220|481
1641499200000|2022-01-06 20:00:00|1220.7|1220.2|1221.6|1221.1|1221.6|1221.1|1220.5|1220|1475
1641499500000|2022-01-06 20:05:00|1221.5|1221|1220.6|1220.1|1221.7|1221.2|1220.5|1220|219
1641499800000|2022-01-06 20:10:00|1220.5|1220|1220|1219.5|1220.8|1220.3|1219.9|1219.4|565
1641500100000|2022-01-06 20:15:00|1220.1|1219.6|1219.5|1219|1220.4|1219.9|1219.4|1218.9|318
1641500400000|2022-01-06 20:20:00|1219.7|1219.2|1219.1|1218.6|1220.2|1219.7|1219|1218.5|485
1641500700000|2022-01-06 20:25:00|1219.2|1218.7|1220.1|1219.6|1220.1|1219.6|1219|1218.5|227
1641501000000|2022-01-06 20:30:00|1220.2|1219.7|1219.5|1219|1220.7|1220.2|1219.4|1218.9|481
1641501300000|2022-01-06 20:35:00|1219.4|1218.9|1218.9|1218.4|1219.8|1219.3|1218.6|1218.1|404
1641501600000|2022-01-06 20:40:00|1218.8|1218.3|1218.9|1218.4|1219|1218.5|1218.1|1217.6|467
1641501900000|2022-01-06 20:45:00|1219|1218.5|1218.6|1218.1|1219.2|1218.7|1218.5|1218|465
1641502200000|2022-01-06 20:50:00|1218.7|1218.2|1218.5|1218|1218.8|1218.3|1218.3|1217.8|934
1641502500000|2022-01-06 20:55:00|1218.4|1217.9|1219.4|1218.9|1219.8|1219.3|1217.5|1217|5171
1641502800000|2022-01-06 21:00:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|553
1641503100000|2022-01-06 21:05:00|1219.5|1218.5|1219.8|1218.8|1220|1219|1219.5|1218.5|74
1641503400000|2022-01-06 21:10:00|1219.9|1218.9|1219.8|1218.8|1220|1219|1219.5|1218.5|58
1641503700000|2022-01-06 21:15:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.8|1218.8|52
1641504600000|2022-01-06 21:30:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|4
1641504900000|2022-01-06 21:35:00|1219.8|1218.8|1219.3|1218.3|1219.8|1218.8|1219.3|1218.3|2
1641505500000|2022-01-06 21:45:00|1219.5|1218.5|1219|1218|1219.5|1218.5|1218.9|1217.9|74
1641505800000|2022-01-06 21:50:00|1219.1|1218.1|1219.4|1218.4|1219.4|1218.4|1219|1218|15
1641506100000|2022-01-06 21:55:00|1218.9|1217.9|1218.8|1217.8|1218.9|1217.9|1218.8|1217.8|2
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1219.8|1217.8|1220.4|1218.4|1219.3|1217.3|0
1641510300000|2022-01-06 23:05:00|1219.9|1217.9|1220.1|1218.1|1220.2|1218.2|1219.8|1217.8|0
1641510600000|2022-01-06 23:10:00|1220.2|1218.2|1219.8|1217.8|1220.2|1218.2|1219.8|1217.8|0
1641510900000|2022-01-06 23:15:00|1219.7|1217.7|1220.2|1218.2|1220.2|1218.2|1219.5|1217.5|0
1641511200000|2022-01-06 23:20:00|1220.3|1218.3|1219.9|1217.9|1220.4|1218.4|1219.8|1217.8|0
1641511500000|2022-01-06 23:25:00|1219.8|1217.8|1220.2|1218.2|1220.2|1218.2|1219.8|1217.8|0
1641511800000|2022-01-06 23:30:00|1220.3|1218.3|1220.2|1218.2|1220.5|1218.5|1219.9|1217.9|0
1641512100000|2022-01-06 23:35:00|1220.3|1218.3|1220.4|1218.4|1220.6|1218.6|1220.2|1218.2|0
1641512400000|2022-01-06 23:40:00|1220.5|1218.5|1220.2|1218.2|1220.5|1218.5|1220.1|1218.1|0
1641512700000|2022-01-06 23:45:00|1220.3|1218.3|1220.1|1218.1|1220.4|1218.4|1219.9|1217.9|0
1641513000000|2022-01-06 23:50:00|1220.2|1218.2|1220.6|1218.6|1220.6|1218.6|1220.1|1218.1|0
1641513300000|2022-01-06 23:55:00|1220.5|1218.5|1220.4|1218.4|1220.6|1218.6|1220.4|1218.4|0
1641513600000|2022-01-07 00:00:00|1220.3|1218.3|1220.8|1218.8|1221.1|1219.1|1220.1|1218.1|0
1641513900000|2022-01-07 00:05:00|1220.9|1218.9|1220.9|1218.9|1221.1|1219.1|1220.7|1218.7|0
1641514200000|2022-01-07 00:10:00|1221|1219|1221.3|1219.3|1221.5|1219.5|1220.6|1218.6|0
1641514500000|2022-01-07 00:15:00|1221.4|1219.4|1221.3|1219.3|1221.5|1219.5|1221.1|1219.1|0
1641514800000|2022-01-07 00:20:00|1221.4|1219.4|1221.3|1219.3|1221.4|1219.4|1221.1|1219.1|0
1641515100000|2022-01-07 00:25:00|1221.2|1219.2|1221.4|1219.4|1221.7|1219.7|1221.1|1219.1|0
1641515400000|2022-01-07 00:30:00|1221.3|1219.3|1221.6|1219.6|1221.7|1219.7|1221.2|1219.2|0
1641515700000|2022-01-07 00:35:00|1221.7|1219.7|1221.7|1219.7|1221.7|1219.7|1221.5|1219.5|0
1641516000000|2022-01-07 00:40:00|1221.8|1219.8|1221.6|1219.6|1221.9|1219.9|1221.6|1219.6|0
1641516300000|2022-01-07 00:45:00|1221.7|1219.7|1221.5|1219.5|1221.7|1219.7|1221.5|1219.5|0
1641516600000|2022-01-07 00:50:00|1221.6|1219.6|1221.5|1219.5|1221.6|1219.6|1221.3|1219.3|0
1641516900000|2022-01-07 00:55:00|1221.4|1219.4|1221.5|1219.5|1221.6|1219.6|1221.3|1219.3|0
1641517200000|2022-01-07 01:00:00|1228.2|1227.2|1225.3|1224.3|1228.2|1227.2|1224.1|1223.1|17
1641517500000|2022-01-07 01:05:00|1226.4|1225.4|1225.3|1224.3|1226.4|1225.4|1225.3|1224.3|43
1641517800000|2022-01-07 01:10:00|1224.4|1223.4|1225.9|1224.9|1225.9|1224.9|1224.2|1223.2|36
1641518100000|2022-01-07 01:15:00|1226.6|1225.6|1224.1|1223.1|1227.5|1226.5|1224.1|1223.1|93
1641518400000|2022-01-07 01:20:00|1224.2|1223.2|1222.9|1221.9|1224.8|1223.8|1222.5|1221.5|26
1641518700000|2022-01-07 01:25:00|1223|1222|1223.1|1222.1|1223.8|1222.8|1223|1222|22
1641519000000|2022-01-07 01:30:00|1223.5|1222.5|1225|1224|1225|1224|1223.5|1222.5|81
1641519300000|2022-01-07 01:35:00|1225.4|1224.4|1224.2|1223.2|1225.6|1224.6|1224.2|1223.2|7
1641519600000|2022-01-07 01:40:00|1222.9|1221.9|1221.5|1220.5|1222.9|1221.9|1221.5|1220.5|41
1641519900000|2022-01-07 01:45:00|1221.7|1220.7|1222|1221|1223.5|1222.5|1221.3|1220.3|32
1641520200000|2022-01-07 01:50:00|1222.2|1221.2|1222.5|1221.5|1223.1|1222.1|1222.2|1221.2|28
1641520500000|2022-01-07 01:55:00|1222.6|1221.6|1224.2|1223.2|1224.2|1223.2|1222.6|1221.6|47
1641520800000|2022-01-07 02:00:00|1224|1223|1222.4|1221.4|1224|1223|1222.1|1221.1|48
1641521100000|2022-01-07 02:05:00|1220.8|1219.8|1220.2|1219.2|1220.9|1219.9|1218.7|1217.7|58
1641521400000|2022-01-07 02:10:00|1220|1219|1220|1219|1220|1219|1220|1219|2
1641521700000|2022-01-07 02:15:00|1220.1|1219.1|1218.9|1217.9|1220.1|1219.1|1218.8|1217.8|27
1641522000000|2022-01-07 02:20:00|1219.2|1218.2|1221.5|1220.5|1221.5|1220.5|1219.2|1218.2|35
1641522300000|2022-01-07 02:25:00|1221.1|1220.1|1220.4|1219.4|1221.1|1220.1|1220|1219|11
1641522600000|2022-01-07 02:30:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|2
1641522900000|2022-01-07 02:35:00|1218.9|1217.9|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|13
1641523200000|2022-01-07 02:40:00|1219.1|1218.1|1219.3|1218.3|1219.5|1218.5|1219|1218|28
1641523500000|2022-01-07 02:45:00|1218.3|1217.3|1219|1218|1219|1218|1218.3|1217.3|6
1641523800000|2022-01-07 02:50:00|1219.6|1218.6|1220.3|1219.3|1220.3|1219.3|1219.6|1218.6|5
1641524100000|2022-01-07 02:55:00|1221.1|1220.1|1221.7|1220.7|1222.3|1221.3|1221.1|1220.1|13
1641524400000|2022-01-07 03:00:00|1221.1|1220.1|1221.2|1220.2|1221.2|1220.2|1220.6|1219.6|17
1641524700000|2022-01-07 03:05:00|1221.1|1220.1|1221.9|1220.9|1221.9|1220.9|1221.1|1220.1|18
1641525000000|2022-01-07 03:10:00|1221.6|1220.6|1221.4|1220.4|1221.6|1220.6|1221.1|1220.1|35
1641525300000|2022-01-07 03:15:00|1221.3|1220.3|1221.7|1220.7|1221.7|1220.7|1221.2|1220.2|48
1641525600000|2022-01-07 03:20:00|1221.9|1220.9|1224.1|1223.1|1224.1|1223.1|1221.9|1220.9|37
1641525900000|2022-01-07 03:25:00|1224.2|1223.2|1224.6|1223.6|1224.7|1223.7|1223.6|1222.6|34
1641526200000|2022-01-07 03:30:00|1224.2|1223.2|1223.8|1222.8|1224.2|1223.2|1223.6|1222.6|11
1641526500000|2022-01-07 03:35:00|1223.7|1222.7|1223|1222|1223.7|1222.7|1222.7|1221.7|33
1641526800000|2022-01-07 03:40:00|1222.8|1221.8|1222.9|1221.9|1223|1222|1222.6|1221.6|39
1641527100000|2022-01-07 03:45:00|1222.4|1221.4|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|6
1641527400000|2022-01-07 03:50:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|4
1641527700000|2022-01-07 03:55:00|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|2
1641528000000|2022-01-07 04:00:00|1223.1|1222.1|1222.8|1221.8|1223.1|1222.1|1222.8|1221.8|24
1641528300000|2022-01-07 04:05:00|1223.1|1222.1|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|4
1641528600000|2022-01-07 04:10:00|1222.8|1221.8|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|4
1641528900000|2022-01-07 04:15:00|||||||||1
1641529200000|2022-01-07 04:20:00|1223|1222|1222.7|1221.7|1223|1222|1222.7|1221.7|7
1641529500000|2022-01-07 04:25:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|2
1641529800000|2022-01-07 04:30:00|1223|1222|1223.2|1222.2|1223.2|1222.2|1223|1222|6
1641530100000|2022-01-07 04:35:00|1223|1222|1222.9|1221.9|1223|1222|1222.9|1221.9|2
1641530700000|2022-01-07 04:45:00|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1
1641531300000|2022-01-07 04:55:00|1223.8|1222.8|1224.7|1223.7|1224.7|1223.7|1223.8|1222.8|33
1641531600000|2022-01-07 05:00:00|1224.8|1223.8|1224.2|1223.2|1225.1|1224.1|1224.1|1223.1|42
1641531900000|2022-01-07 05:05:00|1224.4|1223.4|1224.4|1223.4|1225.1|1224.1|1224.3|1223.3|108
1641532200000|2022-01-07 05:10:00|1223.8|1222.8|1224.6|1223.6|1224.6|1223.6|1223.6|1222.6|36
1641532500000|2022-01-07 05:15:00|1224.8|1223.8|1226.1|1225.1|1226.1|1225.1|1224.6|1223.6|36
1641532800000|2022-01-07 05:20:00|1226|1225|1224.8|1223.8|1226|1225|1224.8|1223.8|3
1641533100000|2022-01-07 05:25:00|1225.6|1224.6|1224.6|1223.6|1225.6|1224.6|1224.3|1223.3|45
1641533400000|2022-01-07 05:30:00|1224.1|1223.1|1224.3|1223.3|1224.4|1223.4|1224.1|1223.1|3
1641533700000|2022-01-07 05:35:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.6|1223.6|3
1641534000000|2022-01-07 05:40:00|1225|1224|1223.7|1222.7|1225|1224|1223.7|1222.7|24
1641534300000|2022-01-07 05:45:00|1224|1223|1224.6|1223.6|1224.7|1223.7|1223.8|1222.8|13
1641534600000|2022-01-07 05:50:00|1224.5|1223.5|1225.4|1224.4|1225.4|1224.4|1224.5|1223.5|14
1641534900000|2022-01-07 05:55:00|1225.6|1224.6|1226.8|1225.8|1227|1226|1225.6|1224.6|43
1641535200000|2022-01-07 06:00:00|1226.9|1225.9|1226.3|1225.3|1227.4|1226.4|1226.2|1225.2|74
1641535500000|2022-01-07 06:05:00|1226.4|1225.4|1225.9|1224.9|1226.7|1225.7|1225.7|1224.7|51
1641535800000|2022-01-07 06:10:00|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|5
1641536100000|2022-01-07 06:15:00|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|9
1641536400000|2022-01-07 06:20:00|1225.8|1224.8|1226|1225|1226.2|1225.2|1225.7|1224.7|13
1641536700000|2022-01-07 06:25:00|1226.2|1225.2|1225.8|1224.8|1226.3|1225.3|1225.6|1224.6|27
1641537000000|2022-01-07 06:30:00|1226|1225|1226.7|1225.7|1226.8|1225.8|1226|1225|26
1641537300000|2022-01-07 06:35:00|1227.5|1226.5|1226|1225|1227.5|1226.5|1226|1225|32
1641537600000|2022-01-07 06:40:00|1225.9|1224.9|1225.4|1224.4|1226|1225|1225.2|1224.2|49
1641537900000|2022-01-07 06:45:00|1225.3|1224.3|1224.8|1223.8|1225.5|1224.5|1224.8|1223.8|47
1641538200000|2022-01-07 06:50:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|10
1641538500000|2022-01-07 06:55:00|1225|1224|1225.6|1224.6|1225.6|1224.6|1225|1224|12
1641538800000|2022-01-07 07:00:00|1225.4|1224.4|1223.8|1222.8|1225.4|1224.4|1223.8|1222.8|60
1641539100000|2022-01-07 07:05:00|1223.9|1222.9|1223.5|1222.5|1224.2|1223.2|1223.3|1222.3|33
1641539400000|2022-01-07 07:10:00|1223.1|1222.1|1222.7|1221.7|1223.4|1222.4|1222.6|1221.6|25
1641539700000|2022-01-07 07:15:00|1222.9|1221.9|1223.5|1222.5|1223.7|1222.7|1222.9|1221.9|34
1641540000000|2022-01-07 07:20:00|1223.7|1222.7|1224.1|1223.1|1224.6|1223.6|1223.7|1222.7|44
1641540300000|2022-01-07 07:25:00|1223.9|1222.9|1224.5|1223.5|1224.8|1223.8|1223.8|1222.8|46
1641540600000|2022-01-07 07:30:00|1224.4|1223.4|1224.4|1223.4|1225.3|1224.3|1224.3|1223.3|57
1641540900000|2022-01-07 07:35:00|1224.6|1223.6|1225|1224|1225.4|1224.4|1224.5|1223.5|49
1641541200000|2022-01-07 07:40:00|1224.9|1223.9|1224.8|1223.8|1225.5|1224.5|1224.4|1223.4|62
1641541500000|2022-01-07 07:45:00|1225.1|1224.1|1224.6|1223.6|1225.1|1224.1|1224.4|1223.4|50
1641541800000|2022-01-07 07:50:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.3|1223.3|33
1641542100000|2022-01-07 07:55:00|1224.9|1223.9|1226|1225|1226.1|1225.1|1224.8|1223.8|287
1641542400000|2022-01-07 08:00:00|1226.1|1225.1|1224.4|1223.4|1226.5|1225.5|1224.2|1223.2|388
1641542700000|2022-01-07 08:05:00|1224.3|1223.3|1224|1223|1224.9|1223.9|1223.8|1222.8|211
1641543000000|2022-01-07 08:10:00|1224.1|1223.1|1225|1224|1225|1224|1223.9|1222.9|121
1641543300000|2022-01-07 08:15:00|1225.2|1224.2|1224.6|1223.6|1225.4|1224.4|1224.5|1223.5|136
1641543600000|2022-01-07 08:20:00|1224.7|1223.7|1224.6|1223.6|1225.2|1224.2|1224.5|1223.5|69
1641543900000|2022-01-07 08:25:00|1224.5|1223.5|1224.3|1223.3|1224.5|1223.5|1223.8|1222.8|69
1641544200000|2022-01-07 08:30:00|1223.9|1222.9|1222.5|1221.5|1223.9|1222.9|1220.8|1219.8|688
1641544500000|2022-01-07 08:35:00|1222.6|1221.6|1223|1222|1223|1222|1221.8|1220.8|143
1641544800000|2022-01-07 08:40:00|1222.7|1221.7|1222.3|1221.3|1223|1222|1222.2|1221.2|71
1641545100000|2022-01-07 08:45:00|1222.4|1221.4|1222.6|1221.6|1223|1222|1222.2|1221.2|27
1641545400000|2022-01-07 08:50:00|1222.8|1221.8|1223.2|1222.2|1223.6|1222.6|1222.8|1221.8|76
1641545700000|2022-01-07 08:55:00|1223.4|1222.4|1223.5|1222.5|1224.3|1223.3|1223.4|1222.4|97
1641546000000|2022-01-07 09:00:00|1223.6|1222.6|1223.7|1222.7|1223.8|1222.8|1223.1|1222.1|32
1641546300000|2022-01-07 09:05:00|1223.8|1222.8|1224.2|1223.2|1224.2|1223.2|1223.3|1222.3|68
1641546600000|2022-01-07 09:10:00|1224|1223|1225.1|1224.1|1225.6|1224.6|1223.9|1222.9|262
1641546900000|2022-01-07 09:15:00|1225.2|1224.2|1225.1|1224.1|1225.5|1224.5|1224.9|1223.9|77
1641547200000|2022-01-07 09:20:00|1225.4|1224.4|1225.6|1224.6|1225.7|1224.7|1225.4|1224.4|113
1641547500000|2022-01-07 09:25:00|1225.7|1224.7|1225.8|1224.8|1226.3|1225.3|1225.7|1224.7|153
1641547800000|2022-01-07 09:30:00|1226|1225|1227.1|1226.1|1227.1|1226.1|1226|1225|151
1641548100000|2022-01-07 09:35:00|1227.2|1226.2|1227.1|1226.1|1227.3|1226.3|1227|1226|32
1641548400000|2022-01-07 09:40:00|1227.2|1226.2|1227.5|1226.5|1228|1227|1227.2|1226.2|115
1641548700000|2022-01-07 09:45:00|1227.6|1226.6|1227.2|1226.2|1227.8|1226.8|1227.2|1226.2|73
1641549000000|2022-01-07 09:50:00|1227.1|1226.1|1227.1|1226.1|1227.4|1226.4|1227.1|1226.1|29
1641549300000|2022-01-07 09:55:00|1227|1226|1226.6|1225.6|1227.3|1226.3|1226.6|1225.6|70
1641549600000|2022-01-07 10:00:00|1226.7|1225.7|1226.7|1225.7|1226.8|1225.8|1226.3|1225.3|62
1641549900000|2022-01-07 10:05:00|1227|1226|1227.9|1226.9|1227.9|1226.9|1227|1226|45
1641550200000|2022-01-07 10:10:00|1228|1227|1228.1|1227.1|1228.4|1227.4|1227.9|1226.9|147
1641550500000|2022-01-07 10:15:00|1228.2|1227.2|1227.8|1226.8|1228.2|1227.2|1227.4|1226.4|43
1641550800000|2022-01-07 10:20:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.9|1226.9|49
1641551100000|2022-01-07 10:25:00|1228.3|1227.3|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|89
1641551400000|2022-01-07 10:30:00|1228.5|1227.5|1228.6|1227.6|1228.7|1227.7|1228.4|1227.4|39
1641551700000|2022-01-07 10:35:00|1228.7|1227.7|1228.2|1227.2|1228.7|1227.7|1228.2|1227.2|19
1641552000000|2022-01-07 10:40:00|1228|1227|1228.5|1227.5|1228.7|1227.7|1228|1227|35
1641552300000|2022-01-07 10:45:00|1228.6|1227.6|1228.3|1227.3|1228.6|1227.6|1228.2|1227.2|20
1641552600000|2022-01-07 10:50:00|1228.6|1227.6|1228.5|1227.5|1228.8|1227.8|1228.2|1227.2|117
1641552900000|2022-01-07 10:55:00|1228.4|1227.4|1228|1227|1228.4|1227.4|1228|1227|28
1641553200000|2022-01-07 11:00:00|1228.1|1227.1|1227.8|1226.8|1228.1|1227.1|1227.5|1226.5|69
1641553500000|2022-01-07 11:05:00|1227.6|1226.6|1228|1227|1228|1227|1227.6|1226.6|40
1641553800000|2022-01-07 11:10:00|1228.1|1227.1|1227.5|1226.5|1228.2|1227.2|1227.3|1226.3|86
1641554100000|2022-01-07 11:15:00|1227.6|1226.6|1228.2|1227.2|1228.3|1227.3|1227.6|1226.6|72
1641554400000|2022-01-07 11:20:00|1228.3|1227.3|1227.8|1226.8|1228.3|1227.3|1227.6|1226.6|86
1641554700000|2022-01-07 11:25:00|1227.6|1226.6|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|71
1641555000000|2022-01-07 11:30:00|1227.8|1226.8|1228|1227|1228|1227|1227.4|1226.4|58
1641555300000|2022-01-07 11:35:00|1227.9|1226.9|1227.9|1226.9|1228|1227|1227.5|1226.5|66
1641555600000|2022-01-07 11:40:00|1228|1227|1227.9|1226.9|1228.1|1227.1|1227.7|1226.7|53
1641555900000|2022-01-07 11:45:00|1228|1227|1228|1227|1228.1|1227.1|1227.8|1226.8|37
1641556200000|2022-01-07 11:50:00|1228.1|1227.1|1228.2|1227.2|1228.3|1227.3|1227.9|1226.9|84
1641556500000|2022-01-07 11:55:00|1228.3|1227.3|1227.2|1226.2|1228.5|1227.5|1227.2|1226.2|116
1641556800000|2022-01-07 12:00:00|1227.5|1226.5|1228.6|1227.6|1228.8|1227.8|1227.5|1226.5|182
1641557100000|2022-01-07 12:05:00|1228.7|1227.7|1228.2|1227.2|1229|1228|1228.1|1227.1|75
1641557400000|2022-01-07 12:10:00|1228.1|1227.1|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|96
1641557700000|2022-01-07 12:15:00|1228|1227|1228.2|1227.2|1228.4|1227.4|1227.8|1226.8|178
1641558000000|2022-01-07 12:20:00|1228|1227|1228.2|1227.2|1228.2|1227.2|1227.8|1226.8|80
1641558300000|2022-01-07 12:25:00|1228.1|1227.1|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|102
1641558600000|2022-01-07 12:30:00|1227.7|1226.7|1228|1227|1228.2|1227.2|1227.7|1226.7|62
1641558900000|2022-01-07 12:35:00|1227.9|1226.9|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|83
1641559200000|2022-01-07 12:40:00|1227.7|1226.7|1227.3|1226.3|1227.7|1226.7|1227.3|1226.3|120
1641559500000|2022-01-07 12:45:00|1227.4|1226.4|1227.6|1226.6|1227.8|1226.8|1227.3|1226.3|122
1641559800000|2022-01-07 12:50:00|1227.5|1226.5|1227.6|1226.6|1227.7|1226.7|1227.5|1226.5|41
1641560100000|2022-01-07 12:55:00|1227.5|1226.5|1227.3|1226.3|1227.7|1226.7|1227.1|1226.1|98
1641560400000|2022-01-07 13:00:00|1227.5|1226.5|1227.1|1226.1|1227.7|1226.7|1226.9|1225.9|61
1641560700000|2022-01-07 13:05:00|1227|1226|1227|1226|1227.3|1226.3|1226.7|1225.7|35
1641561000000|2022-01-07 13:10:00|1227.1|1226.1|1226.3|1225.3|1227.2|1226.2|1226.3|1225.3|110
1641561300000|2022-01-07 13:15:00|1226.6|1225.6|1226.9|1225.9|1227|1226|1226.4|1225.4|44
1641561600000|2022-01-07 13:20:00|1226.8|1225.8|1226.8|1225.8|1227|1226|1226.4|1225.4|84
1641561900000|2022-01-07 13:25:00|1226.9|1225.9|1226.6|1225.6|1227|1226|1226.6|1225.6|141
1641562200000|2022-01-07 13:30:00|1226.8|1225.8|1226.2|1225.2|1230.3|1229.3|1225|1224|1878
1641562500000|2022-01-07 13:35:00|1226.3|1225.3|1221.7|1220.7|1226.6|1225.6|1221.7|1220.7|812
1641562800000|2022-01-07 13:40:00|1221.8|1220.8|1223.2|1222.2|1223.4|1222.4|1221.6|1220.6|331
1641563100000|2022-01-07 13:45:00|1223.7|1222.7|1225.5|1224.5|1225.7|1224.7|1223.7|1222.7|302
1641563400000|2022-01-07 13:50:00|1225.4|1224.4|1223.4|1222.4|1225.5|1224.5|1223.1|1222.1|156
1641563700000|2022-01-07 13:55:00|1223.7|1222.7|1224.1|1223.1|1224.5|1223.5|1223.2|1222.2|91
1641564000000|2022-01-07 14:00:00|1224.2|1223.2|1224.3|1223.3|1225|1224|1224.1|1223.1|66
1641564300000|2022-01-07 14:05:00|1224.5|1223.5|1225.6|1224.6|1225.6|1224.6|1224.5|1223.5|123
1641564600000|2022-01-07 14:10:00|1225.7|1224.7|1226.2|1225.2|1226.2|1225.2|1225.1|1224.1|224
1641564900000|2022-01-07 14:15:00|1226.1|1225.1|1226.2|1225.2|1226.3|1225.3|1225.8|1224.8|463
1641565200000|2022-01-07 14:20:00|1226.4|1225.4|1226.8|1225.8|1227.1|1226.1|1225.9|1224.9|192
1641565500000|2022-01-07 14:25:00|1227.1|1226.1|1225.3|1224.3|1227.5|1226.5|1225.3|1224.3|486
1641565800000|2022-01-07 14:30:00|1225|1224.5|1223.2|1222.7|1227|1226.5|1223.1|1222.6|4054
1641566100000|2022-01-07 14:35:00|1223|1222.5|1228.4|1227.9|1228.4|1227.9|1223|1222.5|2453
1641566400000|2022-01-07 14:40:00|1228.5|1228|1231.1|1230.6|1231.2|1230.7|1227.3|1226.8|2949
1641566700000|2022-01-07 14:45:00|1231|1230.5|1230.8|1230.3|1232.3|1231.8|1229.1|1228.6|2517
1641567000000|2022-01-07 14:50:00|1230.9|1230.4|1231.3|1230.8|1231.9|1231.4|1230.2|1229.7|1780
1641567300000|2022-01-07 14:55:00|1231.4|1230.9|1231.5|1231|1232.7|1232.2|1231.2|1230.7|1183
1641567600000|2022-01-07 15:00:00|1231.7|1231.2|1229.3|1228.8|1231.7|1231.2|1229.3|1228.8|1126
1641567900000|2022-01-07 15:05:00|1229.2|1228.7|1229.2|1228.7|1230.4|1229.9|1229|1228.5|1005
1641568200000|2022-01-07 15:10:00|1229.1|1228.6|1229.5|1229|1230.5|1230|1228.9|1228.4|1160
1641568500000|2022-01-07 15:15:00|1229.7|1229.2|1228.9|1228.4|1230.1|1229.6|1228.6|1228.1|1071
1641568800000|2022-01-07 15:20:00|1228.8|1228.3|1227.9|1227.4|1228.8|1228.3|1227.1|1226.6|1170
1641569100000|2022-01-07 15:25:00|1227.8|1227.3|1227.5|1227|1229.1|1228.6|1227.3|1226.8|1228
1641569400000|2022-01-07 15:30:00|1227.4|1226.9|1227.2|1226.7|1228.3|1227.8|1226.9|1226.4|768
1641569700000|2022-01-07 15:35:00|1227.3|1226.8|1224.4|1223.9|1227.3|1226.8|1224.4|1223.9|1179
1641570000000|2022-01-07 15:40:00|1224.5|1224|1224|1223.5|1225.5|1225|1223.8|1223.3|1068
1641570300000|2022-01-07 15:45:00|1223.9|1223.4|1222.1|1221.6|1224.2|1223.7|1222.1|1221.6|1063
1641570600000|2022-01-07 15:50:00|1222|1221.5|1221.6|1221.1|1222.3|1221.8|1220.4|1219.9|1852
1641570900000|2022-01-07 15:55:00|1221.7|1221.2|1222.7|1222.2|1223.2|1222.7|1221.6|1221.1|1258
1641571200000|2022-01-07 16:00:00|1222.6|1222.1|1222.8|1222.3|1223.8|1223.3|1222.2|1221.7|902
1641571500000|2022-01-07 16:05:00|1222.9|1222.4|1223.2|1222.7|1223.7|1223.2|1222.4|1221.9|698
1641571800000|2022-01-07 16:10:00|1223.4|1222.9|1223.5|1223|1224.1|1223.6|1222.5|1222|499
1641572100000|2022-01-07 16:15:00|1223.6|1223.1|1222.8|1222.3|1224.2|1223.7|1222.5|1222|754
1641572400000|2022-01-07 16:20:00|1222.9|1222.4|1225.1|1224.6|1225.2|1224.7|1222.9|1222.4|648
1641572700000|2022-01-07 16:25:00|1225|1224.5|1226.6|1226.1|1226.7|1226.2|1224.8|1224.3|359
1641573000000|2022-01-07 16:30:00|1226.5|1226|1227.9|1227.4|1228|1227.5|1226.4|1225.9|964
1641573300000|2022-01-07 16:35:00|1228|1227.5|1227.5|1227|1228.2|1227.7|1227.4|1226.9|964
1641573600000|2022-01-07 16:40:00|1227.6|1227.1|1228|1227.5|1228.4|1227.9|1227.4|1226.9|1627
1641573900000|2022-01-07 16:45:00|1228.1|1227.6|1229.5|1229|1229.5|1229|1228|1227.5|1395
1641574200000|2022-01-07 16:50:00|1229.6|1229.1|1229.7|1229.2|1229.8|1229.3|1228.4|1227.9|1301
1641574500000|2022-01-07 16:55:00|1229.8|1229.3|1229.7|1229.2|1229.8|1229.3|1229.4|1228.9|551
1641574800000|2022-01-07 17:00:00|1229.8|1229.3|1228.5|1228|1230.2|1229.7|1228.5|1228|770
1641575100000|2022-01-07 17:05:00|1228.6|1228.1|1228.9|1228.4|1229.7|1229.2|1228.4|1227.9|730
1641575400000|2022-01-07 17:10:00|1229.1|1228.6|1229.4|1228.9|1229.6|1229.1|1229|1228.5|764
1641575700000|2022-01-07 17:15:00|1229.3|1228.8|1228.9|1228.4|1230.1|1229.6|1228.9|1228.4|702
1641576000000|2022-01-07 17:20:00|1228.8|1228.3|1228.6|1228.1|1228.8|1228.3|1228|1227.5|452
1641576300000|2022-01-07 17:25:00|1228.5|1228|1229.5|1229|1229.7|1229.2|1228.5|1228|827
1641576600000|2022-01-07 17:30:00|1229.4|1228.9|1228.9|1228.4|1229.4|1228.9|1228.7|1228.2|456
1641576900000|2022-01-07 17:35:00|1229|1228.5|1228.8|1228.3|1229.2|1228.7|1228.3|1227.8|223
1641577200000|2022-01-07 17:40:00|1228.7|1228.2|1228.7|1228.2|1229.4|1228.9|1228.6|1228.1|455
1641577500000|2022-01-07 17:45:00|1228.6|1228.1|1228.5|1228|1229.6|1229.1|1228.4|1227.9|371
1641577800000|2022-01-07 17:50:00|1228.4|1227.9|1229|1228.5|1229.2|1228.7|1228.4|1227.9|656
1641578100000|2022-01-07 17:55:00|1229.1|1228.6|1228.9|1228.4|1229.2|1228.7|1228.7|1228.2|723
1641578400000|2022-01-07 18:00:00|1228.8|1228.3|1228.7|1228.2|1228.9|1228.4|1228.1|1227.6|856
1641578700000|2022-01-07 18:05:00|1228.6|1228.1|1228.7|1228.2|1229.1|1228.6|1228.6|1228.1|609
1641579000000|2022-01-07 18:10:00|1228.6|1228.1|1228.8|1228.3|1228.9|1228.4|1228.5|1228|422
1641579300000|2022-01-07 18:15:00|1228.7|1228.2|1228.4|1227.9|1229|1228.5|1228.1|1227.6|444
1641579600000|2022-01-07 18:20:00|1228.6|1228.1|1228.3|1227.8|1229|1228.5|1228.3|1227.8|327
1641579900000|2022-01-07 18:25:00|1228.4|1227.9|1227.8|1227.3|1228.4|1227.9|1227.6|1227.1|522
1641580200000|2022-01-07 18:30:00|1227.9|1227.4|1229.3|1228.8|1229.3|1228.8|1227.8|1227.3|597
1641580500000|2022-01-07 18:35:00|1229.2|1228.7|1228.9|1228.4|1229.6|1229.1|1228.8|1228.3|306
1641580800000|2022-01-07 18:40:00|1229|1228.5|1229.3|1228.8|1229.7|1229.2|1228.8|1228.3|332
1641581100000|2022-01-07 18:45:00|1229.4|1228.9|1229.3|1228.8|1229.5|1229|1229|1228.5|287
1641581400000|2022-01-07 18:50:00|1229.2|1228.7|1228.5|1228|1229.2|1228.7|1228.3|1227.8|601
1641581700000|2022-01-07 18:55:00|1228.4|1227.9|1228.9|1228.4|1229.2|1228.7|1228.4|1227.9|368
1641582000000|2022-01-07 19:00:00|1229|1228.5|1228.7|1228.2|1229.2|1228.7|1228.4|1227.9|397
1641582300000|2022-01-07 19:05:00|1228.6|1228.1|1228.4|1227.9|1228.7|1228.2|1228|1227.5|909
1641582600000|2022-01-07 19:10:00|1228.5|1228|1228.5|1228|1229.1|1228.6|1228.4|1227.9|422
1641582900000|2022-01-07 19:15:00|1228.6|1228.1|1227.6|1227.1|1228.6|1228.1|1227.5|1227|697
1641583200000|2022-01-07 19:20:00|1227.5|1227|1227.9|1227.4|1228.1|1227.6|1227.4|1226.9|772
1641583500000|2022-01-07 19:25:00|1228|1227.5|1229.1|1228.6|1229.1|1228.6|1227.8|1227.3|438
1641583800000|2022-01-07 19:30:00|1229|1228.5|1229.2|1228.7|1229.4|1228.9|1228.9|1228.4|351
1641584100000|2022-01-07 19:35:00|1229.3|1228.8|1229.7|1229.2|1229.7|1229.2|1229.1|1228.6|394
1641584400000|2022-01-07 19:40:00|1229.6|1229.1|1229.8|1229.3|1230|1229.5|1229.4|1228.9|399
1641584700000|2022-01-07 19:45:00|1229.9|1229.4|1229.9|1229.4|1230.4|1229.9|1229.8|1229.3|674
1641585000000|2022-01-07 19:50:00|1230|1229.5|1230.5|1230|1230.6|1230.1|1229.9|1229.4|562
1641585300000|2022-01-07 19:55:00|1230.4|1229.9|1230.5|1230|1230.9|1230.4|1230.4|1229.9|535
1641585600000|2022-01-07 20:00:00|1230.6|1230.1|1230.5|1230|1230.8|1230.3|1230.3|1229.8|522
1641585900000|2022-01-07 20:05:00|1230.6|1230.1|1231.2|1230.7|1231.5|1231|1230.6|1230.1|513
1641586200000|2022-01-07 20:10:00|1231.3|1230.8|1230.2|1229.7|1231.3|1230.8|1230|1229.5|338
1641586500000|2022-01-07 20:15:00|1230.3|1229.8|1230.6|1230.1|1230.7|1230.2|1230.2|1229.7|356
1641586800000|2022-01-07 20:20:00|1230.7|1230.2|1230.6|1230.1|1230.9|1230.4|1230.3|1229.8|294
1641587100000|2022-01-07 20:25:00|1230.5|1230|1230.7|1230.2|1230.7|1230.2|1230|1229.5|741
1641587400000|2022-01-07 20:30:00|1230.6|1230.1|1231|1230.5|1231.5|1231|1230.4|1229.9|648
1641587700000|2022-01-07 20:35:00|1230.9|1230.4|1230.7|1230.2|1231|1230.5|1230.5|1230|599
1641588000000|2022-01-07 20:40:00|1230.8|1230.3|1230.5|1230|1230.9|1230.4|1230.5|1230|738
1641588300000|2022-01-07 20:45:00|1230.6|1230.1|1230.8|1230.3|1231|1230.5|1230.3|1229.8|625
1641588600000|2022-01-07 20:50:00|1230.7|1230.2|1230.2|1229.7|1231.1|1230.6|1230.2|1229.7|835
1641588900000|2022-01-07 20:55:00|1230.1|1229.6|1231|1230.5|1231.1|1230.6|1230|1229.5|5408
1641589200000|2022-01-07 21:00:00|1231.1|1230.1|1230.9|1229.9|1231.1|1230.1|1230.6|1229.6|672
1641589500000|2022-01-07 21:05:00|1231|1230|1230.9|1229.9|1231.3|1230.3|1230.8|1229.8|169
1641589800000|2022-01-07 21:10:00|1230.6|1229.6|1230|1229|1230.6|1229.6|1229.9|1228.9|117
1641590100000|2022-01-07 21:15:00|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|7
1641590700000|2022-01-07 21:25:00|1230|1229|1230.5|1229.5|1231.1|1230.1|1229.9|1228.9|61
1641591000000|2022-01-07 21:30:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1
1641591300000|2022-01-07 21:35:00|1230.9|1229.9|1230.4|1229.4|1230.9|1229.9|1230.4|1229.4|10
1641591900000|2022-01-07 21:45:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.6|1229.6|71
1641592200000|2022-01-07 21:50:00|1230.3|1229.3|1229.9|1228.9|1230.3|1229.3|1229.9|1228.9|17
1641592500000|2022-01-07 21:55:00|1230.1|1229.1|1230.6|1228.6|1230.7|1229.2|1229.9|1228.6|8
1641769500000|2022-01-09 23:05:00|1229.3|1227.3|1227.9|1225.9|1229.6|1227.6|1226.8|1224.8|0
1641769800000|2022-01-09 23:10:00|1228|1226|1228.3|1226.3|1228.9|1226.9|1227.7|1225.7|0
1641770100000|2022-01-09 23:15:00|1228.2|1226.2|1227.2|1225.2|1228.3|1226.3|1227|1225|0
1641770400000|2022-01-09 23:20:00|1227.3|1225.3|1225.1|1224.1|1227.3|1225.3|1225.1|1224.1|2
1641773100000|2022-01-10 00:05:00|1228.8|1227.8|1228.9|1227.9|1228.9|1227.9|1227.7|1226.7|22
1641773700000|2022-01-10 00:15:00|1228.2|1227.2|1226.6|1225.6|1228.2|1227.2|1226.6|1225.6|5
1641774600000|2022-01-10 00:30:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1
1641774900000|2022-01-10 00:35:00|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1
1641775500000|2022-01-10 00:45:00|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1
1641776400000|2022-01-10 01:00:00|1226.5|1225.5|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|6
1641776700000|2022-01-10 01:05:00|1225.5|1224.5|1225.9|1224.9|1226.1|1225.1|1224.2|1223.2|53
1641777000000|2022-01-10 01:10:00|1226.3|1225.3|1226.2|1225.2|1226.3|1225.3|1226.2|1225.2|2
1641777300000|2022-01-10 01:15:00|1225.9|1224.9|1224.5|1223.5|1225.9|1224.9|1224.5|1223.5|22
1641777600000|2022-01-10 01:20:00|1226.2|1225.2|1225.8|1224.8|1226.9|1225.9|1225.5|1224.5|21
1641777900000|2022-01-10 01:25:00|1225.9|1224.9|1225.1|1224.1|1225.9|1224.9|1224.9|1223.9|20
1641778200000|2022-01-10 01:30:00|1223.6|1222.6|1225.5|1224.5|1226.1|1225.1|1223|1222|106
1641778500000|2022-01-10 01:35:00|1225|1224|1224.9|1223.9|1225.6|1224.6|1224.2|1223.2|14
1641778800000|2022-01-10 01:40:00|1225.4|1224.4|1225.7|1224.7|1226.1|1225.1|1224.9|1223.9|70
1641779100000|2022-01-10 01:45:00|1225.9|1224.9|1227.6|1226.6|1227.6|1226.6|1225.4|1224.4|83
1641779400000|2022-01-10 01:50:00|1228|1227|1229.9|1228.9|1230.5|1229.5|1228|1227|148
1641779700000|2022-01-10 01:55:00|1230|1229|1230.3|1229.3|1232.2|1231.2|1230|1229|196
1641780000000|2022-01-10 02:00:00|1230.7|1229.7|1231.8|1230.8|1231.9|1230.9|1230.5|1229.5|22
1641780300000|2022-01-10 02:05:00|1230.9|1229.9|1231.4|1230.4|1231.5|1230.5|1230|1229|32
1641780600000|2022-01-10 02:10:00|1231.8|1230.8|1230.8|1229.8|1231.8|1230.8|1230.3|1229.3|44
1641780900000|2022-01-10 02:15:00|1230.7|1229.7|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|18
1641781200000|2022-01-10 02:20:00|1230.3|1229.3|1230.1|1229.1|1230.3|1229.3|1230|1229|4
1641781500000|2022-01-10 02:25:00|1231.1|1230.1|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|4
1641781800000|2022-01-10 02:30:00|1231.9|1230.9|1232|1231|1232.3|1231.3|1231.7|1230.7|58
1641782100000|2022-01-10 02:35:00|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1
1641782400000|2022-01-10 02:40:00|1232.5|1231.5|1233.3|1232.3|1233.4|1232.4|1232.5|1231.5|23
1641782700000|2022-01-10 02:45:00|1233.6|1232.6|1233.7|1232.7|1233.8|1232.8|1233.1|1232.1|39
1641783000000|2022-01-10 02:50:00|1233.9|1232.9|1232.4|1231.4|1234.3|1233.3|1232.4|1231.4|87
1641783300000|2022-01-10 02:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1641783600000|2022-01-10 03:00:00|1233.1|1232.1|1233.4|1232.4|1233.8|1232.8|1233.1|1232.1|7
1641783900000|2022-01-10 03:05:00|1233.7|1232.7|1233.5|1232.5|1233.8|1232.8|1233.4|1232.4|23
1641784200000|2022-01-10 03:10:00|1233.7|1232.7|1233.3|1232.3|1233.7|1232.7|1233.3|1232.3|13
1641784500000|2022-01-10 03:15:00|1233.6|1232.6|1233.1|1232.1|1233.6|1232.6|1233.1|1232.1|5
1641784800000|2022-01-10 03:20:00|1232.4|1231.4|1232.2|1231.2|1232.4|1231.4|1232.2|1231.2|9
1641785100000|2022-01-10 03:25:00|1231.1|1230.1|1231.9|1230.9|1232|1231|1231.1|1230.1|13
1641785400000|2022-01-10 03:30:00|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|2
1641785700000|2022-01-10 03:35:00|1231.9|1230.9|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|2
1641786000000|2022-01-10 03:40:00|1232.6|1231.6|1232.7|1231.7|1232.7|1231.7|1232.6|1231.6|2
1641786300000|2022-01-10 03:45:00|||||||||10
1641786600000|2022-01-10 03:50:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1
1641786900000|2022-01-10 03:55:00|1233.5|1232.5|1232.9|1231.9|1233.5|1232.5|1232.9|1231.9|2
1641787500000|2022-01-10 04:05:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.6|1232.6|2
1641788100000|2022-01-10 04:15:00|1234.1|1233.1|1234.2|1233.2|1234.2|1233.2|1234.1|1233.1|4
1641788400000|2022-01-10 04:20:00|1234.5|1233.5|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|4
1641788700000|2022-01-10 04:25:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|5
1641789300000|2022-01-10 04:35:00|1235|1234|1235|1234|1235|1234|1235|1234|2
1641789600000|2022-01-10 04:40:00|1234.9|1233.9|1235|1234|1235|1234|1234.9|1233.9|7
1641789900000|2022-01-10 04:45:00|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1
1641790200000|2022-01-10 04:50:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.5|1233.5|6
1641790800000|2022-01-10 05:00:00|1235.3|1234.3|1234.6|1233.6|1235.6|1234.6|1234.6|1233.6|24
1641791100000|2022-01-10 05:05:00|1232.9|1231.9|1233.4|1232.4|1233.4|1232.4|1232.4|1231.4|43
1641791400000|2022-01-10 05:10:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.7|1231.7|10
1641792000000|2022-01-10 05:20:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1
1641792300000|2022-01-10 05:25:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234.3|1233.3|3
1641792600000|2022-01-10 05:30:00|1234.8|1233.8|1236|1235|1236.1|1235.1|1234.8|1233.8|9
1641792900000|2022-01-10 05:35:00|1236.3|1235.3|1236|1235|1236.9|1235.9|1236|1235|28
1641793200000|2022-01-10 05:40:00|1235.9|1234.9|1235.6|1234.6|1235.9|1234.9|1235.6|1234.6|12
1641793500000|2022-01-10 05:45:00|1235.5|1234.5|1235.6|1234.6|1235.6|1234.6|1235.5|1234.5|6
1641794100000|2022-01-10 05:55:00|1234.7|1233.7|1235.2|1234.2|1235.2|1234.2|1234.7|1233.7|9
1641794400000|2022-01-10 06:00:00|1235|1234|1234.9|1233.9|1235.2|1234.2|1234.9|1233.9|23
1641794700000|2022-01-10 06:05:00|1235.2|1234.2|1235.4|1234.4|1235.6|1234.6|1234.9|1233.9|31
1641795000000|2022-01-10 06:10:00|1235.2|1234.2|1235.4|1234.4|1235.5|1234.5|1235.2|1234.2|13
1641795300000|2022-01-10 06:15:00|1235.1|1234.1|1235.4|1234.4|1235.6|1234.6|1235.1|1234.1|9
1641795600000|2022-01-10 06:20:00|1235.5|1234.5|1235.4|1234.4|1235.8|1234.8|1234.8|1233.8|11
1641795900000|2022-01-10 06:25:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1235|1234|7
1641796200000|2022-01-10 06:30:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.6|1234.6|6
1641796500000|2022-01-10 06:35:00|1235.6|1234.6|1235.5|1234.5|1235.6|1234.6|1235.1|1234.1|30
1641796800000|2022-01-10 06:40:00|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|7
1641797100000|2022-01-10 06:45:00|1235.9|1234.9|1236.2|1235.2|1236.3|1235.3|1235.9|1234.9|13
1641797400000|2022-01-10 06:50:00|1236.4|1235.4|1236.7|1235.7|1237|1236|1236.4|1235.4|11
1641797700000|2022-01-10 06:55:00|1237|1236|1237.1|1236.1|1237.2|1236.2|1237|1236|18
1641798000000|2022-01-10 07:00:00|1237.2|1236.2|1238|1237|1238.5|1237.5|1237.2|1236.2|44
1641798300000|2022-01-10 07:05:00|1238.3|1237.3|1238.5|1237.5|1238.5|1237.5|1238.3|1237.3|7
1641798600000|2022-01-10 07:10:00|1238.4|1237.4|1238.7|1237.7|1238.7|1237.7|1238.4|1237.4|16
1641798900000|2022-01-10 07:15:00|1238.2|1237.2|1238.1|1237.1|1238.2|1237.2|1237.9|1236.9|7
1641799200000|2022-01-10 07:20:00|1238.6|1237.6|1239.8|1238.8|1240.2|1239.2|1238.6|1237.6|61
1641799500000|2022-01-10 07:25:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.3|1238.3|11
1641799800000|2022-01-10 07:30:00|1239.1|1238.1|1239.6|1238.6|1240|1239|1239.1|1238.1|12
1641800100000|2022-01-10 07:35:00|1239.9|1238.9|1239.4|1238.4|1239.9|1238.9|1239.2|1238.2|60
1641800400000|2022-01-10 07:40:00|1239.6|1238.6|1239.8|1238.8|1239.8|1238.8|1239.1|1238.1|30
1641800700000|2022-01-10 07:45:00|1239.5|1238.5|1239.7|1238.7|1240|1239|1239.4|1238.4|60
1641801000000|2022-01-10 07:50:00|1239.8|1238.8|1239.2|1238.2|1239.8|1238.8|1239|1238|100
1641801300000|2022-01-10 07:55:00|1239.1|1238.1|1238.7|1237.7|1239.5|1238.5|1238.4|1237.4|71
1641801600000|2022-01-10 08:00:00|1238.8|1237.8|1238|1237|1238.8|1237.8|1237.8|1236.8|134
1641801900000|2022-01-10 08:05:00|1238.1|1237.1|1236.7|1235.7|1238.1|1237.1|1236.5|1235.5|470
1641802200000|2022-01-10 08:10:00|1237|1236|1236.7|1235.7|1237.2|1236.2|1236.2|1235.2|241
1641802500000|2022-01-10 08:15:00|1236.8|1235.8|1236.2|1235.2|1237|1236|1235.9|1234.9|660
1641802800000|2022-01-10 08:20:00|1236.1|1235.1|1236.2|1235.2|1236.6|1235.6|1235.2|1234.2|482
1641803100000|2022-01-10 08:25:00|1236.3|1235.3|1237.2|1236.2|1237.5|1236.5|1236|1235|652
1641803400000|2022-01-10 08:30:00|1237|1236|1235.2|1234.2|1237|1236|1235.2|1234.2|260
1641803700000|2022-01-10 08:35:00|1235.3|1234.3|1234|1233|1235.5|1234.5|1233.9|1232.9|333
1641804000000|2022-01-10 08:40:00|1234.1|1233.1|1235.3|1234.3|1235.3|1234.3|1233.9|1232.9|105
1641804300000|2022-01-10 08:45:00|1235.4|1234.4|1235.9|1234.9|1235.9|1234.9|1234.6|1233.6|110
1641804600000|2022-01-10 08:50:00|1235.8|1234.8|1235.9|1234.9|1236.2|1235.2|1235.2|1234.2|187
1641804900000|2022-01-10 08:55:00|1236|1235|1237|1236|1237.2|1236.2|1235.8|1234.8|155
1641805200000|2022-01-10 09:00:00|1236.9|1235.9|1236.6|1235.6|1237.7|1236.7|1236.6|1235.6|134
1641805500000|2022-01-10 09:05:00|1236.8|1235.8|1238.1|1237.1|1238.2|1237.2|1236.8|1235.8|276
1641805800000|2022-01-10 09:10:00|1237.6|1236.6|1238.1|1237.1|1238.3|1237.3|1237.6|1236.6|79
1641806100000|2022-01-10 09:15:00|1238|1237|1238.5|1237.5|1238.8|1237.8|1238|1237|51
1641806400000|2022-01-10 09:20:00|1238.8|1237.8|1238.2|1237.2|1239.1|1238.1|1238|1237|44
1641806700000|2022-01-10 09:25:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|21
1641807000000|2022-01-10 09:30:00|1239.1|1238.1|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|43
1641807300000|2022-01-10 09:35:00|1238.5|1237.5|1238.3|1237.3|1239.1|1238.1|1238.2|1237.2|37
1641807600000|2022-01-10 09:40:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.2|1237.2|93
1641807900000|2022-01-10 09:45:00|1239|1238|1238.5|1237.5|1239.1|1238.1|1238.5|1237.5|168
1641808200000|2022-01-10 09:50:00|1238.6|1237.6|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|86
1641808500000|2022-01-10 09:55:00|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1237.8|1236.8|165
1641808800000|2022-01-10 10:00:00|1238|1237|1238|1237|1238.4|1237.4|1237.7|1236.7|67
1641809100000|2022-01-10 10:05:00|1237.9|1236.9|1238.1|1237.1|1238.1|1237.1|1237.8|1236.8|40
1641809400000|2022-01-10 10:10:00|1238.2|1237.2|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|73
1641809700000|2022-01-10 10:15:00|1239.3|1238.3|1238.8|1237.8|1239.4|1238.4|1238.7|1237.7|85
1641810000000|2022-01-10 10:20:00|1238.9|1237.9|1238.2|1237.2|1238.9|1237.9|1238.1|1237.1|80
1641810300000|2022-01-10 10:25:00|1238.3|1237.3|1238.8|1237.8|1239|1238|1238.2|1237.2|151
1641810600000|2022-01-10 10:30:00|1238.9|1237.9|1238.5|1237.5|1238.9|1237.9|1238.2|1237.2|41
1641810900000|2022-01-10 10:35:00|1238.4|1237.4|1238.5|1237.5|1238.6|1237.6|1238.3|1237.3|40
1641811200000|2022-01-10 10:40:00|1238.6|1237.6|1237.9|1236.9|1238.6|1237.6|1237.5|1236.5|66
1641811500000|2022-01-10 10:45:00|1237.8|1236.8|1237.7|1236.7|1237.9|1236.9|1237.2|1236.2|95
1641811800000|2022-01-10 10:50:00|1237.9|1236.9|1237.5|1236.5|1238.1|1237.1|1237.5|1236.5|25
1641812100000|2022-01-10 10:55:00|1237.6|1236.6|1237.5|1236.5|1237.7|1236.7|1237.4|1236.4|35
1641812400000|2022-01-10 11:00:00|1237.7|1236.7|1237|1236|1237.7|1236.7|1236.8|1235.8|82
1641812700000|2022-01-10 11:05:00|1237.1|1236.1|1236.6|1235.6|1237.3|1236.3|1236.6|1235.6|36
1641813000000|2022-01-10 11:10:00|1236.5|1235.5|1236.8|1235.8|1237|1236|1236.5|1235.5|32
1641813300000|2022-01-10 11:15:00|1237|1236|1237|1236|1237.4|1236.4|1236.9|1235.9|39
1641813600000|2022-01-10 11:20:00|1236.9|1235.9|1236.6|1235.6|1237.1|1236.1|1236.4|1235.4|120
1641813900000|2022-01-10 11:25:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.4|1235.4|24
1641814200000|2022-01-10 11:30:00|1236.5|1235.5|1236.7|1235.7|1237.3|1236.3|1236.5|1235.5|53
1641814500000|2022-01-10 11:35:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1235.9|1234.9|26
1641814800000|2022-01-10 11:40:00|1236.4|1235.4|1236.8|1235.8|1236.8|1235.8|1236|1235|47
1641815100000|2022-01-10 11:45:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.6|1235.6|81
1641815400000|2022-01-10 11:50:00|1236.8|1235.8|1236.7|1235.7|1237|1236|1236.6|1235.6|100
1641815700000|2022-01-10 11:55:00|1236.8|1235.8|1236.5|1235.5|1237.2|1236.2|1236.4|1235.4|31
1641816000000|2022-01-10 12:00:00|1236.7|1235.7|1236.7|1235.7|1237.1|1236.1|1236.6|1235.6|55
1641816300000|2022-01-10 12:05:00|1236.8|1235.8|1236.3|1235.3|1237.1|1236.1|1236.3|1235.3|22
1641816600000|2022-01-10 12:10:00|1236.2|1235.2|1235.8|1234.8|1236.3|1235.3|1235.4|1234.4|50
1641816900000|2022-01-10 12:15:00|1235.4|1234.4|1234.6|1233.6|1235.4|1234.4|1234.4|1233.4|287
1641817200000|2022-01-10 12:20:00|1234.5|1233.5|1235.1|1234.1|1235.1|1234.1|1234.5|1233.5|133
1641817500000|2022-01-10 12:25:00|1235|1234|1235|1234|1235.4|1234.4|1234.6|1233.6|82
1641817800000|2022-01-10 12:30:00|1234.9|1233.9|1233.7|1232.7|1234.9|1233.9|1233.7|1232.7|104
1641818100000|2022-01-10 12:35:00|1233.6|1232.6|1233.1|1232.1|1234|1233|1233|1232|297
1641818400000|2022-01-10 12:40:00|1233.2|1232.2|1233.8|1232.8|1233.8|1232.8|1233.2|1232.2|82
1641818700000|2022-01-10 12:45:00|1233.7|1232.7|1233|1232|1233.8|1232.8|1232.9|1231.9|164
1641819000000|2022-01-10 12:50:00|1232.9|1231.9|1232.5|1231.5|1232.9|1231.9|1232.3|1231.3|136
1641819300000|2022-01-10 12:55:00|1232.6|1231.6|1231.5|1230.5|1232.7|1231.7|1231.5|1230.5|124
1641819600000|2022-01-10 13:00:00|1231.3|1230.3|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|257
1641819900000|2022-01-10 13:05:00|1232|1231|1231.9|1230.9|1232.4|1231.4|1231.7|1230.7|230
1641820200000|2022-01-10 13:10:00|1232|1231|1232|1231|1232.2|1231.2|1231.5|1230.5|60
1641820500000|2022-01-10 13:15:00|1231.9|1230.9|1232.8|1231.8|1232.9|1231.9|1231.9|1230.9|304
1641820800000|2022-01-10 13:20:00|1232.7|1231.7|1232.6|1231.6|1233.4|1232.4|1232.4|1231.4|203
1641821100000|2022-01-10 13:25:00|1232.5|1231.5|1232.9|1231.9|1233.1|1232.1|1232.4|1231.4|80
1641821400000|2022-01-10 13:30:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232|1231|109
1641821700000|2022-01-10 13:35:00|1232.7|1231.7|1233.7|1232.7|1233.8|1232.8|1232.5|1231.5|65
1641822000000|2022-01-10 13:40:00|1233.6|1232.6|1233.3|1232.3|1233.8|1232.8|1233.1|1232.1|68
1641822300000|2022-01-10 13:45:00|1233|1232|1232.7|1231.7|1233.2|1232.2|1232.4|1231.4|224
1641822600000|2022-01-10 13:50:00|1232.8|1231.8|1231.9|1230.9|1233|1232|1231.8|1230.8|85
1641822900000|2022-01-10 13:55:00|1232|1231|1232.1|1231.1|1232.2|1231.2|1231.7|1230.7|117
1641823200000|2022-01-10 14:00:00|1232.2|1231.2|1232|1231|1232.5|1231.5|1231.8|1230.8|307
1641823500000|2022-01-10 14:05:00|1231.9|1230.9|1232.2|1231.2|1232.3|1231.3|1231.8|1230.8|56
1641823800000|2022-01-10 14:10:00|1232.1|1231.1|1231.5|1230.5|1232.2|1231.2|1231.4|1230.4|66
1641824100000|2022-01-10 14:15:00|1231.6|1230.6|1231.1|1230.1|1231.7|1230.7|1230.7|1229.7|97
1641824400000|2022-01-10 14:20:00|1231|1230|1231.1|1230.1|1231.5|1230.5|1231|1230|143
1641824700000|2022-01-10 14:25:00|1231.2|1230.2|1232|1231|1232|1231|1231.2|1230.2|105
1641825000000|2022-01-10 14:30:00|1231.7|1231.2|1228|1227.5|1235|1234.5|1227.8|1227.3|4681
1641825300000|2022-01-10 14:35:00|1228.1|1227.6|1229.4|1228.9|1230|1229.5|1227.3|1226.8|3264
1641825600000|2022-01-10 14:40:00|1229.3|1228.8|1229.8|1229.3|1230.8|1230.3|1228.3|1227.8|1960
1641825900000|2022-01-10 14:45:00|1229.9|1229.4|1228.6|1228.1|1230|1229.5|1227.5|1227|835
1641826200000|2022-01-10 14:50:00|1228.5|1228|1226.3|1225.8|1229.1|1228.6|1226.1|1225.6|869
1641826500000|2022-01-10 14:55:00|1226.4|1225.9|1225.5|1225|1227|1226.5|1225.1|1224.6|946
1641826800000|2022-01-10 15:00:00|1225.4|1224.9|1225.5|1225|1226.1|1225.6|1224.2|1223.7|2196
1641827100000|2022-01-10 15:05:00|1225.6|1225.1|1227.7|1227.2|1228.1|1227.6|1225.5|1225|1963
1641827400000|2022-01-10 15:10:00|1227.5|1227|1226.2|1225.7|1227.5|1227|1226|1225.5|1464
1641827700000|2022-01-10 15:15:00|1226.3|1225.8|1226.6|1226.1|1227.6|1227.1|1226.2|1225.7|2288
1641828000000|2022-01-10 15:20:00|1226.7|1226.2|1226.3|1225.8|1227.7|1227.2|1226.3|1225.8|1651
1641828300000|2022-01-10 15:25:00|1226.2|1225.7|1225.7|1225.2|1226.8|1226.3|1225.3|1224.8|798
1641828600000|2022-01-10 15:30:00|1225.6|1225.1|1225.3|1224.8|1226.3|1225.8|1224.7|1224.2|1397
1641828900000|2022-01-10 15:35:00|1225.2|1224.7|1223.9|1223.4|1225.6|1225.1|1223.3|1222.8|808
1641829200000|2022-01-10 15:40:00|1224|1223.5|1223.6|1223.1|1224.4|1223.9|1222.8|1222.3|661
1641829500000|2022-01-10 15:45:00|1223.5|1223|1222.5|1222|1224.2|1223.7|1221.9|1221.4|849
1641829800000|2022-01-10 15:50:00|1222.4|1221.9|1223.4|1222.9|1223.7|1223.2|1222|1221.5|756
1641830100000|2022-01-10 15:55:00|1223.3|1222.8|1223.4|1222.9|1223.9|1223.4|1222.4|1221.9|554
1641830400000|2022-01-10 16:00:00|1223.3|1222.8|1223.2|1222.7|1223.8|1223.3|1222.3|1221.8|785
1641830700000|2022-01-10 16:05:00|1223.1|1222.6|1223.8|1223.3|1223.8|1223.3|1222.8|1222.3|529
1641831000000|2022-01-10 16:10:00|1223.6|1223.1|1224.7|1224.2|1225.2|1224.7|1223.5|1223|371
1641831300000|2022-01-10 16:15:00|1224.8|1224.3|1225.7|1225.2|1225.9|1225.4|1224.4|1223.9|666
1641831600000|2022-01-10 16:20:00|1225.6|1225.1|1226|1225.5|1226.2|1225.7|1225|1224.5|1191
1641831900000|2022-01-10 16:25:00|1225.9|1225.4|1227.2|1226.7|1227.5|1227|1225.6|1225.1|981
1641832200000|2022-01-10 16:30:00|1227.1|1226.6|1227.2|1226.7|1227.8|1227.3|1226.4|1225.9|1195
1641832500000|2022-01-10 16:35:00|1227.3|1226.8|1226.3|1225.8|1227.3|1226.8|1226|1225.5|460
1641832800000|2022-01-10 16:40:00|1226.2|1225.7|1225.9|1225.4|1226.3|1225.8|1225|1224.5|333
1641833100000|2022-01-10 16:45:00|1225.8|1225.3|1225.9|1225.4|1226.8|1226.3|1225.5|1225|425
1641833400000|2022-01-10 16:50:00|1225.8|1225.3|1226.1|1225.6|1226.8|1226.3|1225.4|1224.9|392
1641833700000|2022-01-10 16:55:00|1226|1225.5|1227.2|1226.7|1227.2|1226.7|1226|1225.5|304
1641834000000|2022-01-10 17:00:00|1227.1|1226.6|1225.7|1225.2|1227.2|1226.7|1225.6|1225.1|290
1641834300000|2022-01-10 17:05:00|1225.8|1225.3|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|195
1641834600000|2022-01-10 17:10:00|1225.1|1224.6|1225.8|1225.3|1226.4|1225.9|1225.1|1224.6|199
1641834900000|2022-01-10 17:15:00|1225.9|1225.4|1225|1224.5|1225.9|1225.4|1225|1224.5|339
1641835200000|2022-01-10 17:20:00|1224.9|1224.4|1224.7|1224.2|1225.2|1224.7|1224.6|1224.1|462
1641835500000|2022-01-10 17:25:00|1224.6|1224.1|1224.6|1224.1|1225.1|1224.6|1224.5|1224|167
1641835800000|2022-01-10 17:30:00|1224.4|1223.9|1224.2|1223.7|1224.8|1224.3|1224.1|1223.6|283
1641836100000|2022-01-10 17:35:00|1224.3|1223.8|1223.9|1223.4|1224.6|1224.1|1223.9|1223.4|264
1641836400000|2022-01-10 17:40:00|1224|1223.5|1224.2|1223.7|1225|1224.5|1223.5|1223|388
1641836700000|2022-01-10 17:45:00|1224.1|1223.6|1224.3|1223.8|1225.3|1224.8|1224.1|1223.6|384
1641837000000|2022-01-10 17:50:00|1224.4|1223.9|1226|1225.5|1226.4|1225.9|1224.1|1223.6|495
1641837300000|2022-01-10 17:55:00|1225.8|1225.3|1225.2|1224.7|1225.8|1225.3|1225|1224.5|208
1641837600000|2022-01-10 18:00:00|1225.1|1224.6|1225.3|1224.8|1225.9|1225.4|1224.7|1224.2|668
1641837900000|2022-01-10 18:05:00|1225.2|1224.7|1225.6|1225.1|1226.1|1225.6|1225.1|1224.6|303
1641838200000|2022-01-10 18:10:00|1225.5|1225|1226.5|1226|1226.9|1226.4|1225.5|1225|573
1641838500000|2022-01-10 18:15:00|1226.8|1226.3|1226.7|1226.2|1226.8|1226.3|1226.2|1225.7|164
1641838800000|2022-01-10 18:20:00|1226.6|1226.1|1227.2|1226.7|1227.4|1226.9|1226.2|1225.7|409
1641839100000|2022-01-10 18:25:00|1227.3|1226.8|1227.2|1226.7|1227.6|1227.1|1226.9|1226.4|309
1641839400000|2022-01-10 18:30:00|1227.3|1226.8|1227.2|1226.7|1227.7|1227.2|1227|1226.5|441
1641839700000|2022-01-10 18:35:00|1227.3|1226.8|1227.1|1226.6|1227.6|1227.1|1227.1|1226.6|415
1641840000000|2022-01-10 18:40:00|1227.3|1226.8|1228.5|1228|1228.6|1228.1|1227.2|1226.7|313
1641840300000|2022-01-10 18:45:00|1228.4|1227.9|1228.6|1228.1|1228.9|1228.4|1227.9|1227.4|323
1641840600000|2022-01-10 18:50:00|1228.5|1228|1229.1|1228.6|1229.5|1229|1228.5|1228|536
1641840900000|2022-01-10 18:55:00|1229.2|1228.7|1228.6|1228.1|1229.3|1228.8|1228|1227.5|691
1641841200000|2022-01-10 19:00:00|1228.7|1228.2|1229.6|1229.1|1229.6|1229.1|1228.4|1227.9|701
1641841500000|2022-01-10 19:05:00|1229.5|1229|1229.9|1229.4|1230.1|1229.6|1229.3|1228.8|243
1641841800000|2022-01-10 19:10:00|1229.8|1229.3|1229.4|1228.9|1229.8|1229.3|1229.3|1228.8|161
1641842100000|2022-01-10 19:15:00|1229.3|1228.8|1229.8|1229.3|1230.1|1229.6|1229.2|1228.7|177
1641842400000|2022-01-10 19:20:00|1229.7|1229.2|1229.7|1229.2|1230.6|1230.1|1229.6|1229.1|208
1641842700000|2022-01-10 19:25:00|1229.8|1229.3|1229.9|1229.4|1230.3|1229.8|1229.5|1229|193
1641843000000|2022-01-10 19:30:00|1229.8|1229.3|1230.3|1229.8|1230.5|1230|1229.6|1229.1|232
1641843300000|2022-01-10 19:35:00|1230.2|1229.7|1229.9|1229.4|1230.8|1230.3|1229.8|1229.3|383
1641843600000|2022-01-10 19:40:00|1230|1229.5|1229.7|1229.2|1230.6|1230.1|1229.7|1229.2|147
1641843900000|2022-01-10 19:45:00|1229.6|1229.1|1230|1229.5|1230.2|1229.7|1229.6|1229.1|246
1641844200000|2022-01-10 19:50:00|1229.9|1229.4|1228|1227.5|1229.9|1229.4|1227.9|1227.4|403
1641844500000|2022-01-10 19:55:00|1228.1|1227.6|1228.7|1228.2|1229.1|1228.6|1228.1|1227.6|446
1641844800000|2022-01-10 20:00:00|1228.8|1228.3|1227.9|1227.4|1229.3|1228.8|1227.9|1227.4|376
1641845100000|2022-01-10 20:05:00|1228|1227.5|1227.2|1226.7|1228|1227.5|1226.7|1226.2|501
1641845400000|2022-01-10 20:10:00|1227.3|1226.8|1226.8|1226.3|1227.7|1227.2|1226.7|1226.2|462
1641845700000|2022-01-10 20:15:00|1226.9|1226.4|1228.1|1227.6|1228.6|1228.1|1226.4|1225.9|699
1641846000000|2022-01-10 20:20:00|1227.8|1227.3|1228|1227.5|1228.3|1227.8|1227.2|1226.7|967
1641846300000|2022-01-10 20:25:00|1227.9|1227.4|1227.9|1227.4|1228.2|1227.7|1227.8|1227.3|226
1641846600000|2022-01-10 20:30:00|1228|1227.5|1228.2|1227.7|1228.5|1228|1227.3|1226.8|753
1641846900000|2022-01-10 20:35:00|1228.3|1227.8|1228.5|1228|1228.9|1228.4|1227.9|1227.4|511
1641847200000|2022-01-10 20:40:00|1228.6|1228.1|1228.9|1228.4|1229.4|1228.9|1228.4|1227.9|727
1641847500000|2022-01-10 20:45:00|1228.8|1228.3|1229.3|1228.8|1229.6|1229.1|1228.8|1228.3|1175
1641847800000|2022-01-10 20:50:00|1229.4|1228.9|1230|1229.5|1230.2|1229.7|1229.2|1228.7|1090
1641848100000|2022-01-10 20:55:00|1230.1|1229.6|1230.5|1230|1231.1|1230.6|1230|1229.5|6756
1641848400000|2022-01-10 21:00:00|1230.8|1229.8|1230.5|1229.5|1230.8|1229.8|1230|1229|848
1641848700000|2022-01-10 21:05:00|1230.4|1229.4|1230.6|1229.6|1230.7|1229.7|1230.2|1229.2|91
1641849000000|2022-01-10 21:10:00|1230.5|1229.5|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|36
1641849300000|2022-01-10 21:15:00|1230|1229|1230.5|1229.5|1230.5|1229.5|1229.6|1228.6|10
1641849600000|2022-01-10 21:20:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1
1641849900000|2022-01-10 21:25:00|1230.7|1229.7|1230.5|1229.5|1230.8|1229.8|1230.5|1229.5|11
1641850200000|2022-01-10 21:30:00|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1
1641850500000|2022-01-10 21:35:00|||||||||2
1641850800000|2022-01-10 21:40:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1
1641851100000|2022-01-10 21:45:00|1229.6|1228.6|1229.7|1228.7|1229.7|1228.7|1229.6|1228.6|30
1641851400000|2022-01-10 21:50:00|1229.9|1228.9|1229.6|1228.6|1229.9|1228.9|1229.6|1228.6|9
1641851700000|2022-01-10 21:55:00|1230.2|1229.2|1229.2|1228.2|1230.2|1229.2|1229.2|1228.2|9
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1229.5|1227.5|1229.9|1227.9|1229.1|1227.1|0
1641855900000|2022-01-10 23:05:00|1229.6|1227.6|1229.1|1227.1|1229.8|1227.8|1228.8|1226.8|0
1641856200000|2022-01-10 23:10:00|1229.2|1227.2|1230|1228|1230.1|1228.1|1229.2|1227.2|0
1641856500000|2022-01-10 23:15:00|1229.9|1227.9|1230.1|1228.1|1230.2|1228.2|1229.8|1227.8|0
1641856800000|2022-01-10 23:20:00|1230.2|1228.2|1230.8|1228.8|1230.9|1228.9|1230.1|1228.1|0
1641857100000|2022-01-10 23:25:00|1230.7|1228.7|1230.8|1228.8|1231|1229|1230.3|1228.3|0
1641857400000|2022-01-10 23:30:00|1230.7|1228.7|1230.2|1228.2|1230.8|1228.8|1230.2|1228.2|0
1641857700000|2022-01-10 23:35:00|1230.3|1228.3|1230|1228|1230.5|1228.5|1230|1228|0
1641858000000|2022-01-10 23:40:00|1229.9|1227.9|1230.6|1228.6|1230.8|1228.8|1229.9|1227.9|0
1641858300000|2022-01-10 23:45:00|1230.7|1228.7|1230.3|1228.3|1230.8|1228.8|1230.2|1228.2|0
1641858600000|2022-01-10 23:50:00|1230.4|1228.4|1230|1228|1230.4|1228.4|1230|1228|0
1641858900000|2022-01-10 23:55:00|1230.1|1228.1|1230|1228|1230.3|1228.3|1230|1228|0
1641859200000|2022-01-11 00:00:00|1230.1|1228.1|1230.6|1228.6|1230.6|1228.6|1230|1228|0
1641859500000|2022-01-11 00:05:00|1230.7|1228.7|1230.4|1228.4|1230.9|1228.9|1230.1|1228.1|0
1641859800000|2022-01-11 00:10:00|1230.5|1228.5|1230.9|1228.9|1231|1229|1230.4|1228.4|0
1641860100000|2022-01-11 00:15:00|1230.8|1228.8|1229|1227|1230.8|1228.8|1228.9|1226.9|0
1641860400000|2022-01-11 00:20:00|1229.1|1227.1|1228.3|1226.3|1229.3|1227.3|1228.1|1226.1|0
1641860700000|2022-01-11 00:25:00|1228.2|1226.2|1228.3|1226.3|1229.1|1227.1|1228.2|1226.2|0
1641861000000|2022-01-11 00:30:00|1228.2|1226.2|1228.4|1226.4|1228.5|1226.5|1228.1|1226.1|0
1641861300000|2022-01-11 00:35:00|1228.3|1226.3|1229.2|1227.2|1229.2|1227.2|1228.2|1226.2|0
1641861600000|2022-01-11 00:40:00|1229.3|1227.3|1229.8|1227.8|1229.9|1227.9|1229.1|1227.1|0
1641861900000|2022-01-11 00:45:00|1229.9|1227.9|1229.7|1227.7|1230.2|1228.2|1229.6|1227.6|0
1641862200000|2022-01-11 00:50:00|1229.6|1227.6|1230.3|1228.3|1230.3|1228.3|1229.5|1227.5|0
1641862500000|2022-01-11 00:55:00|1230.4|1228.4|1230.4|1228.4|1230.6|1228.6|1230.3|1228.3|0
1641862800000|2022-01-11 01:00:00|1230.5|1228.5|1234.2|1233.2|1234.9|1233.9|1230.5|1228.5|36
1641863100000|2022-01-11 01:05:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|4
1641863400000|2022-01-11 01:10:00|1232.4|1231.4|1232.9|1231.9|1232.9|1231.9|1232.4|1231.4|24
1641863700000|2022-01-11 01:15:00|1232.5|1231.5|1234.1|1233.1|1234.4|1233.4|1230.4|1229.4|88
1641864000000|2022-01-11 01:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|2
1641864300000|2022-01-11 01:25:00|1233.1|1232.1|1233.5|1232.5|1233.8|1232.8|1233.1|1232.1|14
1641864600000|2022-01-11 01:30:00|1232.8|1231.8|1233.3|1232.3|1233.7|1232.7|1231.5|1230.5|65
1641864900000|2022-01-11 01:35:00|1233.6|1232.6|1234|1233|1234.3|1233.3|1233.1|1232.1|92
1641865200000|2022-01-11 01:40:00|1233.6|1232.6|1233.2|1232.2|1233.6|1232.6|1232.5|1231.5|58
1641865500000|2022-01-11 01:45:00|1233.8|1232.8|1232.6|1231.6|1233.9|1232.9|1232.6|1231.6|11
1641865800000|2022-01-11 01:50:00|1232|1231|1231.6|1230.6|1232.7|1231.7|1231.6|1230.6|11
1641866100000|2022-01-11 01:55:00|1231.4|1230.4|1232.6|1231.6|1232.6|1231.6|1231.4|1230.4|6
1641866400000|2022-01-11 02:00:00|1232.5|1231.5|1231.7|1230.7|1233.2|1232.2|1231.7|1230.7|71
1641866700000|2022-01-11 02:05:00|1231.8|1230.8|1234.1|1233.1|1234.4|1233.4|1231.8|1230.8|22
1641867000000|2022-01-11 02:10:00|1234.2|1233.2|1236.1|1235.1|1236.5|1235.5|1234.2|1233.2|49
1641867300000|2022-01-11 02:15:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.3|1235.3|6
1641867600000|2022-01-11 02:20:00|1236.3|1235.3|1238|1237|1238.2|1237.2|1236.3|1235.3|50
1641867900000|2022-01-11 02:25:00|1237.8|1236.8|1237.2|1236.2|1238.4|1237.4|1237.2|1236.2|10
1641868200000|2022-01-11 02:30:00|1237.1|1236.1|1236.4|1235.4|1237.6|1236.6|1236.4|1235.4|14
1641868500000|2022-01-11 02:35:00|1236.2|1235.2|1236|1235|1236.4|1235.4|1235.8|1234.8|19
1641868800000|2022-01-11 02:40:00|1235.8|1234.8|1236.4|1235.4|1236.5|1235.5|1235.5|1234.5|11
1641869100000|2022-01-11 02:45:00|1236.8|1235.8|1237.3|1236.3|1237.7|1236.7|1236.8|1235.8|4
1641869400000|2022-01-11 02:50:00|1237|1236|1238.1|1237.1|1238.1|1237.1|1237|1236|17
1641869700000|2022-01-11 02:55:00|1238.2|1237.2|1238.3|1237.3|1238.5|1237.5|1238.2|1237.2|11
1641870000000|2022-01-11 03:00:00|1238.2|1237.2|1237.6|1236.6|1238.7|1237.7|1237.6|1236.6|14
1641870300000|2022-01-11 03:05:00|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1237.8|1236.8|7
1641870600000|2022-01-11 03:10:00|1237.4|1236.4|1238.4|1237.4|1238.4|1237.4|1237.4|1236.4|12
1641870900000|2022-01-11 03:15:00|1238.6|1237.6|1240.5|1239.5|1240.5|1239.5|1238.3|1237.3|55
1641871200000|2022-01-11 03:20:00|1240.8|1239.8|1240.7|1239.7|1240.8|1239.8|1240.3|1239.3|20
1641871500000|2022-01-11 03:25:00|1240.9|1239.9|1240.5|1239.5|1240.9|1239.9|1240.3|1239.3|12
1641871800000|2022-01-11 03:30:00|1240.8|1239.8|1241|1240|1241.3|1240.3|1240.8|1239.8|30
1641872100000|2022-01-11 03:35:00|1241.1|1240.1|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|17
1641872400000|2022-01-11 03:40:00|1240.7|1239.7|1240.9|1239.9|1240.9|1239.9|1240.5|1239.5|23
1641872700000|2022-01-11 03:45:00|1240.7|1239.7|1241.1|1240.1|1241.4|1240.4|1240.6|1239.6|60
1641873000000|2022-01-11 03:50:00|1241.4|1240.4|1240.4|1239.4|1241.4|1240.4|1240.2|1239.2|64
1641873300000|2022-01-11 03:55:00|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|4
1641873600000|2022-01-11 04:00:00|1240.8|1239.8|1240.8|1239.8|1240.9|1239.9|1240.8|1239.8|3
1641873900000|2022-01-11 04:05:00|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|2
1641874200000|2022-01-11 04:10:00|1239.8|1238.8|1239.7|1238.7|1240|1239|1239.7|1238.7|6
1641874500000|2022-01-11 04:15:00|1239.6|1238.6|1240.1|1239.1|1240.2|1239.2|1239.1|1238.1|67
1641874800000|2022-01-11 04:20:00|1240|1239|1239.9|1238.9|1240|1239|1239.9|1238.9|6
1641875400000|2022-01-11 04:30:00|1239.4|1238.4|1239.2|1238.2|1239.4|1238.4|1239|1238|5
1641876000000|2022-01-11 04:40:00|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1
1641876300000|2022-01-11 04:45:00|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1
1641876900000|2022-01-11 04:55:00|1239.2|1238.2|1239.4|1238.4|1239.4|1238.4|1239.2|1238.2|2
1641877200000|2022-01-11 05:00:00|1239.3|1238.3|1239.3|1238.3|1239.6|1238.6|1238.8|1237.8|13
1641877500000|2022-01-11 05:05:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.9|1238.9|4
1641877800000|2022-01-11 05:10:00|1239.7|1238.7|1239.2|1238.2|1239.7|1238.7|1238.9|1237.9|7
1641878100000|2022-01-11 05:15:00|1238.5|1237.5|1238.8|1237.8|1239.2|1238.2|1238.4|1237.4|17
1641878400000|2022-01-11 05:20:00|1238.5|1237.5|1238.6|1237.6|1238.8|1237.8|1238.2|1237.2|31
1641878700000|2022-01-11 05:25:00|1238.4|1237.4|1239|1238|1239.1|1238.1|1238.1|1237.1|37
1641879000000|2022-01-11 05:30:00|1238.8|1237.8|1240|1239|1240|1239|1238.8|1237.8|11
1641879300000|2022-01-11 05:35:00|1240.4|1239.4|1239.5|1238.5|1240.4|1239.4|1239.5|1238.5|10
1641879600000|2022-01-11 05:40:00|1239|1238|1239.2|1238.2|1239.5|1238.5|1238.9|1237.9|13
1641879900000|2022-01-11 05:45:00|1239|1238|1239.5|1238.5|1239.5|1238.5|1239|1238|11
1641880200000|2022-01-11 05:50:00|1239.4|1238.4|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|5
1641880500000|2022-01-11 05:55:00|1239.6|1238.6|1240|1239|1240|1239|1239.1|1238.1|13
1641880800000|2022-01-11 06:00:00|1239.6|1238.6|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|7
1641881100000|2022-01-11 06:05:00|1239.2|1238.2|1239.1|1238.1|1239.2|1238.2|1238.8|1237.8|31
1641881400000|2022-01-11 06:10:00|1239.2|1238.2|1238.9|1237.9|1239.2|1238.2|1238.6|1237.6|9
1641881700000|2022-01-11 06:15:00|1239.3|1238.3|1238.8|1237.8|1239.3|1238.3|1238.8|1237.8|6
1641882000000|2022-01-11 06:20:00|1238.9|1237.9|1239.1|1238.1|1239.1|1238.1|1238.8|1237.8|18
1641882300000|2022-01-11 06:25:00|1238.8|1237.8|1238.1|1237.1|1238.8|1237.8|1237.9|1236.9|44
1641882600000|2022-01-11 06:30:00|1238|1237|1238.7|1237.7|1238.7|1237.7|1238|1237|10
1641882900000|2022-01-11 06:35:00|1238.5|1237.5|1237.6|1236.6|1238.5|1237.5|1237.3|1236.3|25
1641883200000|2022-01-11 06:40:00|1237.3|1236.3|1235.6|1234.6|1237.3|1236.3|1235.6|1234.6|72
1641883500000|2022-01-11 06:45:00|1235.7|1234.7|1234.8|1233.8|1235.7|1234.7|1234.6|1233.6|100
1641883800000|2022-01-11 06:50:00|1234.7|1233.7|1234.2|1233.2|1234.7|1233.7|1233.8|1232.8|36
1641884100000|2022-01-11 06:55:00|1234.1|1233.1|1235.4|1234.4|1235.4|1234.4|1234|1233|86
1641884400000|2022-01-11 07:00:00|1235.6|1234.6|1234.9|1233.9|1236.2|1235.2|1234.4|1233.4|76
1641884700000|2022-01-11 07:05:00|1234.8|1233.8|1235.8|1234.8|1236.3|1235.3|1234.5|1233.5|70
1641885000000|2022-01-11 07:10:00|1236.2|1235.2|1237|1236|1237|1236|1236|1235|104
1641885300000|2022-01-11 07:15:00|1236.8|1235.8|1238.6|1237.6|1238.6|1237.6|1236.8|1235.8|129
1641885600000|2022-01-11 07:20:00|1238.4|1237.4|1238|1237|1239|1238|1237.8|1236.8|39
1641885900000|2022-01-11 07:25:00|1238.1|1237.1|1239.2|1238.2|1239.3|1238.3|1238.1|1237.1|56
1641886200000|2022-01-11 07:30:00|1239.1|1238.1|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|50
1641886500000|2022-01-11 07:35:00|1239.1|1238.1|1239|1238|1239.2|1238.2|1238.6|1237.6|134
1641886800000|2022-01-11 07:40:00|1238.9|1237.9|1239.3|1238.3|1239.4|1238.4|1238.9|1237.9|71
1641887100000|2022-01-11 07:45:00|1239.2|1238.2|1239.6|1238.6|1239.6|1238.6|1238.9|1237.9|94
1641887400000|2022-01-11 07:50:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239|1238|128
1641887700000|2022-01-11 07:55:00|1239.5|1238.5|1239.8|1238.8|1240.2|1239.2|1239.2|1238.2|141
1641888000000|2022-01-11 08:00:00|1240.2|1239.2|1240.8|1239.8|1241|1240|1239.9|1238.9|408
1641888300000|2022-01-11 08:05:00|1240.7|1239.7|1240.3|1239.3|1241.7|1240.7|1239.9|1238.9|539
1641888600000|2022-01-11 08:10:00|1240.4|1239.4|1239.4|1238.4|1240.4|1239.4|1239.3|1238.3|278
1641888900000|2022-01-11 08:15:00|1239.5|1238.5|1239.8|1238.8|1240.3|1239.3|1239.3|1238.3|172
1641889200000|2022-01-11 08:20:00|1240|1239|1240.4|1239.4|1241.1|1240.1|1240|1239|145
1641889500000|2022-01-11 08:25:00|1240.3|1239.3|1239.9|1238.9|1240.3|1239.3|1239.6|1238.6|198
1641889800000|2022-01-11 08:30:00|1239.8|1238.8|1239.1|1238.1|1240.1|1239.1|1238.8|1237.8|246
1641890100000|2022-01-11 08:35:00|1239|1238|1239.4|1238.4|1239.9|1238.9|1239|1238|268
1641890400000|2022-01-11 08:40:00|1239.5|1238.5|1240.3|1239.3|1240.6|1239.6|1239.3|1238.3|132
1641890700000|2022-01-11 08:45:00|1240.4|1239.4|1240.6|1239.6|1241|1240|1240|1239|125
1641891000000|2022-01-11 08:50:00|1240.8|1239.8|1240.3|1239.3|1240.9|1239.9|1239.8|1238.8|81
1641891300000|2022-01-11 08:55:00|1240.2|1239.2|1240.7|1239.7|1240.7|1239.7|1239.9|1238.9|60
1641891600000|2022-01-11 09:00:00|1240.8|1239.8|1241.1|1240.1|1241.2|1240.2|1240.6|1239.6|112
1641891900000|2022-01-11 09:05:00|1241.2|1240.2|1241|1240|1241.6|1240.6|1240.8|1239.8|233
1641892200000|2022-01-11 09:10:00|1241.1|1240.1|1241.5|1240.5|1241.7|1240.7|1240.3|1239.3|203
1641892500000|2022-01-11 09:15:00|1241.4|1240.4|1242.1|1241.1|1242.1|1241.1|1240.8|1239.8|188
1641892800000|2022-01-11 09:20:00|1242|1241|1242.8|1241.8|1243|1242|1241.9|1240.9|234
1641893100000|2022-01-11 09:25:00|1242.7|1241.7|1242.7|1241.7|1242.9|1241.9|1242.3|1241.3|100
1641893400000|2022-01-11 09:30:00|1242.8|1241.8|1242.7|1241.7|1243.4|1242.4|1242.5|1241.5|89
1641893700000|2022-01-11 09:35:00|1242.9|1241.9|1243.5|1242.5|1243.5|1242.5|1242.9|1241.9|59
1641894000000|2022-01-11 09:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.1|1242.1|124
1641894300000|2022-01-11 09:45:00|1243.5|1242.5|1243.7|1242.7|1244.1|1243.1|1243|1242|269
1641894600000|2022-01-11 09:50:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|81
1641894900000|2022-01-11 09:55:00|1243.5|1242.5|1244|1243|1244.1|1243.1|1243.3|1242.3|469
1641895200000|2022-01-11 10:00:00|1244.1|1243.1|1244|1243|1244.1|1243.1|1243.5|1242.5|96
1641895500000|2022-01-11 10:05:00|1244.1|1243.1|1243.6|1242.6|1244.4|1243.4|1243.6|1242.6|61
1641895800000|2022-01-11 10:10:00|1243.5|1242.5|1243.5|1242.5|1243.7|1242.7|1243.2|1242.2|96
1641896100000|2022-01-11 10:15:00|1243.4|1242.4|1243.9|1242.9|1244.1|1243.1|1243.3|1242.3|307
1641896400000|2022-01-11 10:20:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.2|1242.2|136
1641896700000|2022-01-11 10:25:00|1243.2|1242.2|1243.1|1242.1|1243.6|1242.6|1243|1242|141
1641897000000|2022-01-11 10:30:00|1243|1242|1243.2|1242.2|1243.3|1242.3|1243|1242|121
1641897300000|2022-01-11 10:35:00|1243.3|1242.3|1243.4|1242.4|1243.6|1242.6|1243.3|1242.3|110
1641897600000|2022-01-11 10:40:00|1243.3|1242.3|1243.7|1242.7|1243.7|1242.7|1243.2|1242.2|106
1641897900000|2022-01-11 10:45:00|1243.6|1242.6|1243.7|1242.7|1243.9|1242.9|1243.6|1242.6|45
1641898200000|2022-01-11 10:50:00|1243.8|1242.8|1243.7|1242.7|1243.9|1242.9|1243.6|1242.6|66
1641898500000|2022-01-11 10:55:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|61
1641898800000|2022-01-11 11:00:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.9|1241.9|162
1641899100000|2022-01-11 11:05:00|1243.1|1242.1|1243|1242|1243.1|1242.1|1242.4|1241.4|208
1641899400000|2022-01-11 11:10:00|1243.1|1242.1|1243.5|1242.5|1243.8|1242.8|1243.1|1242.1|380
1641899700000|2022-01-11 11:15:00|1243.6|1242.6|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|302
1641900000000|2022-01-11 11:20:00|1243.4|1242.4|1243.5|1242.5|1243.6|1242.6|1243.3|1242.3|226
1641900300000|2022-01-11 11:25:00|1243.4|1242.4|1243.3|1242.3|1243.4|1242.4|1243.2|1242.2|41
1641900600000|2022-01-11 11:30:00|1243.2|1242.2|1243.3|1242.3|1243.7|1242.7|1243.2|1242.2|53
1641900900000|2022-01-11 11:35:00|1243.2|1242.2|1243.5|1242.5|1243.5|1242.5|1243.1|1242.1|20
1641901200000|2022-01-11 11:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.4|1242.4|28
1641901500000|2022-01-11 11:45:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.7|1242.7|180
1641901800000|2022-01-11 11:50:00|1244|1243|1244.1|1243.1|1244.2|1243.2|1243.9|1242.9|62
1641902100000|2022-01-11 11:55:00|1244.2|1243.2|1243.2|1242.2|1244.2|1243.2|1243.2|1242.2|277
1641902400000|2022-01-11 12:00:00|1243.1|1242.1|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|111
1641902700000|2022-01-11 12:05:00|1243.4|1242.4|1242.9|1241.9|1243.8|1242.8|1242.9|1241.9|158
1641903000000|2022-01-11 12:10:00|1242.8|1241.8|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|64
1641903300000|2022-01-11 12:15:00|1242.7|1241.7|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|24
1641903600000|2022-01-11 12:20:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1242.5|1241.5|10
1641903900000|2022-01-11 12:25:00|1242.4|1241.4|1242.7|1241.7|1242.7|1241.7|1242.3|1241.3|11
1641904200000|2022-01-11 12:30:00|1242.6|1241.6|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|31
1641904500000|2022-01-11 12:35:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1242.1|1241.1|18
1641904800000|2022-01-11 12:40:00|1242.3|1241.3|1242.2|1241.2|1242.3|1241.3|1242.2|1241.2|12
1641905100000|2022-01-11 12:45:00|1242.1|1241.1|1242|1241|1242.1|1241.1|1241.8|1240.8|26
1641905400000|2022-01-11 12:50:00|1242.1|1241.1|1241.8|1240.8|1242.2|1241.2|1241.8|1240.8|59
1641905700000|2022-01-11 12:55:00|1241.7|1240.7|1241.4|1240.4|1241.8|1240.8|1241.1|1240.1|253
1641906000000|2022-01-11 13:00:00|1241.3|1240.3|1241.8|1240.8|1242.1|1241.1|1240.8|1239.8|123
1641906300000|2022-01-11 13:05:00|1242|1241|1241.5|1240.5|1242.1|1241.1|1241.5|1240.5|90
1641906600000|2022-01-11 13:10:00|1241.4|1240.4|1241.9|1240.9|1242|1241|1241.3|1240.3|75
1641906900000|2022-01-11 13:15:00|1242|1241|1242|1241|1242.1|1241.1|1241.9|1240.9|27
1641907200000|2022-01-11 13:20:00|1242.1|1241.1|1241.6|1240.6|1242.1|1241.1|1241.6|1240.6|83
1641907500000|2022-01-11 13:25:00|1241.8|1240.8|1241.5|1240.5|1242|1241|1241.4|1240.4|50
1641907800000|2022-01-11 13:30:00|1241.6|1240.6|1242.2|1241.2|1242.4|1241.4|1241.6|1240.6|121
1641908100000|2022-01-11 13:35:00|1242.1|1241.1|1241|1240|1242.1|1241.1|1240.8|1239.8|174
1641908400000|2022-01-11 13:40:00|1240.9|1239.9|1240.3|1239.3|1241.2|1240.2|1240.1|1239.1|254
1641908700000|2022-01-11 13:45:00|1240.5|1239.5|1240.9|1239.9|1241.5|1240.5|1240.5|1239.5|215
1641909000000|2022-01-11 13:50:00|1240.8|1239.8|1240.5|1239.5|1240.8|1239.8|1240.1|1239.1|201
1641909300000|2022-01-11 13:55:00|1240.4|1239.4|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|124
1641909600000|2022-01-11 14:00:00|1240.2|1239.2|1240.3|1239.3|1240.8|1239.8|1240|1239|255
1641909900000|2022-01-11 14:05:00|1240.2|1239.2|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|114
1641910200000|2022-01-11 14:10:00|1239.7|1238.7|1240.2|1239.2|1240.3|1239.3|1239.3|1238.3|266
1641910500000|2022-01-11 14:15:00|1240.1|1239.1|1239.5|1238.5|1240.1|1239.1|1239.4|1238.4|83
1641910800000|2022-01-11 14:20:00|1239.6|1238.6|1240.6|1239.6|1240.6|1239.6|1239.6|1238.6|46
1641911100000|2022-01-11 14:25:00|1240.7|1239.7|1241|1240|1241.3|1240.3|1240.5|1239.5|357
1641911400000|2022-01-11 14:30:00|1240.7|1240.2|1242.5|1242|1242.7|1242.2|1237|1236.5|6264
1641911700000|2022-01-11 14:35:00|1242.4|1241.9|1244.2|1243.7|1244.4|1243.9|1242.3|1241.8|2621
1641912000000|2022-01-11 14:40:00|1244.3|1243.8|1243.7|1243.2|1245.2|1244.7|1242.1|1241.6|4296
1641912300000|2022-01-11 14:45:00|1243.6|1243.1|1243.7|1243.2|1244|1243.5|1242.1|1241.6|2893
1641912600000|2022-01-11 14:50:00|1243.5|1243|1244|1243.5|1245.4|1244.9|1242.7|1242.2|1852
1641912900000|2022-01-11 14:55:00|1244.1|1243.6|1246|1245.5|1246.2|1245.7|1243.4|1242.9|3038
1641913200000|2022-01-11 15:00:00|1246.1|1245.6|1248.8|1248.3|1248.8|1248.3|1245.6|1245.1|3194
1641913500000|2022-01-11 15:05:00|1248.9|1248.4|1248.6|1248.1|1250.2|1249.7|1248.4|1247.9|1814
1641913800000|2022-01-11 15:10:00|1248.7|1248.2|1249.3|1248.8|1249.9|1249.4|1248.7|1248.2|1256
1641914100000|2022-01-11 15:15:00|1249.4|1248.9|1248.8|1248.3|1249.6|1249.1|1247.3|1246.8|1068
1641914400000|2022-01-11 15:20:00|1248.7|1248.2|1249.6|1249.1|1250.7|1250.2|1248.2|1247.7|1419
1641914700000|2022-01-11 15:25:00|1249.8|1249.3|1251|1250.5|1251.5|1251|1249.8|1249.3|1626
1641915000000|2022-01-11 15:30:00|1251.2|1250.7|1249.2|1248.7|1251.8|1251.3|1249.1|1248.6|1938
1641915300000|2022-01-11 15:35:00|1249.3|1248.8|1250.5|1250|1250.8|1250.3|1249.1|1248.6|1188
1641915600000|2022-01-11 15:40:00|1250.4|1249.9|1248.5|1248|1250.5|1250|1247.9|1247.4|928
1641915900000|2022-01-11 15:45:00|1248.4|1247.9|1248.2|1247.7|1249.6|1249.1|1248.1|1247.6|1124
1641916200000|2022-01-11 15:50:00|1248.1|1247.6|1248.8|1248.3|1248.9|1248.4|1247.7|1247.2|712
1641916500000|2022-01-11 15:55:00|1248.9|1248.4|1249.9|1249.4|1250|1249.5|1248.3|1247.8|729
1641916800000|2022-01-11 16:00:00|1250|1249.5|1252.1|1251.6|1252.5|1252|1250|1249.5|2118
1641917100000|2022-01-11 16:05:00|1252.2|1251.7|1252.2|1251.7|1252.7|1252.2|1251.8|1251.3|1267
1641917400000|2022-01-11 16:10:00|1252.4|1251.9|1253.6|1253.1|1253.7|1253.2|1252.4|1251.9|1124
1641917700000|2022-01-11 16:15:00|1253.5|1253|1254.3|1253.8|1254.4|1253.9|1253.1|1252.6|1258
1641918000000|2022-01-11 16:20:00|1254.4|1253.9|1253.9|1253.4|1254.5|1254|1253.1|1252.6|1121
1641918300000|2022-01-11 16:25:00|1253.8|1253.3|1254.4|1253.9|1254.5|1254|1253.6|1253.1|922
1641918600000|2022-01-11 16:30:00|1254.3|1253.8|1254.5|1254|1254.7|1254.2|1253.6|1253.1|1025
1641918900000|2022-01-11 16:35:00|1254.6|1254.1|1255|1254.5|1255.2|1254.7|1254.5|1254|890
1641919200000|2022-01-11 16:40:00|1254.9|1254.4|1255.1|1254.6|1255.8|1255.3|1254.9|1254.4|675
1641919500000|2022-01-11 16:45:00|1255.2|1254.7|1254.4|1253.9|1255.2|1254.7|1253.8|1253.3|698
1641919800000|2022-01-11 16:50:00|1254.5|1254|1255.3|1254.8|1255.5|1255|1254.5|1254|698
1641920100000|2022-01-11 16:55:00|1255.2|1254.7|1255.2|1254.7|1255.5|1255|1254.8|1254.3|453
1641920400000|2022-01-11 17:00:00|1255.3|1254.8|1254.6|1254.1|1255.4|1254.9|1254.3|1253.8|546
1641920700000|2022-01-11 17:05:00|1254.7|1254.2|1255.3|1254.8|1255.3|1254.8|1254.4|1253.9|376
1641921000000|2022-01-11 17:10:00|1255.4|1254.9|1255.3|1254.8|1255.7|1255.2|1255.2|1254.7|529
1641921300000|2022-01-11 17:15:00|1255.4|1254.9|1254.7|1254.2|1255.4|1254.9|1254.3|1253.8|423
1641921600000|2022-01-11 17:20:00|1254.8|1254.3|1254.4|1253.9|1255|1254.5|1254.1|1253.6|436
1641921900000|2022-01-11 17:25:00|1254.3|1253.8|1253.2|1252.7|1254.3|1253.8|1252.9|1252.4|422
1641922200000|2022-01-11 17:30:00|1253.3|1252.8|1253.8|1253.3|1254|1253.5|1252.9|1252.4|302
1641922500000|2022-01-11 17:35:00|1253.7|1253.2|1253.3|1252.8|1253.9|1253.4|1253|1252.5|297
1641922800000|2022-01-11 17:40:00|1253.2|1252.7|1254.4|1253.9|1254.4|1253.9|1253.1|1252.6|619
1641923100000|2022-01-11 17:45:00|1254.3|1253.8|1253.8|1253.3|1254.5|1254|1253.8|1253.3|623
1641923400000|2022-01-11 17:50:00|1253.7|1253.2|1254.6|1254.1|1254.7|1254.2|1253.7|1253.2|614
1641923700000|2022-01-11 17:55:00|1254.7|1254.2|1254.4|1253.9|1254.7|1254.2|1254.1|1253.6|585
1641924000000|2022-01-11 18:00:00|1254.3|1253.8|1253.7|1253.2|1254.3|1253.8|1253.6|1253.1|706
1641924300000|2022-01-11 18:05:00|1253.6|1253.1|1253.5|1253|1253.7|1253.2|1252.7|1252.2|673
1641924600000|2022-01-11 18:10:00|1253.6|1253.1|1254|1253.5|1254.2|1253.7|1253.4|1252.9|355
1641924900000|2022-01-11 18:15:00|1253.9|1253.4|1254.8|1254.3|1254.9|1254.4|1253.9|1253.4|448
1641925200000|2022-01-11 18:20:00|1254.7|1254.2|1254.9|1254.4|1255.1|1254.6|1254.4|1253.9|1111
1641925500000|2022-01-11 18:25:00|1255|1254.5|1254.8|1254.3|1255.3|1254.8|1254.8|1254.3|617
1641925800000|2022-01-11 18:30:00|1254.7|1254.2|1255.3|1254.8|1255.4|1254.9|1254.7|1254.2|360
1641926100000|2022-01-11 18:35:00|1255.2|1254.7|1255.6|1255.1|1255.8|1255.3|1255.1|1254.6|368
1641926400000|2022-01-11 18:40:00|1255.5|1255|1255.8|1255.3|1255.9|1255.4|1255.4|1254.9|351
1641926700000|2022-01-11 18:45:00|1255.9|1255.4|1255.6|1255.1|1256.2|1255.7|1255.4|1254.9|488
1641927000000|2022-01-11 18:50:00|1255.7|1255.2|1256.2|1255.7|1256.4|1255.9|1255.7|1255.2|484
1641927300000|2022-01-11 18:55:00|1256.3|1255.8|1256.5|1256|1256.6|1256.1|1256.2|1255.7|282
1641927600000|2022-01-11 19:00:00|1256.4|1255.9|1256.8|1256.3|1256.9|1256.4|1255.9|1255.4|546
1641927900000|2022-01-11 19:05:00|1256.9|1256.4|1256.4|1255.9|1256.9|1256.4|1256.1|1255.6|527
1641928200000|2022-01-11 19:10:00|1256.3|1255.8|1257|1256.5|1257.3|1256.8|1256.3|1255.8|862
1641928500000|2022-01-11 19:15:00|1256.9|1256.4|1257.3|1256.8|1257.5|1257|1256.8|1256.3|490
1641928800000|2022-01-11 19:20:00|1257.4|1256.9|1257.3|1256.8|1257.4|1256.9|1256.7|1256.2|504
1641929100000|2022-01-11 19:25:00|1257.2|1256.7|1257.3|1256.8|1257.3|1256.8|1256.9|1256.4|422
1641929400000|2022-01-11 19:30:00|1257.2|1256.7|1256.4|1255.9|1257.2|1256.7|1256.1|1255.6|586
1641929700000|2022-01-11 19:35:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.2|1255.7|513
1641930000000|2022-01-11 19:40:00|1257.4|1256.9|1257.6|1257.1|1257.6|1257.1|1257.1|1256.6|446
1641930300000|2022-01-11 19:45:00|1257.7|1257.2|1258.3|1257.8|1258.3|1257.8|1257.4|1256.9|598
1641930600000|2022-01-11 19:50:00|1258.4|1257.9|1258.6|1258.1|1258.7|1258.2|1258.3|1257.8|551
1641930900000|2022-01-11 19:55:00|1258.5|1258|1258.3|1257.8|1259.2|1258.7|1258|1257.5|446
1641931200000|2022-01-11 20:00:00|1258.4|1257.9|1258.8|1258.3|1258.9|1258.4|1258.3|1257.8|625
1641931500000|2022-01-11 20:05:00|1258.7|1258.2|1259|1258.5|1259.2|1258.7|1258.7|1258.2|458
1641931800000|2022-01-11 20:10:00|1258.9|1258.4|1259.2|1258.7|1259.2|1258.7|1258.4|1257.9|531
1641932100000|2022-01-11 20:15:00|1259.1|1258.6|1258.8|1258.3|1259.5|1259|1258.5|1258|458
1641932400000|2022-01-11 20:20:00|1258.7|1258.2|1258.5|1258|1259.1|1258.6|1258.5|1258|780
1641932700000|2022-01-11 20:25:00|1258.4|1257.9|1258.5|1258|1258.7|1258.2|1258.3|1257.8|601
1641933000000|2022-01-11 20:30:00|1258.6|1258.1|1258.9|1258.4|1259.1|1258.6|1258.6|1258.1|694
1641933300000|2022-01-11 20:35:00|1258.8|1258.3|1258.9|1258.4|1259.3|1258.8|1258.5|1258|831
1641933600000|2022-01-11 20:40:00|1259|1258.5|1259|1258.5|1259.1|1258.6|1258.6|1258.1|871
1641933900000|2022-01-11 20:45:00|1258.9|1258.4|1258.6|1258.1|1259.3|1258.8|1258.5|1258|1210
1641934200000|2022-01-11 20:50:00|1258.7|1258.2|1258.4|1257.9|1258.7|1258.2|1257.9|1257.4|2173
1641934500000|2022-01-11 20:55:00|1258.5|1258|1259|1258.5|1259.2|1258.7|1258.2|1257.7|7400
1641934800000|2022-01-11 21:00:00|1259.1|1258.1|1260.3|1259.3|1260.3|1259.3|1259.1|1258.1|1247
1641935100000|2022-01-11 21:05:00|1260.1|1259.1|1260.1|1259.1|1260.2|1259.2|1260|1259|176
1641935400000|2022-01-11 21:10:00|1260|1259|1260.2|1259.2|1260.2|1259.2|1259.7|1258.7|89
1641935700000|2022-01-11 21:15:00|1260.3|1259.3|1259.6|1258.6|1260.4|1259.4|1259.5|1258.5|165
1641936300000|2022-01-11 21:25:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|2
1641936900000|2022-01-11 21:35:00|1259.8|1258.8|1259.9|1258.9|1259.9|1258.9|1259.8|1258.8|2
1641937200000|2022-01-11 21:40:00|1260|1259|1259.8|1258.8|1260|1259|1259.8|1258.8|3
1641937500000|2022-01-11 21:45:00|1260|1259|1260|1259|1260.3|1259.3|1259.8|1258.8|91
1641937800000|2022-01-11 21:50:00|1259.9|1258.9|1259.5|1258.5|1259.9|1258.9|1259.5|1258.5|13
1641938100000|2022-01-11 21:55:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|4
1641938400000|2022-01-11 22:00:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1
1641938700000|2022-01-11 22:05:00|1261|1260|1261|1260|1261|1260|1261|1260|3
1641939000000|2022-01-11 22:10:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1
1641939300000|2022-01-11 22:15:00|1261|1260|1261|1260|1261|1260|1261|1260|1
1641939900000|2022-01-11 22:25:00|1262|1261|1262|1261|1262|1261|1262|1261|1
1641940200000|2022-01-11 22:30:00|||||||||1
1641940500000|2022-01-11 22:35:00|||||||||1
1641941100000|2022-01-11 22:45:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1
1641941400000|2022-01-11 22:50:00|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1
1641941700000|2022-01-11 22:55:00|||||||||1
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1262.1|1260.1|1262.1|1260.1|1261.5|1259.5|0
1641942300000|2022-01-11 23:05:00|1262.2|1260.2|1262.1|1260.1|1262.5|1260.5|1262|1260|0
1641942600000|2022-01-11 23:10:00|1262|1260|1261.8|1259.8|1262.2|1260.2|1261.8|1259.8|0
1641942900000|2022-01-11 23:15:00|1261.9|1259.9|1261.5|1259.5|1261.9|1259.9|1261.4|1259.4|0
1641943200000|2022-01-11 23:20:00|1261.4|1259.4|1261.4|1259.4|1261.6|1259.6|1261.3|1259.3|0
1641943500000|2022-01-11 23:25:00|1261.5|1259.5|1261.4|1259.4|1261.5|1259.5|1261.4|1259.4|0
1641943800000|2022-01-11 23:30:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.4|1259.4|0
1641944100000|2022-01-11 23:35:00|1261.6|1259.6|1261.4|1259.4|1261.7|1259.7|1261.2|1259.2|0
1641944400000|2022-01-11 23:40:00|1261.6|1259.6|1261.6|1259.6|1261.8|1259.8|1261.3|1259.3|0
1641944700000|2022-01-11 23:45:00|1261.7|1259.7|1261.4|1259.4|1261.8|1259.8|1261.2|1259.2|0
1641945000000|2022-01-11 23:50:00|1261.3|1259.3|1261.4|1259.4|1261.4|1259.4|1261.2|1259.2|0
1641945300000|2022-01-11 23:55:00|1261.3|1259.3|1261.5|1259.5|1261.6|1259.6|1261.2|1259.2|0
1641945600000|2022-01-12 00:00:00|1261.4|1259.4|1261.4|1259.4|1261.7|1259.7|1261.3|1259.3|0
1641945900000|2022-01-12 00:05:00|1261.5|1259.5|1261.6|1259.6|1261.8|1259.8|1261.4|1259.4|0
1641946200000|2022-01-12 00:10:00|1261.5|1259.5|1261.5|1259.5|1261.6|1259.6|1261.3|1259.3|0
1641946500000|2022-01-12 00:15:00|1261.6|1259.6|1261.5|1259.5|1261.8|1259.8|1261.4|1259.4|0
1641946800000|2022-01-12 00:20:00|1261.6|1259.6|1261.9|1259.9|1262|1260|1261.5|1259.5|0
1641947100000|2022-01-12 00:25:00|1262|1260|1262.2|1260.2|1262.4|1260.4|1261.9|1259.9|0
1641947400000|2022-01-12 00:30:00|1262.3|1260.3|1262.4|1260.4|1262.8|1260.8|1262.2|1260.2|0
1641947700000|2022-01-12 00:35:00|1262.5|1260.5|1262.4|1260.4|1262.7|1260.7|1262.3|1260.3|0
1641948000000|2022-01-12 00:40:00|1262.5|1260.5|1262.4|1260.4|1262.7|1260.7|1262.4|1260.4|0
1641948300000|2022-01-12 00:45:00|1262.3|1260.3|1262.4|1260.4|1262.5|1260.5|1262.2|1260.2|0
1641948600000|2022-01-12 00:50:00|1262.3|1260.3|1262.1|1260.1|1262.4|1260.4|1262.1|1260.1|0
1641948900000|2022-01-12 00:55:00|1262.2|1260.2|1261.9|1259.9|1262.2|1260.2|1261.9|1259.9|0
1641949200000|2022-01-12 01:00:00|1260.5|1259.5|1259.9|1258.9|1260.5|1259.5|1258.9|1257.9|57
1641949500000|2022-01-12 01:05:00|1259.6|1258.6|1258.7|1257.7|1260.1|1259.1|1258.4|1257.4|70
1641949800000|2022-01-12 01:10:00|1259|1258|1258.4|1257.4|1259.5|1258.5|1258.4|1257.4|73
1641950100000|2022-01-12 01:15:00|1258.1|1257.1|1258.6|1257.6|1259.2|1258.2|1257.3|1256.3|71
1641950400000|2022-01-12 01:20:00|1258.7|1257.7|1258.9|1257.9|1259.5|1258.5|1258.7|1257.7|20
1641950700000|2022-01-12 01:25:00|1259.5|1258.5|1259.1|1258.1|1259.5|1258.5|1258.7|1257.7|19
1641951000000|2022-01-12 01:30:00|1259.2|1258.2|1259.8|1258.8|1260.5|1259.5|1259.2|1258.2|105
1641951300000|2022-01-12 01:35:00|1260.2|1259.2|1260.1|1259.1|1260.2|1259.2|1259.4|1258.4|82
1641951600000|2022-01-12 01:40:00|1260.5|1259.5|1261|1260|1261.8|1260.8|1260.3|1259.3|146
1641951900000|2022-01-12 01:45:00|1260.3|1259.3|1259.2|1258.2|1260.9|1259.9|1259.2|1258.2|8
1641952200000|2022-01-12 01:50:00|1259.5|1258.5|1259.7|1258.7|1259.7|1258.7|1259.5|1258.5|3
1641952500000|2022-01-12 01:55:00|1259.6|1258.6|1259.7|1258.7|1259.9|1258.9|1259.4|1258.4|18
1641952800000|2022-01-12 02:00:00|1260|1259|1260.7|1259.7|1260.9|1259.9|1259.5|1258.5|19
1641953100000|2022-01-12 02:05:00|1261.7|1260.7|1261.5|1260.5|1261.7|1260.7|1261.3|1260.3|21
1641953400000|2022-01-12 02:10:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260|1259|9
1641953700000|2022-01-12 02:15:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1259.6|1258.6|10
1641954000000|2022-01-12 02:20:00|1260.6|1259.6|1261.1|1260.1|1261.1|1260.1|1260.6|1259.6|11
1641954300000|2022-01-12 02:25:00|1261.2|1260.2|1260.9|1259.9|1261.7|1260.7|1260.3|1259.3|19
1641954600000|2022-01-12 02:30:00|1261.4|1260.4|1260.3|1259.3|1261.4|1260.4|1259.7|1258.7|19
1641954900000|2022-01-12 02:35:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.2|1259.2|8
1641955200000|2022-01-12 02:40:00|1260.7|1259.7|1260.7|1259.7|1260.9|1259.9|1260.2|1259.2|22
1641955500000|2022-01-12 02:45:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.9|1259.9|3
1641955800000|2022-01-12 02:50:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|6
1641956100000|2022-01-12 02:55:00|1260.9|1259.9|1261|1260|1261.4|1260.4|1260.5|1259.5|19
1641956400000|2022-01-12 03:00:00|1261.3|1260.3|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|13
1641956700000|2022-01-12 03:05:00|1261.4|1260.4|1261.4|1260.4|1261.7|1260.7|1261.3|1260.3|27
1641957000000|2022-01-12 03:10:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|5
1641957300000|2022-01-12 03:15:00|1261|1260|1261|1260|1261.2|1260.2|1260.9|1259.9|10
1641957600000|2022-01-12 03:20:00|1261.1|1260.1|1260.7|1259.7|1261.3|1260.3|1260.7|1259.7|18
1641957900000|2022-01-12 03:25:00|1261|1260|1261.2|1260.2|1261.6|1260.6|1260.8|1259.8|20
1641958200000|2022-01-12 03:30:00|1261.3|1260.3|1261.7|1260.7|1261.9|1260.9|1261.3|1260.3|13
1641958500000|2022-01-12 03:35:00|1261.8|1260.8|1262.2|1261.2|1262.2|1261.2|1261.7|1260.7|14
1641958800000|2022-01-12 03:40:00|1261.8|1260.8|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|18
1641959100000|2022-01-12 03:45:00|1261.7|1260.7|1260.9|1259.9|1261.7|1260.7|1260.8|1259.8|16
1641959400000|2022-01-12 03:50:00|1261.1|1260.1|1260.9|1259.9|1261.3|1260.3|1260.9|1259.9|4
1641959700000|2022-01-12 03:55:00|1261.3|1260.3|1261|1260|1261.3|1260.3|1261|1260|3
1641960000000|2022-01-12 04:00:00|1261.3|1260.3|1261.4|1260.4|1261.4|1260.4|1261|1260|7
1641960300000|2022-01-12 04:05:00|1261.1|1260.1|1261|1260|1261.1|1260.1|1261|1260|6
1641960600000|2022-01-12 04:10:00|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|2
1641960900000|2022-01-12 04:15:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1641961200000|2022-01-12 04:20:00|1261.2|1260.2|1261.3|1260.3|1261.3|1260.3|1261.2|1260.2|3
1641961500000|2022-01-12 04:25:00|1260.8|1259.8|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|5
1641961800000|2022-01-12 04:30:00|1261|1260|1260.7|1259.7|1261|1260|1260.7|1259.7|2
1641962400000|2022-01-12 04:40:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|3
1641963600000|2022-01-12 05:00:00|1261.2|1260.2|1261.5|1260.5|1261.8|1260.8|1260.7|1259.7|47
1641963900000|2022-01-12 05:05:00|1261.6|1260.6|1261.8|1260.8|1262.5|1261.5|1261.4|1260.4|81
1641964200000|2022-01-12 05:10:00|1261.9|1260.9|1262.9|1261.9|1262.9|1261.9|1261.9|1260.9|54
1641964500000|2022-01-12 05:15:00|1262.6|1261.6|1261.9|1260.9|1262.6|1261.6|1261.9|1260.9|38
1641964800000|2022-01-12 05:20:00|1262.2|1261.2|1262.7|1261.7|1263|1262|1261.9|1260.9|43
1641965100000|2022-01-12 05:25:00|1262.4|1261.4|1262.9|1261.9|1263.2|1262.2|1262.4|1261.4|57
1641965400000|2022-01-12 05:30:00|1262.7|1261.7|1263.7|1262.7|1263.7|1262.7|1262.7|1261.7|49
1641965700000|2022-01-12 05:35:00|1263.9|1262.9|1264.7|1263.7|1265.2|1264.2|1263.5|1262.5|129
1641966000000|2022-01-12 05:40:00|1265.1|1264.1|1265.5|1264.5|1265.5|1264.5|1264.8|1263.8|56
1641966300000|2022-01-12 05:45:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.4|1264.4|102
1641966600000|2022-01-12 05:50:00|1266|1265|1265.9|1264.9|1266.2|1265.2|1265.6|1264.6|112
1641966900000|2022-01-12 05:55:00|1265.7|1264.7|1266.7|1265.7|1266.8|1265.8|1265.7|1264.7|172
1641967200000|2022-01-12 06:00:00|1266.9|1265.9|1267.3|1266.3|1267.7|1266.7|1266.8|1265.8|119
1641967500000|2022-01-12 06:05:00|1267.4|1266.4|1267.4|1266.4|1267.8|1266.8|1266.8|1265.8|97
1641967800000|2022-01-12 06:10:00|1267.5|1266.5|1266.9|1265.9|1267.5|1266.5|1266.9|1265.9|10
1641968100000|2022-01-12 06:15:00|1266.7|1265.7|1266.1|1265.1|1266.8|1265.8|1266.1|1265.1|16
1641968400000|2022-01-12 06:20:00|1266|1265|1266.2|1265.2|1266.6|1265.6|1266|1265|13
1641968700000|2022-01-12 06:25:00|1266.5|1265.5|1265.3|1264.3|1266.6|1265.6|1265.1|1264.1|40
1641969000000|2022-01-12 06:30:00|1265.4|1264.4|1267.1|1266.1|1267.1|1266.1|1265.4|1264.4|36
1641969300000|2022-01-12 06:35:00|1267|1266|1266.3|1265.3|1267|1266|1266.3|1265.3|136
1641969600000|2022-01-12 06:40:00|1266.2|1265.2|1266|1265|1266.4|1265.4|1265.8|1264.8|42
1641969900000|2022-01-12 06:45:00|1266.3|1265.3|1265.6|1264.6|1266.6|1265.6|1265.6|1264.6|165
1641970200000|2022-01-12 06:50:00|1265.7|1264.7|1265.5|1264.5|1266|1265|1265.2|1264.2|11
1641970500000|2022-01-12 06:55:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|19
1641970800000|2022-01-12 07:00:00|1264.5|1263.5|1264.5|1263.5|1264.8|1263.8|1263.8|1262.8|40
1641971100000|2022-01-12 07:05:00|1264.2|1263.2|1264.7|1263.7|1264.7|1263.7|1264|1263|23
1641971400000|2022-01-12 07:10:00|1264.5|1263.5|1265|1264|1265.2|1264.2|1264.3|1263.3|136
1641971700000|2022-01-12 07:15:00|1265.1|1264.1|1265.3|1264.3|1265.5|1264.5|1265|1264|35
1641972000000|2022-01-12 07:20:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.3|1264.3|13
1641972300000|2022-01-12 07:25:00|1264.7|1263.7|1264.7|1263.7|1264.9|1263.9|1264.7|1263.7|5
1641972600000|2022-01-12 07:30:00|1265.3|1264.3|1266|1265|1266.2|1265.2|1265.1|1264.1|417
1641972900000|2022-01-12 07:35:00|1266.1|1265.1|1267.3|1266.3|1267.4|1266.4|1266|1265|86
1641973200000|2022-01-12 07:40:00|1267.4|1266.4|1266|1265|1267.4|1266.4|1266|1265|140
1641973500000|2022-01-12 07:45:00|1266.2|1265.2|1265.1|1264.1|1266.2|1265.2|1265|1264|67
1641973800000|2022-01-12 07:50:00|1265.2|1264.2|1264.9|1263.9|1265.4|1264.4|1264.8|1263.8|142
1641974100000|2022-01-12 07:55:00|1265|1264|1264.4|1263.4|1265|1264|1264.1|1263.1|74
1641974400000|2022-01-12 08:00:00|1264.6|1263.6|1264.5|1263.5|1265.3|1264.3|1264|1263|158
1641974700000|2022-01-12 08:05:00|1264.4|1263.4|1265.5|1264.5|1265.6|1264.6|1264.2|1263.2|379
1641975000000|2022-01-12 08:10:00|1265.6|1264.6|1265.6|1264.6|1266.3|1265.3|1265.5|1264.5|232
1641975300000|2022-01-12 08:15:00|1265.5|1264.5|1265.4|1264.4|1265.9|1264.9|1265.2|1264.2|127
1641975600000|2022-01-12 08:20:00|1265.3|1264.3|1265.5|1264.5|1266.1|1265.1|1265.3|1264.3|61
1641975900000|2022-01-12 08:25:00|1265.4|1264.4|1263.4|1262.4|1265.4|1264.4|1263.4|1262.4|162
1641976200000|2022-01-12 08:30:00|1263.2|1262.2|1263.8|1262.8|1263.9|1262.9|1263.1|1262.1|70
1641976500000|2022-01-12 08:35:00|1263.7|1262.7|1263.7|1262.7|1264.2|1263.2|1263.1|1262.1|221
1641976800000|2022-01-12 08:40:00|1263.5|1262.5|1263.5|1262.5|1264|1263|1263.3|1262.3|209
1641977100000|2022-01-12 08:45:00|1263.4|1262.4|1263.8|1262.8|1263.9|1262.9|1263.3|1262.3|140
1641977400000|2022-01-12 08:50:00|1263.7|1262.7|1264.5|1263.5|1264.6|1263.6|1263.5|1262.5|125
1641977700000|2022-01-12 08:55:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264|1263|53
1641978000000|2022-01-12 09:00:00|1264.4|1263.4|1265.4|1264.4|1265.5|1264.5|1264.2|1263.2|315
1641978300000|2022-01-12 09:05:00|1265.5|1264.5|1266|1265|1266.5|1265.5|1265.5|1264.5|389
1641978600000|2022-01-12 09:10:00|1266.1|1265.1|1266|1265|1266.1|1265.1|1265.6|1264.6|91
1641978900000|2022-01-12 09:15:00|1265.9|1264.9|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|75
1641979200000|2022-01-12 09:20:00|1266.2|1265.2|1266.4|1265.4|1266.7|1265.7|1266.2|1265.2|186
1641979500000|2022-01-12 09:25:00|1266.5|1265.5|1266.1|1265.1|1266.9|1265.9|1266|1265|154
1641979800000|2022-01-12 09:30:00|1266.2|1265.2|1266.1|1265.1|1266.3|1265.3|1265.7|1264.7|157
1641980100000|2022-01-12 09:35:00|1266.2|1265.2|1266|1265|1266.2|1265.2|1265.8|1264.8|105
1641980400000|2022-01-12 09:40:00|1266.1|1265.1|1266.1|1265.1|1266.2|1265.2|1266|1265|117
1641980700000|2022-01-12 09:45:00|1266.2|1265.2|1266.4|1265.4|1266.4|1265.4|1266.1|1265.1|104
1641981000000|2022-01-12 09:50:00|1266.5|1265.5|1266.8|1265.8|1266.8|1265.8|1266.5|1265.5|113
1641981300000|2022-01-12 09:55:00|1266.7|1265.7|1266.8|1265.8|1266.9|1265.9|1266.7|1265.7|218
1641981600000|2022-01-12 10:00:00|1266.9|1265.9|1266.8|1265.8|1267.1|1266.1|1266.7|1265.7|327
1641981900000|2022-01-12 10:05:00|1266.7|1265.7|1266.6|1265.6|1266.7|1265.7|1266.4|1265.4|158
1641982200000|2022-01-12 10:10:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266|1265|152
1641982500000|2022-01-12 10:15:00|1266.6|1265.6|1266.9|1265.9|1267.1|1266.1|1266.5|1265.5|533
1641982800000|2022-01-12 10:20:00|1267|1266|1268.1|1267.1|1268.1|1267.1|1267|1266|395
1641983100000|2022-01-12 10:25:00|1268.2|1267.2|1267.8|1266.8|1268.3|1267.3|1267.8|1266.8|229
1641983400000|2022-01-12 10:30:00|1267.7|1266.7|1267.5|1266.5|1268|1267|1267.4|1266.4|99
1641983700000|2022-01-12 10:35:00|1267.4|1266.4|1267.4|1266.4|1267.7|1266.7|1267.3|1266.3|130
1641984000000|2022-01-12 10:40:00|1267.3|1266.3|1268|1267|1268.1|1267.1|1267.3|1266.3|218
1641984300000|2022-01-12 10:45:00|1268.1|1267.1|1268.4|1267.4|1268.6|1267.6|1268.1|1267.1|173
1641984600000|2022-01-12 10:50:00|1268.5|1267.5|1268.4|1267.4|1268.6|1267.6|1268.2|1267.2|144
1641984900000|2022-01-12 10:55:00|1268.5|1267.5|1268.9|1267.9|1269|1268|1268.4|1267.4|375
1641985200000|2022-01-12 11:00:00|1269|1268|1269.3|1268.3|1269.4|1268.4|1268.9|1267.9|173
1641985500000|2022-01-12 11:05:00|1269.2|1268.2|1269.1|1268.1|1269.7|1268.7|1269.1|1268.1|423
1641985800000|2022-01-12 11:10:00|1269.2|1268.2|1269.3|1268.3|1269.5|1268.5|1269|1268|59
1641986100000|2022-01-12 11:15:00|1269.2|1268.2|1269.3|1268.3|1269.6|1268.6|1269.1|1268.1|106
1641986400000|2022-01-12 11:20:00|1269.4|1268.4|1269.7|1268.7|1269.8|1268.8|1269.4|1268.4|87
1641986700000|2022-01-12 11:25:00|1269.8|1268.8|1269.1|1268.1|1269.8|1268.8|1268.8|1267.8|107
1641987000000|2022-01-12 11:30:00|1269.2|1268.2|1269.3|1268.3|1269.5|1268.5|1268.7|1267.7|200
1641987300000|2022-01-12 11:35:00|1269.2|1268.2|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|72
1641987600000|2022-01-12 11:40:00|1269.5|1268.5|1269.8|1268.8|1270|1269|1269.3|1268.3|346
1641987900000|2022-01-12 11:45:00|1269.7|1268.7|1270.5|1269.5|1270.7|1269.7|1269.7|1268.7|459
1641988200000|2022-01-12 11:50:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|515
1641988500000|2022-01-12 11:55:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1270.2|1269.2|615
1641988800000|2022-01-12 12:00:00|1270.3|1269.3|1269.9|1268.9|1270.4|1269.4|1269.4|1268.4|472
1641989100000|2022-01-12 12:05:00|1270|1269|1269.2|1268.2|1270|1269|1269.2|1268.2|244
1641989400000|2022-01-12 12:10:00|1269.1|1268.1|1269.7|1268.7|1269.7|1268.7|1269.1|1268.1|127
1641989700000|2022-01-12 12:15:00|1269.8|1268.8|1269.4|1268.4|1269.8|1268.8|1269.4|1268.4|172
1641990000000|2022-01-12 12:20:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269|1268|253
1641990300000|2022-01-12 12:25:00|1269.6|1268.6|1269.2|1268.2|1269.7|1268.7|1269.2|1268.2|129
1641990600000|2022-01-12 12:30:00|1269.3|1268.3|1269.4|1268.4|1269.7|1268.7|1269.3|1268.3|177
1641990900000|2022-01-12 12:35:00|1269.3|1268.3|1269.8|1268.8|1270|1269|1269.3|1268.3|376
1641991200000|2022-01-12 12:40:00|1269.9|1268.9|1269.8|1268.8|1270|1269|1269.7|1268.7|210
1641991500000|2022-01-12 12:45:00|1269.7|1268.7|1269.4|1268.4|1269.8|1268.8|1269.3|1268.3|210
1641991800000|2022-01-12 12:50:00|1269.3|1268.3|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|75
1641992100000|2022-01-12 12:55:00|1269.8|1268.8|1269.8|1268.8|1270.1|1269.1|1269.7|1268.7|123
1641992400000|2022-01-12 13:00:00|1269.7|1268.7|1270.4|1269.4|1270.4|1269.4|1269.7|1268.7|123
1641992700000|2022-01-12 13:05:00|1270.5|1269.5|1269.4|1268.4|1270.7|1269.7|1269.3|1268.3|184
1641993000000|2022-01-12 13:10:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.3|1268.3|289
1641993300000|2022-01-12 13:15:00|1269.7|1268.7|1270.6|1269.6|1270.7|1269.7|1269.7|1268.7|217
1641993600000|2022-01-12 13:20:00|1270.5|1269.5|1270.8|1269.8|1271|1270|1270.3|1269.3|246
1641993900000|2022-01-12 13:25:00|1270.9|1269.9|1270.6|1269.6|1271.1|1270.1|1270.3|1269.3|280
1641994200000|2022-01-12 13:30:00|1270.7|1269.7|1272.4|1271.4|1272.8|1271.8|1269.6|1268.6|989
1641994500000|2022-01-12 13:35:00|1272.5|1271.5|1275.4|1274.4|1275.6|1274.6|1272.4|1271.4|823
1641994800000|2022-01-12 13:40:00|1275.5|1274.5|1275.2|1274.2|1275.7|1274.7|1275|1274|633
1641995100000|2022-01-12 13:45:00|1275.1|1274.1|1274.5|1273.5|1275.1|1274.1|1273.9|1272.9|712
1641995400000|2022-01-12 13:50:00|1274.7|1273.7|1275.3|1274.3|1275.3|1274.3|1274.2|1273.2|211
1641995700000|2022-01-12 13:55:00|1275.4|1274.4|1275.9|1274.9|1275.9|1274.9|1274.8|1273.8|397
1641996000000|2022-01-12 14:00:00|1275.6|1274.6|1275.7|1274.7|1276|1275|1275.1|1274.1|308
1641996300000|2022-01-12 14:05:00|1275.8|1274.8|1275.6|1274.6|1275.9|1274.9|1274.9|1273.9|195
1641996600000|2022-01-12 14:10:00|1275.5|1274.5|1273.6|1272.6|1275.7|1274.7|1273.6|1272.6|641
1641996900000|2022-01-12 14:15:00|1273.5|1272.5|1273.2|1272.2|1273.8|1272.8|1272.8|1271.8|593
1641997200000|2022-01-12 14:20:00|1273.3|1272.3|1274.6|1273.6|1274.6|1273.6|1273.2|1272.2|229
1641997500000|2022-01-12 14:25:00|1274.5|1273.5|1274.7|1273.7|1275.5|1274.5|1274.5|1273.5|655
1641997800000|2022-01-12 14:30:00|1274.5|1274|1276.7|1276.2|1277.9|1277.4|1274.5|1274|3884
1641998100000|2022-01-12 14:35:00|1276.6|1276.1|1276.7|1276.2|1277|1276.5|1274.9|1274.4|2675
1641998400000|2022-01-12 14:40:00|1276.8|1276.3|1274.9|1274.4|1276.8|1276.3|1273.9|1273.4|1999
1641998700000|2022-01-12 14:45:00|1275.1|1274.6|1275.4|1274.9|1275.4|1274.9|1273.7|1273.2|3052
1641999000000|2022-01-12 14:50:00|1275.5|1275|1276.2|1275.7|1276.6|1276.1|1274.5|1274|1852
1641999300000|2022-01-12 14:55:00|1276.3|1275.8|1276.6|1276.1|1276.9|1276.4|1275.9|1275.4|1141
1641999600000|2022-01-12 15:00:00|1276.7|1276.2|1274.5|1274|1276.7|1276.2|1274|1273.5|2544
1641999900000|2022-01-12 15:05:00|1274.4|1273.9|1274.9|1274.4|1275.1|1274.6|1273.5|1273|1375
1642000200000|2022-01-12 15:10:00|1275|1274.5|1275.4|1274.9|1276.1|1275.6|1274.9|1274.4|1858
1642000500000|2022-01-12 15:15:00|1275.5|1275|1275.1|1274.6|1276|1275.5|1274.8|1274.3|2300
1642000800000|2022-01-12 15:20:00|1275.3|1274.8|1275.5|1275|1275.5|1275|1274.6|1274.1|1913
1642001100000|2022-01-12 15:25:00|1275.6|1275.1|1275.4|1274.9|1276.3|1275.8|1275|1274.5|1923
1642001400000|2022-01-12 15:30:00|1275.3|1274.8|1274.1|1273.6|1275.3|1274.8|1273.6|1273.1|1866
1642001700000|2022-01-12 15:35:00|1274|1273.5|1272.8|1272.3|1274.5|1274|1272.8|1272.3|1762
1642002000000|2022-01-12 15:40:00|1273|1272.5|1272.4|1271.9|1273.6|1273.1|1271.4|1270.9|1184
1642002300000|2022-01-12 15:45:00|1272.3|1271.8|1272.7|1272.2|1273.5|1273|1272.1|1271.6|1042
1642002600000|2022-01-12 15:50:00|1272.8|1272.3|1271.8|1271.3|1273|1272.5|1271.5|1271|1036
1642002900000|2022-01-12 15:55:00|1271.7|1271.2|1273|1272.5|1273.1|1272.6|1270.7|1270.2|1624
1642003200000|2022-01-12 16:00:00|1272.9|1272.4|1273.2|1272.7|1274.2|1273.7|1272.8|1272.3|1905
1642003500000|2022-01-12 16:05:00|1273.1|1272.6|1271.5|1271|1273.4|1272.9|1270.8|1270.3|999
1642003800000|2022-01-12 16:10:00|1271.6|1271.1|1270.9|1270.4|1272.2|1271.7|1270.9|1270.4|1364
1642004100000|2022-01-12 16:15:00|1270.8|1270.3|1271.2|1270.7|1271.6|1271.1|1270|1269.5|1741
1642004400000|2022-01-12 16:20:00|1271.3|1270.8|1272.6|1272.1|1272.6|1272.1|1270.8|1270.3|1732
1642004700000|2022-01-12 16:25:00|1272.5|1272|1273.6|1273.1|1273.9|1273.4|1272.3|1271.8|969
1642005000000|2022-01-12 16:30:00|1273.7|1273.2|1273.9|1273.4|1274.5|1274|1273.6|1273.1|848
1642005300000|2022-01-12 16:35:00|1274|1273.5|1274.9|1274.4|1275|1274.5|1274|1273.5|670
1642005600000|2022-01-12 16:40:00|1275|1274.5|1274.8|1274.3|1275.8|1275.3|1274.5|1274|1341
1642005900000|2022-01-12 16:45:00|1274.7|1274.2|1274.9|1274.4|1275.5|1275|1274.4|1273.9|1186
1642006200000|2022-01-12 16:50:00|1275|1274.5|1276.1|1275.6|1276.3|1275.8|1274.8|1274.3|824
1642006500000|2022-01-12 16:55:00|1276.2|1275.7|1275.3|1274.8|1276.2|1275.7|1275|1274.5|768
1642006800000|2022-01-12 17:00:00|1275.2|1274.7|1275.7|1275.2|1275.7|1275.2|1274.8|1274.3|1002
1642007100000|2022-01-12 17:05:00|1275.6|1275.1|1275.4|1274.9|1275.8|1275.3|1274.5|1274|796
1642007400000|2022-01-12 17:10:00|1275.6|1275.1|1276.1|1275.6|1276.2|1275.7|1274.9|1274.4|1076
1642007700000|2022-01-12 17:15:00|1276|1275.5|1277.2|1276.7|1277.4|1276.9|1276|1275.5|923
1642008000000|2022-01-12 17:20:00|1277.3|1276.8|1277.8|1277.3|1277.9|1277.4|1276.9|1276.4|833
1642008300000|2022-01-12 17:25:00|1277.9|1277.4|1277.8|1277.3|1278.4|1277.9|1277.5|1277|1182
1642008600000|2022-01-12 17:30:00|1277.9|1277.4|1278.4|1277.9|1278.6|1278.1|1277.6|1277.1|1033
1642008900000|2022-01-12 17:35:00|1278.5|1278|1278|1277.5|1278.8|1278.3|1277.8|1277.3|802
1642009200000|2022-01-12 17:40:00|1278.1|1277.6|1277.7|1277.2|1278.4|1277.9|1277.3|1276.8|1194
1642009500000|2022-01-12 17:45:00|1277.8|1277.3|1278.6|1278.1|1278.6|1278.1|1277.7|1277.2|596
1642009800000|2022-01-12 17:50:00|1278.5|1278|1278.7|1278.2|1278.9|1278.4|1278.4|1277.9|1264
1642010100000|2022-01-12 17:55:00|1278.6|1278.1|1278.6|1278.1|1279.1|1278.6|1278.5|1278|759
1642010400000|2022-01-12 18:00:00|1278.5|1278|1278.4|1277.9|1278.8|1278.3|1277.9|1277.4|535
1642010700000|2022-01-12 18:05:00|1278.5|1278|1278.4|1277.9|1278.7|1278.2|1278|1277.5|492
1642011000000|2022-01-12 18:10:00|1278.5|1278|1277.8|1277.3|1278.7|1278.2|1277.2|1276.7|676
1642011300000|2022-01-12 18:15:00|1277.9|1277.4|1277.7|1277.2|1278|1277.5|1277.4|1276.9|1042
1642011600000|2022-01-12 18:20:00|1277.8|1277.3|1277.6|1277.1|1278.1|1277.6|1277.6|1277.1|755
1642011900000|2022-01-12 18:25:00|1277.7|1277.2|1277.7|1277.2|1278.5|1278|1277.5|1277|714
1642012200000|2022-01-12 18:30:00|1277.6|1277.1|1278.2|1277.7|1278.4|1277.9|1277.2|1276.7|541
1642012500000|2022-01-12 18:35:00|1278.1|1277.6|1278|1277.5|1278.2|1277.7|1277.6|1277.1|300
1642012800000|2022-01-12 18:40:00|1277.9|1277.4|1278.1|1277.6|1278.4|1277.9|1277.8|1277.3|480
1642013100000|2022-01-12 18:45:00|1278|1277.5|1278.4|1277.9|1278.7|1278.2|1277.8|1277.3|483
1642013400000|2022-01-12 18:50:00|1278.3|1277.8|1277.6|1277.1|1278.3|1277.8|1277.4|1276.9|878
1642013700000|2022-01-12 18:55:00|1277.5|1277|1277.9|1277.4|1278.2|1277.7|1277.3|1276.8|467
1642014000000|2022-01-12 19:00:00|1277.8|1277.3|1277.5|1277|1278|1277.5|1277.1|1276.6|751
1642014300000|2022-01-12 19:05:00|1277.4|1276.9|1277.8|1277.3|1278|1277.5|1277.2|1276.7|745
1642014600000|2022-01-12 19:10:00|1277.7|1277.2|1278.6|1278.1|1278.7|1278.2|1277.6|1277.1|786
1642014900000|2022-01-12 19:15:00|1278.7|1278.2|1278.4|1277.9|1278.9|1278.4|1278.3|1277.8|660
1642015200000|2022-01-12 19:20:00|1278.5|1278|1279.2|1278.7|1279.3|1278.8|1278.5|1278|678
1642015500000|2022-01-12 19:25:00|1279.1|1278.6|1279.3|1278.8|1279.5|1279|1279|1278.5|854
1642015800000|2022-01-12 19:30:00|1279.2|1278.7|1278.9|1278.4|1279.5|1279|1278.3|1277.8|709
1642016100000|2022-01-12 19:35:00|1278.8|1278.3|1279.4|1278.9|1279.7|1279.2|1278.7|1278.2|1443
1642016400000|2022-01-12 19:40:00|1279.3|1278.8|1278.2|1277.7|1279.5|1279|1278|1277.5|910
1642016700000|2022-01-12 19:45:00|1278.3|1277.8|1279|1278.5|1279.1|1278.6|1278.2|1277.7|693
1642017000000|2022-01-12 19:50:00|1279.1|1278.6|1279.2|1278.7|1279.6|1279.1|1279|1278.5|523
1642017300000|2022-01-12 19:55:00|1279.1|1278.6|1279.3|1278.8|1279.5|1279|1279.1|1278.6|473
1642017600000|2022-01-12 20:00:00|1279.2|1278.7|1278.2|1277.7|1279.6|1279.1|1277.8|1277.3|746
1642017900000|2022-01-12 20:05:00|1278.1|1277.6|1277.9|1277.4|1278.4|1277.9|1277.7|1277.2|570
1642018200000|2022-01-12 20:10:00|1278|1277.5|1278.9|1278.4|1278.9|1278.4|1278|1277.5|598
1642018500000|2022-01-12 20:15:00|1279|1278.5|1279.2|1278.7|1279.6|1279.1|1278.9|1278.4|626
1642018800000|2022-01-12 20:20:00|1279.3|1278.8|1279.1|1278.6|1279.5|1279|1279|1278.5|573
1642019100000|2022-01-12 20:25:00|1279.2|1278.7|1279.4|1278.9|1279.6|1279.1|1278.7|1278.2|828
1642019400000|2022-01-12 20:30:00|1279.3|1278.8|1279.4|1278.9|1279.8|1279.3|1279.2|1278.7|620
1642019700000|2022-01-12 20:35:00|1279.3|1278.8|1279.2|1278.7|1279.8|1279.3|1279.1|1278.6|640
1642020000000|2022-01-12 20:40:00|1279.3|1278.8|1279.7|1279.2|1279.9|1279.4|1278.9|1278.4|641
1642020300000|2022-01-12 20:45:00|1279.6|1279.1|1280|1279.5|1280.3|1279.8|1279.5|1279|757
1642020600000|2022-01-12 20:50:00|1280.1|1279.6|1280.6|1280.1|1280.9|1280.4|1280.1|1279.6|922
1642020900000|2022-01-12 20:55:00|1280.7|1280.2|1279.9|1279.4|1280.8|1280.3|1279.1|1278.6|5955
1642021200000|2022-01-12 21:00:00|1279.7|1278.9|1280.8|1279.8|1281.2|1280.2|1279.7|1278.7|775
1642021500000|2022-01-12 21:05:00|1280.9|1279.9|1281|1280|1281.1|1280.1|1280.7|1279.7|108
1642021800000|2022-01-12 21:10:00|1280.9|1279.9|1281.2|1280.2|1281.2|1280.2|1280.6|1279.6|98
1642022100000|2022-01-12 21:15:00|1281.3|1280.3|1281.1|1280.1|1281.3|1280.3|1280|1279|101
1642022400000|2022-01-12 21:20:00|1281|1280|1280.9|1279.9|1281|1280|1280.9|1279.9|9
1642022700000|2022-01-12 21:25:00|1281.2|1280.2|1280.7|1279.7|1281.2|1280.2|1280.7|1279.7|11
1642023000000|2022-01-12 21:30:00|1280.6|1279.6|1280.4|1279.4|1280.6|1279.6|1280.3|1279.3|4
1642023300000|2022-01-12 21:35:00|1280.5|1279.5|1280.5|1279.5|1280.5|1279.5|1280.5|1279.5|1
1642023600000|2022-01-12 21:40:00|||||||||1
1642023900000|2022-01-12 21:45:00|1280.6|1279.6|1281|1280|1281.3|1280.3|1280.6|1279.6|54
1642024200000|2022-01-12 21:50:00|1281.2|1280.2|1280.5|1279.5|1281.3|1280.3|1280.5|1279.5|26
1642024500000|2022-01-12 21:55:00|1279.9|1278.9|1280.8|1279.8|1281.2|1280.2|1279.8|1278.8|14
1642024800000|2022-01-12 22:00:00|1279.8|1278.8|1279.5|1278.5|1279.8|1278.8|1279.5|1278.5|4
1642028400000|2022-01-12 23:00:00|1280|1278|1280.2|1278.2|1280.4|1278.4|1279.8|1277.8|0
1642028700000|2022-01-12 23:05:00|1280.3|1278.3|1280|1278|1280.3|1278.3|1279.9|1277.9|0
1642029000000|2022-01-12 23:10:00|1280.1|1278.1|1279.9|1277.9|1280.1|1278.1|1279.8|1277.8|0
1642029300000|2022-01-12 23:15:00|1280|1278|1280|1278|1280.1|1278.1|1279.8|1277.8|0
1642029600000|2022-01-12 23:20:00|1280.1|1278.1|1280.4|1278.4|1280.4|1278.4|1280.1|1278.1|0
1642029900000|2022-01-12 23:25:00|1280.3|1278.3|1279.9|1277.9|1280.4|1278.4|1279.8|1277.8|0
1642030200000|2022-01-12 23:30:00|1280|1278|1280|1278|1280.3|1278.3|1279.9|1277.9|0
1642030500000|2022-01-12 23:35:00|1280.1|1278.1|1280.2|1278.2|1280.5|1278.5|1279.9|1277.9|0
1642030800000|2022-01-12 23:40:00|1280.3|1278.3|1279.8|1277.8|1280.3|1278.3|1279.7|1277.7|0
1642031100000|2022-01-12 23:45:00|1279.9|1277.9|1279.7|1277.7|1280.2|1278.2|1279.7|1277.7|0
1642031400000|2022-01-12 23:50:00|1279.6|1277.6|1279.4|1277.4|1279.7|1277.7|1279.3|1277.3|0
1642031700000|2022-01-12 23:55:00|1279.5|1277.5|1279.8|1277.8|1279.9|1277.9|1279.4|1277.4|0
1642032000000|2022-01-13 00:00:00|1279.9|1277.9|1279.5|1277.5|1279.9|1277.9|1279.3|1277.3|0
1642032300000|2022-01-13 00:05:00|1279.4|1277.4|1279.1|1277.1|1279.8|1277.8|1279.1|1277.1|0
1642032600000|2022-01-13 00:10:00|1279.2|1277.2|1278.6|1276.6|1279.2|1277.2|1278.5|1276.5|0
1642032900000|2022-01-13 00:15:00|1278.7|1276.7|1278.8|1276.8|1278.9|1276.9|1278.5|1276.5|0
1642033200000|2022-01-13 00:20:00|1278.9|1276.9|1279|1277|1279.2|1277.2|1278.6|1276.6|0
1642033500000|2022-01-13 00:25:00|1279.1|1277.1|1278.8|1276.8|1279.2|1277.2|1278.6|1276.6|0
1642033800000|2022-01-13 00:30:00|1278.7|1276.7|1279.4|1277.4|1279.5|1277.5|1278.7|1276.7|0
1642034100000|2022-01-13 00:35:00|1279.5|1277.5|1279.3|1277.3|1279.5|1277.5|1279.2|1277.2|0
1642034400000|2022-01-13 00:40:00|1279.4|1277.4|1279.1|1277.1|1279.5|1277.5|1279.1|1277.1|0
1642034700000|2022-01-13 00:45:00|1279.2|1277.2|1279.2|1277.2|1279.4|1277.4|1279.1|1277.1|0
1642035000000|2022-01-13 00:50:00|1279.1|1277.1|1279|1277|1279.1|1277.1|1278.9|1276.9|0
1642035300000|2022-01-13 00:55:00|1279.1|1277.1|1278.8|1276.8|1279.1|1277.1|1278.8|1276.8|0
1642035600000|2022-01-13 01:00:00|1277.6|1276.6|1277.5|1276.5|1277.7|1276.7|1277.1|1276.1|28
1642035900000|2022-01-13 01:05:00|1278|1277|1278|1277|1278.4|1277.4|1278|1277|29
1642036200000|2022-01-13 01:10:00|1277.8|1276.8|1277.8|1276.8|1278.1|1277.1|1277.8|1276.8|9
1642036500000|2022-01-13 01:15:00|1277.7|1276.7|1276.1|1275.1|1277.7|1276.7|1275.2|1274.2|149
1642036800000|2022-01-13 01:20:00|1275.7|1274.7|1276.8|1275.8|1277|1276|1275.7|1274.7|33
1642037100000|2022-01-13 01:25:00|1276.7|1275.7|1276.8|1275.8|1277.4|1276.4|1276.6|1275.6|39
1642037400000|2022-01-13 01:30:00|1276.4|1275.4|1273.4|1272.4|1276.4|1275.4|1273|1272|45
1642037700000|2022-01-13 01:35:00|1273.3|1272.3|1273.6|1272.6|1274.2|1273.2|1273|1272|58
1642038000000|2022-01-13 01:40:00|1273|1272|1274.7|1273.7|1275|1274|1272.8|1271.8|47
1642038300000|2022-01-13 01:45:00|1274.1|1273.1|1272.6|1271.6|1274.1|1273.1|1271.7|1270.7|30
1642038600000|2022-01-13 01:50:00|1272.7|1271.7|1271.6|1270.6|1272.8|1271.8|1271.6|1270.6|17
1642038900000|2022-01-13 01:55:00|1272|1271|1272|1271|1272.3|1271.3|1270.8|1269.8|42
1642039200000|2022-01-13 02:00:00|1271.9|1270.9|1272.2|1271.2|1272.3|1271.3|1271.5|1270.5|84
1642039500000|2022-01-13 02:05:00|1272.4|1271.4|1272.6|1271.6|1272.6|1271.6|1272.1|1271.1|13
1642039800000|2022-01-13 02:10:00|1272.8|1271.8|1272.9|1271.9|1273|1272|1272.3|1271.3|27
1642040100000|2022-01-13 02:15:00|1272.7|1271.7|1272.4|1271.4|1273.6|1272.6|1272.3|1271.3|22
1642040400000|2022-01-13 02:20:00|1272.5|1271.5|1273.6|1272.6|1273.6|1272.6|1272.5|1271.5|34
1642040700000|2022-01-13 02:25:00|1273.2|1272.2|1273.4|1272.4|1273.4|1272.4|1272.5|1271.5|12
1642041000000|2022-01-13 02:30:00|1273|1272|1272.9|1271.9|1273.1|1272.1|1272.5|1271.5|13
1642041300000|2022-01-13 02:35:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1273|1272|7
1642041600000|2022-01-13 02:40:00|1273.4|1272.4|1273.2|1272.2|1273.4|1272.4|1272.9|1271.9|11
1642041900000|2022-01-13 02:45:00|1273|1272|1272.9|1271.9|1273.6|1272.6|1272.7|1271.7|9
1642042200000|2022-01-13 02:50:00|1273|1272|1272.8|1271.8|1273.1|1272.1|1272.7|1271.7|11
1642042500000|2022-01-13 02:55:00|1272.7|1271.7|1272.1|1271.1|1272.7|1271.7|1272.1|1271.1|5
1642042800000|2022-01-13 03:00:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|3
1642043100000|2022-01-13 03:05:00|1271.3|1270.3|1271|1270|1271.3|1270.3|1270.8|1269.8|8
1642043400000|2022-01-13 03:10:00|1270.8|1269.8|1269.6|1268.6|1270.8|1269.8|1269.2|1268.2|21
1642043700000|2022-01-13 03:15:00|1269.1|1268.1|1270|1269|1270|1269|1268.6|1267.6|27
1642044000000|2022-01-13 03:20:00|1270.3|1269.3|1270.5|1269.5|1270.6|1269.6|1270.1|1269.1|21
1642044300000|2022-01-13 03:25:00|1270.2|1269.2|1269.6|1268.6|1270.5|1269.5|1269.6|1268.6|56
1642044600000|2022-01-13 03:30:00|1269.7|1268.7|1270.1|1269.1|1270.5|1269.5|1269.7|1268.7|23
1642044900000|2022-01-13 03:35:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.7|1268.7|20
1642045200000|2022-01-13 03:40:00|1270.1|1269.1|1270.2|1269.2|1270.4|1269.4|1270.1|1269.1|12
1642045500000|2022-01-13 03:45:00|1270.1|1269.1|1270.3|1269.3|1270.5|1269.5|1270.1|1269.1|8
1642045800000|2022-01-13 03:50:00|1270.4|1269.4|1270.6|1269.6|1270.6|1269.6|1270.4|1269.4|3
1642046100000|2022-01-13 03:55:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270.5|1269.5|2
1642046400000|2022-01-13 04:00:00|1271.2|1270.2|1271.1|1270.1|1271.2|1270.2|1271.1|1270.1|12
1642046700000|2022-01-13 04:05:00|1271.2|1270.2|1271.2|1270.2|1271.3|1270.3|1271.2|1270.2|9
1642047000000|2022-01-13 04:10:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1271.3|1270.3|15
1642047300000|2022-01-13 04:15:00|1271.4|1270.4|1271.3|1270.3|1271.5|1270.5|1271.3|1270.3|14
1642047600000|2022-01-13 04:20:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.1|1270.1|47
1642047900000|2022-01-13 04:25:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|7
1642048200000|2022-01-13 04:30:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|23
1642048500000|2022-01-13 04:35:00|1271|1270|1271|1270|1271|1270|1271|1270|1
1642048800000|2022-01-13 04:40:00|1271.3|1270.3|1270.7|1269.7|1271.3|1270.3|1270.7|1269.7|8
1642049400000|2022-01-13 04:50:00|1270.9|1269.9|1271|1270|1271|1270|1270.9|1269.9|3
1642049700000|2022-01-13 04:55:00|1271.3|1270.3|1271|1270|1271.3|1270.3|1271|1270|4
1642050000000|2022-01-13 05:00:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1270.6|1269.6|26
1642050300000|2022-01-13 05:05:00|1270.3|1269.3|1269.2|1268.2|1270.3|1269.3|1269|1268|24
1642050600000|2022-01-13 05:10:00|1268.9|1267.9|1267.9|1266.9|1269|1268|1267.9|1266.9|58
1642050900000|2022-01-13 05:15:00|1267.8|1266.8|1268.1|1267.1|1268.1|1267.1|1267.6|1266.6|5
1642051200000|2022-01-13 05:20:00|1268|1267|1268.7|1267.7|1268.7|1267.7|1267.9|1266.9|12
1642051500000|2022-01-13 05:25:00|1268.8|1267.8|1268.9|1267.9|1269.4|1268.4|1268.8|1267.8|3
1642051800000|2022-01-13 05:30:00|1269.1|1268.1|1268.4|1267.4|1269.2|1268.2|1268.2|1267.2|12
1642052100000|2022-01-13 05:35:00|1268.9|1267.9|1268.7|1267.7|1268.9|1267.9|1268.7|1267.7|2
1642052400000|2022-01-13 05:40:00|1268.5|1267.5|1267.6|1266.6|1268.8|1267.8|1267.6|1266.6|16
1642052700000|2022-01-13 05:45:00|1267.9|1266.9|1267.6|1266.6|1267.9|1266.9|1267.4|1266.4|22
1642053000000|2022-01-13 05:50:00|1267.4|1266.4|1267.9|1266.9|1268.4|1267.4|1267.4|1266.4|46
1642053300000|2022-01-13 05:55:00|1268|1267|1267.8|1266.8|1268.3|1267.3|1267.6|1266.6|79
1642053600000|2022-01-13 06:00:00|1267.9|1266.9|1267.5|1266.5|1267.9|1266.9|1267.1|1266.1|59
1642053900000|2022-01-13 06:05:00|1267.6|1266.6|1269|1268|1269|1268|1267.6|1266.6|68
1642054200000|2022-01-13 06:10:00|1269.1|1268.1|1269.3|1268.3|1269.7|1268.7|1269|1268|100
1642054500000|2022-01-13 06:15:00|1269.6|1268.6|1270.1|1269.1|1270.1|1269.1|1269.4|1268.4|31
1642054800000|2022-01-13 06:20:00|1270.2|1269.2|1269.7|1268.7|1270.8|1269.8|1269.3|1268.3|135
1642055100000|2022-01-13 06:25:00|1269.8|1268.8|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|74
1642055400000|2022-01-13 06:30:00|1269|1268|1270.2|1269.2|1270.2|1269.2|1268.8|1267.8|75
1642055700000|2022-01-13 06:35:00|1270.1|1269.1|1270.4|1269.4|1270.6|1269.6|1269.9|1268.9|73
1642056000000|2022-01-13 06:40:00|1270.5|1269.5|1270.2|1269.2|1270.5|1269.5|1269.8|1268.8|141
1642056300000|2022-01-13 06:45:00|1270.3|1269.3|1270.4|1269.4|1271|1270|1270.2|1269.2|107
1642056600000|2022-01-13 06:50:00|1270.3|1269.3|1269.3|1268.3|1270.3|1269.3|1269.3|1268.3|57
1642056900000|2022-01-13 06:55:00|1269.5|1268.5|1269.2|1268.2|1269.6|1268.6|1268.9|1267.9|26
1642057200000|2022-01-13 07:00:00|1268.7|1267.7|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|56
1642057500000|2022-01-13 07:05:00|1268.1|1267.1|1268.3|1267.3|1268.4|1267.4|1267.7|1266.7|58
1642057800000|2022-01-13 07:10:00|1268.2|1267.2|1268.3|1267.3|1268.6|1267.6|1268.1|1267.1|55
1642058100000|2022-01-13 07:15:00|1268.4|1267.4|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|42
1642058400000|2022-01-13 07:20:00|1268.6|1267.6|1268.6|1267.6|1269|1268|1268.5|1267.5|104
1642058700000|2022-01-13 07:25:00|1268.9|1267.9|1269.8|1268.8|1270|1269|1268.9|1267.9|120
1642059000000|2022-01-13 07:30:00|1269.9|1268.9|1270.9|1269.9|1270.9|1269.9|1269.8|1268.8|179
1642059300000|2022-01-13 07:35:00|1270.8|1269.8|1270.4|1269.4|1270.9|1269.9|1269.8|1268.8|73
1642059600000|2022-01-13 07:40:00|1270.3|1269.3|1270.1|1269.1|1270.4|1269.4|1270|1269|82
1642059900000|2022-01-13 07:45:00|1270|1269|1269.9|1268.9|1270|1269|1269.5|1268.5|136
1642060200000|2022-01-13 07:50:00|1269.7|1268.7|1269.7|1268.7|1270.2|1269.2|1269.6|1268.6|125
1642060500000|2022-01-13 07:55:00|1269.6|1268.6|1270.2|1269.2|1270.2|1269.2|1269.4|1268.4|106
1642060800000|2022-01-13 08:00:00|1270.3|1269.3|1271.3|1270.3|1271.5|1270.5|1270|1269|336
1642061100000|2022-01-13 08:05:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.1|1270.1|173
1642061400000|2022-01-13 08:10:00|1271.9|1270.9|1273|1272|1273|1272|1271.6|1270.6|384
1642061700000|2022-01-13 08:15:00|1272.9|1271.9|1273.2|1272.2|1273.7|1272.7|1272.9|1271.9|165
1642062000000|2022-01-13 08:20:00|1273.4|1272.4|1273.3|1272.3|1274.3|1273.3|1272.7|1271.7|236
1642062300000|2022-01-13 08:25:00|1273.4|1272.4|1273.3|1272.3|1273.4|1272.4|1272.9|1271.9|81
1642062600000|2022-01-13 08:30:00|1273.1|1272.1|1273.3|1272.3|1273.8|1272.8|1273|1272|167
1642062900000|2022-01-13 08:35:00|1273.1|1272.1|1272.5|1271.5|1273.3|1272.3|1272.4|1271.4|201
1642063200000|2022-01-13 08:40:00|1272.6|1271.6|1272.7|1271.7|1273|1272|1272.5|1271.5|153
1642063500000|2022-01-13 08:45:00|1272.8|1271.8|1272.8|1271.8|1273.8|1272.8|1272.6|1271.6|197
1642063800000|2022-01-13 08:50:00|1272.7|1271.7|1272|1271|1272.7|1271.7|1272|1271|157
1642064100000|2022-01-13 08:55:00|1271.9|1270.9|1271.7|1270.7|1272.4|1271.4|1271.7|1270.7|95
1642064400000|2022-01-13 09:00:00|1271.8|1270.8|1271.2|1270.2|1272.1|1271.1|1271.1|1270.1|150
1642064700000|2022-01-13 09:05:00|1271.6|1270.6|1271.7|1270.7|1271.7|1270.7|1270.9|1269.9|80
1642065000000|2022-01-13 09:10:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271|1270|149
1642065300000|2022-01-13 09:15:00|1271.2|1270.2|1272.1|1271.1|1272.1|1271.1|1271|1270|135
1642065600000|2022-01-13 09:20:00|1272.2|1271.2|1272|1271|1272.4|1271.4|1271.9|1270.9|122
1642065900000|2022-01-13 09:25:00|1271.8|1270.8|1272.1|1271.1|1272.2|1271.2|1271.8|1270.8|56
1642066200000|2022-01-13 09:30:00|1272.2|1271.2|1272.7|1271.7|1272.8|1271.8|1272|1271|247
1642066500000|2022-01-13 09:35:00|1272.8|1271.8|1272.9|1271.9|1273.1|1272.1|1272.8|1271.8|74
1642066800000|2022-01-13 09:40:00|1272.8|1271.8|1272.5|1271.5|1272.8|1271.8|1272.5|1271.5|119
1642067100000|2022-01-13 09:45:00|1272.4|1271.4|1272.9|1271.9|1273|1272|1272.4|1271.4|192
1642067400000|2022-01-13 09:50:00|1273|1272|1273.8|1272.8|1273.9|1272.9|1272.9|1271.9|177
1642067700000|2022-01-13 09:55:00|1273.7|1272.7|1274|1273|1274.1|1273.1|1273.6|1272.6|294
1642068000000|2022-01-13 10:00:00|1274.1|1273.1|1274|1273|1274.2|1273.2|1273.7|1272.7|103
1642068300000|2022-01-13 10:05:00|1274.1|1273.1|1273.6|1272.6|1274.6|1273.6|1273.2|1272.2|302
1642068600000|2022-01-13 10:10:00|1273.7|1272.7|1273.9|1272.9|1274.2|1273.2|1273.6|1272.6|88
1642068900000|2022-01-13 10:15:00|1273.8|1272.8|1274.1|1273.1|1274.1|1273.1|1273.8|1272.8|93
1642069200000|2022-01-13 10:20:00|1274.2|1273.2|1274.3|1273.3|1274.3|1273.3|1274|1273|94
1642069500000|2022-01-13 10:25:00|1274.2|1273.2|1274.1|1273.1|1274.6|1273.6|1273.4|1272.4|142
1642069800000|2022-01-13 10:30:00|1274|1273|1274.3|1273.3|1274.5|1273.5|1273.9|1272.9|71
1642070100000|2022-01-13 10:35:00|1274.4|1273.4|1274.2|1273.2|1274.5|1273.5|1274.2|1273.2|118
1642070400000|2022-01-13 10:40:00|1274.1|1273.1|1274.6|1273.6|1274.7|1273.7|1274|1273|143
1642070700000|2022-01-13 10:45:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.5|1273.5|71
1642071000000|2022-01-13 10:50:00|1274.4|1273.4|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|71
1642071300000|2022-01-13 10:55:00|1274.2|1273.2|1274|1273|1274.3|1273.3|1273.9|1272.9|84
1642071600000|2022-01-13 11:00:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1274.1|1273.1|108
1642071900000|2022-01-13 11:05:00|1274.3|1273.3|1274.6|1273.6|1274.7|1273.7|1274.2|1273.2|86
1642072200000|2022-01-13 11:10:00|1274.7|1273.7|1274.8|1273.8|1274.8|1273.8|1274.5|1273.5|79
1642072500000|2022-01-13 11:15:00|1274.7|1273.7|1274.4|1273.4|1274.8|1273.8|1274.4|1273.4|126
1642072800000|2022-01-13 11:20:00|1274.3|1273.3|1274|1273|1274.4|1273.4|1274|1273|105
1642073100000|2022-01-13 11:25:00|1273.9|1272.9|1273.4|1272.4|1273.9|1272.9|1273.1|1272.1|94
1642073400000|2022-01-13 11:30:00|1273.3|1272.3|1273|1272|1273.4|1272.4|1273|1272|171
1642073700000|2022-01-13 11:35:00|1272.8|1271.8|1272.6|1271.6|1272.8|1271.8|1272.5|1271.5|42
1642074000000|2022-01-13 11:40:00|1272.8|1271.8|1272.7|1271.7|1273|1272|1272.7|1271.7|71
1642074300000|2022-01-13 11:45:00|1272.6|1271.6|1272.3|1271.3|1272.6|1271.6|1272.3|1271.3|25
1642074600000|2022-01-13 11:50:00|1272.1|1271.1|1271.6|1270.6|1272.1|1271.1|1271.6|1270.6|29
1642074900000|2022-01-13 11:55:00|1271.7|1270.7|1271.3|1270.3|1271.7|1270.7|1271.3|1270.3|70
1642075200000|2022-01-13 12:00:00|1271.2|1270.2|1270.4|1269.4|1271.7|1270.7|1270.3|1269.3|440
1642075500000|2022-01-13 12:05:00|1270.2|1269.2|1270.1|1269.1|1270.4|1269.4|1269.9|1268.9|293
1642075800000|2022-01-13 12:10:00|1270.2|1269.2|1270.6|1269.6|1270.8|1269.8|1270.2|1269.2|63
1642076100000|2022-01-13 12:15:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.4|1269.4|36
1642076400000|2022-01-13 12:20:00|1270.9|1269.9|1271.4|1270.4|1271.5|1270.5|1270.7|1269.7|29
1642076700000|2022-01-13 12:25:00|1271.5|1270.5|1271.7|1270.7|1271.7|1270.7|1271.5|1270.5|61
1642077000000|2022-01-13 12:30:00|1271.6|1270.6|1272|1271|1272|1271|1271.5|1270.5|75
1642077300000|2022-01-13 12:35:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272|1271|12
1642077600000|2022-01-13 12:40:00|1272|1271|1272.1|1271.1|1272.3|1271.3|1271.9|1270.9|37
1642077900000|2022-01-13 12:45:00|1272.2|1271.2|1272.2|1271.2|1272.3|1271.3|1271.9|1270.9|33
1642078200000|2022-01-13 12:50:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.8|1270.8|24
1642078500000|2022-01-13 12:55:00|1271.9|1270.9|1271.4|1270.4|1272|1271|1271.4|1270.4|39
1642078800000|2022-01-13 13:00:00|1271.2|1270.2|1271.4|1270.4|1271.6|1270.6|1271.2|1270.2|76
1642079100000|2022-01-13 13:05:00|1271.5|1270.5|1271.6|1270.6|1271.6|1270.6|1271.2|1270.2|80
1642079400000|2022-01-13 13:10:00|1271.8|1270.8|1271.6|1270.6|1271.9|1270.9|1271.6|1270.6|30
1642079700000|2022-01-13 13:15:00|1271.5|1270.5|1272.2|1271.2|1272.2|1271.2|1271.5|1270.5|65
1642080000000|2022-01-13 13:20:00|1272.3|1271.3|1272.2|1271.2|1272.4|1271.4|1272|1271|65
1642080300000|2022-01-13 13:25:00|1272.1|1271.1|1272|1271|1272.4|1271.4|1272|1271|40
1642080600000|2022-01-13 13:30:00|1271.9|1270.9|1273|1272|1273.4|1272.4|1271.7|1270.7|361
1642080900000|2022-01-13 13:35:00|1273.1|1272.1|1272.9|1271.9|1273.5|1272.5|1272.8|1271.8|74
1642081200000|2022-01-13 13:40:00|1273|1272|1272.7|1271.7|1273|1272|1272.6|1271.6|175
1642081500000|2022-01-13 13:45:00|1272.6|1271.6|1273.8|1272.8|1273.8|1272.8|1272.5|1271.5|129
1642081800000|2022-01-13 13:50:00|1273.9|1272.9|1274.2|1273.2|1274.2|1273.2|1273.7|1272.7|332
1642082100000|2022-01-13 13:55:00|1274.1|1273.1|1274.5|1273.5|1274.6|1273.6|1274.1|1273.1|306
1642082400000|2022-01-13 14:00:00|1274.6|1273.6|1275.2|1274.2|1275.2|1274.2|1274.5|1273.5|662
1642082700000|2022-01-13 14:05:00|1275.1|1274.1|1275.7|1274.7|1275.8|1274.8|1274.5|1273.5|329
1642083000000|2022-01-13 14:10:00|1275.9|1274.9|1275.2|1274.2|1276|1275|1275.1|1274.1|338
1642083300000|2022-01-13 14:15:00|1275.3|1274.3|1274.6|1273.6|1275.3|1274.3|1274.6|1273.6|162
1642083600000|2022-01-13 14:20:00|1274.7|1273.7|1274.9|1273.9|1275.1|1274.1|1274.7|1273.7|241
1642083900000|2022-01-13 14:25:00|1275|1274|1274.3|1273.3|1275.4|1274.4|1274.3|1273.3|937
1642084200000|2022-01-13 14:30:00|1274.1|1273.6|1272.3|1271.8|1274.7|1274.2|1271.5|1271|4855
1642084500000|2022-01-13 14:35:00|1272.4|1271.9|1274.6|1274.1|1274.9|1274.4|1272.2|1271.7|3062
1642084800000|2022-01-13 14:40:00|1274.7|1274.2|1273.5|1273|1274.8|1274.3|1272.7|1272.2|1469
1642085100000|2022-01-13 14:45:00|1273.4|1272.9|1273.3|1272.8|1273.6|1273.1|1271.8|1271.3|2010
1642085400000|2022-01-13 14:50:00|1273.2|1272.7|1274.3|1273.8|1274.9|1274.4|1273.2|1272.7|2505
1642085700000|2022-01-13 14:55:00|1274.5|1274|1274.6|1274.1|1275.5|1275|1274.4|1273.9|1546
1642086000000|2022-01-13 15:00:00|1274.7|1274.2|1273.7|1273.2|1275|1274.5|1273|1272.5|1297
1642086300000|2022-01-13 15:05:00|1273.8|1273.3|1272.6|1272.1|1274|1273.5|1272.5|1272|1277
1642086600000|2022-01-13 15:10:00|1272.5|1272|1272|1271.5|1273.2|1272.7|1272|1271.5|1063
1642086900000|2022-01-13 15:15:00|1271.9|1271.4|1269.8|1269.3|1272.3|1271.8|1269.3|1268.8|1133
1642087200000|2022-01-13 15:20:00|1270|1269.5|1269.8|1269.3|1270.6|1270.1|1269.5|1269|1229
1642087500000|2022-01-13 15:25:00|1269.7|1269.2|1270|1269.5|1270.4|1269.9|1269.3|1268.8|709
1642087800000|2022-01-13 15:30:00|1269.9|1269.4|1267.8|1267.3|1270.2|1269.7|1267.3|1266.8|1821
1642088100000|2022-01-13 15:35:00|1267.9|1267.4|1268|1267.5|1268.7|1268.2|1267.3|1266.8|1065
1642088400000|2022-01-13 15:40:00|1268.1|1267.6|1267.4|1266.9|1268.5|1268|1267.1|1266.6|815
1642088700000|2022-01-13 15:45:00|1267.3|1266.8|1266.9|1266.4|1268.1|1267.6|1266.9|1266.4|522
1642089000000|2022-01-13 15:50:00|1266.8|1266.3|1265.7|1265.2|1267|1266.5|1265.1|1264.6|1665
1642089300000|2022-01-13 15:55:00|1265.8|1265.3|1266.7|1266.2|1267.1|1266.6|1265.6|1265.1|1217
1642089600000|2022-01-13 16:00:00|1266.8|1266.3|1266.6|1266.1|1267.9|1267.4|1266.1|1265.6|1514
1642089900000|2022-01-13 16:05:00|1266.5|1266|1267.4|1266.9|1268.1|1267.6|1266.4|1265.9|1424
1642090200000|2022-01-13 16:10:00|1267.5|1267|1267.3|1266.8|1267.5|1267|1266.2|1265.7|1236
1642090500000|2022-01-13 16:15:00|1267.4|1266.9|1267.8|1267.3|1268.4|1267.9|1267.3|1266.8|1344
1642090800000|2022-01-13 16:20:00|1267.7|1267.2|1268.5|1268|1268.8|1268.3|1267.7|1267.2|850
1642091100000|2022-01-13 16:25:00|1268.4|1267.9|1269.5|1269|1269.7|1269.2|1268.3|1267.8|968
1642091400000|2022-01-13 16:30:00|1269.6|1269.1|1269.8|1269.3|1269.9|1269.4|1268.8|1268.3|1661
1642091700000|2022-01-13 16:35:00|1269.7|1269.2|1270.9|1270.4|1270.9|1270.4|1269.7|1269.2|971
1642092000000|2022-01-13 16:40:00|1271|1270.5|1270.7|1270.2|1271.3|1270.8|1270.3|1269.8|567
1642092300000|2022-01-13 16:45:00|1270.8|1270.3|1270.9|1270.4|1271|1270.5|1269.8|1269.3|368
1642092600000|2022-01-13 16:50:00|1270.8|1270.3|1271.2|1270.7|1271.4|1270.9|1270.2|1269.7|382
1642092900000|2022-01-13 16:55:00|1271.1|1270.6|1270.3|1269.8|1271.1|1270.6|1270.2|1269.7|289
1642093200000|2022-01-13 17:00:00|1270.4|1269.9|1269|1268.5|1270.4|1269.9|1268.9|1268.4|361
1642093500000|2022-01-13 17:05:00|1268.9|1268.4|1269.4|1268.9|1269.6|1269.1|1268.8|1268.3|400
1642093800000|2022-01-13 17:10:00|1269.3|1268.8|1268.9|1268.4|1269.5|1269|1268.7|1268.2|509
1642094100000|2022-01-13 17:15:00|1268.8|1268.3|1266.7|1266.2|1268.9|1268.4|1266.3|1265.8|1168
1642094400000|2022-01-13 17:20:00|1266.6|1266.1|1265.8|1265.3|1266.6|1266.1|1264.9|1264.4|826
1642094700000|2022-01-13 17:25:00|1265.7|1265.2|1266|1265.5|1266.3|1265.8|1265.7|1265.2|573
1642095000000|2022-01-13 17:30:00|1265.9|1265.4|1267.2|1266.7|1267.2|1266.7|1265.4|1264.9|568
1642095300000|2022-01-13 17:35:00|1267.1|1266.6|1267.5|1267|1267.6|1267.1|1266.7|1266.2|401
1642095600000|2022-01-13 17:40:00|1267.6|1267.1|1267|1266.5|1267.6|1267.1|1267|1266.5|615
1642095900000|2022-01-13 17:45:00|1267.1|1266.6|1266.2|1265.7|1267.3|1266.8|1265.6|1265.1|546
1642096200000|2022-01-13 17:50:00|1266.1|1265.6|1266.9|1266.4|1266.9|1266.4|1265.9|1265.4|347
1642096500000|2022-01-13 17:55:00|1267|1266.5|1267.6|1267.1|1267.6|1267.1|1266.8|1266.3|427
1642096800000|2022-01-13 18:00:00|1267.5|1267|1267.7|1267.2|1267.7|1267.2|1266.5|1266|573
1642097100000|2022-01-13 18:05:00|1267.6|1267.1|1268.5|1268|1268.7|1268.2|1267.3|1266.8|550
1642097400000|2022-01-13 18:10:00|1268.4|1267.9|1267.9|1267.4|1268.7|1268.2|1267.4|1266.9|319
1642097700000|2022-01-13 18:15:00|1267.8|1267.3|1268|1267.5|1268.5|1268|1267.7|1267.2|357
1642098000000|2022-01-13 18:20:00|1268.1|1267.6|1268.3|1267.8|1268.8|1268.3|1267.8|1267.3|549
1642098300000|2022-01-13 18:25:00|1268.4|1267.9|1268.4|1267.9|1268.6|1268.1|1267.8|1267.3|385
1642098600000|2022-01-13 18:30:00|1268.3|1267.8|1268.1|1267.6|1268.6|1268.1|1268.1|1267.6|182
1642098900000|2022-01-13 18:35:00|1268.2|1267.7|1268.3|1267.8|1268.7|1268.2|1267.6|1267.1|415
1642099200000|2022-01-13 18:40:00|1268.2|1267.7|1268.4|1267.9|1268.8|1268.3|1268.1|1267.6|276
1642099500000|2022-01-13 18:45:00|1268.3|1267.8|1268.8|1268.3|1268.9|1268.4|1268.2|1267.7|280
1642099800000|2022-01-13 18:50:00|1268.7|1268.2|1268.9|1268.4|1269|1268.5|1268.5|1268|394
1642100100000|2022-01-13 18:55:00|1269|1268.5|1269.3|1268.8|1269.6|1269.1|1268.9|1268.4|439
1642100400000|2022-01-13 19:00:00|1269.2|1268.7|1269.9|1269.4|1270.1|1269.6|1269.1|1268.6|349
1642100700000|2022-01-13 19:05:00|1269.8|1269.3|1270|1269.5|1270.1|1269.6|1269.3|1268.8|354
1642101000000|2022-01-13 19:10:00|1269.9|1269.4|1269.5|1269|1269.9|1269.4|1269.5|1269|238
1642101300000|2022-01-13 19:15:00|1269.7|1269.2|1269.2|1268.7|1269.8|1269.3|1268.6|1268.1|359
1642101600000|2022-01-13 19:20:00|1269.1|1268.6|1269.5|1269|1269.6|1269.1|1268.7|1268.2|436
1642101900000|2022-01-13 19:25:00|1269.4|1268.9|1268.8|1268.3|1269.5|1269|1268.7|1268.2|274
1642102200000|2022-01-13 19:30:00|1268.7|1268.2|1268.6|1268.1|1268.9|1268.4|1268.1|1267.6|466
1642102500000|2022-01-13 19:35:00|1268.5|1268|1267.7|1267.2|1268.7|1268.2|1267.7|1267.2|296
1642102800000|2022-01-13 19:40:00|1267.8|1267.3|1267.7|1267.2|1268.1|1267.6|1267.5|1267|509
1642103100000|2022-01-13 19:45:00|1267.6|1267.1|1267.3|1266.8|1267.9|1267.4|1267.2|1266.7|439
1642103400000|2022-01-13 19:50:00|1267.2|1266.7|1267.9|1267.4|1268.1|1267.6|1267.2|1266.7|335
1642103700000|2022-01-13 19:55:00|1268|1267.5|1268.1|1267.6|1268.3|1267.8|1267.8|1267.3|260
1642104000000|2022-01-13 20:00:00|1268.2|1267.7|1266.7|1266.2|1268.2|1267.7|1266.3|1265.8|673
1642104300000|2022-01-13 20:05:00|1266.8|1266.3|1266.2|1265.7|1267.1|1266.6|1266.2|1265.7|604
1642104600000|2022-01-13 20:10:00|1266.1|1265.6|1265.2|1264.7|1266.1|1265.6|1264.6|1264.1|853
1642104900000|2022-01-13 20:15:00|1265.1|1264.6|1265.7|1265.2|1265.9|1265.4|1264.8|1264.3|681
1642105200000|2022-01-13 20:20:00|1265.8|1265.3|1265.1|1264.6|1265.9|1265.4|1265|1264.5|688
1642105500000|2022-01-13 20:25:00|1265|1264.5|1265.1|1264.6|1265.3|1264.8|1264.7|1264.2|1186
1642105800000|2022-01-13 20:30:00|1265.2|1264.7|1265.6|1265.1|1265.8|1265.3|1265.2|1264.7|619
1642106100000|2022-01-13 20:35:00|1265.5|1265|1263.8|1263.3|1265.6|1265.1|1263.5|1263|898
1642106400000|2022-01-13 20:40:00|1263.9|1263.4|1264.1|1263.6|1264.6|1264.1|1263.8|1263.3|1396
1642106700000|2022-01-13 20:45:00|1264|1263.5|1262.5|1262|1264|1263.5|1262.4|1261.9|1529
1642107000000|2022-01-13 20:50:00|1262.4|1261.9|1261.2|1260.7|1262.4|1261.9|1261|1260.5|2433
1642107300000|2022-01-13 20:55:00|1261.1|1260.6|1260.9|1260.4|1261.9|1261.4|1260.3|1259.8|6444
1642107600000|2022-01-13 21:00:00|1261.2|1260.2|1262.3|1261.3|1262.5|1261.5|1261.2|1260.2|1364
1642107900000|2022-01-13 21:05:00|1262.2|1261.2|1262.3|1261.3|1262.4|1261.4|1262|1261|239
1642108200000|2022-01-13 21:10:00|1262.4|1261.4|1262.6|1261.6|1262.6|1261.6|1261.9|1260.9|70
1642108500000|2022-01-13 21:15:00|1262.5|1261.5|1261.3|1260.3|1262.8|1261.8|1261.2|1260.2|30
1642108800000|2022-01-13 21:20:00|1261.2|1260.2|1260.9|1259.9|1261.4|1260.4|1260.5|1259.5|57
1642109100000|2022-01-13 21:25:00|1261|1260|1260.9|1259.9|1261.6|1260.6|1260.9|1259.9|33
1642109400000|2022-01-13 21:30:00|1261.1|1260.1|1261.3|1260.3|1261.3|1260.3|1261|1260|22
1642109700000|2022-01-13 21:35:00|1261.2|1260.2|1261.3|1260.3|1261.4|1260.4|1261.1|1260.1|17
1642110000000|2022-01-13 21:40:00|1261.2|1260.2|1261.2|1260.2|1261.5|1260.5|1261.2|1260.2|19
1642110300000|2022-01-13 21:45:00|1261.3|1260.3|1260.7|1259.7|1261.3|1260.3|1260.6|1259.6|56
1642110600000|2022-01-13 21:50:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.6|1259.6|30
1642110900000|2022-01-13 21:55:00|1261.1|1260.1|1260.7|1259.7|1261.3|1260.3|1260.7|1259.7|26
1642111200000|2022-01-13 22:00:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1259.2|1258.2|12
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1260.5|1258.5|1260.9|1258.9|1259.7|1257.7|0
1642115100000|2022-01-13 23:05:00|1260.6|1258.6|1260.4|1258.4|1260.6|1258.6|1259.9|1257.9|0
1642115400000|2022-01-13 23:10:00|1260.5|1258.5|1260.7|1258.7|1260.9|1258.9|1260.3|1258.3|0
1642115700000|2022-01-13 23:15:00|1260.6|1258.6|1259.9|1257.9|1260.7|1258.7|1259.9|1257.9|0
1642116000000|2022-01-13 23:20:00|1260|1258|1260.3|1258.3|1260.6|1258.6|1260|1258|0
1642116300000|2022-01-13 23:25:00|1260.4|1258.4|1259.9|1257.9|1260.4|1258.4|1259.8|1257.8|0
1642116600000|2022-01-13 23:30:00|1260.1|1258.1|1260.2|1258.2|1260.5|1258.5|1259.9|1257.9|0
1642116900000|2022-01-13 23:35:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1259.8|1257.8|0
1642117200000|2022-01-13 23:40:00|1260.3|1258.3|1260.3|1258.3|1260.5|1258.5|1260|1258|0
1642117500000|2022-01-13 23:45:00|1260.2|1258.2|1260.7|1258.7|1260.7|1258.7|1260.2|1258.2|0
1642117800000|2022-01-13 23:50:00|1260.6|1258.6|1260.5|1258.5|1260.7|1258.7|1260.2|1258.2|0
1642118100000|2022-01-13 23:55:00|1260.4|1258.4|1260.5|1258.5|1260.5|1258.5|1260|1258|0
1642118400000|2022-01-14 00:00:00|1260.3|1258.3|1258.1|1256.1|1260.6|1258.6|1257.4|1255.4|0
1642118700000|2022-01-14 00:05:00|1258.2|1256.2|1259.2|1257.2|1259.4|1257.4|1257.9|1255.9|0
1642119000000|2022-01-14 00:10:00|1259.3|1257.3|1259.8|1257.8|1259.9|1257.9|1259.1|1257.1|0
1642119300000|2022-01-14 00:15:00|1259.7|1257.7|1260.4|1258.4|1260.9|1258.9|1259.5|1257.5|0
1642119600000|2022-01-14 00:20:00|1260.2|1258.2|1260.3|1258.3|1260.4|1258.4|1259.9|1257.9|0
1642119900000|2022-01-14 00:25:00|1260.4|1258.4|1260.1|1258.1|1260.5|1258.5|1259.8|1257.8|0
1642120200000|2022-01-14 00:30:00|1260|1258|1259.5|1257.5|1260.3|1258.3|1259.5|1257.5|0
1642120500000|2022-01-14 00:35:00|1259.6|1257.6|1260.1|1258.1|1261|1259|1259.5|1257.5|0
1642120800000|2022-01-14 00:40:00|1260|1258|1260.6|1258.6|1260.8|1258.8|1259.5|1257.5|0
1642121100000|2022-01-14 00:45:00|1260.7|1258.7|1259.2|1257.2|1260.7|1258.7|1259.1|1257.1|0
1642121400000|2022-01-14 00:50:00|1259.1|1257.1|1260.1|1258.1|1260.2|1258.2|1259|1257|0
1642121700000|2022-01-14 00:55:00|1260.2|1258.2|1260.3|1258.3|1260.4|1258.4|1260|1258|0
1642122000000|2022-01-14 01:00:00|1260.4|1258.4|1260.9|1259.9|1261.1|1260.1|1260.2|1258.2|2
1642122300000|2022-01-14 01:05:00|1260.3|1259.3|1260.9|1259.9|1260.9|1259.9|1259.4|1258.4|16
1642122600000|2022-01-14 01:10:00|1260.7|1259.7|1260.6|1259.6|1260.9|1259.9|1259.8|1258.8|35
1642122900000|2022-01-14 01:15:00|1260.8|1259.8|1256.6|1255.6|1260.8|1259.8|1255.4|1254.4|119
1642123200000|2022-01-14 01:20:00|1256.7|1255.7|1257.5|1256.5|1257.5|1256.5|1256.5|1255.5|17
1642123500000|2022-01-14 01:25:00|1257.7|1256.7|1255.6|1254.6|1257.9|1256.9|1255.3|1254.3|59
1642123800000|2022-01-14 01:30:00|1255.8|1254.8|1254.9|1253.9|1255.8|1254.8|1254.1|1253.1|70
1642124100000|2022-01-14 01:35:00|1255.1|1254.1|1256.5|1255.5|1257.1|1256.1|1255.1|1254.1|143
1642124400000|2022-01-14 01:40:00|1256.1|1255.1|1253.9|1252.9|1256.4|1255.4|1253.6|1252.6|164
1642124700000|2022-01-14 01:45:00|1253.6|1252.6|1255|1254|1255.4|1254.4|1252.8|1251.8|48
1642125000000|2022-01-14 01:50:00|1255.7|1254.7|1254.5|1253.5|1255.7|1254.7|1254.5|1253.5|13
1642125300000|2022-01-14 01:55:00|1254.8|1253.8|1254.9|1253.9|1255.2|1254.2|1254|1253|29
1642125600000|2022-01-14 02:00:00|1255.6|1254.6|1255.6|1254.6|1256.6|1255.6|1255.6|1254.6|23
1642125900000|2022-01-14 02:05:00|1256|1255|1256.2|1255.2|1256.7|1255.7|1255.1|1254.1|57
1642126200000|2022-01-14 02:10:00|1256.5|1255.5|1254.9|1253.9|1256.5|1255.5|1254.7|1253.7|45
1642126500000|2022-01-14 02:15:00|1254.4|1253.4|1253.7|1252.7|1254.6|1253.6|1253.7|1252.7|11
1642126800000|2022-01-14 02:20:00|1254.1|1253.1|1255.2|1254.2|1255.3|1254.3|1254.1|1253.1|11
1642127100000|2022-01-14 02:25:00|1255.5|1254.5|1255.8|1254.8|1255.8|1254.8|1255.5|1254.5|5
1642127400000|2022-01-14 02:30:00|1256|1255|1256.2|1255.2|1256.5|1255.5|1255.7|1254.7|18
1642127700000|2022-01-14 02:35:00|1256.6|1255.6|1255.6|1254.6|1256.6|1255.6|1255.5|1254.5|20
1642128000000|2022-01-14 02:40:00|1255.8|1254.8|1255.7|1254.7|1256.3|1255.3|1255.3|1254.3|33
1642128300000|2022-01-14 02:45:00|1255.8|1254.8|1255.2|1254.2|1256.2|1255.2|1255.1|1254.1|56
1642128600000|2022-01-14 02:50:00|1255.5|1254.5|1255.7|1254.7|1255.9|1254.9|1255.1|1254.1|49
1642128900000|2022-01-14 02:55:00|1255.8|1254.8|1255.9|1254.9|1256.5|1255.5|1255.7|1254.7|26
1642129200000|2022-01-14 03:00:00|1256.2|1255.2|1254.6|1253.6|1256.2|1255.2|1254.6|1253.6|34
1642129500000|2022-01-14 03:05:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.4|1253.4|18
1642129800000|2022-01-14 03:10:00|1255.4|1254.4|1255.2|1254.2|1256|1255|1254.7|1253.7|16
1642130100000|2022-01-14 03:15:00|1255.4|1254.4|1255.8|1254.8|1255.8|1254.8|1254.6|1253.6|15
1642130400000|2022-01-14 03:20:00|1256|1255|1255|1254|1256|1255|1254.8|1253.8|16
1642130700000|2022-01-14 03:25:00|1255.2|1254.2|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|18
1642131000000|2022-01-14 03:30:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.2|1253.2|23
1642131300000|2022-01-14 03:35:00|1254.3|1253.3|1253.9|1252.9|1254.3|1253.3|1253.6|1252.6|32
1642131600000|2022-01-14 03:40:00|1254|1253|1253.2|1252.2|1254|1253|1253|1252|70
1642131900000|2022-01-14 03:45:00|1252.7|1251.7|1253.6|1252.6|1253.6|1252.6|1252.3|1251.3|40
1642132200000|2022-01-14 03:50:00|1253.7|1252.7|1253.4|1252.4|1253.9|1252.9|1253.4|1252.4|13
1642132500000|2022-01-14 03:55:00|1253.6|1252.6|1254|1253|1254|1253|1253.5|1252.5|6
1642132800000|2022-01-14 04:00:00|1254.6|1253.6|1255|1254|1255|1254|1254.6|1253.6|5
1642133100000|2022-01-14 04:05:00|1255.7|1254.7|1256.5|1255.5|1256.6|1255.6|1255.7|1254.7|10
1642133400000|2022-01-14 04:10:00|1256.4|1255.4|1255.9|1254.9|1256.4|1255.4|1255.9|1254.9|17
1642133700000|2022-01-14 04:15:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.6|1254.6|12
1642134000000|2022-01-14 04:20:00|1255.6|1254.6|1256.4|1255.4|1256.4|1255.4|1255.6|1254.6|35
1642134300000|2022-01-14 04:25:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|10
1642134600000|2022-01-14 04:30:00|||||||||1
1642134900000|2022-01-14 04:35:00|1256.2|1255.2|1255.2|1254.2|1256.2|1255.2|1255.2|1254.2|6
1642135200000|2022-01-14 04:40:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1254.9|1253.9|14
1642135500000|2022-01-14 04:45:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|12
1642135800000|2022-01-14 04:50:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|11
1642136100000|2022-01-14 04:55:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|7
1642136400000|2022-01-14 05:00:00|1255.4|1254.4|1256.1|1255.1|1256.1|1255.1|1255.4|1254.4|5
1642136700000|2022-01-14 05:05:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|12
1642137000000|2022-01-14 05:10:00|1255.2|1254.2|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|17
1642137300000|2022-01-14 05:15:00|1255|1254|1255.7|1254.7|1255.7|1254.7|1255|1254|22
1642137600000|2022-01-14 05:20:00|1256.2|1255.2|1256.2|1255.2|1256.7|1255.7|1255.9|1254.9|39
1642137900000|2022-01-14 05:25:00|1256.3|1255.3|1257.2|1256.2|1257.2|1256.2|1256.1|1255.1|20
1642138200000|2022-01-14 05:30:00|1256.8|1255.8|1256.2|1255.2|1257.3|1256.3|1256.2|1255.2|9
1642138500000|2022-01-14 05:35:00|1256.1|1255.1|1256.5|1255.5|1256.9|1255.9|1256.1|1255.1|16
1642138800000|2022-01-14 05:40:00|1256.6|1255.6|1256.4|1255.4|1256.7|1255.7|1256.2|1255.2|14
1642139100000|2022-01-14 05:45:00|1256.2|1255.2|1256.4|1255.4|1256.5|1255.5|1256|1255|25
1642139400000|2022-01-14 05:50:00|1256.6|1255.6|1258.4|1257.4|1258.7|1257.7|1256.6|1255.6|34
1642139700000|2022-01-14 05:55:00|1258.6|1257.6|1258.3|1257.3|1258.9|1257.9|1257.9|1256.9|36
1642140000000|2022-01-14 06:00:00|1258.5|1257.5|1258|1257|1258.8|1257.8|1258|1257|35
1642140300000|2022-01-14 06:05:00|1258.3|1257.3|1257.9|1256.9|1258.3|1257.3|1257.6|1256.6|23
1642140600000|2022-01-14 06:10:00|1258.3|1257.3|1258.6|1257.6|1258.8|1257.8|1257.6|1256.6|29
1642140900000|2022-01-14 06:15:00|1259.1|1258.1|1259.2|1258.2|1259.5|1258.5|1259|1258|18
1642141200000|2022-01-14 06:20:00|1259.3|1258.3|1258.5|1257.5|1259.9|1258.9|1258.5|1257.5|61
1642141500000|2022-01-14 06:25:00|1258.7|1257.7|1258.1|1257.1|1258.8|1257.8|1258|1257|173
1642141800000|2022-01-14 06:30:00|1258.5|1257.5|1259.4|1258.4|1259.5|1258.5|1258.4|1257.4|42
1642142100000|2022-01-14 06:35:00|1259.5|1258.5|1258.6|1257.6|1259.5|1258.5|1258.6|1257.6|71
1642142400000|2022-01-14 06:40:00|1258.9|1257.9|1259.9|1258.9|1260.5|1259.5|1258.8|1257.8|34
1642142700000|2022-01-14 06:45:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1258.8|1257.8|86
1642143000000|2022-01-14 06:50:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.7|1257.7|34
1642143300000|2022-01-14 06:55:00|1258.9|1257.9|1258.4|1257.4|1259.1|1258.1|1258.4|1257.4|135
1642143600000|2022-01-14 07:00:00|1258.6|1257.6|1259.8|1258.8|1260.2|1259.2|1257.7|1256.7|100
1642143900000|2022-01-14 07:05:00|1260.1|1259.1|1260.1|1259.1|1260.7|1259.7|1260.1|1259.1|42
1642144200000|2022-01-14 07:10:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.6|1258.6|63
1642144500000|2022-01-14 07:15:00|1259.9|1258.9|1260.9|1259.9|1261|1260|1259.8|1258.8|32
1642144800000|2022-01-14 07:20:00|1261|1260|1260.7|1259.7|1261.2|1260.2|1260.7|1259.7|19
1642145100000|2022-01-14 07:25:00|1260.5|1259.5|1259.8|1258.8|1260.6|1259.6|1259.3|1258.3|24
1642145400000|2022-01-14 07:30:00|1259.7|1258.7|1259|1258|1260.1|1259.1|1258.8|1257.8|44
1642145700000|2022-01-14 07:35:00|1259.1|1258.1|1259.2|1258.2|1259.6|1258.6|1258.9|1257.9|60
1642146000000|2022-01-14 07:40:00|1259.3|1258.3|1260.2|1259.2|1260.2|1259.2|1259.3|1258.3|56
1642146300000|2022-01-14 07:45:00|1260.1|1259.1|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|25
1642146600000|2022-01-14 07:50:00|1259.3|1258.3|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|33
1642146900000|2022-01-14 07:55:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.3|1258.3|76
1642147200000|2022-01-14 08:00:00|1259.9|1258.9|1259.9|1258.9|1261.4|1260.4|1259.5|1258.5|351
1642147500000|2022-01-14 08:05:00|1260.1|1259.1|1260.9|1259.9|1261.3|1260.3|1259.8|1258.8|217
1642147800000|2022-01-14 08:10:00|1260.8|1259.8|1261.4|1260.4|1262.1|1261.1|1260.6|1259.6|208
1642148100000|2022-01-14 08:15:00|1261.5|1260.5|1262.9|1261.9|1263.3|1262.3|1261.5|1260.5|223
1642148400000|2022-01-14 08:20:00|1263.1|1262.1|1262.6|1261.6|1263.2|1262.2|1262.6|1261.6|122
1642148700000|2022-01-14 08:25:00|1262.7|1261.7|1263|1262|1263.1|1262.1|1262.5|1261.5|95
1642149000000|2022-01-14 08:30:00|1262.9|1261.9|1263.1|1262.1|1263.4|1262.4|1262.7|1261.7|106
1642149300000|2022-01-14 08:35:00|1263|1262|1263|1262|1263.5|1262.5|1262.7|1261.7|71
1642149600000|2022-01-14 08:40:00|1262.9|1261.9|1262.4|1261.4|1263|1262|1261.9|1260.9|132
1642149900000|2022-01-14 08:45:00|1262.3|1261.3|1261.8|1260.8|1262.6|1261.6|1261.7|1260.7|134
1642150200000|2022-01-14 08:50:00|1261.9|1260.9|1261.4|1260.4|1262.3|1261.3|1260.7|1259.7|122
1642150500000|2022-01-14 08:55:00|1261.3|1260.3|1261.2|1260.2|1262|1261|1260.7|1259.7|121
1642150800000|2022-01-14 09:00:00|1261|1260|1262|1261|1262.5|1261.5|1260.9|1259.9|107
1642151100000|2022-01-14 09:05:00|1261.8|1260.8|1261.7|1260.7|1262.1|1261.1|1261.3|1260.3|140
1642151400000|2022-01-14 09:10:00|1261.5|1260.5|1262.1|1261.1|1262.1|1261.1|1260.8|1259.8|71
1642151700000|2022-01-14 09:15:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.8|1260.8|105
1642152000000|2022-01-14 09:20:00|1262.7|1261.7|1262.2|1261.2|1262.9|1261.9|1261.9|1260.9|86
1642152300000|2022-01-14 09:25:00|1262.1|1261.1|1261.8|1260.8|1262.1|1261.1|1260.7|1259.7|78
1642152600000|2022-01-14 09:30:00|1262.1|1261.1|1262.9|1261.9|1263|1262|1262.1|1261.1|92
1642152900000|2022-01-14 09:35:00|1263|1262|1262.3|1261.3|1263.1|1262.1|1262.2|1261.2|74
1642153200000|2022-01-14 09:40:00|1262.4|1261.4|1262.3|1261.3|1262.6|1261.6|1262|1261|33
1642153500000|2022-01-14 09:45:00|1262.4|1261.4|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|103
1642153800000|2022-01-14 09:50:00|1261.6|1260.6|1261.1|1260.1|1261.9|1260.9|1260.9|1259.9|144
1642154100000|2022-01-14 09:55:00|1261|1260|1261.7|1260.7|1261.8|1260.8|1260.9|1259.9|58
1642154400000|2022-01-14 10:00:00|1261.5|1260.5|1260.7|1259.7|1261.8|1260.8|1260.6|1259.6|76
1642154700000|2022-01-14 10:05:00|1260.1|1259.1|1261.1|1260.1|1261.2|1260.2|1260.1|1259.1|108
1642155000000|2022-01-14 10:10:00|1261|1260|1261.4|1260.4|1261.5|1260.5|1261|1260|184
1642155300000|2022-01-14 10:15:00|1261.5|1260.5|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|176
1642155600000|2022-01-14 10:20:00|1261|1260|1261.1|1260.1|1261.6|1260.6|1261|1260|43
1642155900000|2022-01-14 10:25:00|1261|1260|1260.5|1259.5|1261.1|1260.1|1260.4|1259.4|68
1642156200000|2022-01-14 10:30:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.8|1258.8|60
1642156500000|2022-01-14 10:35:00|1260.4|1259.4|1260.9|1259.9|1261|1260|1260.1|1259.1|73
1642156800000|2022-01-14 10:40:00|1261|1260|1261.1|1260.1|1261.2|1260.2|1260.8|1259.8|30
1642157100000|2022-01-14 10:45:00|1261|1260|1261.6|1260.6|1261.8|1260.8|1261|1260|76
1642157400000|2022-01-14 10:50:00|1261.4|1260.4|1261.2|1260.2|1261.7|1260.7|1261.2|1260.2|51
1642157700000|2022-01-14 10:55:00|1261.3|1260.3|1261.4|1260.4|1261.5|1260.5|1261.3|1260.3|37
1642158000000|2022-01-14 11:00:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.3|1260.3|87
1642158300000|2022-01-14 11:05:00|1261.8|1260.8|1261.5|1260.5|1261.9|1260.9|1261.3|1260.3|45
1642158600000|2022-01-14 11:10:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|47
1642158900000|2022-01-14 11:15:00|1261.4|1260.4|1261.4|1260.4|1261.9|1260.9|1261.2|1260.2|68
1642159200000|2022-01-14 11:20:00|1261.5|1260.5|1261.4|1260.4|1261.9|1260.9|1261.3|1260.3|127
1642159500000|2022-01-14 11:25:00|1261.2|1260.2|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|115
1642159800000|2022-01-14 11:30:00|1260.8|1259.8|1260.9|1259.9|1260.9|1259.9|1260.7|1259.7|129
1642160100000|2022-01-14 11:35:00|1261|1260|1260.7|1259.7|1261.4|1260.4|1260.6|1259.6|295
1642160400000|2022-01-14 11:40:00|1260.6|1259.6|1261|1260|1261|1260|1260.2|1259.2|314
1642160700000|2022-01-14 11:45:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|108
1642161000000|2022-01-14 11:50:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|137
1642161300000|2022-01-14 11:55:00|1260.3|1259.3|1259.5|1258.5|1260.3|1259.3|1259.5|1258.5|200
1642161600000|2022-01-14 12:00:00|1259.4|1258.4|1259|1258|1259.8|1258.8|1258.6|1257.6|95
1642161900000|2022-01-14 12:05:00|1259.1|1258.1|1258.2|1257.2|1259.1|1258.1|1258|1257|110
1642162200000|2022-01-14 12:10:00|1258.3|1257.3|1258.7|1257.7|1258.8|1257.8|1258.2|1257.2|119
1642162500000|2022-01-14 12:15:00|1258.6|1257.6|1258.9|1257.9|1259.3|1258.3|1258.6|1257.6|76
1642162800000|2022-01-14 12:20:00|1258.7|1257.7|1259.1|1258.1|1259.6|1258.6|1258.6|1257.6|95
1642163100000|2022-01-14 12:25:00|1259.2|1258.2|1257.5|1256.5|1259.3|1258.3|1257.5|1256.5|99
1642163400000|2022-01-14 12:30:00|1257.6|1256.6|1258|1257|1258|1257|1257.5|1256.5|147
1642163700000|2022-01-14 12:35:00|1257.9|1256.9|1257.1|1256.1|1258.2|1257.2|1256.8|1255.8|275
1642164000000|2022-01-14 12:40:00|1256.9|1255.9|1256.3|1255.3|1256.9|1255.9|1256.1|1255.1|301
1642164300000|2022-01-14 12:45:00|1256.5|1255.5|1256.2|1255.2|1256.7|1255.7|1255.7|1254.7|219
1642164600000|2022-01-14 12:50:00|1256.1|1255.1|1255.8|1254.8|1256.5|1255.5|1255.6|1254.6|113
1642164900000|2022-01-14 12:55:00|1255.9|1254.9|1253.9|1252.9|1255.9|1254.9|1253.9|1252.9|445
1642165200000|2022-01-14 13:00:00|1254|1253|1254.2|1253.2|1254.4|1253.4|1253|1252|279
1642165500000|2022-01-14 13:05:00|1254.5|1253.5|1254|1253|1254.7|1253.7|1253.9|1252.9|344
1642165800000|2022-01-14 13:10:00|1253.9|1252.9|1253.4|1252.4|1254.2|1253.2|1253.3|1252.3|160
1642166100000|2022-01-14 13:15:00|1253.5|1252.5|1253.9|1252.9|1254.2|1253.2|1253.4|1252.4|210
1642166400000|2022-01-14 13:20:00|1253.8|1252.8|1254|1253|1254.1|1253.1|1253.4|1252.4|286
1642166700000|2022-01-14 13:25:00|1253.9|1252.9|1253.9|1252.9|1254|1253|1253|1252|323
1642167000000|2022-01-14 13:30:00|1254.1|1253.1|1253.7|1252.7|1255|1254|1252.6|1251.6|393
1642167300000|2022-01-14 13:35:00|1253.8|1252.8|1253.4|1252.4|1254|1253|1252.9|1251.9|311
1642167600000|2022-01-14 13:40:00|1253.3|1252.3|1252.9|1251.9|1254.3|1253.3|1252.8|1251.8|443
1642167900000|2022-01-14 13:45:00|1253|1252|1252.4|1251.4|1253.8|1252.8|1252.1|1251.1|235
1642168200000|2022-01-14 13:50:00|1252.3|1251.3|1252.7|1251.7|1252.8|1251.8|1251.7|1250.7|338
1642168500000|2022-01-14 13:55:00|1252.9|1251.9|1254.2|1253.2|1254.2|1253.2|1252.7|1251.7|538
1642168800000|2022-01-14 14:00:00|1254.1|1253.1|1255.1|1254.1|1255.1|1254.1|1253.6|1252.6|1074
1642169100000|2022-01-14 14:05:00|1255.2|1254.2|1255.3|1254.3|1256.2|1255.2|1255.2|1254.2|626
1642169400000|2022-01-14 14:10:00|1255.5|1254.5|1256.7|1255.7|1256.8|1255.8|1255.2|1254.2|826
1642169700000|2022-01-14 14:15:00|1256.8|1255.8|1256.8|1255.8|1257.8|1256.8|1256.1|1255.1|605
1642170000000|2022-01-14 14:20:00|1256.7|1255.7|1256.8|1255.8|1257.3|1256.3|1256.1|1255.1|558
1642170300000|2022-01-14 14:25:00|1256.7|1255.7|1258|1257|1258.4|1257.4|1256.7|1255.7|957
1642170600000|2022-01-14 14:30:00|1257.8|1257.3|1257.9|1257.4|1258.7|1258.2|1256.6|1256.1|2730
1642170900000|2022-01-14 14:35:00|1258|1257.5|1261|1260.5|1262.5|1262|1257.2|1256.7|3061
1642171200000|2022-01-14 14:40:00|1261.1|1260.6|1261.4|1260.9|1262.1|1261.6|1260.3|1259.8|1928
1642171500000|2022-01-14 14:45:00|1261.5|1261|1260.6|1260.1|1263.2|1262.7|1260.6|1260.1|1624
1642171800000|2022-01-14 14:50:00|1260.5|1260|1261|1260.5|1261.7|1261.2|1260.5|1260|1257
1642172100000|2022-01-14 14:55:00|1260.9|1260.4|1262.9|1262.4|1263.1|1262.6|1260.8|1260.3|2009
1642172400000|2022-01-14 15:00:00|1262.7|1262.2|1259.3|1258.8|1263|1262.5|1258.7|1258.2|2202
1642172700000|2022-01-14 15:05:00|1259.2|1258.7|1260.6|1260.1|1262.1|1261.6|1259.2|1258.7|1285
1642173000000|2022-01-14 15:10:00|1260.5|1260|1260.3|1259.8|1262.4|1261.9|1260.2|1259.7|884
1642173300000|2022-01-14 15:15:00|1260.4|1259.9|1262.8|1262.3|1263.3|1262.8|1260.4|1259.9|953
1642173600000|2022-01-14 15:20:00|1262.9|1262.4|1261.8|1261.3|1263|1262.5|1261.3|1260.8|2142
1642173900000|2022-01-14 15:25:00|1261.7|1261.2|1262.2|1261.7|1262.5|1262|1261.3|1260.8|1606
1642174200000|2022-01-14 15:30:00|1262.1|1261.6|1260.6|1260.1|1262.1|1261.6|1259.5|1259|1532
1642174500000|2022-01-14 15:35:00|1260.5|1260|1259.4|1258.9|1260.5|1260|1258.6|1258.1|1576
1642174800000|2022-01-14 15:40:00|1259.5|1259|1259|1258.5|1260|1259.5|1258.7|1258.2|779
1642175100000|2022-01-14 15:45:00|1259.1|1258.6|1260.4|1259.9|1260.9|1260.4|1258.4|1257.9|1431
1642175400000|2022-01-14 15:50:00|1260.5|1260|1259.9|1259.4|1260.6|1260.1|1258.8|1258.3|1688
1642175700000|2022-01-14 15:55:00|1259.8|1259.3|1259.9|1259.4|1260.2|1259.7|1259|1258.5|1029
1642176000000|2022-01-14 16:00:00|1260|1259.5|1260.3|1259.8|1261.4|1260.9|1259.2|1258.7|1403
1642176300000|2022-01-14 16:05:00|1260.2|1259.7|1258.8|1258.3|1260.2|1259.7|1258.8|1258.3|1064
1642176600000|2022-01-14 16:10:00|1258.9|1258.4|1258.7|1258.2|1259.3|1258.8|1258.6|1258.1|452
1642176900000|2022-01-14 16:15:00|1258.6|1258.1|1258.3|1257.8|1259.1|1258.6|1257.8|1257.3|726
1642177200000|2022-01-14 16:20:00|1258.4|1257.9|1258.8|1258.3|1259|1258.5|1258|1257.5|570
1642177500000|2022-01-14 16:25:00|1258.9|1258.4|1258.2|1257.7|1259.3|1258.8|1257.9|1257.4|622
1642177800000|2022-01-14 16:30:00|1258.3|1257.8|1258|1257.5|1258.8|1258.3|1257.2|1256.7|855
1642178100000|2022-01-14 16:35:00|1257.9|1257.4|1258.1|1257.6|1258.7|1258.2|1257.9|1257.4|590
1642178400000|2022-01-14 16:40:00|1258.2|1257.7|1258.3|1257.8|1258.9|1258.4|1257.6|1257.1|583
1642178700000|2022-01-14 16:45:00|1258.2|1257.7|1258.2|1257.7|1259.2|1258.7|1257.9|1257.4|666
1642179000000|2022-01-14 16:50:00|1258.4|1257.9|1258.3|1257.8|1258.5|1258|1257.6|1257.1|451
1642179300000|2022-01-14 16:55:00|1258.4|1257.9|1258.1|1257.6|1258.6|1258.1|1258|1257.5|437
1642179600000|2022-01-14 17:00:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|486
1642179900000|2022-01-14 17:05:00|1257.4|1256.9|1257.9|1257.4|1257.9|1257.4|1257.1|1256.6|294
1642180200000|2022-01-14 17:10:00|1257.8|1257.3|1257.9|1257.4|1258.2|1257.7|1257.2|1256.7|760
1642180500000|2022-01-14 17:15:00|1257.8|1257.3|1258|1257.5|1258.4|1257.9|1257.6|1257.1|646
1642180800000|2022-01-14 17:20:00|1257.9|1257.4|1256.9|1256.4|1258|1257.5|1256.7|1256.2|284
1642181100000|2022-01-14 17:25:00|1256.8|1256.3|1257.5|1257|1257.6|1257.1|1256.7|1256.2|211
1642181400000|2022-01-14 17:30:00|1257.6|1257.1|1257.3|1256.8|1257.9|1257.4|1256.6|1256.1|393
1642181700000|2022-01-14 17:35:00|1257.5|1257|1256.3|1255.8|1257.5|1257|1256.3|1255.8|358
1642182000000|2022-01-14 17:40:00|1256.4|1255.9|1256.8|1256.3|1256.8|1256.3|1256.1|1255.6|472
1642182300000|2022-01-14 17:45:00|1256.7|1256.2|1255.1|1254.6|1256.7|1256.2|1254.9|1254.4|551
1642182600000|2022-01-14 17:50:00|1255|1254.5|1255.1|1254.6|1255.3|1254.8|1254.9|1254.4|532
1642182900000|2022-01-14 17:55:00|1255.2|1254.7|1254.9|1254.4|1255.2|1254.7|1254.5|1254|380
1642183200000|2022-01-14 18:00:00|1254.8|1254.3|1255.2|1254.7|1255.5|1255|1254.5|1254|287
1642183500000|2022-01-14 18:05:00|1255.1|1254.6|1254.6|1254.1|1255.3|1254.8|1254.3|1253.8|258
1642183800000|2022-01-14 18:10:00|1254.5|1254|1255|1254.5|1255.1|1254.6|1254|1253.5|381
1642184100000|2022-01-14 18:15:00|1254.9|1254.4|1255|1254.5|1255.3|1254.8|1254.8|1254.3|187
1642184400000|2022-01-14 18:20:00|1254.9|1254.4|1254.3|1253.8|1255.1|1254.6|1254.2|1253.7|495
1642184700000|2022-01-14 18:25:00|1254.5|1254|1255|1254.5|1255.1|1254.6|1254.2|1253.7|479
1642185000000|2022-01-14 18:30:00|1254.9|1254.4|1254.3|1253.8|1255.3|1254.8|1254.2|1253.7|338
1642185300000|2022-01-14 18:35:00|1254.4|1253.9|1254.6|1254.1|1254.8|1254.3|1254.2|1253.7|241
1642185600000|2022-01-14 18:40:00|1254.7|1254.2|1255.8|1255.3|1255.9|1255.4|1254.6|1254.1|262
1642185900000|2022-01-14 18:45:00|1255.9|1255.4|1255.6|1255.1|1255.9|1255.4|1255.4|1254.9|545
1642186200000|2022-01-14 18:50:00|1255.7|1255.2|1256.2|1255.7|1256.5|1256|1255.5|1255|1298
1642186500000|2022-01-14 18:55:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.1|1255.6|580
1642186800000|2022-01-14 19:00:00|1257.4|1256.9|1257|1256.5|1257.8|1257.3|1256.9|1256.4|542
1642187100000|2022-01-14 19:05:00|1257.1|1256.6|1257.2|1256.7|1257.6|1257.1|1256.8|1256.3|501
1642187400000|2022-01-14 19:10:00|1257.1|1256.6|1257.4|1256.9|1257.4|1256.9|1256.5|1256|555
1642187700000|2022-01-14 19:15:00|1257.5|1257|1257.7|1257.2|1258|1257.5|1257.2|1256.7|717
1642188000000|2022-01-14 19:20:00|1257.8|1257.3|1257.5|1257|1258|1257.5|1257.3|1256.8|318
1642188300000|2022-01-14 19:25:00|1257.4|1256.9|1256.5|1256|1257.5|1257|1256.4|1255.9|327
1642188600000|2022-01-14 19:30:00|1256.4|1255.9|1257.9|1257.4|1257.9|1257.4|1256.4|1255.9|333
1642188900000|2022-01-14 19:35:00|1258.1|1257.6|1257.9|1257.4|1258.6|1258.1|1257.9|1257.4|511
1642189200000|2022-01-14 19:40:00|1257.8|1257.3|1257.3|1256.8|1257.9|1257.4|1257.2|1256.7|455
1642189500000|2022-01-14 19:45:00|1257.4|1256.9|1258.2|1257.7|1258.4|1257.9|1257.4|1256.9|524
1642189800000|2022-01-14 19:50:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1258.1|1257.6|284
1642190100000|2022-01-14 19:55:00|1258.5|1258|1258.1|1257.6|1259.1|1258.6|1258.1|1257.6|295
1642190400000|2022-01-14 20:00:00|1258.3|1257.8|1259.2|1258.7|1259.3|1258.8|1258.2|1257.7|476
1642190700000|2022-01-14 20:05:00|1259.3|1258.8|1258.3|1257.8|1259.3|1258.8|1258.2|1257.7|463
1642191000000|2022-01-14 20:10:00|1258.4|1257.9|1259.1|1258.6|1259.7|1259.2|1258|1257.5|2213
1642191300000|2022-01-14 20:15:00|1259|1258.5|1259.6|1259.1|1260|1259.5|1258.7|1258.2|695
1642191600000|2022-01-14 20:20:00|1259.7|1259.2|1260.6|1260.1|1260.7|1260.2|1259.5|1259|598
1642191900000|2022-01-14 20:25:00|1260.5|1260|1259.7|1259.2|1260.5|1260|1259.6|1259.1|467
1642192200000|2022-01-14 20:30:00|1259.8|1259.3|1260.5|1260|1260.6|1260.1|1259.7|1259.2|653
1642192500000|2022-01-14 20:35:00|1260.4|1259.9|1261|1260.5|1261.3|1260.8|1260.4|1259.9|585
1642192800000|2022-01-14 20:40:00|1260.9|1260.4|1261.3|1260.8|1261.3|1260.8|1260.5|1260|1062
1642193100000|2022-01-14 20:45:00|1261.2|1260.7|1260.8|1260.3|1261.4|1260.9|1260.3|1259.8|913
1642193400000|2022-01-14 20:50:00|1260.9|1260.4|1261.5|1261|1261.8|1261.3|1260.9|1260.4|1667
1642193700000|2022-01-14 20:55:00|1261.4|1260.9|1261.5|1261|1261.6|1261.1|1260.7|1260.2|4823
1642194000000|2022-01-14 21:00:00|1261.7|1260.7|1261.1|1260.1|1261.7|1260.7|1260.9|1259.9|796
1642194300000|2022-01-14 21:05:00|1260.9|1259.9|1260.9|1259.9|1261.1|1260.1|1260.7|1259.7|174
1642194600000|2022-01-14 21:10:00|1261|1260|1261.9|1260.9|1261.9|1260.9|1261|1260|74
1642194900000|2022-01-14 21:15:00|||||||||49
1642195200000|2022-01-14 21:20:00|1261.8|1260.8|1261.9|1260.9|1261.9|1260.9|1261.8|1260.8|8
1642195500000|2022-01-14 21:25:00|||||||||63
1642195800000|2022-01-14 21:30:00|1261.8|1260.8|1261.6|1260.6|1261.8|1260.8|1261.6|1260.6|6
1642196700000|2022-01-14 21:45:00|1261.7|1260.7|1261.8|1260.8|1261.8|1260.8|1261.4|1260.4|48
1642197000000|2022-01-14 21:50:00|1262|1261|1262.2|1261.2|1262.2|1261.2|1262|1261|3
1642197300000|2022-01-14 21:55:00|1261.8|1260.8|1262.8|1260.8|1262.8|1261.3|1261.4|1260.4|49
1642374300000|2022-01-16 23:05:00|1262.4|1260.4|1260.8|1259.8|1262.4|1260.7|1260.1|1258.1|3
1642374600000|2022-01-16 23:10:00|1262.5|1261.5|1261.5|1260.5|1262.5|1261.5|1261.5|1260.5|2
1642374900000|2022-01-16 23:15:00|1261.6|1260.6|1260.5|1259.5|1261.6|1260.6|1260.5|1259.5|2
1642375200000|2022-01-16 23:20:00|1260|1259|1259.7|1258.7|1260.3|1259.3|1259.7|1258.7|3
1642375500000|2022-01-16 23:25:00|1260.2|1259.2|1261.5|1260.5|1261.5|1260.5|1260.2|1259.2|4
1642375800000|2022-01-16 23:30:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|4
1642376100000|2022-01-16 23:35:00|1260.8|1259.8|1260.6|1259.6|1261.3|1260.3|1260.6|1259.6|6
1642376400000|2022-01-16 23:40:00|1261.2|1260.2|1260.6|1259.6|1261.2|1260.2|1260.6|1259.6|5
1642376700000|2022-01-16 23:45:00|1260.3|1259.3|1259.6|1258.6|1261.1|1260.1|1259.6|1258.6|3
1642377000000|2022-01-16 23:50:00|1260.3|1259.3|1260.1|1259.1|1260.3|1259.3|1259.7|1258.7|3
1642377300000|2022-01-16 23:55:00|1260.2|1259.2|1259.2|1258.2|1260.8|1259.8|1259.2|1258.2|5
1642377600000|2022-01-17 00:00:00|1259.3|1258.3|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|4
1642377900000|2022-01-17 00:05:00|1258.3|1257.3|1260.4|1259.4|1260.4|1259.4|1258.3|1257.3|15
1642378200000|2022-01-17 00:10:00|1259.2|1258.2|1259|1258|1259.2|1258.2|1259|1258|2
1642378500000|2022-01-17 00:15:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.4|1257.4|5
1642378800000|2022-01-17 00:20:00|1258.4|1257.4|1257.4|1256.4|1258.5|1257.5|1257.4|1256.4|11
1642379100000|2022-01-17 00:25:00|1257.9|1256.9|1257.4|1256.4|1258|1257|1257.4|1256.4|4
1642379400000|2022-01-17 00:30:00|1257.8|1256.8|1257.7|1256.7|1257.8|1256.8|1257.6|1256.6|6
1642379700000|2022-01-17 00:35:00|1257.1|1256.1|1257.3|1256.3|1257.3|1256.3|1257.1|1256.1|2
1642380000000|2022-01-17 00:40:00|1256.8|1255.8|1257.1|1256.1|1257.1|1256.1|1256.7|1255.7|33
1642380300000|2022-01-17 00:45:00|1257.3|1256.3|1256.6|1255.6|1257.3|1256.3|1256.5|1255.5|39
1642380600000|2022-01-17 00:50:00|1256.7|1255.7|1257|1256|1257|1256|1256.7|1255.7|17
1642380900000|2022-01-17 00:55:00|1256.8|1255.8|1258.5|1257.5|1258.5|1257.5|1256.8|1255.8|59
1642381200000|2022-01-17 01:00:00|1258.6|1257.6|1257.9|1256.9|1259.5|1258.5|1257.8|1256.8|14
1642381500000|2022-01-17 01:05:00|1258.6|1257.6|1257.6|1256.6|1258.7|1257.7|1257.2|1256.2|110
1642381800000|2022-01-17 01:10:00|1257.7|1256.7|1257.5|1256.5|1257.8|1256.8|1257|1256|37
1642382100000|2022-01-17 01:15:00|1257.2|1256.2|1255.5|1254.5|1257.2|1256.2|1254|1253|87
1642382400000|2022-01-17 01:20:00|1255|1254|1254.5|1253.5|1255|1254|1254.2|1253.2|20
1642382700000|2022-01-17 01:25:00|1254.4|1253.4|1256|1255|1256|1255|1254.4|1253.4|47
1642383000000|2022-01-17 01:30:00|1256.4|1255.4|1256.1|1255.1|1258|1257|1255.2|1254.2|140
1642383300000|2022-01-17 01:35:00|1256.7|1255.7|1256|1255|1256.7|1255.7|1255.4|1254.4|76
1642383600000|2022-01-17 01:40:00|1255.7|1254.7|1258.3|1257.3|1258.4|1257.4|1255.7|1254.7|34
1642383900000|2022-01-17 01:45:00|1258|1257|1255.8|1254.8|1258.4|1257.4|1255.7|1254.7|78
1642384200000|2022-01-17 01:50:00|1255.9|1254.9|1256.2|1255.2|1256.7|1255.7|1255.5|1254.5|20
1642384500000|2022-01-17 01:55:00|1255.7|1254.7|1255.8|1254.8|1256.2|1255.2|1255.3|1254.3|14
1642384800000|2022-01-17 02:00:00|1256.5|1255.5|1257.7|1256.7|1257.7|1256.7|1256.5|1255.5|3
1642385100000|2022-01-17 02:05:00|1257.1|1256.1|1256.4|1255.4|1257.6|1256.6|1256.4|1255.4|32
1642385400000|2022-01-17 02:10:00|1256|1255|1255.6|1254.6|1256|1255|1255.6|1254.6|5
1642385700000|2022-01-17 02:15:00|1255.3|1254.3|1255.6|1254.6|1256.1|1255.1|1255.2|1254.2|5
1642386000000|2022-01-17 02:20:00|1255|1254|1255.5|1254.5|1255.5|1254.5|1255|1254|5
1642386300000|2022-01-17 02:25:00|1255.3|1254.3|1254.8|1253.8|1255.5|1254.5|1254.8|1253.8|6
1642386600000|2022-01-17 02:30:00|1254.5|1253.5|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|5
1642388700000|2022-01-17 03:05:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254.3|1253.3|3
1642389000000|2022-01-17 03:10:00|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1
1642389300000|2022-01-17 03:15:00|1255|1254|1255|1254|1255|1254|1255|1254|1
1642389600000|2022-01-17 03:20:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|3
1642390500000|2022-01-17 03:35:00|1256|1255|1256.1|1255.1|1256.1|1255.1|1256|1255|2
1642390800000|2022-01-17 03:40:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.4|1255.4|16
1642391100000|2022-01-17 03:45:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|3
1642391700000|2022-01-17 03:55:00|1257.1|1256.1|1256.6|1255.6|1257.1|1256.1|1256.6|1255.6|17
1642392000000|2022-01-17 04:00:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|2
1642392300000|2022-01-17 04:05:00|||||||||2
1642392600000|2022-01-17 04:10:00|1255.9|1254.9|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|33
1642392900000|2022-01-17 04:15:00|1256.1|1255.1|1256.8|1255.8|1256.8|1255.8|1256.1|1255.1|7
1642393200000|2022-01-17 04:20:00|1256.7|1255.7|1256.8|1255.8|1256.8|1255.8|1256.7|1255.7|3
1642393500000|2022-01-17 04:25:00|1256|1255|1256|1255|1256|1255|1256|1255|1
1642393800000|2022-01-17 04:30:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1642394100000|2022-01-17 04:35:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1642394400000|2022-01-17 04:40:00|1255.7|1254.7|1255.9|1254.9|1255.9|1254.9|1255.7|1254.7|4
1642395300000|2022-01-17 04:55:00|||||||||1
1642395600000|2022-01-17 05:00:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|3
1642395900000|2022-01-17 05:05:00|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|2
1642396200000|2022-01-17 05:10:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|8
1642396500000|2022-01-17 05:15:00|1255.6|1254.6|1255.2|1254.2|1255.8|1254.8|1255.2|1254.2|8
1642396800000|2022-01-17 05:20:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.3|1254.3|12
1642397100000|2022-01-17 05:25:00|1255.2|1254.2|1255.6|1254.6|1256|1255|1255.2|1254.2|9
1642397400000|2022-01-17 05:30:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1
1642397700000|2022-01-17 05:35:00|1254.2|1253.2|1254|1253|1254.2|1253.2|1253.4|1252.4|8
1642398000000|2022-01-17 05:40:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.3|1252.3|12
1642398300000|2022-01-17 05:45:00|1253.8|1252.8|1253.8|1252.8|1254|1253|1253.8|1252.8|8
1642398600000|2022-01-17 05:50:00|1254.2|1253.2|1254.4|1253.4|1254.7|1253.7|1254.2|1253.2|7
1642398900000|2022-01-17 05:55:00|1254.5|1253.5|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|2
1642399500000|2022-01-17 06:05:00|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|3
1642399800000|2022-01-17 06:10:00|1255.1|1254.1|1255.3|1254.3|1255.5|1254.5|1255.1|1254.1|11
1642400100000|2022-01-17 06:15:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.5|1254.5|6
1642400400000|2022-01-17 06:20:00|1255.8|1254.8|1255.7|1254.7|1256|1255|1255.7|1254.7|11
1642400700000|2022-01-17 06:25:00|1256|1255|1256.2|1255.2|1257|1256|1255.6|1254.6|26
1642401000000|2022-01-17 06:30:00|1257|1256|1257.5|1256.5|1257.7|1256.7|1257|1256|12
1642401300000|2022-01-17 06:35:00|1257.7|1256.7|1257.9|1256.9|1259.4|1258.4|1257.7|1256.7|108
1642401600000|2022-01-17 06:40:00|1258|1257|1257.5|1256.5|1258.2|1257.2|1257.5|1256.5|5
1642401900000|2022-01-17 06:45:00|1257.4|1256.4|1257|1256|1257.8|1256.8|1256.9|1255.9|90
1642402200000|2022-01-17 06:50:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|3
1642402500000|2022-01-17 06:55:00|1257.2|1256.2|1257|1256|1257.2|1256.2|1257|1256|13
1642402800000|2022-01-17 07:00:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.7|1254.7|24
1642403100000|2022-01-17 07:05:00|1256.6|1255.6|1257.5|1256.5|1257.6|1256.6|1256.6|1255.6|21
1642403400000|2022-01-17 07:10:00|1257.8|1256.8|1257.6|1256.6|1257.8|1256.8|1257.4|1256.4|7
1642403700000|2022-01-17 07:15:00|1257.4|1256.4|1257.2|1256.2|1257.5|1256.5|1257|1256|34
1642404000000|2022-01-17 07:20:00|1257.4|1256.4|1258.3|1257.3|1258.4|1257.4|1257.4|1256.4|14
1642404300000|2022-01-17 07:25:00|1258.1|1257.1|1257.7|1256.7|1258.2|1257.2|1257.7|1256.7|17
1642404600000|2022-01-17 07:30:00|1257.9|1256.9|1258.5|1257.5|1258.8|1257.8|1257.9|1256.9|61
1642404900000|2022-01-17 07:35:00|1258.8|1257.8|1259.4|1258.4|1259.4|1258.4|1258.7|1257.7|21
1642405200000|2022-01-17 07:40:00|1259.3|1258.3|1259.9|1258.9|1260|1259|1259.3|1258.3|184
1642405500000|2022-01-17 07:45:00|1259.6|1258.6|1258.8|1257.8|1259.6|1258.6|1258.8|1257.8|15
1642405800000|2022-01-17 07:50:00|1258.7|1257.7|1257.9|1256.9|1259|1258|1257.7|1256.7|93
1642406100000|2022-01-17 07:55:00|1258.1|1257.1|1257.4|1256.4|1258.3|1257.3|1257.4|1256.4|112
1642406400000|2022-01-17 08:00:00|1257.5|1256.5|1257.1|1256.1|1258.1|1257.1|1256.7|1255.7|202
1642406700000|2022-01-17 08:05:00|1256.9|1255.9|1257.6|1256.6|1257.7|1256.7|1256.4|1255.4|84
1642407000000|2022-01-17 08:10:00|1257.4|1256.4|1256.9|1255.9|1257.7|1256.7|1256.9|1255.9|54
1642407300000|2022-01-17 08:15:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|33
1642407600000|2022-01-17 08:20:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1257.2|1256.2|32
1642407900000|2022-01-17 08:25:00|1257.7|1256.7|1258.3|1257.3|1258.3|1257.3|1257.7|1256.7|118
1642408200000|2022-01-17 08:30:00|1258.4|1257.4|1258.5|1257.5|1258.8|1257.8|1258.3|1257.3|111
1642408500000|2022-01-17 08:35:00|1258.6|1257.6|1259.3|1258.3|1259.5|1258.5|1258.3|1257.3|247
1642408800000|2022-01-17 08:40:00|1259.2|1258.2|1259.1|1258.1|1259.4|1258.4|1258.6|1257.6|21
1642409100000|2022-01-17 08:45:00|1259.2|1258.2|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|68
1642409400000|2022-01-17 08:50:00|1258.5|1257.5|1259|1258|1259|1258|1258.5|1257.5|3
1642409700000|2022-01-17 08:55:00|1258.6|1257.6|1258.5|1257.5|1258.6|1257.6|1258.2|1257.2|13
1642410000000|2022-01-17 09:00:00|1258.4|1257.4|1258.2|1257.2|1258.7|1257.7|1258.2|1257.2|20
1642410300000|2022-01-17 09:05:00|1258.1|1257.1|1257.9|1256.9|1258.1|1257.1|1257.7|1256.7|21
1642410600000|2022-01-17 09:10:00|1258|1257|1258.1|1257.1|1258.1|1257.1|1257.8|1256.8|87
1642410900000|2022-01-17 09:15:00|1258.2|1257.2|1258.5|1257.5|1258.5|1257.5|1257.9|1256.9|23
1642411200000|2022-01-17 09:20:00|1258.4|1257.4|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|13
1642411500000|2022-01-17 09:25:00|1258.8|1257.8|1259.5|1258.5|1259.5|1258.5|1258.6|1257.6|45
1642411800000|2022-01-17 09:30:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.4|1258.4|18
1642412100000|2022-01-17 09:35:00|1259.5|1258.5|1261.1|1260.1|1261.1|1260.1|1259.2|1258.2|1365
1642412400000|2022-01-17 09:40:00|1261|1260|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|150
1642412700000|2022-01-17 09:45:00|1260.8|1259.8|1261|1260|1261.2|1260.2|1260.8|1259.8|145
1642413000000|2022-01-17 09:50:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.8|1259.8|81
1642413300000|2022-01-17 09:55:00|1261|1260|1260.6|1259.6|1261|1260|1260.6|1259.6|87
1642413600000|2022-01-17 10:00:00|1260.7|1259.7|1260.8|1259.8|1261|1260|1260.7|1259.7|28
1642413900000|2022-01-17 10:05:00|1260.7|1259.7|1261|1260|1261|1260|1260.2|1259.2|87
1642414200000|2022-01-17 10:10:00|1261.1|1260.1|1261|1260|1261.2|1260.2|1260.8|1259.8|51
1642414500000|2022-01-17 10:15:00|1260.7|1259.7|1261.1|1260.1|1261.3|1260.3|1260.7|1259.7|9
1642414800000|2022-01-17 10:20:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.9|1259.9|26
1642415100000|2022-01-17 10:25:00|1260.8|1259.8|1261|1260|1261|1260|1260.8|1259.8|12
1642415400000|2022-01-17 10:30:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|25
1642415700000|2022-01-17 10:35:00|1260.6|1259.6|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|52
1642416000000|2022-01-17 10:40:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.3|1259.3|34
1642416300000|2022-01-17 10:45:00|1260.5|1259.5|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|30
1642416600000|2022-01-17 10:50:00|1260.5|1259.5|1260.6|1259.6|1260.8|1259.8|1260.5|1259.5|40
1642416900000|2022-01-17 10:55:00|1260.7|1259.7|1260.7|1259.7|1260.8|1259.8|1260.5|1259.5|35
1642417200000|2022-01-17 11:00:00|1260.6|1259.6|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|56
1642417500000|2022-01-17 11:05:00|1260.5|1259.5|1260.9|1259.9|1261.2|1260.2|1260.5|1259.5|124
1642417800000|2022-01-17 11:10:00|1261|1260|1261.1|1260.1|1261.2|1260.2|1260.8|1259.8|62
1642418100000|2022-01-17 11:15:00|1261|1260|1261|1260|1261.3|1260.3|1260.8|1259.8|92
1642418400000|2022-01-17 11:20:00|1260.9|1259.9|1261.2|1260.2|1261.2|1260.2|1260.8|1259.8|51
1642418700000|2022-01-17 11:25:00|1261.1|1260.1|1261|1260|1261.2|1260.2|1260.9|1259.9|62
1642419000000|2022-01-17 11:30:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|67
1642419300000|2022-01-17 11:35:00|1260.5|1259.5|1260.6|1259.6|1260.8|1259.8|1260.4|1259.4|55
1642419600000|2022-01-17 11:40:00|1260.4|1259.4|1260.5|1259.5|1260.7|1259.7|1260.3|1259.3|68
1642419900000|2022-01-17 11:45:00|1260.4|1259.4|1260.4|1259.4|1260.6|1259.6|1260.1|1259.1|73
1642420200000|2022-01-17 11:50:00|1260.5|1259.5|1260.9|1259.9|1260.9|1259.9|1260.4|1259.4|58
1642420500000|2022-01-17 11:55:00|1260.8|1259.8|1260.7|1259.7|1260.9|1259.9|1260.1|1259.1|167
1642420800000|2022-01-17 12:00:00|1260.6|1259.6|1261.1|1260.1|1261.2|1260.2|1260.5|1259.5|103
1642421100000|2022-01-17 12:05:00|1261|1260|1260.5|1259.5|1261|1260|1260.5|1259.5|63
1642421400000|2022-01-17 12:10:00|1260.6|1259.6|1260|1259|1260.6|1259.6|1260|1259|74
1642421700000|2022-01-17 12:15:00|1260.1|1259.1|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|69
1642422000000|2022-01-17 12:20:00|1259.9|1258.9|1259.8|1258.8|1260|1259|1259.4|1258.4|78
1642422300000|2022-01-17 12:25:00|1259.9|1258.9|1260.5|1259.5|1260.6|1259.6|1259.8|1258.8|91
1642422600000|2022-01-17 12:30:00|1260.4|1259.4|1259.4|1258.4|1260.5|1259.5|1259.4|1258.4|97
1642422900000|2022-01-17 12:35:00|1259.3|1258.3|1259.4|1258.4|1259.6|1258.6|1259|1258|98
1642423200000|2022-01-17 12:40:00|1259.3|1258.3|1258.9|1257.9|1259.4|1258.4|1258.9|1257.9|90
1642423500000|2022-01-17 12:45:00|1258.8|1257.8|1258.6|1257.6|1259.1|1258.1|1258.4|1257.4|170
1642423800000|2022-01-17 12:50:00|1258.7|1257.7|1259.1|1258.1|1259.1|1258.1|1258.7|1257.7|82
1642424100000|2022-01-17 12:55:00|1259|1258|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|89
1642424400000|2022-01-17 13:00:00|1258.5|1257.5|1259|1258|1259.1|1258.1|1258.5|1257.5|78
1642424700000|2022-01-17 13:05:00|1259.2|1258.2|1258.4|1257.4|1259.2|1258.2|1258.3|1257.3|98
1642425000000|2022-01-17 13:10:00|1258.5|1257.5|1259.2|1258.2|1259.3|1258.3|1258.5|1257.5|42
1642425300000|2022-01-17 13:15:00|1259.1|1258.1|1259.1|1258.1|1259.3|1258.3|1258.9|1257.9|42
1642425600000|2022-01-17 13:20:00|1259|1258|1258.7|1257.7|1259.1|1258.1|1258.4|1257.4|46
1642425900000|2022-01-17 13:25:00|1258.8|1257.8|1259.2|1258.2|1259.2|1258.2|1258.5|1257.5|19
1642426200000|2022-01-17 13:30:00|1259.1|1258.1|1258.6|1257.6|1259.6|1258.6|1258.6|1257.6|205
1642426500000|2022-01-17 13:35:00|1258.5|1257.5|1258.5|1257.5|1258.6|1257.6|1258.3|1257.3|155
1642426800000|2022-01-17 13:40:00|1258.6|1257.6|1259.2|1258.2|1259.2|1258.2|1258.6|1257.6|29
1642427100000|2022-01-17 13:45:00|1259.1|1258.1|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|49
1642427400000|2022-01-17 13:50:00|1258.7|1257.7|1258.6|1257.6|1258.8|1257.8|1258.5|1257.5|43
1642427700000|2022-01-17 13:55:00|1258.7|1257.7|1258.8|1257.8|1259.2|1258.2|1258.7|1257.7|76
1642428000000|2022-01-17 14:00:00|1258.9|1257.9|1259.2|1258.2|1259.3|1258.3|1258.9|1257.9|57
1642428300000|2022-01-17 14:05:00|1259.3|1258.3|1259.2|1258.2|1259.3|1258.3|1259|1258|77
1642428600000|2022-01-17 14:10:00|1259.1|1258.1|1258.6|1257.6|1259.3|1258.3|1258.6|1257.6|119
1642428900000|2022-01-17 14:15:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.2|1257.2|92
1642429200000|2022-01-17 14:20:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.3|1257.3|54
1642429500000|2022-01-17 14:25:00|1258.5|1257.5|1258.8|1257.8|1258.8|1257.8|1258.3|1257.3|69
1642429800000|2022-01-17 14:30:00|1258.6|1258.1|1258.3|1257.8|1258.7|1258.2|1258.1|1257.6|455
1642430100000|2022-01-17 14:35:00|1258.2|1257.7|1259.6|1259.1|1259.8|1259.3|1258.2|1257.7|163
1642430400000|2022-01-17 14:40:00|1259.4|1258.9|1259.2|1258.7|1259.7|1259.2|1259.1|1258.6|135
1642430700000|2022-01-17 14:45:00|1259.1|1258.6|1257.4|1256.9|1259.3|1258.8|1257.3|1256.8|317
1642431000000|2022-01-17 14:50:00|1257.3|1256.8|1257.2|1256.7|1258.3|1257.8|1257.2|1256.7|666
1642431300000|2022-01-17 14:55:00|1257.1|1256.6|1257.1|1256.6|1257.3|1256.8|1256.6|1256.1|366
1642431600000|2022-01-17 15:00:00|1257.2|1256.7|1257.3|1256.8|1257.8|1257.3|1257.2|1256.7|164
1642431900000|2022-01-17 15:05:00|1257.4|1256.9|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|197
1642432200000|2022-01-17 15:10:00|1257.4|1256.9|1258.3|1257.8|1258.5|1258|1257.4|1256.9|54
1642432500000|2022-01-17 15:15:00|1258.4|1257.9|1258.4|1257.9|1258.4|1257.9|1258.1|1257.6|193
1642432800000|2022-01-17 15:20:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1258.2|1257.7|189
1642433100000|2022-01-17 15:25:00|1258.5|1258|1258.7|1258.2|1258.7|1258.2|1258.2|1257.7|103
1642433400000|2022-01-17 15:30:00|1258.8|1258.3|1257.9|1257.4|1259|1258.5|1257.9|1257.4|270
1642433700000|2022-01-17 15:35:00|1258|1257.5|1258.4|1257.9|1258.6|1258.1|1257.7|1257.2|532
1642434000000|2022-01-17 15:40:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1257.9|1257.4|473
1642434300000|2022-01-17 15:45:00|1258.3|1257.8|1258.1|1257.6|1258.3|1257.8|1257.9|1257.4|187
1642434600000|2022-01-17 15:50:00|1258|1257.5|1257.9|1257.4|1258.2|1257.7|1257.8|1257.3|136
1642434900000|2022-01-17 15:55:00|1258|1257.5|1258.2|1257.7|1258.2|1257.7|1257.8|1257.3|210
1642435200000|2022-01-17 16:00:00|1258.3|1257.8|1258.2|1257.7|1258.4|1257.9|1258.1|1257.6|167
1642435500000|2022-01-17 16:05:00|1258.3|1257.8|1258.2|1257.7|1258.3|1257.8|1258|1257.5|212
1642435800000|2022-01-17 16:10:00|1258.3|1257.8|1258|1257.5|1258.3|1257.8|1257.8|1257.3|125
1642436100000|2022-01-17 16:15:00|1257.9|1257.4|1257.8|1257.3|1258|1257.5|1257.6|1257.1|283
1642436400000|2022-01-17 16:20:00|1257.7|1257.2|1258.3|1257.8|1258.4|1257.9|1257.7|1257.2|144
1642436700000|2022-01-17 16:25:00|1258.4|1257.9|1258.5|1258|1258.8|1258.3|1258.2|1257.7|193
1642437000000|2022-01-17 16:30:00|1258.4|1257.9|1258.1|1257.6|1258.5|1258|1258|1257.5|269
1642437300000|2022-01-17 16:35:00|1258.2|1257.7|1258.4|1257.9|1258.6|1258.1|1257.9|1257.4|153
1642437600000|2022-01-17 16:40:00|1258.5|1258|1257.9|1257.4|1258.5|1258|1257.8|1257.3|130
1642437900000|2022-01-17 16:45:00|1257.8|1257.3|1257.7|1257.2|1257.9|1257.4|1257.6|1257.1|141
1642438200000|2022-01-17 16:50:00|1257.6|1257.1|1257.7|1257.2|1258.1|1257.6|1257.5|1257|111
1642438500000|2022-01-17 16:55:00|1257.8|1257.3|1257.7|1257.2|1258.2|1257.7|1257.5|1257|145
1642438800000|2022-01-17 17:00:00|1257.8|1257.3|1257.4|1256.9|1258.1|1257.6|1257.3|1256.8|131
1642439100000|2022-01-17 17:05:00|1257.5|1257|1257.9|1257.4|1257.9|1257.4|1257.3|1256.8|75
1642439400000|2022-01-17 17:10:00|1257.8|1257.3|1257.4|1256.9|1258.1|1257.6|1257.4|1256.9|119
1642439700000|2022-01-17 17:15:00|1257.6|1257.1|1258.1|1257.6|1258.3|1257.8|1257.6|1257.1|75
1642440000000|2022-01-17 17:20:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1258|1257.5|64
1642440300000|2022-01-17 17:25:00|1258.3|1257.8|1257.8|1257.3|1258.3|1257.8|1257.7|1257.2|96
1642440600000|2022-01-17 17:30:00|1257.7|1257.2|1257.9|1257.4|1258.2|1257.7|1257.5|1257|96
1642440900000|2022-01-17 17:35:00|1257.8|1257.3|1258.1|1257.6|1258.5|1258|1257.8|1257.3|52
1642441200000|2022-01-17 17:40:00|1257.9|1257.4|1258|1257.5|1258.2|1257.7|1257.9|1257.4|77
1642441500000|2022-01-17 17:45:00|1257.9|1257.4|1258.2|1257.7|1258.7|1258.2|1257.1|1256.6|236
1642441800000|2022-01-17 17:50:00|1258.4|1257.9|1258.6|1258.1|1259.7|1259.2|1258.4|1257.9|199
1642442100000|2022-01-17 17:55:00|1258.3|1257.8|1258.2|1257.7|1260.1|1259.6|1257.9|1257.4|130
1642442400000|2022-01-17 18:00:00|1260.2|1258.2|1260.4|1258.4|1260.4|1258.4|1260.2|1258.2|0
1642442700000|2022-01-17 18:05:00|1260.5|1258.5|1260.6|1258.6|1260.6|1258.6|1260.4|1258.4|0
1642443000000|2022-01-17 18:10:00|1260.5|1258.5|1260.4|1258.4|1260.6|1258.6|1260.4|1258.4|0
1642443300000|2022-01-17 18:15:00|1260.3|1258.3|1260.3|1258.3|1260.4|1258.4|1260.3|1258.3|0
1642443600000|2022-01-17 18:20:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|0
1642443900000|2022-01-17 18:25:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1260.2|1258.2|0
1642444200000|2022-01-17 18:30:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260.1|1258.1|0
1642444800000|2022-01-17 18:40:00|1260.4|1258.4|1260.3|1258.3|1260.4|1258.4|1260.3|1258.3|0
1642445100000|2022-01-17 18:45:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642445400000|2022-01-17 18:50:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1642445700000|2022-01-17 18:55:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642446000000|2022-01-17 19:00:00|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|0
1642446900000|2022-01-17 19:15:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|0
1642447200000|2022-01-17 19:20:00|1260.1|1258.1|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642447800000|2022-01-17 19:30:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1260.2|1258.2|0
1642448400000|2022-01-17 19:40:00|1260.1|1258.1|1260|1258|1260.1|1258.1|1260|1258|0
1642448700000|2022-01-17 19:45:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1642449000000|2022-01-17 19:50:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642449300000|2022-01-17 19:55:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260.1|1258.1|0
1642449600000|2022-01-17 20:00:00|1260.1|1258.1|1259.8|1257.8|1260.2|1258.2|1259.8|1257.8|0
1642449900000|2022-01-17 20:05:00|1259.9|1257.9|1259.9|1257.9|1259.9|1257.9|1259.8|1257.8|0
1642450200000|2022-01-17 20:10:00|1260|1258|1259.8|1257.8|1260|1258|1259.8|1257.8|0
1642450500000|2022-01-17 20:15:00|1259.7|1257.7|1259.7|1257.7|1259.8|1257.8|1259.5|1257.5|0
1642450800000|2022-01-17 20:20:00|1259.8|1257.8|1259.7|1257.7|1259.9|1257.9|1259.6|1257.6|0
1642451100000|2022-01-17 20:25:00|1259.6|1257.6|1259.6|1257.6|1259.7|1257.7|1259.6|1257.6|0
1642451700000|2022-01-17 20:35:00|1259.7|1257.7|1259.7|1257.7|1259.8|1257.8|1259.7|1257.7|0
1642452000000|2022-01-17 20:40:00|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|1259.7|1257.7|0
1642452300000|2022-01-17 20:45:00|1259.7|1257.7|1259.7|1257.7|1259.7|1257.7|1259.6|1257.6|0
1642452600000|2022-01-17 20:50:00|1259.6|1257.6|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|0
1642452900000|2022-01-17 20:55:00|1259.7|1257.7|1259.5|1257.5|1259.7|1257.7|1259.5|1257.5|0
1642460100000|2022-01-17 22:55:00|1259.6|1257.6|1260.1|1258.1|1260.1|1258.1|1259.6|1257.6|0
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1259.3|1257.3|1261.1|1259.1|1259.3|1257.3|0
1642460700000|2022-01-17 23:05:00|1259.2|1257.2|1259.4|1257.4|1259.6|1257.6|1259.2|1257.2|0
1642461000000|2022-01-17 23:10:00|1259.3|1257.3|1259.3|1257.3|1259.8|1257.8|1259.3|1257.3|0
1642461300000|2022-01-17 23:15:00|1259.2|1257.2|1259.2|1257.2|1259.4|1257.4|1258.2|1256.2|0
1642461600000|2022-01-17 23:20:00|1259.1|1257.1|1259.2|1257.2|1259.4|1257.4|1259.1|1257.1|0
1642461900000|2022-01-17 23:25:00|1259.1|1257.1|1259.2|1257.2|1259.2|1257.2|1258.6|1256.6|0
1642462200000|2022-01-17 23:30:00|1259.3|1257.3|1259.8|1257.8|1259.8|1257.8|1259.3|1257.3|0
1642462500000|2022-01-17 23:35:00|1259.7|1257.7|1260|1258|1260|1258|1259.6|1257.6|0
1642462800000|2022-01-17 23:40:00|1260.1|1258.1|1259.6|1257.6|1260.2|1258.2|1259.3|1257.3|0
1642463100000|2022-01-17 23:45:00|1259.4|1257.4|1260.2|1258.2|1260.4|1258.4|1259.3|1257.3|0
1642463400000|2022-01-17 23:50:00|1260.3|1258.3|1260.6|1258.6|1260.8|1258.8|1260.3|1258.3|0
1642463700000|2022-01-17 23:55:00|1260.5|1258.5|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1642464000000|2022-01-18 00:00:00|1260.7|1258.7|1260.3|1258.3|1260.9|1258.9|1260.2|1258.2|0
1642464300000|2022-01-18 00:05:00|1260.2|1258.2|1260.4|1258.4|1260.6|1258.6|1260.2|1258.2|0
1642464600000|2022-01-18 00:10:00|1260.3|1258.3|1260|1258|1260.8|1258.8|1260|1258|0
1642464900000|2022-01-18 00:15:00|1260.1|1258.1|1260.5|1258.5|1260.6|1258.6|1259.8|1257.8|0
1642465200000|2022-01-18 00:20:00|1260.6|1258.6|1260.7|1258.7|1261|1259|1260.5|1258.5|0
1642465500000|2022-01-18 00:25:00|1260.6|1258.6|1260.8|1258.8|1261|1259|1260.4|1258.4|0
1642465800000|2022-01-18 00:30:00|1260.9|1258.9|1261|1259|1261.3|1259.3|1260.8|1258.8|0
1642466100000|2022-01-18 00:35:00|1261.1|1259.1|1261|1259|1261.2|1259.2|1260.7|1258.7|0
1642466400000|2022-01-18 00:40:00|1260.9|1258.9|1260.8|1258.8|1261|1259|1260.5|1258.5|0
1642466700000|2022-01-18 00:45:00|1260.7|1258.7|1260.8|1258.8|1261|1259|1260.6|1258.6|0
1642467000000|2022-01-18 00:50:00|1260.9|1258.9|1261.4|1259.4|1261.5|1259.5|1260.9|1258.9|0
1642467300000|2022-01-18 00:55:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.3|1259.3|0
1642467600000|2022-01-18 01:00:00|1261.6|1259.6|1261.4|1259.4|1261.9|1259.9|1261.2|1259.2|0
1642467900000|2022-01-18 01:05:00|1261.5|1259.5|1259.5|1258.5|1261.5|1259.5|1259.2|1258.2|34
1642468200000|2022-01-18 01:10:00|1259.9|1258.9|1259.7|1258.7|1259.9|1258.9|1259.7|1258.7|5
1642468500000|2022-01-18 01:15:00|1259|1258|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|23
1642468800000|2022-01-18 01:20:00|1257.9|1256.9|1258.6|1257.6|1258.6|1257.6|1257.9|1256.9|6
1642469100000|2022-01-18 01:25:00|1258.8|1257.8|1259.1|1258.1|1259.3|1258.3|1258.8|1257.8|27
1642469400000|2022-01-18 01:30:00|1259|1258|1258.8|1257.8|1259|1258|1258.8|1257.8|13
1642469700000|2022-01-18 01:35:00|1260.8|1259.8|1262.4|1261.4|1262.7|1261.7|1260.8|1259.8|83
1642470000000|2022-01-18 01:40:00|1262.7|1261.7|1263.1|1262.1|1263.6|1262.6|1262.6|1261.6|26
1642470300000|2022-01-18 01:45:00|1263.6|1262.6|1263.7|1262.7|1265|1264|1263.5|1262.5|147
1642470600000|2022-01-18 01:50:00|1263.3|1262.3|1263.1|1262.1|1264|1263|1262.9|1261.9|41
1642470900000|2022-01-18 01:55:00|1262.9|1261.9|1264|1263|1264.2|1263.2|1262.9|1261.9|28
1642471200000|2022-01-18 02:00:00|1263.8|1262.8|1263.9|1262.9|1264.3|1263.3|1263.5|1262.5|12
1642471500000|2022-01-18 02:05:00|1263.1|1262.1|1262|1261|1263.1|1262.1|1261.5|1260.5|26
1642471800000|2022-01-18 02:10:00|1262.1|1261.1|1262.3|1261.3|1262.3|1261.3|1262.1|1261.1|8
1642472100000|2022-01-18 02:15:00|1262.4|1261.4|1262.3|1261.3|1262.4|1261.4|1262.3|1261.3|3
1642472400000|2022-01-18 02:20:00|1262.1|1261.1|1263|1262|1263.2|1262.2|1262.1|1261.1|17
1642472700000|2022-01-18 02:25:00|1263.2|1262.2|1262.9|1261.9|1263.3|1262.3|1262.7|1261.7|137
1642473000000|2022-01-18 02:30:00|1262.8|1261.8|1262.7|1261.7|1263|1262|1261.6|1260.6|145
1642473300000|2022-01-18 02:35:00|||||||||9
1642473600000|2022-01-18 02:40:00|1263|1262|1263.2|1262.2|1263.5|1262.5|1263|1262|59
1642473900000|2022-01-18 02:45:00|1262.9|1261.9|1263|1262|1263|1262|1262.2|1261.2|14
1642474200000|2022-01-18 02:50:00|1263.3|1262.3|1262.8|1261.8|1263.5|1262.5|1262.8|1261.8|14
1642474500000|2022-01-18 02:55:00|1262.9|1261.9|1264.3|1263.3|1264.4|1263.4|1262.9|1261.9|76
1642474800000|2022-01-18 03:00:00|1264|1263|1264.1|1263.1|1264.7|1263.7|1264|1263|26
1642475100000|2022-01-18 03:05:00|1263.9|1262.9|1263.4|1262.4|1263.9|1262.9|1263.2|1262.2|10
1642475400000|2022-01-18 03:10:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|9
1642475700000|2022-01-18 03:15:00|1263.2|1262.2|1262.3|1261.3|1263.4|1262.4|1262.1|1261.1|19
1642476000000|2022-01-18 03:20:00|1262.6|1261.6|1262|1261|1262.6|1261.6|1262|1261|7
1642476300000|2022-01-18 03:25:00|1261.6|1260.6|1261.2|1260.2|1261.9|1260.9|1260.9|1259.9|8
1642476600000|2022-01-18 03:30:00|1261.5|1260.5|1261.1|1260.1|1261.5|1260.5|1261|1260|35
1642476900000|2022-01-18 03:35:00|1260.7|1259.7|1258.7|1257.7|1260.7|1259.7|1258.4|1257.4|36
1642477200000|2022-01-18 03:40:00|1258.5|1257.5|1256.4|1255.4|1258.5|1257.5|1256.2|1255.2|69
1642477500000|2022-01-18 03:45:00|1256.6|1255.6|1255.9|1254.9|1256.6|1255.6|1255.6|1254.6|58
1642477800000|2022-01-18 03:50:00|1256|1255|1255.6|1254.6|1256|1255|1255|1254|22
1642478100000|2022-01-18 03:55:00|1255.7|1254.7|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|15
1642478400000|2022-01-18 04:00:00|1256.5|1255.5|1256.5|1255.5|1256.6|1255.6|1256.2|1255.2|16
1642478700000|2022-01-18 04:05:00|1256.3|1255.3|1256.1|1255.1|1256.4|1255.4|1256|1255|44
1642479000000|2022-01-18 04:10:00|1255.5|1254.5|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|10
1642479300000|2022-01-18 04:15:00|1255.5|1254.5|1254.7|1253.7|1255.7|1254.7|1254.7|1253.7|30
1642479600000|2022-01-18 04:20:00|1254.4|1253.4|1253.6|1252.6|1254.4|1253.4|1253.1|1252.1|36
1642479900000|2022-01-18 04:25:00|1253.8|1252.8|1253.4|1252.4|1253.9|1252.9|1253.1|1252.1|18
1642480200000|2022-01-18 04:30:00|1253.2|1252.2|1253.1|1252.1|1253.6|1252.6|1253.1|1252.1|10
1642480500000|2022-01-18 04:35:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1253|1252|17
1642480800000|2022-01-18 04:40:00|1252.7|1251.7|1252.7|1251.7|1253.1|1252.1|1252.5|1251.5|16
1642481100000|2022-01-18 04:45:00|1252.6|1251.6|1251.2|1250.2|1252.7|1251.7|1251.2|1250.2|110
1642481400000|2022-01-18 04:50:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|43
1642481700000|2022-01-18 04:55:00|1251.8|1250.8|1253.3|1252.3|1253.3|1252.3|1251.8|1250.8|82
1642482000000|2022-01-18 05:00:00|1253.4|1252.4|1251.2|1250.2|1253.4|1252.4|1251.2|1250.2|53
1642482300000|2022-01-18 05:05:00|1251|1250|1251|1250|1251.1|1250.1|1250.4|1249.4|91
1642482600000|2022-01-18 05:10:00|1251.2|1250.2|1250.5|1249.5|1251.7|1250.7|1250.5|1249.5|41
1642482900000|2022-01-18 05:15:00|1250.6|1249.6|1250.6|1249.6|1250.8|1249.8|1250.3|1249.3|34
1642483200000|2022-01-18 05:20:00|1250.8|1249.8|1251.5|1250.5|1251.6|1250.6|1250.8|1249.8|29
1642483500000|2022-01-18 05:25:00|1251.1|1250.1|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|14
1642483800000|2022-01-18 05:30:00|1251.8|1250.8|1250.8|1249.8|1251.8|1250.8|1250.3|1249.3|18
1642484100000|2022-01-18 05:35:00|1250.6|1249.6|1251.1|1250.1|1251.4|1250.4|1250.5|1249.5|21
1642484400000|2022-01-18 05:40:00|1250.2|1249.2|1250.1|1249.1|1250.4|1249.4|1249.9|1248.9|23
1642484700000|2022-01-18 05:45:00|1250.2|1249.2|1249.6|1248.6|1250.4|1249.4|1249.4|1248.4|37
1642485000000|2022-01-18 05:50:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.7|1248.7|12
1642485300000|2022-01-18 05:55:00|1250.3|1249.3|1250|1249|1250.3|1249.3|1249.8|1248.8|18
1642485600000|2022-01-18 06:00:00|1249.9|1248.9|1249.4|1248.4|1250.3|1249.3|1249.2|1248.2|37
1642485900000|2022-01-18 06:05:00|1249.6|1248.6|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|7
1642486200000|2022-01-18 06:10:00|1249.7|1248.7|1249.2|1248.2|1249.8|1248.8|1249.2|1248.2|25
1642486500000|2022-01-18 06:15:00|1249.1|1248.1|1249.9|1248.9|1249.9|1248.9|1249.1|1248.1|35
1642486800000|2022-01-18 06:20:00|1250.1|1249.1|1249.8|1248.8|1250.4|1249.4|1249.3|1248.3|17
1642487100000|2022-01-18 06:25:00|1250.1|1249.1|1251.5|1250.5|1251.6|1250.6|1250.1|1249.1|48
1642487400000|2022-01-18 06:30:00|1251.4|1250.4|1250.5|1249.5|1251.4|1250.4|1250.4|1249.4|15
1642487700000|2022-01-18 06:35:00|1250.7|1249.7|1250.6|1249.6|1251|1250|1250.2|1249.2|79
1642488000000|2022-01-18 06:40:00|1250.2|1249.2|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|16
1642488300000|2022-01-18 06:45:00|1250.3|1249.3|1250.4|1249.4|1250.6|1249.6|1250.3|1249.3|13
1642488600000|2022-01-18 06:50:00|1250.2|1249.2|1251|1250|1251.4|1250.4|1250.1|1249.1|60
1642488900000|2022-01-18 06:55:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1251|1250|111
1642489200000|2022-01-18 07:00:00|1251.2|1250.2|1250|1249|1251.4|1250.4|1250|1249|151
1642489500000|2022-01-18 07:05:00|1249.9|1248.9|1249.1|1248.1|1250.7|1249.7|1248.8|1247.8|76
1642489800000|2022-01-18 07:10:00|1248.8|1247.8|1247.4|1246.4|1249.2|1248.2|1247|1246|307
1642490100000|2022-01-18 07:15:00|1247.3|1246.3|1246.9|1245.9|1247.7|1246.7|1246.7|1245.7|46
1642490400000|2022-01-18 07:20:00|1246.8|1245.8|1247.5|1246.5|1247.9|1246.9|1246.8|1245.8|281
1642490700000|2022-01-18 07:25:00|1247.7|1246.7|1248|1247|1248|1247|1247.7|1246.7|10
1642491000000|2022-01-18 07:30:00|1248.2|1247.2|1247.8|1246.8|1248.2|1247.2|1247.2|1246.2|27
1642491300000|2022-01-18 07:35:00|1247.7|1246.7|1248.2|1247.2|1248.8|1247.8|1247.7|1246.7|123
1642491600000|2022-01-18 07:40:00|1248.3|1247.3|1248.1|1247.1|1248.5|1247.5|1248.1|1247.1|236
1642491900000|2022-01-18 07:45:00|1248|1247|1247.7|1246.7|1248.2|1247.2|1247.4|1246.4|360
1642492200000|2022-01-18 07:50:00|1247.9|1246.9|1248.6|1247.6|1248.6|1247.6|1247.6|1246.6|46
1642492500000|2022-01-18 07:55:00|1248.8|1247.8|1248.4|1247.4|1248.8|1247.8|1248.4|1247.4|81
1642492800000|2022-01-18 08:00:00|1248.5|1247.5|1248.8|1247.8|1249.5|1248.5|1247.6|1246.6|348
1642493100000|2022-01-18 08:05:00|1248.7|1247.7|1247.8|1246.8|1248.7|1247.7|1247.7|1246.7|512
1642493400000|2022-01-18 08:10:00|1247.6|1246.6|1245.9|1244.9|1247.6|1246.6|1245.7|1244.7|550
1642493700000|2022-01-18 08:15:00|1245.8|1244.8|1244.6|1243.6|1245.9|1244.9|1244.3|1243.3|527
1642494000000|2022-01-18 08:20:00|1244.5|1243.5|1244.2|1243.2|1245.4|1244.4|1243.8|1242.8|506
1642494300000|2022-01-18 08:25:00|1244.1|1243.1|1244.7|1243.7|1244.8|1243.8|1243.9|1242.9|174
1642494600000|2022-01-18 08:30:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1243.6|1242.6|109
1642494900000|2022-01-18 08:35:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.3|1243.3|91
1642495200000|2022-01-18 08:40:00|1244.8|1243.8|1245.2|1244.2|1245.4|1244.4|1244.2|1243.2|104
1642495500000|2022-01-18 08:45:00|1245.1|1244.1|1244.9|1243.9|1245.1|1244.1|1244.7|1243.7|56
1642495800000|2022-01-18 08:50:00|1244.7|1243.7|1244.9|1243.9|1245|1244|1244.3|1243.3|62
1642496100000|2022-01-18 08:55:00|1244.8|1243.8|1244.9|1243.9|1245.3|1244.3|1244.8|1243.8|67
1642496400000|2022-01-18 09:00:00|1245|1244|1244.6|1243.6|1245|1244|1244.1|1243.1|48
1642496700000|2022-01-18 09:05:00|1244.5|1243.5|1242.7|1241.7|1244.5|1243.5|1242.3|1241.3|299
1642497000000|2022-01-18 09:10:00|1242.8|1241.8|1243.5|1242.5|1243.5|1242.5|1242.6|1241.6|130
1642497300000|2022-01-18 09:15:00|1243.4|1242.4|1240.7|1239.7|1243.4|1242.4|1240.5|1239.5|970
1642497600000|2022-01-18 09:20:00|1240.6|1239.6|1239.8|1238.8|1240.8|1239.8|1239.4|1238.4|594
1642497900000|2022-01-18 09:25:00|1239.7|1238.7|1240.2|1239.2|1240.5|1239.5|1239.1|1238.1|373
1642498200000|2022-01-18 09:30:00|1240.4|1239.4|1239.5|1238.5|1240.7|1239.7|1239.5|1238.5|183
1642498500000|2022-01-18 09:35:00|1239.6|1238.6|1239.5|1238.5|1240|1239|1239.1|1238.1|335
1642498800000|2022-01-18 09:40:00|1239.4|1238.4|1239.6|1238.6|1239.7|1238.7|1238.3|1237.3|184
1642499100000|2022-01-18 09:45:00|1239.5|1238.5|1240.7|1239.7|1241|1240|1239.4|1238.4|317
1642499400000|2022-01-18 09:50:00|1241|1240|1241|1240|1241.2|1240.2|1240.8|1239.8|162
1642499700000|2022-01-18 09:55:00|1240.9|1239.9|1240.5|1239.5|1241|1240|1240.2|1239.2|165
1642500000000|2022-01-18 10:00:00|1240.6|1239.6|1241|1240|1241.4|1240.4|1240.4|1239.4|109
1642500300000|2022-01-18 10:05:00|1241.1|1240.1|1241.2|1240.2|1241.3|1240.3|1240.8|1239.8|62
1642500600000|2022-01-18 10:10:00|1241.3|1240.3|1242.2|1241.2|1242.3|1241.3|1241.3|1240.3|137
1642500900000|2022-01-18 10:15:00|1242.3|1241.3|1242|1241|1242.3|1241.3|1241.5|1240.5|481
1642501200000|2022-01-18 10:20:00|1242.1|1241.1|1243.4|1242.4|1243.4|1242.4|1242.1|1241.1|236
1642501500000|2022-01-18 10:25:00|1243.5|1242.5|1243.9|1242.9|1244.1|1243.1|1243.5|1242.5|322
1642501800000|2022-01-18 10:30:00|1244|1243|1243.2|1242.2|1244|1243|1243.1|1242.1|120
1642502100000|2022-01-18 10:35:00|1243.3|1242.3|1242.7|1241.7|1243.4|1242.4|1242.4|1241.4|101
1642502400000|2022-01-18 10:40:00|1242.6|1241.6|1241.9|1240.9|1242.7|1241.7|1241.9|1240.9|95
1642502700000|2022-01-18 10:45:00|1242|1241|1242|1241|1242.2|1241.2|1241.4|1240.4|75
1642503000000|2022-01-18 10:50:00|1242.1|1241.1|1242|1241|1242.2|1241.2|1241.8|1240.8|246
1642503300000|2022-01-18 10:55:00|1242.1|1241.1|1242.4|1241.4|1242.4|1241.4|1241.7|1240.7|51
1642503600000|2022-01-18 11:00:00|1242.3|1241.3|1240.6|1239.6|1242.3|1241.3|1240.1|1239.1|493
1642503900000|2022-01-18 11:05:00|1240.7|1239.7|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|79
1642504200000|2022-01-18 11:10:00|1240.1|1239.1|1239.9|1238.9|1240.2|1239.2|1239.2|1238.2|148
1642504500000|2022-01-18 11:15:00|1239.8|1238.8|1240.4|1239.4|1240.7|1239.7|1239.6|1238.6|70
1642504800000|2022-01-18 11:20:00|1240.5|1239.5|1240.4|1239.4|1240.6|1239.6|1240|1239|56
1642505100000|2022-01-18 11:25:00|1240.6|1239.6|1240.3|1239.3|1240.6|1239.6|1240|1239|132
1642505400000|2022-01-18 11:30:00|1240.4|1239.4|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|278
1642505700000|2022-01-18 11:35:00|1240|1239|1240.1|1239.1|1240.5|1239.5|1239.6|1238.6|187
1642506000000|2022-01-18 11:40:00|1240.2|1239.2|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|160
1642506300000|2022-01-18 11:45:00|1240.1|1239.1|1240.9|1239.9|1241.2|1240.2|1240.1|1239.1|89
1642506600000|2022-01-18 11:50:00|1241|1240|1240.3|1239.3|1241.1|1240.1|1240.3|1239.3|51
1642506900000|2022-01-18 11:55:00|1240.2|1239.2|1240.6|1239.6|1240.6|1239.6|1240.2|1239.2|27
1642507200000|2022-01-18 12:00:00|1240.7|1239.7|1240.5|1239.5|1241|1240|1240.4|1239.4|70
1642507500000|2022-01-18 12:05:00|1240.6|1239.6|1240.7|1239.7|1240.7|1239.7|1240.2|1239.2|113
1642507800000|2022-01-18 12:10:00|1240.6|1239.6|1240.7|1239.7|1241.1|1240.1|1240.5|1239.5|113
1642508100000|2022-01-18 12:15:00|1240.6|1239.6|1240.7|1239.7|1240.8|1239.8|1240.5|1239.5|77
1642508400000|2022-01-18 12:20:00|1240.8|1239.8|1240.9|1239.9|1241.4|1240.4|1240.7|1239.7|219
1642508700000|2022-01-18 12:25:00|1241|1240|1241.9|1240.9|1241.9|1240.9|1241|1240|62
1642509000000|2022-01-18 12:30:00|1242|1241|1241.8|1240.8|1242|1241|1241.5|1240.5|226
1642509300000|2022-01-18 12:35:00|1241.7|1240.7|1241.6|1240.6|1241.8|1240.8|1241.4|1240.4|106
1642509600000|2022-01-18 12:40:00|1241.5|1240.5|1241.3|1240.3|1241.5|1240.5|1241.1|1240.1|48
1642509900000|2022-01-18 12:45:00|1241.2|1240.2|1242.1|1241.1|1242.3|1241.3|1241.2|1240.2|322
1642510200000|2022-01-18 12:50:00|1242.2|1241.2|1242.3|1241.3|1242.8|1241.8|1242.2|1241.2|142
1642510500000|2022-01-18 12:55:00|1242.4|1241.4|1241.9|1240.9|1242.4|1241.4|1241.8|1240.8|98
1642510800000|2022-01-18 13:00:00|1241.8|1240.8|1241.3|1240.3|1241.9|1240.9|1241.1|1240.1|133
1642511100000|2022-01-18 13:05:00|1241.2|1240.2|1241.3|1240.3|1241.8|1240.8|1241|1240|36
1642511400000|2022-01-18 13:10:00|1241.2|1240.2|1241.1|1240.1|1241.6|1240.6|1241.1|1240.1|60
1642511700000|2022-01-18 13:15:00|1241|1240|1240|1239|1241|1240|1239.8|1238.8|156
1642512000000|2022-01-18 13:20:00|1239.9|1238.9|1240|1239|1240.5|1239.5|1239.9|1238.9|66
1642512300000|2022-01-18 13:25:00|1240.1|1239.1|1240.9|1239.9|1240.9|1239.9|1240.1|1239.1|66
1642512600000|2022-01-18 13:30:00|1240.8|1239.8|1242.1|1241.1|1242.5|1241.5|1240.8|1239.8|164
1642512900000|2022-01-18 13:35:00|1242|1241|1241.6|1240.6|1242.3|1241.3|1241.6|1240.6|205
1642513200000|2022-01-18 13:40:00|1241.7|1240.7|1241.4|1240.4|1242|1241|1241.1|1240.1|217
1642513500000|2022-01-18 13:45:00|1241.5|1240.5|1241.5|1240.5|1241.7|1240.7|1241.3|1240.3|69
1642513800000|2022-01-18 13:50:00|1241.1|1240.1|1241.3|1240.3|1241.5|1240.5|1241.1|1240.1|154
1642514100000|2022-01-18 13:55:00|1241.1|1240.1|1241.8|1240.8|1241.8|1240.8|1241|1240|208
1642514400000|2022-01-18 14:00:00|1241.7|1240.7|1241.9|1240.9|1242|1241|1241.4|1240.4|78
1642514700000|2022-01-18 14:05:00|1241.8|1240.8|1241|1240|1241.9|1240.9|1240.6|1239.6|99
1642515000000|2022-01-18 14:10:00|1241.1|1240.1|1240.3|1239.3|1241.1|1240.1|1240|1239|92
1642515300000|2022-01-18 14:15:00|1240.5|1239.5|1239.4|1238.4|1240.5|1239.5|1239.3|1238.3|292
1642515600000|2022-01-18 14:20:00|1239.3|1238.3|1239.9|1238.9|1239.9|1238.9|1239.3|1238.3|41
1642515900000|2022-01-18 14:25:00|1240|1239|1238.5|1237.5|1240.1|1239.1|1237.8|1236.8|365
1642516200000|2022-01-18 14:30:00|1238.3|1237.8|1238.3|1237.8|1239.9|1239.4|1238|1237.5|1701
1642516500000|2022-01-18 14:35:00|1238.2|1237.7|1238.7|1238.2|1239|1238.5|1237.7|1237.2|2447
1642516800000|2022-01-18 14:40:00|1238.8|1238.3|1241.7|1241.2|1241.9|1241.4|1237.5|1237|2128
1642517100000|2022-01-18 14:45:00|1241.9|1241.4|1240.7|1240.2|1242.2|1241.7|1240.2|1239.7|1950
1642517400000|2022-01-18 14:50:00|1240.6|1240.1|1241|1240.5|1241.7|1241.2|1239.3|1238.8|1113
1642517700000|2022-01-18 14:55:00|1240.9|1240.4|1240.9|1240.4|1241.1|1240.6|1239.6|1239.1|883
1642518000000|2022-01-18 15:00:00|1240.8|1240.3|1240.8|1240.3|1241|1240.5|1239.7|1239.2|1844
1642518300000|2022-01-18 15:05:00|1240.7|1240.2|1243.8|1243.3|1243.8|1243.3|1240.4|1239.9|1512
1642518600000|2022-01-18 15:10:00|1243.9|1243.4|1243.2|1242.7|1244.8|1244.3|1243.2|1242.7|1185
1642518900000|2022-01-18 15:15:00|1243.3|1242.8|1243.8|1243.3|1244.6|1244.1|1243.1|1242.6|1114
1642519200000|2022-01-18 15:20:00|1243.9|1243.4|1244.6|1244.1|1244.8|1244.3|1242.7|1242.2|1614
1642519500000|2022-01-18 15:25:00|1244.5|1244|1245.2|1244.7|1245.2|1244.7|1243.7|1243.2|1099
1642519800000|2022-01-18 15:30:00|1245.3|1244.8|1243.4|1242.9|1245.3|1244.8|1242.9|1242.4|1264
1642520100000|2022-01-18 15:35:00|1243.3|1242.8|1242.5|1242|1243.3|1242.8|1241.7|1241.2|1066
1642520400000|2022-01-18 15:40:00|1242.4|1241.9|1244.9|1244.4|1245.2|1244.7|1242|1241.5|1425
1642520700000|2022-01-18 15:45:00|1244.8|1244.3|1244.3|1243.8|1245.5|1245|1243.9|1243.4|756
1642521000000|2022-01-18 15:50:00|1244.4|1243.9|1243.9|1243.4|1244.7|1244.2|1243.6|1243.1|865
1642521300000|2022-01-18 15:55:00|1243.8|1243.3|1244.3|1243.8|1245.1|1244.6|1243.6|1243.1|1449
1642521600000|2022-01-18 16:00:00|1244.4|1243.9|1243.9|1243.4|1244.6|1244.1|1243.3|1242.8|755
1642521900000|2022-01-18 16:05:00|1244.1|1243.6|1243.8|1243.3|1244.3|1243.8|1243.2|1242.7|903
1642522200000|2022-01-18 16:10:00|1243.9|1243.4|1243.8|1243.3|1244.2|1243.7|1242.9|1242.4|736
1642522500000|2022-01-18 16:15:00|1244|1243.5|1243.8|1243.3|1244.9|1244.4|1243.8|1243.3|920
1642522800000|2022-01-18 16:20:00|1243.7|1243.2|1242.5|1242|1243.7|1243.2|1242.5|1242|1360
1642523100000|2022-01-18 16:25:00|1242.4|1241.9|1242.7|1242.2|1243|1242.5|1242.2|1241.7|1057
1642523400000|2022-01-18 16:30:00|1242.6|1242.1|1241.3|1240.8|1242.7|1242.2|1241.1|1240.6|637
1642523700000|2022-01-18 16:35:00|1241.4|1240.9|1243.7|1243.2|1243.7|1243.2|1241.4|1240.9|794
1642524000000|2022-01-18 16:40:00|1243.8|1243.3|1242.7|1242.2|1243.9|1243.4|1242.4|1241.9|760
1642524300000|2022-01-18 16:45:00|1242.8|1242.3|1244|1243.5|1244|1243.5|1242.7|1242.2|474
1642524600000|2022-01-18 16:50:00|1243.9|1243.4|1244.5|1244|1245|1244.5|1243.8|1243.3|561
1642524900000|2022-01-18 16:55:00|1244.4|1243.9|1244.7|1244.2|1244.7|1244.2|1244.2|1243.7|330
1642525200000|2022-01-18 17:00:00|1244.6|1244.1|1242.4|1241.9|1244.7|1244.2|1242.4|1241.9|582
1642525500000|2022-01-18 17:05:00|1242.3|1241.8|1242|1241.5|1242.4|1241.9|1241.7|1241.2|629
1642525800000|2022-01-18 17:10:00|1242.1|1241.6|1242.5|1242|1242.5|1242|1241.7|1241.2|341
1642526100000|2022-01-18 17:15:00|1242.4|1241.9|1243.5|1243|1243.7|1243.2|1242|1241.5|495
1642526400000|2022-01-18 17:20:00|1243.4|1242.9|1241.4|1240.9|1243.5|1243|1241.1|1240.6|539
1642526700000|2022-01-18 17:25:00|1241.5|1241|1241|1240.5|1241.6|1241.1|1240.3|1239.8|789
1642527000000|2022-01-18 17:30:00|1240.9|1240.4|1240.5|1240|1240.9|1240.4|1239.7|1239.2|759
1642527300000|2022-01-18 17:35:00|1240.4|1239.9|1239.8|1239.3|1240.5|1240|1239.6|1239.1|272
1642527600000|2022-01-18 17:40:00|1239.7|1239.2|1239.3|1238.8|1240.3|1239.8|1239.3|1238.8|305
1642527900000|2022-01-18 17:45:00|1239.4|1238.9|1238.4|1237.9|1239.4|1238.9|1238.1|1237.6|519
1642528200000|2022-01-18 17:50:00|1238.5|1238|1238.6|1238.1|1239.3|1238.8|1238.4|1237.9|319
1642528500000|2022-01-18 17:55:00|1238.7|1238.2|1239|1238.5|1239.5|1239|1238.6|1238.1|316
1642528800000|2022-01-18 18:00:00|1238.9|1238.4|1238.1|1237.6|1238.9|1238.4|1237.8|1237.3|319
1642529100000|2022-01-18 18:05:00|1238|1237.5|1237.7|1237.2|1238|1237.5|1237.1|1236.6|517
1642529400000|2022-01-18 18:10:00|1237.6|1237.1|1238.2|1237.7|1238.4|1237.9|1237.5|1237|327
1642529700000|2022-01-18 18:15:00|1238.1|1237.6|1238.2|1237.7|1238.6|1238.1|1237.8|1237.3|390
1642530000000|2022-01-18 18:20:00|1238.3|1237.8|1237.2|1236.7|1238.4|1237.9|1237.1|1236.6|302
1642530300000|2022-01-18 18:25:00|1237.3|1236.8|1237.5|1237|1237.6|1237.1|1236.7|1236.2|307
1642530600000|2022-01-18 18:30:00|1237.4|1236.9|1237.7|1237.2|1237.8|1237.3|1237|1236.5|336
1642530900000|2022-01-18 18:35:00|1237.8|1237.3|1238.4|1237.9|1238.4|1237.9|1237.6|1237.1|536
1642531200000|2022-01-18 18:40:00|1238.5|1238|1238.9|1238.4|1239.1|1238.6|1238|1237.5|600
1642531500000|2022-01-18 18:45:00|1238.8|1238.3|1238.7|1238.2|1239.4|1238.9|1238.4|1237.9|622
1642531800000|2022-01-18 18:50:00|1238.6|1238.1|1239|1238.5|1239.2|1238.7|1238.5|1238|634
1642532100000|2022-01-18 18:55:00|1239.1|1238.6|1239.9|1239.4|1240|1239.5|1238.7|1238.2|315
1642532400000|2022-01-18 19:00:00|1240|1239.5|1240.6|1240.1|1240.9|1240.4|1239.9|1239.4|518
1642532700000|2022-01-18 19:05:00|1240.7|1240.2|1240.7|1240.2|1241.1|1240.6|1240.6|1240.1|260
1642533000000|2022-01-18 19:10:00|1240.8|1240.3|1240.4|1239.9|1240.9|1240.4|1240.2|1239.7|180
1642533300000|2022-01-18 19:15:00|1240.5|1240|1241.2|1240.7|1241.3|1240.8|1240.2|1239.7|221
1642533600000|2022-01-18 19:20:00|1241.3|1240.8|1240.1|1239.6|1241.3|1240.8|1240|1239.5|206
1642533900000|2022-01-18 19:25:00|1240|1239.5|1240.5|1240|1240.7|1240.2|1239.6|1239.1|275
1642534200000|2022-01-18 19:30:00|1240.6|1240.1|1241.6|1241.1|1241.9|1241.4|1240.6|1240.1|333
1642534500000|2022-01-18 19:35:00|1241.7|1241.2|1242.3|1241.8|1242.5|1242|1241.7|1241.2|396
1642534800000|2022-01-18 19:40:00|1242.2|1241.7|1242|1241.5|1242.6|1242.1|1242|1241.5|344
1642535100000|2022-01-18 19:45:00|1241.9|1241.4|1243.1|1242.6|1243.5|1243|1241.9|1241.4|445
1642535400000|2022-01-18 19:50:00|1243.2|1242.7|1243.6|1243.1|1243.9|1243.4|1243.2|1242.7|241
1642535700000|2022-01-18 19:55:00|1243.8|1243.3|1243|1242.5|1244|1243.5|1243|1242.5|266
1642536000000|2022-01-18 20:00:00|1243.1|1242.6|1242.1|1241.6|1243.2|1242.7|1241.9|1241.4|612
1642536300000|2022-01-18 20:05:00|1242.2|1241.7|1241.9|1241.4|1242.5|1242|1241.7|1241.2|763
1642536600000|2022-01-18 20:10:00|1241.8|1241.3|1241|1240.5|1242.1|1241.6|1241|1240.5|906
1642536900000|2022-01-18 20:15:00|1240.9|1240.4|1239.7|1239.2|1240.9|1240.4|1239|1238.5|1475
1642537200000|2022-01-18 20:20:00|1239.8|1239.3|1239.8|1239.3|1240.3|1239.8|1239.5|1239|729
1642537500000|2022-01-18 20:25:00|1239.7|1239.2|1238.4|1237.9|1239.7|1239.2|1238.2|1237.7|1974
1642537800000|2022-01-18 20:30:00|1238.3|1237.8|1239|1238.5|1239.4|1238.9|1238.1|1237.6|474
1642538100000|2022-01-18 20:35:00|1239.1|1238.6|1238.9|1238.4|1239.1|1238.6|1238.6|1238.1|320
1642538400000|2022-01-18 20:40:00|1238.8|1238.3|1237.3|1236.8|1239.2|1238.7|1237.3|1236.8|915
1642538700000|2022-01-18 20:45:00|1237.4|1236.9|1238.8|1238.3|1238.8|1238.3|1237.4|1236.9|569
1642539000000|2022-01-18 20:50:00|1238.9|1238.4|1237.5|1237|1239.8|1239.3|1237.5|1237|1400
1642539300000|2022-01-18 20:55:00|1237.6|1237.1|1238.4|1237.9|1239.6|1239.1|1237.3|1236.8|9264
1642539600000|2022-01-18 21:00:00|1238.6|1237.6|1237.5|1236.5|1239.1|1238.1|1237.4|1236.4|1257
1642539900000|2022-01-18 21:05:00|1237.6|1236.6|1237.6|1236.6|1237.7|1236.7|1237.3|1236.3|243
1642540200000|2022-01-18 21:10:00|1237.5|1236.5|1238.1|1237.1|1238.1|1237.1|1237.4|1236.4|66
1642540500000|2022-01-18 21:15:00|1238.5|1237.5|1238.5|1237.5|1238.6|1237.6|1238.1|1237.1|33
1642540800000|2022-01-18 21:20:00|1238.3|1237.3|1237.8|1236.8|1238.3|1237.3|1237.3|1236.3|60
1642541100000|2022-01-18 21:25:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1238.2|1237.2|5
1642541400000|2022-01-18 21:30:00|1238.7|1237.7|1238.2|1237.2|1238.8|1237.8|1238.2|1237.2|14
1642541700000|2022-01-18 21:35:00|1237.9|1236.9|1237.8|1236.8|1238.3|1237.3|1237.6|1236.6|10
1642542300000|2022-01-18 21:45:00|1238.4|1237.4|1237.7|1236.7|1238.6|1237.6|1237.3|1236.3|69
1642542600000|2022-01-18 21:50:00|1237.8|1236.8|1238.2|1237.2|1238.2|1237.2|1237.6|1236.6|13
1642542900000|2022-01-18 21:55:00|1238|1237|1237.3|1236.3|1238|1237|1237.3|1236.3|16
1642546200000|2022-01-18 22:50:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1
1642546500000|2022-01-18 22:55:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1
1642546800000|2022-01-18 23:00:00|1237|1235|1237.4|1235.4|1237.8|1235.8|1236.8|1234.8|0
1642547100000|2022-01-18 23:05:00|1237.5|1235.5|1237.3|1235.3|1237.5|1235.5|1237|1235|0
1642547400000|2022-01-18 23:10:00|1237.2|1235.2|1237.7|1235.7|1238|1236|1237.2|1235.2|0
1642547700000|2022-01-18 23:15:00|1237.6|1235.6|1236.5|1234.5|1237.7|1235.7|1236.5|1234.5|0
1642548000000|2022-01-18 23:20:00|1236.6|1234.6|1236.8|1234.8|1237.2|1235.2|1236.3|1234.3|0
1642548300000|2022-01-18 23:25:00|1236.9|1234.9|1236.6|1234.6|1237.1|1235.1|1236.6|1234.6|0
1642548600000|2022-01-18 23:30:00|1236.7|1234.7|1236|1234|1236.8|1234.8|1235.6|1233.6|0
1642548900000|2022-01-18 23:35:00|1235.9|1233.9|1235.6|1233.6|1236|1234|1235.4|1233.4|0
1642549200000|2022-01-18 23:40:00|1235.7|1233.7|1235.5|1233.5|1236|1234|1235.4|1233.4|0
1642549500000|2022-01-18 23:45:00|1235.4|1233.4|1235.5|1233.5|1235.8|1233.8|1235.4|1233.4|0
1642549800000|2022-01-18 23:50:00|1235.6|1233.6|1235.2|1233.2|1235.6|1233.6|1234.8|1232.8|0
1642550100000|2022-01-18 23:55:00|1235.3|1233.3|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|0
1642550400000|2022-01-19 00:00:00|1234.6|1232.6|1235.6|1233.6|1235.7|1233.7|1234.6|1232.6|0
1642550700000|2022-01-19 00:05:00|1235.7|1233.7|1235.3|1233.3|1235.9|1233.9|1235|1233|0
1642551000000|2022-01-19 00:10:00|1235.2|1233.2|1234.3|1232.3|1235.2|1233.2|1234.2|1232.2|0
1642551300000|2022-01-19 00:15:00|1234.4|1232.4|1234.7|1232.7|1235|1233|1234.2|1232.2|0
1642551600000|2022-01-19 00:20:00|1234.8|1232.8|1234.8|1232.8|1235.2|1233.2|1234.6|1232.6|0
1642551900000|2022-01-19 00:25:00|1234.7|1232.7|1234.7|1232.7|1235.1|1233.1|1234.5|1232.5|0
1642552200000|2022-01-19 00:30:00|1234.6|1232.6|1234.8|1232.8|1235.5|1233.5|1234.6|1232.6|0
1642552500000|2022-01-19 00:35:00|1234.9|1232.9|1234.5|1232.5|1234.9|1232.9|1234.2|1232.2|0
1642552800000|2022-01-19 00:40:00|1234.6|1232.6|1234|1232|1234.7|1232.7|1234|1232|0
1642553100000|2022-01-19 00:45:00|1234.1|1232.1|1233.3|1231.3|1234.2|1232.2|1233.3|1231.3|0
1642553400000|2022-01-19 00:50:00|1233.4|1231.4|1233.3|1231.3|1233.7|1231.7|1232.9|1230.9|0
1642553700000|2022-01-19 00:55:00|1233.4|1231.4|1233.9|1231.9|1234|1232|1233.3|1231.3|0
1642554000000|2022-01-19 01:00:00|1235.9|1234.9|1241|1240|1241|1240|1235.9|1234.9|158
1642554300000|2022-01-19 01:05:00|1241.2|1240.2|1242.6|1241.6|1243.1|1242.1|1241.2|1240.2|124
1642554600000|2022-01-19 01:10:00|1242.8|1241.8|1244.3|1243.3|1244.3|1243.3|1242.8|1241.8|16
1642554900000|2022-01-19 01:15:00|1244.4|1243.4|1244.1|1243.1|1244.7|1243.7|1243.8|1242.8|43
1642555200000|2022-01-19 01:20:00|1243.9|1242.9|1243.7|1242.7|1244.1|1243.1|1243.7|1242.7|12
1642555500000|2022-01-19 01:25:00|1244.1|1243.1|1244.4|1243.4|1244.9|1243.9|1243.7|1242.7|10
1642555800000|2022-01-19 01:30:00|1243.7|1242.7|1243.3|1242.3|1244|1243|1243.2|1242.2|46
1642556100000|2022-01-19 01:35:00|1243.8|1242.8|1243.1|1242.1|1244.7|1243.7|1243.1|1242.1|38
1642556400000|2022-01-19 01:40:00|1244|1243|1242.9|1241.9|1244.9|1243.9|1242.9|1241.9|11
1642556700000|2022-01-19 01:45:00|1243|1242|1242.8|1241.8|1244.4|1243.4|1242|1241|71
1642557000000|2022-01-19 01:50:00|1241.7|1240.7|1241.7|1240.7|1242.4|1241.4|1241.4|1240.4|43
1642557300000|2022-01-19 01:55:00|1241.9|1240.9|1241.6|1240.6|1242.2|1241.2|1240.8|1239.8|14
1642557600000|2022-01-19 02:00:00|1241.8|1240.8|1242|1241|1242|1241|1241.4|1240.4|16
1642557900000|2022-01-19 02:05:00|1242.3|1241.3|1242.4|1241.4|1243.6|1242.6|1242.3|1241.3|17
1642558200000|2022-01-19 02:10:00|1242.8|1241.8|1243.9|1242.9|1243.9|1242.9|1242.8|1241.8|16
1642558500000|2022-01-19 02:15:00|1244.1|1243.1|1245.1|1244.1|1245.7|1244.7|1244.1|1243.1|32
1642558800000|2022-01-19 02:20:00|1244.9|1243.9|1244.4|1243.4|1245.1|1244.1|1244|1243|156
1642559100000|2022-01-19 02:25:00|1244.5|1243.5|1244.3|1243.3|1244.8|1243.8|1244.2|1243.2|198
1642559400000|2022-01-19 02:30:00|1244.1|1243.1|1242|1241|1244.4|1243.4|1242|1241|323
1642559700000|2022-01-19 02:35:00|1241.9|1240.9|1241.7|1240.7|1242|1241|1240.2|1239.2|307
1642560000000|2022-01-19 02:40:00|1241.8|1240.8|1239.8|1238.8|1242.8|1241.8|1239.5|1238.5|395
1642560300000|2022-01-19 02:45:00|1239.7|1238.7|1237.8|1236.8|1240.2|1239.2|1237.4|1236.4|306
1642560600000|2022-01-19 02:50:00|1237.7|1236.7|1236.7|1235.7|1238.5|1237.5|1236.4|1235.4|279
1642560900000|2022-01-19 02:55:00|1236.6|1235.6|1236.5|1235.5|1237.4|1236.4|1236.4|1235.4|260
1642561200000|2022-01-19 03:00:00|1236.7|1235.7|1232|1231|1236.7|1235.7|1232|1231|757
1642561500000|2022-01-19 03:05:00|1232.3|1231.3|1231.5|1230.5|1232.7|1231.7|1230.7|1229.7|374
1642561800000|2022-01-19 03:10:00|1231.6|1230.6|1233.5|1232.5|1234.8|1233.8|1231.3|1230.3|397
1642562100000|2022-01-19 03:15:00|1233.8|1232.8|1233.6|1232.6|1234.4|1233.4|1232.6|1231.6|275
1642562400000|2022-01-19 03:20:00|1233.7|1232.7|1230.2|1229.2|1233.8|1232.8|1230.1|1229.1|307
1642562700000|2022-01-19 03:25:00|1230.4|1229.4|1227.6|1226.6|1230.9|1229.9|1227.6|1226.6|303
1642563000000|2022-01-19 03:30:00|1228.3|1227.3|1226.7|1225.7|1228.9|1227.9|1225.5|1224.5|296
1642563300000|2022-01-19 03:35:00|1226.6|1225.6|1227.8|1226.8|1228.2|1227.2|1226.6|1225.6|344
1642563600000|2022-01-19 03:40:00|1227.7|1226.7|1226.3|1225.3|1227.7|1226.7|1225.7|1224.7|244
1642563900000|2022-01-19 03:45:00|1226.2|1225.2|1225.1|1224.1|1227.1|1226.1|1225.1|1224.1|254
1642564200000|2022-01-19 03:50:00|1225.6|1224.6|1226.2|1225.2|1226.2|1225.2|1225.1|1224.1|72
1642564500000|2022-01-19 03:55:00|1226.7|1225.7|1228|1227|1228|1227|1226.7|1225.7|51
1642564800000|2022-01-19 04:00:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|5
1642565100000|2022-01-19 04:05:00|1228.5|1227.5|1230.1|1229.1|1230.1|1229.1|1228.5|1227.5|11
1642565400000|2022-01-19 04:10:00|1231.4|1230.4|1233.4|1232.4|1233.5|1232.5|1231.3|1230.3|165
1642565700000|2022-01-19 04:15:00|1233.5|1232.5|1233.7|1232.7|1234|1233|1233.3|1232.3|97
1642566000000|2022-01-19 04:20:00|1233.6|1232.6|1233.7|1232.7|1234.1|1233.1|1233.5|1232.5|88
1642566300000|2022-01-19 04:25:00|1234|1233|1235|1234|1235.1|1234.1|1234|1233|32
1642566600000|2022-01-19 04:30:00|1235.1|1234.1|1235.4|1234.4|1235.9|1234.9|1235.1|1234.1|41
1642566900000|2022-01-19 04:35:00|1235.3|1234.3|1235.9|1234.9|1236.1|1235.1|1234.7|1233.7|122
1642567200000|2022-01-19 04:40:00|1236.1|1235.1|1235.8|1234.8|1236.2|1235.2|1235.8|1234.8|23
1642567500000|2022-01-19 04:45:00|1236|1235|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|23
1642567800000|2022-01-19 04:50:00|1235.5|1234.5|1234.9|1233.9|1235.5|1234.5|1234.9|1233.9|41
1642568100000|2022-01-19 04:55:00|1235.1|1234.1|1234.7|1233.7|1235.1|1234.1|1234.4|1233.4|118
1642568400000|2022-01-19 05:00:00|1234.3|1233.3|1233.1|1232.1|1234.4|1233.4|1232.4|1231.4|168
1642568700000|2022-01-19 05:05:00|1232.9|1231.9|1232.3|1231.3|1232.9|1231.9|1232|1231|48
1642569000000|2022-01-19 05:10:00|1232.2|1231.2|1232|1231|1232.2|1231.2|1231.2|1230.2|74
1642569300000|2022-01-19 05:15:00|1231.7|1230.7|1231.7|1230.7|1231.9|1230.9|1231.4|1230.4|124
1642569600000|2022-01-19 05:20:00|1231.3|1230.3|1231.9|1230.9|1232.1|1231.1|1230.9|1229.9|55
1642569900000|2022-01-19 05:25:00|1231.6|1230.6|1231.9|1230.9|1232.1|1231.1|1231.6|1230.6|28
1642570200000|2022-01-19 05:30:00|1231.8|1230.8|1231.7|1230.7|1232.3|1231.3|1231.4|1230.4|49
1642570500000|2022-01-19 05:35:00|1231.4|1230.4|1231.7|1230.7|1232.4|1231.4|1231|1230|60
1642570800000|2022-01-19 05:40:00|1231.5|1230.5|1229.8|1228.8|1231.5|1230.5|1229.8|1228.8|78
1642571100000|2022-01-19 05:45:00|1229.9|1228.9|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|44
1642571400000|2022-01-19 05:50:00|1229.3|1228.3|1229.8|1228.8|1230|1229|1229.1|1228.1|22
1642571700000|2022-01-19 05:55:00|1229.5|1228.5|1229.8|1228.8|1229.8|1228.8|1229.5|1228.5|17
1642572000000|2022-01-19 06:00:00|1229.5|1228.5|1229.7|1228.7|1230.5|1229.5|1229.5|1228.5|44
1642572300000|2022-01-19 06:05:00|1230.4|1229.4|1231.7|1230.7|1231.7|1230.7|1230.4|1229.4|17
1642572600000|2022-01-19 06:10:00|1231.5|1230.5|1231.9|1230.9|1232.7|1231.7|1231.5|1230.5|53
1642572900000|2022-01-19 06:15:00|1232.3|1231.3|1231.7|1230.7|1232.3|1231.3|1231.5|1230.5|58
1642573200000|2022-01-19 06:20:00|1231.8|1230.8|1232.3|1231.3|1232.3|1231.3|1231.6|1230.6|21
1642573500000|2022-01-19 06:25:00|1232.1|1231.1|1232.1|1231.1|1232.4|1231.4|1231.9|1230.9|37
1642573800000|2022-01-19 06:30:00|1232.2|1231.2|1231.6|1230.6|1232.5|1231.5|1231.5|1230.5|29
1642574100000|2022-01-19 06:35:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.4|1230.4|58
1642574400000|2022-01-19 06:40:00|1232.3|1231.3|1232.9|1231.9|1233.2|1232.2|1232.3|1231.3|59
1642574700000|2022-01-19 06:45:00|1233.4|1232.4|1233.4|1232.4|1234|1233|1233.4|1232.4|64
1642575000000|2022-01-19 06:50:00|1233.5|1232.5|1232.9|1231.9|1233.8|1232.8|1232.9|1231.9|44
1642575300000|2022-01-19 06:55:00|1232.6|1231.6|1232.9|1231.9|1233|1232|1232.4|1231.4|76
1642575600000|2022-01-19 07:00:00|1232.7|1231.7|1231.6|1230.6|1232.9|1231.9|1230.8|1229.8|107
1642575900000|2022-01-19 07:05:00|1231.8|1230.8|1232.1|1231.1|1232.4|1231.4|1231.3|1230.3|125
1642576200000|2022-01-19 07:10:00|1231.3|1230.3|1231.7|1230.7|1232|1231|1231.3|1230.3|97
1642576500000|2022-01-19 07:15:00|1231.8|1230.8|1232.6|1231.6|1232.9|1231.9|1231.8|1230.8|67
1642576800000|2022-01-19 07:20:00|1232.5|1231.5|1232.7|1231.7|1232.9|1231.9|1232.4|1231.4|97
1642577100000|2022-01-19 07:25:00|1232.4|1231.4|1232.9|1231.9|1233|1232|1232.1|1231.1|69
1642577400000|2022-01-19 07:30:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1232.1|1231.1|64
1642577700000|2022-01-19 07:35:00|1232.2|1231.2|1232.3|1231.3|1233|1232|1232|1231|81
1642578000000|2022-01-19 07:40:00|1232.4|1231.4|1233.6|1232.6|1234.4|1233.4|1232.4|1231.4|319
1642578300000|2022-01-19 07:45:00|1233.8|1232.8|1234.8|1233.8|1234.8|1233.8|1233|1232|170
1642578600000|2022-01-19 07:50:00|1235|1234|1235.4|1234.4|1235.4|1234.4|1234.4|1233.4|115
1642578900000|2022-01-19 07:55:00|1235.3|1234.3|1235.4|1234.4|1235.4|1234.4|1234.3|1233.3|203
1642579200000|2022-01-19 08:00:00|1235.3|1234.3|1234|1233|1235.6|1234.6|1233.5|1232.5|527
1642579500000|2022-01-19 08:05:00|1234.1|1233.1|1235.6|1234.6|1235.6|1234.6|1233.9|1232.9|199
1642579800000|2022-01-19 08:10:00|1235.5|1234.5|1236|1235|1236.4|1235.4|1235.4|1234.4|309
1642580100000|2022-01-19 08:15:00|1236.1|1235.1|1236.3|1235.3|1236.5|1235.5|1235.8|1234.8|269
1642580400000|2022-01-19 08:20:00|1236.4|1235.4|1235.9|1234.9|1236.4|1235.4|1235.3|1234.3|166
1642580700000|2022-01-19 08:25:00|1236|1235|1235.1|1234.1|1236|1235|1234.6|1233.6|415
1642581000000|2022-01-19 08:30:00|1235.2|1234.2|1236.3|1235.3|1236.8|1235.8|1235.2|1234.2|231
1642581300000|2022-01-19 08:35:00|1236.2|1235.2|1237.5|1236.5|1237.5|1236.5|1236.2|1235.2|222
1642581600000|2022-01-19 08:40:00|1237.4|1236.4|1237.5|1236.5|1237.6|1236.6|1236.9|1235.9|197
1642581900000|2022-01-19 08:45:00|1237.6|1236.6|1237.8|1236.8|1238.3|1237.3|1237.4|1236.4|188
1642582200000|2022-01-19 08:50:00|1237.9|1236.9|1238.7|1237.7|1238.8|1237.8|1237.7|1236.7|127
1642582500000|2022-01-19 08:55:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|212
1642582800000|2022-01-19 09:00:00|1238.8|1237.8|1239.8|1238.8|1239.8|1238.8|1238.1|1237.1|200
1642583100000|2022-01-19 09:05:00|1239.7|1238.7|1240|1239|1240.2|1239.2|1239.4|1238.4|143
1642583400000|2022-01-19 09:10:00|1240.2|1239.2|1239.6|1238.6|1240.3|1239.3|1239.6|1238.6|84
1642583700000|2022-01-19 09:15:00|1239.7|1238.7|1240.5|1239.5|1240.7|1239.7|1239.6|1238.6|163
1642584000000|2022-01-19 09:20:00|1240.6|1239.6|1240.8|1239.8|1241.2|1240.2|1240.3|1239.3|176
1642584300000|2022-01-19 09:25:00|1240.7|1239.7|1240.6|1239.6|1241.3|1240.3|1240.6|1239.6|258
1642584600000|2022-01-19 09:30:00|1240.7|1239.7|1241.9|1240.9|1241.9|1240.9|1240.7|1239.7|235
1642584900000|2022-01-19 09:35:00|1242|1241|1242.6|1241.6|1242.6|1241.6|1241.7|1240.7|107
1642585200000|2022-01-19 09:40:00|1242.7|1241.7|1244.5|1243.5|1244.5|1243.5|1242.5|1241.5|112
1642585500000|2022-01-19 09:45:00|1244.6|1243.6|1244.2|1243.2|1244.7|1243.7|1244.2|1243.2|99
1642585800000|2022-01-19 09:50:00|1244.1|1243.1|1244.7|1243.7|1244.7|1243.7|1244.1|1243.1|70
1642586100000|2022-01-19 09:55:00|1244.8|1243.8|1245.8|1244.8|1245.8|1244.8|1244.6|1243.6|86
1642586400000|2022-01-19 10:00:00|1245.7|1244.7|1245|1244|1245.8|1244.8|1244.8|1243.8|115
1642586700000|2022-01-19 10:05:00|1245.1|1244.1|1244.9|1243.9|1245.6|1244.6|1244.7|1243.7|122
1642587000000|2022-01-19 10:10:00|1245|1244|1244.7|1243.7|1245.1|1244.1|1244.7|1243.7|163
1642587300000|2022-01-19 10:15:00|1244.8|1243.8|1245.2|1244.2|1245.3|1244.3|1244.7|1243.7|191
1642587600000|2022-01-19 10:20:00|1245.3|1244.3|1245.2|1244.2|1245.4|1244.4|1244.9|1243.9|253
1642587900000|2022-01-19 10:25:00|1245.1|1244.1|1244.7|1243.7|1245.1|1244.1|1244.5|1243.5|333
1642588200000|2022-01-19 10:30:00|1244.8|1243.8|1245|1244|1245.1|1244.1|1244.5|1243.5|248
1642588500000|2022-01-19 10:35:00|1244.9|1243.9|1244.6|1243.6|1245|1244|1244.5|1243.5|305
1642588800000|2022-01-19 10:40:00|1244.5|1243.5|1244|1243|1244.7|1243.7|1244|1243|174
1642589100000|2022-01-19 10:45:00|1244.1|1243.1|1244.1|1243.1|1244.4|1243.4|1243.8|1242.8|247
1642589400000|2022-01-19 10:50:00|1244.2|1243.2|1244|1243|1244.2|1243.2|1243.8|1242.8|201
1642589700000|2022-01-19 10:55:00|1243.9|1242.9|1245.4|1244.4|1245.5|1244.5|1243.8|1242.8|255
1642590000000|2022-01-19 11:00:00|1245.3|1244.3|1245.6|1244.6|1245.8|1244.8|1245.1|1244.1|222
1642590300000|2022-01-19 11:05:00|1245.5|1244.5|1245.6|1244.6|1245.8|1244.8|1245.5|1244.5|159
1642590600000|2022-01-19 11:10:00|1245.7|1244.7|1245.4|1244.4|1245.7|1244.7|1245.3|1244.3|316
1642590900000|2022-01-19 11:15:00|1245.5|1244.5|1245.4|1244.4|1245.6|1244.6|1245.1|1244.1|183
1642591200000|2022-01-19 11:20:00|1245.5|1244.5|1245|1244|1245.5|1244.5|1244.9|1243.9|217
1642591500000|2022-01-19 11:25:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.6|1243.6|256
1642591800000|2022-01-19 11:30:00|1244.8|1243.8|1245.9|1244.9|1245.9|1244.9|1244.6|1243.6|372
1642592100000|2022-01-19 11:35:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1245.8|1244.8|356
1642592400000|2022-01-19 11:40:00|1246.4|1245.4|1245.8|1244.8|1246.4|1245.4|1245.6|1244.6|156
1642592700000|2022-01-19 11:45:00|1245.7|1244.7|1246.1|1245.1|1246.6|1245.6|1245.6|1244.6|173
1642593000000|2022-01-19 11:50:00|1246.2|1245.2|1246.4|1245.4|1247|1246|1246.2|1245.2|188
1642593300000|2022-01-19 11:55:00|1246.3|1245.3|1246.6|1245.6|1246.7|1245.7|1245.9|1244.9|179
1642593600000|2022-01-19 12:00:00|1246.7|1245.7|1246.6|1245.6|1247|1246|1246.6|1245.6|217
1642593900000|2022-01-19 12:05:00|1246.5|1245.5|1247|1246|1247.2|1246.2|1246.4|1245.4|223
1642594200000|2022-01-19 12:10:00|1246.9|1245.9|1246.9|1245.9|1247|1246|1246.7|1245.7|172
1642594500000|2022-01-19 12:15:00|1247|1246|1246.7|1245.7|1247.2|1246.2|1246.7|1245.7|178
1642594800000|2022-01-19 12:20:00|1246.8|1245.8|1246.4|1245.4|1246.8|1245.8|1246.2|1245.2|134
1642595100000|2022-01-19 12:25:00|1246.3|1245.3|1246.4|1245.4|1246.7|1245.7|1246|1245|127
1642595400000|2022-01-19 12:30:00|1246.5|1245.5|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|130
1642595700000|2022-01-19 12:35:00|1247|1246|1246.1|1245.1|1247.1|1246.1|1246.1|1245.1|209
1642596000000|2022-01-19 12:40:00|1246.2|1245.2|1246.1|1245.1|1246.4|1245.4|1246|1245|110
1642596300000|2022-01-19 12:45:00|1246.2|1245.2|1246.5|1245.5|1246.6|1245.6|1246.2|1245.2|292
1642596600000|2022-01-19 12:50:00|1246.6|1245.6|1246.8|1245.8|1247|1246|1246.5|1245.5|109
1642596900000|2022-01-19 12:55:00|1246.9|1245.9|1247.1|1246.1|1247.1|1246.1|1246.9|1245.9|123
1642597200000|2022-01-19 13:00:00|1247.2|1246.2|1248.5|1247.5|1248.5|1247.5|1247.2|1246.2|183
1642597500000|2022-01-19 13:05:00|1248.6|1247.6|1250|1249|1250.3|1249.3|1248.6|1247.6|589
1642597800000|2022-01-19 13:10:00|1250.1|1249.1|1250|1249|1250.3|1249.3|1249.7|1248.7|225
1642598100000|2022-01-19 13:15:00|1250.1|1249.1|1250.1|1249.1|1250.5|1249.5|1249.6|1248.6|201
1642598400000|2022-01-19 13:20:00|1250|1249|1250.7|1249.7|1251|1250|1249.8|1248.8|249
1642598700000|2022-01-19 13:25:00|1250.8|1249.8|1252.1|1251.1|1252.3|1251.3|1250.8|1249.8|292
1642599000000|2022-01-19 13:30:00|1252.3|1251.3|1250.9|1249.9|1252.5|1251.5|1250.8|1249.8|500
1642599300000|2022-01-19 13:35:00|1251|1250|1251.5|1250.5|1251.5|1250.5|1251|1250|110
1642599600000|2022-01-19 13:40:00|1251.6|1250.6|1250.6|1249.6|1251.6|1250.6|1250.5|1249.5|201
1642599900000|2022-01-19 13:45:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250.1|1249.1|123
1642600200000|2022-01-19 13:50:00|1250.6|1249.6|1250.8|1249.8|1251.2|1250.2|1250.6|1249.6|119
1642600500000|2022-01-19 13:55:00|1250.9|1249.9|1251.3|1250.3|1251.8|1250.8|1250.6|1249.6|355
1642600800000|2022-01-19 14:00:00|1251.4|1250.4|1250.6|1249.6|1251.5|1250.5|1250.6|1249.6|183
1642601100000|2022-01-19 14:05:00|1250.5|1249.5|1250.1|1249.1|1250.7|1249.7|1250.1|1249.1|112
1642601400000|2022-01-19 14:10:00|1249.9|1248.9|1249.6|1248.6|1250.3|1249.3|1249.6|1248.6|348
1642601700000|2022-01-19 14:15:00|1249.5|1248.5|1249.5|1248.5|1249.9|1248.9|1249.4|1248.4|302
1642602000000|2022-01-19 14:20:00|1249.6|1248.6|1249.2|1248.2|1249.8|1248.8|1248.9|1247.9|526
1642602300000|2022-01-19 14:25:00|1249.1|1248.1|1248|1247|1249.2|1248.2|1248|1247|327
1642602600000|2022-01-19 14:30:00|1247.8|1247.3|1247.5|1247|1248.9|1248.4|1245|1244.5|8145
1642602900000|2022-01-19 14:35:00|1247.6|1247.1|1248.6|1248.1|1249.3|1248.8|1246.9|1246.4|3727
1642603200000|2022-01-19 14:40:00|1248.5|1248|1247.2|1246.7|1248.8|1248.3|1247|1246.5|2743
1642603500000|2022-01-19 14:45:00|1247.3|1246.8|1245.9|1245.4|1249.6|1249.1|1245.8|1245.3|2741
1642603800000|2022-01-19 14:50:00|1245.8|1245.3|1247.4|1246.9|1247.8|1247.3|1244.9|1244.4|1776
1642604100000|2022-01-19 14:55:00|1247.6|1247.1|1247.8|1247.3|1248.8|1248.3|1247.4|1246.9|1077
1642604400000|2022-01-19 15:00:00|1247.6|1247.1|1249.3|1248.8|1249.6|1249.1|1246.4|1245.9|1847
1642604700000|2022-01-19 15:05:00|1249.4|1248.9|1248.8|1248.3|1250.1|1249.6|1248.5|1248|1792
1642605000000|2022-01-19 15:10:00|1248.9|1248.4|1249.5|1249|1250.2|1249.7|1248.7|1248.2|1037
1642605300000|2022-01-19 15:15:00|1249.4|1248.9|1247.9|1247.4|1250|1249.5|1246.8|1246.3|1286
1642605600000|2022-01-19 15:20:00|1248.1|1247.6|1246.4|1245.9|1248.3|1247.8|1246.3|1245.8|1313
1642605900000|2022-01-19 15:25:00|1246.5|1246|1246.2|1245.7|1246.7|1246.2|1245.7|1245.2|857
1642606200000|2022-01-19 15:30:00|1246.3|1245.8|1245|1244.5|1246.8|1246.3|1244.9|1244.4|1149
1642606500000|2022-01-19 15:35:00|1244.9|1244.4|1243.6|1243.1|1245.3|1244.8|1243.3|1242.8|1484
1642606800000|2022-01-19 15:40:00|1243.5|1243|1243.6|1243.1|1243.8|1243.3|1242.6|1242.1|2194
1642607100000|2022-01-19 15:45:00|1243.5|1243|1242.9|1242.4|1243.6|1243.1|1242.2|1241.7|1589
1642607400000|2022-01-19 15:50:00|1243|1242.5|1244.5|1244|1245.2|1244.7|1242.9|1242.4|2779
1642607700000|2022-01-19 15:55:00|1244.4|1243.9|1246.4|1245.9|1246.5|1246|1244.3|1243.8|2331
1642608000000|2022-01-19 16:00:00|1246.3|1245.8|1246.9|1246.4|1247.5|1247|1246.1|1245.6|1735
1642608300000|2022-01-19 16:05:00|1246.8|1246.3|1247.5|1247|1247.6|1247.1|1246.1|1245.6|1055
1642608600000|2022-01-19 16:10:00|1247.4|1246.9|1246|1245.5|1247.4|1246.9|1245.9|1245.4|950
1642608900000|2022-01-19 16:15:00|1246.1|1245.6|1246.3|1245.8|1247|1246.5|1245.8|1245.3|1310
1642609200000|2022-01-19 16:20:00|1246.2|1245.7|1245.2|1244.7|1246.5|1246|1244.9|1244.4|861
1642609500000|2022-01-19 16:25:00|1245.3|1244.8|1246.9|1246.4|1246.9|1246.4|1245.1|1244.6|1118
1642609800000|2022-01-19 16:30:00|1247|1246.5|1246.2|1245.7|1247.6|1247.1|1245.8|1245.3|1310
1642610100000|2022-01-19 16:35:00|1246.1|1245.6|1247.2|1246.7|1247.2|1246.7|1245.7|1245.2|703
1642610400000|2022-01-19 16:40:00|1247.1|1246.6|1247.5|1247|1248|1247.5|1246.3|1245.8|1003
1642610700000|2022-01-19 16:45:00|1247.4|1246.9|1248.2|1247.7|1248.6|1248.1|1247.4|1246.9|896
1642611000000|2022-01-19 16:50:00|1248.1|1247.6|1248.2|1247.7|1248.8|1248.3|1247.4|1246.9|997
1642611300000|2022-01-19 16:55:00|1248.1|1247.6|1248|1247.5|1248.3|1247.8|1247.5|1247|486
1642611600000|2022-01-19 17:00:00|1248.1|1247.6|1247.7|1247.2|1248.7|1248.2|1247.4|1246.9|504
1642611900000|2022-01-19 17:05:00|1247.9|1247.4|1248.3|1247.8|1248.7|1248.2|1247.5|1247|451
1642612200000|2022-01-19 17:10:00|1248.2|1247.7|1249.6|1249.1|1249.8|1249.3|1248.2|1247.7|468
1642612500000|2022-01-19 17:15:00|1249.5|1249|1249.4|1248.9|1249.5|1249|1249|1248.5|446
1642612800000|2022-01-19 17:20:00|1249.3|1248.8|1249.6|1249.1|1250|1249.5|1248.8|1248.3|613
1642613100000|2022-01-19 17:25:00|1249.5|1249|1249.7|1249.2|1250|1249.5|1249.3|1248.8|379
1642613400000|2022-01-19 17:30:00|1249.9|1249.4|1249.2|1248.7|1250|1249.5|1249.1|1248.6|402
1642613700000|2022-01-19 17:35:00|1249.3|1248.8|1248.3|1247.8|1249.4|1248.9|1248.2|1247.7|325
1642614000000|2022-01-19 17:40:00|1248.4|1247.9|1248|1247.5|1248.6|1248.1|1247.7|1247.2|322
1642614300000|2022-01-19 17:45:00|1248.1|1247.6|1249|1248.5|1249.4|1248.9|1248|1247.5|368
1642614600000|2022-01-19 17:50:00|1248.9|1248.4|1248.6|1248.1|1249.3|1248.8|1248.5|1248|489
1642614900000|2022-01-19 17:55:00|1248.5|1248|1249.8|1249.3|1250|1249.5|1248.5|1248|243
1642615200000|2022-01-19 18:00:00|1249.9|1249.4|1249.8|1249.3|1249.9|1249.4|1248.6|1248.1|495
1642615500000|2022-01-19 18:05:00|1249.6|1249.1|1249.4|1248.9|1249.6|1249.1|1248.8|1248.3|338
1642615800000|2022-01-19 18:10:00|1249.6|1249.1|1250.2|1249.7|1250.3|1249.8|1249.6|1249.1|621
1642616100000|2022-01-19 18:15:00|1250.3|1249.8|1249.9|1249.4|1250.4|1249.9|1249.8|1249.3|409
1642616400000|2022-01-19 18:20:00|1249.8|1249.3|1250.2|1249.7|1250.4|1249.9|1249.2|1248.7|366
1642616700000|2022-01-19 18:25:00|1250.4|1249.9|1249.5|1249|1250.6|1250.1|1249.4|1248.9|333
1642617000000|2022-01-19 18:30:00|1249.6|1249.1|1249.8|1249.3|1250.3|1249.8|1249.4|1248.9|626
1642617300000|2022-01-19 18:35:00|1249.7|1249.2|1249.2|1248.7|1249.8|1249.3|1249|1248.5|558
1642617600000|2022-01-19 18:40:00|1249.1|1248.6|1249.6|1249.1|1249.6|1249.1|1249|1248.5|187
1642617900000|2022-01-19 18:45:00|1249.5|1249|1249.2|1248.7|1249.7|1249.2|1249|1248.5|319
1642618200000|2022-01-19 18:50:00|1249|1248.5|1249.4|1248.9|1249.6|1249.1|1248.7|1248.2|612
1642618500000|2022-01-19 18:55:00|1249.5|1249|1248.9|1248.4|1249.9|1249.4|1248.7|1248.2|506
1642618800000|2022-01-19 19:00:00|1248.8|1248.3|1248.9|1248.4|1249.4|1248.9|1248.6|1248.1|220
1642619100000|2022-01-19 19:05:00|1248.8|1248.3|1247.5|1247|1248.9|1248.4|1247.3|1246.8|512
1642619400000|2022-01-19 19:10:00|1247.4|1246.9|1247.4|1246.9|1248|1247.5|1247.2|1246.7|276
1642619700000|2022-01-19 19:15:00|1247.5|1247|1247.9|1247.4|1247.9|1247.4|1247.4|1246.9|482
1642620000000|2022-01-19 19:20:00|1247.8|1247.3|1247.4|1246.9|1247.8|1247.3|1247.1|1246.6|475
1642620300000|2022-01-19 19:25:00|1247.3|1246.8|1246.7|1246.2|1247.5|1247|1246.7|1246.2|325
1642620600000|2022-01-19 19:30:00|1246.6|1246.1|1247|1246.5|1247.2|1246.7|1246.4|1245.9|447
1642620900000|2022-01-19 19:35:00|1247.1|1246.6|1247.3|1246.8|1247.7|1247.2|1246.8|1246.3|429
1642621200000|2022-01-19 19:40:00|1247.4|1246.9|1248.3|1247.8|1248.4|1247.9|1247.2|1246.7|363
1642621500000|2022-01-19 19:45:00|1248.4|1247.9|1247.2|1246.7|1248.4|1247.9|1246.9|1246.4|242
1642621800000|2022-01-19 19:50:00|1247.3|1246.8|1247.7|1247.2|1247.7|1247.2|1247.2|1246.7|264
1642622100000|2022-01-19 19:55:00|1247.6|1247.1|1247|1246.5|1248.5|1248|1247|1246.5|653
1642622400000|2022-01-19 20:00:00|1247.1|1246.6|1247|1246.5|1247.4|1246.9|1246.6|1246.1|613
1642622700000|2022-01-19 20:05:00|1247.1|1246.6|1247.1|1246.6|1247.7|1247.2|1246.8|1246.3|549
1642623000000|2022-01-19 20:10:00|1247|1246.5|1248.3|1247.8|1248.5|1248|1247|1246.5|406
1642623300000|2022-01-19 20:15:00|1248.4|1247.9|1248|1247.5|1248.5|1248|1247.6|1247.1|414
1642623600000|2022-01-19 20:20:00|1247.9|1247.4|1247.6|1247.1|1248.1|1247.6|1247.5|1247|228
1642623900000|2022-01-19 20:25:00|1247.5|1247|1246.7|1246.2|1247.8|1247.3|1246.5|1246|333
1642624200000|2022-01-19 20:30:00|1246.6|1246.1|1245.9|1245.4|1246.9|1246.4|1245.8|1245.3|695
1642624500000|2022-01-19 20:35:00|1245.8|1245.3|1245.5|1245|1246|1245.5|1245.3|1244.8|490
1642624800000|2022-01-19 20:40:00|1245.4|1244.9|1246.4|1245.9|1246.6|1246.1|1245.2|1244.7|1080
1642625100000|2022-01-19 20:45:00|1246.5|1246|1246.4|1245.9|1246.6|1246.1|1245.8|1245.3|1181
1642625400000|2022-01-19 20:50:00|1246.3|1245.8|1244.9|1244.4|1246.3|1245.8|1244.8|1244.3|1893
1642625700000|2022-01-19 20:55:00|1244.8|1244.3|1244.5|1244|1244.8|1244.3|1243.7|1243.2|8154
1642626000000|2022-01-19 21:00:00|1244.7|1243.7|1243.7|1242.7|1244.7|1243.7|1243.4|1242.4|1057
1642626300000|2022-01-19 21:05:00|1243.8|1242.8|1244.1|1243.1|1244.5|1243.5|1243.7|1242.7|116
1642626600000|2022-01-19 21:10:00|1244.2|1243.2|1244.5|1243.5|1244.5|1243.5|1244.2|1243.2|45
1642626900000|2022-01-19 21:15:00|1244.6|1243.6|1244.8|1243.8|1244.9|1243.9|1244.6|1243.6|11
1642627200000|2022-01-19 21:20:00|1244.7|1243.7|1244.5|1243.5|1244.7|1243.7|1244.5|1243.5|4
1642627500000|2022-01-19 21:25:00|1244.6|1243.6|1244.2|1243.2|1244.6|1243.6|1243.7|1242.7|37
1642627800000|2022-01-19 21:30:00|1244.3|1243.3|1244.4|1243.4|1244.4|1243.4|1244.3|1243.3|60
1642628100000|2022-01-19 21:35:00|1244.3|1243.3|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|8
1642628400000|2022-01-19 21:40:00|1244.4|1243.4|1244.3|1243.3|1244.4|1243.4|1244.3|1243.3|12
1642628700000|2022-01-19 21:45:00|1244.5|1243.5|1243.5|1242.5|1244.5|1243.5|1243.5|1242.5|46
1642629000000|2022-01-19 21:50:00|1243.7|1242.7|1244.3|1243.3|1244.4|1243.4|1243.6|1242.6|19
1642629300000|2022-01-19 21:55:00|1244.4|1243.4|1243.9|1242.9|1244.4|1243.4|1243.9|1242.9|12
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1245|1243|1245.3|1243.3|1244.3|1242.3|0
1642633500000|2022-01-19 23:05:00|1245.1|1243.1|1245.1|1243.1|1245.4|1243.4|1245|1243|0
1642633800000|2022-01-19 23:10:00|1245.2|1243.2|1244.4|1242.4|1245.2|1243.2|1244.2|1242.2|0
1642634100000|2022-01-19 23:15:00|1244.7|1242.7|1244.1|1242.1|1244.7|1242.7|1243.8|1241.8|0
1642634400000|2022-01-19 23:20:00|1244|1242|1243.3|1241.3|1244.3|1242.3|1243.3|1241.3|0
1642634700000|2022-01-19 23:25:00|1243.4|1241.4|1243.2|1241.2|1243.8|1241.8|1242.9|1240.9|0
1642635000000|2022-01-19 23:30:00|1243.1|1241.1|1243.5|1241.5|1243.8|1241.8|1243.1|1241.1|0
1642635300000|2022-01-19 23:35:00|1243.4|1241.4|1243.7|1241.7|1243.7|1241.7|1242.8|1240.8|0
1642635600000|2022-01-19 23:40:00|1243.8|1241.8|1244|1242|1244.1|1242.1|1243.4|1241.4|0
1642635900000|2022-01-19 23:45:00|1243.9|1241.9|1243.5|1241.5|1244|1242|1243.4|1241.4|0
1642636200000|2022-01-19 23:50:00|1243.4|1241.4|1242|1240|1243.4|1241.4|1241.4|1239.4|0
1642636500000|2022-01-19 23:55:00|1241.9|1239.9|1241.7|1239.7|1242.2|1240.2|1241.6|1239.6|0
1642636800000|2022-01-20 00:00:00|1241.8|1239.8|1243.5|1241.5|1243.8|1241.8|1241.8|1239.8|0
1642637100000|2022-01-20 00:05:00|1243.6|1241.6|1244.9|1242.9|1245.1|1243.1|1243.5|1241.5|0
1642637400000|2022-01-20 00:10:00|1245|1243|1245.5|1243.5|1245.6|1243.6|1244.7|1242.7|0
1642637700000|2022-01-20 00:15:00|1245.4|1243.4|1245.3|1243.3|1245.9|1243.9|1245.1|1243.1|0
1642638000000|2022-01-20 00:20:00|1245.2|1243.2|1245.8|1243.8|1245.8|1243.8|1245.2|1243.2|0
1642638300000|2022-01-20 00:25:00|1245.9|1243.9|1245.8|1243.8|1245.9|1243.9|1245.3|1243.3|0
1642638600000|2022-01-20 00:30:00|1245.7|1243.7|1246.2|1244.2|1246.2|1244.2|1245.2|1243.2|0
1642638900000|2022-01-20 00:35:00|1246.1|1244.1|1244.8|1242.8|1246.1|1244.1|1244.6|1242.6|0
1642639200000|2022-01-20 00:40:00|1244.9|1242.9|1244.7|1242.7|1245.2|1243.2|1244.3|1242.3|0
1642639500000|2022-01-20 00:45:00|1244.8|1242.8|1244.1|1242.1|1244.8|1242.8|1244.1|1242.1|0
1642639800000|2022-01-20 00:50:00|1244|1242|1244.2|1242.2|1244.2|1242.2|1243.4|1241.4|0
1642640100000|2022-01-20 00:55:00|1244.3|1242.3|1244.3|1242.3|1244.7|1242.7|1243.8|1241.8|0
1642640400000|2022-01-20 01:00:00|1243.6|1242.6|1244.4|1243.4|1245.8|1244.8|1243.6|1242.6|26
1642640700000|2022-01-20 01:05:00|1244.1|1243.1|1245.1|1244.1|1245.1|1244.1|1244.1|1243.1|17
1642641000000|2022-01-20 01:10:00|1244.8|1243.8|1244.7|1243.7|1244.8|1243.8|1244.7|1243.7|4
1642641300000|2022-01-20 01:15:00|1244.4|1243.4|1241.7|1240.7|1244.4|1243.4|1241.6|1240.6|18
1642641600000|2022-01-20 01:20:00|1241.4|1240.4|1242.4|1241.4|1242.4|1241.4|1241.1|1240.1|11
1642641900000|2022-01-20 01:25:00|1242.3|1241.3|1242.7|1241.7|1243.1|1242.1|1241.6|1240.6|126
1642642200000|2022-01-20 01:30:00|1242.5|1241.5|1242.6|1241.6|1243.4|1242.4|1241.5|1240.5|109
1642642500000|2022-01-20 01:35:00|1244|1243|1245.9|1244.9|1246.3|1245.3|1243.7|1242.7|52
1642642800000|2022-01-20 01:40:00|1246.1|1245.1|1247.7|1246.7|1247.7|1246.7|1245.5|1244.5|29
1642643100000|2022-01-20 01:45:00|1247.8|1246.8|1248.5|1247.5|1249.3|1248.3|1247.6|1246.6|26
1642643400000|2022-01-20 01:50:00|1248.4|1247.4|1248.9|1247.9|1249.5|1248.5|1248.3|1247.3|50
1642643700000|2022-01-20 01:55:00|1249.2|1248.2|1249|1248|1249.4|1248.4|1248.9|1247.9|26
1642644000000|2022-01-20 02:00:00|1249.1|1248.1|1250.1|1249.1|1250.3|1249.3|1249.1|1248.1|76
1642644300000|2022-01-20 02:05:00|1250.2|1249.2|1250.9|1249.9|1250.9|1249.9|1249.3|1248.3|57
1642644600000|2022-01-20 02:10:00|1250.8|1249.8|1251.4|1250.4|1252|1251|1250.8|1249.8|35
1642644900000|2022-01-20 02:15:00|1250.6|1249.6|1251.3|1250.3|1251.3|1250.3|1250.6|1249.6|4
1642645200000|2022-01-20 02:20:00|1250.7|1249.7|1250.7|1249.7|1251|1250|1250.4|1249.4|7
1642645500000|2022-01-20 02:25:00|1251.3|1250.3|1251.1|1250.1|1251.5|1250.5|1250.6|1249.6|10
1642645800000|2022-01-20 02:30:00|1250.9|1249.9|1251|1250|1251.2|1250.2|1250.3|1249.3|76
1642646100000|2022-01-20 02:35:00|1251.3|1250.3|1251.6|1250.6|1251.6|1250.6|1251.3|1250.3|4
1642646400000|2022-01-20 02:40:00|1250.6|1249.6|1248.7|1247.7|1250.6|1249.6|1248.5|1247.5|21
1642646700000|2022-01-20 02:45:00|1248.3|1247.3|1249|1248|1249.1|1248.1|1248.3|1247.3|16
1642647000000|2022-01-20 02:50:00|1249.2|1248.2|1250.3|1249.3|1250.7|1249.7|1249.2|1248.2|29
1642647300000|2022-01-20 02:55:00|1250.7|1249.7|1250.7|1249.7|1250.9|1249.9|1250.6|1249.6|9
1642647600000|2022-01-20 03:00:00|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1
1642648200000|2022-01-20 03:10:00|1249.5|1248.5|1250.4|1249.4|1250.5|1249.5|1249.5|1248.5|33
1642648500000|2022-01-20 03:15:00|1250.6|1249.6|1252.4|1251.4|1252.7|1251.7|1250.6|1249.6|93
1642648800000|2022-01-20 03:20:00|1253.1|1252.1|1253.4|1252.4|1253.4|1252.4|1252.9|1251.9|13
1642649100000|2022-01-20 03:25:00|1253.6|1252.6|1253.5|1252.5|1254.1|1253.1|1253.2|1252.2|70
1642649400000|2022-01-20 03:30:00|1253.2|1252.2|1254|1253|1254|1253|1253.2|1252.2|3
1642649700000|2022-01-20 03:35:00|1254.1|1253.1|1254.4|1253.4|1254.4|1253.4|1253.9|1252.9|10
1642650000000|2022-01-20 03:40:00|1254.2|1253.2|1254.9|1253.9|1255|1254|1254.2|1253.2|21
1642650300000|2022-01-20 03:45:00|1254.5|1253.5|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|34
1642650600000|2022-01-20 03:50:00|1254.2|1253.2|1254.7|1253.7|1254.8|1253.8|1254.1|1253.1|16
1642650900000|2022-01-20 03:55:00|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|3
1642651200000|2022-01-20 04:00:00|1255|1254|1255.3|1254.3|1255.6|1254.6|1255|1254|10
1642651500000|2022-01-20 04:05:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.8|1253.8|2
1642651800000|2022-01-20 04:10:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.8|1253.8|2
1642652100000|2022-01-20 04:15:00|1255.4|1254.4|1256|1255|1256.1|1255.1|1255.4|1254.4|13
1642652400000|2022-01-20 04:20:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255.2|1254.2|5
1642652700000|2022-01-20 04:25:00|||||||||2
1642653000000|2022-01-20 04:30:00|1255|1254|1255.7|1254.7|1255.7|1254.7|1255|1254|7
1642653300000|2022-01-20 04:35:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|4
1642653600000|2022-01-20 04:40:00|1255.1|1254.1|1254.9|1253.9|1255.1|1254.1|1254.9|1253.9|3
1642653900000|2022-01-20 04:45:00|1254.8|1253.8|1255|1254|1255|1254|1254.8|1253.8|23
1642654200000|2022-01-20 04:50:00|1255.4|1254.4|1255.9|1254.9|1255.9|1254.9|1255.4|1254.4|3
1642654800000|2022-01-20 05:00:00|1255.4|1254.4|1256.3|1255.3|1257.1|1256.1|1255.4|1254.4|31
1642655100000|2022-01-20 05:05:00|1256.1|1255.1|1256.2|1255.2|1256.6|1255.6|1256.1|1255.1|4
1642655400000|2022-01-20 05:10:00|1256.1|1255.1|1256.4|1255.4|1256.4|1255.4|1256.1|1255.1|4
1642655700000|2022-01-20 05:15:00|1256.7|1255.7|1256.7|1255.7|1257.2|1256.2|1256.5|1255.5|12
1642656000000|2022-01-20 05:20:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|3
1642656300000|2022-01-20 05:25:00|1256.5|1255.5|1255.2|1254.2|1256.5|1255.5|1255.2|1254.2|17
1642656600000|2022-01-20 05:30:00|1255.4|1254.4|1255.3|1254.3|1255.8|1254.8|1255.2|1254.2|79
1642656900000|2022-01-20 05:35:00|1255.6|1254.6|1255.6|1254.6|1255.8|1254.8|1255.5|1254.5|4
1642657500000|2022-01-20 05:45:00|1255.1|1254.1|1254.9|1253.9|1255.4|1254.4|1254.8|1253.8|14
1642657800000|2022-01-20 05:50:00|1254.8|1253.8|1254.7|1253.7|1255.1|1254.1|1254.7|1253.7|9
1642658100000|2022-01-20 05:55:00|1255.2|1254.2|1254.6|1253.6|1255.2|1254.2|1254.5|1253.5|6
1642658400000|2022-01-20 06:00:00|1254.5|1253.5|1255.4|1254.4|1255.4|1254.4|1254.4|1253.4|6
1642658700000|2022-01-20 06:05:00|1255.6|1254.6|1255|1254|1255.6|1254.6|1255|1254|4
1642659000000|2022-01-20 06:10:00|1255.6|1254.6|1256.2|1255.2|1256.2|1255.2|1255|1254|20
1642659300000|2022-01-20 06:15:00|1256|1255|1256.9|1255.9|1257.2|1256.2|1256|1255|14
1642659600000|2022-01-20 06:20:00|1257|1256|1256.8|1255.8|1257|1256|1256|1255|15
1642659900000|2022-01-20 06:25:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.3|1255.3|30
1642660200000|2022-01-20 06:30:00|1257.1|1256.1|1256.6|1255.6|1257.6|1256.6|1256.6|1255.6|40
1642660500000|2022-01-20 06:35:00|1257.2|1256.2|1257.4|1256.4|1258.1|1257.1|1257.2|1256.2|25
1642660800000|2022-01-20 06:40:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.2|1256.2|16
1642661100000|2022-01-20 06:45:00|1258|1257|1259.1|1258.1|1259.1|1258.1|1257.9|1256.9|43
1642661400000|2022-01-20 06:50:00|1258.9|1257.9|1258.6|1257.6|1259.1|1258.1|1258.2|1257.2|51
1642661700000|2022-01-20 06:55:00|1259.1|1258.1|1259.8|1258.8|1260|1259|1259.1|1258.1|91
1642662000000|2022-01-20 07:00:00|1259.6|1258.6|1259.1|1258.1|1260.3|1259.3|1258.9|1257.9|133
1642662300000|2022-01-20 07:05:00|1259|1258|1259.7|1258.7|1259.7|1258.7|1258.9|1257.9|68
1642662600000|2022-01-20 07:10:00|1260.5|1259.5|1260.2|1259.2|1260.9|1259.9|1260|1259|57
1642662900000|2022-01-20 07:15:00|1260.4|1259.4|1259.8|1258.8|1260.4|1259.4|1259.3|1258.3|62
1642663200000|2022-01-20 07:20:00|1260.1|1259.1|1259.4|1258.4|1260.3|1259.3|1259.3|1258.3|42
1642663500000|2022-01-20 07:25:00|1259.5|1258.5|1258.9|1257.9|1259.9|1258.9|1258.5|1257.5|68
1642663800000|2022-01-20 07:30:00|1258.7|1257.7|1259.4|1258.4|1259.4|1258.4|1258.2|1257.2|100
1642664100000|2022-01-20 07:35:00|1259.3|1258.3|1259.9|1258.9|1260.3|1259.3|1259.3|1258.3|133
1642664400000|2022-01-20 07:40:00|1260.2|1259.2|1261.1|1260.1|1261.2|1260.2|1260.2|1259.2|329
1642664700000|2022-01-20 07:45:00|1260.7|1259.7|1259.5|1258.5|1260.7|1259.7|1259.3|1258.3|145
1642665000000|2022-01-20 07:50:00|1259.4|1258.4|1259.1|1258.1|1259.6|1258.6|1258.9|1257.9|81
1642665300000|2022-01-20 07:55:00|1259|1258|1258.4|1257.4|1259.2|1258.2|1257.8|1256.8|199
1642665600000|2022-01-20 08:00:00|1258.6|1257.6|1258.5|1257.5|1259.2|1258.2|1258.3|1257.3|295
1642665900000|2022-01-20 08:05:00|1258.6|1257.6|1259|1258|1259|1258|1257.7|1256.7|309
1642666200000|2022-01-20 08:10:00|1258.8|1257.8|1257.2|1256.2|1259|1258|1257.1|1256.1|232
1642666500000|2022-01-20 08:15:00|1257.1|1256.1|1257.6|1256.6|1258.2|1257.2|1257|1256|700
1642666800000|2022-01-20 08:20:00|1257.3|1256.3|1257.3|1256.3|1257.6|1256.6|1256.8|1255.8|142
1642667100000|2022-01-20 08:25:00|1257.2|1256.2|1258.3|1257.3|1258.4|1257.4|1256.6|1255.6|131
1642667400000|2022-01-20 08:30:00|1258.2|1257.2|1258.9|1257.9|1258.9|1257.9|1257.1|1256.1|106
1642667700000|2022-01-20 08:35:00|1258.7|1257.7|1258.6|1257.6|1258.9|1257.9|1258.3|1257.3|134
1642668000000|2022-01-20 08:40:00|1258.4|1257.4|1258|1257|1258.7|1257.7|1258|1257|18
1642668300000|2022-01-20 08:45:00|1257.8|1256.8|1256.8|1255.8|1257.9|1256.9|1256.8|1255.8|58
1642668600000|2022-01-20 08:50:00|1256.9|1255.9|1258.5|1257.5|1258.5|1257.5|1256.9|1255.9|290
1642668900000|2022-01-20 08:55:00|1258.4|1257.4|1258.6|1257.6|1258.8|1257.8|1258.1|1257.1|100
1642669200000|2022-01-20 09:00:00|1258.5|1257.5|1258|1257|1259|1258|1257.7|1256.7|36
1642669500000|2022-01-20 09:05:00|1257.7|1256.7|1256.7|1255.7|1257.8|1256.8|1256.7|1255.7|76
1642669800000|2022-01-20 09:10:00|1256.6|1255.6|1257.1|1256.1|1257.4|1256.4|1255.9|1254.9|101
1642670100000|2022-01-20 09:15:00|1256.9|1255.9|1256.6|1255.6|1257|1256|1256.3|1255.3|238
1642670400000|2022-01-20 09:20:00|1256.8|1255.8|1257.3|1256.3|1257.7|1256.7|1256.8|1255.8|246
1642670700000|2022-01-20 09:25:00|1257.4|1256.4|1259|1258|1259.2|1258.2|1257.3|1256.3|352
1642671000000|2022-01-20 09:30:00|1259.2|1258.2|1260.5|1259.5|1260.8|1259.8|1259.2|1258.2|430
1642671300000|2022-01-20 09:35:00|1260.6|1259.6|1262|1261|1262.1|1261.1|1260.6|1259.6|530
1642671600000|2022-01-20 09:40:00|1262.2|1261.2|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|240
1642671900000|2022-01-20 09:45:00|1261.9|1260.9|1260.8|1259.8|1261.9|1260.9|1260.8|1259.8|242
1642672200000|2022-01-20 09:50:00|1260.9|1259.9|1261.3|1260.3|1261.8|1260.8|1260.6|1259.6|283
1642672500000|2022-01-20 09:55:00|1261.4|1260.4|1261.4|1260.4|1261.9|1260.9|1261.3|1260.3|157
1642672800000|2022-01-20 10:00:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|108
1642673100000|2022-01-20 10:05:00|1261.5|1260.5|1260.9|1259.9|1261.6|1260.6|1260.3|1259.3|84
1642673400000|2022-01-20 10:10:00|1261.1|1260.1|1260.8|1259.8|1261.3|1260.3|1260.8|1259.8|143
1642673700000|2022-01-20 10:15:00|1260.7|1259.7|1260.6|1259.6|1261.1|1260.1|1260.4|1259.4|113
1642674000000|2022-01-20 10:20:00|1260.5|1259.5|1260.4|1259.4|1260.8|1259.8|1260.1|1259.1|178
1642674300000|2022-01-20 10:25:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1259.9|1258.9|144
1642674600000|2022-01-20 10:30:00|1260.4|1259.4|1259.9|1258.9|1260.7|1259.7|1259.8|1258.8|97
1642674900000|2022-01-20 10:35:00|1259.8|1258.8|1260.4|1259.4|1260.4|1259.4|1259.7|1258.7|82
1642675200000|2022-01-20 10:40:00|1260.5|1259.5|1260.9|1259.9|1261|1260|1260.2|1259.2|137
1642675500000|2022-01-20 10:45:00|1260.8|1259.8|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|183
1642675800000|2022-01-20 10:50:00|1261|1260|1261|1260|1261.2|1260.2|1260.5|1259.5|176
1642676100000|2022-01-20 10:55:00|1261.1|1260.1|1260.9|1259.9|1261.4|1260.4|1260.4|1259.4|198
1642676400000|2022-01-20 11:00:00|1261|1260|1262.1|1261.1|1262.3|1261.3|1261|1260|517
1642676700000|2022-01-20 11:05:00|1262.3|1261.3|1262.1|1261.1|1262.6|1261.6|1261.9|1260.9|158
1642677000000|2022-01-20 11:10:00|1262.2|1261.2|1261.9|1260.9|1262.5|1261.5|1261.8|1260.8|132
1642677300000|2022-01-20 11:15:00|1262|1261|1261.9|1260.9|1262.8|1261.8|1261.9|1260.9|156
1642677600000|2022-01-20 11:20:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1261.8|1260.8|201
1642677900000|2022-01-20 11:25:00|1262.6|1261.6|1262.8|1261.8|1263|1262|1262.4|1261.4|169
1642678200000|2022-01-20 11:30:00|1262.9|1261.9|1262.4|1261.4|1262.9|1261.9|1262.2|1261.2|200
1642678500000|2022-01-20 11:35:00|1262.5|1261.5|1262.6|1261.6|1262.8|1261.8|1262.5|1261.5|256
1642678800000|2022-01-20 11:40:00|1262.7|1261.7|1262.4|1261.4|1262.8|1261.8|1262.4|1261.4|197
1642679100000|2022-01-20 11:45:00|1262.3|1261.3|1262.1|1261.1|1262.4|1261.4|1261.8|1260.8|157
1642679400000|2022-01-20 11:50:00|1262.2|1261.2|1262.5|1261.5|1262.9|1261.9|1262.1|1261.1|280
1642679700000|2022-01-20 11:55:00|1262.6|1261.6|1263.2|1262.2|1263.4|1262.4|1262.6|1261.6|656
1642680000000|2022-01-20 12:00:00|1263.3|1262.3|1262.2|1261.2|1263.3|1262.3|1261.7|1260.7|650
1642680300000|2022-01-20 12:05:00|1262.3|1261.3|1261.9|1260.9|1262.4|1261.4|1261.6|1260.6|137
1642680600000|2022-01-20 12:10:00|1262.1|1261.1|1261.7|1260.7|1262.3|1261.3|1261.6|1260.6|129
1642680900000|2022-01-20 12:15:00|1261.6|1260.6|1261.4|1260.4|1261.6|1260.6|1261|1260|108
1642681200000|2022-01-20 12:20:00|1261.2|1260.2|1261.6|1260.6|1262.2|1261.2|1261.1|1260.1|508
1642681500000|2022-01-20 12:25:00|1261.5|1260.5|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|197
1642681800000|2022-01-20 12:30:00|1261.5|1260.5|1260.7|1259.7|1261.7|1260.7|1260.7|1259.7|191
1642682100000|2022-01-20 12:35:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.4|1259.4|241
1642682400000|2022-01-20 12:40:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.4|1259.4|155
1642682700000|2022-01-20 12:45:00|1261|1260|1261.3|1260.3|1261.3|1260.3|1260.8|1259.8|104
1642683000000|2022-01-20 12:50:00|1261.2|1260.2|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|120
1642683300000|2022-01-20 12:55:00|1261.4|1260.4|1261.7|1260.7|1261.9|1260.9|1261.4|1260.4|53
1642683600000|2022-01-20 13:00:00|1261.6|1260.6|1262|1261|1262.1|1261.1|1261|1260|328
1642683900000|2022-01-20 13:05:00|1261.9|1260.9|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|77
1642684200000|2022-01-20 13:10:00|1262.4|1261.4|1262.6|1261.6|1262.6|1261.6|1262|1261|166
1642684500000|2022-01-20 13:15:00|1262.7|1261.7|1262.4|1261.4|1262.8|1261.8|1262.2|1261.2|83
1642684800000|2022-01-20 13:20:00|1262.3|1261.3|1262.8|1261.8|1262.8|1261.8|1262.2|1261.2|383
1642685100000|2022-01-20 13:25:00|1262.7|1261.7|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|321
1642685400000|2022-01-20 13:30:00|1262.1|1261.1|1264|1263|1264.9|1263.9|1262.1|1261.1|589
1642685700000|2022-01-20 13:35:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1263.8|1262.8|127
1642686000000|2022-01-20 13:40:00|1264.4|1263.4|1264.8|1263.8|1265.2|1264.2|1264.3|1263.3|179
1642686300000|2022-01-20 13:45:00|1265|1264|1265.1|1264.1|1265.3|1264.3|1264.7|1263.7|148
1642686600000|2022-01-20 13:50:00|1265.2|1264.2|1265.4|1264.4|1265.6|1264.6|1265|1264|134
1642686900000|2022-01-20 13:55:00|1265.3|1264.3|1264.3|1263.3|1265.3|1264.3|1264.2|1263.2|115
1642687200000|2022-01-20 14:00:00|1264.4|1263.4|1265.2|1264.2|1265.2|1264.2|1264.3|1263.3|71
1642687500000|2022-01-20 14:05:00|1265.1|1264.1|1265.5|1264.5|1265.5|1264.5|1264.9|1263.9|48
1642687800000|2022-01-20 14:10:00|1265.4|1264.4|1265.4|1264.4|1265.6|1264.6|1265|1264|244
1642688100000|2022-01-20 14:15:00|1265.5|1264.5|1264.8|1263.8|1265.5|1264.5|1264.8|1263.8|201
1642688400000|2022-01-20 14:20:00|1264.9|1263.9|1265.2|1264.2|1265.3|1264.3|1264.7|1263.7|268
1642688700000|2022-01-20 14:25:00|1265.1|1264.1|1265.1|1264.1|1266|1265|1264.8|1263.8|919
1642689000000|2022-01-20 14:30:00|1264.9|1264.4|1264.7|1264.2|1267.3|1266.8|1264.4|1263.9|5181
1642689300000|2022-01-20 14:35:00|1264.6|1264.1|1261.8|1261.3|1265.1|1264.6|1261.6|1261.1|3926
1642689600000|2022-01-20 14:40:00|1261.9|1261.4|1261.9|1261.4|1263.2|1262.7|1261.8|1261.3|3133
1642689900000|2022-01-20 14:45:00|1262|1261.5|1262.9|1262.4|1263.2|1262.7|1261.5|1261|2256
1642690200000|2022-01-20 14:50:00|1262.8|1262.3|1263.6|1263.1|1264.2|1263.7|1262|1261.5|2493
1642690500000|2022-01-20 14:55:00|1263.5|1263|1265.3|1264.8|1265.5|1265|1263.3|1262.8|1153
1642690800000|2022-01-20 15:00:00|1265.2|1264.7|1266.1|1265.6|1266.3|1265.8|1264.6|1264.1|2701
1642691100000|2022-01-20 15:05:00|1266.2|1265.7|1266.4|1265.9|1267.2|1266.7|1265.8|1265.3|2406
1642691400000|2022-01-20 15:10:00|1266.3|1265.8|1266|1265.5|1266.5|1266|1265.6|1265.1|2075
1642691700000|2022-01-20 15:15:00|1265.9|1265.4|1265.6|1265.1|1266.7|1266.2|1265.4|1264.9|1909
1642692000000|2022-01-20 15:20:00|1265.7|1265.2|1266.7|1266.2|1266.8|1266.3|1265.6|1265.1|1781
1642692300000|2022-01-20 15:25:00|1266.6|1266.1|1267.5|1267|1267.9|1267.4|1266.6|1266.1|2406
1642692600000|2022-01-20 15:30:00|1267.6|1267.1|1268.5|1268|1268.9|1268.4|1267.6|1267.1|2338
1642692900000|2022-01-20 15:35:00|1268.4|1267.9|1269.2|1268.7|1269.4|1268.9|1268.2|1267.7|1474
1642693200000|2022-01-20 15:40:00|1269.3|1268.8|1269.3|1268.8|1269.5|1269|1269|1268.5|1103
1642693500000|2022-01-20 15:45:00|1269.4|1268.9|1270.2|1269.7|1270.3|1269.8|1269.2|1268.7|1275
1642693800000|2022-01-20 15:50:00|1270.3|1269.8|1271.1|1270.6|1271.1|1270.6|1270.1|1269.6|1283
1642694100000|2022-01-20 15:55:00|1271|1270.5|1271|1270.5|1271.3|1270.8|1270.4|1269.9|1405
1642694400000|2022-01-20 16:00:00|1271.1|1270.6|1271.6|1271.1|1271.6|1271.1|1270.9|1270.4|1312
1642694700000|2022-01-20 16:05:00|1271.5|1271|1271.3|1270.8|1272|1271.5|1271.3|1270.8|1563
1642695000000|2022-01-20 16:10:00|1271.2|1270.7|1269.7|1269.2|1271.5|1271|1269.4|1268.9|1484
1642695300000|2022-01-20 16:15:00|1269.6|1269.1|1269.1|1268.6|1269.7|1269.2|1269.1|1268.6|1114
1642695600000|2022-01-20 16:20:00|1269.2|1268.7|1268.7|1268.2|1269.2|1268.7|1267.9|1267.4|1566
1642695900000|2022-01-20 16:25:00|1268.6|1268.1|1269.2|1268.7|1269.4|1268.9|1268.3|1267.8|1739
1642696200000|2022-01-20 16:30:00|1269.1|1268.6|1269.5|1269|1269.5|1269|1268.8|1268.3|1485
1642696500000|2022-01-20 16:35:00|1269.6|1269.1|1269.5|1269|1270.1|1269.6|1268.9|1268.4|1564
1642696800000|2022-01-20 16:40:00|1269.3|1268.8|1268.1|1267.6|1269.7|1269.2|1268|1267.5|785
1642697100000|2022-01-20 16:45:00|1268|1267.5|1268.5|1268|1269|1268.5|1268|1267.5|599
1642697400000|2022-01-20 16:50:00|1268.6|1268.1|1268.3|1267.8|1269.1|1268.6|1268.3|1267.8|568
1642697700000|2022-01-20 16:55:00|1268.4|1267.9|1268.7|1268.2|1269.2|1268.7|1268.2|1267.7|385
1642698000000|2022-01-20 17:00:00|1268.8|1268.3|1270.1|1269.6|1270.2|1269.7|1268.7|1268.2|940
1642698300000|2022-01-20 17:05:00|1270|1269.5|1270|1269.5|1270.6|1270.1|1269.8|1269.3|901
1642698600000|2022-01-20 17:10:00|1269.9|1269.4|1269.9|1269.4|1270.7|1270.2|1269.7|1269.2|597
1642698900000|2022-01-20 17:15:00|1270|1269.5|1269|1268.5|1270|1269.5|1269|1268.5|632
1642699200000|2022-01-20 17:20:00|1268.9|1268.4|1270|1269.5|1270.1|1269.6|1268.9|1268.4|543
1642699500000|2022-01-20 17:25:00|1269.9|1269.4|1269.9|1269.4|1270.1|1269.6|1269.4|1268.9|557
1642699800000|2022-01-20 17:30:00|1270|1269.5|1270|1269.5|1270.5|1270|1269.9|1269.4|433
1642700100000|2022-01-20 17:35:00|1269.9|1269.4|1269.5|1269|1270.5|1270|1269.2|1268.7|334
1642700400000|2022-01-20 17:40:00|1269.6|1269.1|1269.1|1268.6|1269.6|1269.1|1269|1268.5|332
1642700700000|2022-01-20 17:45:00|1269.2|1268.7|1268.2|1267.7|1269.2|1268.7|1268.2|1267.7|573
1642701000000|2022-01-20 17:50:00|1268.1|1267.6|1267.2|1266.7|1268.2|1267.7|1267.2|1266.7|897
1642701300000|2022-01-20 17:55:00|1267.1|1266.6|1267.2|1266.7|1267.5|1267|1266.4|1265.9|1308
1642701600000|2022-01-20 18:00:00|1267.1|1266.6|1266.2|1265.7|1267.2|1266.7|1265.9|1265.4|376
1642701900000|2022-01-20 18:05:00|1266.1|1265.6|1265.2|1264.7|1266.2|1265.7|1265.1|1264.6|359
1642702200000|2022-01-20 18:10:00|1265.1|1264.6|1265.8|1265.3|1266.1|1265.6|1265|1264.5|428
1642702500000|2022-01-20 18:15:00|1265.7|1265.2|1265.8|1265.3|1266|1265.5|1265.3|1264.8|520
1642702800000|2022-01-20 18:20:00|1265.9|1265.4|1266.1|1265.6|1266.4|1265.9|1265.9|1265.4|245
1642703100000|2022-01-20 18:25:00|1266|1265.5|1265.8|1265.3|1266.6|1266.1|1265.8|1265.3|185
1642703400000|2022-01-20 18:30:00|1265.7|1265.2|1265.2|1264.7|1265.9|1265.4|1265|1264.5|191
1642703700000|2022-01-20 18:35:00|1265.3|1264.8|1265.6|1265.1|1265.6|1265.1|1264.8|1264.3|247
1642704000000|2022-01-20 18:40:00|1265.5|1265|1265|1264.5|1265.7|1265.2|1265|1264.5|508
1642704300000|2022-01-20 18:45:00|1265.1|1264.6|1264.5|1264|1265.6|1265.1|1264.5|1264|636
1642704600000|2022-01-20 18:50:00|1264.6|1264.1|1265|1264.5|1265.2|1264.7|1264.6|1264.1|289
1642704900000|2022-01-20 18:55:00|1264.9|1264.4|1264.5|1264|1265.1|1264.6|1264.3|1263.8|254
1642705200000|2022-01-20 19:00:00|1264.6|1264.1|1266.1|1265.6|1266.3|1265.8|1264.4|1263.9|635
1642705500000|2022-01-20 19:05:00|1266|1265.5|1265.5|1265|1266.1|1265.6|1265.3|1264.8|601
1642705800000|2022-01-20 19:10:00|1265.4|1264.9|1262.9|1262.4|1265.5|1265|1262.8|1262.3|767
1642706100000|2022-01-20 19:15:00|1262.8|1262.3|1262.6|1262.1|1263|1262.5|1261.8|1261.3|580
1642706400000|2022-01-20 19:20:00|1262.7|1262.2|1262.9|1262.4|1263|1262.5|1262.1|1261.6|246
1642706700000|2022-01-20 19:25:00|1263|1262.5|1262.1|1261.6|1263.3|1262.8|1262.1|1261.6|301
1642707000000|2022-01-20 19:30:00|1261.8|1261.3|1261.4|1260.9|1262|1261.5|1261.2|1260.7|344
1642707300000|2022-01-20 19:35:00|1261.5|1261|1260.9|1260.4|1261.5|1261|1260.1|1259.6|697
1642707600000|2022-01-20 19:40:00|1260.7|1260.2|1260.3|1259.8|1261|1260.5|1260.1|1259.6|304
1642707900000|2022-01-20 19:45:00|1260.2|1259.7|1260.5|1260|1260.8|1260.3|1259.8|1259.3|156
1642708200000|2022-01-20 19:50:00|1260.6|1260.1|1260.7|1260.2|1261|1260.5|1260.5|1260|221
1642708500000|2022-01-20 19:55:00|1260.9|1260.4|1260.5|1260|1261.2|1260.7|1260.4|1259.9|691
1642708800000|2022-01-20 20:00:00|1260.6|1260.1|1260.2|1259.7|1261.4|1260.9|1259.8|1259.3|395
1642709100000|2022-01-20 20:05:00|1260.3|1259.8|1258.6|1258.1|1260.4|1259.9|1258.3|1257.8|576
1642709400000|2022-01-20 20:10:00|1258.7|1258.2|1258.4|1257.9|1259.4|1258.9|1258.4|1257.9|833
1642709700000|2022-01-20 20:15:00|1258.6|1258.1|1258.8|1258.3|1258.9|1258.4|1257.9|1257.4|564
1642710000000|2022-01-20 20:20:00|1258.7|1258.2|1257.6|1257.1|1259|1258.5|1257.6|1257.1|374
1642710300000|2022-01-20 20:25:00|1257.7|1257.2|1256.7|1256.2|1257.7|1257.2|1256.6|1256.1|485
1642710600000|2022-01-20 20:30:00|1256.6|1256.1|1255.7|1255.2|1256.8|1256.3|1255.6|1255.1|667
1642710900000|2022-01-20 20:35:00|1255.6|1255.1|1254.2|1253.7|1255.6|1255.1|1253.7|1253.2|748
1642711200000|2022-01-20 20:40:00|1254.1|1253.6|1254|1253.5|1255.1|1254.6|1253.8|1253.3|759
1642711500000|2022-01-20 20:45:00|1253.8|1253.3|1252.6|1252.1|1254.3|1253.8|1252.6|1252.1|1018
1642711800000|2022-01-20 20:50:00|1252.5|1252|1251.5|1251|1253.3|1252.8|1250.9|1250.4|1624
1642712100000|2022-01-20 20:55:00|1251.4|1250.9|1251.7|1251.2|1252.3|1251.8|1249.7|1249.2|8829
1642712400000|2022-01-20 21:00:00|1251.6|1250.6|1251.7|1250.7|1252.3|1251.3|1251.2|1250.2|1528
1642712700000|2022-01-20 21:05:00|1251.8|1250.8|1251.6|1250.6|1252.2|1251.2|1250.4|1249.4|702
1642713000000|2022-01-20 21:10:00|1252.1|1251.1|1251.4|1250.4|1252.1|1251.1|1250.9|1249.9|37
1642713300000|2022-01-20 21:15:00|1251.5|1250.5|1251.2|1250.2|1251.8|1250.8|1250.5|1249.5|20
1642713600000|2022-01-20 21:20:00|1250.4|1249.4|1250.8|1249.8|1250.8|1249.8|1250.1|1249.1|11
1642713900000|2022-01-20 21:25:00|1250.3|1249.3|1249.8|1248.8|1250.3|1249.3|1249.3|1248.3|8
1642714200000|2022-01-20 21:30:00|1249.9|1248.9|1249.6|1248.6|1249.9|1248.9|1248.8|1247.8|21
1642714500000|2022-01-20 21:35:00|1249.7|1248.7|1249.7|1248.7|1249.9|1248.9|1249.7|1248.7|6
1642714800000|2022-01-20 21:40:00|1248.2|1247.2|1247.3|1246.3|1248.2|1247.2|1246.9|1245.9|15
1642715100000|2022-01-20 21:45:00|1248.6|1247.6|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|6
1642715400000|2022-01-20 21:50:00|1248.2|1247.2|1248|1247|1248.2|1247.2|1246.8|1245.8|12
1642715700000|2022-01-20 21:55:00|1249|1248|1250|1249|1250.4|1249.4|1249|1248|21
1642716300000|2022-01-20 22:05:00|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1248.9|1246.9|1248.9|1246.9|1246.1|1244.1|0
1642719900000|2022-01-20 23:05:00|1249.1|1247.1|1247|1245|1249.5|1247.5|1247|1245|0
1642720200000|2022-01-20 23:10:00|1247.1|1245.1|1246.7|1244.7|1248|1246|1246.1|1244.1|0
1642720500000|2022-01-20 23:15:00|1246.6|1244.6|1246.3|1244.3|1247.4|1245.4|1244.7|1242.7|0
1642720800000|2022-01-20 23:20:00|1246.2|1244.2|1246.9|1244.9|1247.1|1245.1|1245.2|1243.2|0
1642721100000|2022-01-20 23:25:00|1246.8|1244.8|1244.9|1242.9|1247.2|1245.2|1244.9|1242.9|0
1642721400000|2022-01-20 23:30:00|1245|1243|1245.8|1243.8|1246.3|1244.3|1245|1243|0
1642721700000|2022-01-20 23:35:00|1245.9|1243.9|1247.6|1245.6|1247.7|1245.7|1245.5|1243.5|0
1642722000000|2022-01-20 23:40:00|1247.7|1245.7|1247.9|1245.9|1248.1|1246.1|1247.4|1245.4|0
1642722300000|2022-01-20 23:45:00|1248|1246|1248.4|1246.4|1248.8|1246.8|1247.9|1245.9|0
1642722600000|2022-01-20 23:50:00|1248.3|1246.3|1247.9|1245.9|1248.6|1246.6|1247.3|1245.3|0
1642722900000|2022-01-20 23:55:00|1248|1246|1248.7|1246.7|1248.8|1246.8|1247.5|1245.5|0
1642723200000|2022-01-21 00:00:00|1248.8|1246.8|1246.9|1244.9|1249.5|1247.5|1246.7|1244.7|0
1642723500000|2022-01-21 00:05:00|1247.1|1245.1|1247.4|1245.4|1247.9|1245.9|1246|1244|0
1642723800000|2022-01-21 00:10:00|1247.3|1245.3|1247.7|1245.7|1248.4|1246.4|1246.7|1244.7|0
1642724100000|2022-01-21 00:15:00|1247.6|1245.6|1247.4|1245.4|1248.3|1246.3|1247.2|1245.2|0
1642724400000|2022-01-21 00:20:00|1247.3|1245.3|1246.9|1244.9|1247.4|1245.4|1245.9|1243.9|0
1642724700000|2022-01-21 00:25:00|1246.8|1244.8|1247.1|1245.1|1247.9|1245.9|1246.4|1244.4|0
1642725000000|2022-01-21 00:30:00|1247|1245|1247|1245|1247.4|1245.4|1246.4|1244.4|0
1642725300000|2022-01-21 00:35:00|1246.9|1244.9|1246.6|1244.6|1247.2|1245.2|1246.3|1244.3|0
1642725600000|2022-01-21 00:40:00|1246.4|1244.4|1246|1244|1246.5|1244.5|1245.7|1243.7|0
1642725900000|2022-01-21 00:45:00|1245.9|1243.9|1246.2|1244.2|1246.4|1244.4|1245.7|1243.7|0
1642726200000|2022-01-21 00:50:00|1246.1|1244.1|1245.8|1243.8|1246.8|1244.8|1245.4|1243.4|0
1642726500000|2022-01-21 00:55:00|1245.7|1243.7|1245.2|1243.2|1246.3|1244.3|1245.2|1243.2|0
1642726800000|2022-01-21 01:00:00|1248|1247|1248.3|1247.3|1248.3|1247.3|1248|1247|33
1642727100000|2022-01-21 01:05:00|1247.6|1246.6|1244.8|1243.8|1248.2|1247.2|1244.7|1243.7|108
1642727400000|2022-01-21 01:10:00|1245.3|1244.3|1247.3|1246.3|1247.3|1246.3|1244.3|1243.3|66
1642727700000|2022-01-21 01:15:00|1248|1247|1244|1243|1248.1|1247.1|1243.8|1242.8|59
1642728000000|2022-01-21 01:20:00|1244.7|1243.7|1245.5|1244.5|1245.8|1244.8|1244.3|1243.3|19
1642728300000|2022-01-21 01:25:00|1246|1245|1248.9|1247.9|1249.1|1248.1|1245.9|1244.9|63
1642728600000|2022-01-21 01:30:00|1248.8|1247.8|1246.4|1245.4|1248.8|1247.8|1245.4|1244.4|126
1642728900000|2022-01-21 01:35:00|1247.7|1246.7|1246.5|1245.5|1247.7|1246.7|1246.5|1245.5|11
1642729200000|2022-01-21 01:40:00|1246.7|1245.7|1247.6|1246.6|1248.6|1247.6|1246.7|1245.7|27
1642729500000|2022-01-21 01:45:00|1245.4|1244.4|1245|1244|1245.9|1244.9|1245|1244|10
1642729800000|2022-01-21 01:50:00|1245.4|1244.4|1246.2|1245.2|1246.2|1245.2|1244.9|1243.9|11
1642730100000|2022-01-21 01:55:00|1247.1|1246.1|1246.2|1245.2|1247.1|1246.1|1245.9|1244.9|25
1642730400000|2022-01-21 02:00:00|1246|1245|1248.5|1247.5|1248.6|1247.6|1246|1245|38
1642730700000|2022-01-21 02:05:00|1248.9|1247.9|1250.4|1249.4|1250.5|1249.5|1248.8|1247.8|43
1642731000000|2022-01-21 02:10:00|1249.4|1248.4|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|3
1642731300000|2022-01-21 02:15:00|1248.4|1247.4|1248.7|1247.7|1248.7|1247.7|1248.4|1247.4|3
1642731600000|2022-01-21 02:20:00|1249|1248|1248.7|1247.7|1249|1248|1248.6|1247.6|9
1642731900000|2022-01-21 02:25:00|1249.7|1248.7|1250|1249|1250|1249|1249.6|1248.6|12
1642732200000|2022-01-21 02:30:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1
1642732500000|2022-01-21 02:35:00|1248|1247|1247.7|1246.7|1248|1247|1247|1246|5
1642732800000|2022-01-21 02:40:00|1248.6|1247.6|1246.9|1245.9|1248.7|1247.7|1246.9|1245.9|9
1642733100000|2022-01-21 02:45:00|1246.3|1245.3|1245.6|1244.6|1246.3|1245.3|1244.9|1243.9|105
1642733400000|2022-01-21 02:50:00|1245.1|1244.1|1245.6|1244.6|1245.9|1244.9|1244.8|1243.8|291
1642733700000|2022-01-21 02:55:00|1245.7|1244.7|1246.9|1245.9|1246.9|1245.9|1245.7|1244.7|143
1642734000000|2022-01-21 03:00:00|1246.7|1245.7|1245.4|1244.4|1246.7|1245.7|1245.4|1244.4|60
1642734300000|2022-01-21 03:05:00|1245.2|1244.2|1244|1243|1245.2|1244.2|1244|1243|43
1642734600000|2022-01-21 03:10:00|1244.3|1243.3|1243.6|1242.6|1244.3|1243.3|1243.5|1242.5|31
1642734900000|2022-01-21 03:15:00|1243.8|1242.8|1244.1|1243.1|1244.1|1243.1|1243.8|1242.8|3
1642735200000|2022-01-21 03:20:00|1245|1244|1244.1|1243.1|1245|1244|1244.1|1243.1|6
1642735500000|2022-01-21 03:25:00|||||||||1
1642735800000|2022-01-21 03:30:00|1243.1|1242.1|1242.8|1241.8|1243.1|1242.1|1242.8|1241.8|3
1642736100000|2022-01-21 03:35:00|1243|1242|1241.9|1240.9|1243|1242|1241.6|1240.6|27
1642736400000|2022-01-21 03:40:00|1242.2|1241.2|1242.7|1241.7|1242.7|1241.7|1242|1241|8
1642736700000|2022-01-21 03:45:00|1242.2|1241.2|1241.6|1240.6|1242.4|1241.4|1241.6|1240.6|13
1642737000000|2022-01-21 03:50:00|1241.3|1240.3|1242|1241|1242|1241|1241.1|1240.1|16
1642737300000|2022-01-21 03:55:00|1241.8|1240.8|1242.2|1241.2|1242.4|1241.4|1241.5|1240.5|25
1642737600000|2022-01-21 04:00:00|1242.4|1241.4|1243.4|1242.4|1243.4|1242.4|1242.2|1241.2|19
1642737900000|2022-01-21 04:05:00|1243.9|1242.9|1244|1243|1244.1|1243.1|1243.8|1242.8|14
1642738200000|2022-01-21 04:10:00|1243.8|1242.8|1243.7|1242.7|1244|1243|1243.7|1242.7|8
1642738500000|2022-01-21 04:15:00|1243.4|1242.4|1243.1|1242.1|1243.7|1242.7|1242.5|1241.5|38
1642738800000|2022-01-21 04:20:00|1243|1242|1242.8|1241.8|1243.4|1242.4|1242.8|1241.8|9
1642739100000|2022-01-21 04:25:00|1243.1|1242.1|1243.4|1242.4|1243.4|1242.4|1242.5|1241.5|16
1642739400000|2022-01-21 04:30:00|1243.8|1242.8|1243|1242|1243.8|1242.8|1242.9|1241.9|25
1642739700000|2022-01-21 04:35:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|9
1642740000000|2022-01-21 04:40:00|1243|1242|1242.7|1241.7|1243.3|1242.3|1242.7|1241.7|8
1642740600000|2022-01-21 04:50:00|1242.4|1241.4|1242.2|1241.2|1242.4|1241.4|1241.7|1240.7|46
1642740900000|2022-01-21 04:55:00|1242|1241|1242|1241|1242|1241|1242|1241|4
1642741200000|2022-01-21 05:00:00|1241.9|1240.9|1242.5|1241.5|1242.5|1241.5|1241.6|1240.6|6
1642741500000|2022-01-21 05:05:00|1241.5|1240.5|1242.2|1241.2|1242.2|1241.2|1241.5|1240.5|8
1642741800000|2022-01-21 05:10:00|1242.4|1241.4|1240.9|1239.9|1242.4|1241.4|1240.9|1239.9|4
1642742100000|2022-01-21 05:15:00|1241|1240|1240.1|1239.1|1241.1|1240.1|1239.6|1238.6|53
1642742400000|2022-01-21 05:20:00|1240.2|1239.2|1240.6|1239.6|1240.9|1239.9|1240|1239|86
1642742700000|2022-01-21 05:25:00|1240.8|1239.8|1241.4|1240.4|1242.2|1241.2|1240.7|1239.7|56
1642743000000|2022-01-21 05:30:00|1241.5|1240.5|1243.3|1242.3|1243.5|1242.5|1241.4|1240.4|42
1642743300000|2022-01-21 05:35:00|1243.4|1242.4|1243.8|1242.8|1244.6|1243.6|1243.4|1242.4|117
1642743600000|2022-01-21 05:40:00|1243.7|1242.7|1244.4|1243.4|1245|1244|1243.6|1242.6|106
1642743900000|2022-01-21 05:45:00|1245|1244|1245.7|1244.7|1246.2|1245.2|1245|1244|58
1642744200000|2022-01-21 05:50:00|1245.9|1244.9|1245|1244|1246.1|1245.1|1245|1244|100
1642744500000|2022-01-21 05:55:00|1244.8|1243.8|1244.6|1243.6|1244.9|1243.9|1244.2|1243.2|25
1642744800000|2022-01-21 06:00:00|1244.2|1243.2|1243.7|1242.7|1244.2|1243.2|1243.7|1242.7|7
1642745100000|2022-01-21 06:05:00|1243.5|1242.5|1243.3|1242.3|1243.5|1242.5|1243.3|1242.3|7
1642745400000|2022-01-21 06:10:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.8|1242.8|9
1642745700000|2022-01-21 06:15:00|1244.6|1243.6|1244.4|1243.4|1245.1|1244.1|1244.4|1243.4|40
1642746000000|2022-01-21 06:20:00|1244.6|1243.6|1245.4|1244.4|1245.6|1244.6|1244.6|1243.6|66
1642746300000|2022-01-21 06:25:00|1245.7|1244.7|1245.3|1244.3|1245.7|1244.7|1245.2|1244.2|12
1642746600000|2022-01-21 06:30:00|1245.6|1244.6|1247.2|1246.2|1247.4|1246.4|1245.6|1244.6|53
1642746900000|2022-01-21 06:35:00|1247.4|1246.4|1248|1247|1248.2|1247.2|1246.8|1245.8|356
1642747200000|2022-01-21 06:40:00|1248.2|1247.2|1249|1248|1249.7|1248.7|1248.2|1247.2|387
1642747500000|2022-01-21 06:45:00|1249.2|1248.2|1249.6|1248.6|1250.8|1249.8|1248.9|1247.9|320
1642747800000|2022-01-21 06:50:00|1249.7|1248.7|1249.9|1248.9|1250.4|1249.4|1249.7|1248.7|244
1642748100000|2022-01-21 06:55:00|1250|1249|1249.3|1248.3|1250.5|1249.5|1249.3|1248.3|134
1642748400000|2022-01-21 07:00:00|1249.1|1248.1|1248.1|1247.1|1249.7|1248.7|1246.8|1245.8|144
1642748700000|2022-01-21 07:05:00|1247.9|1246.9|1250|1249|1250.7|1249.7|1247.5|1246.5|202
1642749000000|2022-01-21 07:10:00|1249.9|1248.9|1251.1|1250.1|1251.3|1250.3|1249.8|1248.8|49
1642749300000|2022-01-21 07:15:00|1250.7|1249.7|1249.8|1248.8|1251|1250|1249.8|1248.8|228
1642749600000|2022-01-21 07:20:00|1249.7|1248.7|1250.5|1249.5|1250.7|1249.7|1249.5|1248.5|97
1642749900000|2022-01-21 07:25:00|1250.6|1249.6|1252.9|1251.9|1252.9|1251.9|1250.6|1249.6|223
1642750200000|2022-01-21 07:30:00|1252.8|1251.8|1252.3|1251.3|1253.2|1252.2|1251.9|1250.9|376
1642750500000|2022-01-21 07:35:00|1252.1|1251.1|1251.2|1250.2|1252.2|1251.2|1251|1250|181
1642750800000|2022-01-21 07:40:00|1251.1|1250.1|1251.4|1250.4|1252|1251|1250.6|1249.6|85
1642751100000|2022-01-21 07:45:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1249.9|1248.9|80
1642751400000|2022-01-21 07:50:00|1250.9|1249.9|1250|1249|1251.2|1250.2|1250|1249|138
1642751700000|2022-01-21 07:55:00|1249.9|1248.9|1249.7|1248.7|1250|1249|1249|1248|111
1642752000000|2022-01-21 08:00:00|1249.8|1248.8|1250.2|1249.2|1250.9|1249.9|1248.5|1247.5|678
1642752300000|2022-01-21 08:05:00|1250.1|1249.1|1251.4|1250.4|1251.9|1250.9|1250.1|1249.1|481
1642752600000|2022-01-21 08:10:00|1251.3|1250.3|1249.3|1248.3|1251.3|1250.3|1249.3|1248.3|282
1642752900000|2022-01-21 08:15:00|1249.2|1248.2|1248.3|1247.3|1249.5|1248.5|1248|1247|219
1642753200000|2022-01-21 08:20:00|1248.4|1247.4|1249.7|1248.7|1249.8|1248.8|1248.4|1247.4|303
1642753500000|2022-01-21 08:25:00|1249.6|1248.6|1250.8|1249.8|1251|1250|1249.5|1248.5|417
1642753800000|2022-01-21 08:30:00|1250.7|1249.7|1251.8|1250.8|1252.2|1251.2|1250.4|1249.4|371
1642754100000|2022-01-21 08:35:00|1251.7|1250.7|1250.5|1249.5|1252|1251|1250.2|1249.2|222
1642754400000|2022-01-21 08:40:00|1250.7|1249.7|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|81
1642754700000|2022-01-21 08:45:00|1250|1249|1249.2|1248.2|1250.1|1249.1|1248.3|1247.3|113
1642755000000|2022-01-21 08:50:00|1249.1|1248.1|1250.1|1249.1|1250.1|1249.1|1248.7|1247.7|110
1642755300000|2022-01-21 08:55:00|1250.5|1249.5|1251.3|1250.3|1251.4|1250.4|1250.2|1249.2|206
1642755600000|2022-01-21 09:00:00|1251.2|1250.2|1250.4|1249.4|1251.3|1250.3|1249.9|1248.9|178
1642755900000|2022-01-21 09:05:00|1250.7|1249.7|1249.6|1248.6|1251.4|1250.4|1249.4|1248.4|122
1642756200000|2022-01-21 09:10:00|1249.3|1248.3|1249.1|1248.1|1249.7|1248.7|1249|1248|98
1642756500000|2022-01-21 09:15:00|1249|1248|1249.2|1248.2|1249.7|1248.7|1248.8|1247.8|116
1642756800000|2022-01-21 09:20:00|1249.5|1248.5|1250.4|1249.4|1250.9|1249.9|1249.5|1248.5|124
1642757100000|2022-01-21 09:25:00|1250.5|1249.5|1251.3|1250.3|1251.3|1250.3|1250.5|1249.5|139
1642757400000|2022-01-21 09:30:00|1251.4|1250.4|1252|1251|1252.4|1251.4|1251.4|1250.4|190
1642757700000|2022-01-21 09:35:00|1252.1|1251.1|1252.1|1251.1|1252.5|1251.5|1251.8|1250.8|245
1642758000000|2022-01-21 09:40:00|1252.2|1251.2|1252.5|1251.5|1252.6|1251.6|1252|1251|214
1642758300000|2022-01-21 09:45:00|1252.6|1251.6|1253|1252|1253|1252|1252.5|1251.5|146
1642758600000|2022-01-21 09:50:00|1252.9|1251.9|1253.7|1252.7|1253.7|1252.7|1252.7|1251.7|150
1642758900000|2022-01-21 09:55:00|1253.8|1252.8|1253.5|1252.5|1254|1253|1253.3|1252.3|257
1642759200000|2022-01-21 10:00:00|1253.4|1252.4|1252.3|1251.3|1253.4|1252.4|1252.1|1251.1|99
1642759500000|2022-01-21 10:05:00|1252.6|1251.6|1253|1252|1253.2|1252.2|1252.6|1251.6|45
1642759800000|2022-01-21 10:10:00|1253.1|1252.1|1252.7|1251.7|1253.2|1252.2|1252.7|1251.7|55
1642760100000|2022-01-21 10:15:00|1252.9|1251.9|1253.9|1252.9|1254.2|1253.2|1252.9|1251.9|52
1642760400000|2022-01-21 10:20:00|1253.8|1252.8|1254|1253|1254.4|1253.4|1253.8|1252.8|50
1642760700000|2022-01-21 10:25:00|1253.8|1252.8|1253.9|1252.9|1254.2|1253.2|1253.6|1252.6|118
1642761000000|2022-01-21 10:30:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.4|1252.4|39
1642761300000|2022-01-21 10:35:00|1253.7|1252.7|1253.9|1252.9|1254.1|1253.1|1253.7|1252.7|74
1642761600000|2022-01-21 10:40:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|28
1642761900000|2022-01-21 10:45:00|1254.3|1253.3|1253.9|1252.9|1254.4|1253.4|1253.8|1252.8|164
1642762200000|2022-01-21 10:50:00|1254.1|1253.1|1253.8|1252.8|1254.3|1253.3|1253.8|1252.8|50
1642762500000|2022-01-21 10:55:00|1253.7|1252.7|1254.7|1253.7|1254.8|1253.8|1253.6|1252.6|169
1642762800000|2022-01-21 11:00:00|1254.6|1253.6|1254.2|1253.2|1254.6|1253.6|1253.9|1252.9|142
1642763100000|2022-01-21 11:05:00|1254.1|1253.1|1252.8|1251.8|1254.1|1253.1|1252.5|1251.5|426
1642763400000|2022-01-21 11:10:00|1252.7|1251.7|1252.3|1251.3|1252.8|1251.8|1252.3|1251.3|131
1642763700000|2022-01-21 11:15:00|1252.2|1251.2|1251.5|1250.5|1252.2|1251.2|1251.1|1250.1|342
1642764000000|2022-01-21 11:20:00|1251.7|1250.7|1250.7|1249.7|1251.7|1250.7|1250.7|1249.7|57
1642764300000|2022-01-21 11:25:00|1250.8|1249.8|1251.8|1250.8|1251.8|1250.8|1250.6|1249.6|190
1642764600000|2022-01-21 11:30:00|1251.7|1250.7|1251.4|1250.4|1251.7|1250.7|1251.2|1250.2|46
1642764900000|2022-01-21 11:35:00|1251.5|1250.5|1252.5|1251.5|1252.7|1251.7|1251.5|1250.5|67
1642765200000|2022-01-21 11:40:00|1252.6|1251.6|1252.1|1251.1|1252.6|1251.6|1252|1251|74
1642765500000|2022-01-21 11:45:00|1252|1251|1251.1|1250.1|1252|1251|1250.9|1249.9|117
1642765800000|2022-01-21 11:50:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|65
1642766100000|2022-01-21 11:55:00|1251.9|1250.9|1252.9|1251.9|1253.2|1252.2|1251.9|1250.9|125
1642766400000|2022-01-21 12:00:00|1252.8|1251.8|1251.9|1250.9|1253|1252|1251.7|1250.7|131
1642766700000|2022-01-21 12:05:00|1251.8|1250.8|1251.4|1250.4|1252|1251|1250.8|1249.8|84
1642767000000|2022-01-21 12:10:00|1251.5|1250.5|1251.2|1250.2|1251.5|1250.5|1250.5|1249.5|144
1642767300000|2022-01-21 12:15:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1250.8|1249.8|212
1642767600000|2022-01-21 12:20:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.9|1249.9|151
1642767900000|2022-01-21 12:25:00|1250.9|1249.9|1251.4|1250.4|1251.5|1250.5|1250.8|1249.8|105
1642768200000|2022-01-21 12:30:00|1251.3|1250.3|1250.1|1249.1|1251.6|1250.6|1249.6|1248.6|316
1642768500000|2022-01-21 12:35:00|1250.2|1249.2|1251|1250|1251.2|1250.2|1250|1249|157
1642768800000|2022-01-21 12:40:00|1250.9|1249.9|1250.3|1249.3|1250.9|1249.9|1250.3|1249.3|103
1642769100000|2022-01-21 12:45:00|1250.4|1249.4|1250.1|1249.1|1250.7|1249.7|1250.1|1249.1|160
1642769400000|2022-01-21 12:50:00|1250|1249|1249.5|1248.5|1250.4|1249.4|1249.5|1248.5|176
1642769700000|2022-01-21 12:55:00|1249.4|1248.4|1249.9|1248.9|1250|1249|1248.9|1247.9|226
1642770000000|2022-01-21 13:00:00|1250|1249|1249.4|1248.4|1250|1249|1249.2|1248.2|208
1642770300000|2022-01-21 13:05:00|1249.5|1248.5|1249.6|1248.6|1249.6|1248.6|1248.8|1247.8|417
1642770600000|2022-01-21 13:10:00|1249.7|1248.7|1249.2|1248.2|1249.9|1248.9|1248.7|1247.7|158
1642770900000|2022-01-21 13:15:00|1249.1|1248.1|1250.3|1249.3|1250.3|1249.3|1248.6|1247.6|148
1642771200000|2022-01-21 13:20:00|1250.2|1249.2|1250.4|1249.4|1250.8|1249.8|1250.1|1249.1|82
1642771500000|2022-01-21 13:25:00|1250.5|1249.5|1250.3|1249.3|1250.8|1249.8|1250.3|1249.3|54
1642771800000|2022-01-21 13:30:00|1250.4|1249.4|1249.9|1248.9|1250.8|1249.8|1249.7|1248.7|102
1642772100000|2022-01-21 13:35:00|1249.8|1248.8|1251.3|1250.3|1251.3|1250.3|1249.6|1248.6|93
1642772400000|2022-01-21 13:40:00|1251.2|1250.2|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|180
1642772700000|2022-01-21 13:45:00|1250.2|1249.2|1249.7|1248.7|1250.5|1249.5|1249.6|1248.6|467
1642773000000|2022-01-21 13:50:00|1249.8|1248.8|1248.9|1247.9|1249.9|1248.9|1248.7|1247.7|797
1642773300000|2022-01-21 13:55:00|1249|1248|1249.1|1248.1|1249.4|1248.4|1248.8|1247.8|255
1642773600000|2022-01-21 14:00:00|1249.2|1248.2|1248.5|1247.5|1249.4|1248.4|1248.5|1247.5|200
1642773900000|2022-01-21 14:05:00|1248.6|1247.6|1247.7|1246.7|1248.6|1247.6|1247.5|1246.5|409
1642774200000|2022-01-21 14:10:00|1247.6|1246.6|1248|1247|1248.2|1247.2|1247.3|1246.3|372
1642774500000|2022-01-21 14:15:00|1247.9|1246.9|1248.5|1247.5|1248.5|1247.5|1247.9|1246.9|357
1642774800000|2022-01-21 14:20:00|1248.4|1247.4|1248.6|1247.6|1249.1|1248.1|1248.2|1247.2|292
1642775100000|2022-01-21 14:25:00|1248.8|1247.8|1248.8|1247.8|1249.7|1248.7|1248.4|1247.4|738
1642775400000|2022-01-21 14:30:00|1248.6|1248.1|1249.7|1249.2|1249.9|1249.4|1247.6|1247.1|4118
1642775700000|2022-01-21 14:35:00|1249.6|1249.1|1248.7|1248.2|1250.1|1249.6|1248.2|1247.7|1723
1642776000000|2022-01-21 14:40:00|1248.8|1248.3|1246|1245.5|1248.8|1248.3|1245.8|1245.3|1367
1642776300000|2022-01-21 14:45:00|1245.8|1245.3|1247.8|1247.3|1249|1248.5|1245.6|1245.1|1197
1642776600000|2022-01-21 14:50:00|1247.5|1247|1244.2|1243.7|1248.5|1248|1244.2|1243.7|1827
1642776900000|2022-01-21 14:55:00|1244.1|1243.6|1243.7|1243.2|1244.9|1244.4|1243.2|1242.7|1203
1642777200000|2022-01-21 15:00:00|1243.8|1243.3|1242.9|1242.4|1244.9|1244.4|1242.1|1241.6|1406
1642777500000|2022-01-21 15:05:00|1243|1242.5|1241.8|1241.3|1244.1|1243.6|1241.5|1241|1300
1642777800000|2022-01-21 15:10:00|1241.7|1241.2|1239.6|1239.1|1241.8|1241.3|1238.9|1238.4|3155
1642778100000|2022-01-21 15:15:00|1239.4|1238.9|1237.8|1237.3|1240.3|1239.8|1237.8|1237.3|2642
1642778400000|2022-01-21 15:20:00|1237.9|1237.4|1238.6|1238.1|1239.2|1238.7|1236.9|1236.4|2125
1642778700000|2022-01-21 15:25:00|1238.5|1238|1241.1|1240.6|1241.7|1241.2|1238.5|1238|1402
1642779000000|2022-01-21 15:30:00|1241|1240.5|1243.6|1243.1|1243.9|1243.4|1240.5|1240|1352
1642779300000|2022-01-21 15:35:00|1243.5|1243|1243|1242.5|1244.9|1244.4|1243|1242.5|1575
1642779600000|2022-01-21 15:40:00|1243.1|1242.6|1243.1|1242.6|1244|1243.5|1242|1241.5|1302
1642779900000|2022-01-21 15:45:00|1243.2|1242.7|1245.1|1244.6|1245.2|1244.7|1242.2|1241.7|1139
1642780200000|2022-01-21 15:50:00|1245|1244.5|1246|1245.5|1246.6|1246.1|1245|1244.5|2705
1642780500000|2022-01-21 15:55:00|1245.9|1245.4|1244.6|1244.1|1246.7|1246.2|1244|1243.5|1924
1642780800000|2022-01-21 16:00:00|1244.7|1244.2|1243.6|1243.1|1244.8|1244.3|1242.6|1242.1|1956
1642781100000|2022-01-21 16:05:00|1243.5|1243|1244.3|1243.8|1244.8|1244.3|1243.4|1242.9|1764
1642781400000|2022-01-21 16:10:00|1244.4|1243.9|1243.1|1242.6|1244.6|1244.1|1243|1242.5|1558
1642781700000|2022-01-21 16:15:00|1243.2|1242.7|1244|1243.5|1244.7|1244.2|1243.1|1242.6|1038
1642782000000|2022-01-21 16:20:00|1244.1|1243.6|1246.1|1245.6|1246.7|1246.2|1243.8|1243.3|1261
1642782300000|2022-01-21 16:25:00|1246|1245.5|1245.1|1244.6|1246.5|1246|1245.1|1244.6|2088
1642782600000|2022-01-21 16:30:00|1245.2|1244.7|1244.4|1243.9|1245.8|1245.3|1243.6|1243.1|1118
1642782900000|2022-01-21 16:35:00|1244.6|1244.1|1241.6|1241.1|1245|1244.5|1241.3|1240.8|1035
1642783200000|2022-01-21 16:40:00|1241.7|1241.2|1242.2|1241.7|1242.4|1241.9|1241.3|1240.8|743
1642783500000|2022-01-21 16:45:00|1242.1|1241.6|1241.8|1241.3|1242.3|1241.8|1240.7|1240.2|1203
1642783800000|2022-01-21 16:50:00|1242|1241.5|1240.7|1240.2|1242.3|1241.8|1240.6|1240.1|353
1642784100000|2022-01-21 16:55:00|1240.8|1240.3|1242.4|1241.9|1242.6|1242.1|1240.6|1240.1|553
1642784400000|2022-01-21 17:00:00|1242.2|1241.7|1242.4|1241.9|1243.2|1242.7|1241.4|1240.9|359
1642784700000|2022-01-21 17:05:00|1242.3|1241.8|1242.8|1242.3|1243.6|1243.1|1242.3|1241.8|572
1642785000000|2022-01-21 17:10:00|1242.9|1242.4|1242.6|1242.1|1243.3|1242.8|1242|1241.5|1156
1642785300000|2022-01-21 17:15:00|1242.7|1242.2|1241.7|1241.2|1242.8|1242.3|1241.5|1241|724
1642785600000|2022-01-21 17:20:00|1241.5|1241|1242.2|1241.7|1242.2|1241.7|1240.7|1240.2|423
1642785900000|2022-01-21 17:25:00|1242.3|1241.8|1242.2|1241.7|1243|1242.5|1241.9|1241.4|229
1642786200000|2022-01-21 17:30:00|1242|1241.5|1242.6|1242.1|1242.7|1242.2|1241.7|1241.2|204
1642786500000|2022-01-21 17:35:00|1242.8|1242.3|1242.3|1241.8|1243.5|1243|1241.3|1240.8|370
1642786800000|2022-01-21 17:40:00|1242.4|1241.9|1242|1241.5|1243.2|1242.7|1241.9|1241.4|421
1642787100000|2022-01-21 17:45:00|1241.9|1241.4|1241|1240.5|1242.7|1242.2|1240.8|1240.3|339
1642787400000|2022-01-21 17:50:00|1241.1|1240.6|1241|1240.5|1241.6|1241.1|1240.6|1240.1|376
1642787700000|2022-01-21 17:55:00|1240.8|1240.3|1240.9|1240.4|1241.6|1241.1|1240.3|1239.8|525
1642788000000|2022-01-21 18:00:00|1240.8|1240.3|1240.2|1239.7|1241.7|1241.2|1240|1239.5|637
1642788300000|2022-01-21 18:05:00|1240.3|1239.8|1240.3|1239.8|1240.9|1240.4|1239.9|1239.4|426
1642788600000|2022-01-21 18:10:00|1240.4|1239.9|1241.6|1241.1|1241.9|1241.4|1240.4|1239.9|292
1642788900000|2022-01-21 18:15:00|1241.4|1240.9|1240|1239.5|1241.5|1241|1239.7|1239.2|485
1642789200000|2022-01-21 18:20:00|1239.8|1239.3|1238.5|1238|1239.8|1239.3|1238.2|1237.7|721
1642789500000|2022-01-21 18:25:00|1238.4|1237.9|1238.4|1237.9|1239.2|1238.7|1237.9|1237.4|553
1642789800000|2022-01-21 18:30:00|1238.3|1237.8|1238.7|1238.2|1239.2|1238.7|1238.1|1237.6|443
1642790100000|2022-01-21 18:35:00|1238.8|1238.3|1239.6|1239.1|1240.1|1239.6|1238.5|1238|234
1642790400000|2022-01-21 18:40:00|1239.5|1239|1240|1239.5|1240.4|1239.9|1239.2|1238.7|192
1642790700000|2022-01-21 18:45:00|1240.1|1239.6|1239.6|1239.1|1240.1|1239.6|1239|1238.5|347
1642791000000|2022-01-21 18:50:00|1239.5|1239|1239.5|1239|1240.6|1240.1|1239|1238.5|396
1642791300000|2022-01-21 18:55:00|1239.6|1239.1|1238.9|1238.4|1239.7|1239.2|1238.4|1237.9|269
1642791600000|2022-01-21 19:00:00|1239|1238.5|1239.1|1238.6|1239.3|1238.8|1238.5|1238|400
1642791900000|2022-01-21 19:05:00|1239.2|1238.7|1238.9|1238.4|1239.8|1239.3|1238.8|1238.3|378
1642792200000|2022-01-21 19:10:00|1239|1238.5|1238.8|1238.3|1239.4|1238.9|1238.6|1238.1|197
1642792500000|2022-01-21 19:15:00|1238.9|1238.4|1239|1238.5|1239.4|1238.9|1238.7|1238.2|155
1642792800000|2022-01-21 19:20:00|1238.8|1238.3|1239.2|1238.7|1239.3|1238.8|1238.5|1238|351
1642793100000|2022-01-21 19:25:00|1239.1|1238.6|1237.2|1236.7|1239.1|1238.6|1237.1|1236.6|616
1642793400000|2022-01-21 19:30:00|1237.1|1236.6|1237|1236.5|1237.4|1236.9|1236.8|1236.3|636
1642793700000|2022-01-21 19:35:00|1236.9|1236.4|1238.5|1238|1238.5|1238|1236.2|1235.7|928
1642794000000|2022-01-21 19:40:00|1238.6|1238.1|1237.8|1237.3|1238.8|1238.3|1237.6|1237.1|529
1642794300000|2022-01-21 19:45:00|1237.9|1237.4|1238.5|1238|1238.6|1238.1|1237.7|1237.2|515
1642794600000|2022-01-21 19:50:00|1238.4|1237.9|1237.8|1237.3|1238.5|1238|1237.5|1237|575
1642794900000|2022-01-21 19:55:00|1237.9|1237.4|1235.6|1235.1|1238.3|1237.8|1235.6|1235.1|556
1642795200000|2022-01-21 20:00:00|1235.7|1235.2|1234.2|1233.7|1235.9|1235.4|1234.2|1233.7|699
1642795500000|2022-01-21 20:05:00|1234.1|1233.6|1233.2|1232.7|1234.2|1233.7|1232.7|1232.2|1178
1642795800000|2022-01-21 20:10:00|1233.1|1232.6|1233|1232.5|1233.5|1233|1232|1231.5|1410
1642796100000|2022-01-21 20:15:00|1232.9|1232.4|1233.6|1233.1|1234.2|1233.7|1232|1231.5|1481
1642796400000|2022-01-21 20:20:00|1233.5|1233|1233|1232.5|1233.7|1233.2|1232.6|1232.1|820
1642796700000|2022-01-21 20:25:00|1233.1|1232.6|1232|1231.5|1233.1|1232.6|1231.3|1230.8|844
1642797000000|2022-01-21 20:30:00|1232.1|1231.6|1233.4|1232.9|1234.4|1233.9|1232.1|1231.6|952
1642797300000|2022-01-21 20:35:00|1233.2|1232.7|1233.8|1233.3|1233.9|1233.4|1233.1|1232.6|776
1642797600000|2022-01-21 20:40:00|1233.9|1233.4|1234.2|1233.7|1235.1|1234.6|1233.9|1233.4|1405
1642797900000|2022-01-21 20:45:00|1234.1|1233.6|1233.7|1233.2|1234.4|1233.9|1233.1|1232.6|1379
1642798200000|2022-01-21 20:50:00|1233.5|1233|1231.6|1231.1|1233.5|1233|1231.5|1231|2049
1642798500000|2022-01-21 20:55:00|1231.5|1231|1231.7|1231.2|1233.1|1232.6|1231.4|1230.9|6610
1642798800000|2022-01-21 21:00:00|1231.9|1230.9|1231.5|1230.5|1232.7|1231.7|1231.4|1230.4|855
1642799100000|2022-01-21 21:05:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231|1230|233
1642799400000|2022-01-21 21:10:00|1232|1231|1233|1232|1233.1|1232.1|1231.9|1230.9|374
1642799700000|2022-01-21 21:15:00|1232.8|1231.8|1233.2|1232.2|1233.4|1232.4|1232.8|1231.8|552
1642800000000|2022-01-21 21:20:00|1232.9|1231.9|1233.3|1232.3|1233.3|1232.3|1232.8|1231.8|197
1642800300000|2022-01-21 21:25:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.2|1231.2|123
1642800600000|2022-01-21 21:30:00|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1
1642800900000|2022-01-21 21:35:00|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|2
1642801200000|2022-01-21 21:40:00|||||||||2
1642801500000|2022-01-21 21:45:00|1231.8|1230.8|1230.6|1229.6|1231.8|1230.8|1230.6|1229.6|18
1642801800000|2022-01-21 21:50:00|1231.3|1230.3|1231.1|1230.1|1231.7|1230.7|1230.7|1229.7|12
1642802100000|2022-01-21 21:55:00|1231.4|1230.4|1233.1|1231.1|1233.2|1231.9|1231.4|1230.4|7
1642979100000|2022-01-23 23:05:00|1235.5|1233.5|1237.7|1235.7|1238.1|1236.1|1234.9|1232.9|0
1642979400000|2022-01-23 23:10:00|1237.8|1235.8|1237.5|1236.5|1238.4|1236.5|1235|1234|6
1642979700000|2022-01-23 23:15:00|1238|1237|1241.6|1240.6|1241.6|1240.6|1238|1237|20
1642980000000|2022-01-23 23:20:00|1241.5|1240.5|1242.6|1241.6|1242.8|1241.8|1241.5|1240.5|14
1642980300000|2022-01-23 23:25:00|1241.8|1240.8|1242.6|1241.6|1242.6|1241.6|1241.7|1240.7|12
1642980600000|2022-01-23 23:30:00|1242.4|1241.4|1243.5|1242.5|1244|1243|1242.4|1241.4|12
1642980900000|2022-01-23 23:35:00|1244.5|1243.5|1244.8|1243.8|1244.8|1243.8|1244.4|1243.4|10
1642981200000|2022-01-23 23:40:00|1244.7|1243.7|1245.3|1244.3|1245.3|1244.3|1244.6|1243.6|10
1642981500000|2022-01-23 23:45:00|1245.5|1244.5|1245.6|1244.6|1245.6|1244.6|1244.1|1243.1|38
1642981800000|2022-01-23 23:50:00|1244.8|1243.8|1242.3|1241.3|1244.8|1243.8|1242.3|1241.3|43
1642982100000|2022-01-23 23:55:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|2
1642982400000|2022-01-24 00:00:00|1242.9|1241.9|1242.8|1241.8|1242.9|1241.9|1242.8|1241.8|13
1642982700000|2022-01-24 00:05:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1240.4|1239.4|38
1642983000000|2022-01-24 00:10:00|1240|1239|1239.5|1238.5|1240|1239|1239.5|1238.5|11
1642983300000|2022-01-24 00:15:00|1239.1|1238.1|1239.7|1238.7|1239.7|1238.7|1239.1|1238.1|7
1642983600000|2022-01-24 00:20:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.3|1238.3|4
1642983900000|2022-01-24 00:25:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1239|1238|4
1642984500000|2022-01-24 00:35:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1238.2|1237.2|5
1642984800000|2022-01-24 00:40:00|1237|1236|1237|1236|1237|1236|1237|1236|1
1642985100000|2022-01-24 00:45:00|1237.1|1236.1|1235.6|1234.6|1237.6|1236.6|1235.6|1234.6|22
1642986000000|2022-01-24 01:00:00|1236.2|1235.2|1235.6|1234.6|1236.2|1235.2|1235.6|1234.6|6
1642986300000|2022-01-24 01:05:00|1236.3|1235.3|1236.4|1235.4|1236.4|1235.4|1236.3|1235.3|10
1642986600000|2022-01-24 01:10:00|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|4
1642986900000|2022-01-24 01:15:00|1236.1|1235.1|1235.9|1234.9|1236.1|1235.1|1233.5|1232.5|96
1642987200000|2022-01-24 01:20:00|1235.7|1234.7|1234.1|1233.1|1236.1|1235.1|1234|1233|103
1642987500000|2022-01-24 01:25:00|1234.5|1233.5|1233.7|1232.7|1234.7|1233.7|1232.5|1231.5|39
1642987800000|2022-01-24 01:30:00|1233.9|1232.9|1235.6|1234.6|1235.6|1234.6|1232.4|1231.4|41
1642988100000|2022-01-24 01:35:00|1235.8|1234.8|1235.9|1234.9|1236.2|1235.2|1234.4|1233.4|20
1642988400000|2022-01-24 01:40:00|1236|1235|1235.4|1234.4|1236.9|1235.9|1235.4|1234.4|30
1642988700000|2022-01-24 01:45:00|1235|1234|1238.4|1237.4|1238.4|1237.4|1234.1|1233.1|457
1642989000000|2022-01-24 01:50:00|1237.5|1236.5|1238.8|1237.8|1238.8|1237.8|1237.1|1236.1|73
1642989300000|2022-01-24 01:55:00|1238.5|1237.5|1237.9|1236.9|1238.6|1237.6|1237.7|1236.7|32
1642989600000|2022-01-24 02:00:00|1238|1237|1236.7|1235.7|1238.8|1237.8|1236.7|1235.7|93
1642989900000|2022-01-24 02:05:00|1236.2|1235.2|1236.2|1235.2|1236.8|1235.8|1235.8|1234.8|35
1642990200000|2022-01-24 02:10:00|1236.6|1235.6|1236.5|1235.5|1237.4|1236.4|1236.3|1235.3|50
1642990500000|2022-01-24 02:15:00|1237.4|1236.4|1236.8|1235.8|1237.4|1236.4|1236.8|1235.8|12
1642990800000|2022-01-24 02:20:00|1236.1|1235.1|1236.7|1235.7|1237.4|1236.4|1236.1|1235.1|22
1642991100000|2022-01-24 02:25:00|1236.6|1235.6|1236.8|1235.8|1237|1236|1236.4|1235.4|13
1642991400000|2022-01-24 02:30:00|1236.4|1235.4|1237.4|1236.4|1238|1237|1236.4|1235.4|46
1642991700000|2022-01-24 02:35:00|1237.2|1236.2|1238.6|1237.6|1238.6|1237.6|1237.2|1236.2|9
1642992000000|2022-01-24 02:40:00|1238.8|1237.8|1239.6|1238.6|1239.6|1238.6|1238.4|1237.4|12
1642992300000|2022-01-24 02:45:00|1239.7|1238.7|1238.4|1237.4|1239.7|1238.7|1238.3|1237.3|14
1642992600000|2022-01-24 02:50:00|1237.8|1236.8|1237.3|1236.3|1237.8|1236.8|1237.1|1236.1|3
1642992900000|2022-01-24 02:55:00|1236.3|1235.3|1236.8|1235.8|1236.8|1235.8|1236.3|1235.3|6
1642993200000|2022-01-24 03:00:00|1235.8|1234.8|1236.6|1235.6|1237.4|1236.4|1235.8|1234.8|46
1642993500000|2022-01-24 03:05:00|1236.9|1235.9|1237|1236|1237.6|1236.6|1236.9|1235.9|11
1642993800000|2022-01-24 03:10:00|1237.8|1236.8|1238.8|1237.8|1238.8|1237.8|1237.8|1236.8|5
1642994100000|2022-01-24 03:15:00|1238.3|1237.3|1238.4|1237.4|1238.5|1237.5|1237.8|1236.8|70
1642994400000|2022-01-24 03:20:00|1238.1|1237.1|1238.3|1237.3|1238.4|1237.4|1238.1|1237.1|18
1642994700000|2022-01-24 03:25:00|1238.8|1237.8|1239.4|1238.4|1239.4|1238.4|1238.7|1237.7|7
1642995000000|2022-01-24 03:30:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.9|1237.9|5
1642995300000|2022-01-24 03:35:00|1239.2|1238.2|1239.6|1238.6|1239.6|1238.6|1239|1238|13
1642995600000|2022-01-24 03:40:00|1239.5|1238.5|1238.9|1237.9|1239.5|1238.5|1238.7|1237.7|37
1642995900000|2022-01-24 03:45:00|1239.1|1238.1|1239.5|1238.5|1239.5|1238.5|1239|1238|23
1642996200000|2022-01-24 03:50:00|1239.4|1238.4|1239|1238|1239.4|1238.4|1238.9|1237.9|18
1642996500000|2022-01-24 03:55:00|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|9
1642996800000|2022-01-24 04:00:00|1237.6|1236.6|1238|1237|1238.2|1237.2|1237.6|1236.6|10
1642997100000|2022-01-24 04:05:00|1238.2|1237.2|1238.2|1237.2|1238.4|1237.4|1238.2|1237.2|7
1642997400000|2022-01-24 04:10:00|1237.6|1236.6|1237.9|1236.9|1238|1237|1237.5|1236.5|20
1642997700000|2022-01-24 04:15:00|1237.4|1236.4|1237.8|1236.8|1238.5|1237.5|1237.3|1236.3|40
1642998000000|2022-01-24 04:20:00|1238.1|1237.1|1237.7|1236.7|1238.5|1237.5|1237.2|1236.2|42
1642998300000|2022-01-24 04:25:00|1237.1|1236.1|1237.4|1236.4|1237.5|1236.5|1236.6|1235.6|45
1642998600000|2022-01-24 04:30:00|1237|1236|1237|1236|1238|1237|1236.9|1235.9|41
1642998900000|2022-01-24 04:35:00|1237.3|1236.3|1237.1|1236.1|1237.8|1236.8|1237|1236|37
1642999800000|2022-01-24 04:50:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1
1643000100000|2022-01-24 04:55:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|7
1643000400000|2022-01-24 05:00:00|1237.5|1236.5|1237|1236|1237.8|1236.8|1236.8|1235.8|26
1643000700000|2022-01-24 05:05:00|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|4
1643001000000|2022-01-24 05:10:00|1237.5|1236.5|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|24
1643001300000|2022-01-24 05:15:00|1237.3|1236.3|1238.2|1237.2|1238.2|1237.2|1237.3|1236.3|13
1643001600000|2022-01-24 05:20:00|1238|1237|1238.4|1237.4|1238.4|1237.4|1237.5|1236.5|21
1643001900000|2022-01-24 05:25:00|1238.7|1237.7|1239.1|1238.1|1239.9|1238.9|1238.4|1237.4|14
1643002200000|2022-01-24 05:30:00|1239.3|1238.3|1238.7|1237.7|1239.7|1238.7|1238.6|1237.6|22
1643002500000|2022-01-24 05:35:00|1238.6|1237.6|1237.9|1236.9|1238.6|1237.6|1237.9|1236.9|7
1643002800000|2022-01-24 05:40:00|1237.8|1236.8|1237.6|1236.6|1237.8|1236.8|1237.6|1236.6|4
1643003100000|2022-01-24 05:45:00|1237.5|1236.5|1236.5|1235.5|1237.5|1236.5|1236.5|1235.5|30
1643003400000|2022-01-24 05:50:00|1236.7|1235.7|1237.3|1236.3|1237.3|1236.3|1236.6|1235.6|18
1643003700000|2022-01-24 05:55:00|1237.4|1236.4|1237.2|1236.2|1237.6|1236.6|1237.1|1236.1|18
1643004000000|2022-01-24 06:00:00|1237.1|1236.1|1236.4|1235.4|1237.6|1236.6|1236.4|1235.4|18
1643004300000|2022-01-24 06:05:00|1236.8|1235.8|1236.8|1235.8|1237|1236|1236.6|1235.6|19
1643004600000|2022-01-24 06:10:00|1237|1236|1236.7|1235.7|1237.2|1236.2|1236.7|1235.7|7
1643004900000|2022-01-24 06:15:00|1236.6|1235.6|1236.3|1235.3|1236.8|1235.8|1236.3|1235.3|15
1643005200000|2022-01-24 06:20:00|1236.5|1235.5|1236.8|1235.8|1236.8|1235.8|1236.3|1235.3|42
1643005500000|2022-01-24 06:25:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1236.3|1235.3|17
1643005800000|2022-01-24 06:30:00|1236.4|1235.4|1236.4|1235.4|1236.5|1235.5|1236.1|1235.1|19
1643006100000|2022-01-24 06:35:00|1236.2|1235.2|1236.1|1235.1|1236.6|1235.6|1236|1235|20
1643006400000|2022-01-24 06:40:00|1235.9|1234.9|1235.6|1234.6|1235.9|1234.9|1235.3|1234.3|45
1643006700000|2022-01-24 06:45:00|1235.4|1234.4|1234.9|1233.9|1235.5|1234.5|1234.5|1233.5|86
1643007000000|2022-01-24 06:50:00|1234.8|1233.8|1234.5|1233.5|1234.8|1233.8|1234.3|1233.3|95
1643007300000|2022-01-24 06:55:00|1234.7|1233.7|1235.1|1234.1|1235.3|1234.3|1234.7|1233.7|127
1643007600000|2022-01-24 07:00:00|1234.9|1233.9|1233.5|1232.5|1235.2|1234.2|1233.3|1232.3|95
1643007900000|2022-01-24 07:05:00|1233.7|1232.7|1234.6|1233.6|1234.6|1233.6|1233.7|1232.7|179
1643008200000|2022-01-24 07:10:00|1234.5|1233.5|1234.1|1233.1|1234.9|1233.9|1234.1|1233.1|91
1643008500000|2022-01-24 07:15:00|1234|1233|1233|1232|1234.2|1233.2|1232.9|1231.9|86
1643008800000|2022-01-24 07:20:00|1232.9|1231.9|1233.6|1232.6|1233.7|1232.7|1232.3|1231.3|172
1643009100000|2022-01-24 07:25:00|1233.7|1232.7|1233.5|1232.5|1234.2|1233.2|1233.3|1232.3|104
1643009400000|2022-01-24 07:30:00|1233.3|1232.3|1233.8|1232.8|1234.2|1233.2|1233.3|1232.3|24
1643009700000|2022-01-24 07:35:00|1233.6|1232.6|1232|1231|1233.7|1232.7|1232|1231|36
1643010000000|2022-01-24 07:40:00|1232.1|1231.1|1232.2|1231.2|1232.5|1231.5|1231.4|1230.4|66
1643010300000|2022-01-24 07:45:00|1231.9|1230.9|1231.6|1230.6|1232.5|1231.5|1231.4|1230.4|103
1643010600000|2022-01-24 07:50:00|1231.7|1230.7|1231.7|1230.7|1232|1231|1231.2|1230.2|44
1643010900000|2022-01-24 07:55:00|1231.9|1230.9|1231.1|1230.1|1232.1|1231.1|1230.9|1229.9|142
1643011200000|2022-01-24 08:00:00|1231.3|1230.3|1230.9|1229.9|1231.4|1230.4|1230|1229|526
1643011500000|2022-01-24 08:05:00|1230.8|1229.8|1231.8|1230.8|1232.2|1231.2|1230.2|1229.2|357
1643011800000|2022-01-24 08:10:00|1231.7|1230.7|1232.1|1231.1|1232.6|1231.6|1231.5|1230.5|728
1643012100000|2022-01-24 08:15:00|1232|1231|1232.6|1231.6|1234|1233|1231.8|1230.8|808
1643012400000|2022-01-24 08:20:00|1232.4|1231.4|1232.5|1231.5|1233|1232|1232.4|1231.4|398
1643012700000|2022-01-24 08:25:00|1232.6|1231.6|1231.7|1230.7|1232.6|1231.6|1231.1|1230.1|418
1643013000000|2022-01-24 08:30:00|1232|1231|1230.9|1229.9|1232.2|1231.2|1230.6|1229.6|411
1643013300000|2022-01-24 08:35:00|1231|1230|1230.4|1229.4|1231.2|1230.2|1230|1229|425
1643013600000|2022-01-24 08:40:00|1230.3|1229.3|1228|1227|1230.9|1229.9|1228|1227|448
1643013900000|2022-01-24 08:45:00|1228.1|1227.1|1229.2|1228.2|1230|1229|1228|1227|267
1643014200000|2022-01-24 08:50:00|1229|1228|1228.4|1227.4|1229.4|1228.4|1228.4|1227.4|144
1643014500000|2022-01-24 08:55:00|1228.3|1227.3|1227|1226|1228.6|1227.6|1226.8|1225.8|282
1643014800000|2022-01-24 09:00:00|1227.1|1226.1|1228.1|1227.1|1228.2|1227.2|1226.9|1225.9|195
1643015100000|2022-01-24 09:05:00|1228.3|1227.3|1227.9|1226.9|1228.4|1227.4|1227.5|1226.5|117
1643015400000|2022-01-24 09:10:00|1227.8|1226.8|1227.5|1226.5|1228|1227|1226.9|1225.9|286
1643015700000|2022-01-24 09:15:00|1227.8|1226.8|1225.1|1224.1|1227.8|1226.8|1225|1224|353
1643016000000|2022-01-24 09:20:00|1225|1224|1224.4|1223.4|1225.1|1224.1|1223.7|1222.7|286
1643016300000|2022-01-24 09:25:00|1224.5|1223.5|1227|1226|1227.4|1226.4|1224.5|1223.5|497
1643016600000|2022-01-24 09:30:00|1226.9|1225.9|1226.5|1225.5|1227.5|1226.5|1226.5|1225.5|262
1643016900000|2022-01-24 09:35:00|1226.4|1225.4|1227.2|1226.2|1227.8|1226.8|1226.2|1225.2|341
1643017200000|2022-01-24 09:40:00|1227.1|1226.1|1227.8|1226.8|1228.2|1227.2|1226.7|1225.7|219
1643017500000|2022-01-24 09:45:00|1227.7|1226.7|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|196
1643017800000|2022-01-24 09:50:00|1227.6|1226.6|1227.6|1226.6|1228.3|1227.3|1227.2|1226.2|194
1643018100000|2022-01-24 09:55:00|1227.5|1226.5|1227.7|1226.7|1227.9|1226.9|1227.1|1226.1|121
1643018400000|2022-01-24 10:00:00|1227.6|1226.6|1225.4|1224.4|1227.6|1226.6|1225.1|1224.1|238
1643018700000|2022-01-24 10:05:00|1225.3|1224.3|1223.8|1222.8|1225.6|1224.6|1223.5|1222.5|200
1643019000000|2022-01-24 10:10:00|1223.6|1222.6|1222.6|1221.6|1223.8|1222.8|1222.2|1221.2|591
1643019300000|2022-01-24 10:15:00|1222.5|1221.5|1221.9|1220.9|1222.9|1221.9|1221.7|1220.7|633
1643019600000|2022-01-24 10:20:00|1222|1221|1220.4|1219.4|1222.7|1221.7|1220.3|1219.3|460
1643019900000|2022-01-24 10:25:00|1220.5|1219.5|1219.6|1218.6|1221|1220|1219.3|1218.3|501
1643020200000|2022-01-24 10:30:00|1219.7|1218.7|1220.2|1219.2|1221.1|1220.1|1219.6|1218.6|526
1643020500000|2022-01-24 10:35:00|1220.4|1219.4|1219.7|1218.7|1220.6|1219.6|1219.4|1218.4|577
1643020800000|2022-01-24 10:40:00|1219.6|1218.6|1217.7|1216.7|1220|1219|1217.5|1216.5|632
1643021100000|2022-01-24 10:45:00|1217.9|1216.9|1217.8|1216.8|1218.4|1217.4|1217.5|1216.5|384
1643021400000|2022-01-24 10:50:00|1218.1|1217.1|1218.1|1217.1|1218.4|1217.4|1217.3|1216.3|324
1643021700000|2022-01-24 10:55:00|1218|1217|1218.8|1217.8|1219|1218|1217.9|1216.9|623
1643022000000|2022-01-24 11:00:00|1218.7|1217.7|1218.1|1217.1|1219.2|1218.2|1217.9|1216.9|441
1643022300000|2022-01-24 11:05:00|1218|1217|1220.2|1219.2|1220.3|1219.3|1218|1217|105
1643022600000|2022-01-24 11:10:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1220|1219|289
1643022900000|2022-01-24 11:15:00|1220.6|1219.6|1217.8|1216.8|1221.5|1220.5|1217.8|1216.8|1463
1643023200000|2022-01-24 11:20:00|1217.7|1216.7|1219.3|1218.3|1219.9|1218.9|1217.5|1216.5|1024
1643023500000|2022-01-24 11:25:00|1219.4|1218.4|1217.8|1216.8|1219.9|1218.9|1217.7|1216.7|425
1643023800000|2022-01-24 11:30:00|1217.9|1216.9|1217.1|1216.1|1218.2|1217.2|1217.1|1216.1|228
1643024100000|2022-01-24 11:35:00|1217.2|1216.2|1218.5|1217.5|1218.6|1217.6|1217.1|1216.1|434
1643024400000|2022-01-24 11:40:00|1218.7|1217.7|1218.5|1217.5|1219.3|1218.3|1218.5|1217.5|211
1643024700000|2022-01-24 11:45:00|1218.4|1217.4|1219.2|1218.2|1219.6|1218.6|1218.3|1217.3|249
1643025000000|2022-01-24 11:50:00|1219.3|1218.3|1219.1|1218.1|1219.9|1218.9|1219.1|1218.1|232
1643025300000|2022-01-24 11:55:00|1219.2|1218.2|1219.7|1218.7|1219.7|1218.7|1218.7|1217.7|211
1643025600000|2022-01-24 12:00:00|1219.9|1218.9|1218.4|1217.4|1220.1|1219.1|1217.8|1216.8|311
1643025900000|2022-01-24 12:05:00|1218.5|1217.5|1219|1218|1219.3|1218.3|1218.2|1217.2|324
1643026200000|2022-01-24 12:10:00|1218.9|1217.9|1219.5|1218.5|1219.8|1218.8|1218.9|1217.9|415
1643026500000|2022-01-24 12:15:00|1219.4|1218.4|1219.1|1218.1|1220.1|1219.1|1218.7|1217.7|234
1643026800000|2022-01-24 12:20:00|1219|1218|1218.6|1217.6|1219|1218|1218|1217|120
1643027100000|2022-01-24 12:25:00|1218.9|1217.9|1218.7|1217.7|1219.4|1218.4|1218.6|1217.6|143
1643027400000|2022-01-24 12:30:00|1218.8|1217.8|1217.9|1216.9|1219.4|1218.4|1217.8|1216.8|128
1643027700000|2022-01-24 12:35:00|1217.8|1216.8|1217.9|1216.9|1218.3|1217.3|1217.6|1216.6|113
1643028000000|2022-01-24 12:40:00|1218|1217|1217.5|1216.5|1218|1217|1217.4|1216.4|163
1643028300000|2022-01-24 12:45:00|1217.6|1216.6|1217.5|1216.5|1218.1|1217.1|1217.4|1216.4|120
1643028600000|2022-01-24 12:50:00|1217.4|1216.4|1216.2|1215.2|1217.5|1216.5|1216.2|1215.2|363
1643028900000|2022-01-24 12:55:00|1216.3|1215.3|1216|1215|1216.8|1215.8|1215.8|1214.8|894
1643029200000|2022-01-24 13:00:00|1215.9|1214.9|1214.5|1213.5|1215.9|1214.9|1214.1|1213.1|542
1643029500000|2022-01-24 13:05:00|1214.7|1213.7|1215.4|1214.4|1215.5|1214.5|1214.6|1213.6|444
1643029800000|2022-01-24 13:10:00|1215.1|1214.1|1215.4|1214.4|1215.4|1214.4|1214.5|1213.5|367
1643030100000|2022-01-24 13:15:00|1215.3|1214.3|1214.8|1213.8|1215.8|1214.8|1214.3|1213.3|350
1643030400000|2022-01-24 13:20:00|1214.7|1213.7|1213.4|1212.4|1214.7|1213.7|1213.3|1212.3|523
1643030700000|2022-01-24 13:25:00|1213.3|1212.3|1213.9|1212.9|1214|1213|1213|1212|423
1643031000000|2022-01-24 13:30:00|1214|1213|1213.1|1212.1|1214.1|1213.1|1212.7|1211.7|506
1643031300000|2022-01-24 13:35:00|1213|1212|1212.7|1211.7|1213.1|1212.1|1211.5|1210.5|855
1643031600000|2022-01-24 13:40:00|1212.6|1211.6|1212.5|1211.5|1213|1212|1211.4|1210.4|731
1643031900000|2022-01-24 13:45:00|1212.4|1211.4|1213|1212|1213.6|1212.6|1212|1211|460
1643032200000|2022-01-24 13:50:00|1213.1|1212.1|1213|1212|1213.8|1212.8|1212.3|1211.3|271
1643032500000|2022-01-24 13:55:00|1213.1|1212.1|1211.1|1210.1|1213.3|1212.3|1211.1|1210.1|484
1643032800000|2022-01-24 14:00:00|1211|1210|1211.1|1210.1|1211.4|1210.4|1210.6|1209.6|849
1643033100000|2022-01-24 14:05:00|1210.9|1209.9|1210.2|1209.2|1211.6|1210.6|1209.7|1208.7|588
1643033400000|2022-01-24 14:10:00|1210.1|1209.1|1211.8|1210.8|1211.9|1210.9|1210.1|1209.1|469
1643033700000|2022-01-24 14:15:00|1211.7|1210.7|1212.1|1211.1|1213.2|1212.2|1211.6|1210.6|614
1643034000000|2022-01-24 14:20:00|1212|1211|1211|1210|1212.1|1211.1|1210.5|1209.5|620
1643034300000|2022-01-24 14:25:00|1211.2|1210.2|1212.9|1211.9|1212.9|1211.9|1211|1210|882
1643034600000|2022-01-24 14:30:00|1212.7|1212.2|1210.8|1210.3|1213.2|1212.7|1209.3|1208.8|5043
1643034900000|2022-01-24 14:35:00|1210.6|1210.1|1213.3|1212.8|1214.2|1213.7|1210.3|1209.8|2517
1643035200000|2022-01-24 14:40:00|1213.2|1212.7|1209.9|1209.4|1213.4|1212.9|1209.7|1209.2|2766
1643035500000|2022-01-24 14:45:00|1209.8|1209.3|1208|1207.5|1210.6|1210.1|1207.7|1207.2|3027
1643035800000|2022-01-24 14:50:00|1208.1|1207.6|1206.1|1205.6|1208.1|1207.6|1205.7|1205.2|3564
1643036100000|2022-01-24 14:55:00|1206|1205.5|1204.8|1204.3|1208|1207.5|1204.8|1204.3|3344
1643036400000|2022-01-24 15:00:00|1204.7|1204.2|1203.5|1203|1206.6|1206.1|1203.3|1202.8|3069
1643036700000|2022-01-24 15:05:00|1203.6|1203.1|1201.2|1200.7|1203.8|1203.3|1201|1200.5|4271
1643037000000|2022-01-24 15:10:00|1200.8|1200.3|1200.7|1200.2|1200.9|1200.4|1200.3|1199.8|2110
1643037300000|2022-01-24 15:15:00|1199.4|1198.9|1197.2|1196.7|1199.9|1199.4|1197.2|1196.7|4184
1643037600000|2022-01-24 15:20:00|1197.1|1196.6|1200.8|1200.3|1200.8|1200.3|1197.1|1196.6|3096
1643037900000|2022-01-24 15:25:00|1202|1201.5|1202.6|1202.1|1202.7|1202.2|1201.3|1200.8|1499
1643038200000|2022-01-24 15:30:00|1202.5|1202|1204.6|1204.1|1204.9|1204.4|1202.5|1202|3244
1643038500000|2022-01-24 15:35:00|1205.4|1204.9|1205.4|1204.9|1205.9|1205.4|1204.9|1204.4|3726
1643038800000|2022-01-24 15:40:00|1205.3|1204.8|1206.6|1206.1|1206.7|1206.2|1204.2|1203.7|1618
1643039100000|2022-01-24 15:45:00|1205|1204.5|1202.8|1202.3|1205|1204.5|1202.3|1201.8|3125
1643039400000|2022-01-24 15:50:00|1202.7|1202.2|1204.9|1204.4|1204.9|1204.4|1201.9|1201.4|3600
1643039700000|2022-01-24 15:55:00|1204.8|1204.3|1201.9|1201.4|1205|1204.5|1201.4|1200.9|2754
1643040000000|2022-01-24 16:00:00|1201.8|1201.3|1200.6|1200.1|1201.8|1201.3|1199.9|1199.4|2679
1643040300000|2022-01-24 16:05:00|1200.5|1200|1199|1198.5|1201|1200.5|1198.8|1198.3|3002
1643040600000|2022-01-24 16:10:00|1199.1|1198.6|1198.4|1197.9|1199.6|1199.1|1197.8|1197.3|1976
1643040900000|2022-01-24 16:15:00|1198.3|1197.8|1198.5|1198|1199.9|1199.4|1198.2|1197.7|2230
1643041200000|2022-01-24 16:20:00|1198.6|1198.1|1198.1|1197.6|1199.7|1199.2|1197.8|1197.3|2921
1643041500000|2022-01-24 16:25:00|1198|1197.5|1200.1|1199.6|1200.4|1199.9|1197.2|1196.7|3133
1643041800000|2022-01-24 16:30:00|1199.9|1199.4|1198.7|1198.2|1200.5|1200|1198.5|1198|3932
1643042100000|2022-01-24 16:35:00|1198.6|1198.1|1196.5|1196|1199.2|1198.7|1196.1|1195.6|4227
1643042400000|2022-01-24 16:40:00|1196.3|1195.8|1194.6|1194.1|1196.6|1196.1|1194.4|1193.9|2016
1643042700000|2022-01-24 16:45:00|1194.7|1194.2|1191.5|1191|1195.3|1194.8|1191.5|1191|3153
1643043000000|2022-01-24 16:50:00|1191.4|1190.9|1194.7|1194.2|1194.7|1194.2|1191.4|1190.9|2853
1643043300000|2022-01-24 16:55:00|1194.6|1194.1|1195.4|1194.9|1195.8|1195.3|1193.7|1193.2|1566
1643043600000|2022-01-24 17:00:00|1195.2|1194.7|1192.7|1192.2|1195.2|1194.7|1192.3|1191.8|1621
1643043900000|2022-01-24 17:05:00|1192.8|1192.3|1190.9|1190.4|1193.4|1192.9|1190.3|1189.8|2448
1643044200000|2022-01-24 17:10:00|1191.2|1190.7|1188.5|1188|1191.3|1190.8|1188|1187.5|4518
1643044500000|2022-01-24 17:15:00|1188.6|1188.1|1187.7|1187.2|1188.6|1188.1|1186.4|1185.9|1649
1643044800000|2022-01-24 17:20:00|1187.5|1187|1188.2|1187.7|1190.1|1189.6|1187.2|1186.7|1975
1643045100000|2022-01-24 17:25:00|1188.4|1187.9|1190.1|1189.6|1191.1|1190.6|1187|1186.5|4117
1643045400000|2022-01-24 17:30:00|1190|1189.5|1189.7|1189.2|1190.5|1190|1188.8|1188.3|1521
1643045700000|2022-01-24 17:35:00|1189.8|1189.3|1189.4|1188.9|1189.9|1189.4|1187.7|1187.2|973
1643046000000|2022-01-24 17:40:00|1189.3|1188.8|1191.9|1191.4|1192.1|1191.6|1188.5|1188|1945
1643046300000|2022-01-24 17:45:00|1192.1|1191.6|1192.1|1191.6|1193.2|1192.7|1191.6|1191.1|1093
1643046600000|2022-01-24 17:50:00|1192|1191.5|1194.7|1194.2|1195.1|1194.6|1191.1|1190.6|1653
1643046900000|2022-01-24 17:55:00|1194.6|1194.1|1195|1194.5|1195.7|1195.2|1194.4|1193.9|1749
1643047200000|2022-01-24 18:00:00|1194.7|1194.2|1195.8|1195.3|1195.8|1195.3|1194.2|1193.7|792
1643047500000|2022-01-24 18:05:00|1195.6|1195.1|1197|1196.5|1198|1197.5|1195.1|1194.6|1859
1643047800000|2022-01-24 18:10:00|1197.2|1196.7|1199.1|1198.6|1199.2|1198.7|1197.1|1196.6|1125
1643048100000|2022-01-24 18:15:00|1199|1198.5|1200.4|1199.9|1200.7|1200.2|1198.6|1198.1|1111
1643048400000|2022-01-24 18:20:00|1200.3|1199.8|1197.2|1196.7|1200.6|1200.1|1197.2|1196.7|1540
1643048700000|2022-01-24 18:25:00|1197.3|1196.8|1196.8|1196.3|1198.2|1197.7|1196.4|1195.9|1170
1643049000000|2022-01-24 18:30:00|1196.5|1196|1199.2|1198.7|1199.3|1198.8|1196.4|1195.9|540
1643049300000|2022-01-24 18:35:00|1199|1198.5|1199.7|1199.2|1199.8|1199.3|1196.5|1196|727
1643049600000|2022-01-24 18:40:00|1199.6|1199.1|1198.5|1198|1199.9|1199.4|1197.5|1197|541
1643049900000|2022-01-24 18:45:00|1198.4|1197.9|1200.5|1200|1200.5|1200|1198.4|1197.9|700
1643050200000|2022-01-24 18:50:00|1200.3|1199.8|1201.4|1200.9|1201.7|1201.2|1200|1199.5|1179
1643050500000|2022-01-24 18:55:00|1201.3|1200.8|1202.3|1201.8|1202.5|1202|1200.7|1200.2|893
1643050800000|2022-01-24 19:00:00|1202.2|1201.7|1203|1202.5|1204.4|1203.9|1202|1201.5|2327
1643051100000|2022-01-24 19:05:00|1202.9|1202.4|1205|1204.5|1205.3|1204.8|1202.9|1202.4|1670
1643051400000|2022-01-24 19:10:00|1204.9|1204.4|1203.1|1202.6|1205.5|1205|1202.4|1201.9|928
1643051700000|2022-01-24 19:15:00|1203.2|1202.7|1202.3|1201.8|1203.9|1203.4|1202.1|1201.6|876
1643052000000|2022-01-24 19:20:00|1202.4|1201.9|1200.1|1199.6|1203.5|1203|1199.8|1199.3|1324
1643052300000|2022-01-24 19:25:00|1199.7|1199.2|1200.7|1200.2|1201.1|1200.6|1199.7|1199.2|666
1643052600000|2022-01-24 19:30:00|1200.6|1200.1|1200.6|1200.1|1202.6|1202.1|1200.3|1199.8|575
1643052900000|2022-01-24 19:35:00|1201|1200.5|1199|1198.5|1201|1200.5|1198.1|1197.6|695
1643053200000|2022-01-24 19:40:00|1198.8|1198.3|1199.2|1198.7|1199.6|1199.1|1198.2|1197.7|412
1643053500000|2022-01-24 19:45:00|1199.1|1198.6|1200.2|1199.7|1200.8|1200.3|1197.3|1196.8|1199
1643053800000|2022-01-24 19:50:00|1200.4|1199.9|1202|1201.5|1202.1|1201.6|1199.9|1199.4|816
1643054100000|2022-01-24 19:55:00|1201.9|1201.4|1203.5|1203|1203.5|1203|1200.5|1200|762
1643054400000|2022-01-24 20:00:00|1203.2|1202.7|1203.2|1202.7|1205|1204.5|1203|1202.5|1003
1643054700000|2022-01-24 20:05:00|1203.1|1202.6|1204|1203.5|1204.1|1203.6|1202.4|1201.9|542
1643055000000|2022-01-24 20:10:00|1204.2|1203.7|1206.1|1205.6|1206.1|1205.6|1203.9|1203.4|527
1643055300000|2022-01-24 20:15:00|1206|1205.5|1204.8|1204.3|1207.7|1207.2|1204.4|1203.9|1204
1643055600000|2022-01-24 20:20:00|1205|1204.5|1206|1205.5|1206.8|1206.3|1205|1204.5|1142
1643055900000|2022-01-24 20:25:00|1206.2|1205.7|1206.2|1205.7|1207.3|1206.8|1205|1204.5|858
1643056200000|2022-01-24 20:30:00|1206.1|1205.6|1209.8|1209.3|1209.9|1209.4|1205.3|1204.8|1686
1643056500000|2022-01-24 20:35:00|1209.7|1209.2|1210.4|1209.9|1210.5|1210|1208.6|1208.1|2193
1643056800000|2022-01-24 20:40:00|1210.6|1210.1|1209|1208.5|1210.8|1210.3|1208|1207.5|2271
1643057100000|2022-01-24 20:45:00|1208.9|1208.4|1210.8|1210.3|1211.2|1210.7|1208.9|1208.4|1859
1643057400000|2022-01-24 20:50:00|1211.1|1210.6|1213.1|1212.6|1213.5|1213|1210.9|1210.4|3283
1643057700000|2022-01-24 20:55:00|1213.2|1212.7|1214.4|1213.9|1215.2|1214.7|1212.3|1211.8|9665
1643058000000|2022-01-24 21:00:00|1214.6|1214.1|1212.8|1211.8|1214.8|1214.1|1212.5|1211.5|1475
1643058300000|2022-01-24 21:05:00|1212.7|1211.7|1211.6|1210.6|1213.2|1212.2|1211.5|1210.5|873
1643058600000|2022-01-24 21:10:00|1211.8|1210.8|1212.2|1211.2|1213.2|1212.2|1211.4|1210.4|553
1643058900000|2022-01-24 21:15:00|1212|1211|1214.6|1213.6|1214.8|1213.8|1212|1211|52
1643059200000|2022-01-24 21:20:00|1214.7|1213.7|1214.5|1213.5|1214.9|1213.9|1214.3|1213.3|10
1643059500000|2022-01-24 21:25:00|1214.4|1213.4|1213.8|1212.8|1214.4|1213.4|1213.8|1212.8|13
1643059800000|2022-01-24 21:30:00|1213.6|1212.6|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|13
1643060100000|2022-01-24 21:35:00|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1
1643060400000|2022-01-24 21:40:00|1213.3|1212.3|1212.8|1211.8|1213.3|1212.3|1212.8|1211.8|4
1643060700000|2022-01-24 21:45:00|1213.4|1212.4|1214.9|1213.9|1215.4|1214.4|1213.4|1212.4|117
1643061000000|2022-01-24 21:50:00|1215.2|1214.2|1215.4|1214.4|1215.4|1214.4|1215.2|1214.2|12
1643061300000|2022-01-24 21:55:00|1215|1214|1213.9|1212.9|1215.2|1214.2|1213.9|1212.9|25
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1212.8|1210.8|1214.7|1212.7|1212.7|1210.7|0
1643065500000|2022-01-24 23:05:00|1212.7|1210.7|1213.4|1211.4|1214.6|1212.6|1212.7|1210.7|0
1643065800000|2022-01-24 23:10:00|1213.6|1211.6|1214.7|1212.7|1214.9|1212.9|1213.2|1211.2|0
1643066100000|2022-01-24 23:15:00|1214.6|1212.6|1213.7|1211.7|1214.9|1212.9|1213.3|1211.3|0
1643066400000|2022-01-24 23:20:00|1213.6|1211.6|1212.5|1210.5|1213.7|1211.7|1212.3|1210.3|0
1643066700000|2022-01-24 23:25:00|1212.6|1210.6|1210.6|1208.6|1212.7|1210.7|1210.6|1208.6|0
1643067000000|2022-01-24 23:30:00|1210.7|1208.7|1209.7|1207.7|1210.9|1208.9|1208.6|1206.6|0
1643067300000|2022-01-24 23:35:00|1209.6|1207.6|1211|1209|1211.2|1209.2|1209.6|1207.6|0
1643067600000|2022-01-24 23:40:00|1210.9|1208.9|1212.1|1210.1|1212.2|1210.2|1210.9|1208.9|0
1643067900000|2022-01-24 23:45:00|1212|1210|1213.1|1211.1|1213.5|1211.5|1211.9|1209.9|0
1643068200000|2022-01-24 23:50:00|1213|1211|1214|1212|1214.5|1212.5|1212.4|1210.4|0
1643068500000|2022-01-24 23:55:00|1214.1|1212.1|1214.7|1212.7|1214.8|1212.8|1213.4|1211.4|0
1643068800000|2022-01-25 00:00:00|1214.8|1212.8|1212.5|1210.5|1215.4|1213.4|1212.5|1210.5|0
1643069100000|2022-01-25 00:05:00|1212.3|1210.3|1210.2|1208.2|1212.3|1210.3|1210.2|1208.2|0
1643069400000|2022-01-25 00:10:00|1210.3|1208.3|1211.6|1209.6|1211.9|1209.9|1210.2|1208.2|0
1643069700000|2022-01-25 00:15:00|1211.7|1209.7|1212|1210|1212.8|1210.8|1211.4|1209.4|0
1643070000000|2022-01-25 00:20:00|1212.1|1210.1|1210.6|1208.6|1212.2|1210.2|1210.6|1208.6|0
1643070300000|2022-01-25 00:25:00|1210.7|1208.7|1210.8|1208.8|1211.2|1209.2|1209.8|1207.8|0
1643070600000|2022-01-25 00:30:00|1210.6|1208.6|1213.4|1211.4|1214.1|1212.1|1210.6|1208.6|0
1643070900000|2022-01-25 00:35:00|1213.5|1211.5|1211.7|1209.7|1213.5|1211.5|1211.3|1209.3|0
1643071200000|2022-01-25 00:40:00|1211.6|1209.6|1211.1|1209.1|1212.6|1210.6|1210.5|1208.5|0
1643071500000|2022-01-25 00:45:00|1211|1209|1210|1208|1211.1|1209.1|1210|1208|0
1643071800000|2022-01-25 00:50:00|1209.8|1207.8|1208.4|1206.4|1209.8|1207.8|1208|1206|0
1643072100000|2022-01-25 00:55:00|1208.5|1206.5|1205.9|1203.9|1208.6|1206.6|1205.6|1203.6|0
1643072400000|2022-01-25 01:00:00|1213.1|1212.1|1206.4|1205.4|1213.1|1212.1|1206.3|1205.3|36
1643072700000|2022-01-25 01:05:00|1205.7|1204.7|1205.8|1204.8|1205.8|1204.8|1205.7|1204.7|10
1643073000000|2022-01-25 01:10:00|1205.6|1204.6|1205.5|1204.5|1206.2|1205.2|1204.7|1203.7|70
1643073300000|2022-01-25 01:15:00|1206|1205|1205.8|1204.8|1206.5|1205.5|1204|1203|64
1643073600000|2022-01-25 01:20:00|1207.7|1206.7|1208.2|1207.2|1208.2|1207.2|1207|1206|16
1643073900000|2022-01-25 01:25:00|1207.8|1206.8|1210.1|1209.1|1211.1|1210.1|1207.7|1206.7|60
1643074200000|2022-01-25 01:30:00|1210.4|1209.4|1210.5|1209.5|1212|1211|1209.1|1208.1|67
1643074500000|2022-01-25 01:35:00|1209.9|1208.9|1206.1|1205.1|1209.9|1208.9|1206.1|1205.1|181
1643074800000|2022-01-25 01:40:00|1205.9|1204.9|1205.8|1204.8|1206.6|1205.6|1204.4|1203.4|116
1643075100000|2022-01-25 01:45:00|1205.7|1204.7|1210.8|1209.8|1211|1210|1205.5|1204.5|144
1643075400000|2022-01-25 01:50:00|1210.7|1209.7|1210.4|1209.4|1211.5|1210.5|1208.8|1207.8|70
1643075700000|2022-01-25 01:55:00|1209.2|1208.2|1209.9|1208.9|1210.2|1209.2|1208.4|1207.4|14
1643076000000|2022-01-25 02:00:00|1209.5|1208.5|1209|1208|1210|1209|1207.8|1206.8|115
1643076300000|2022-01-25 02:05:00|1208.9|1207.9|1207.4|1206.4|1209.2|1208.2|1207.2|1206.2|147
1643076600000|2022-01-25 02:10:00|1207.3|1206.3|1207.2|1206.2|1209.1|1208.1|1207.1|1206.1|60
1643076900000|2022-01-25 02:15:00|1207.6|1206.6|1206.5|1205.5|1207.6|1206.6|1205.7|1204.7|80
1643077200000|2022-01-25 02:20:00|1206|1205|1205.9|1204.9|1206.6|1205.6|1205.4|1204.4|63
1643077500000|2022-01-25 02:25:00|1205.6|1204.6|1205.7|1204.7|1206.7|1205.7|1205.6|1204.6|42
1643077800000|2022-01-25 02:30:00|1205.5|1204.5|1207.3|1206.3|1207.3|1206.3|1205.5|1204.5|40
1643078100000|2022-01-25 02:35:00|1207|1206|1206.1|1205.1|1207|1206|1206.1|1205.1|5
1643078400000|2022-01-25 02:40:00|1206.9|1205.9|1205.8|1204.8|1206.9|1205.9|1205.5|1204.5|37
1643078700000|2022-01-25 02:45:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1206.2|1205.2|55
1643079000000|2022-01-25 02:50:00|1206.6|1205.6|1206.8|1205.8|1206.9|1205.9|1206.4|1205.4|13
1643079300000|2022-01-25 02:55:00|1206.2|1205.2|1208.7|1207.7|1209.2|1208.2|1206.2|1205.2|78
1643079600000|2022-01-25 03:00:00|1208|1207|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|9
1643079900000|2022-01-25 03:05:00|1207.2|1206.2|1206.8|1205.8|1207.8|1206.8|1206.8|1205.8|28
1643080200000|2022-01-25 03:10:00|1205.8|1204.8|1206.3|1205.3|1206.3|1205.3|1205.5|1204.5|34
1643080500000|2022-01-25 03:15:00|1206.6|1205.6|1206.3|1205.3|1207.9|1206.9|1206.3|1205.3|34
1643080800000|2022-01-25 03:20:00|1206.8|1205.8|1206.8|1205.8|1206.8|1205.8|1206.8|1205.8|1
1643081100000|2022-01-25 03:25:00|1206.7|1205.7|1206.6|1205.6|1206.8|1205.8|1206.6|1205.6|4
1643081400000|2022-01-25 03:30:00|1206|1205|1205.9|1204.9|1206.2|1205.2|1205.7|1204.7|7
1643081700000|2022-01-25 03:35:00|1206.1|1205.1|1206.2|1205.2|1206.2|1205.2|1206.1|1205.1|3
1643082000000|2022-01-25 03:40:00|1207.6|1206.6|1206.8|1205.8|1208.2|1207.2|1206.8|1205.8|12
1643082300000|2022-01-25 03:45:00|1206.5|1205.5|1204.8|1203.8|1206.5|1205.5|1204.8|1203.8|40
1643082600000|2022-01-25 03:50:00|1205.2|1204.2|1206.3|1205.3|1206.3|1205.3|1204.9|1203.9|38
1643082900000|2022-01-25 03:55:00|1206.6|1205.6|1207.1|1206.1|1207.3|1206.3|1206.6|1205.6|29
1643083200000|2022-01-25 04:00:00|1206.9|1205.9|1206.7|1205.7|1207.3|1206.3|1206.6|1205.6|39
1643083500000|2022-01-25 04:05:00|1207|1206|1210|1209|1210|1209|1207|1206|263
1643083800000|2022-01-25 04:10:00|1210.2|1209.2|1209.7|1208.7|1210.4|1209.4|1209.5|1208.5|157
1643084100000|2022-01-25 04:15:00|1209.6|1208.6|1209.7|1208.7|1210.9|1209.9|1209.6|1208.6|50
1643084400000|2022-01-25 04:20:00|1210.3|1209.3|1209.7|1208.7|1210.3|1209.3|1209.7|1208.7|14
1643084700000|2022-01-25 04:25:00|1210.1|1209.1|1210.4|1209.4|1210.6|1209.6|1210.1|1209.1|8
1643085000000|2022-01-25 04:30:00|1210.5|1209.5|1208.5|1207.5|1210.8|1209.8|1208.4|1207.4|67
1643085300000|2022-01-25 04:35:00|1208.3|1207.3|1207.6|1206.6|1208.7|1207.7|1207.5|1206.5|82
1643085600000|2022-01-25 04:40:00|1207|1206|1206.8|1205.8|1207.2|1206.2|1206.1|1205.1|68
1643085900000|2022-01-25 04:45:00|1206.6|1205.6|1206.6|1205.6|1207.4|1206.4|1206.5|1205.5|51
1643086200000|2022-01-25 04:50:00|1206.3|1205.3|1206.2|1205.2|1207.1|1206.1|1205.9|1204.9|89
1643086500000|2022-01-25 04:55:00|1205.9|1204.9|1207.6|1206.6|1207.7|1206.7|1205.8|1204.8|92
1643086800000|2022-01-25 05:00:00|1207.4|1206.4|1205.1|1204.1|1207.5|1206.5|1204.9|1203.9|123
1643087100000|2022-01-25 05:05:00|1204.9|1203.9|1206.9|1205.9|1207.3|1206.3|1204.9|1203.9|93
1643087400000|2022-01-25 05:10:00|1207|1206|1207.2|1206.2|1208|1207|1206.7|1205.7|69
1643087700000|2022-01-25 05:15:00|1207.4|1206.4|1207|1206|1207.4|1206.4|1206.2|1205.2|45
1643088000000|2022-01-25 05:20:00|1207.3|1206.3|1208.5|1207.5|1208.5|1207.5|1207.3|1206.3|48
1643088300000|2022-01-25 05:25:00|1208.4|1207.4|1208.6|1207.6|1209.1|1208.1|1207.9|1206.9|9
1643088600000|2022-01-25 05:30:00|1208.3|1207.3|1208.1|1207.1|1209.4|1208.4|1207.9|1206.9|42
1643088900000|2022-01-25 05:35:00|1208|1207|1207.5|1206.5|1208.6|1207.6|1207.1|1206.1|54
1643089200000|2022-01-25 05:40:00|1207.4|1206.4|1209.6|1208.6|1210.3|1209.3|1207.4|1206.4|54
1643089500000|2022-01-25 05:45:00|1209.4|1208.4|1208|1207|1209.4|1208.4|1208|1207|46
1643089800000|2022-01-25 05:50:00|1207.8|1206.8|1207.9|1206.9|1208.2|1207.2|1207|1206|60
1643090100000|2022-01-25 05:55:00|1207.8|1206.8|1208.7|1207.7|1208.8|1207.8|1207.5|1206.5|68
1643090400000|2022-01-25 06:00:00|1208.6|1207.6|1207.3|1206.3|1209.8|1208.8|1207.1|1206.1|105
1643090700000|2022-01-25 06:05:00|1207.2|1206.2|1208.2|1207.2|1208.5|1207.5|1207.2|1206.2|12
1643091000000|2022-01-25 06:10:00|1207.6|1206.6|1206.8|1205.8|1207.6|1206.6|1206.3|1205.3|67
1643091300000|2022-01-25 06:15:00|1206.9|1205.9|1207.8|1206.8|1207.8|1206.8|1206.4|1205.4|82
1643091600000|2022-01-25 06:20:00|1208.1|1207.1|1207.1|1206.1|1208.4|1207.4|1206.9|1205.9|78
1643091900000|2022-01-25 06:25:00|1207|1206|1206.5|1205.5|1207.4|1206.4|1206.4|1205.4|78
1643092200000|2022-01-25 06:30:00|1206.6|1205.6|1205.8|1204.8|1206.7|1205.7|1205.2|1204.2|89
1643092500000|2022-01-25 06:35:00|1206.1|1205.1|1206.4|1205.4|1206.8|1205.8|1206|1205|96
1643092800000|2022-01-25 06:40:00|1206.5|1205.5|1205.9|1204.9|1206.5|1205.5|1205.9|1204.9|50
1643093100000|2022-01-25 06:45:00|1206|1205|1206.5|1205.5|1206.8|1205.8|1205.7|1204.7|117
1643093400000|2022-01-25 06:50:00|1206.4|1205.4|1206.1|1205.1|1206.4|1205.4|1205.5|1204.5|98
1643093700000|2022-01-25 06:55:00|1205.6|1204.6|1205.3|1204.3|1206.1|1205.1|1205.2|1204.2|51
1643094000000|2022-01-25 07:00:00|1205.1|1204.1|1202.9|1201.9|1205.9|1204.9|1202.9|1201.9|220
1643094300000|2022-01-25 07:05:00|1203.2|1202.2|1200.8|1199.8|1203.2|1202.2|1200.5|1199.5|242
1643094600000|2022-01-25 07:10:00|1200.6|1199.6|1199.8|1198.8|1201|1200|1199.3|1198.3|177
1643094900000|2022-01-25 07:15:00|1199.9|1198.9|1200|1199|1201|1200|1199.6|1198.6|72
1643095200000|2022-01-25 07:20:00|1199.9|1198.9|1199.1|1198.1|1200|1199|1198.8|1197.8|97
1643095500000|2022-01-25 07:25:00|1199.2|1198.2|1201.4|1200.4|1201.4|1200.4|1199.2|1198.2|32
1643095800000|2022-01-25 07:30:00|1201.7|1200.7|1201.4|1200.4|1203.1|1202.1|1201.4|1200.4|99
1643096100000|2022-01-25 07:35:00|1201.6|1200.6|1204.2|1203.2|1204.5|1203.5|1201.6|1200.6|105
1643096400000|2022-01-25 07:40:00|1204.5|1203.5|1204.9|1203.9|1205.6|1204.6|1204.3|1203.3|126
1643096700000|2022-01-25 07:45:00|1205|1204|1205.8|1204.8|1206.1|1205.1|1204.7|1203.7|105
1643097000000|2022-01-25 07:50:00|1205.7|1204.7|1206.4|1205.4|1207|1206|1205.5|1204.5|192
1643097300000|2022-01-25 07:55:00|1206.5|1205.5|1207.4|1206.4|1207.5|1206.5|1205.7|1204.7|158
1643097600000|2022-01-25 08:00:00|1207.5|1206.5|1206.5|1205.5|1208.4|1207.4|1206|1205|637
1643097900000|2022-01-25 08:05:00|1206.4|1205.4|1206.8|1205.8|1207.2|1206.2|1204.7|1203.7|493
1643098200000|2022-01-25 08:10:00|1206.7|1205.7|1209.7|1208.7|1209.7|1208.7|1206.3|1205.3|412
1643098500000|2022-01-25 08:15:00|1209.6|1208.6|1209.3|1208.3|1210.1|1209.1|1207.9|1206.9|472
1643098800000|2022-01-25 08:20:00|1209.1|1208.1|1207.5|1206.5|1209.6|1208.6|1207.2|1206.2|368
1643099100000|2022-01-25 08:25:00|1207.6|1206.6|1204.2|1203.2|1207.8|1206.8|1203.8|1202.8|1609
1643099400000|2022-01-25 08:30:00|1204.1|1203.1|1206.2|1205.2|1206.6|1205.6|1203.9|1202.9|446
1643099700000|2022-01-25 08:35:00|1206.1|1205.1|1206.9|1205.9|1207.5|1206.5|1205.6|1204.6|249
1643100000000|2022-01-25 08:40:00|1207|1206|1207.6|1206.6|1208|1207|1206.6|1205.6|222
1643100300000|2022-01-25 08:45:00|1207.7|1206.7|1207.7|1206.7|1208|1207|1206|1205|260
1643100600000|2022-01-25 08:50:00|1207.8|1206.8|1207.4|1206.4|1209.6|1208.6|1207.3|1206.3|240
1643100900000|2022-01-25 08:55:00|1207.5|1206.5|1206.6|1205.6|1207.8|1206.8|1206.4|1205.4|100
1643101200000|2022-01-25 09:00:00|1206.8|1205.8|1205.4|1204.4|1207.2|1206.2|1205.4|1204.4|317
1643101500000|2022-01-25 09:05:00|1205.3|1204.3|1206.7|1205.7|1206.8|1205.8|1205|1204|54
1643101800000|2022-01-25 09:10:00|1207.1|1206.1|1206.3|1205.3|1207.6|1206.6|1206|1205|73
1643102100000|2022-01-25 09:15:00|1206.2|1205.2|1207.1|1206.1|1207.5|1206.5|1205.8|1204.8|128
1643102400000|2022-01-25 09:20:00|1207.7|1206.7|1209.5|1208.5|1209.5|1208.5|1207.6|1206.6|149
1643102700000|2022-01-25 09:25:00|1209.6|1208.6|1210.3|1209.3|1210.4|1209.4|1209.1|1208.1|178
1643103000000|2022-01-25 09:30:00|1210.4|1209.4|1209.3|1208.3|1210.9|1209.9|1209.2|1208.2|347
1643103300000|2022-01-25 09:35:00|1209.4|1208.4|1209.8|1208.8|1209.9|1208.9|1209.1|1208.1|225
1643103600000|2022-01-25 09:40:00|1209.5|1208.5|1210.2|1209.2|1210.4|1209.4|1208.7|1207.7|177
1643103900000|2022-01-25 09:45:00|1210.5|1209.5|1210.6|1209.6|1211.4|1210.4|1210.5|1209.5|216
1643104200000|2022-01-25 09:50:00|1210.5|1209.5|1210.8|1209.8|1211.2|1210.2|1210.2|1209.2|217
1643104500000|2022-01-25 09:55:00|1211|1210|1210.4|1209.4|1211.6|1210.6|1210.1|1209.1|76
1643104800000|2022-01-25 10:00:00|1210.3|1209.3|1209.8|1208.8|1210.9|1209.9|1209.7|1208.7|68
1643105100000|2022-01-25 10:05:00|1210|1209|1210.9|1209.9|1211.6|1210.6|1209.5|1208.5|266
1643105400000|2022-01-25 10:10:00|1210.8|1209.8|1211.5|1210.5|1211.6|1210.6|1210.7|1209.7|149
1643105700000|2022-01-25 10:15:00|1211.6|1210.6|1211.9|1210.9|1212.2|1211.2|1210.8|1209.8|296
1643106000000|2022-01-25 10:20:00|1211.8|1210.8|1211.2|1210.2|1212.2|1211.2|1210.9|1209.9|207
1643106300000|2022-01-25 10:25:00|1211.1|1210.1|1211.3|1210.3|1211.4|1210.4|1210.9|1209.9|278
1643106600000|2022-01-25 10:30:00|1211.5|1210.5|1210.5|1209.5|1211.6|1210.6|1210.5|1209.5|441
1643106900000|2022-01-25 10:35:00|1210.6|1209.6|1209|1208|1210.7|1209.7|1208.7|1207.7|307
1643107200000|2022-01-25 10:40:00|1209.1|1208.1|1209.4|1208.4|1209.7|1208.7|1209|1208|246
1643107500000|2022-01-25 10:45:00|1209.3|1208.3|1207.6|1206.6|1209.6|1208.6|1207.5|1206.5|309
1643107800000|2022-01-25 10:50:00|1207.7|1206.7|1208|1207|1208.7|1207.7|1207.5|1206.5|184
1643108100000|2022-01-25 10:55:00|1207.9|1206.9|1208.2|1207.2|1208.6|1207.6|1207.4|1206.4|167
1643108400000|2022-01-25 11:00:00|1208.1|1207.1|1209.6|1208.6|1209.7|1208.7|1207.8|1206.8|119
1643108700000|2022-01-25 11:05:00|1209.8|1208.8|1210|1209|1210|1209|1209.2|1208.2|92
1643109000000|2022-01-25 11:10:00|1209.9|1208.9|1210.4|1209.4|1210.4|1209.4|1209.5|1208.5|221
1643109300000|2022-01-25 11:15:00|1210.5|1209.5|1209.5|1208.5|1210.9|1209.9|1209.5|1208.5|84
1643109600000|2022-01-25 11:20:00|1209.6|1208.6|1209.5|1208.5|1209.8|1208.8|1209.1|1208.1|113
1643109900000|2022-01-25 11:25:00|1209.7|1208.7|1209.1|1208.1|1209.8|1208.8|1209.1|1208.1|41
1643110200000|2022-01-25 11:30:00|1208.9|1207.9|1208|1207|1209.3|1208.3|1207.8|1206.8|80
1643110500000|2022-01-25 11:35:00|1208.1|1207.1|1208|1207|1208.9|1207.9|1208|1207|32
1643110800000|2022-01-25 11:40:00|1207.6|1206.6|1207.1|1206.1|1207.6|1206.6|1206.4|1205.4|83
1643111100000|2022-01-25 11:45:00|1207|1206|1207.4|1206.4|1207.8|1206.8|1207|1206|125
1643111400000|2022-01-25 11:50:00|1207.5|1206.5|1207.2|1206.2|1207.6|1206.6|1207.1|1206.1|22
1643111700000|2022-01-25 11:55:00|1207.1|1206.1|1207.9|1206.9|1208.7|1207.7|1206.8|1205.8|93
1643112000000|2022-01-25 12:00:00|1207.8|1206.8|1206.7|1205.7|1208.3|1207.3|1206.7|1205.7|112
1643112300000|2022-01-25 12:05:00|1206.8|1205.8|1207.2|1206.2|1207.2|1206.2|1206.1|1205.1|131
1643112600000|2022-01-25 12:10:00|1207.4|1206.4|1207.4|1206.4|1208.2|1207.2|1207.4|1206.4|281
1643112900000|2022-01-25 12:15:00|1207.3|1206.3|1207.6|1206.6|1207.7|1206.7|1207.2|1206.2|51
1643113200000|2022-01-25 12:20:00|1207.5|1206.5|1205.8|1204.8|1207.7|1206.7|1205.8|1204.8|113
1643113500000|2022-01-25 12:25:00|1206|1205|1206.1|1205.1|1206.2|1205.2|1205.5|1204.5|248
1643113800000|2022-01-25 12:30:00|1206|1205|1205.4|1204.4|1206.1|1205.1|1205|1204|50
1643114100000|2022-01-25 12:35:00|1205.5|1204.5|1205.9|1204.9|1206.6|1205.6|1205.5|1204.5|38
1643114400000|2022-01-25 12:40:00|1205.7|1204.7|1206.3|1205.3|1206.4|1205.4|1204.9|1203.9|96
1643114700000|2022-01-25 12:45:00|1206.4|1205.4|1206.7|1205.7|1206.9|1205.9|1206|1205|112
1643115000000|2022-01-25 12:50:00|1206.8|1205.8|1206.6|1205.6|1207|1206|1206.6|1205.6|203
1643115300000|2022-01-25 12:55:00|1206.5|1205.5|1206|1205|1206.6|1205.6|1205.7|1204.7|85
1643115600000|2022-01-25 13:00:00|1205.9|1204.9|1205.2|1204.2|1206.5|1205.5|1205.2|1204.2|86
1643115900000|2022-01-25 13:05:00|1205.1|1204.1|1203.2|1202.2|1205.7|1204.7|1203.1|1202.1|566
1643116200000|2022-01-25 13:10:00|1203.3|1202.3|1204.1|1203.1|1204.3|1203.3|1203.2|1202.2|348
1643116500000|2022-01-25 13:15:00|1204.4|1203.4|1205.6|1204.6|1205.6|1204.6|1204.4|1203.4|169
1643116800000|2022-01-25 13:20:00|1205.5|1204.5|1205.2|1204.2|1205.8|1204.8|1204.6|1203.6|171
1643117100000|2022-01-25 13:25:00|1205.3|1204.3|1203.9|1202.9|1205.5|1204.5|1203.7|1202.7|96
1643117400000|2022-01-25 13:30:00|1203.8|1202.8|1204.4|1203.4|1204.5|1203.5|1203.4|1202.4|244
1643117700000|2022-01-25 13:35:00|1204.3|1203.3|1205|1204|1205.4|1204.4|1204.3|1203.3|196
1643118000000|2022-01-25 13:40:00|1204.9|1203.9|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|68
1643118300000|2022-01-25 13:45:00|1205.7|1204.7|1204.9|1203.9|1205.8|1204.8|1204.7|1203.7|82
1643118600000|2022-01-25 13:50:00|1204.8|1203.8|1205.2|1204.2|1205.5|1204.5|1204.3|1203.3|142
1643118900000|2022-01-25 13:55:00|1205.3|1204.3|1206.1|1205.1|1206.6|1205.6|1204.9|1203.9|196
1643119200000|2022-01-25 14:00:00|1205.8|1204.8|1206.6|1205.6|1206.6|1205.6|1205.4|1204.4|84
1643119500000|2022-01-25 14:05:00|1206.7|1205.7|1206.5|1205.5|1206.9|1205.9|1205.9|1204.9|98
1643119800000|2022-01-25 14:10:00|1206.9|1205.9|1205.7|1204.7|1206.9|1205.9|1205.4|1204.4|196
1643120100000|2022-01-25 14:15:00|1205.9|1204.9|1207.3|1206.3|1207.4|1206.4|1205.5|1204.5|234
1643120400000|2022-01-25 14:20:00|1207.4|1206.4|1207.5|1206.5|1208|1207|1206.9|1205.9|576
1643120700000|2022-01-25 14:25:00|1207.4|1206.4|1208.2|1207.2|1208.4|1207.4|1207.1|1206.1|786
1643121000000|2022-01-25 14:30:00|1208|1207.5|1209.4|1208.9|1210.3|1209.8|1206|1205.5|5875
1643121300000|2022-01-25 14:35:00|1209.5|1209|1210.8|1210.3|1213.4|1212.9|1209|1208.5|3595
1643121600000|2022-01-25 14:40:00|1210.9|1210.4|1208.4|1207.9|1212.4|1211.9|1207.9|1207.4|2730
1643121900000|2022-01-25 14:45:00|1208.5|1208|1205.1|1204.6|1208.5|1208|1204.6|1204.1|3455
1643122200000|2022-01-25 14:50:00|1205|1204.5|1202.2|1201.7|1205.8|1205.3|1202.1|1201.6|3118
1643122500000|2022-01-25 14:55:00|1202.3|1201.8|1203.7|1203.2|1203.8|1203.3|1201.8|1201.3|2703
1643122800000|2022-01-25 15:00:00|1202.7|1202.2|1201.2|1200.7|1204.5|1204|1200.6|1200.1|3330
1643123100000|2022-01-25 15:05:00|1201.3|1200.8|1202|1201.5|1202.4|1201.9|1200.6|1200.1|1871
1643123400000|2022-01-25 15:10:00|1201.9|1201.4|1204.1|1203.6|1204.1|1203.6|1200|1199.5|1669
1643123700000|2022-01-25 15:15:00|1204.2|1203.7|1204.9|1204.4|1205.7|1205.2|1203.5|1203|1423
1643124000000|2022-01-25 15:20:00|1204.8|1204.3|1203.7|1203.2|1204.9|1204.4|1203.2|1202.7|1608
1643124300000|2022-01-25 15:25:00|1203.6|1203.1|1208.3|1207.8|1208.3|1207.8|1203.3|1202.8|1131
1643124600000|2022-01-25 15:30:00|1208.2|1207.7|1207.2|1206.7|1208.2|1207.7|1206.7|1206.2|1195
1643124900000|2022-01-25 15:35:00|1207.1|1206.6|1206.1|1205.6|1208.3|1207.8|1205|1204.5|1087
1643125200000|2022-01-25 15:40:00|1206.4|1205.9|1208|1207.5|1208|1207.5|1205.5|1205|1432
1643125500000|2022-01-25 15:45:00|1208.1|1207.6|1209.1|1208.6|1209.5|1209|1207.2|1206.7|1137
1643125800000|2022-01-25 15:50:00|1209.3|1208.8|1207.3|1206.8|1209.3|1208.8|1207.1|1206.6|1790
1643126100000|2022-01-25 15:55:00|1207.4|1206.9|1205.9|1205.4|1207.8|1207.3|1205.7|1205.2|1534
1643126400000|2022-01-25 16:00:00|1205.8|1205.3|1207.1|1206.6|1207.2|1206.7|1205.5|1205|1231
1643126700000|2022-01-25 16:05:00|1206.8|1206.3|1206.2|1205.7|1208|1207.5|1205.6|1205.1|2319
1643127000000|2022-01-25 16:10:00|1206.3|1205.8|1205.5|1205|1207.2|1206.7|1205.1|1204.6|1190
1643127300000|2022-01-25 16:15:00|1205.4|1204.9|1207.3|1206.8|1207.3|1206.8|1204.9|1204.4|1533
1643127600000|2022-01-25 16:20:00|1207.2|1206.7|1207.3|1206.8|1208.2|1207.7|1206.4|1205.9|1059
1643127900000|2022-01-25 16:25:00|1207.4|1206.9|1206.7|1206.2|1208.1|1207.6|1206.2|1205.7|1018
1643128200000|2022-01-25 16:30:00|1206.6|1206.1|1205.4|1204.9|1207.1|1206.6|1205.3|1204.8|1119
1643128500000|2022-01-25 16:35:00|1205.5|1205|1203.2|1202.7|1205.7|1205.2|1202.7|1202.2|1914
1643128800000|2022-01-25 16:40:00|1203.1|1202.6|1204.2|1203.7|1204.3|1203.8|1202.8|1202.3|1811
1643129100000|2022-01-25 16:45:00|1204.1|1203.6|1205.5|1205|1205.7|1205.2|1204.1|1203.6|665
1643129400000|2022-01-25 16:50:00|1205.4|1204.9|1207.4|1206.9|1207.6|1207.1|1205.1|1204.6|880
1643129700000|2022-01-25 16:55:00|1207.3|1206.8|1204.5|1204|1207.4|1206.9|1204.4|1203.9|1608
1643130000000|2022-01-25 17:00:00|1204.4|1203.9|1205.9|1205.4|1205.9|1205.4|1204|1203.5|1733
1643130300000|2022-01-25 17:05:00|1206|1205.5|1206.5|1206|1207.8|1207.3|1206|1205.5|1081
1643130600000|2022-01-25 17:10:00|1206.3|1205.8|1205.9|1205.4|1206.3|1205.8|1205.3|1204.8|1318
1643130900000|2022-01-25 17:15:00|1206|1205.5|1204.9|1204.4|1206.7|1206.2|1204.2|1203.7|1733
1643131200000|2022-01-25 17:20:00|1205|1204.5|1205.9|1205.4|1206.4|1205.9|1204.7|1204.2|787
1643131500000|2022-01-25 17:25:00|1206|1205.5|1206|1205.5|1206.4|1205.9|1205.5|1205|1100
1643131800000|2022-01-25 17:30:00|1205.9|1205.4|1205.1|1204.6|1205.9|1205.4|1204.4|1203.9|1014
1643132100000|2022-01-25 17:35:00|1205.2|1204.7|1205.2|1204.7|1205.7|1205.2|1204.8|1204.3|1093
1643132400000|2022-01-25 17:40:00|1205.1|1204.6|1205.5|1205|1205.5|1205|1203.6|1203.1|1557
1643132700000|2022-01-25 17:45:00|1205.4|1204.9|1204.1|1203.6|1205.9|1205.4|1203.7|1203.2|795
1643133000000|2022-01-25 17:50:00|1204.2|1203.7|1204.5|1204|1204.9|1204.4|1203.7|1203.2|742
1643133300000|2022-01-25 17:55:00|1204.4|1203.9|1205.6|1205.1|1205.7|1205.2|1203.7|1203.2|942
1643133600000|2022-01-25 18:00:00|1205.7|1205.2|1204.9|1204.4|1205.7|1205.2|1204.3|1203.8|643
1643133900000|2022-01-25 18:05:00|1205.2|1204.7|1205.8|1205.3|1206.2|1205.7|1204.6|1204.1|441
1643134200000|2022-01-25 18:10:00|1206.1|1205.6|1207.7|1207.2|1208|1207.5|1205.8|1205.3|839
1643134500000|2022-01-25 18:15:00|1207.6|1207.1|1208.6|1208.1|1208.9|1208.4|1207.2|1206.7|383
1643134800000|2022-01-25 18:20:00|1208.7|1208.2|1208.4|1207.9|1208.8|1208.3|1207.9|1207.4|743
1643135100000|2022-01-25 18:25:00|1208.3|1207.8|1210.4|1209.9|1210.5|1210|1207.9|1207.4|839
1643135400000|2022-01-25 18:30:00|1210.5|1210|1211.2|1210.7|1211.5|1211|1210|1209.5|656
1643135700000|2022-01-25 18:35:00|1211.3|1210.8|1212|1211.5|1212|1211.5|1210.4|1209.9|753
1643136000000|2022-01-25 18:40:00|1211.9|1211.4|1211.7|1211.2|1212|1211.5|1210.9|1210.4|682
1643136300000|2022-01-25 18:45:00|1211.8|1211.3|1212.8|1212.3|1213.1|1212.6|1211.3|1210.8|690
1643136600000|2022-01-25 18:50:00|1212.9|1212.4|1213.3|1212.8|1213.3|1212.8|1212.6|1212.1|1034
1643136900000|2022-01-25 18:55:00|1213.2|1212.7|1214.5|1214|1214.5|1214|1212.7|1212.2|840
1643137200000|2022-01-25 19:00:00|1214.4|1213.9|1213.9|1213.4|1215|1214.5|1213.8|1213.3|1001
1643137500000|2022-01-25 19:05:00|1213.8|1213.3|1213.5|1213|1214|1213.5|1213|1212.5|683
1643137800000|2022-01-25 19:10:00|1213.6|1213.1|1214.9|1214.4|1215.2|1214.7|1213.5|1213|605
1643138100000|2022-01-25 19:15:00|1215|1214.5|1215.7|1215.2|1215.7|1215.2|1214.7|1214.2|755
1643138400000|2022-01-25 19:20:00|1215.6|1215.1|1216|1215.5|1216.7|1216.2|1215.4|1214.9|694
1643138700000|2022-01-25 19:25:00|1215.9|1215.4|1216|1215.5|1216.5|1216|1215.4|1214.9|701
1643139000000|2022-01-25 19:30:00|1216.1|1215.6|1214.4|1213.9|1216.2|1215.7|1214.1|1213.6|863
1643139300000|2022-01-25 19:35:00|1214.5|1214|1216.1|1215.6|1216.1|1215.6|1214.4|1213.9|636
1643139600000|2022-01-25 19:40:00|1216.2|1215.7|1217.7|1217.2|1217.9|1217.4|1216.2|1215.7|567
1643139900000|2022-01-25 19:45:00|1217.8|1217.3|1217.3|1216.8|1218.2|1217.7|1217.1|1216.6|1001
1643140200000|2022-01-25 19:50:00|1217.4|1216.9|1218.2|1217.7|1218.5|1218|1217|1216.5|656
1643140500000|2022-01-25 19:55:00|1218|1217.5|1218.7|1218.2|1219.1|1218.6|1217.7|1217.2|837
1643140800000|2022-01-25 20:00:00|1218.8|1218.3|1217.6|1217.1|1218.9|1218.4|1217.3|1216.8|1001
1643141100000|2022-01-25 20:05:00|1217.4|1216.9|1216|1215.5|1217.5|1217|1215.9|1215.4|673
1643141400000|2022-01-25 20:10:00|1215.9|1215.4|1215.9|1215.4|1216.2|1215.7|1215.5|1215|780
1643141700000|2022-01-25 20:15:00|1215.8|1215.3|1216.9|1216.4|1217.2|1216.7|1215.8|1215.3|919
1643142000000|2022-01-25 20:20:00|1217|1216.5|1215.2|1214.7|1217|1216.5|1215.1|1214.6|872
1643142300000|2022-01-25 20:25:00|1215.1|1214.6|1213.5|1213|1215.3|1214.8|1213.2|1212.7|1676
1643142600000|2022-01-25 20:30:00|1213.6|1213.1|1213.5|1213|1214|1213.5|1212.8|1212.3|1086
1643142900000|2022-01-25 20:35:00|1213.4|1212.9|1214.3|1213.8|1214.6|1214.1|1212.4|1211.9|1287
1643143200000|2022-01-25 20:40:00|1214.5|1214|1215|1214.5|1215.5|1215|1214.4|1213.9|1069
1643143500000|2022-01-25 20:45:00|1215.1|1214.6|1214.7|1214.2|1215.9|1215.4|1214.1|1213.6|1322
1643143800000|2022-01-25 20:50:00|1214.5|1214|1212.4|1211.9|1214.5|1214|1212.2|1211.7|2540
1643144100000|2022-01-25 20:55:00|1212.6|1212.1|1212.8|1212.3|1213.7|1213.2|1212.2|1211.7|7977
1643144400000|2022-01-25 21:00:00|1212.9|1211.9|1211.6|1210.6|1213|1212|1211.3|1210.3|966
1643144700000|2022-01-25 21:05:00|1211.7|1210.7|1210.2|1209.2|1211.7|1210.7|1209.3|1208.3|307
1643145000000|2022-01-25 21:10:00|1210.3|1209.3|1210.7|1209.7|1211.1|1210.1|1210.1|1209.1|81
1643145300000|2022-01-25 21:15:00|1211|1210|1210.9|1209.9|1211.4|1210.4|1210.9|1209.9|38
1643145600000|2022-01-25 21:20:00|1210.1|1209.1|1209.6|1208.6|1210.2|1209.2|1209.2|1208.2|16
1643145900000|2022-01-25 21:25:00|1209.4|1208.4|1209.5|1208.5|1209.7|1208.7|1208.1|1207.1|23
1643146200000|2022-01-25 21:30:00|1208.5|1207.5|1207|1206|1208.5|1207.5|1206.9|1205.9|15
1643146500000|2022-01-25 21:35:00|1207.7|1206.7|1206.9|1205.9|1208|1207|1206.9|1205.9|6
1643146800000|2022-01-25 21:40:00|1206.8|1205.8|1206.1|1205.1|1206.8|1205.8|1206.1|1205.1|14
1643147100000|2022-01-25 21:45:00|1206.3|1205.3|1204.3|1203.3|1206.3|1205.3|1203.8|1202.8|71
1643147400000|2022-01-25 21:50:00|1204.5|1203.5|1204.3|1203.3|1205.8|1204.8|1204.3|1203.3|26
1643147700000|2022-01-25 21:55:00|1205.7|1204.7|1206.5|1205.5|1206.5|1205.5|1205.1|1204.1|12
1643148300000|2022-01-25 22:05:00|1205.1|1204.1|1204.5|1203.5|1205.1|1204.1|1204.5|1203.5|3
1643151600000|2022-01-25 23:00:00|1205|1203|1208.6|1206.6|1208.8|1206.8|1204.8|1202.8|0
1643151900000|2022-01-25 23:05:00|1208.7|1206.7|1211.6|1209.6|1212|1210|1207.9|1205.9|0
1643152200000|2022-01-25 23:10:00|1211.7|1209.7|1214.1|1212.1|1214.8|1212.8|1211.4|1209.4|0
1643152500000|2022-01-25 23:15:00|1214.2|1212.2|1215.2|1213.2|1215.4|1213.4|1212.9|1210.9|0
1643152800000|2022-01-25 23:20:00|1215.1|1213.1|1215.2|1213.2|1215.4|1213.4|1214.3|1212.3|0
1643153100000|2022-01-25 23:25:00|1215.1|1213.1|1216.3|1214.3|1216.5|1214.5|1213.6|1211.6|0
1643153400000|2022-01-25 23:30:00|1216.4|1214.4|1216.1|1214.1|1218|1216|1215.7|1213.7|0
1643153700000|2022-01-25 23:35:00|1216.3|1214.3|1216.3|1214.3|1216.8|1214.8|1215.8|1213.8|0
1643154000000|2022-01-25 23:40:00|1216.2|1214.2|1218.8|1216.8|1219.5|1217.5|1216.1|1214.1|0
1643154300000|2022-01-25 23:45:00|1218.9|1216.9|1220.7|1218.7|1221.8|1219.8|1218.9|1216.9|0
1643154600000|2022-01-25 23:50:00|1220.5|1218.5|1219.7|1217.7|1221.2|1219.2|1219.6|1217.6|0
1643154900000|2022-01-25 23:55:00|1219.6|1217.6|1218.2|1216.2|1219.9|1217.9|1217.7|1215.7|0
1643155200000|2022-01-26 00:00:00|1218.3|1216.3|1216|1214|1218.5|1216.5|1215.7|1213.7|0
1643155500000|2022-01-26 00:05:00|1215.9|1213.9|1216.4|1214.4|1216.9|1214.9|1215.6|1213.6|0
1643155800000|2022-01-26 00:10:00|1216.5|1214.5|1217.7|1215.7|1218.6|1216.6|1216.2|1214.2|0
1643156100000|2022-01-26 00:15:00|1217.8|1215.8|1214.2|1212.2|1218.2|1216.2|1214.2|1212.2|0
1643156400000|2022-01-26 00:20:00|1214.3|1212.3|1214.4|1212.4|1214.9|1212.9|1213.5|1211.5|0
1643156700000|2022-01-26 00:25:00|1214.7|1212.7|1213.8|1211.8|1216.2|1214.2|1213.5|1211.5|0
1643157000000|2022-01-26 00:30:00|1213.7|1211.7|1216|1214|1216.2|1214.2|1212.1|1210.1|0
1643157300000|2022-01-26 00:35:00|1216.2|1214.2|1216.5|1214.5|1217.1|1215.1|1215|1213|0
1643157600000|2022-01-26 00:40:00|1216.6|1214.6|1214.7|1212.7|1216.6|1214.6|1214.1|1212.1|0
1643157900000|2022-01-26 00:45:00|1214.9|1212.9|1215.3|1213.3|1215.9|1213.9|1214.5|1212.5|0
1643158200000|2022-01-26 00:50:00|1215.4|1213.4|1214.2|1212.2|1215.8|1213.8|1214.2|1212.2|0
1643158500000|2022-01-26 00:55:00|1214.1|1212.1|1214.1|1212.1|1215.2|1213.2|1213.5|1211.5|0
1643158800000|2022-01-26 01:00:00|1214.2|1212.2|1213.7|1212.7|1214.2|1212.8|1210.5|1209.5|23
1643159100000|2022-01-26 01:05:00|1215|1214|1214|1213|1215.7|1214.7|1214|1213|69
1643159400000|2022-01-26 01:10:00|1213.9|1212.9|1212.5|1211.5|1214.2|1213.2|1212|1211|153
1643159700000|2022-01-26 01:15:00|1212.1|1211.1|1211.5|1210.5|1213.1|1212.1|1211.1|1210.1|48
1643160000000|2022-01-26 01:20:00|1211.6|1210.6|1213|1212|1213|1212|1211.6|1210.6|39
1643160300000|2022-01-26 01:25:00|1212.8|1211.8|1213.4|1212.4|1213.4|1212.4|1212.6|1211.6|82
1643160600000|2022-01-26 01:30:00|1213.9|1212.9|1214.3|1213.3|1214.7|1213.7|1212|1211|89
1643160900000|2022-01-26 01:35:00|1214|1213|1215.7|1214.7|1216|1215|1212.6|1211.6|63
1643161200000|2022-01-26 01:40:00|1215.8|1214.8|1214.9|1213.9|1216.4|1215.4|1214.9|1213.9|53
1643161500000|2022-01-26 01:45:00|1214.2|1213.2|1217|1216|1217|1216|1214.2|1213.2|22
1643161800000|2022-01-26 01:50:00|1216.3|1215.3|1216.4|1215.4|1217.6|1216.6|1216.3|1215.3|77
1643162100000|2022-01-26 01:55:00|1216.5|1215.5|1218.1|1217.1|1218.1|1217.1|1216.3|1215.3|19
1643162400000|2022-01-26 02:00:00|1217.7|1216.7|1218.4|1217.4|1218.8|1217.8|1217.7|1216.7|23
1643162700000|2022-01-26 02:05:00|1217.7|1216.7|1218.5|1217.5|1218.5|1217.5|1217.7|1216.7|5
1643163000000|2022-01-26 02:10:00|1219|1218|1219.5|1218.5|1219.5|1218.5|1219|1218|6
1643163300000|2022-01-26 02:15:00|1219.2|1218.2|1218.9|1217.9|1219.2|1218.2|1218.5|1217.5|9
1643163600000|2022-01-26 02:20:00|1219.3|1218.3|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|8
1643163900000|2022-01-26 02:25:00|1218.6|1217.6|1218.6|1217.6|1218.9|1217.9|1218.2|1217.2|10
1643164200000|2022-01-26 02:30:00|1218.1|1217.1|1217.6|1216.6|1218.3|1217.3|1217.2|1216.2|26
1643164500000|2022-01-26 02:35:00|1217.2|1216.2|1217.5|1216.5|1217.5|1216.5|1217.1|1216.1|16
1643164800000|2022-01-26 02:40:00|1216.8|1215.8|1215.8|1214.8|1216.8|1215.8|1215.6|1214.6|12
1643165100000|2022-01-26 02:45:00|1215.7|1214.7|1216.7|1215.7|1216.7|1215.7|1215.7|1214.7|15
1643165400000|2022-01-26 02:50:00|1216.8|1215.8|1217|1216|1217.5|1216.5|1216.8|1215.8|8
1643165700000|2022-01-26 02:55:00|1216|1215|1215.8|1214.8|1216.1|1215.1|1215.6|1214.6|21
1643166000000|2022-01-26 03:00:00|1215.1|1214.1|1215.4|1214.4|1215.9|1214.9|1214.9|1213.9|38
1643166300000|2022-01-26 03:05:00|1215.6|1214.6|1216.2|1215.2|1217.3|1216.3|1215.6|1214.6|26
1643166600000|2022-01-26 03:10:00|1216.5|1215.5|1215.5|1214.5|1216.6|1215.6|1215.5|1214.5|13
1643166900000|2022-01-26 03:15:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|5
1643167200000|2022-01-26 03:20:00|1215.5|1214.5|1215.4|1214.4|1215.6|1214.6|1214.9|1213.9|42
1643167500000|2022-01-26 03:25:00|1215.6|1214.6|1213.8|1212.8|1215.6|1214.6|1213.5|1212.5|55
1643167800000|2022-01-26 03:30:00|1213.5|1212.5|1214.9|1213.9|1215.1|1214.1|1213.5|1212.5|31
1643168100000|2022-01-26 03:35:00|1215.2|1214.2|1214.5|1213.5|1215.5|1214.5|1214.4|1213.4|19
1643168400000|2022-01-26 03:40:00|1214.3|1213.3|1214|1213|1214.3|1213.3|1213.2|1212.2|59
1643168700000|2022-01-26 03:45:00|1214.2|1213.2|1214|1213|1214.6|1213.6|1213.8|1212.8|28
1643169000000|2022-01-26 03:50:00|1214.1|1213.1|1214.2|1213.2|1214.7|1213.7|1213.8|1212.8|5
1643169300000|2022-01-26 03:55:00|1214|1213|1213.9|1212.9|1214.2|1213.2|1213.8|1212.8|6
1643169600000|2022-01-26 04:00:00|1214|1213|1213.4|1212.4|1214|1213|1213.2|1212.2|34
1643169900000|2022-01-26 04:05:00|1213.1|1212.1|1213.7|1212.7|1213.7|1212.7|1213|1212|5
1643170200000|2022-01-26 04:10:00|1213.4|1212.4|1213.8|1212.8|1213.9|1212.9|1213.4|1212.4|10
1643170500000|2022-01-26 04:15:00|1214|1213|1214|1213|1214|1213|1214|1213|2
1643170800000|2022-01-26 04:20:00|1213.8|1212.8|1213.8|1212.8|1213.8|1212.8|1213.8|1212.8|2
1643171100000|2022-01-26 04:25:00|1213.3|1212.3|1213.8|1212.8|1213.8|1212.8|1213.3|1212.3|4
1643171700000|2022-01-26 04:35:00|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1
1643172300000|2022-01-26 04:45:00|1212.9|1211.9|1213.1|1212.1|1213.1|1212.1|1212.9|1211.9|2
1643172600000|2022-01-26 04:50:00|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|3
1643172900000|2022-01-26 04:55:00|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|3
1643173200000|2022-01-26 05:00:00|1213.9|1212.9|1213.2|1212.2|1213.9|1212.9|1213.2|1212.2|16
1643173500000|2022-01-26 05:05:00|1212.8|1211.8|1212.5|1211.5|1213.1|1212.1|1212.5|1211.5|4
1643173800000|2022-01-26 05:10:00|1212.1|1211.1|1210.4|1209.4|1212.1|1211.1|1210.4|1209.4|21
1643174100000|2022-01-26 05:15:00|1210.6|1209.6|1208.8|1207.8|1210.8|1209.8|1208.8|1207.8|36
1643174400000|2022-01-26 05:20:00|1209.1|1208.1|1207.3|1206.3|1209.5|1208.5|1207.1|1206.1|51
1643174700000|2022-01-26 05:25:00|1207.9|1206.9|1210|1209|1210|1209|1207.9|1206.9|22
1643175000000|2022-01-26 05:30:00|1210.2|1209.2|1210.2|1209.2|1210.9|1209.9|1209.7|1208.7|19
1643175300000|2022-01-26 05:35:00|1210.7|1209.7|1211.1|1210.1|1211.8|1210.8|1210.7|1209.7|29
1643175600000|2022-01-26 05:40:00|1210.7|1209.7|1211|1210|1211.1|1210.1|1210.5|1209.5|13
1643175900000|2022-01-26 05:45:00|1210.7|1209.7|1210.8|1209.8|1211.1|1210.1|1210.6|1209.6|18
1643176200000|2022-01-26 05:50:00|1211.1|1210.1|1211.4|1210.4|1211.8|1210.8|1210.8|1209.8|30
1643176500000|2022-01-26 05:55:00|1211.7|1210.7|1211.9|1210.9|1212.1|1211.1|1211.5|1210.5|24
1643176800000|2022-01-26 06:00:00|1211.8|1210.8|1212.6|1211.6|1212.6|1211.6|1211.5|1210.5|23
1643177100000|2022-01-26 06:05:00|1212.7|1211.7|1211.4|1210.4|1212.8|1211.8|1211.4|1210.4|37
1643177400000|2022-01-26 06:10:00|1211.5|1210.5|1210.3|1209.3|1211.7|1210.7|1210.3|1209.3|44
1643177700000|2022-01-26 06:15:00|1210.8|1209.8|1211.7|1210.7|1211.7|1210.7|1210.5|1209.5|36
1643178000000|2022-01-26 06:20:00|1212|1211|1211.8|1210.8|1212.5|1211.5|1211.4|1210.4|13
1643178300000|2022-01-26 06:25:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|17
1643178600000|2022-01-26 06:30:00|1211.8|1210.8|1211.4|1210.4|1212|1211|1210.9|1209.9|45
1643178900000|2022-01-26 06:35:00|1211.7|1210.7|1212.5|1211.5|1212.7|1211.7|1211.7|1210.7|41
1643179200000|2022-01-26 06:40:00|1212.8|1211.8|1212.5|1211.5|1214.1|1213.1|1212.4|1211.4|34
1643179500000|2022-01-26 06:45:00|1212.7|1211.7|1212.4|1211.4|1212.7|1211.7|1212.2|1211.2|9
1643179800000|2022-01-26 06:50:00|1212|1211|1211.1|1210.1|1212|1211|1211.1|1210.1|8
1643180100000|2022-01-26 06:55:00|1211.2|1210.2|1210.9|1209.9|1211.2|1210.2|1210.8|1209.8|15
1643180400000|2022-01-26 07:00:00|1211.3|1210.3|1210.1|1209.1|1211.6|1210.6|1210.1|1209.1|28
1643180700000|2022-01-26 07:05:00|1209.8|1208.8|1209.4|1208.4|1209.8|1208.8|1208.7|1207.7|63
1643181000000|2022-01-26 07:10:00|1209|1208|1208.7|1207.7|1209.3|1208.3|1207.7|1206.7|58
1643181300000|2022-01-26 07:15:00|1208|1207|1208.3|1207.3|1208.9|1207.9|1207.5|1206.5|83
1643181600000|2022-01-26 07:20:00|1208.6|1207.6|1208.4|1207.4|1208.9|1207.9|1208.3|1207.3|36
1643181900000|2022-01-26 07:25:00|1208.5|1207.5|1209.1|1208.1|1209.3|1208.3|1208.5|1207.5|47
1643182200000|2022-01-26 07:30:00|1209.3|1208.3|1208.7|1207.7|1209.8|1208.8|1208.5|1207.5|78
1643182500000|2022-01-26 07:35:00|1209.1|1208.1|1210.4|1209.4|1210.5|1209.5|1209.1|1208.1|70
1643182800000|2022-01-26 07:40:00|1210.3|1209.3|1210.4|1209.4|1210.6|1209.6|1210.2|1209.2|45
1643183100000|2022-01-26 07:45:00|1210.3|1209.3|1209.8|1208.8|1210.4|1209.4|1209.8|1208.8|82
1643183400000|2022-01-26 07:50:00|1209.9|1208.9|1210.6|1209.6|1210.6|1209.6|1209.7|1208.7|114
1643183700000|2022-01-26 07:55:00|1210.7|1209.7|1209.7|1208.7|1210.7|1209.7|1209.7|1208.7|220
1643184000000|2022-01-26 08:00:00|1209.9|1208.9|1212.8|1211.8|1212.8|1211.8|1209.8|1208.8|839
1643184300000|2022-01-26 08:05:00|1212.7|1211.7|1212.3|1211.3|1213.6|1212.6|1212.3|1211.3|532
1643184600000|2022-01-26 08:10:00|1212.4|1211.4|1214|1213|1214|1213|1212.4|1211.4|302
1643184900000|2022-01-26 08:15:00|1214.1|1213.1|1214.3|1213.3|1214.5|1213.5|1213.9|1212.9|221
1643185200000|2022-01-26 08:20:00|1214.4|1213.4|1215.1|1214.1|1215.8|1214.8|1214.2|1213.2|397
1643185500000|2022-01-26 08:25:00|1215.2|1214.2|1215.9|1214.9|1216.1|1215.1|1215|1214|355
1643185800000|2022-01-26 08:30:00|1216|1215|1216.2|1215.2|1216.6|1215.6|1215.9|1214.9|370
1643186100000|2022-01-26 08:35:00|1216.1|1215.1|1217.2|1216.2|1217.3|1216.3|1215.9|1214.9|437
1643186400000|2022-01-26 08:40:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1216.8|1215.8|439
1643186700000|2022-01-26 08:45:00|1217.4|1216.4|1216.7|1215.7|1217.5|1216.5|1215.9|1214.9|160
1643187000000|2022-01-26 08:50:00|1216.6|1215.6|1216.1|1215.1|1216.8|1215.8|1215.5|1214.5|390
1643187300000|2022-01-26 08:55:00|1215.9|1214.9|1216.1|1215.1|1216.3|1215.3|1215.6|1214.6|216
1643187600000|2022-01-26 09:00:00|1215.9|1214.9|1216.8|1215.8|1218|1217|1215.7|1214.7|227
1643187900000|2022-01-26 09:05:00|1216.7|1215.7|1218.4|1217.4|1218.5|1217.5|1216.7|1215.7|262
1643188200000|2022-01-26 09:10:00|1218.6|1217.6|1218.8|1217.8|1219.5|1218.5|1218.6|1217.6|373
1643188500000|2022-01-26 09:15:00|1218.9|1217.9|1219.1|1218.1|1219.5|1218.5|1218.6|1217.6|197
1643188800000|2022-01-26 09:20:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.2|1217.2|216
1643189100000|2022-01-26 09:25:00|1219.9|1218.9|1219|1218|1220.2|1219.2|1218.9|1217.9|138
1643189400000|2022-01-26 09:30:00|1218.9|1217.9|1219.3|1218.3|1219.9|1218.9|1218.9|1217.9|174
1643189700000|2022-01-26 09:35:00|1219.4|1218.4|1220.5|1219.5|1220.8|1219.8|1219.3|1218.3|201
1643190000000|2022-01-26 09:40:00|1220.6|1219.6|1220.8|1219.8|1220.9|1219.9|1220.2|1219.2|189
1643190300000|2022-01-26 09:45:00|1220.7|1219.7|1220.2|1219.2|1221.1|1220.1|1219.8|1218.8|177
1643190600000|2022-01-26 09:50:00|1220.1|1219.1|1219.5|1218.5|1220.4|1219.4|1219.5|1218.5|159
1643190900000|2022-01-26 09:55:00|1219.7|1218.7|1220.4|1219.4|1220.4|1219.4|1219.1|1218.1|371
1643191200000|2022-01-26 10:00:00|1220.2|1219.2|1218.9|1217.9|1220.4|1219.4|1218.6|1217.6|684
1643191500000|2022-01-26 10:05:00|1218.8|1217.8|1218.8|1217.8|1219.1|1218.1|1218.5|1217.5|134
1643191800000|2022-01-26 10:10:00|1218.7|1217.7|1219.9|1218.9|1220.3|1219.3|1218.7|1217.7|376
1643192100000|2022-01-26 10:15:00|1219.8|1218.8|1219.9|1218.9|1220.2|1219.2|1219.5|1218.5|213
1643192400000|2022-01-26 10:20:00|1219.8|1218.8|1220.6|1219.6|1221|1220|1219.7|1218.7|119
1643192700000|2022-01-26 10:25:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|146
1643193000000|2022-01-26 10:30:00|1220.4|1219.4|1220.6|1219.6|1220.9|1219.9|1220.2|1219.2|270
1643193300000|2022-01-26 10:35:00|1220.7|1219.7|1221|1220|1221.5|1220.5|1220.7|1219.7|280
1643193600000|2022-01-26 10:40:00|1220.9|1219.9|1220.6|1219.6|1221.1|1220.1|1220.6|1219.6|109
1643193900000|2022-01-26 10:45:00|1220.5|1219.5|1220.5|1219.5|1220.6|1219.6|1220.1|1219.1|78
1643194200000|2022-01-26 10:50:00|1220.3|1219.3|1220.6|1219.6|1220.7|1219.7|1220.2|1219.2|123
1643194500000|2022-01-26 10:55:00|1220.4|1219.4|1220.6|1219.6|1220.8|1219.8|1220.3|1219.3|180
1643194800000|2022-01-26 11:00:00|1220.8|1219.8|1221.3|1220.3|1221.3|1220.3|1220.8|1219.8|378
1643195100000|2022-01-26 11:05:00|1221.2|1220.2|1220.6|1219.6|1221.3|1220.3|1220.6|1219.6|218
1643195400000|2022-01-26 11:10:00|1220.5|1219.5|1220.4|1219.4|1220.8|1219.8|1220.4|1219.4|168
1643195700000|2022-01-26 11:15:00|1220.5|1219.5|1220.8|1219.8|1221|1220|1220.4|1219.4|176
1643196000000|2022-01-26 11:20:00|1220.7|1219.7|1220|1219|1220.7|1219.7|1220|1219|141
1643196300000|2022-01-26 11:25:00|1220.1|1219.1|1219.1|1218.1|1220.1|1219.1|1219|1218|459
1643196600000|2022-01-26 11:30:00|1219|1218|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|387
1643196900000|2022-01-26 11:35:00|1219.9|1218.9|1220.4|1219.4|1220.7|1219.7|1219.9|1218.9|199
1643197200000|2022-01-26 11:40:00|1220.5|1219.5|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|356
1643197500000|2022-01-26 11:45:00|1220.7|1219.7|1221|1220|1221.3|1220.3|1220.7|1219.7|207
1643197800000|2022-01-26 11:50:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221|1220|198
1643198100000|2022-01-26 11:55:00|1221.6|1220.6|1222.3|1221.3|1222.7|1221.7|1221.2|1220.2|326
1643198400000|2022-01-26 12:00:00|1222.2|1221.2|1220.9|1219.9|1222.4|1221.4|1220.6|1219.6|560
1643198700000|2022-01-26 12:05:00|1220.8|1219.8|1221|1220|1221.2|1220.2|1220.7|1219.7|162
1643199000000|2022-01-26 12:10:00|1220.9|1219.9|1220|1219|1220.9|1219.9|1220|1219|143
1643199300000|2022-01-26 12:15:00|1219.9|1218.9|1220.2|1219.2|1220.5|1219.5|1219.6|1218.6|174
1643199600000|2022-01-26 12:20:00|1220.1|1219.1|1219.7|1218.7|1220.3|1219.3|1219.5|1218.5|246
1643199900000|2022-01-26 12:25:00|1219.8|1218.8|1220.9|1219.9|1220.9|1219.9|1219.8|1218.8|176
1643200200000|2022-01-26 12:30:00|1221|1220|1220.8|1219.8|1221.4|1220.4|1220.7|1219.7|200
1643200500000|2022-01-26 12:35:00|1220.7|1219.7|1220.8|1219.8|1220.8|1219.8|1220.4|1219.4|105
1643200800000|2022-01-26 12:40:00|1220.9|1219.9|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|140
1643201100000|2022-01-26 12:45:00|1220.6|1219.6|1220.2|1219.2|1220.8|1219.8|1220.1|1219.1|177
1643201400000|2022-01-26 12:50:00|1220.3|1219.3|1220.9|1219.9|1221|1220|1220.3|1219.3|82
1643201700000|2022-01-26 12:55:00|1220.8|1219.8|1220.8|1219.8|1221|1220|1220.7|1219.7|77
1643202000000|2022-01-26 13:00:00|1221|1220|1222.1|1221.1|1222.1|1221.1|1220.6|1219.6|185
1643202300000|2022-01-26 13:05:00|1222|1221|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|101
1643202600000|2022-01-26 13:10:00|1222.2|1221.2|1222.3|1221.3|1222.6|1221.6|1222.1|1221.1|333
1643202900000|2022-01-26 13:15:00|1222.4|1221.4|1222.8|1221.8|1223.2|1222.2|1222.4|1221.4|598
1643203200000|2022-01-26 13:20:00|1222.9|1221.9|1224|1223|1224|1223|1222.8|1221.8|198
1643203500000|2022-01-26 13:25:00|1224.1|1223.1|1223.6|1222.6|1224.3|1223.3|1223.5|1222.5|295
1643203800000|2022-01-26 13:30:00|1223.7|1222.7|1222.3|1221.3|1223.7|1222.7|1222.2|1221.2|317
1643204100000|2022-01-26 13:35:00|1222.4|1221.4|1221.9|1220.9|1222.5|1221.5|1221.9|1220.9|201
1643204400000|2022-01-26 13:40:00|1222|1221|1222|1221|1222.5|1221.5|1221.6|1220.6|187
1643204700000|2022-01-26 13:45:00|1221.9|1220.9|1222.4|1221.4|1222.8|1221.8|1221.8|1220.8|195
1643205000000|2022-01-26 13:50:00|1222.3|1221.3|1221.7|1220.7|1222.3|1221.3|1221.7|1220.7|156
1643205300000|2022-01-26 13:55:00|1221.6|1220.6|1222|1221|1222|1221|1221.4|1220.4|266
1643205600000|2022-01-26 14:00:00|1221.8|1220.8|1220.5|1219.5|1222.2|1221.2|1220.5|1219.5|197
1643205900000|2022-01-26 14:05:00|1220.4|1219.4|1220.1|1219.1|1220.9|1219.9|1220|1219|213
1643206200000|2022-01-26 14:10:00|1220|1219|1219.5|1218.5|1220|1219|1219.5|1218.5|367
1643206500000|2022-01-26 14:15:00|1219.6|1218.6|1218.6|1217.6|1219.7|1218.7|1218.4|1217.4|556
1643206800000|2022-01-26 14:20:00|1218.5|1217.5|1218.9|1217.9|1219.3|1218.3|1218.5|1217.5|403
1643207100000|2022-01-26 14:25:00|1219|1218|1219.5|1218.5|1219.5|1218.5|1218.8|1217.8|790
1643207400000|2022-01-26 14:30:00|1219.2|1218.7|1215.7|1215.2|1219.7|1219.2|1215.7|1215.2|4760
1643207700000|2022-01-26 14:35:00|1215.8|1215.3|1213.9|1213.4|1216|1215.5|1213.8|1213.3|2771
1643208000000|2022-01-26 14:40:00|1214.1|1213.6|1213.7|1213.2|1215.2|1214.7|1213.3|1212.8|1590
1643208300000|2022-01-26 14:45:00|1213.9|1213.4|1215.5|1215|1216.3|1215.8|1213.9|1213.4|1482
1643208600000|2022-01-26 14:50:00|1215.4|1214.9|1215.9|1215.4|1216.5|1216|1214.5|1214|3564
1643208900000|2022-01-26 14:55:00|1215.8|1215.3|1215.2|1214.7|1216.1|1215.6|1214.4|1213.9|1750
1643209200000|2022-01-26 15:00:00|1215.3|1214.8|1217.3|1216.8|1217.7|1217.2|1214.3|1213.8|1817
1643209500000|2022-01-26 15:05:00|1217.4|1216.9|1215.9|1215.4|1217.6|1217.1|1215.5|1215|1139
1643209800000|2022-01-26 15:10:00|1216.1|1215.6|1213.1|1212.6|1216.1|1215.6|1213.1|1212.6|1444
1643210100000|2022-01-26 15:15:00|1213.3|1212.8|1214.1|1213.6|1214.1|1213.6|1212.4|1211.9|1201
1643210400000|2022-01-26 15:20:00|1214|1213.5|1212|1211.5|1214.3|1213.8|1212|1211.5|1548
1643210700000|2022-01-26 15:25:00|1211.9|1211.4|1211|1210.5|1212.1|1211.6|1210.2|1209.7|2489
1643211000000|2022-01-26 15:30:00|1210.9|1210.4|1210.9|1210.4|1211.7|1211.2|1209.8|1209.3|1728
1643211300000|2022-01-26 15:35:00|1210.8|1210.3|1210.5|1210|1211.7|1211.2|1210.2|1209.7|1211
1643211600000|2022-01-26 15:40:00|1210.6|1210.1|1210.9|1210.4|1211.9|1211.4|1210.5|1210|2374
1643211900000|2022-01-26 15:45:00|1210.8|1210.3|1210.7|1210.2|1211.3|1210.8|1209.8|1209.3|1067
1643212200000|2022-01-26 15:50:00|1210.6|1210.1|1210.2|1209.7|1211.2|1210.7|1209.9|1209.4|1134
1643212500000|2022-01-26 15:55:00|1210.1|1209.6|1211.2|1210.7|1211.7|1211.2|1209.4|1208.9|991
1643212800000|2022-01-26 16:00:00|1211|1210.5|1210.2|1209.7|1211.1|1210.6|1209.4|1208.9|711
1643213100000|2022-01-26 16:05:00|1210.3|1209.8|1211.5|1211|1211.9|1211.4|1210.3|1209.8|740
1643213400000|2022-01-26 16:10:00|1211.6|1211.1|1213.5|1213|1213.7|1213.2|1211.1|1210.6|1862
1643213700000|2022-01-26 16:15:00|1213.6|1213.1|1212.9|1212.4|1213.9|1213.4|1212.4|1211.9|648
1643214000000|2022-01-26 16:20:00|1213|1212.5|1213|1212.5|1213.6|1213.1|1212.4|1211.9|840
1643214300000|2022-01-26 16:25:00|1213.1|1212.6|1212.8|1212.3|1214|1213.5|1212.4|1211.9|1426
1643214600000|2022-01-26 16:30:00|1213|1212.5|1212.7|1212.2|1213.8|1213.3|1212.3|1211.8|765
1643214900000|2022-01-26 16:35:00|1212.8|1212.3|1211.5|1211|1213.1|1212.6|1211.3|1210.8|966
1643215200000|2022-01-26 16:40:00|1211.6|1211.1|1212.7|1212.2|1213|1212.5|1211.6|1211.1|668
1643215500000|2022-01-26 16:45:00|1212.8|1212.3|1211.6|1211.1|1213.1|1212.6|1211.4|1210.9|697
1643215800000|2022-01-26 16:50:00|1211.7|1211.2|1212.2|1211.7|1212.6|1212.1|1211|1210.5|641
1643216100000|2022-01-26 16:55:00|1212.3|1211.8|1212.1|1211.6|1212.5|1212|1211.6|1211.1|603
1643216400000|2022-01-26 17:00:00|1212.2|1211.7|1212.5|1212|1212.6|1212.1|1212|1211.5|650
1643216700000|2022-01-26 17:05:00|1212.6|1212.1|1213.4|1212.9|1213.4|1212.9|1212.5|1212|419
1643217000000|2022-01-26 17:10:00|1213.3|1212.8|1213.6|1213.1|1214.1|1213.6|1212.9|1212.4|410
1643217300000|2022-01-26 17:15:00|1213.5|1213|1213|1212.5|1213.8|1213.3|1213|1212.5|472
1643217600000|2022-01-26 17:20:00|1213.1|1212.6|1212.9|1212.4|1213.8|1213.3|1212.7|1212.2|478
1643217900000|2022-01-26 17:25:00|1213|1212.5|1213.4|1212.9|1213.6|1213.1|1212.9|1212.4|330
1643218200000|2022-01-26 17:30:00|1213.5|1213|1213.3|1212.8|1213.6|1213.1|1212.9|1212.4|304
1643218500000|2022-01-26 17:35:00|1213.4|1212.9|1213.7|1213.2|1214.1|1213.6|1213.3|1212.8|336
1643218800000|2022-01-26 17:40:00|1213.8|1213.3|1215.3|1214.8|1215.4|1214.9|1213.8|1213.3|791
1643219100000|2022-01-26 17:45:00|1215.2|1214.7|1214.3|1213.8|1215.2|1214.7|1214.1|1213.6|538
1643219400000|2022-01-26 17:50:00|1214.2|1213.7|1214.5|1214|1214.5|1214|1213.8|1213.3|510
1643219700000|2022-01-26 17:55:00|1214.6|1214.1|1215|1214.5|1215.3|1214.8|1214.6|1214.1|323
1643220000000|2022-01-26 18:00:00|1214.9|1214.4|1213.2|1212.7|1214.9|1214.4|1212.5|1212|556
1643220300000|2022-01-26 18:05:00|1213.1|1212.6|1214|1213.5|1214|1213.5|1212.8|1212.3|328
1643220600000|2022-01-26 18:10:00|1213.9|1213.4|1215|1214.5|1215.1|1214.6|1213.7|1213.2|388
1643220900000|2022-01-26 18:15:00|1214.9|1214.4|1215.1|1214.6|1215.3|1214.8|1214.6|1214.1|371
1643221200000|2022-01-26 18:20:00|1214.9|1214.4|1213.8|1213.3|1214.9|1214.4|1213.5|1213|471
1643221500000|2022-01-26 18:25:00|1213.9|1213.4|1214|1213.5|1214.5|1214|1213.9|1213.4|306
1643221800000|2022-01-26 18:30:00|1213.8|1213.3|1213.9|1213.4|1214.3|1213.8|1213.6|1213.1|218
1643222100000|2022-01-26 18:35:00|1214|1213.5|1213.7|1213.2|1214.1|1213.6|1213.4|1212.9|138
1643222400000|2022-01-26 18:40:00|1213.6|1213.1|1214.1|1213.6|1214.3|1213.8|1213.5|1213|585
1643222700000|2022-01-26 18:45:00|1214|1213.5|1214.4|1213.9|1214.5|1214|1213.4|1212.9|155
1643223000000|2022-01-26 18:50:00|1214.3|1213.8|1215|1214.5|1215.2|1214.7|1214.2|1213.7|282
1643223300000|2022-01-26 18:55:00|1214.9|1214.4|1213.9|1213.4|1215.1|1214.6|1213.7|1213.2|221
1643223600000|2022-01-26 19:00:00|1214|1213.5|1217.1|1216.6|1221.8|1221.3|1214|1213.5|3256
1643223900000|2022-01-26 19:05:00|1217.2|1216.7|1216.6|1216.1|1219.2|1218.7|1216.4|1215.9|1048
1643224200000|2022-01-26 19:10:00|1216.7|1216.2|1213.1|1212.6|1217.1|1216.6|1212.4|1211.9|1599
1643224500000|2022-01-26 19:15:00|1213.2|1212.7|1213.6|1213.1|1214.2|1213.7|1212|1211.5|1084
1643224800000|2022-01-26 19:20:00|1213.8|1213.3|1214.2|1213.7|1214.4|1213.9|1212.7|1212.2|518
1643225100000|2022-01-26 19:25:00|1214.3|1213.8|1216.7|1216.2|1217.5|1217|1214.3|1213.8|700
1643225400000|2022-01-26 19:30:00|1216.8|1216.3|1212.4|1211.9|1216.8|1216.3|1212|1211.5|1166
1643225700000|2022-01-26 19:35:00|1212.6|1212.1|1213.8|1213.3|1215.8|1215.3|1209.9|1209.4|2279
1643226000000|2022-01-26 19:40:00|1214.3|1213.8|1207.1|1206.6|1214.4|1213.9|1207.1|1206.6|2070
1643226300000|2022-01-26 19:45:00|1206.4|1205.9|1203.4|1202.9|1207.4|1206.9|1202.2|1201.7|1682
1643226600000|2022-01-26 19:50:00|1203.1|1202.6|1204.6|1204.1|1206.6|1206.1|1203|1202.5|2168
1643226900000|2022-01-26 19:55:00|1204.4|1203.9|1204.7|1204.2|1204.9|1204.4|1202.6|1202.1|1983
1643227200000|2022-01-26 20:00:00|1204.6|1204.1|1199|1198.5|1204.6|1204.1|1198|1197.5|1428
1643227500000|2022-01-26 20:05:00|1198.8|1198.3|1195.1|1194.6|1199.1|1198.6|1195|1194.5|1069
1643227800000|2022-01-26 20:10:00|1195|1194.5|1197.4|1196.9|1199.4|1198.9|1195|1194.5|1362
1643228100000|2022-01-26 20:15:00|1197.6|1197.1|1196.6|1196.1|1198.8|1198.3|1196.3|1195.8|1616
1643228400000|2022-01-26 20:20:00|1196.9|1196.4|1195.3|1194.8|1197|1196.5|1194.3|1193.8|1799
1643228700000|2022-01-26 20:25:00|1195.4|1194.9|1199.1|1198.6|1199.4|1198.9|1194.3|1193.8|1868
1643229000000|2022-01-26 20:30:00|1199.2|1198.7|1197.1|1196.6|1200|1199.5|1196.7|1196.2|2925
1643229300000|2022-01-26 20:35:00|1197|1196.5|1196.7|1196.2|1197.9|1197.4|1195.6|1195.1|1820
1643229600000|2022-01-26 20:40:00|1196.8|1196.3|1198.4|1197.9|1199.8|1199.3|1196|1195.5|2038
1643229900000|2022-01-26 20:45:00|1198.5|1198|1198.3|1197.8|1199.6|1199.1|1197.1|1196.6|2812
1643230200000|2022-01-26 20:50:00|1198.2|1197.7|1198.3|1197.8|1198.4|1197.9|1195.7|1195.2|3426
1643230500000|2022-01-26 20:55:00|1198.2|1197.7|1196.5|1196|1199.1|1198.6|1196.3|1195.8|10163
1643230800000|2022-01-26 21:00:00|1196.7|1195.7|1197.9|1196.9|1198.4|1197.4|1196.7|1195.7|924
1643231100000|2022-01-26 21:05:00|1198|1197|1197.2|1196.2|1198.1|1197.1|1197|1196|117
1643231400000|2022-01-26 21:10:00|1197.1|1196.1|1197.1|1196.1|1197.2|1196.2|1197|1196|21
1643231700000|2022-01-26 21:15:00|1197.2|1196.2|1196.8|1195.8|1197.4|1196.4|1196.7|1195.7|10
1643232000000|2022-01-26 21:20:00|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1
1643232300000|2022-01-26 21:25:00|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1
1643232600000|2022-01-26 21:30:00|1197.5|1196.5|1196.8|1195.8|1197.5|1196.5|1196.8|1195.8|5
1643233500000|2022-01-26 21:45:00|1198.3|1197.3|1196.6|1195.6|1199.5|1198.5|1196.5|1195.5|104
1643233800000|2022-01-26 21:50:00|1196.5|1195.5|1197|1196|1198.2|1197.2|1196.5|1195.5|18
1643234100000|2022-01-26 21:55:00|1197.4|1196.4|1196.7|1195.7|1197.4|1196.4|1196.5|1195.5|8
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1199.6|1197.6|1201.3|1199.3|1197.1|1195.1|0
1643238300000|2022-01-26 23:05:00|1199.5|1197.5|1202.5|1200.5|1202.5|1200.5|1199.1|1197.1|0
1643238600000|2022-01-26 23:10:00|1202.6|1200.6|1202.2|1200.2|1202.6|1200.6|1201.2|1199.2|0
1643238900000|2022-01-26 23:15:00|1202.1|1200.1|1201|1199|1202.6|1200.6|1200.3|1198.3|0
1643239200000|2022-01-26 23:20:00|1200.9|1198.9|1201.5|1199.5|1202.2|1200.2|1200.9|1198.9|0
1643239500000|2022-01-26 23:25:00|1201.4|1199.4|1201.9|1199.9|1202.5|1200.5|1200.9|1198.9|0
1643239800000|2022-01-26 23:30:00|1202|1200|1203.1|1201.1|1203.6|1201.6|1202|1200|0
1643240100000|2022-01-26 23:35:00|1203.2|1201.2|1202.5|1200.5|1203.4|1201.4|1202.4|1200.4|0
1643240400000|2022-01-26 23:40:00|1202.6|1200.6|1202.5|1200.5|1202.9|1200.9|1202|1200|0
1643240700000|2022-01-26 23:45:00|1202.6|1200.6|1202.7|1200.7|1203.2|1201.2|1202.5|1200.5|0
1643241000000|2022-01-26 23:50:00|1202.6|1200.6|1202.2|1200.2|1202.9|1200.9|1202|1200|0
1643241300000|2022-01-26 23:55:00|1202.1|1200.1|1203|1201|1203.1|1201.1|1202.1|1200.1|0
1643241600000|2022-01-27 00:00:00|1202.9|1200.9|1202.3|1200.3|1203.4|1201.4|1201.6|1199.6|0
1643241900000|2022-01-27 00:05:00|1202.4|1200.4|1200.8|1198.8|1202.5|1200.5|1200.5|1198.5|0
1643242200000|2022-01-27 00:10:00|1200.9|1198.9|1199.8|1197.8|1200.9|1198.9|1199.5|1197.5|0
1643242500000|2022-01-27 00:15:00|1199.7|1197.7|1198.8|1196.8|1199.8|1197.8|1198.5|1196.5|0
1643242800000|2022-01-27 00:20:00|1198.7|1196.7|1200|1198|1200.1|1198.1|1197.8|1195.8|0
1643243100000|2022-01-27 00:25:00|1200.1|1198.1|1198.6|1196.6|1200.4|1198.4|1198.3|1196.3|0
1643243400000|2022-01-27 00:30:00|1198.7|1196.7|1198.7|1196.7|1198.9|1196.9|1197.4|1195.4|0
1643243700000|2022-01-27 00:35:00|1198.8|1196.8|1198.2|1196.2|1198.8|1196.8|1197.7|1195.7|0
1643244000000|2022-01-27 00:40:00|1198.1|1196.1|1197.6|1195.6|1198.5|1196.5|1196.8|1194.8|0
1643244300000|2022-01-27 00:45:00|1197.5|1195.5|1197.3|1195.3|1198.2|1196.2|1197|1195|0
1643244600000|2022-01-27 00:50:00|1197.4|1195.4|1195.9|1193.9|1198.5|1196.5|1195.9|1193.9|0
1643244900000|2022-01-27 00:55:00|1196|1194|1194.4|1192.4|1196.4|1194.4|1194.1|1192.1|0
1643245200000|2022-01-27 01:00:00|1195.7|1194.7|1192.8|1191.8|1195.7|1194.7|1191.6|1190.6|42
1643245500000|2022-01-27 01:05:00|1191.3|1190.3|1190.7|1189.7|1191.3|1190.3|1189.6|1188.6|22
1643245800000|2022-01-27 01:10:00|1191.2|1190.2|1190.9|1189.9|1192|1191|1190.7|1189.7|73
1643246100000|2022-01-27 01:15:00|1191.5|1190.5|1188.9|1187.9|1192.9|1191.9|1187.8|1186.8|135
1643246400000|2022-01-27 01:20:00|1188.4|1187.4|1186.3|1185.3|1188.8|1187.8|1184.9|1183.9|103
1643246700000|2022-01-27 01:25:00|1186.4|1185.4|1186.3|1185.3|1187.7|1186.7|1186.3|1185.3|89
1643247000000|2022-01-27 01:30:00|1186.4|1185.4|1186.8|1185.8|1187.2|1186.2|1185|1184|83
1643247300000|2022-01-27 01:35:00|1186.6|1185.6|1185|1184|1186.7|1185.7|1184.6|1183.6|120
1643247600000|2022-01-27 01:40:00|1185.1|1184.1|1185.5|1184.5|1186.2|1185.2|1184.5|1183.5|58
1643247900000|2022-01-27 01:45:00|1185.1|1184.1|1185.6|1184.6|1185.8|1184.8|1183.7|1182.7|81
1643248200000|2022-01-27 01:50:00|1185.9|1184.9|1186.3|1185.3|1188|1187|1185.9|1184.9|119
1643248500000|2022-01-27 01:55:00|1185.2|1184.2|1184.3|1183.3|1185.3|1184.3|1184.3|1183.3|9
1643248800000|2022-01-27 02:00:00|1184.8|1183.8|1183.6|1182.6|1185|1184|1182.5|1181.5|40
1643249100000|2022-01-27 02:05:00|1183.7|1182.7|1180.2|1179.2|1184|1183|1180.2|1179.2|96
1643249400000|2022-01-27 02:10:00|1179.7|1178.7|1179.5|1178.5|1181|1180|1179.3|1178.3|42
1643249700000|2022-01-27 02:15:00|1179.1|1178.1|1179.9|1178.9|1180.1|1179.1|1179.1|1178.1|50
1643250000000|2022-01-27 02:20:00|1180.3|1179.3|1180.1|1179.1|1180.9|1179.9|1179.7|1178.7|52
1643250300000|2022-01-27 02:25:00|1180.2|1179.2|1178.2|1177.2|1180.2|1179.2|1178.2|1177.2|50
1643250600000|2022-01-27 02:30:00|1178.1|1177.1|1177.9|1176.9|1179.2|1178.2|1177.7|1176.7|70
1643250900000|2022-01-27 02:35:00|1177.7|1176.7|1180.9|1179.9|1180.9|1179.9|1177.7|1176.7|27
1643251200000|2022-01-27 02:40:00|1180.7|1179.7|1182.2|1181.2|1183.2|1182.2|1180.7|1179.7|56
1643251500000|2022-01-27 02:45:00|1182.8|1181.8|1182.4|1181.4|1184.3|1183.3|1182.4|1181.4|61
1643251800000|2022-01-27 02:50:00|1182.2|1181.2|1182.4|1181.4|1182.4|1181.4|1181.4|1180.4|11
1643252100000|2022-01-27 02:55:00|1180.8|1179.8|1181.7|1180.7|1181.7|1180.7|1180.8|1179.8|21
1643252400000|2022-01-27 03:00:00|1181.2|1180.2|1179.5|1178.5|1181.4|1180.4|1179.3|1178.3|86
1643252700000|2022-01-27 03:05:00|1179.3|1178.3|1180.1|1179.1|1180.1|1179.1|1178.6|1177.6|24
1643253000000|2022-01-27 03:10:00|1179.7|1178.7|1179.3|1178.3|1179.8|1178.8|1179.2|1178.2|12
1643253300000|2022-01-27 03:15:00|1179.4|1178.4|1179.6|1178.6|1179.8|1178.8|1178.4|1177.4|42
1643253600000|2022-01-27 03:20:00|1180.1|1179.1|1180|1179|1180.6|1179.6|1179.3|1178.3|40
1643253900000|2022-01-27 03:25:00|1179.9|1178.9|1179.5|1178.5|1179.9|1178.9|1179.2|1178.2|15
1643254200000|2022-01-27 03:30:00|1179.6|1178.6|1179.7|1178.7|1180.1|1179.1|1179.6|1178.6|20
1643254500000|2022-01-27 03:35:00|1178.7|1177.7|1178|1177|1179.2|1178.2|1177.6|1176.6|63
1643254800000|2022-01-27 03:40:00|1177.7|1176.7|1175.3|1174.3|1177.8|1176.8|1175.2|1174.2|237
1643255100000|2022-01-27 03:45:00|1175.9|1174.9|1176.5|1175.5|1176.9|1175.9|1175.7|1174.7|104
1643255400000|2022-01-27 03:50:00|1176.6|1175.6|1177.1|1176.1|1177.5|1176.5|1176.6|1175.6|25
1643255700000|2022-01-27 03:55:00|1177.3|1176.3|1177|1176|1177.3|1176.3|1176.2|1175.2|36
1643256000000|2022-01-27 04:00:00|1176.6|1175.6|1176|1175|1176.9|1175.9|1176|1175|15
1643256300000|2022-01-27 04:05:00|1176.1|1175.1|1175.6|1174.6|1176.1|1175.1|1175.4|1174.4|19
1643256600000|2022-01-27 04:10:00|1175.4|1174.4|1175.9|1174.9|1175.9|1174.9|1175.1|1174.1|20
1643256900000|2022-01-27 04:15:00|1175.6|1174.6|1176.9|1175.9|1176.9|1175.9|1175.5|1174.5|9
1643257200000|2022-01-27 04:20:00|1176.7|1175.7|1177.4|1176.4|1177.6|1176.6|1176.7|1175.7|9
1643257500000|2022-01-27 04:25:00|1177.3|1176.3|1178|1177|1178.1|1177.1|1177.1|1176.1|8
1643258100000|2022-01-27 04:35:00|1178.1|1177.1|1178.3|1177.3|1178.3|1177.3|1178.1|1177.1|5
1643258400000|2022-01-27 04:40:00|1178|1177|1177|1176|1178|1177|1176.9|1175.9|30
1643258700000|2022-01-27 04:45:00|1176.9|1175.9|1177.4|1176.4|1177.4|1176.4|1176.5|1175.5|41
1643259000000|2022-01-27 04:50:00|1176.6|1175.6|1176.7|1175.7|1176.9|1175.9|1176.6|1175.6|4
1643259300000|2022-01-27 04:55:00|1177|1176|1177|1176|1177|1176|1177|1176|3
1643259600000|2022-01-27 05:00:00|1177.3|1176.3|1179.8|1178.8|1179.8|1178.8|1176.9|1175.9|35
1643259900000|2022-01-27 05:05:00|1179.9|1178.9|1178.7|1177.7|1180.2|1179.2|1178.7|1177.7|20
1643260200000|2022-01-27 05:10:00|1179|1178|1176.8|1175.8|1179|1178|1176.8|1175.8|11
1643260500000|2022-01-27 05:15:00|1175.6|1174.6|1175|1174|1176|1175|1175|1174|35
1643260800000|2022-01-27 05:20:00|1175.1|1174.1|1175.3|1174.3|1175.8|1174.8|1175.1|1174.1|30
1643261100000|2022-01-27 05:25:00|1175|1174|1176|1175|1176.4|1175.4|1174.7|1173.7|37
1643261400000|2022-01-27 05:30:00|1175.7|1174.7|1177.6|1176.6|1178|1177|1175.4|1174.4|95
1643261700000|2022-01-27 05:35:00|1177.7|1176.7|1177.8|1176.8|1178.3|1177.3|1177|1176|39
1643262000000|2022-01-27 05:40:00|1177|1176|1177.6|1176.6|1177.6|1176.6|1176.3|1175.3|64
1643262300000|2022-01-27 05:45:00|1177.5|1176.5|1178.1|1177.1|1178.3|1177.3|1177.2|1176.2|24
1643262600000|2022-01-27 05:50:00|1178.3|1177.3|1177.2|1176.2|1178.5|1177.5|1177.2|1176.2|9
1643262900000|2022-01-27 05:55:00|1177|1176|1177.2|1176.2|1177.2|1176.2|1176.9|1175.9|7
1643263200000|2022-01-27 06:00:00|1177.4|1176.4|1176.6|1175.6|1177.4|1176.4|1176.6|1175.6|3
1643263500000|2022-01-27 06:05:00|1176|1175|1176.9|1175.9|1176.9|1175.9|1175.9|1174.9|21
1643263800000|2022-01-27 06:10:00|1177.4|1176.4|1177.5|1176.5|1178.2|1177.2|1177.4|1176.4|7
1643264100000|2022-01-27 06:15:00|1176.9|1175.9|1176.3|1175.3|1176.9|1175.9|1175.8|1174.8|98
1643264400000|2022-01-27 06:20:00|1176.1|1175.1|1174.8|1173.8|1176.4|1175.4|1174.7|1173.7|63
1643264700000|2022-01-27 06:25:00|1174.7|1173.7|1174.7|1173.7|1175.2|1174.2|1173.9|1172.9|56
1643265000000|2022-01-27 06:30:00|1174.8|1173.8|1172.9|1171.9|1174.8|1173.8|1172.9|1171.9|203
1643265300000|2022-01-27 06:35:00|1173|1172|1172.6|1171.6|1173.6|1172.6|1172.2|1171.2|231
1643265600000|2022-01-27 06:40:00|1172.4|1171.4|1171.8|1170.8|1173.2|1172.2|1171.3|1170.3|219
1643265900000|2022-01-27 06:45:00|1171.5|1170.5|1169.2|1168.2|1171.5|1170.5|1169.1|1168.1|148
1643266200000|2022-01-27 06:50:00|1169.3|1168.3|1170.9|1169.9|1171.2|1170.2|1169.3|1168.3|165
1643266500000|2022-01-27 06:55:00|1171.2|1170.2|1172|1171|1172.6|1171.6|1170.8|1169.8|138
1643266800000|2022-01-27 07:00:00|1172.1|1171.1|1175.3|1174.3|1175.8|1174.8|1172|1171|262
1643267100000|2022-01-27 07:05:00|1175.5|1174.5|1174.1|1173.1|1176.7|1175.7|1173.7|1172.7|247
1643267400000|2022-01-27 07:10:00|1174.2|1173.2|1174.8|1173.8|1176|1175|1173.9|1172.9|201
1643267700000|2022-01-27 07:15:00|1175|1174|1175|1174|1175.9|1174.9|1174.5|1173.5|202
1643268000000|2022-01-27 07:20:00|1175.1|1174.1|1174.3|1173.3|1175.7|1174.7|1173.9|1172.9|286
1643268300000|2022-01-27 07:25:00|1174.4|1173.4|1175.1|1174.1|1175.8|1174.8|1174|1173|227
1643268600000|2022-01-27 07:30:00|1174.9|1173.9|1177.8|1176.8|1178.9|1177.9|1174.7|1173.7|136
1643268900000|2022-01-27 07:35:00|1177.6|1176.6|1178.5|1177.5|1179|1178|1177.4|1176.4|83
1643269200000|2022-01-27 07:40:00|1178.6|1177.6|1180.7|1179.7|1180.7|1179.7|1178.6|1177.6|153
1643269500000|2022-01-27 07:45:00|1180.8|1179.8|1179.4|1178.4|1181.7|1180.7|1179.3|1178.3|274
1643269800000|2022-01-27 07:50:00|1179.5|1178.5|1180.8|1179.8|1180.8|1179.8|1179.1|1178.1|529
1643270100000|2022-01-27 07:55:00|1180.9|1179.9|1179.1|1178.1|1181.2|1180.2|1178.6|1177.6|171
1643270400000|2022-01-27 08:00:00|1179.3|1178.3|1180.4|1179.4|1180.7|1179.7|1178.3|1177.3|245
1643270700000|2022-01-27 08:05:00|1180.7|1179.7|1183.2|1182.2|1183.2|1182.2|1179.6|1178.6|639
1643271000000|2022-01-27 08:10:00|1183.1|1182.1|1184.7|1183.7|1184.9|1183.9|1182.3|1181.3|607
1643271300000|2022-01-27 08:15:00|1184.9|1183.9|1185.7|1184.7|1185.9|1184.9|1184|1183|240
1643271600000|2022-01-27 08:20:00|1186|1185|1183.6|1182.6|1186.3|1185.3|1183.4|1182.4|224
1643271900000|2022-01-27 08:25:00|1183.8|1182.8|1183.3|1182.3|1183.8|1182.8|1182|1181|731
1643272200000|2022-01-27 08:30:00|1183.5|1182.5|1183.5|1182.5|1183.9|1182.9|1182.5|1181.5|270
1643272500000|2022-01-27 08:35:00|1183.6|1182.6|1183.7|1182.7|1184.7|1183.7|1183.6|1182.6|179
1643272800000|2022-01-27 08:40:00|1183.8|1182.8|1184.7|1183.7|1185.3|1184.3|1183.8|1182.8|128
1643273100000|2022-01-27 08:45:00|1184.6|1183.6|1186.4|1185.4|1187.2|1186.2|1184.4|1183.4|245
1643273400000|2022-01-27 08:50:00|1186.6|1185.6|1188.1|1187.1|1188.2|1187.2|1186.5|1185.5|287
1643273700000|2022-01-27 08:55:00|1188.5|1187.5|1189.4|1188.4|1189.6|1188.6|1188.3|1187.3|387
1643274000000|2022-01-27 09:00:00|1189.3|1188.3|1189.1|1188.1|1190.1|1189.1|1188.4|1187.4|166
1643274300000|2022-01-27 09:05:00|1189.3|1188.3|1188.6|1187.6|1189.8|1188.8|1188.4|1187.4|215
1643274600000|2022-01-27 09:10:00|1188.3|1187.3|1189.5|1188.5|1189.9|1188.9|1187.8|1186.8|29
1643274900000|2022-01-27 09:15:00|1189.7|1188.7|1190.3|1189.3|1190.5|1189.5|1189.3|1188.3|611
1643275200000|2022-01-27 09:20:00|1190.4|1189.4|1191|1190|1191.2|1190.2|1189.4|1188.4|65
1643275500000|2022-01-27 09:25:00|1190.9|1189.9|1191.5|1190.5|1192|1191|1190.6|1189.6|160
1643275800000|2022-01-27 09:30:00|1191.6|1190.6|1190.2|1189.2|1191.9|1190.9|1190.1|1189.1|153
1643276100000|2022-01-27 09:35:00|1190.4|1189.4|1190.1|1189.1|1191.2|1190.2|1189.9|1188.9|149
1643276400000|2022-01-27 09:40:00|1190|1189|1192.4|1191.4|1192.5|1191.5|1190|1189|449
1643276700000|2022-01-27 09:45:00|1192.3|1191.3|1193.4|1192.4|1193.9|1192.9|1192.1|1191.1|545
1643277000000|2022-01-27 09:50:00|1193.6|1192.6|1193.8|1192.8|1194.5|1193.5|1193.4|1192.4|256
1643277300000|2022-01-27 09:55:00|1194.2|1193.2|1193.8|1192.8|1194.3|1193.3|1193.7|1192.7|97
1643277600000|2022-01-27 10:00:00|1193.9|1192.9|1195|1194|1195.2|1194.2|1193.3|1192.3|171
1643277900000|2022-01-27 10:05:00|1194.9|1193.9|1194.8|1193.8|1195.4|1194.4|1194.8|1193.8|94
1643278200000|2022-01-27 10:10:00|1195.1|1194.1|1193.5|1192.5|1195.2|1194.2|1193.4|1192.4|42
1643278500000|2022-01-27 10:15:00|1193.6|1192.6|1192.6|1191.6|1194.1|1193.1|1192.5|1191.5|76
1643278800000|2022-01-27 10:20:00|1192.8|1191.8|1192.9|1191.9|1193.1|1192.1|1190.8|1189.8|395
1643279100000|2022-01-27 10:25:00|1193|1192|1193.7|1192.7|1193.9|1192.9|1192.5|1191.5|257
1643279400000|2022-01-27 10:30:00|1193.6|1192.6|1193.5|1192.5|1194.1|1193.1|1193|1192|282
1643279700000|2022-01-27 10:35:00|1193.4|1192.4|1194.1|1193.1|1194.1|1193.1|1193|1192|206
1643280000000|2022-01-27 10:40:00|1193.9|1192.9|1192.8|1191.8|1194.2|1193.2|1192.5|1191.5|149
1643280300000|2022-01-27 10:45:00|1192.9|1191.9|1191.8|1190.8|1193.7|1192.7|1191.8|1190.8|145
1643280600000|2022-01-27 10:50:00|1191.7|1190.7|1189.3|1188.3|1191.7|1190.7|1189.3|1188.3|509
1643280900000|2022-01-27 10:55:00|1189.5|1188.5|1188.6|1187.6|1189.6|1188.6|1187.8|1186.8|507
1643281200000|2022-01-27 11:00:00|1188.7|1187.7|1190.1|1189.1|1190.4|1189.4|1188.6|1187.6|159
1643281500000|2022-01-27 11:05:00|1190|1189|1189.8|1188.8|1190.6|1189.6|1189.7|1188.7|105
1643281800000|2022-01-27 11:10:00|1190.2|1189.2|1190.9|1189.9|1191|1190|1190|1189|96
1643282100000|2022-01-27 11:15:00|1190.8|1189.8|1190|1189|1191.4|1190.4|1190|1189|107
1643282400000|2022-01-27 11:20:00|1189.9|1188.9|1190.2|1189.2|1190.2|1189.2|1189.2|1188.2|108
1643282700000|2022-01-27 11:25:00|1190.3|1189.3|1191.7|1190.7|1192.2|1191.2|1190.3|1189.3|370
1643283000000|2022-01-27 11:30:00|1191.6|1190.6|1190.8|1189.8|1191.7|1190.7|1190.6|1189.6|234
1643283300000|2022-01-27 11:35:00|1190.7|1189.7|1189|1188|1191.4|1190.4|1188.7|1187.7|317
1643283600000|2022-01-27 11:40:00|1189.1|1188.1|1190|1189|1190.1|1189.1|1189|1188|382
1643283900000|2022-01-27 11:45:00|1189.9|1188.9|1191.1|1190.1|1191.2|1190.2|1189.1|1188.1|453
1643284200000|2022-01-27 11:50:00|1191|1190|1191.9|1190.9|1192.1|1191.1|1190.9|1189.9|413
1643284500000|2022-01-27 11:55:00|1191.8|1190.8|1193|1192|1193.2|1192.2|1191.5|1190.5|291
1643284800000|2022-01-27 12:00:00|1193.2|1192.2|1192.4|1191.4|1193.6|1192.6|1191.9|1190.9|217
1643285100000|2022-01-27 12:05:00|1192.1|1191.1|1192.4|1191.4|1192.5|1191.5|1191.8|1190.8|74
1643285400000|2022-01-27 12:10:00|1192.8|1191.8|1193.6|1192.6|1194.2|1193.2|1192.7|1191.7|130
1643285700000|2022-01-27 12:15:00|1193.5|1192.5|1192.1|1191.1|1194.1|1193.1|1192.1|1191.1|124
1643286000000|2022-01-27 12:20:00|1192|1191|1191.2|1190.2|1192.4|1191.4|1191|1190|81
1643286300000|2022-01-27 12:25:00|1191.3|1190.3|1191.9|1190.9|1192.1|1191.1|1191.2|1190.2|140
1643286600000|2022-01-27 12:30:00|1192.1|1191.1|1189.9|1188.9|1192.5|1191.5|1189.9|1188.9|194
1643286900000|2022-01-27 12:35:00|1190|1189|1190.8|1189.8|1191.6|1190.6|1189.9|1188.9|103
1643287200000|2022-01-27 12:40:00|1190.9|1189.9|1191.1|1190.1|1191.8|1190.8|1190.8|1189.8|204
1643287500000|2022-01-27 12:45:00|1191.2|1190.2|1192.8|1191.8|1193|1192|1191.1|1190.1|158
1643287800000|2022-01-27 12:50:00|1192.7|1191.7|1194.9|1193.9|1195|1194|1192.6|1191.6|315
1643288100000|2022-01-27 12:55:00|1194.8|1193.8|1195.1|1194.1|1195.3|1194.3|1194.7|1193.7|307
1643288400000|2022-01-27 13:00:00|1195|1194|1195.2|1194.2|1196.2|1195.2|1194.8|1193.8|243
1643288700000|2022-01-27 13:05:00|1195.3|1194.3|1196.4|1195.4|1196.8|1195.8|1195.1|1194.1|279
1643289000000|2022-01-27 13:10:00|1196.6|1195.6|1195.2|1194.2|1196.7|1195.7|1195|1194|313
1643289300000|2022-01-27 13:15:00|1194.9|1193.9|1196.2|1195.2|1196.3|1195.3|1194.9|1193.9|110
1643289600000|2022-01-27 13:20:00|1196.6|1195.6|1196.7|1195.7|1196.8|1195.8|1195.5|1194.5|114
1643289900000|2022-01-27 13:25:00|1196.6|1195.6|1196.6|1195.6|1197.2|1196.2|1196.3|1195.3|192
1643290200000|2022-01-27 13:30:00|1196.7|1195.7|1195.6|1194.6|1197.4|1196.4|1194.8|1193.8|371
1643290500000|2022-01-27 13:35:00|1195.5|1194.5|1195.1|1194.1|1195.9|1194.9|1194.7|1193.7|240
1643290800000|2022-01-27 13:40:00|1195.2|1194.2|1196.1|1195.1|1196.5|1195.5|1195|1194|192
1643291100000|2022-01-27 13:45:00|1196.5|1195.5|1197.4|1196.4|1197.5|1196.5|1196.2|1195.2|138
1643291400000|2022-01-27 13:50:00|1197.3|1196.3|1198.4|1197.4|1198.4|1197.4|1197.2|1196.2|224
1643291700000|2022-01-27 13:55:00|1198.2|1197.2|1198.2|1197.2|1199.1|1198.1|1198.2|1197.2|495
1643292000000|2022-01-27 14:00:00|1198.3|1197.3|1198.7|1197.7|1199.3|1198.3|1197.9|1196.9|162
1643292300000|2022-01-27 14:05:00|1198.8|1197.8|1197.6|1196.6|1199|1198|1197.4|1196.4|345
1643292600000|2022-01-27 14:10:00|1197.7|1196.7|1198.6|1197.6|1198.7|1197.7|1197.6|1196.6|346
1643292900000|2022-01-27 14:15:00|1198.5|1197.5|1197.8|1196.8|1198.9|1197.9|1197.7|1196.7|349
1643293200000|2022-01-27 14:20:00|1197.9|1196.9|1196.6|1195.6|1198|1197|1196.3|1195.3|468
1643293500000|2022-01-27 14:25:00|1196.7|1195.7|1197|1196|1197|1196|1196.5|1195.5|477
1643293800000|2022-01-27 14:30:00|1196.7|1196.2|1192.4|1191.9|1197|1196.5|1192.3|1191.8|4432
1643294100000|2022-01-27 14:35:00|1192.3|1191.8|1192.9|1192.4|1193.2|1192.7|1190.9|1190.4|1935
1643294400000|2022-01-27 14:40:00|1192.8|1192.3|1195.1|1194.6|1195.6|1195.1|1192.8|1192.3|2088
1643294700000|2022-01-27 14:45:00|1194.9|1194.4|1196.9|1196.4|1197.6|1197.1|1194.6|1194.1|1745
1643295000000|2022-01-27 14:50:00|1196.8|1196.3|1197|1196.5|1197.8|1197.3|1195.6|1195.1|2085
1643295300000|2022-01-27 14:55:00|1197.1|1196.6|1196.7|1196.2|1197.6|1197.1|1194.9|1194.4|1626
1643295600000|2022-01-27 15:00:00|1196.9|1196.4|1196.3|1195.8|1196.9|1196.4|1194.1|1193.6|1681
1643295900000|2022-01-27 15:05:00|1196.2|1195.7|1197|1196.5|1197.9|1197.4|1195.4|1194.9|1504
1643296200000|2022-01-27 15:10:00|1197.1|1196.6|1198|1197.5|1198.5|1198|1196.4|1195.9|1764
1643296500000|2022-01-27 15:15:00|1197.9|1197.4|1196.3|1195.8|1198.2|1197.7|1195.8|1195.3|1197
1643296800000|2022-01-27 15:20:00|1196.4|1195.9|1195.2|1194.7|1196.8|1196.3|1195.2|1194.7|1731
1643297100000|2022-01-27 15:25:00|1195.3|1194.8|1193.1|1192.6|1195.7|1195.2|1193.1|1192.6|2378
1643297400000|2022-01-27 15:30:00|1193|1192.5|1191.2|1190.7|1193.3|1192.8|1190.3|1189.8|2492
1643297700000|2022-01-27 15:35:00|1191.1|1190.6|1188.9|1188.4|1191.1|1190.6|1188.7|1188.2|3151
1643298000000|2022-01-27 15:40:00|1189.1|1188.6|1192.8|1192.3|1192.8|1192.3|1188.9|1188.4|2957
1643298300000|2022-01-27 15:45:00|1192.9|1192.4|1192.6|1192.1|1193.7|1193.2|1192|1191.5|2163
1643298600000|2022-01-27 15:50:00|1192.5|1192|1193.2|1192.7|1193.6|1193.1|1192.3|1191.8|1295
1643298900000|2022-01-27 15:55:00|1193.3|1192.8|1195.2|1194.7|1196|1195.5|1193.1|1192.6|1369
1643299200000|2022-01-27 16:00:00|1195.1|1194.6|1196.9|1196.4|1197.2|1196.7|1195.1|1194.6|2057
1643299500000|2022-01-27 16:05:00|1196.8|1196.3|1195.8|1195.3|1197.8|1197.3|1195.5|1195|3539
1643299800000|2022-01-27 16:10:00|1196|1195.5|1196.8|1196.3|1197.3|1196.8|1195.8|1195.3|986
1643300100000|2022-01-27 16:15:00|1196.9|1196.4|1195.3|1194.8|1196.9|1196.4|1194.3|1193.8|1100
1643300400000|2022-01-27 16:20:00|1195.2|1194.7|1194.6|1194.1|1196.5|1196|1194.5|1194|897
1643300700000|2022-01-27 16:25:00|1194.7|1194.2|1194.8|1194.3|1195.1|1194.6|1193.3|1192.8|1057
1643301000000|2022-01-27 16:30:00|1194.7|1194.2|1197.3|1196.8|1197.3|1196.8|1194.1|1193.6|1405
1643301300000|2022-01-27 16:35:00|1197.2|1196.7|1196.3|1195.8|1198.2|1197.7|1196|1195.5|979
1643301600000|2022-01-27 16:40:00|1196.2|1195.7|1196.7|1196.2|1197.7|1197.2|1196|1195.5|1239
1643301900000|2022-01-27 16:45:00|1196.6|1196.1|1196.3|1195.8|1197.4|1196.9|1196.1|1195.6|762
1643302200000|2022-01-27 16:50:00|1196.4|1195.9|1196.5|1196|1196.8|1196.3|1195.4|1194.9|675
1643302500000|2022-01-27 16:55:00|1196.6|1196.1|1195.4|1194.9|1196.6|1196.1|1194.9|1194.4|703
1643302800000|2022-01-27 17:00:00|1195.5|1195|1195.1|1194.6|1195.6|1195.1|1194|1193.5|744
1643303100000|2022-01-27 17:05:00|1195|1194.5|1193.2|1192.7|1195|1194.5|1192.9|1192.4|800
1643303400000|2022-01-27 17:10:00|1193.3|1192.8|1192.8|1192.3|1193.6|1193.1|1192.1|1191.6|879
1643303700000|2022-01-27 17:15:00|1192.7|1192.2|1191.3|1190.8|1192.8|1192.3|1191|1190.5|816
1643304000000|2022-01-27 17:20:00|1191.2|1190.7|1190.7|1190.2|1191.6|1191.1|1190.2|1189.7|646
1643304300000|2022-01-27 17:25:00|1191|1190.5|1190.2|1189.7|1191.7|1191.2|1189.9|1189.4|655
1643304600000|2022-01-27 17:30:00|1190.3|1189.8|1189.7|1189.2|1191|1190.5|1189.4|1188.9|556
1643304900000|2022-01-27 17:35:00|1189.6|1189.1|1189.1|1188.6|1189.9|1189.4|1188.3|1187.8|513
1643305200000|2022-01-27 17:40:00|1189|1188.5|1188.5|1188|1189.6|1189.1|1188.4|1187.9|855
1643305500000|2022-01-27 17:45:00|1188.4|1187.9|1186.5|1186|1188.4|1187.9|1186.3|1185.8|1147
1643305800000|2022-01-27 17:50:00|1186.6|1186.1|1188.6|1188.1|1188.7|1188.2|1186.6|1186.1|592
1643306100000|2022-01-27 17:55:00|1188.5|1188|1188.7|1188.2|1189.7|1189.2|1188.3|1187.8|461
1643306400000|2022-01-27 18:00:00|1188.6|1188.1|1187.2|1186.7|1189.4|1188.9|1187.1|1186.6|505
1643306700000|2022-01-27 18:05:00|1187.3|1186.8|1186.8|1186.3|1187.4|1186.9|1185.6|1185.1|1022
1643307000000|2022-01-27 18:10:00|1186.9|1186.4|1186.7|1186.2|1187.1|1186.6|1185.8|1185.3|561
1643307300000|2022-01-27 18:15:00|1186.6|1186.1|1185.8|1185.3|1187.8|1187.3|1185.7|1185.2|660
1643307600000|2022-01-27 18:20:00|1185.9|1185.4|1184.4|1183.9|1186|1185.5|1184.3|1183.8|582
1643307900000|2022-01-27 18:25:00|1184.6|1184.1|1183.8|1183.3|1184.8|1184.3|1183.5|1183|709
1643308200000|2022-01-27 18:30:00|1183.7|1183.2|1184.8|1184.3|1185.3|1184.8|1183.6|1183.1|534
1643308500000|2022-01-27 18:35:00|1185.1|1184.6|1184.4|1183.9|1186.4|1185.9|1184.2|1183.7|628
1643308800000|2022-01-27 18:40:00|1184.5|1184|1185.4|1184.9|1185.7|1185.2|1184|1183.5|693
1643309100000|2022-01-27 18:45:00|1185.3|1184.8|1186.1|1185.6|1186.4|1185.9|1184.4|1183.9|388
1643309400000|2022-01-27 18:50:00|1186|1185.5|1185.3|1184.8|1186.5|1186|1184.9|1184.4|563
1643309700000|2022-01-27 18:55:00|1185.5|1185|1186.5|1186|1187.5|1187|1185.1|1184.6|865
1643310000000|2022-01-27 19:00:00|1186.4|1185.9|1188.1|1187.6|1188.9|1188.4|1186.3|1185.8|745
1643310300000|2022-01-27 19:05:00|1188.2|1187.7|1188.3|1187.8|1189.5|1189|1187.6|1187.1|677
1643310600000|2022-01-27 19:10:00|1188.2|1187.7|1188|1187.5|1188.9|1188.4|1187.7|1187.2|621
1643310900000|2022-01-27 19:15:00|1188.2|1187.7|1187|1186.5|1188.2|1187.7|1186.4|1185.9|544
1643311200000|2022-01-27 19:20:00|1187.1|1186.6|1185|1184.5|1187.1|1186.6|1185|1184.5|580
1643311500000|2022-01-27 19:25:00|1185.1|1184.6|1184.8|1184.3|1185.5|1185|1184.4|1183.9|706
1643311800000|2022-01-27 19:30:00|1184.7|1184.2|1184.2|1183.7|1186|1185.5|1183.6|1183.1|964
1643312100000|2022-01-27 19:35:00|1184.3|1183.8|1185|1184.5|1185.4|1184.9|1184.1|1183.6|716
1643312400000|2022-01-27 19:40:00|1184.8|1184.3|1186.3|1185.8|1186.7|1186.2|1184.8|1184.3|689
1643312700000|2022-01-27 19:45:00|1186.5|1186|1186.2|1185.7|1187.6|1187.1|1185.5|1185|866
1643313000000|2022-01-27 19:50:00|1186.1|1185.6|1184.6|1184.1|1186.1|1185.6|1184.2|1183.7|500
1643313300000|2022-01-27 19:55:00|1184.7|1184.2|1185|1184.5|1186|1185.5|1183.7|1183.2|812
1643313600000|2022-01-27 20:00:00|1185.4|1184.9|1185.5|1185|1186.5|1186|1185.1|1184.6|1069
1643313900000|2022-01-27 20:05:00|1185.4|1184.9|1185.1|1184.6|1186.8|1186.3|1184.9|1184.4|717
1643314200000|2022-01-27 20:10:00|1185.2|1184.7|1184.2|1183.7|1185.2|1184.7|1183.5|1183|1128
1643314500000|2022-01-27 20:15:00|1184.3|1183.8|1184.5|1184|1184.5|1184|1183|1182.5|759
1643314800000|2022-01-27 20:20:00|1184.4|1183.9|1184|1183.5|1185|1184.5|1183.1|1182.6|721
1643315100000|2022-01-27 20:25:00|1184.1|1183.6|1184.6|1184.1|1185.4|1184.9|1183.6|1183.1|1135
1643315400000|2022-01-27 20:30:00|1184.7|1184.2|1184.4|1183.9|1185.8|1185.3|1184.2|1183.7|648
1643315700000|2022-01-27 20:35:00|1184.7|1184.2|1183.7|1183.2|1185|1184.5|1183.3|1182.8|646
1643316000000|2022-01-27 20:40:00|1183.8|1183.3|1185.1|1184.6|1186|1185.5|1183.2|1182.7|1699
1643316300000|2022-01-27 20:45:00|1185.2|1184.7|1185.1|1184.6|1186.6|1186.1|1184.4|1183.9|1703
1643316600000|2022-01-27 20:50:00|1184.9|1184.4|1184.6|1184.1|1185.2|1184.7|1184.2|1183.7|1857
1643316900000|2022-01-27 20:55:00|1184.7|1184.2|1182.8|1182.3|1184.9|1184.4|1182.7|1182.2|6299
1643317200000|2022-01-27 21:00:00|1183.2|1182.2|1183.4|1182.4|1184|1183|1183|1182|1076
1643317500000|2022-01-27 21:05:00|1183.6|1182.6|1184.4|1183.4|1184.7|1183.7|1183.3|1182.3|290
1643317800000|2022-01-27 21:10:00|1184.5|1183.5|1184.2|1183.2|1184.7|1183.7|1183.4|1182.4|85
1643318100000|2022-01-27 21:15:00|1183.9|1182.9|1184.1|1183.1|1184.1|1183.1|1183.5|1182.5|18
1643318400000|2022-01-27 21:20:00|1184.2|1183.2|1182.6|1181.6|1184.2|1183.2|1182.5|1181.5|35
1643318700000|2022-01-27 21:25:00|1182.9|1181.9|1183.8|1182.8|1183.8|1182.8|1182.9|1181.9|13
1643319000000|2022-01-27 21:30:00|1184.7|1183.7|1185.8|1184.8|1185.8|1184.8|1183.1|1182.1|13
1643319600000|2022-01-27 21:40:00|1186|1185|1186|1185|1186|1185|1186|1185|3
1643319900000|2022-01-27 21:45:00|1186.4|1185.4|1185.3|1184.3|1186.4|1185.4|1185|1184|47
1643320200000|2022-01-27 21:50:00|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|2
1643320500000|2022-01-27 21:55:00|1185.8|1184.8|1186.9|1185.9|1186.9|1185.9|1185.8|1184.8|75
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1187|1185|1188.3|1186.3|1186.4|1184.4|0
1643324700000|2022-01-27 23:05:00|1187.1|1185.1|1187.8|1185.8|1188.5|1186.5|1186.9|1184.9|0
1643325000000|2022-01-27 23:10:00|1187.9|1185.9|1188.2|1186.2|1188.7|1186.7|1187.8|1185.8|0
1643325300000|2022-01-27 23:15:00|1188.1|1186.1|1186.5|1184.5|1188.1|1186.1|1186.1|1184.1|0
1643325600000|2022-01-27 23:20:00|1186.7|1184.7|1188.4|1186.4|1188.6|1186.6|1186.6|1184.6|0
1643325900000|2022-01-27 23:25:00|1188.5|1186.5|1188.3|1186.3|1189.4|1187.4|1188.2|1186.2|0
1643326200000|2022-01-27 23:30:00|1188.4|1186.4|1187.1|1185.1|1188.7|1186.7|1187.1|1185.1|0
1643326500000|2022-01-27 23:35:00|1187.2|1185.2|1189|1187|1189.3|1187.3|1187.2|1185.2|0
1643326800000|2022-01-27 23:40:00|1189.1|1187.1|1188|1186|1189.2|1187.2|1187.6|1185.6|0
1643327100000|2022-01-27 23:45:00|1188.1|1186.1|1187.8|1185.8|1188.9|1186.9|1187.7|1185.7|0
1643327400000|2022-01-27 23:50:00|1187.7|1185.7|1187.8|1185.8|1188|1186|1187|1185|0
1643327700000|2022-01-27 23:55:00|1187.9|1185.9|1185.7|1183.7|1188|1186|1185.7|1183.7|0
1643328000000|2022-01-28 00:00:00|1185.6|1183.6|1186|1184|1186.3|1184.3|1184.3|1182.3|0
1643328300000|2022-01-28 00:05:00|1186.1|1184.1|1184.5|1182.5|1186.3|1184.3|1184.4|1182.4|0
1643328600000|2022-01-28 00:10:00|1184.4|1182.4|1187.2|1185.2|1187.2|1185.2|1184.4|1182.4|0
1643328900000|2022-01-28 00:15:00|1187.1|1185.1|1185.8|1183.8|1187.5|1185.5|1185.2|1183.2|0
1643329200000|2022-01-28 00:20:00|1185.9|1183.9|1185.5|1183.5|1185.9|1183.9|1184.8|1182.8|0
1643329500000|2022-01-28 00:25:00|1185.4|1183.4|1184.8|1182.8|1186.3|1184.3|1184.8|1182.8|0
1643329800000|2022-01-28 00:30:00|1185|1183|1183|1181|1185.2|1183.2|1182.3|1180.3|0
1643330100000|2022-01-28 00:35:00|1182.9|1180.9|1183.4|1181.4|1184|1182|1182.9|1180.9|0
1643330400000|2022-01-28 00:40:00|1183.3|1181.3|1182.8|1180.8|1183.3|1181.3|1182.1|1180.1|0
1643330700000|2022-01-28 00:45:00|1182.7|1180.7|1184.1|1182.1|1184.5|1182.5|1182|1180|0
1643331000000|2022-01-28 00:50:00|1184.2|1182.2|1185.7|1183.7|1185.9|1183.9|1183.8|1181.8|0
1643331300000|2022-01-28 00:55:00|1185.6|1183.6|1186.7|1184.7|1187.7|1185.7|1185.5|1183.5|0
1643331600000|2022-01-28 01:00:00|1186.6|1184.6|1186.3|1185.3|1187|1185.3|1184.3|1183.3|46
1643331900000|2022-01-28 01:05:00|1186.8|1185.8|1186.7|1185.7|1187.8|1186.8|1186.6|1185.6|41
1643332200000|2022-01-28 01:10:00|1186.1|1185.1|1186.7|1185.7|1187.2|1186.2|1186.1|1185.1|12
1643332500000|2022-01-28 01:15:00|1186.5|1185.5|1187.2|1186.2|1187.3|1186.3|1185.1|1184.1|63
1643332800000|2022-01-28 01:20:00|1187.1|1186.1|1187.3|1186.3|1188|1187|1187.1|1186.1|32
1643333100000|2022-01-28 01:25:00|1187.5|1186.5|1189.2|1188.2|1189.3|1188.3|1187.5|1186.5|160
1643333400000|2022-01-28 01:30:00|1188.9|1187.9|1183.6|1182.6|1188.9|1187.9|1183.2|1182.2|182
1643333700000|2022-01-28 01:35:00|1184|1183|1183.6|1182.6|1184.7|1183.7|1183|1182|65
1643334000000|2022-01-28 01:40:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1182.8|1181.8|67
1643334300000|2022-01-28 01:45:00|1185.5|1184.5|1182.2|1181.2|1185.7|1184.7|1182|1181|98
1643334600000|2022-01-28 01:50:00|1182.4|1181.4|1181.2|1180.2|1183.2|1182.2|1181|1180|67
1643334900000|2022-01-28 01:55:00|1182.2|1181.2|1183.1|1182.1|1183.3|1182.3|1181.8|1180.8|27
1643335200000|2022-01-28 02:00:00|1182.9|1181.9|1182.6|1181.6|1183.8|1182.8|1181.5|1180.5|29
1643335500000|2022-01-28 02:05:00|1183.4|1182.4|1182.6|1181.6|1183.4|1182.4|1182|1181|21
1643335800000|2022-01-28 02:10:00|1183|1182|1180.7|1179.7|1183|1182|1180.7|1179.7|67
1643336100000|2022-01-28 02:15:00|1181.4|1180.4|1179.8|1178.8|1181.7|1180.7|1179.7|1178.7|29
1643336400000|2022-01-28 02:20:00|1179.7|1178.7|1181.1|1180.1|1181.1|1180.1|1179.5|1178.5|18
1643336700000|2022-01-28 02:25:00|1180.9|1179.9|1183.1|1182.1|1183.1|1182.1|1180.8|1179.8|10
1643337000000|2022-01-28 02:30:00|1183|1182|1181.3|1180.3|1183|1182|1181.3|1180.3|13
1643337300000|2022-01-28 02:35:00|1181.4|1180.4|1181.1|1180.1|1181.5|1180.5|1180.9|1179.9|202
1643337600000|2022-01-28 02:40:00|1180.7|1179.7|1182.1|1181.1|1182.1|1181.1|1180.6|1179.6|29
1643337900000|2022-01-28 02:45:00|1182.3|1181.3|1185.4|1184.4|1185.4|1184.4|1182.1|1181.1|159
1643338200000|2022-01-28 02:50:00|1185.8|1184.8|1187.5|1186.5|1187.7|1186.7|1185.6|1184.6|126
1643338500000|2022-01-28 02:55:00|1188|1187|1188.8|1187.8|1188.9|1187.9|1187.3|1186.3|92
1643338800000|2022-01-28 03:00:00|1187.7|1186.7|1187.3|1186.3|1188.6|1187.6|1187.2|1186.2|15
1643339100000|2022-01-28 03:05:00|1186.8|1185.8|1187.3|1186.3|1187.3|1186.3|1186.4|1185.4|62
1643339400000|2022-01-28 03:10:00|1187.5|1186.5|1187.2|1186.2|1187.6|1186.6|1186.9|1185.9|27
1643339700000|2022-01-28 03:15:00|1187|1186|1186|1185|1187|1186|1185.3|1184.3|25
1643340000000|2022-01-28 03:20:00|1186.3|1185.3|1184.6|1183.6|1186.3|1185.3|1184.5|1183.5|57
1643340300000|2022-01-28 03:25:00|1184.7|1183.7|1184.2|1183.2|1184.8|1183.8|1184.1|1183.1|17
1643340600000|2022-01-28 03:30:00|1184|1183|1183.9|1182.9|1184.1|1183.1|1183.8|1182.8|11
1643340900000|2022-01-28 03:35:00|1184|1183|1184.1|1183.1|1184.3|1183.3|1183.6|1182.6|35
1643341200000|2022-01-28 03:40:00|1184|1183|1183.3|1182.3|1184|1183|1182.8|1181.8|38
1643341500000|2022-01-28 03:45:00|1183.2|1182.2|1185.4|1184.4|1185.6|1184.6|1183.2|1182.2|68
1643341800000|2022-01-28 03:50:00|1185.2|1184.2|1185.3|1184.3|1186.1|1185.1|1185.2|1184.2|18
1643342100000|2022-01-28 03:55:00|1185.2|1184.2|1185.5|1184.5|1185.5|1184.5|1185.1|1184.1|10
1643342400000|2022-01-28 04:00:00|1185.8|1184.8|1186.7|1185.7|1186.7|1185.7|1185.8|1184.8|8
1643342700000|2022-01-28 04:05:00|1186.6|1185.6|1187.5|1186.5|1187.6|1186.6|1186.6|1185.6|33
1643343000000|2022-01-28 04:10:00|1187.6|1186.6|1187.8|1186.8|1188|1187|1187.6|1186.6|45
1643343300000|2022-01-28 04:15:00|1187.4|1186.4|1186.3|1185.3|1187.4|1186.4|1186.2|1185.2|36
1643343600000|2022-01-28 04:20:00|1186.4|1185.4|1186.1|1185.1|1186.7|1185.7|1186|1185|48
1643343900000|2022-01-28 04:25:00|1186.2|1185.2|1186.8|1185.8|1186.8|1185.8|1186.2|1185.2|20
1643344200000|2022-01-28 04:30:00|1186.7|1185.7|1187.2|1186.2|1187.6|1186.6|1186.7|1185.7|26
1643344500000|2022-01-28 04:35:00|1187|1186|1187|1186|1187|1186|1187|1186|1
1643344800000|2022-01-28 04:40:00|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1
1643345100000|2022-01-28 04:45:00|1187.3|1186.3|1186.8|1185.8|1187.3|1186.3|1186.8|1185.8|5
1643345400000|2022-01-28 04:50:00|1185.9|1184.9|1184.8|1183.8|1185.9|1184.9|1184.8|1183.8|9
1643345700000|2022-01-28 04:55:00|1184.6|1183.6|1184.9|1183.9|1184.9|1183.9|1184.6|1183.6|4
1643346000000|2022-01-28 05:00:00|1184.7|1183.7|1185.9|1184.9|1185.9|1184.9|1184.3|1183.3|24
1643346300000|2022-01-28 05:05:00|1186.2|1185.2|1184.8|1183.8|1186.2|1185.2|1184.6|1183.6|35
1643346600000|2022-01-28 05:10:00|1184.2|1183.2|1185.8|1184.8|1185.8|1184.8|1184.1|1183.1|13
1643346900000|2022-01-28 05:15:00|1185.4|1184.4|1186.8|1185.8|1186.8|1185.8|1185.4|1184.4|18
1643347200000|2022-01-28 05:20:00|1187|1186|1188.7|1187.7|1188.7|1187.7|1187|1186|9
1643347500000|2022-01-28 05:25:00|1189.1|1188.1|1189|1188|1189.1|1188.1|1189|1188|2
1643347800000|2022-01-28 05:30:00|1188.9|1187.9|1189.5|1188.5|1189.9|1188.9|1188.9|1187.9|21
1643348100000|2022-01-28 05:35:00|1188.5|1187.5|1187.9|1186.9|1188.7|1187.7|1187.6|1186.6|11
1643348400000|2022-01-28 05:40:00|1188.6|1187.6|1187.7|1186.7|1188.6|1187.6|1187.5|1186.5|19
1643348700000|2022-01-28 05:45:00|1187.4|1186.4|1186.8|1185.8|1187.4|1186.4|1186.8|1185.8|34
1643349000000|2022-01-28 05:50:00|1187|1186|1187|1186|1187.2|1186.2|1186.8|1185.8|6
1643349300000|2022-01-28 05:55:00|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|1187|1186|14
1643349600000|2022-01-28 06:00:00|1187.9|1186.9|1188.2|1187.2|1188.6|1187.6|1186.8|1185.8|33
1643349900000|2022-01-28 06:05:00|1188|1187|1187.3|1186.3|1188|1187|1187.2|1186.2|34
1643350200000|2022-01-28 06:10:00|1186.8|1185.8|1185.8|1184.8|1187|1186|1184.9|1183.9|180
1643350500000|2022-01-28 06:15:00|1186|1185|1185.6|1184.6|1186.4|1185.4|1185.6|1184.6|72
1643350800000|2022-01-28 06:20:00|1186|1185|1188|1187|1188.2|1187.2|1186|1185|147
1643351100000|2022-01-28 06:25:00|1187.8|1186.8|1188.3|1187.3|1188.3|1187.3|1187.6|1186.6|35
1643351400000|2022-01-28 06:30:00|1188.4|1187.4|1187.6|1186.6|1188.4|1187.4|1187.1|1186.1|45
1643351700000|2022-01-28 06:35:00|1187.8|1186.8|1187.2|1186.2|1188|1187|1187.2|1186.2|62
1643352000000|2022-01-28 06:40:00|1187.3|1186.3|1187.1|1186.1|1187.4|1186.4|1186.7|1185.7|14
1643352300000|2022-01-28 06:45:00|1186.5|1185.5|1186.9|1185.9|1187.2|1186.2|1185.9|1184.9|24
1643352600000|2022-01-28 06:50:00|1187.1|1186.1|1187.4|1186.4|1187.6|1186.6|1187.1|1186.1|32
1643352900000|2022-01-28 06:55:00|1187.5|1186.5|1186.2|1185.2|1187.8|1186.8|1185.7|1184.7|137
1643353200000|2022-01-28 07:00:00|1185.7|1184.7|1183.4|1182.4|1185.7|1184.7|1183.3|1182.3|94
1643353500000|2022-01-28 07:05:00|1183.3|1182.3|1184.4|1183.4|1184.6|1183.6|1183.1|1182.1|17
1643353800000|2022-01-28 07:10:00|1184.2|1183.2|1184.8|1183.8|1184.8|1183.8|1183.6|1182.6|107
1643354100000|2022-01-28 07:15:00|1185|1184|1185.4|1184.4|1186.1|1185.1|1184.7|1183.7|37
1643354400000|2022-01-28 07:20:00|1185.5|1184.5|1183.4|1182.4|1185.6|1184.6|1183.2|1182.2|111
1643354700000|2022-01-28 07:25:00|1183.3|1182.3|1184.2|1183.2|1184.4|1183.4|1183.1|1182.1|52
1643355000000|2022-01-28 07:30:00|1184|1183|1183.9|1182.9|1184|1183|1183.1|1182.1|70
1643355300000|2022-01-28 07:35:00|1183.6|1182.6|1184.8|1183.8|1185.2|1184.2|1183.6|1182.6|82
1643355600000|2022-01-28 07:40:00|1184.7|1183.7|1184.6|1183.6|1185|1184|1184.1|1183.1|169
1643355900000|2022-01-28 07:45:00|1185|1184|1185.7|1184.7|1185.9|1184.9|1184.6|1183.6|56
1643356200000|2022-01-28 07:50:00|1185.8|1184.8|1186.3|1185.3|1186.5|1185.5|1185.4|1184.4|34
1643356500000|2022-01-28 07:55:00|1186|1185|1185.6|1184.6|1186|1185|1185|1184|132
1643356800000|2022-01-28 08:00:00|1185.7|1184.7|1185.4|1184.4|1185.9|1184.9|1184.6|1183.6|596
1643357100000|2022-01-28 08:05:00|1185.5|1184.5|1184.5|1183.5|1185.6|1184.6|1183.9|1182.9|520
1643357400000|2022-01-28 08:10:00|1184.4|1183.4|1181.9|1180.9|1184.4|1183.4|1181.6|1180.6|502
1643357700000|2022-01-28 08:15:00|1181.7|1180.7|1180.4|1179.4|1182|1181|1180|1179|249
1643358000000|2022-01-28 08:20:00|1180.2|1179.2|1180.3|1179.3|1180.5|1179.5|1178.5|1177.5|281
1643358300000|2022-01-28 08:25:00|1180.2|1179.2|1180.1|1179.1|1180.7|1179.7|1179.2|1178.2|294
1643358600000|2022-01-28 08:30:00|1180|1179|1179.3|1178.3|1180.5|1179.5|1178.8|1177.8|492
1643358900000|2022-01-28 08:35:00|1179.5|1178.5|1179.9|1178.9|1180.1|1179.1|1179|1178|139
1643359200000|2022-01-28 08:40:00|1179.8|1178.8|1179.5|1178.5|1180.4|1179.4|1179.5|1178.5|194
1643359500000|2022-01-28 08:45:00|1179.6|1178.6|1180.4|1179.4|1181.5|1180.5|1179.1|1178.1|134
1643359800000|2022-01-28 08:50:00|1180.1|1179.1|1181.4|1180.4|1181.6|1180.6|1180.1|1179.1|127
1643360100000|2022-01-28 08:55:00|1181.6|1180.6|1181.4|1180.4|1181.7|1180.7|1179.9|1178.9|116
1643360400000|2022-01-28 09:00:00|1181.3|1180.3|1180.6|1179.6|1182.8|1181.8|1180.3|1179.3|382
1643360700000|2022-01-28 09:05:00|1180.7|1179.7|1180|1179|1180.8|1179.8|1179.6|1178.6|164
1643361000000|2022-01-28 09:10:00|1179.8|1178.8|1182.3|1181.3|1182.4|1181.4|1179.8|1178.8|645
1643361300000|2022-01-28 09:15:00|1182.2|1181.2|1181.5|1180.5|1182.6|1181.6|1181.3|1180.3|182
1643361600000|2022-01-28 09:20:00|1181.3|1180.3|1181.8|1180.8|1182.3|1181.3|1180.8|1179.8|89
1643361900000|2022-01-28 09:25:00|1181.7|1180.7|1180.6|1179.6|1182.2|1181.2|1180.6|1179.6|109
1643362200000|2022-01-28 09:30:00|1180.8|1179.8|1180.8|1179.8|1182|1181|1180.6|1179.6|136
1643362500000|2022-01-28 09:35:00|1180.7|1179.7|1181.3|1180.3|1181.3|1180.3|1180.3|1179.3|235
1643362800000|2022-01-28 09:40:00|1181.5|1180.5|1182.2|1181.2|1182.2|1181.2|1180.7|1179.7|180
1643363100000|2022-01-28 09:45:00|1182|1181|1181|1180|1182.5|1181.5|1180.7|1179.7|280
1643363400000|2022-01-28 09:50:00|1181.1|1180.1|1181.5|1180.5|1181.6|1180.6|1180.8|1179.8|177
1643363700000|2022-01-28 09:55:00|1181.7|1180.7|1181.2|1180.2|1181.8|1180.8|1181|1180|63
1643364000000|2022-01-28 10:00:00|1181.5|1180.5|1180.6|1179.6|1181.5|1180.5|1180.2|1179.2|95
1643364300000|2022-01-28 10:05:00|1180.7|1179.7|1179.1|1178.1|1180.7|1179.7|1179.1|1178.1|201
1643364600000|2022-01-28 10:10:00|1179.3|1178.3|1179.8|1178.8|1180.3|1179.3|1179.3|1178.3|239
1643364900000|2022-01-28 10:15:00|1179.7|1178.7|1178.5|1177.5|1179.7|1178.7|1178.3|1177.3|468
1643365200000|2022-01-28 10:20:00|1178.3|1177.3|1178.9|1177.9|1179|1178|1177.8|1176.8|163
1643365500000|2022-01-28 10:25:00|1179|1178|1178.5|1177.5|1179.6|1178.6|1178.5|1177.5|259
1643365800000|2022-01-28 10:30:00|1178.7|1177.7|1177.7|1176.7|1179|1178|1177.5|1176.5|267
1643366100000|2022-01-28 10:35:00|1177.6|1176.6|1176.7|1175.7|1177.6|1176.6|1176.6|1175.6|251
1643366400000|2022-01-28 10:40:00|1176.8|1175.8|1178|1177|1178|1177|1176.8|1175.8|149
1643366700000|2022-01-28 10:45:00|1178.1|1177.1|1178|1177|1178.6|1177.6|1177.7|1176.7|210
1643367000000|2022-01-28 10:50:00|1178.2|1177.2|1177.2|1176.2|1178.2|1177.2|1176.8|1175.8|225
1643367300000|2022-01-28 10:55:00|1177.1|1176.1|1178.3|1177.3|1178.3|1177.3|1176.5|1175.5|249
1643367600000|2022-01-28 11:00:00|1178.2|1177.2|1177.6|1176.6|1178.8|1177.8|1177.2|1176.2|182
1643367900000|2022-01-28 11:05:00|1177.5|1176.5|1176.9|1175.9|1177.8|1176.8|1176.6|1175.6|214
1643368200000|2022-01-28 11:10:00|1176.7|1175.7|1176.5|1175.5|1177.4|1176.4|1176.5|1175.5|196
1643368500000|2022-01-28 11:15:00|1176.3|1175.3|1175|1174|1176.5|1175.5|1174.7|1173.7|393
1643368800000|2022-01-28 11:20:00|1175.1|1174.1|1175.9|1174.9|1176|1175|1174.4|1173.4|406
1643369100000|2022-01-28 11:25:00|1176|1175|1176.3|1175.3|1176.5|1175.5|1175.4|1174.4|186
1643369400000|2022-01-28 11:30:00|1176.5|1175.5|1176.9|1175.9|1176.9|1175.9|1176.1|1175.1|149
1643369700000|2022-01-28 11:35:00|1177.1|1176.1|1176.2|1175.2|1177.5|1176.5|1176.2|1175.2|164
1643370000000|2022-01-28 11:40:00|1176.3|1175.3|1175.7|1174.7|1176.5|1175.5|1175.6|1174.6|200
1643370300000|2022-01-28 11:45:00|1175.5|1174.5|1176.5|1175.5|1176.7|1175.7|1175.2|1174.2|175
1643370600000|2022-01-28 11:50:00|1176.6|1175.6|1175.8|1174.8|1176.7|1175.7|1175.5|1174.5|172
1643370900000|2022-01-28 11:55:00|1175.7|1174.7|1176.6|1175.6|1176.7|1175.7|1175.3|1174.3|177
1643371200000|2022-01-28 12:00:00|1176.7|1175.7|1177.6|1176.6|1177.7|1176.7|1175.9|1174.9|186
1643371500000|2022-01-28 12:05:00|1177.4|1176.4|1176.6|1175.6|1177.6|1176.6|1176.5|1175.5|83
1643371800000|2022-01-28 12:10:00|1176.4|1175.4|1177|1176|1177.5|1176.5|1176|1175|103
1643372100000|2022-01-28 12:15:00|1177.1|1176.1|1176.3|1175.3|1177.4|1176.4|1176.2|1175.2|91
1643372400000|2022-01-28 12:20:00|1176.4|1175.4|1173.9|1172.9|1176.5|1175.5|1173.9|1172.9|236
1643372700000|2022-01-28 12:25:00|1174.1|1173.1|1174|1173|1174.5|1173.5|1173.1|1172.1|562
1643373000000|2022-01-28 12:30:00|1173.9|1172.9|1174|1173|1174.6|1173.6|1173.7|1172.7|419
1643373300000|2022-01-28 12:35:00|1173.8|1172.8|1171.9|1170.9|1174.2|1173.2|1171.8|1170.8|579
1643373600000|2022-01-28 12:40:00|1171.8|1170.8|1170.8|1169.8|1172|1171|1170.7|1169.7|815
1643373900000|2022-01-28 12:45:00|1170.9|1169.9|1170.4|1169.4|1171.1|1170.1|1169.9|1168.9|866
1643374200000|2022-01-28 12:50:00|1170.3|1169.3|1171.1|1170.1|1171.4|1170.4|1170|1169|302
1643374500000|2022-01-28 12:55:00|1171|1170|1172.1|1171.1|1172.4|1171.4|1170.5|1169.5|403
1643374800000|2022-01-28 13:00:00|1172.2|1171.2|1173.3|1172.3|1173.6|1172.6|1171.7|1170.7|256
1643375100000|2022-01-28 13:05:00|1173.6|1172.6|1172.3|1171.3|1173.6|1172.6|1171.8|1170.8|176
1643375400000|2022-01-28 13:10:00|1172|1171|1173.4|1172.4|1173.4|1172.4|1171.8|1170.8|143
1643375700000|2022-01-28 13:15:00|1173.5|1172.5|1174.7|1173.7|1175|1174|1173.4|1172.4|140
1643376000000|2022-01-28 13:20:00|1174.6|1173.6|1174.4|1173.4|1174.9|1173.9|1173.8|1172.8|388
1643376300000|2022-01-28 13:25:00|1174.5|1173.5|1174.7|1173.7|1174.8|1173.8|1173.4|1172.4|424
1643376600000|2022-01-28 13:30:00|1174.8|1173.8|1181.5|1180.5|1181.9|1180.9|1174.8|1173.8|2326
1643376900000|2022-01-28 13:35:00|1181.3|1180.3|1182.8|1181.8|1182.9|1181.9|1180.7|1179.7|510
1643377200000|2022-01-28 13:40:00|1183|1182|1182.8|1181.8|1183.9|1182.9|1182|1181|251
1643377500000|2022-01-28 13:45:00|1182.6|1181.6|1180.9|1179.9|1182.7|1181.7|1180.7|1179.7|426
1643377800000|2022-01-28 13:50:00|1181.2|1180.2|1181.2|1180.2|1181.5|1180.5|1180.2|1179.2|367
1643378100000|2022-01-28 13:55:00|1180.9|1179.9|1183.3|1182.3|1183.3|1182.3|1180.9|1179.9|332
1643378400000|2022-01-28 14:00:00|1183.1|1182.1|1183.5|1182.5|1183.5|1182.5|1181.8|1180.8|440
1643378700000|2022-01-28 14:05:00|1183.6|1182.6|1184|1183|1184.4|1183.4|1183|1182|233
1643379000000|2022-01-28 14:10:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.4|1182.4|105
1643379300000|2022-01-28 14:15:00|1183.5|1182.5|1184.1|1183.1|1184.5|1183.5|1183.3|1182.3|365
1643379600000|2022-01-28 14:20:00|1184.3|1183.3|1184.4|1183.4|1185.3|1184.3|1184.1|1183.1|371
1643379900000|2022-01-28 14:25:00|1184.5|1183.5|1186|1185|1186|1185|1184.2|1183.2|470
1643380200000|2022-01-28 14:30:00|1185.8|1185.3|1181.3|1180.8|1185.8|1185.3|1181|1180.5|3457
1643380500000|2022-01-28 14:35:00|1181.2|1180.7|1179.1|1178.6|1181.7|1181.2|1178.6|1178.1|2982
1643380800000|2022-01-28 14:40:00|1179.4|1178.9|1177.4|1176.9|1179.5|1179|1177.4|1176.9|1925
1643381100000|2022-01-28 14:45:00|1177.5|1177|1177.2|1176.7|1178.1|1177.6|1175.7|1175.2|2747
1643381400000|2022-01-28 14:50:00|1177.4|1176.9|1177|1176.5|1179|1178.5|1176.8|1176.3|2863
1643381700000|2022-01-28 14:55:00|1177.2|1176.7|1176|1175.5|1177.3|1176.8|1175.1|1174.6|2373
1643382000000|2022-01-28 15:00:00|1175.8|1175.3|1174.1|1173.6|1176.1|1175.6|1173.3|1172.8|2150
1643382300000|2022-01-28 15:05:00|1174|1173.5|1175.2|1174.7|1175.5|1175|1173.9|1173.4|803
1643382600000|2022-01-28 15:10:00|1175.1|1174.6|1175.1|1174.6|1177.4|1176.9|1174.8|1174.3|1275
1643382900000|2022-01-28 15:15:00|1175|1174.5|1178.3|1177.8|1178.3|1177.8|1174.9|1174.4|1106
1643383200000|2022-01-28 15:20:00|1178.2|1177.7|1176.4|1175.9|1178.8|1178.3|1176.4|1175.9|1331
1643383500000|2022-01-28 15:25:00|1176.5|1176|1176|1175.5|1176.7|1176.2|1174.9|1174.4|1674
1643383800000|2022-01-28 15:30:00|1176.2|1175.7|1174.5|1174|1176.4|1175.9|1174.1|1173.6|1040
1643384100000|2022-01-28 15:35:00|1174.7|1174.2|1176|1175.5|1177.2|1176.7|1174.4|1173.9|679
1643384400000|2022-01-28 15:40:00|1175.9|1175.4|1174.8|1174.3|1176.6|1176.1|1174.4|1173.9|775
1643384700000|2022-01-28 15:45:00|1174.7|1174.2|1178.6|1178.1|1178.7|1178.2|1174.3|1173.8|1125
1643385000000|2022-01-28 15:50:00|1178.7|1178.2|1179.5|1179|1179.6|1179.1|1177.8|1177.3|669
1643385300000|2022-01-28 15:55:00|1179.6|1179.1|1180.1|1179.6|1180.4|1179.9|1178.3|1177.8|790
1643385600000|2022-01-28 16:00:00|1180.3|1179.8|1178.5|1178|1180.7|1180.2|1178.3|1177.8|923
1643385900000|2022-01-28 16:05:00|1178.8|1178.3|1180.7|1180.2|1180.8|1180.3|1178.6|1178.1|545
1643386200000|2022-01-28 16:10:00|1180.6|1180.1|1183|1182.5|1183.2|1182.7|1180.5|1180|946
1643386500000|2022-01-28 16:15:00|1183.1|1182.6|1184.8|1184.3|1184.9|1184.4|1183.1|1182.6|1311
1643386800000|2022-01-28 16:20:00|1184.9|1184.4|1184.4|1183.9|1185.3|1184.8|1183.8|1183.3|745
1643387100000|2022-01-28 16:25:00|1184.3|1183.8|1184.2|1183.7|1185.9|1185.4|1183.7|1183.2|1158
1643387400000|2022-01-28 16:30:00|1184.1|1183.6|1183.6|1183.1|1184.6|1184.1|1183|1182.5|1192
1643387700000|2022-01-28 16:35:00|1183.5|1183|1185|1184.5|1185.9|1185.4|1183.2|1182.7|1106
1643388000000|2022-01-28 16:40:00|1184.9|1184.4|1184.2|1183.7|1185.3|1184.8|1184.2|1183.7|576
1643388300000|2022-01-28 16:45:00|1184.3|1183.8|1183.8|1183.3|1185.1|1184.6|1183.6|1183.1|972
1643388600000|2022-01-28 16:50:00|1183.7|1183.2|1184.9|1184.4|1185|1184.5|1183.6|1183.1|524
1643388900000|2022-01-28 16:55:00|1185|1184.5|1186.9|1186.4|1187|1186.5|1184.9|1184.4|655
1643389200000|2022-01-28 17:00:00|1187|1186.5|1187.1|1186.6|1187.2|1186.7|1186.4|1185.9|588
1643389500000|2022-01-28 17:05:00|1187|1186.5|1187.9|1187.4|1187.9|1187.4|1186.8|1186.3|831
1643389800000|2022-01-28 17:10:00|1187.8|1187.3|1186.4|1185.9|1187.8|1187.3|1185.8|1185.3|879
1643390100000|2022-01-28 17:15:00|1186.5|1186|1187.2|1186.7|1187.5|1187|1185.9|1185.4|464
1643390400000|2022-01-28 17:20:00|1187|1186.5|1184.9|1184.4|1187|1186.5|1184.7|1184.2|637
1643390700000|2022-01-28 17:25:00|1184.8|1184.3|1184.4|1183.9|1185|1184.5|1184|1183.5|237
1643391000000|2022-01-28 17:30:00|1184.3|1183.8|1183.7|1183.2|1184.8|1184.3|1183.4|1182.9|314
1643391300000|2022-01-28 17:35:00|1183.5|1183|1183.2|1182.7|1184.3|1183.8|1183.1|1182.6|334
1643391600000|2022-01-28 17:40:00|1183.3|1182.8|1184.1|1183.6|1184.2|1183.7|1183.1|1182.6|353
1643391900000|2022-01-28 17:45:00|1184.2|1183.7|1183.6|1183.1|1184.6|1184.1|1183.1|1182.6|553
1643392200000|2022-01-28 17:50:00|1183.5|1183|1182.3|1181.8|1183.5|1183|1182.1|1181.6|496
1643392500000|2022-01-28 17:55:00|1182.4|1181.9|1182.4|1181.9|1183.5|1183|1182.2|1181.7|425
1643392800000|2022-01-28 18:00:00|1182.3|1181.8|1183.1|1182.6|1184|1183.5|1182.2|1181.7|444
1643393100000|2022-01-28 18:05:00|1183|1182.5|1184.3|1183.8|1184.5|1184|1183|1182.5|218
1643393400000|2022-01-28 18:10:00|1184.2|1183.7|1184.4|1183.9|1184.8|1184.3|1184.1|1183.6|184
1643393700000|2022-01-28 18:15:00|1184.5|1184|1184.5|1184|1185.1|1184.6|1184.2|1183.7|338
1643394000000|2022-01-28 18:20:00|1184.4|1183.9|1183.3|1182.8|1184.5|1184|1182.7|1182.2|273
1643394300000|2022-01-28 18:25:00|1183.4|1182.9|1183.3|1182.8|1183.7|1183.2|1182.1|1181.6|374
1643394600000|2022-01-28 18:30:00|1183.5|1183|1184.3|1183.8|1185|1184.5|1183.5|1183|289
1643394900000|2022-01-28 18:35:00|1184.4|1183.9|1184.3|1183.8|1185|1184.5|1183.7|1183.2|815
1643395200000|2022-01-28 18:40:00|1184.1|1183.6|1184.2|1183.7|1184.5|1184|1183.7|1183.2|168
1643395500000|2022-01-28 18:45:00|1184.1|1183.6|1184|1183.5|1184.8|1184.3|1183.6|1183.1|130
1643395800000|2022-01-28 18:50:00|1184.1|1183.6|1184.6|1184.1|1185.1|1184.6|1183.7|1183.2|311
1643396100000|2022-01-28 18:55:00|1184.5|1184|1184|1183.5|1185.2|1184.7|1184|1183.5|452
1643396400000|2022-01-28 19:00:00|1184.1|1183.6|1183.3|1182.8|1185.2|1184.7|1183.3|1182.8|388
1643396700000|2022-01-28 19:05:00|1183.2|1182.7|1181.8|1181.3|1183.3|1182.8|1181.6|1181.1|316
1643397000000|2022-01-28 19:10:00|1181.7|1181.2|1180.4|1179.9|1182|1181.5|1180.4|1179.9|229
1643397300000|2022-01-28 19:15:00|1180.2|1179.7|1179.4|1178.9|1180.3|1179.8|1179.2|1178.7|705
1643397600000|2022-01-28 19:20:00|1179.5|1179|1177.6|1177.1|1179.5|1179|1177.6|1177.1|682
1643397900000|2022-01-28 19:25:00|1177.7|1177.2|1178|1177.5|1178.7|1178.2|1177.7|1177.2|403
1643398200000|2022-01-28 19:30:00|1178.1|1177.6|1177.8|1177.3|1178.3|1177.8|1177.1|1176.6|676
1643398500000|2022-01-28 19:35:00|1177.7|1177.2|1178.3|1177.8|1178.8|1178.3|1177.7|1177.2|318
1643398800000|2022-01-28 19:40:00|1178.5|1178|1180.6|1180.1|1180.9|1180.4|1178.5|1178|742
1643399100000|2022-01-28 19:45:00|1180.7|1180.2|1181.8|1181.3|1182|1181.5|1180.4|1179.9|440
1643399400000|2022-01-28 19:50:00|1181.6|1181.1|1181.5|1181|1181.8|1181.3|1180.8|1180.3|313
1643399700000|2022-01-28 19:55:00|1181.3|1180.8|1183.1|1182.6|1183.3|1182.8|1181.3|1180.8|967
1643400000000|2022-01-28 20:00:00|1183.3|1182.8|1183.4|1182.9|1184|1183.5|1182.7|1182.2|471
1643400300000|2022-01-28 20:05:00|1183.5|1183|1183.9|1183.4|1184.2|1183.7|1183|1182.5|602
1643400600000|2022-01-28 20:10:00|1183.7|1183.2|1183.3|1182.8|1183.9|1183.4|1182.4|1181.9|336
1643400900000|2022-01-28 20:15:00|1183.5|1183|1183.5|1183|1184.2|1183.7|1182.8|1182.3|360
1643401200000|2022-01-28 20:20:00|1183.4|1182.9|1184.9|1184.4|1185.1|1184.6|1183.1|1182.6|594
1643401500000|2022-01-28 20:25:00|1185|1184.5|1183.9|1183.4|1185.2|1184.7|1183.8|1183.3|871
1643401800000|2022-01-28 20:30:00|1183.8|1183.3|1184.6|1184.1|1185.1|1184.6|1182.2|1181.7|994
1643402100000|2022-01-28 20:35:00|1184.5|1184|1185|1184.5|1185.1|1184.6|1184.2|1183.7|488
1643402400000|2022-01-28 20:40:00|1184.9|1184.4|1186|1185.5|1186.1|1185.6|1184.8|1184.3|447
1643402700000|2022-01-28 20:45:00|1185.9|1185.4|1187.1|1186.6|1187.3|1186.8|1185.6|1185.1|553
1643403000000|2022-01-28 20:50:00|1187|1186.5|1188.7|1188.2|1188.9|1188.4|1187|1186.5|1244
1643403300000|2022-01-28 20:55:00|1188.8|1188.3|1189.2|1188.7|1189.6|1189.1|1188.3|1187.8|8475
1643403600000|2022-01-28 21:00:00|1189.4|1188.4|1187.6|1186.6|1189.9|1188.9|1187.5|1186.5|1612
1643403900000|2022-01-28 21:05:00|1188|1187|1189.8|1188.8|1190.6|1189.6|1187.9|1186.9|659
1643404200000|2022-01-28 21:10:00|1189.6|1188.6|1188.8|1187.8|1189.6|1188.6|1188.5|1187.5|160
1643404500000|2022-01-28 21:15:00|1188.7|1187.7|1188.7|1187.7|1189.1|1188.1|1188.6|1187.6|50
1643404800000|2022-01-28 21:20:00|1188.8|1187.8|1188.7|1187.7|1188.8|1187.8|1188.7|1187.7|8
1643405100000|2022-01-28 21:25:00|1188.4|1187.4|1188.1|1187.1|1188.4|1187.4|1188.1|1187.1|4
1643405400000|2022-01-28 21:30:00|1187.9|1186.9|1187.5|1186.5|1188.3|1187.3|1187.5|1186.5|13
1643405700000|2022-01-28 21:35:00|1188.3|1187.3|1189.4|1188.4|1189.4|1188.4|1188.3|1187.3|21
1643406000000|2022-01-28 21:40:00|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|2
1643406300000|2022-01-28 21:45:00|1189.6|1188.6|1189.7|1188.7|1190|1189|1189.6|1188.6|16
1643406600000|2022-01-28 21:50:00|||||||||1
1643406900000|2022-01-28 21:55:00|1189.6|1188.6|1189.5|1187.5|1189.7|1188.7|1188.5|1187.3|56
1643583900000|2022-01-30 23:05:00|1188.6|1186.6|1188.4|1187.4|1189.1|1188.1|1187.1|1186.1|10
1643584200000|2022-01-30 23:10:00|1188.1|1187.1|1189.9|1188.9|1190|1189|1188.1|1187.1|36
1643584500000|2022-01-30 23:15:00|1189.5|1188.5|1190.2|1189.2|1190.3|1189.3|1189.1|1188.1|60
1643584800000|2022-01-30 23:20:00|1190.1|1189.1|1191|1190|1191|1190|1189.8|1188.8|13
1643585100000|2022-01-30 23:25:00|1190|1189|1190.1|1189.1|1190.2|1189.2|1189.6|1188.6|26
1643585400000|2022-01-30 23:30:00|1188.4|1187.4|1188.5|1187.5|1188.5|1187.5|1188.4|1187.4|4
1643585700000|2022-01-30 23:35:00|1187.5|1186.5|1187.6|1186.6|1187.6|1186.6|1187.4|1186.4|12
1643586000000|2022-01-30 23:40:00|1187.8|1186.8|1188.1|1187.1|1188.1|1187.1|1187.8|1186.8|11
1643586300000|2022-01-30 23:45:00|1187.9|1186.9|1187.6|1186.6|1188.1|1187.1|1187.6|1186.6|23
1643587500000|2022-01-31 00:05:00|1188.7|1187.7|1186.5|1185.5|1189.1|1188.1|1186.5|1185.5|16
1643588100000|2022-01-31 00:15:00|1189.6|1188.6|1189.1|1188.1|1189.6|1188.6|1189.1|1188.1|7
1643588400000|2022-01-31 00:20:00|1189.5|1188.5|1188.3|1187.3|1189.5|1188.5|1188.3|1187.3|11
1643589000000|2022-01-31 00:30:00|1189.6|1188.6|1189.4|1188.4|1189.8|1188.8|1189.3|1188.3|11
1643590200000|2022-01-31 00:50:00|1188.7|1187.7|1188.6|1187.6|1188.7|1187.7|1188.6|1187.6|2
1643590500000|2022-01-31 00:55:00|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|3
1643590800000|2022-01-31 01:00:00|1187.8|1186.8|1188.9|1187.9|1189.3|1188.3|1187.8|1186.8|20
1643591100000|2022-01-31 01:05:00|1188.5|1187.5|1189.2|1188.2|1189.2|1188.2|1188.5|1187.5|10
1643591400000|2022-01-31 01:10:00|1188|1187|1189.6|1188.6|1189.6|1188.6|1188|1187|18
1643591700000|2022-01-31 01:15:00|1189.2|1188.2|1188.8|1187.8|1190.2|1189.2|1188.2|1187.2|50
1643592300000|2022-01-31 01:25:00|1189.3|1188.3|1189.8|1188.8|1189.8|1188.8|1189.3|1188.3|3
1643592600000|2022-01-31 01:30:00|1190.2|1189.2|1187.3|1186.3|1190.4|1189.4|1187.3|1186.3|36
1643592900000|2022-01-31 01:35:00|1187.4|1186.4|1187.2|1186.2|1188.7|1187.7|1187.1|1186.1|27
1643593200000|2022-01-31 01:40:00|1188.8|1187.8|1190.3|1189.3|1190.3|1189.3|1188.8|1187.8|10
1643593500000|2022-01-31 01:45:00|1190.4|1189.4|1191.8|1190.8|1191.9|1190.9|1189.7|1188.7|37
1643593800000|2022-01-31 01:50:00|1192|1191|1192.3|1191.3|1193.1|1192.1|1191.8|1190.8|62
1643594100000|2022-01-31 01:55:00|1192.4|1191.4|1193.9|1192.9|1193.9|1192.9|1192.4|1191.4|42
1643594400000|2022-01-31 02:00:00|1191.8|1190.8|1193.6|1192.6|1193.6|1192.6|1191.5|1190.5|33
1643594700000|2022-01-31 02:05:00|1193.4|1192.4|1192.7|1191.7|1193.4|1192.4|1192.7|1191.7|9
1643595000000|2022-01-31 02:10:00|1192.9|1191.9|1195.1|1194.1|1195.1|1194.1|1192.9|1191.9|79
1643595300000|2022-01-31 02:15:00|1194.9|1193.9|1196.3|1195.3|1196.3|1195.3|1194.9|1193.9|43
1643595600000|2022-01-31 02:20:00|1195.9|1194.9|1195.5|1194.5|1196.1|1195.1|1195.5|1194.5|4
1643595900000|2022-01-31 02:25:00|1196.3|1195.3|1195.6|1194.6|1196.4|1195.4|1195.3|1194.3|17
1643596200000|2022-01-31 02:30:00|1195.8|1194.8|1195.9|1194.9|1196.3|1195.3|1195.7|1194.7|33
1643596500000|2022-01-31 02:35:00|1196.1|1195.1|1196|1195|1196.1|1195.1|1196|1195|8
1643596800000|2022-01-31 02:40:00|1196.2|1195.2|1195.9|1194.9|1196.3|1195.3|1195.9|1194.9|14
1643597100000|2022-01-31 02:45:00|1196|1195|1195.9|1194.9|1196.4|1195.4|1195.9|1194.9|9
1643597400000|2022-01-31 02:50:00|1196|1195|1197|1196|1197.7|1196.7|1195.6|1194.6|49
1643597700000|2022-01-31 02:55:00|1197.3|1196.3|1198|1197|1198.4|1197.4|1197.2|1196.2|70
1643598000000|2022-01-31 03:00:00|1198.1|1197.1|1198.2|1197.2|1198.2|1197.2|1197.6|1196.6|10
1643598300000|2022-01-31 03:05:00|1198.3|1197.3|1198.1|1197.1|1198.3|1197.3|1197.9|1196.9|8
1643598600000|2022-01-31 03:10:00|1198.2|1197.2|1198.1|1197.1|1198.6|1197.6|1198|1197|21
1643598900000|2022-01-31 03:15:00|1198|1197|1199.7|1198.7|1199.7|1198.7|1197.9|1196.9|34
1643599200000|2022-01-31 03:20:00|1200|1199|1199.6|1198.6|1200.6|1199.6|1199.5|1198.5|75
1643599500000|2022-01-31 03:25:00|1199.8|1198.8|1199.5|1198.5|1199.8|1198.8|1199.4|1198.4|11
1643599800000|2022-01-31 03:30:00|1200|1199|1200|1199|1200.4|1199.4|1199.9|1198.9|14
1643600100000|2022-01-31 03:35:00|1200.8|1199.8|1201.1|1200.1|1201.7|1200.7|1200.2|1199.2|96
1643600400000|2022-01-31 03:40:00|1201.4|1200.4|1201.6|1200.6|1201.9|1200.9|1201.3|1200.3|33
1643600700000|2022-01-31 03:45:00|1201.1|1200.1|1201.1|1200.1|1201.8|1200.8|1201.1|1200.1|73
1643601000000|2022-01-31 03:50:00|1200.8|1199.8|1200|1199|1201.3|1200.3|1199.8|1198.8|143
1643601300000|2022-01-31 03:55:00|1199.8|1198.8|1199.8|1198.8|1200.6|1199.6|1199.8|1198.8|15
1643601600000|2022-01-31 04:00:00|1199.7|1198.7|1199|1198|1199.8|1198.8|1199|1198|45
1643601900000|2022-01-31 04:05:00|1199.1|1198.1|1199.6|1198.6|1199.9|1198.9|1198.7|1197.7|15
1643602200000|2022-01-31 04:10:00|1199.7|1198.7|1199.5|1198.5|1199.7|1198.7|1199.5|1198.5|10
1643602500000|2022-01-31 04:15:00|1199.1|1198.1|1200.6|1199.6|1200.6|1199.6|1199.1|1198.1|55
1643602800000|2022-01-31 04:20:00|1200.4|1199.4|1200.4|1199.4|1200.6|1199.6|1200.2|1199.2|14
1643603100000|2022-01-31 04:25:00|1200.6|1199.6|1200.5|1199.5|1200.7|1199.7|1200.5|1199.5|5
1643603400000|2022-01-31 04:30:00|1200.8|1199.8|1200.4|1199.4|1201|1200|1200|1199|21
1643603700000|2022-01-31 04:35:00|1199.8|1198.8|1200|1199|1200.1|1199.1|1199.6|1198.6|29
1643604000000|2022-01-31 04:40:00|1199.9|1198.9|1199.7|1198.7|1200|1199|1199.7|1198.7|21
1643604300000|2022-01-31 04:45:00|1200|1199|1199.9|1198.9|1200.2|1199.2|1199.6|1198.6|22
1643604600000|2022-01-31 04:50:00|1199.8|1198.8|1200.1|1199.1|1200.2|1199.2|1199.8|1198.8|27
1643604900000|2022-01-31 04:55:00|1200|1199|1200.3|1199.3|1200.3|1199.3|1200|1199|15
1643605200000|2022-01-31 05:00:00|1200.2|1199.2|1199.9|1198.9|1200.7|1199.7|1199.9|1198.9|29
1643605500000|2022-01-31 05:05:00|1199.8|1198.8|1198.9|1197.9|1199.8|1198.8|1198.9|1197.9|19
1643605800000|2022-01-31 05:10:00|1198.8|1197.8|1198.7|1197.7|1199.4|1198.4|1198.7|1197.7|24
1643606100000|2022-01-31 05:15:00|1198.8|1197.8|1198.5|1197.5|1199.1|1198.1|1198.3|1197.3|46
1643606400000|2022-01-31 05:20:00|1198.6|1197.6|1199.8|1198.8|1199.9|1198.9|1198.6|1197.6|55
1643606700000|2022-01-31 05:25:00|1199.7|1198.7|1200.1|1199.1|1200.1|1199.1|1199.5|1198.5|37
1643607000000|2022-01-31 05:30:00|1200|1199|1201|1200|1201|1200|1200|1199|83
1643607300000|2022-01-31 05:35:00|1200.9|1199.9|1201.8|1200.8|1201.8|1200.8|1200.9|1199.9|27
1643607600000|2022-01-31 05:40:00|1201.4|1200.4|1201.6|1200.6|1201.6|1200.6|1201.3|1200.3|13
1643607900000|2022-01-31 05:45:00|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|7
1643608200000|2022-01-31 05:50:00|1201.4|1200.4|1201.6|1200.6|1201.6|1200.6|1201.2|1200.2|17
1643608500000|2022-01-31 05:55:00|1201.5|1200.5|1201.6|1200.6|1201.7|1200.7|1201.5|1200.5|4
1643608800000|2022-01-31 06:00:00|1201.4|1200.4|1201.4|1200.4|1201.8|1200.8|1201|1200|14
1643609400000|2022-01-31 06:10:00|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1
1643609700000|2022-01-31 06:15:00|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1643610000000|2022-01-31 06:20:00|1201.6|1200.6|1202.5|1201.5|1202.5|1201.5|1201.6|1200.6|41
1643610300000|2022-01-31 06:25:00|1202.4|1201.4|1202.2|1201.2|1202.4|1201.4|1202.2|1201.2|69
1643610600000|2022-01-31 06:30:00|1202.3|1201.3|1202.4|1201.4|1202.6|1201.6|1202|1201|61
1643610900000|2022-01-31 06:35:00|1202.3|1201.3|1202|1201|1202.3|1201.3|1201.8|1200.8|77
1643611200000|2022-01-31 06:40:00|1202.1|1201.1|1202.1|1201.1|1202.3|1201.3|1201.8|1200.8|71
1643611500000|2022-01-31 06:45:00|1202.2|1201.2|1202.4|1201.4|1202.5|1201.5|1202.1|1201.1|59
1643611800000|2022-01-31 06:50:00|1202.2|1201.2|1202.1|1201.1|1202.5|1201.5|1202|1201|73
1643612100000|2022-01-31 06:55:00|1201.9|1200.9|1202.3|1201.3|1202.4|1201.4|1201.8|1200.8|81
1643612400000|2022-01-31 07:00:00|1201.7|1200.7|1201.7|1200.7|1201.9|1200.9|1200.7|1199.7|79
1643612700000|2022-01-31 07:05:00|1201.8|1200.8|1201.7|1200.7|1202.3|1201.3|1201.2|1200.2|81
1643613000000|2022-01-31 07:10:00|1201.6|1200.6|1201.8|1200.8|1202.2|1201.2|1201.3|1200.3|93
1643613300000|2022-01-31 07:15:00|1202.3|1201.3|1202.4|1201.4|1203|1202|1202.1|1201.1|160
1643613600000|2022-01-31 07:20:00|1202.5|1201.5|1202|1201|1202.8|1201.8|1202|1201|211
1643613900000|2022-01-31 07:25:00|1202.1|1201.1|1202.8|1201.8|1202.8|1201.8|1202.1|1201.1|222
1643614200000|2022-01-31 07:30:00|1202.9|1201.9|1202.4|1201.4|1203.1|1202.1|1202.3|1201.3|121
1643614500000|2022-01-31 07:35:00|1202.3|1201.3|1202.2|1201.2|1202.4|1201.4|1201.9|1200.9|187
1643614800000|2022-01-31 07:40:00|1202.1|1201.1|1202.5|1201.5|1202.6|1201.6|1201.8|1200.8|65
1643615100000|2022-01-31 07:45:00|1202.4|1201.4|1202.7|1201.7|1202.9|1201.9|1202.3|1201.3|92
1643615400000|2022-01-31 07:50:00|1202.9|1201.9|1203|1202|1203.1|1202.1|1202.5|1201.5|186
1643615700000|2022-01-31 07:55:00|1203.1|1202.1|1203.7|1202.7|1203.8|1202.8|1203|1202|138
1643616000000|2022-01-31 08:00:00|1203.8|1202.8|1202.3|1201.3|1203.8|1202.8|1202.1|1201.1|622
1643616300000|2022-01-31 08:05:00|1202.2|1201.2|1202.7|1201.7|1202.7|1201.7|1201.4|1200.4|443
1643616600000|2022-01-31 08:10:00|1202.6|1201.6|1202.5|1201.5|1203.4|1202.4|1202.1|1201.1|346
1643616900000|2022-01-31 08:15:00|1202.4|1201.4|1200.8|1199.8|1203.6|1202.6|1200.8|1199.8|317
1643617200000|2022-01-31 08:20:00|1200.7|1199.7|1202.7|1201.7|1203.3|1202.3|1200.3|1199.3|600
1643617500000|2022-01-31 08:25:00|1202.8|1201.8|1202.9|1201.9|1203.7|1202.7|1202.4|1201.4|870
1643617800000|2022-01-31 08:30:00|1203|1202|1203.1|1202.1|1203.7|1202.7|1202.7|1201.7|333
1643618100000|2022-01-31 08:35:00|1203.2|1202.2|1204.4|1203.4|1204.4|1203.4|1203.1|1202.1|276
1643618400000|2022-01-31 08:40:00|1204.5|1203.5|1204.9|1203.9|1204.9|1203.9|1203.8|1202.8|256
1643618700000|2022-01-31 08:45:00|1205|1204|1205|1204|1205.1|1204.1|1204.5|1203.5|163
1643619000000|2022-01-31 08:50:00|1205.1|1204.1|1205.3|1204.3|1205.4|1204.4|1204.1|1203.1|167
1643619300000|2022-01-31 08:55:00|1205.4|1204.4|1205.6|1204.6|1206.1|1205.1|1205.2|1204.2|303
1643619600000|2022-01-31 09:00:00|1205.5|1204.5|1206|1205|1206.4|1205.4|1205|1204|111
1643619900000|2022-01-31 09:05:00|1205.9|1204.9|1206.5|1205.5|1206.6|1205.6|1205.5|1204.5|217
1643620200000|2022-01-31 09:10:00|1206.6|1205.6|1206.4|1205.4|1206.6|1205.6|1206|1205|18
1643620500000|2022-01-31 09:15:00|1206.3|1205.3|1205.6|1204.6|1206.3|1205.3|1204.6|1203.6|102
1643620800000|2022-01-31 09:20:00|1205.8|1204.8|1205|1204|1205.9|1204.9|1204.6|1203.6|58
1643621100000|2022-01-31 09:25:00|1204.9|1203.9|1205.1|1204.1|1205.4|1204.4|1204.8|1203.8|12
1643621400000|2022-01-31 09:30:00|1204.9|1203.9|1204.6|1203.6|1204.9|1203.9|1204.3|1203.3|19
1643621700000|2022-01-31 09:35:00|1204.7|1203.7|1204.6|1203.6|1205.3|1204.3|1204.6|1203.6|24
1643622000000|2022-01-31 09:40:00|1204.8|1203.8|1204.5|1203.5|1205.5|1204.5|1204.4|1203.4|99
1643622300000|2022-01-31 09:45:00|1204.6|1203.6|1204.9|1203.9|1205.3|1204.3|1204.5|1203.5|79
1643622600000|2022-01-31 09:50:00|1204.7|1203.7|1203.4|1202.4|1204.8|1203.8|1203.3|1202.3|77
1643622900000|2022-01-31 09:55:00|1203.3|1202.3|1204.8|1203.8|1204.8|1203.8|1203|1202|138
1643623200000|2022-01-31 10:00:00|1204.7|1203.7|1204.8|1203.8|1204.8|1203.8|1203.9|1202.9|149
1643623500000|2022-01-31 10:05:00|1204.7|1203.7|1204|1203|1204.7|1203.7|1203.6|1202.6|135
1643623800000|2022-01-31 10:10:00|1203.9|1202.9|1203.8|1202.8|1203.9|1202.9|1202.9|1201.9|224
1643624100000|2022-01-31 10:15:00|1203.9|1202.9|1204.2|1203.2|1204.4|1203.4|1203.8|1202.8|175
1643624400000|2022-01-31 10:20:00|1204.1|1203.1|1204|1203|1204.6|1203.6|1203.3|1202.3|164
1643624700000|2022-01-31 10:25:00|1204.1|1203.1|1203.6|1202.6|1204.3|1203.3|1203.5|1202.5|62
1643625000000|2022-01-31 10:30:00|1203.7|1202.7|1203.2|1202.2|1203.7|1202.7|1202.6|1201.6|159
1643625300000|2022-01-31 10:35:00|1203.1|1202.1|1202.4|1201.4|1203.1|1202.1|1201.9|1200.9|591
1643625600000|2022-01-31 10:40:00|1202.3|1201.3|1203.3|1202.3|1203.7|1202.7|1202.1|1201.1|66
1643625900000|2022-01-31 10:45:00|1203.6|1202.6|1202.8|1201.8|1203.6|1202.6|1202.8|1201.8|77
1643626200000|2022-01-31 10:50:00|1202.9|1201.9|1203.7|1202.7|1203.7|1202.7|1202.9|1201.9|351
1643626500000|2022-01-31 10:55:00|1203.8|1202.8|1203.9|1202.9|1203.9|1202.9|1203.4|1202.4|115
1643626800000|2022-01-31 11:00:00|1203.5|1202.5|1203.3|1202.3|1204.1|1203.1|1202.9|1201.9|274
1643627100000|2022-01-31 11:05:00|1203.2|1202.2|1203.7|1202.7|1203.8|1202.8|1203|1202|137
1643627400000|2022-01-31 11:10:00|1203.9|1202.9|1202.7|1201.7|1203.9|1202.9|1202.3|1201.3|185
1643627700000|2022-01-31 11:15:00|1202.8|1201.8|1201.7|1200.7|1202.9|1201.9|1201.7|1200.7|848
1643628000000|2022-01-31 11:20:00|1201.6|1200.6|1201.4|1200.4|1202|1201|1201.2|1200.2|124
1643628300000|2022-01-31 11:25:00|1201.3|1200.3|1201|1200|1201.4|1200.4|1200.6|1199.6|258
1643628600000|2022-01-31 11:30:00|1201.3|1200.3|1201.7|1200.7|1201.8|1200.8|1200.9|1199.9|92
1643628900000|2022-01-31 11:35:00|1201.6|1200.6|1201.1|1200.1|1201.6|1200.6|1201.1|1200.1|113
1643629200000|2022-01-31 11:40:00|1201.3|1200.3|1201.1|1200.1|1202.1|1201.1|1201.1|1200.1|114
1643629500000|2022-01-31 11:45:00|1201|1200|1201.1|1200.1|1201.5|1200.5|1200.9|1199.9|117
1643629800000|2022-01-31 11:50:00|1201.2|1200.2|1201.4|1200.4|1201.8|1200.8|1201.1|1200.1|132
1643630100000|2022-01-31 11:55:00|1201.2|1200.2|1201|1200|1201.5|1200.5|1200.8|1199.8|144
1643630400000|2022-01-31 12:00:00|1201.2|1200.2|1199.7|1198.7|1201.2|1200.2|1199.7|1198.7|85
1643630700000|2022-01-31 12:05:00|1199.9|1198.9|1198.8|1197.8|1200.1|1199.1|1198.7|1197.7|535
1643631000000|2022-01-31 12:10:00|1198.7|1197.7|1198|1197|1199.5|1198.5|1198|1197|80
1643631300000|2022-01-31 12:15:00|1197.6|1196.6|1197.1|1196.1|1197.7|1196.7|1196.7|1195.7|600
1643631600000|2022-01-31 12:20:00|1197.2|1196.2|1195.9|1194.9|1197.2|1196.2|1195.7|1194.7|258
1643631900000|2022-01-31 12:25:00|1196.1|1195.1|1197.5|1196.5|1197.8|1196.8|1196|1195|107
1643632200000|2022-01-31 12:30:00|1197.4|1196.4|1198.4|1197.4|1198.4|1197.4|1197.1|1196.1|33
1643632500000|2022-01-31 12:35:00|1198.5|1197.5|1198.3|1197.3|1198.8|1197.8|1198.2|1197.2|25
1643632800000|2022-01-31 12:40:00|1198.4|1197.4|1198.5|1197.5|1198.6|1197.6|1197.5|1196.5|24
1643633100000|2022-01-31 12:45:00|1198.7|1197.7|1199.5|1198.5|1199.7|1198.7|1198.5|1197.5|106
1643633400000|2022-01-31 12:50:00|1199.4|1198.4|1199.3|1198.3|1200|1199|1199.1|1198.1|83
1643633700000|2022-01-31 12:55:00|1199.7|1198.7|1200.3|1199.3|1200.3|1199.3|1199.4|1198.4|118
1643634000000|2022-01-31 13:00:00|1200.4|1199.4|1199.6|1198.6|1200.7|1199.7|1199.5|1198.5|156
1643634300000|2022-01-31 13:05:00|1199.5|1198.5|1199|1198|1199.5|1198.5|1198.4|1197.4|159
1643634600000|2022-01-31 13:10:00|1199.1|1198.1|1200|1199|1200.1|1199.1|1199|1198|168
1643634900000|2022-01-31 13:15:00|1200.1|1199.1|1199.5|1198.5|1200.3|1199.3|1199.5|1198.5|142
1643635200000|2022-01-31 13:20:00|1199.4|1198.4|1199.8|1198.8|1200.1|1199.1|1199.3|1198.3|125
1643635500000|2022-01-31 13:25:00|1199.7|1198.7|1200.9|1199.9|1200.9|1199.9|1199.7|1198.7|568
1643635800000|2022-01-31 13:30:00|1201|1200|1202.7|1201.7|1202.7|1201.7|1200.6|1199.6|1042
1643636100000|2022-01-31 13:35:00|1202.6|1201.6|1203.4|1202.4|1203.4|1202.4|1202.4|1201.4|632
1643636400000|2022-01-31 13:40:00|1203.5|1202.5|1203.6|1202.6|1203.7|1202.7|1202.9|1201.9|470
1643636700000|2022-01-31 13:45:00|1203.8|1202.8|1203.8|1202.8|1203.8|1202.8|1202.9|1201.9|210
1643637000000|2022-01-31 13:50:00|1203.9|1202.9|1203.9|1202.9|1204.4|1203.4|1203.8|1202.8|182
1643637300000|2022-01-31 13:55:00|1204|1203|1204.3|1203.3|1205|1204|1204|1203|114
1643637600000|2022-01-31 14:00:00|1204.4|1203.4|1204.2|1203.2|1204.5|1203.5|1203.6|1202.6|101
1643637900000|2022-01-31 14:05:00|1204.5|1203.5|1204|1203|1204.5|1203.5|1204|1203|129
1643638200000|2022-01-31 14:10:00|1204.1|1203.1|1203.5|1202.5|1204.1|1203.1|1203.5|1202.5|70
1643638500000|2022-01-31 14:15:00|1203.6|1202.6|1203.6|1202.6|1204.1|1203.1|1203.3|1202.3|162
1643638800000|2022-01-31 14:20:00|1203.5|1202.5|1203.3|1202.3|1203.6|1202.6|1203|1202|77
1643639100000|2022-01-31 14:25:00|1203.2|1202.2|1204.3|1203.3|1204.6|1203.6|1203.2|1202.2|555
1643639400000|2022-01-31 14:30:00|1204.1|1203.6|1206.7|1206.2|1207.5|1207|1203.1|1202.6|4996
1643639700000|2022-01-31 14:35:00|1206.8|1206.3|1210.2|1209.7|1210.2|1209.7|1204.5|1204|3418
1643640000000|2022-01-31 14:40:00|1210.3|1209.8|1211.3|1210.8|1212|1211.5|1210.1|1209.6|3183
1643640300000|2022-01-31 14:45:00|1211.4|1210.9|1210|1209.5|1212.6|1212.1|1209.9|1209.4|1979
1643640600000|2022-01-31 14:50:00|1210.1|1209.6|1211.5|1211|1212.5|1212|1209.2|1208.7|2478
1643640900000|2022-01-31 14:55:00|1211.6|1211.1|1213.6|1213.1|1213.7|1213.2|1211|1210.5|2236
1643641200000|2022-01-31 15:00:00|1213.7|1213.2|1212.7|1212.2|1214.3|1213.8|1212.5|1212|2597
1643641500000|2022-01-31 15:05:00|1212.6|1212.1|1215.1|1214.6|1215.1|1214.6|1212.1|1211.6|1658
1643641800000|2022-01-31 15:10:00|1215.2|1214.7|1214.3|1213.8|1215.2|1214.7|1214.1|1213.6|2014
1643642100000|2022-01-31 15:15:00|1214.4|1213.9|1214.4|1213.9|1215.7|1215.2|1214|1213.5|1088
1643642400000|2022-01-31 15:20:00|1214.5|1214|1214.6|1214.1|1215.9|1215.4|1214.2|1213.7|1011
1643642700000|2022-01-31 15:25:00|1214.7|1214.2|1213.9|1213.4|1215.3|1214.8|1213.9|1213.4|1558
1643643000000|2022-01-31 15:30:00|1214|1213.5|1215.3|1214.8|1215.3|1214.8|1213.3|1212.8|813
1643643300000|2022-01-31 15:35:00|1215.2|1214.7|1215.9|1215.4|1216.5|1216|1215.1|1214.6|1073
1643643600000|2022-01-31 15:40:00|1216|1215.5|1215.2|1214.7|1216|1215.5|1213.9|1213.4|815
1643643900000|2022-01-31 15:45:00|1214.9|1214.4|1215.6|1215.1|1215.6|1215.1|1213.8|1213.3|725
1643644200000|2022-01-31 15:50:00|1215.7|1215.2|1217.6|1217.1|1217.9|1217.4|1215.4|1214.9|914
1643644500000|2022-01-31 15:55:00|1217.7|1217.2|1217.8|1217.3|1217.9|1217.4|1216.6|1216.1|842
1643644800000|2022-01-31 16:00:00|1217.7|1217.2|1218.4|1217.9|1218.7|1218.2|1217.2|1216.7|802
1643645100000|2022-01-31 16:05:00|1218.5|1218|1217.1|1216.6|1218.5|1218|1217.1|1216.6|615
1643645400000|2022-01-31 16:10:00|1217.2|1216.7|1216.9|1216.4|1217.2|1216.7|1215.6|1215.1|828
1643645700000|2022-01-31 16:15:00|1216.8|1216.3|1216.4|1215.9|1217.2|1216.7|1216|1215.5|1534
1643646000000|2022-01-31 16:20:00|1216.5|1216|1215.2|1214.7|1217.1|1216.6|1214.9|1214.4|1406
1643646300000|2022-01-31 16:25:00|1215.1|1214.6|1214.9|1214.4|1215.9|1215.4|1214.8|1214.3|1396
1643646600000|2022-01-31 16:30:00|1215|1214.5|1216.8|1216.3|1217.2|1216.7|1214.3|1213.8|1467
1643646900000|2022-01-31 16:35:00|1216.9|1216.4|1217|1216.5|1217.8|1217.3|1216.7|1216.2|544
1643647200000|2022-01-31 16:40:00|1217.1|1216.6|1217.4|1216.9|1217.6|1217.1|1216.6|1216.1|602
1643647500000|2022-01-31 16:45:00|1217.5|1217|1218.4|1217.9|1218.6|1218.1|1217.3|1216.8|524
1643647800000|2022-01-31 16:50:00|1218.5|1218|1219.9|1219.4|1220|1219.5|1218.1|1217.6|686
1643648100000|2022-01-31 16:55:00|1220|1219.5|1219.6|1219.1|1220.5|1220|1219.4|1218.9|332
1643648400000|2022-01-31 17:00:00|1219.7|1219.2|1219.5|1219|1219.7|1219.2|1218.9|1218.4|563
1643648700000|2022-01-31 17:05:00|1219.6|1219.1|1219.5|1219|1220.5|1220|1219.5|1219|507
1643649000000|2022-01-31 17:10:00|1219.6|1219.1|1219.1|1218.6|1219.7|1219.2|1219|1218.5|543
1643649300000|2022-01-31 17:15:00|1219.2|1218.7|1220|1219.5|1220.2|1219.7|1218.9|1218.4|534
1643649600000|2022-01-31 17:20:00|1219.9|1219.4|1218.3|1217.8|1220.2|1219.7|1218|1217.5|377
1643649900000|2022-01-31 17:25:00|1218.4|1217.9|1218.7|1218.2|1218.7|1218.2|1217.9|1217.4|333
1643650200000|2022-01-31 17:30:00|1218.8|1218.3|1217.9|1217.4|1219.3|1218.8|1217.8|1217.3|372
1643650500000|2022-01-31 17:35:00|1218|1217.5|1218.3|1217.8|1218.6|1218.1|1217.9|1217.4|567
1643650800000|2022-01-31 17:40:00|1218.2|1217.7|1218.6|1218.1|1218.7|1218.2|1217.8|1217.3|809
1643651100000|2022-01-31 17:45:00|1218.7|1218.2|1219.5|1219|1219.6|1219.1|1218.7|1218.2|449
1643651400000|2022-01-31 17:50:00|1219.3|1218.8|1220|1219.5|1220.1|1219.6|1219.2|1218.7|241
1643651700000|2022-01-31 17:55:00|1219.9|1219.4|1220.3|1219.8|1220.6|1220.1|1219.9|1219.4|503
1643652000000|2022-01-31 18:00:00|1220.4|1219.9|1220.1|1219.6|1220.4|1219.9|1219.9|1219.4|1003
1643652300000|2022-01-31 18:05:00|1220|1219.5|1220.6|1220.1|1220.8|1220.3|1219.7|1219.2|378
1643652600000|2022-01-31 18:10:00|1220.7|1220.2|1220.7|1220.2|1220.8|1220.3|1220.2|1219.7|393
1643652900000|2022-01-31 18:15:00|1220.8|1220.3|1222|1221.5|1222.1|1221.6|1220.5|1220|573
1643653200000|2022-01-31 18:20:00|1221.9|1221.4|1222.5|1222|1222.6|1222.1|1221.9|1221.4|761
1643653500000|2022-01-31 18:25:00|1222.4|1221.9|1221.9|1221.4|1222.6|1222.1|1221.7|1221.2|940
1643653800000|2022-01-31 18:30:00|1222|1221.5|1221.6|1221.1|1222.4|1221.9|1221.2|1220.7|559
1643654100000|2022-01-31 18:35:00|1221.7|1221.2|1223.4|1222.9|1223.6|1223.1|1221.3|1220.8|704
1643654400000|2022-01-31 18:40:00|1223.3|1222.8|1223.5|1223|1224.6|1224.1|1223.2|1222.7|789
1643654700000|2022-01-31 18:45:00|1223.6|1223.1|1224.7|1224.2|1224.7|1224.2|1223.6|1223.1|491
1643655000000|2022-01-31 18:50:00|1224.6|1224.1|1225.2|1224.7|1225.3|1224.8|1224.6|1224.1|449
1643655300000|2022-01-31 18:55:00|1225.3|1224.8|1225.6|1225.1|1225.7|1225.2|1225.1|1224.6|407
1643655600000|2022-01-31 19:00:00|1225.7|1225.2|1225.3|1224.8|1225.9|1225.4|1225.1|1224.6|416
1643655900000|2022-01-31 19:05:00|1225.2|1224.7|1226|1225.5|1226.8|1226.3|1225|1224.5|1125
1643656200000|2022-01-31 19:10:00|1225.9|1225.4|1226|1225.5|1226.5|1226|1225.8|1225.3|510
1643656500000|2022-01-31 19:15:00|1225.9|1225.4|1226.5|1226|1226.5|1226|1225.8|1225.3|503
1643656800000|2022-01-31 19:20:00|1226.4|1225.9|1226.7|1226.2|1226.8|1226.3|1225.9|1225.4|499
1643657100000|2022-01-31 19:25:00|1226.6|1226.1|1226.7|1226.2|1226.8|1226.3|1226.1|1225.6|370
1643657400000|2022-01-31 19:30:00|1226.8|1226.3|1227|1226.5|1227|1226.5|1226.4|1225.9|484
1643657700000|2022-01-31 19:35:00|1227.1|1226.6|1226.8|1226.3|1227.2|1226.7|1226.6|1226.1|539
1643658000000|2022-01-31 19:40:00|1226.9|1226.4|1227.5|1227|1228|1227.5|1226.8|1226.3|2658
1643658300000|2022-01-31 19:45:00|1227.7|1227.2|1227.1|1226.6|1228.3|1227.8|1226.9|1226.4|976
1643658600000|2022-01-31 19:50:00|1227.2|1226.7|1227.3|1226.8|1227.8|1227.3|1227.2|1226.7|550
1643658900000|2022-01-31 19:55:00|1227.2|1226.7|1228.2|1227.7|1228.3|1227.8|1227.2|1226.7|431
1643659200000|2022-01-31 20:00:00|1228.1|1227.6|1228.3|1227.8|1228.4|1227.9|1227.6|1227.1|501
1643659500000|2022-01-31 20:05:00|1228.4|1227.9|1226.8|1226.3|1228.5|1228|1226.8|1226.3|794
1643659800000|2022-01-31 20:10:00|1226.9|1226.4|1225|1224.5|1227.3|1226.8|1224.7|1224.2|1097
1643660100000|2022-01-31 20:15:00|1225.1|1224.6|1223.8|1223.3|1225.8|1225.3|1223.4|1222.9|1307
1643660400000|2022-01-31 20:20:00|1223.9|1223.4|1226.7|1226.2|1226.9|1226.4|1223.9|1223.4|1227
1643660700000|2022-01-31 20:25:00|1226.8|1226.3|1224.7|1224.2|1227.3|1226.8|1224.4|1223.9|2205
1643661000000|2022-01-31 20:30:00|1224.9|1224.4|1226.5|1226|1226.6|1226.1|1224.5|1224|1398
1643661300000|2022-01-31 20:35:00|1226.4|1225.9|1225.1|1224.6|1226.9|1226.4|1224.8|1224.3|2546
1643661600000|2022-01-31 20:40:00|1225|1224.5|1225|1224.5|1225.8|1225.3|1224.6|1224.1|2488
1643661900000|2022-01-31 20:45:00|1225.1|1224.6|1226.5|1226|1226.5|1226|1224.8|1224.3|2020
1643662200000|2022-01-31 20:50:00|1226.6|1226.1|1229|1228.5|1229.1|1228.6|1226.6|1226.1|4636
1643662500000|2022-01-31 20:55:00|1229.1|1228.6|1226.7|1226.2|1229.6|1229.1|1226.5|1226|30075
1643662800000|2022-01-31 21:00:00|1226.6|1225.6|1226.7|1225.7|1226.9|1225.9|1225.4|1224.4|4140
1643663100000|2022-01-31 21:05:00|1226.6|1225.6|1226.1|1225.1|1226.9|1225.9|1226.1|1225.1|140
1643663400000|2022-01-31 21:10:00|1226.3|1225.3|1225.1|1224.1|1226.3|1225.3|1224.9|1223.9|135
1643663700000|2022-01-31 21:15:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1224.9|1223.9|16
1643664000000|2022-01-31 21:20:00|1225.4|1224.4|1224.9|1223.9|1225.4|1224.4|1224.9|1223.9|23
1643664300000|2022-01-31 21:25:00|1224.8|1223.8|1225|1224|1225.7|1224.7|1224.8|1223.8|10
1643664600000|2022-01-31 21:30:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1
1643664900000|2022-01-31 21:35:00|1225.4|1224.4|1225.7|1224.7|1225.7|1224.7|1225.3|1224.3|7
1643665200000|2022-01-31 21:40:00|1225.3|1224.3|1224.9|1223.9|1225.3|1224.3|1224.9|1223.9|15
1643665500000|2022-01-31 21:45:00|1225|1224|1224|1223|1225|1224|1223.8|1222.8|138
1643665800000|2022-01-31 21:50:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.9|1222.9|16
1643666100000|2022-01-31 21:55:00|1224|1223|1223.7|1222.7|1224|1223|1223.7|1222.7|14
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1224.1|1222.1|1225.1|1223.1|1224|1222|0
1643670300000|2022-01-31 23:05:00|1224.2|1222.2|1225|1223|1225.2|1223.2|1223.7|1221.7|0
1643670600000|2022-01-31 23:10:00|1225.1|1223.1|1223.8|1221.8|1225.2|1223.2|1223.7|1221.7|0
1643670900000|2022-01-31 23:15:00|1223.9|1221.9|1224|1222|1224.4|1222.4|1223.9|1221.9|0
1643671200000|2022-01-31 23:20:00|1224.1|1222.1|1224.5|1222.5|1224.8|1222.8|1224.1|1222.1|0
1643671500000|2022-01-31 23:25:00|1224.4|1222.4|1223.9|1221.9|1224.9|1222.9|1223.7|1221.7|0
1643671800000|2022-01-31 23:30:00|1224|1222|1223.6|1221.6|1224.3|1222.3|1223.1|1221.1|0
1643672100000|2022-01-31 23:35:00|1223.4|1221.4|1224.1|1222.1|1224.2|1222.2|1223.4|1221.4|0
1643672400000|2022-01-31 23:40:00|1224.2|1222.2|1224.3|1222.3|1224.3|1222.3|1223.7|1221.7|0
1643672700000|2022-01-31 23:45:00|1224.2|1222.2|1224.2|1222.2|1224.3|1222.3|1224.1|1222.1|0
1643673000000|2022-01-31 23:50:00|1224.3|1222.3|1224.2|1222.2|1224.5|1222.5|1224|1222|0
1643673300000|2022-01-31 23:55:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643673600000|2022-02-01 00:00:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643673900000|2022-02-01 00:05:00|1224.3|1222.3|1223.9|1221.9|1224.4|1222.4|1223.8|1221.8|0
1643674200000|2022-02-01 00:10:00|1224|1222|1224|1222|1224.2|1222.2|1223.7|1221.7|0
1643674500000|2022-02-01 00:15:00|1223.9|1221.9|1224.1|1222.1|1224.6|1222.6|1223.9|1221.9|0
1643674800000|2022-02-01 00:20:00|1224|1222|1224.4|1222.4|1224.4|1222.4|1223.9|1221.9|0
1643675100000|2022-02-01 00:25:00|1224.3|1222.3|1224.3|1222.3|1224.4|1222.4|1224.1|1222.1|0
1643675400000|2022-02-01 00:30:00|1224.4|1222.4|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643675700000|2022-02-01 00:35:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643676000000|2022-02-01 00:40:00|1224.1|1222.1|1224|1222|1224.3|1222.3|1224|1222|0
1643676300000|2022-02-01 00:45:00|1224.1|1222.1|1224.7|1222.7|1224.8|1222.8|1224.1|1222.1|0
1643676600000|2022-02-01 00:50:00|1224.8|1222.8|1224.5|1222.5|1225|1223|1224.4|1222.4|0
1643676900000|2022-02-01 00:55:00|1224.4|1222.4|1224.6|1222.6|1224.7|1222.7|1224.4|1222.4|0
1643677200000|2022-02-01 01:00:00|1224.5|1222.5|1226.9|1225.9|1227.4|1226.4|1224.5|1222.5|94
1643677500000|2022-02-01 01:05:00|1227|1226|1226.7|1225.7|1227.1|1226.1|1226.6|1225.6|69
1643677800000|2022-02-01 01:10:00|1226.9|1225.9|1226.4|1225.4|1226.9|1225.9|1226.4|1225.4|19
1643678100000|2022-02-01 01:15:00|1226.6|1225.6|1226.5|1225.5|1226.6|1225.6|1226.2|1225.2|17
1643678400000|2022-02-01 01:20:00|1226.4|1225.4|1225.5|1224.5|1226.4|1225.4|1225.5|1224.5|16
1643678700000|2022-02-01 01:25:00|1225.6|1224.6|1225|1224|1225.6|1224.6|1225|1224|6
1643679000000|2022-02-01 01:30:00|1225.4|1224.4|1225.5|1224.5|1225.6|1224.6|1224.6|1223.6|48
1643679300000|2022-02-01 01:35:00|1225.3|1224.3|1224.1|1223.1|1225.3|1224.3|1223.8|1222.8|324
1643679600000|2022-02-01 01:40:00|1224.2|1223.2|1222.6|1221.6|1224.2|1223.2|1222.6|1221.6|198
1643679900000|2022-02-01 01:45:00|1222.5|1221.5|1222.2|1221.2|1222.5|1221.5|1221.6|1220.6|44
1643680200000|2022-02-01 01:50:00|1222.3|1221.3|1221.2|1220.2|1222.3|1221.3|1221.2|1220.2|117
1643680500000|2022-02-01 01:55:00|1221|1220|1221.5|1220.5|1221.5|1220.5|1221|1220|23
1643680800000|2022-02-01 02:00:00|1221.7|1220.7|1222.4|1221.4|1222.6|1221.6|1221.7|1220.7|9
1643681100000|2022-02-01 02:05:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1221.8|1220.8|14
1643681400000|2022-02-01 02:10:00|1222.6|1221.6|1223.2|1222.2|1223.2|1222.2|1222.6|1221.6|11
1643681700000|2022-02-01 02:15:00|1223.3|1222.3|1223.6|1222.6|1223.6|1222.6|1223.3|1222.3|4
1643682000000|2022-02-01 02:20:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.2|1222.2|3
1643682300000|2022-02-01 02:25:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1
1643682600000|2022-02-01 02:30:00|1223.6|1222.6|1223.4|1222.4|1223.6|1222.6|1223.4|1222.4|2
1643682900000|2022-02-01 02:35:00|1222.9|1221.9|1223.7|1222.7|1223.7|1222.7|1222.7|1221.7|4
1643683200000|2022-02-01 02:40:00|1223|1222|1223.2|1222.2|1223.2|1222.2|1223|1222|3
1643683500000|2022-02-01 02:45:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|2
1643684400000|2022-02-01 03:00:00|1223.7|1222.7|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|9
1643684700000|2022-02-01 03:05:00|1223.8|1222.8|1223.6|1222.6|1223.8|1222.8|1223.6|1222.6|2
1643685300000|2022-02-01 03:15:00|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1
1643685600000|2022-02-01 03:20:00|1224.6|1223.6|1225|1224|1225.1|1224.1|1224.6|1223.6|7
1643685900000|2022-02-01 03:25:00|1224.7|1223.7|1225.7|1224.7|1225.7|1224.7|1224.7|1223.7|15
1643686200000|2022-02-01 03:30:00|1224.7|1223.7|1223.9|1222.9|1224.7|1223.7|1223.6|1222.6|22
1643686500000|2022-02-01 03:35:00|1223.7|1222.7|1224.1|1223.1|1224.3|1223.3|1223.4|1222.4|14
1643686800000|2022-02-01 03:40:00|1224|1223|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|17
1643687100000|2022-02-01 03:45:00|1224.4|1223.4|1224.2|1223.2|1224.7|1223.7|1224.1|1223.1|42
1643687400000|2022-02-01 03:50:00|1225.4|1224.4|1225.5|1224.5|1225.6|1224.6|1225.4|1224.4|4
1643687700000|2022-02-01 03:55:00|1225.7|1224.7|1225.9|1224.9|1225.9|1224.9|1225.7|1224.7|4
1643688000000|2022-02-01 04:00:00|1225.7|1224.7|1226|1225|1226.3|1225.3|1225.7|1224.7|9
1643688300000|2022-02-01 04:05:00|1225.8|1224.8|1225.8|1224.8|1226.2|1225.2|1225.5|1224.5|9
1643688600000|2022-02-01 04:10:00|1226.1|1225.1|1226|1225|1226.2|1225.2|1225.8|1224.8|11
1643688900000|2022-02-01 04:15:00|1226.6|1225.6|1226.2|1225.2|1226.9|1225.9|1226.2|1225.2|11
1643689200000|2022-02-01 04:20:00|1226.5|1225.5|1226.3|1225.3|1226.6|1225.6|1226.3|1225.3|5
1643690100000|2022-02-01 04:35:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.5|1225.5|3
1643690400000|2022-02-01 04:40:00|1226.7|1225.7|1226.7|1225.7|1227|1226|1226.7|1225.7|6
1643690700000|2022-02-01 04:45:00|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|2
1643691000000|2022-02-01 04:50:00|1226.9|1225.9|1226.8|1225.8|1226.9|1225.9|1226.8|1225.8|3
1643691300000|2022-02-01 04:55:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1
1643691600000|2022-02-01 05:00:00|1227.3|1226.3|1227.2|1226.2|1227.6|1226.6|1226.8|1225.8|76
1643691900000|2022-02-01 05:05:00|1227|1226|1227|1226|1227|1226|1227|1226|0
1643692200000|2022-02-01 05:10:00|1226.3|1225.3|1226.8|1225.8|1226.8|1225.8|1226.3|1225.3|6
1643692500000|2022-02-01 05:15:00|1227|1226|1227|1226|1227.2|1226.2|1227|1226|5
1643692800000|2022-02-01 05:20:00|1226.8|1225.8|1226.6|1225.6|1226.9|1225.9|1226.6|1225.6|7
1643693100000|2022-02-01 05:25:00|1226.5|1225.5|1226.3|1225.3|1226.5|1225.5|1226.3|1225.3|4
1643693400000|2022-02-01 05:30:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|8
1643693700000|2022-02-01 05:35:00|1227.4|1226.4|1226.6|1225.6|1227.4|1226.4|1226.6|1225.6|15
1643694000000|2022-02-01 05:40:00|1226.8|1225.8|1226.7|1225.7|1226.8|1225.8|1226.2|1225.2|47
1643694300000|2022-02-01 05:45:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|12
1643694600000|2022-02-01 05:50:00|1226.9|1225.9|1227.4|1226.4|1227.4|1226.4|1226.9|1225.9|10
1643694900000|2022-02-01 05:55:00|1227.1|1226.1|1227|1226|1227.5|1226.5|1226.8|1225.8|17
1643695200000|2022-02-01 06:00:00|1226.8|1225.8|1227|1226|1227.6|1226.6|1226.8|1225.8|9
1643695500000|2022-02-01 06:05:00|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.4|1225.4|9
1643695800000|2022-02-01 06:10:00|1226.8|1225.8|1226.4|1225.4|1226.8|1225.8|1226.1|1225.1|5
1643696100000|2022-02-01 06:15:00|1226.6|1225.6|1226.4|1225.4|1226.6|1225.6|1226.4|1225.4|5
1643696400000|2022-02-01 06:20:00|1226.2|1225.2|1226.4|1225.4|1226.4|1225.4|1226.2|1225.2|3
1643696700000|2022-02-01 06:25:00|1226.7|1225.7|1226.9|1225.9|1226.9|1225.9|1226.6|1225.6|4
1643697000000|2022-02-01 06:30:00|1227|1226|1226.6|1225.6|1227|1226|1226.6|1225.6|10
1643697300000|2022-02-01 06:35:00|1226.8|1225.8|1227|1226|1227|1226|1226.8|1225.8|2
1643697600000|2022-02-01 06:40:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|2
1643698200000|2022-02-01 06:50:00|1227.2|1226.2|1227.3|1226.3|1227.7|1226.7|1227.2|1226.2|30
1643698500000|2022-02-01 06:55:00|1227.7|1226.7|1228.7|1227.7|1228.7|1227.7|1227.4|1226.4|26
1643698800000|2022-02-01 07:00:00|1228.5|1227.5|1227.2|1226.2|1228.8|1227.8|1227.2|1226.2|102
1643699100000|2022-02-01 07:05:00|1227.1|1226.1|1228.5|1227.5|1228.5|1227.5|1227.1|1226.1|62
1643699400000|2022-02-01 07:10:00|1228.2|1227.2|1229.3|1228.3|1230.1|1229.1|1228.1|1227.1|161
1643699700000|2022-02-01 07:15:00|1229.6|1228.6|1229.1|1228.1|1229.7|1228.7|1228.9|1227.9|70
1643700000000|2022-02-01 07:20:00|1229|1228|1229.5|1228.5|1229.5|1228.5|1228.8|1227.8|36
1643700300000|2022-02-01 07:25:00|1229.4|1228.4|1229|1228|1229.4|1228.4|1228.9|1227.9|57
1643700600000|2022-02-01 07:30:00|1228.9|1227.9|1227.7|1226.7|1229.1|1228.1|1227.3|1226.3|151
1643700900000|2022-02-01 07:35:00|1227.6|1226.6|1227.5|1226.5|1227.9|1226.9|1227.1|1226.1|132
1643701200000|2022-02-01 07:40:00|1227.6|1226.6|1225.4|1224.4|1227.6|1226.6|1225.3|1224.3|123
1643701500000|2022-02-01 07:45:00|1225.3|1224.3|1227.5|1226.5|1227.8|1226.8|1224.7|1223.7|75
1643701800000|2022-02-01 07:50:00|1227.6|1226.6|1226.8|1225.8|1227.6|1226.6|1226.6|1225.6|40
1643702100000|2022-02-01 07:55:00|1227.1|1226.1|1227.2|1226.2|1227.7|1226.7|1227.1|1226.1|52
1643702400000|2022-02-01 08:00:00|1227.3|1226.3|1228.7|1227.7|1228.7|1227.7|1227|1226|313
1643702700000|2022-02-01 08:05:00|1228.5|1227.5|1229.8|1228.8|1229.9|1228.9|1227.7|1226.7|448
1643703000000|2022-02-01 08:10:00|1229.9|1228.9|1229.7|1228.7|1230.3|1229.3|1229.4|1228.4|417
1643703300000|2022-02-01 08:15:00|1229.8|1228.8|1230.4|1229.4|1230.7|1229.7|1229.4|1228.4|500
1643703600000|2022-02-01 08:20:00|1230.7|1229.7|1230.8|1229.8|1231.5|1230.5|1230.5|1229.5|224
1643703900000|2022-02-01 08:25:00|1230.9|1229.9|1230.6|1229.6|1231.1|1230.1|1229.1|1228.1|272
1643704200000|2022-02-01 08:30:00|1230.8|1229.8|1231|1230|1231.7|1230.7|1230.5|1229.5|384
1643704500000|2022-02-01 08:35:00|1230.8|1229.8|1230.3|1229.3|1230.9|1229.9|1230.2|1229.2|142
1643704800000|2022-02-01 08:40:00|1230.4|1229.4|1229.8|1228.8|1230.8|1229.8|1229.6|1228.6|324
1643705100000|2022-02-01 08:45:00|1229.9|1228.9|1229.5|1228.5|1229.9|1228.9|1229.1|1228.1|224
1643705400000|2022-02-01 08:50:00|1229.6|1228.6|1229.2|1228.2|1229.6|1228.6|1228.6|1227.6|241
1643705700000|2022-02-01 08:55:00|1229.3|1228.3|1230.6|1229.6|1230.7|1229.7|1228.9|1227.9|290
1643706000000|2022-02-01 09:00:00|1230.3|1229.3|1230.8|1229.8|1231.3|1230.3|1229.6|1228.6|200
1643706300000|2022-02-01 09:05:00|1230.6|1229.6|1229.3|1228.3|1230.6|1229.6|1229|1228|277
1643706600000|2022-02-01 09:10:00|1229.2|1228.2|1228.5|1227.5|1229.3|1228.3|1228.1|1227.1|264
1643706900000|2022-02-01 09:15:00|1228.7|1227.7|1228.2|1227.2|1228.7|1227.7|1227.8|1226.8|162
1643707200000|2022-02-01 09:20:00|1228.3|1227.3|1227.2|1226.2|1228.4|1227.4|1226.7|1225.7|172
1643707500000|2022-02-01 09:25:00|1227.3|1226.3|1226|1225|1228|1227|1225.9|1224.9|125
1643707800000|2022-02-01 09:30:00|1225.8|1224.8|1225.1|1224.1|1226|1225|1225.1|1224.1|359
1643708100000|2022-02-01 09:35:00|1225.2|1224.2|1226.1|1225.1|1227|1226|1225.2|1224.2|278
1643708400000|2022-02-01 09:40:00|1225.9|1224.9|1224.9|1223.9|1226|1225|1224.6|1223.6|388
1643708700000|2022-02-01 09:45:00|1225|1224|1225|1224|1225.5|1224.5|1224.4|1223.4|237
1643709000000|2022-02-01 09:50:00|1225.1|1224.1|1225.4|1224.4|1226|1225|1224.7|1223.7|178
1643709300000|2022-02-01 09:55:00|1225.5|1224.5|1226.3|1225.3|1226.5|1225.5|1225.4|1224.4|156
1643709600000|2022-02-01 10:00:00|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1225.7|1224.7|77
1643709900000|2022-02-01 10:05:00|1226.8|1225.8|1227.2|1226.2|1227.4|1226.4|1226.4|1225.4|219
1643710200000|2022-02-01 10:10:00|1227|1226|1226.9|1225.9|1227.4|1226.4|1226.6|1225.6|112
1643710500000|2022-02-01 10:15:00|1227|1226|1226.1|1225.1|1227.4|1226.4|1226.1|1225.1|49
1643710800000|2022-02-01 10:20:00|1226.2|1225.2|1226.5|1225.5|1226.8|1225.8|1226|1225|193
1643711100000|2022-02-01 10:25:00|1226.6|1225.6|1226.6|1225.6|1227.1|1226.1|1226.4|1225.4|116
1643711400000|2022-02-01 10:30:00|1226.2|1225.2|1226.6|1225.6|1226.9|1225.9|1225.9|1224.9|154
1643711700000|2022-02-01 10:35:00|1226.4|1225.4|1227|1226|1227.2|1226.2|1226.4|1225.4|22
1643712000000|2022-02-01 10:40:00|1227.4|1226.4|1227|1226|1227.7|1226.7|1227|1226|31
1643712300000|2022-02-01 10:45:00|1227.1|1226.1|1227|1226|1227.2|1226.2|1226.9|1225.9|163
1643712600000|2022-02-01 10:50:00|1227.1|1226.1|1227.2|1226.2|1227.3|1226.3|1227|1226|583
1643712900000|2022-02-01 10:55:00|1227.3|1226.3|1227.6|1226.6|1228|1227|1227.2|1226.2|477
1643713200000|2022-02-01 11:00:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|164
1643713500000|2022-02-01 11:05:00|1228.7|1227.7|1229.6|1228.6|1229.7|1228.7|1228.6|1227.6|249
1643713800000|2022-02-01 11:10:00|1229.7|1228.7|1229.6|1228.6|1230|1229|1229.6|1228.6|778
1643714100000|2022-02-01 11:15:00|1229.7|1228.7|1229.3|1228.3|1229.9|1228.9|1229.1|1228.1|444
1643714400000|2022-02-01 11:20:00|1229.4|1228.4|1230.1|1229.1|1230.1|1229.1|1229.4|1228.4|655
1643714700000|2022-02-01 11:25:00|1230|1229|1230.9|1229.9|1231|1230|1230|1229|1105
1643715000000|2022-02-01 11:30:00|1231|1230|1231.2|1230.2|1231.4|1230.4|1230.9|1229.9|206
1643715300000|2022-02-01 11:35:00|1231.4|1230.4|1231.2|1230.2|1231.7|1230.7|1231.2|1230.2|40
1643715600000|2022-02-01 11:40:00|1231.5|1230.5|1230.5|1229.5|1231.6|1230.6|1230.5|1229.5|25
1643715900000|2022-02-01 11:45:00|1230.7|1229.7|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|33
1643716200000|2022-02-01 11:50:00|1230.8|1229.8|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|25
1643716500000|2022-02-01 11:55:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.1|1229.1|50
1643716800000|2022-02-01 12:00:00|1230.2|1229.2|1230|1229|1230.5|1229.5|1229.8|1228.8|51
1643717100000|2022-02-01 12:05:00|1229.9|1228.9|1230.6|1229.6|1230.8|1229.8|1229.9|1228.9|108
1643717400000|2022-02-01 12:10:00|1230.9|1229.9|1230.8|1229.8|1231|1230|1230.4|1229.4|80
1643717700000|2022-02-01 12:15:00|1230.9|1229.9|1230.2|1229.2|1231|1230|1230|1229|77
1643718000000|2022-02-01 12:20:00|1230.6|1229.6|1231.4|1230.4|1231.4|1230.4|1230.6|1229.6|51
1643718300000|2022-02-01 12:25:00|1231.3|1230.3|1231.1|1230.1|1231.3|1230.3|1230.4|1229.4|74
1643718600000|2022-02-01 12:30:00|1231.2|1230.2|1232|1231|1232.1|1231.1|1231|1230|125
1643718900000|2022-02-01 12:35:00|1232.1|1231.1|1231.9|1230.9|1232.2|1231.2|1231.6|1230.6|98
1643719200000|2022-02-01 12:40:00|1232|1231|1231.6|1230.6|1232|1231|1231.6|1230.6|115
1643719500000|2022-02-01 12:45:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|103
1643719800000|2022-02-01 12:50:00|1232|1231|1231.8|1230.8|1232|1231|1231.7|1230.7|66
1643720100000|2022-02-01 12:55:00|1231.9|1230.9|1231.5|1230.5|1232.1|1231.1|1231.5|1230.5|134
1643720400000|2022-02-01 13:00:00|1231.4|1230.4|1231.9|1230.9|1232|1231|1231.2|1230.2|118
1643720700000|2022-02-01 13:05:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.6|1230.6|170
1643721000000|2022-02-01 13:10:00|1231.8|1230.8|1231.9|1230.9|1232|1231|1231.7|1230.7|161
1643721300000|2022-02-01 13:15:00|1232|1231|1232.5|1231.5|1232.5|1231.5|1231.9|1230.9|164
1643721600000|2022-02-01 13:20:00|1232.3|1231.3|1232.2|1231.2|1232.7|1231.7|1232.1|1231.1|409
1643721900000|2022-02-01 13:25:00|1232.3|1231.3|1231.7|1230.7|1232.4|1231.4|1231.4|1230.4|289
1643722200000|2022-02-01 13:30:00|1231.8|1230.8|1230.4|1229.4|1231.8|1230.8|1230.3|1229.3|82
1643722500000|2022-02-01 13:35:00|1230.3|1229.3|1231.5|1230.5|1231.5|1230.5|1230.1|1229.1|172
1643722800000|2022-02-01 13:40:00|1231.6|1230.6|1232|1231|1232.4|1231.4|1231.6|1230.6|44
1643723100000|2022-02-01 13:45:00|1232.2|1231.2|1232|1231|1232.3|1231.3|1231.7|1230.7|86
1643723400000|2022-02-01 13:50:00|1231.9|1230.9|1232.6|1231.6|1232.8|1231.8|1231.9|1230.9|147
1643723700000|2022-02-01 13:55:00|1232.7|1231.7|1232.9|1231.9|1233.4|1232.4|1232.5|1231.5|371
1643724000000|2022-02-01 14:00:00|1232.8|1231.8|1232.2|1231.2|1233|1232|1232.2|1231.2|96
1643724300000|2022-02-01 14:05:00|1232.1|1231.1|1232.3|1231.3|1232.6|1231.6|1232.1|1231.1|113
1643724600000|2022-02-01 14:10:00|1232.4|1231.4|1232.1|1231.1|1232.7|1231.7|1232|1231|367
1643724900000|2022-02-01 14:15:00|1232|1231|1231.6|1230.6|1232.1|1231.1|1231.4|1230.4|219
1643725200000|2022-02-01 14:20:00|1231.7|1230.7|1232.5|1231.5|1232.5|1231.5|1231.5|1230.5|114
1643725500000|2022-02-01 14:25:00|1232.6|1231.6|1232.7|1231.7|1233.3|1232.3|1232.6|1231.6|292
1643725800000|2022-02-01 14:30:00|1232.4|1231.9|1228.1|1227.6|1232.4|1231.9|1226.3|1225.8|7276
1643726100000|2022-02-01 14:35:00|1228|1227.5|1225.4|1224.9|1229.1|1228.6|1225.3|1224.8|5332
1643726400000|2022-02-01 14:40:00|1225.3|1224.8|1223|1222.5|1227|1226.5|1222.9|1222.4|2633
1643726700000|2022-02-01 14:45:00|1222.9|1222.4|1226.7|1226.2|1226.9|1226.4|1222.7|1222.2|1980
1643727000000|2022-02-01 14:50:00|1226.6|1226.1|1226.1|1225.6|1228.2|1227.7|1225.9|1225.4|1946
1643727300000|2022-02-01 14:55:00|1226.2|1225.7|1228.4|1227.9|1228.5|1228|1225.6|1225.1|1712
1643727600000|2022-02-01 15:00:00|1228.6|1228.1|1222.5|1222|1228.8|1228.3|1222.1|1221.6|3251
1643727900000|2022-02-01 15:05:00|1222.6|1222.1|1223.6|1223.1|1224.5|1224|1221.3|1220.8|2518
1643728200000|2022-02-01 15:10:00|1223.7|1223.2|1228.1|1227.6|1228.2|1227.7|1223|1222.5|2669
1643728500000|2022-02-01 15:15:00|1228|1227.5|1226.4|1225.9|1228.1|1227.6|1226.4|1225.9|2710
1643728800000|2022-02-01 15:20:00|1226.3|1225.8|1229|1228.5|1230|1229.5|1226.3|1225.8|1798
1643729100000|2022-02-01 15:25:00|1228.9|1228.4|1227.6|1227.1|1229.8|1229.3|1227.3|1226.8|1881
1643729400000|2022-02-01 15:30:00|1227.5|1227|1228.5|1228|1229.7|1229.2|1227.5|1227|2051
1643729700000|2022-02-01 15:35:00|1228.7|1228.2|1228.6|1228.1|1229.8|1229.3|1228.2|1227.7|2914
1643730000000|2022-02-01 15:40:00|1228.4|1227.9|1226.9|1226.4|1229.8|1229.3|1226.3|1225.8|1394
1643730300000|2022-02-01 15:45:00|1226.8|1226.3|1226.8|1226.3|1227.4|1226.9|1226.3|1225.8|982
1643730600000|2022-02-01 15:50:00|1226.6|1226.1|1227.6|1227.1|1228.2|1227.7|1226.6|1226.1|1028
1643730900000|2022-02-01 15:55:00|1227.7|1227.2|1229.1|1228.6|1229.3|1228.8|1227.7|1227.2|1169
1643731200000|2022-02-01 16:00:00|1228.8|1228.3|1229.7|1229.2|1230.7|1230.2|1228.8|1228.3|1667
1643731500000|2022-02-01 16:05:00|1229.8|1229.3|1230.7|1230.2|1231|1230.5|1229.5|1229|867
1643731800000|2022-02-01 16:10:00|1230.6|1230.1|1231.1|1230.6|1231.3|1230.8|1230.3|1229.8|574
1643732100000|2022-02-01 16:15:00|1231|1230.5|1231|1230.5|1231.6|1231.1|1230.5|1230|865
1643732400000|2022-02-01 16:20:00|1231.1|1230.6|1230.6|1230.1|1231.6|1231.1|1229.8|1229.3|1111
1643732700000|2022-02-01 16:25:00|1230.7|1230.2|1231.2|1230.7|1231.9|1231.4|1230.6|1230.1|1269
1643733000000|2022-02-01 16:30:00|1231.1|1230.6|1232|1231.5|1232.1|1231.6|1229.6|1229.1|1006
1643733300000|2022-02-01 16:35:00|1231.9|1231.4|1231.1|1230.6|1232.5|1232|1230.9|1230.4|862
1643733600000|2022-02-01 16:40:00|1231.2|1230.7|1230.9|1230.4|1231.5|1231|1229.8|1229.3|1758
1643733900000|2022-02-01 16:45:00|1231|1230.5|1230.1|1229.6|1231.2|1230.7|1230.1|1229.6|1037
1643734200000|2022-02-01 16:50:00|1230|1229.5|1230.1|1229.6|1230.3|1229.8|1229.3|1228.8|892
1643734500000|2022-02-01 16:55:00|1230.2|1229.7|1230.1|1229.6|1230.5|1230|1229.6|1229.1|1086
1643734800000|2022-02-01 17:00:00|1230|1229.5|1228.6|1228.1|1230|1229.5|1228.5|1228|1314
1643735100000|2022-02-01 17:05:00|1228.7|1228.2|1228|1227.5|1229|1228.5|1227.9|1227.4|1549
1643735400000|2022-02-01 17:10:00|1227.9|1227.4|1227|1226.5|1228.1|1227.6|1226.3|1225.8|1485
1643735700000|2022-02-01 17:15:00|1227.1|1226.6|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|1372
1643736000000|2022-02-01 17:20:00|1227.4|1226.9|1227.6|1227.1|1228.3|1227.8|1227|1226.5|778
1643736300000|2022-02-01 17:25:00|1227.5|1227|1227.5|1227|1227.6|1227.1|1226.2|1225.7|743
1643736600000|2022-02-01 17:30:00|1227.4|1226.9|1225.1|1224.6|1227.5|1227|1225|1224.5|786
1643736900000|2022-02-01 17:35:00|1225.2|1224.7|1225.7|1225.2|1226.1|1225.6|1225|1224.5|651
1643737200000|2022-02-01 17:40:00|1225.8|1225.3|1225.5|1225|1226.4|1225.9|1225.1|1224.6|432
1643737500000|2022-02-01 17:45:00|1225.6|1225.1|1226.6|1226.1|1226.6|1226.1|1225.6|1225.1|621
1643737800000|2022-02-01 17:50:00|1226.5|1226|1227.8|1227.3|1227.8|1227.3|1226.4|1225.9|638
1643738100000|2022-02-01 17:55:00|1227.7|1227.2|1228.1|1227.6|1228.6|1228.1|1227.7|1227.2|688
1643738400000|2022-02-01 18:00:00|1228|1227.5|1227.6|1227.1|1228.4|1227.9|1227.3|1226.8|598
1643738700000|2022-02-01 18:05:00|1227.5|1227|1227.1|1226.6|1227.9|1227.4|1226.9|1226.4|488
1643739000000|2022-02-01 18:10:00|1227.2|1226.7|1227.3|1226.8|1227.6|1227.1|1227.1|1226.6|322
1643739300000|2022-02-01 18:15:00|1227.2|1226.7|1227.3|1226.8|1227.8|1227.3|1227.1|1226.6|457
1643739600000|2022-02-01 18:20:00|1227.4|1226.9|1227.7|1227.2|1227.8|1227.3|1227.3|1226.8|566
1643739900000|2022-02-01 18:25:00|1227.8|1227.3|1229|1228.5|1229.2|1228.7|1227.8|1227.3|232
1643740200000|2022-02-01 18:30:00|1228.9|1228.4|1228.3|1227.8|1228.9|1228.4|1228|1227.5|378
1643740500000|2022-02-01 18:35:00|1228.2|1227.7|1228.8|1228.3|1228.9|1228.4|1227.7|1227.2|385
1643740800000|2022-02-01 18:40:00|1228.7|1228.2|1228.7|1228.2|1229|1228.5|1228.4|1227.9|262
1643741100000|2022-02-01 18:45:00|1228.6|1228.1|1228.5|1228|1228.9|1228.4|1228.4|1227.9|232
1643741400000|2022-02-01 18:50:00|1228.4|1227.9|1228.6|1228.1|1228.8|1228.3|1228.1|1227.6|125
1643741700000|2022-02-01 18:55:00|1228.5|1228|1228.7|1228.2|1228.7|1228.2|1227.4|1226.9|384
1643742000000|2022-02-01 19:00:00|1228.8|1228.3|1229.4|1228.9|1229.9|1229.4|1228.4|1227.9|368
1643742300000|2022-02-01 19:05:00|1229.3|1228.8|1229.1|1228.6|1229.4|1228.9|1228.7|1228.2|289
1643742600000|2022-02-01 19:10:00|1229.2|1228.7|1228.7|1228.2|1229.6|1229.1|1228.1|1227.6|478
1643742900000|2022-02-01 19:15:00|1228.6|1228.1|1228.6|1228.1|1229.1|1228.6|1228.3|1227.8|368
1643743200000|2022-02-01 19:20:00|1228.5|1228|1228|1227.5|1228.5|1228|1227.2|1226.7|432
1643743500000|2022-02-01 19:25:00|1227.9|1227.4|1227.9|1227.4|1228.1|1227.6|1227.5|1227|459
1643743800000|2022-02-01 19:30:00|1228|1227.5|1228.5|1228|1228.7|1228.2|1228|1227.5|502
1643744100000|2022-02-01 19:35:00|1228.4|1227.9|1228.1|1227.6|1228.6|1228.1|1227.5|1227|672
1643744400000|2022-02-01 19:40:00|1228|1227.5|1228.1|1227.6|1228.2|1227.7|1227.8|1227.3|455
1643744700000|2022-02-01 19:45:00|1228|1227.5|1228.1|1227.6|1228.6|1228.1|1227.8|1227.3|575
1643745000000|2022-02-01 19:50:00|1228|1227.5|1228|1227.5|1228.3|1227.8|1227.6|1227.1|329
1643745300000|2022-02-01 19:55:00|1228.1|1227.6|1228.6|1228.1|1228.7|1228.2|1227.6|1227.1|478
1643745600000|2022-02-01 20:00:00|1228.7|1228.2|1230.1|1229.6|1230.5|1230|1228.4|1227.9|651
1643745900000|2022-02-01 20:05:00|1230|1229.5|1230.6|1230.1|1230.6|1230.1|1229.7|1229.2|705
1643746200000|2022-02-01 20:10:00|1230.5|1230|1229.9|1229.4|1230.6|1230.1|1229.6|1229.1|472
1643746500000|2022-02-01 20:15:00|1229.8|1229.3|1229.8|1229.3|1230.1|1229.6|1229.1|1228.6|662
1643746800000|2022-02-01 20:20:00|1229.9|1229.4|1229.9|1229.4|1230.4|1229.9|1229.7|1229.2|661
1643747100000|2022-02-01 20:25:00|1230|1229.5|1230.1|1229.6|1230.2|1229.7|1229.6|1229.1|634
1643747400000|2022-02-01 20:30:00|1230.2|1229.7|1230.7|1230.2|1230.9|1230.4|1230.1|1229.6|536
1643747700000|2022-02-01 20:35:00|1230.6|1230.1|1230.1|1229.6|1231|1230.5|1229.9|1229.4|638
1643748000000|2022-02-01 20:40:00|1230.2|1229.7|1231.4|1230.9|1231.6|1231.1|1230|1229.5|654
1643748300000|2022-02-01 20:45:00|1231.3|1230.8|1232.5|1232|1232.5|1232|1231.3|1230.8|802
1643748600000|2022-02-01 20:50:00|1232.4|1231.9|1233.5|1233|1233.6|1233.1|1232.4|1231.9|1700
1643748900000|2022-02-01 20:55:00|1233.6|1233.1|1235.2|1234.7|1235.2|1234.7|1233.5|1233|13139
1643749200000|2022-02-01 21:00:00|1235.6|1234.6|1233.9|1232.9|1235.6|1234.6|1233.5|1232.5|1493
1643749500000|2022-02-01 21:05:00|1234|1233|1234.8|1233.8|1235.7|1234.7|1234|1233|306
1643749800000|2022-02-01 21:10:00|1234.9|1233.9|1234.2|1233.2|1235|1234|1234.2|1233.2|245
1643750100000|2022-02-01 21:15:00|1234.5|1233.5|1234.6|1233.6|1234.9|1233.9|1234.5|1233.5|9
1643750400000|2022-02-01 21:20:00|1234.8|1233.8|1235.1|1234.1|1235.1|1234.1|1234.6|1233.6|6
1643750700000|2022-02-01 21:25:00|1235.2|1234.2|1235.1|1234.1|1235.2|1234.2|1235|1234|114
1643751000000|2022-02-01 21:30:00|1234.6|1233.6|1235|1234|1235|1234|1234.6|1233.6|22
1643751300000|2022-02-01 21:35:00|1234.8|1233.8|1235|1234|1235.1|1234.1|1234.8|1233.8|54
1643751600000|2022-02-01 21:40:00|1234.8|1233.8|1234.5|1233.5|1234.8|1233.8|1234.5|1233.5|23
1643751900000|2022-02-01 21:45:00|1234.3|1233.3|1235.1|1234.1|1235.2|1234.2|1234.3|1233.3|59
1643752200000|2022-02-01 21:50:00|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|1235.1|1234.1|23
1643752500000|2022-02-01 21:55:00|1235|1234|1234.4|1233.4|1235.2|1234.2|1233.8|1232.8|22
1643756400000|2022-02-01 23:00:00|1235|1233|1234.5|1232.5|1235.4|1233.4|1234|1232|0
1643756700000|2022-02-01 23:05:00|1234.6|1232.6|1234.5|1232.5|1235.2|1233.2|1234.1|1232.1|0
1643757000000|2022-02-01 23:10:00|1234.6|1232.6|1234.5|1232.5|1234.9|1232.9|1234|1232|0
1643757300000|2022-02-01 23:15:00|1234.7|1232.7|1234.7|1232.7|1234.9|1232.9|1234.5|1232.5|0
1643757600000|2022-02-01 23:20:00|1234.8|1232.8|1234.9|1232.9|1235.2|1233.2|1234.7|1232.7|0
1643757900000|2022-02-01 23:25:00|1235|1233|1235.3|1233.3|1235.4|1233.4|1234.9|1232.9|0
1643758200000|2022-02-01 23:30:00|1235.1|1233.1|1234.8|1232.8|1235.3|1233.3|1234.5|1232.5|0
1643758500000|2022-02-01 23:35:00|1234.7|1232.7|1235.1|1233.1|1235.2|1233.2|1234.5|1232.5|0
1643758800000|2022-02-01 23:40:00|1235.2|1233.2|1235.4|1233.4|1235.4|1233.4|1235|1233|0
1643759100000|2022-02-01 23:45:00|1235.3|1233.3|1235|1233|1235.3|1233.3|1234.9|1232.9|0
1643759400000|2022-02-01 23:50:00|1235.1|1233.1|1234.9|1232.9|1235.1|1233.1|1234.8|1232.8|0
1643759700000|2022-02-01 23:55:00|1234.8|1232.8|1235.1|1233.1|1235.2|1233.2|1234.8|1232.8|0
1643760000000|2022-02-02 00:00:00|1235.2|1233.2|1235.9|1233.9|1236|1234|1235|1233|0
1643760300000|2022-02-02 00:05:00|1235.8|1233.8|1236|1234|1236|1234|1235.6|1233.6|0
1643760600000|2022-02-02 00:10:00|1236.1|1234.1|1235.7|1233.7|1236.1|1234.1|1235.5|1233.5|0
1643760900000|2022-02-02 00:15:00|1235.6|1233.6|1236.8|1234.8|1237|1235|1235.5|1233.5|0
1643761200000|2022-02-02 00:20:00|1236.7|1234.7|1236.7|1234.7|1236.9|1234.9|1236.6|1234.6|0
1643761500000|2022-02-02 00:25:00|1236.6|1234.6|1237.1|1235.1|1237.1|1235.1|1236.5|1234.5|0
1643761800000|2022-02-02 00:30:00|1237|1235|1236.9|1234.9|1237.1|1235.1|1236.7|1234.7|0
1643762100000|2022-02-02 00:35:00|1236.8|1234.8|1236.6|1234.6|1236.9|1234.9|1236.6|1234.6|0
1643762400000|2022-02-02 00:40:00|1236.7|1234.7|1236.5|1234.5|1236.7|1234.7|1236.5|1234.5|0
1643762700000|2022-02-02 00:45:00|1236.6|1234.6|1236.8|1234.8|1236.9|1234.9|1236.6|1234.6|0
1643763000000|2022-02-02 00:50:00|1236.7|1234.7|1236.9|1234.9|1237.1|1235.1|1236.7|1234.7|0
1643763300000|2022-02-02 00:55:00|1236.8|1234.8|1236.9|1234.9|1237.1|1235.1|1236.8|1234.8|0
1643763600000|2022-02-02 01:00:00|1235.9|1235.8|1236.5|1235.5|1236.8|1235.8|1235.7|1234.7|54
1643763900000|2022-02-02 01:05:00|1236.6|1235.6|1237.3|1236.3|1237.3|1236.3|1236.6|1235.6|54
1643764200000|2022-02-02 01:10:00|1236.5|1235.5|1237.3|1236.3|1237.3|1236.3|1236.5|1235.5|10
1643764500000|2022-02-02 01:15:00|1236.4|1235.4|1236.6|1235.6|1236.6|1235.6|1236.2|1235.2|9
1643764800000|2022-02-02 01:20:00|1237|1236|1237.1|1236.1|1237.3|1236.3|1237|1236|10
1643765100000|2022-02-02 01:25:00|1236.9|1235.9|1236.8|1235.8|1236.9|1235.9|1236.8|1235.8|4
1643765400000|2022-02-02 01:30:00|1236.9|1235.9|1237.5|1236.5|1237.5|1236.5|1236.8|1235.8|60
1643765700000|2022-02-02 01:35:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.5|1235.5|15
1643766000000|2022-02-02 01:40:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.7|1235.7|10
1643766600000|2022-02-02 01:50:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|10
1643766900000|2022-02-02 01:55:00|1236.5|1235.5|1236.5|1235.5|1236.6|1235.6|1236.2|1235.2|15
1643767200000|2022-02-02 02:00:00|1236.6|1235.6|1236.9|1235.9|1237.2|1236.2|1236.6|1235.6|25
1643767500000|2022-02-02 02:05:00|1236.6|1235.6|1237.3|1236.3|1237.3|1236.3|1236.5|1235.5|54
1643767800000|2022-02-02 02:10:00|1237|1236|1237.4|1236.4|1237.4|1236.4|1237|1236|14
1643768100000|2022-02-02 02:15:00|1237.5|1236.5|1236.8|1235.8|1237.8|1236.8|1236.8|1235.8|36
1643768400000|2022-02-02 02:20:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1236.3|1235.3|8
1643769300000|2022-02-02 02:35:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|2
1643769600000|2022-02-02 02:40:00|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1236.3|1235.3|23
1643769900000|2022-02-02 02:45:00|||||||||1
1643770200000|2022-02-02 02:50:00|||||||||4
1643770500000|2022-02-02 02:55:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1
1643770800000|2022-02-02 03:00:00|1236.3|1235.3|1236|1235|1236.3|1235.3|1236|1235|7
1643771100000|2022-02-02 03:05:00|1235.9|1234.9|1236|1235|1236.4|1235.4|1235.9|1234.9|3
1643771400000|2022-02-02 03:10:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.8|1234.8|2
1643771700000|2022-02-02 03:15:00|1235.7|1234.7|1235.7|1234.7|1235.7|1234.7|1235.7|1234.7|1
1643772000000|2022-02-02 03:20:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|2
1643772300000|2022-02-02 03:25:00|1236.2|1235.2|1236.2|1235.2|1236.2|1235.2|1236.2|1235.2|1
1643772600000|2022-02-02 03:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1
1643772900000|2022-02-02 03:35:00|1236.3|1235.3|1236.1|1235.1|1236.3|1235.3|1236|1235|4
1643773200000|2022-02-02 03:40:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|9
1643773500000|2022-02-02 03:45:00|1235.8|1234.8|1236|1235|1236|1235|1235.8|1234.8|5
1643773800000|2022-02-02 03:50:00|1235.5|1234.5|1235.4|1234.4|1235.5|1234.5|1235.4|1234.4|4
1643774400000|2022-02-02 04:00:00|1235.6|1234.6|1235.7|1234.7|1235.7|1234.7|1235.6|1234.6|5
1643775000000|2022-02-02 04:10:00|||||||||1
1643776200000|2022-02-02 04:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|5
1643776800000|2022-02-02 04:40:00|||||||||2
1643777100000|2022-02-02 04:45:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|3
1643777700000|2022-02-02 04:55:00|1236.2|1235.2|1236.1|1235.1|1236.2|1235.2|1236.1|1235.1|2
1643778000000|2022-02-02 05:00:00|1236|1235|1236.3|1235.3|1236.3|1235.3|1236|1235|5
1643778600000|2022-02-02 05:10:00|1236.1|1235.1|1236.3|1235.3|1236.3|1235.3|1236.1|1235.1|2
1643778900000|2022-02-02 05:15:00|1236|1235|1236.3|1235.3|1236.6|1235.6|1235.9|1234.9|7
1643779200000|2022-02-02 05:20:00|1236.4|1235.4|1236.8|1235.8|1236.8|1235.8|1236.4|1235.4|7
1643779500000|2022-02-02 05:25:00|1236.7|1235.7|1237|1236|1237|1236|1236.7|1235.7|5
1643779800000|2022-02-02 05:30:00|1236.9|1235.9|1237.2|1236.2|1237.3|1236.3|1236.9|1235.9|6
1643780100000|2022-02-02 05:35:00|1237.3|1236.3|1237|1236|1237.3|1236.3|1237|1236|7
1643780400000|2022-02-02 05:40:00|1236.9|1235.9|1236.9|1235.9|1238.3|1237.3|1236.9|1235.9|24
1643780700000|2022-02-02 05:45:00|1237.2|1236.2|1237.3|1236.3|1237.3|1236.3|1237.2|1236.2|2
1643781000000|2022-02-02 05:50:00|1237.1|1236.1|1237.2|1236.2|1237.2|1236.2|1236.9|1235.9|8
1643781300000|2022-02-02 05:55:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|13
1643781600000|2022-02-02 06:00:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|11
1643781900000|2022-02-02 06:05:00|1237.7|1236.7|1237.9|1236.9|1237.9|1236.9|1237.7|1236.7|5
1643782200000|2022-02-02 06:10:00|1237.5|1236.5|1238|1237|1238|1237|1237.5|1236.5|6
1643782500000|2022-02-02 06:15:00|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1237.8|1236.8|7
1643782800000|2022-02-02 06:20:00|1238.3|1237.3|1238|1237|1238.3|1237.3|1238|1237|3
1643783100000|2022-02-02 06:25:00|1238.2|1237.2|1238.3|1237.3|1238.6|1237.6|1238.1|1237.1|18
1643783400000|2022-02-02 06:30:00|1238.5|1237.5|1237.7|1236.7|1238.6|1237.6|1237.7|1236.7|5
1643784000000|2022-02-02 06:40:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.6|1235.6|10
1643784300000|2022-02-02 06:45:00|1236.6|1235.6|1236.5|1235.5|1236.8|1235.8|1236.4|1235.4|18
1643784900000|2022-02-02 06:55:00|1236.1|1235.1|1236.5|1235.5|1236.5|1235.5|1236.1|1235.1|4
1643785200000|2022-02-02 07:00:00|1236|1235|1236|1235|1236.1|1235.1|1235.6|1234.6|17
1643785500000|2022-02-02 07:05:00|1235.9|1234.9|1236.5|1235.5|1236.5|1235.5|1235.9|1234.9|39
1643785800000|2022-02-02 07:10:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|3
1643786100000|2022-02-02 07:15:00|1236.9|1235.9|1237.1|1236.1|1237.2|1236.2|1236.9|1235.9|16
1643786400000|2022-02-02 07:20:00|1237.2|1236.2|1237.5|1236.5|1237.5|1236.5|1237.1|1236.1|18
1643786700000|2022-02-02 07:25:00|1237.4|1236.4|1237.3|1236.3|1237.5|1236.5|1237.3|1236.3|6
1643787000000|2022-02-02 07:30:00|1237.9|1236.9|1238|1237|1238.3|1237.3|1237.7|1236.7|16
1643787300000|2022-02-02 07:35:00|1237.8|1236.8|1237.6|1236.6|1237.9|1236.9|1237.4|1236.4|25
1643787600000|2022-02-02 07:40:00|1237.4|1236.4|1238.2|1237.2|1238.3|1237.3|1237.4|1236.4|70
1643787900000|2022-02-02 07:45:00|1237.9|1236.9|1237.4|1236.4|1237.9|1236.9|1237.4|1236.4|21
1643788200000|2022-02-02 07:50:00|1237.5|1236.5|1236.5|1235.5|1237.6|1236.6|1236.5|1235.5|87
1643788500000|2022-02-02 07:55:00|1236.6|1235.6|1236.6|1235.6|1236.9|1235.9|1236.3|1235.3|104
1643788800000|2022-02-02 08:00:00|1236.8|1235.8|1237.1|1236.1|1237.9|1236.9|1236.6|1235.6|244
1643789100000|2022-02-02 08:05:00|1237|1236|1237.9|1236.9|1238.2|1237.2|1236.8|1235.8|289
1643789400000|2022-02-02 08:10:00|1237.8|1236.8|1238|1237|1238.3|1237.3|1237.6|1236.6|199
1643789700000|2022-02-02 08:15:00|1237.9|1236.9|1237.7|1236.7|1238.1|1237.1|1237.6|1236.6|135
1643790000000|2022-02-02 08:20:00|1237.8|1236.8|1237.9|1236.9|1238.4|1237.4|1237.7|1236.7|284
1643790300000|2022-02-02 08:25:00|1238.1|1237.1|1238.1|1237.1|1238.8|1237.8|1237.9|1236.9|133
1643790600000|2022-02-02 08:30:00|1238.2|1237.2|1237.7|1236.7|1238.4|1237.4|1237.5|1236.5|77
1643790900000|2022-02-02 08:35:00|1237.6|1236.6|1237.4|1236.4|1238|1237|1237.2|1236.2|295
1643791200000|2022-02-02 08:40:00|1237.2|1236.2|1237.9|1236.9|1238.2|1237.2|1237.1|1236.1|82
1643791500000|2022-02-02 08:45:00|1237.8|1236.8|1237.7|1236.7|1238|1237|1237.4|1236.4|172
1643791800000|2022-02-02 08:50:00|1237.6|1236.6|1238.8|1237.8|1239|1238|1237.5|1236.5|432
1643792100000|2022-02-02 08:55:00|1238.5|1237.5|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|116
1643792400000|2022-02-02 09:00:00|1238.2|1237.2|1238.4|1237.4|1238.8|1237.8|1237.9|1236.9|117
1643792700000|2022-02-02 09:05:00|1238.5|1237.5|1238.7|1237.7|1239.4|1238.4|1238.5|1237.5|202
1643793000000|2022-02-02 09:10:00|1238.6|1237.6|1239.5|1238.5|1239.7|1238.7|1238.6|1237.6|100
1643793300000|2022-02-02 09:15:00|1239.4|1238.4|1239.2|1238.2|1239.9|1238.9|1239.2|1238.2|196
1643793600000|2022-02-02 09:20:00|1239.3|1238.3|1239.3|1238.3|1239.4|1238.4|1239.1|1238.1|6
1643793900000|2022-02-02 09:25:00|1239.4|1238.4|1239|1238|1239.7|1238.7|1238.9|1237.9|26
1643794200000|2022-02-02 09:30:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.9|1237.9|22
1643794500000|2022-02-02 09:35:00|1238.7|1237.7|1239.7|1238.7|1239.7|1238.7|1238.7|1237.7|35
1643794800000|2022-02-02 09:40:00|1240.1|1239.1|1240.5|1239.5|1240.5|1239.5|1240.1|1239.1|23
1643795100000|2022-02-02 09:45:00|1240.4|1239.4|1240.7|1239.7|1240.8|1239.8|1240.1|1239.1|117
1643795400000|2022-02-02 09:50:00|1240.8|1239.8|1241.3|1240.3|1241.3|1240.3|1240.7|1239.7|165
1643795700000|2022-02-02 09:55:00|1241.2|1240.2|1241.9|1240.9|1242.3|1241.3|1241.2|1240.2|949
1643796000000|2022-02-02 10:00:00|1242|1241|1243.1|1242.1|1243.1|1242.1|1241.7|1240.7|830
1643796300000|2022-02-02 10:05:00|1243|1242|1243.4|1242.4|1243.7|1242.7|1243|1242|720
1643796600000|2022-02-02 10:10:00|1243.3|1242.3|1242.6|1241.6|1243.3|1242.3|1242.4|1241.4|318
1643796900000|2022-02-02 10:15:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1241.9|1240.9|163
1643797200000|2022-02-02 10:20:00|1242.1|1241.1|1243.1|1242.1|1243.1|1242.1|1242.1|1241.1|89
1643797500000|2022-02-02 10:25:00|1242.9|1241.9|1243.1|1242.1|1243.1|1242.1|1242.9|1241.9|113
1643797800000|2022-02-02 10:30:00|1243|1242|1243.2|1242.2|1243.4|1242.4|1242.9|1241.9|94
1643798100000|2022-02-02 10:35:00|1243.3|1242.3|1243.6|1242.6|1243.6|1242.6|1243.2|1242.2|89
1643798400000|2022-02-02 10:40:00|1243.5|1242.5|1243.5|1242.5|1243.8|1242.8|1243.3|1242.3|137
1643798700000|2022-02-02 10:45:00|1243.4|1242.4|1243.1|1242.1|1243.4|1242.4|1242.9|1241.9|116
1643799000000|2022-02-02 10:50:00|1243.2|1242.2|1243|1242|1243.3|1242.3|1243|1242|106
1643799300000|2022-02-02 10:55:00|1242.9|1241.9|1242.7|1241.7|1243|1242|1242.5|1241.5|121
1643799600000|2022-02-02 11:00:00|1242.8|1241.8|1242.9|1241.9|1243|1242|1242.7|1241.7|144
1643799900000|2022-02-02 11:05:00|1242.8|1241.8|1242.7|1241.7|1242.9|1241.9|1242.6|1241.6|125
1643800200000|2022-02-02 11:10:00|1242.8|1241.8|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|126
1643800500000|2022-02-02 11:15:00|1242.2|1241.2|1241.8|1240.8|1242.3|1241.3|1241.7|1240.7|80
1643800800000|2022-02-02 11:20:00|1241.7|1240.7|1242|1241|1242.2|1241.2|1241.7|1240.7|148
1643801100000|2022-02-02 11:25:00|1241.9|1240.9|1241.9|1240.9|1242.3|1241.3|1241.8|1240.8|154
1643801400000|2022-02-02 11:30:00|1242|1241|1242.2|1241.2|1242.3|1241.3|1241.9|1240.9|137
1643801700000|2022-02-02 11:35:00|1242.1|1241.1|1241.8|1240.8|1242.3|1241.3|1241.7|1240.7|192
1643802000000|2022-02-02 11:40:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1241.7|1240.7|72
1643802300000|2022-02-02 11:45:00|1242|1241|1242.3|1241.3|1242.4|1241.4|1242|1241|123
1643802600000|2022-02-02 11:50:00|1242.4|1241.4|1242.8|1241.8|1242.8|1241.8|1242.1|1241.1|49
1643802900000|2022-02-02 11:55:00|1242.7|1241.7|1243.1|1242.1|1243.1|1242.1|1242.6|1241.6|116
1643803200000|2022-02-02 12:00:00|1242.9|1241.9|1242.6|1241.6|1242.9|1241.9|1242.5|1241.5|162
1643803500000|2022-02-02 12:05:00|1242.4|1241.4|1243|1242|1243|1242|1242.4|1241.4|103
1643803800000|2022-02-02 12:10:00|1243.1|1242.1|1243.3|1242.3|1243.9|1242.9|1243|1242|136
1643804100000|2022-02-02 12:15:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1243.4|1242.4|125
1643804400000|2022-02-02 12:20:00|1243.6|1242.6|1243.4|1242.4|1243.7|1242.7|1243.3|1242.3|138
1643804700000|2022-02-02 12:25:00|1243.5|1242.5|1243.4|1242.4|1243.7|1242.7|1243.1|1242.1|97
1643805000000|2022-02-02 12:30:00|1243.3|1242.3|1243.2|1242.2|1243.4|1242.4|1243.2|1242.2|85
1643805300000|2022-02-02 12:35:00|1243.3|1242.3|1242.9|1241.9|1243.5|1242.5|1242.8|1241.8|105
1643805600000|2022-02-02 12:40:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.7|1241.7|120
1643805900000|2022-02-02 12:45:00|1243|1242|1243.2|1242.2|1243.5|1242.5|1243|1242|117
1643806200000|2022-02-02 12:50:00|1243.3|1242.3|1243.4|1242.4|1243.5|1242.5|1243.2|1242.2|102
1643806500000|2022-02-02 12:55:00|1243.5|1242.5|1244.2|1243.2|1244.2|1243.2|1243.5|1242.5|155
1643806800000|2022-02-02 13:00:00|1244.1|1243.1|1244.3|1243.3|1244.5|1243.5|1243.9|1242.9|213
1643807100000|2022-02-02 13:05:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.9|1242.9|82
1643807400000|2022-02-02 13:10:00|1243.9|1242.9|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|129
1643807700000|2022-02-02 13:15:00|1244|1243|1243.3|1242.3|1244.3|1243.3|1243.2|1242.2|211
1643808000000|2022-02-02 13:20:00|1243.2|1242.2|1242.5|1241.5|1243.3|1242.3|1242.3|1241.3|169
1643808300000|2022-02-02 13:25:00|1242.4|1241.4|1242.2|1241.2|1242.5|1241.5|1241.9|1240.9|46
1643808600000|2022-02-02 13:30:00|1242.3|1241.3|1241.8|1240.8|1242.4|1241.4|1241.7|1240.7|242
1643808900000|2022-02-02 13:35:00|1241.9|1240.9|1241.5|1240.5|1242.4|1241.4|1241.4|1240.4|164
1643809200000|2022-02-02 13:40:00|1241.6|1240.6|1241.6|1240.6|1242|1241|1241.4|1240.4|146
1643809500000|2022-02-02 13:45:00|1241.5|1240.5|1241.6|1240.6|1241.7|1240.7|1241.4|1240.4|127
1643809800000|2022-02-02 13:50:00|1241.5|1240.5|1240.2|1239.2|1241.5|1240.5|1240|1239|215
1643810100000|2022-02-02 13:55:00|1240.1|1239.1|1239.3|1238.3|1240.2|1239.2|1239.2|1238.2|159
1643810400000|2022-02-02 14:00:00|1239.2|1238.2|1239.3|1238.3|1239.6|1238.6|1238.9|1237.9|139
1643810700000|2022-02-02 14:05:00|1239.5|1238.5|1239.8|1238.8|1240|1239|1239.5|1238.5|182
1643811000000|2022-02-02 14:10:00|1239.9|1238.9|1240|1239|1240.7|1239.7|1239.7|1238.7|380
1643811300000|2022-02-02 14:15:00|1240.1|1239.1|1240.1|1239.1|1240.8|1239.8|1239.9|1238.9|506
1643811600000|2022-02-02 14:20:00|1240|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|151
1643811900000|2022-02-02 14:25:00|1240.6|1239.6|1240.8|1239.8|1241.2|1240.2|1240.1|1239.1|439
1643812200000|2022-02-02 14:30:00|1240.6|1240.1|1234.7|1234.2|1240.9|1240.4|1233.7|1233.2|5106
1643812500000|2022-02-02 14:35:00|1234.8|1234.3|1234.5|1234|1236|1235.5|1233.9|1233.4|2474
1643812800000|2022-02-02 14:40:00|1234.4|1233.9|1230.9|1230.4|1234.5|1234|1230.1|1229.6|2070
1643813100000|2022-02-02 14:45:00|1230.8|1230.3|1228.8|1228.3|1232|1231.5|1228.6|1228.1|1158
1643813400000|2022-02-02 14:50:00|1228.7|1228.2|1232|1231.5|1232.3|1231.8|1228.7|1228.2|1256
1643813700000|2022-02-02 14:55:00|1232.1|1231.6|1231.3|1230.8|1233.3|1232.8|1230.6|1230.1|1252
1643814000000|2022-02-02 15:00:00|1231.4|1230.9|1230.6|1230.1|1232.6|1232.1|1230.3|1229.8|1714
1643814300000|2022-02-02 15:05:00|1230.5|1230|1233|1232.5|1233.6|1233.1|1230.5|1230|798
1643814600000|2022-02-02 15:10:00|1232.7|1232.2|1231.2|1230.7|1233|1232.5|1230.5|1230|871
1643814900000|2022-02-02 15:15:00|1231.3|1230.8|1231.7|1231.2|1232.2|1231.7|1230.6|1230.1|812
1643815200000|2022-02-02 15:20:00|1231.8|1231.3|1231.1|1230.6|1232.5|1232|1231|1230.5|543
1643815500000|2022-02-02 15:25:00|1231.2|1230.7|1231.1|1230.6|1231.8|1231.3|1229.8|1229.3|673
1643815800000|2022-02-02 15:30:00|1231.2|1230.7|1230.3|1229.8|1231.7|1231.2|1230.1|1229.6|1159
1643816100000|2022-02-02 15:35:00|1230.2|1229.7|1230.6|1230.1|1231.1|1230.6|1228.9|1228.4|1567
1643816400000|2022-02-02 15:40:00|1230.5|1230|1232.6|1232.1|1232.8|1232.3|1229.7|1229.2|2183
1643816700000|2022-02-02 15:45:00|1232.7|1232.2|1233.6|1233.1|1233.9|1233.4|1232.6|1232.1|2031
1643817000000|2022-02-02 15:50:00|1233.5|1233|1232.7|1232.2|1234.6|1234.1|1232.1|1231.6|1213
1643817300000|2022-02-02 15:55:00|1232.8|1232.3|1232.8|1232.3|1233|1232.5|1232.1|1231.6|730
1643817600000|2022-02-02 16:00:00|1232.7|1232.2|1231.5|1231|1233.3|1232.8|1231.2|1230.7|748
1643817900000|2022-02-02 16:05:00|1231.6|1231.1|1229.9|1229.4|1231.7|1231.2|1229.4|1228.9|951
1643818200000|2022-02-02 16:10:00|1229.8|1229.3|1227.9|1227.4|1230.1|1229.6|1227.8|1227.3|2227
1643818500000|2022-02-02 16:15:00|1228|1227.5|1229.3|1228.8|1229.6|1229.1|1227.8|1227.3|1432
1643818800000|2022-02-02 16:20:00|1229.2|1228.7|1229.4|1228.9|1229.9|1229.4|1228.7|1228.2|1018
1643819100000|2022-02-02 16:25:00|1229.5|1229|1228.8|1228.3|1230|1229.5|1228.7|1228.2|571
1643819400000|2022-02-02 16:30:00|1228.7|1228.2|1227.5|1227|1228.9|1228.4|1227.2|1226.7|748
1643819700000|2022-02-02 16:35:00|1227.6|1227.1|1226.1|1225.6|1227.6|1227.1|1225.5|1225|899
1643820000000|2022-02-02 16:40:00|1226.2|1225.7|1227.1|1226.6|1227.3|1226.8|1225.9|1225.4|586
1643820300000|2022-02-02 16:45:00|1227|1226.5|1227.5|1227|1228.5|1228|1226.8|1226.3|625
1643820600000|2022-02-02 16:50:00|1227.6|1227.1|1228.4|1227.9|1228.8|1228.3|1227.6|1227.1|610
1643820900000|2022-02-02 16:55:00|1228.3|1227.8|1229|1228.5|1229.2|1228.7|1227.9|1227.4|325
1643821200000|2022-02-02 17:00:00|1229.1|1228.6|1228.4|1227.9|1229.1|1228.6|1228.3|1227.8|462
1643821500000|2022-02-02 17:05:00|1228.3|1227.8|1230.8|1230.3|1230.8|1230.3|1228.3|1227.8|611
1643821800000|2022-02-02 17:10:00|1230.9|1230.4|1231.1|1230.6|1231.3|1230.8|1230.7|1230.2|585
1643822100000|2022-02-02 17:15:00|1231.2|1230.7|1230.4|1229.9|1231.7|1231.2|1230|1229.5|572
1643822400000|2022-02-02 17:20:00|1230.5|1230|1230.1|1229.6|1230.7|1230.2|1230.1|1229.6|360
1643822700000|2022-02-02 17:25:00|1230.2|1229.7|1230.1|1229.6|1230.5|1230|1229.7|1229.2|461
1643823000000|2022-02-02 17:30:00|1230|1229.5|1230.4|1229.9|1230.4|1229.9|1229.6|1229.1|299
1643823300000|2022-02-02 17:35:00|1230.5|1230|1231|1230.5|1231.1|1230.6|1230.2|1229.7|189
1643823600000|2022-02-02 17:40:00|1231.1|1230.6|1231.8|1231.3|1231.8|1231.3|1230.7|1230.2|228
1643823900000|2022-02-02 17:45:00|1231.9|1231.4|1232.2|1231.7|1232.7|1232.2|1231.8|1231.3|566
1643824200000|2022-02-02 17:50:00|1232.1|1231.6|1233|1232.5|1233|1232.5|1231.9|1231.4|220
1643824500000|2022-02-02 17:55:00|1232.9|1232.4|1233.9|1233.4|1233.9|1233.4|1232.8|1232.3|272
1643824800000|2022-02-02 18:00:00|1233.8|1233.3|1232.8|1232.3|1234|1233.5|1232.8|1232.3|373
1643825100000|2022-02-02 18:05:00|1232.9|1232.4|1232.6|1232.1|1233.4|1232.9|1232.6|1232.1|169
1643825400000|2022-02-02 18:10:00|1232.7|1232.2|1232.8|1232.3|1232.9|1232.4|1232.2|1231.7|219
1643825700000|2022-02-02 18:15:00|1232.9|1232.4|1232.4|1231.9|1233.1|1232.6|1232.4|1231.9|374
1643826000000|2022-02-02 18:20:00|1232.5|1232|1232.1|1231.6|1232.7|1232.2|1231.8|1231.3|281
1643826300000|2022-02-02 18:25:00|1232|1231.5|1231.6|1231.1|1232|1231.5|1231|1230.5|233
1643826600000|2022-02-02 18:30:00|1231.5|1231|1232.1|1231.6|1232.2|1231.7|1231.4|1230.9|150
1643826900000|2022-02-02 18:35:00|1232.3|1231.8|1232.7|1232.2|1232.7|1232.2|1232|1231.5|166
1643827200000|2022-02-02 18:40:00|1232.6|1232.1|1232.7|1232.2|1232.9|1232.4|1232.1|1231.6|253
1643827500000|2022-02-02 18:45:00|1232.6|1232.1|1231.8|1231.3|1232.7|1232.2|1231.8|1231.3|139
1643827800000|2022-02-02 18:50:00|1231.9|1231.4|1232.3|1231.8|1232.4|1231.9|1231.8|1231.3|96
1643828100000|2022-02-02 18:55:00|1232.5|1232|1232.9|1232.4|1233|1232.5|1232.2|1231.7|126
1643828400000|2022-02-02 19:00:00|1232.8|1232.3|1233.1|1232.6|1233.3|1232.8|1232.6|1232.1|126
1643828700000|2022-02-02 19:05:00|1233.2|1232.7|1232.7|1232.2|1233.3|1232.8|1232.4|1231.9|147
1643829000000|2022-02-02 19:10:00|1232.8|1232.3|1231.9|1231.4|1232.9|1232.4|1231.8|1231.3|228
1643829300000|2022-02-02 19:15:00|1232.1|1231.6|1232.6|1232.1|1232.8|1232.3|1231.3|1230.8|445
1643829600000|2022-02-02 19:20:00|1232.5|1232|1232.1|1231.6|1232.7|1232.2|1231.9|1231.4|301
1643829900000|2022-02-02 19:25:00|1232|1231.5|1232.6|1232.1|1232.7|1232.2|1231.7|1231.2|326
1643830200000|2022-02-02 19:30:00|1232.7|1232.2|1233.8|1233.3|1234|1233.5|1232.6|1232.1|481
1643830500000|2022-02-02 19:35:00|1233.9|1233.4|1233.4|1232.9|1234|1233.5|1233|1232.5|252
1643830800000|2022-02-02 19:40:00|1233.5|1233|1233.9|1233.4|1234.4|1233.9|1233.5|1233|445
1643831100000|2022-02-02 19:45:00|1234|1233.5|1234.3|1233.8|1234.3|1233.8|1233.2|1232.7|425
1643831400000|2022-02-02 19:50:00|1234.4|1233.9|1234.7|1234.2|1234.7|1234.2|1234.2|1233.7|623
1643831700000|2022-02-02 19:55:00|1234.6|1234.1|1234.4|1233.9|1234.6|1234.1|1234.1|1233.6|1009
1643832000000|2022-02-02 20:00:00|1234.5|1234|1235|1234.5|1235.2|1234.7|1233.9|1233.4|772
1643832300000|2022-02-02 20:05:00|1234.9|1234.4|1234.8|1234.3|1235.3|1234.8|1234.7|1234.2|420
1643832600000|2022-02-02 20:10:00|1234.7|1234.2|1234.9|1234.4|1235.1|1234.6|1234.3|1233.8|646
1643832900000|2022-02-02 20:15:00|1235|1234.5|1236.2|1235.7|1236.2|1235.7|1234.7|1234.2|432
1643833200000|2022-02-02 20:20:00|1236.3|1235.8|1235.9|1235.4|1236.8|1236.3|1235.8|1235.3|391
1643833500000|2022-02-02 20:25:00|1236|1235.5|1235.6|1235.1|1236.3|1235.8|1235.1|1234.6|220
1643833800000|2022-02-02 20:30:00|1235.5|1235|1235.4|1234.9|1235.7|1235.2|1234.7|1234.2|225
1643834100000|2022-02-02 20:35:00|1235.6|1235.1|1234.9|1234.4|1235.7|1235.2|1234.6|1234.1|288
1643834400000|2022-02-02 20:40:00|1235|1234.5|1234.8|1234.3|1235|1234.5|1234.2|1233.7|194
1643834700000|2022-02-02 20:45:00|1234.7|1234.2|1234.7|1234.2|1235.1|1234.6|1234.6|1234.1|276
1643835000000|2022-02-02 20:50:00|1234.4|1233.9|1234.2|1233.7|1234.8|1234.3|1233.6|1233.1|1151
1643835300000|2022-02-02 20:55:00|1234.1|1233.6|1234.1|1233.6|1234.8|1234.3|1233.8|1233.3|3590
1643835600000|2022-02-02 21:00:00|1234.2|1233.2|1233.8|1232.8|1234.3|1233.3|1233.7|1232.7|531
1643835900000|2022-02-02 21:05:00|1233.5|1232.5|1232|1231|1233.5|1232.5|1231.9|1230.9|349
1643836200000|2022-02-02 21:10:00|1231.9|1230.9|1232.2|1231.2|1232.2|1231.2|1231.2|1230.2|73
1643836500000|2022-02-02 21:15:00|1233.1|1232.1|1232.7|1231.7|1233.4|1232.4|1231.5|1230.5|57
1643836800000|2022-02-02 21:20:00|1231.1|1230.1|1231.5|1230.5|1231.6|1230.6|1231.1|1230.1|28
1643837100000|2022-02-02 21:25:00|1231.7|1230.7|1231.5|1230.5|1231.7|1230.7|1231.3|1230.3|3
1643837400000|2022-02-02 21:30:00|1231.6|1230.6|1231.6|1230.6|1231.7|1230.7|1231.6|1230.6|8
1643837700000|2022-02-02 21:35:00|1231.5|1230.5|1233.2|1232.2|1233.8|1232.8|1231.5|1230.5|38
1643838000000|2022-02-02 21:40:00|1232.5|1231.5|1233.9|1232.9|1234.1|1233.1|1232.5|1231.5|29
1643838300000|2022-02-02 21:45:00|1233.7|1232.7|1231.1|1230.1|1233.7|1232.7|1231.1|1230.1|31
1643838600000|2022-02-02 21:50:00|1233.5|1232.5|1234.1|1233.1|1234.1|1233.1|1232.6|1231.6|12
1643838900000|2022-02-02 21:55:00|1234.2|1233.2|1233|1232|1234.7|1233.7|1232.9|1231.9|19
1643839200000|2022-02-02 22:00:00|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1233.9|1232.9|7
1643839500000|2022-02-02 22:05:00|||||||||4
1643839800000|2022-02-02 22:10:00|||||||||1
1643840700000|2022-02-02 22:25:00|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1231.9|1229.9|1232.7|1230.7|1231.8|1229.8|0
1643843100000|2022-02-02 23:05:00|1232|1230|1231.3|1229.3|1232.2|1230.2|1231.3|1229.3|0
1643843400000|2022-02-02 23:10:00|1231.4|1229.4|1231|1229|1231.4|1229.4|1230.9|1228.9|0
1643843700000|2022-02-02 23:15:00|1231.1|1229.1|1230.8|1228.8|1231.5|1229.5|1230.8|1228.8|0
1643844000000|2022-02-02 23:20:00|1230.7|1228.7|1231|1229|1231.1|1229.1|1230.6|1228.6|0
1643844300000|2022-02-02 23:25:00|1230.9|1228.9|1230.7|1228.7|1230.9|1228.9|1230.6|1228.6|0
1643844600000|2022-02-02 23:30:00|1230.6|1228.6|1230.1|1228.1|1230.7|1228.7|1229.9|1227.9|0
1643844900000|2022-02-02 23:35:00|1230.2|1228.2|1228.8|1226.8|1230.3|1228.3|1228.8|1226.8|0
1643845200000|2022-02-02 23:40:00|1228.9|1226.9|1228|1226|1228.9|1226.9|1228|1226|0
1643845500000|2022-02-02 23:45:00|1228.1|1226.1|1227.7|1225.7|1228.3|1226.3|1227.7|1225.7|0
1643845800000|2022-02-02 23:50:00|1227.8|1225.8|1228.1|1226.1|1228.2|1226.2|1227.7|1225.7|0
1643846100000|2022-02-02 23:55:00|1228|1226|1227.9|1225.9|1228.3|1226.3|1227.6|1225.6|0
1643846400000|2022-02-03 00:00:00|1227.8|1225.8|1228.7|1226.7|1228.9|1226.9|1227.8|1225.8|0
1643846700000|2022-02-03 00:05:00|1228.8|1226.8|1227.8|1225.8|1228.9|1226.9|1227.6|1225.6|0
1643847000000|2022-02-03 00:10:00|1227.9|1225.9|1228.7|1226.7|1228.8|1226.8|1227.8|1225.8|0
1643847300000|2022-02-03 00:15:00|1228.8|1226.8|1229|1227|1229.7|1227.7|1228.7|1226.7|0
1643847600000|2022-02-03 00:20:00|1228.9|1226.9|1229.4|1227.4|1229.4|1227.4|1228.9|1226.9|0
1643847900000|2022-02-03 00:25:00|1229.3|1227.3|1229|1227|1229.4|1227.4|1228.6|1226.6|0
1643848200000|2022-02-03 00:30:00|1229.1|1227.1|1228.5|1226.5|1229.5|1227.5|1228.5|1226.5|0
1643848500000|2022-02-03 00:35:00|1228.3|1226.3|1228.3|1226.3|1229.2|1227.2|1228.1|1226.1|0
1643848800000|2022-02-03 00:40:00|1228.4|1226.4|1228.7|1226.7|1229|1227|1228.3|1226.3|0
1643849100000|2022-02-03 00:45:00|1228.6|1226.6|1228.5|1226.5|1229.1|1227.1|1228.3|1226.3|0
1643849400000|2022-02-03 00:50:00|1228.4|1226.4|1228.7|1226.7|1228.9|1226.9|1228.4|1226.4|0
1643849700000|2022-02-03 00:55:00|1228.8|1226.8|1228.1|1226.1|1228.9|1226.9|1227.9|1225.9|0
1643850000000|2022-02-03 01:00:00|1228.2|1226.2|1228.3|1227.3|1229|1228|1227.9|1226|74
1643850300000|2022-02-03 01:05:00|1228.4|1227.4|1227.6|1226.6|1229.4|1228.4|1226.7|1225.7|91
1643850600000|2022-02-03 01:10:00|1227.7|1226.7|1226.9|1225.9|1228.3|1227.3|1226.9|1225.9|58
1643850900000|2022-02-03 01:15:00|1227|1226|1226.2|1225.2|1227.1|1226.1|1226.2|1225.2|30
1643851200000|2022-02-03 01:20:00|1226.5|1225.5|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|8
1643851500000|2022-02-03 01:25:00|1226.2|1225.2|1225.2|1224.2|1226.5|1225.5|1225.2|1224.2|26
1643851800000|2022-02-03 01:30:00|1224.9|1223.9|1224.7|1223.7|1225.1|1224.1|1224.7|1223.7|37
1643852100000|2022-02-03 01:35:00|1224.8|1223.8|1225.7|1224.7|1225.9|1224.9|1224.6|1223.6|67
1643852400000|2022-02-03 01:40:00|1225.5|1224.5|1225.8|1224.8|1225.9|1224.9|1225.4|1224.4|46
1643852700000|2022-02-03 01:45:00|1225.7|1224.7|1225.6|1224.6|1225.7|1224.7|1225.5|1224.5|23
1643853000000|2022-02-03 01:50:00|1225.3|1224.3|1225.1|1224.1|1225.5|1224.5|1225.1|1224.1|24
1643853300000|2022-02-03 01:55:00|1225|1224|1224.3|1223.3|1225|1224|1224.3|1223.3|77
1643853600000|2022-02-03 02:00:00|1224.4|1223.4|1224.3|1223.3|1224.6|1223.6|1224.3|1223.3|20
1643853900000|2022-02-03 02:05:00|1224|1223|1223.9|1222.9|1224|1223|1223.4|1222.4|11
1643854200000|2022-02-03 02:10:00|1224.3|1223.3|1224.3|1223.3|1224.8|1223.8|1224.2|1223.2|21
1643854500000|2022-02-03 02:15:00|1224.5|1223.5|1224.7|1223.7|1224.8|1223.8|1224.5|1223.5|6
1643854800000|2022-02-03 02:20:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|13
1643855100000|2022-02-03 02:25:00|1225|1224|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|48
1643855400000|2022-02-03 02:30:00|1225.4|1224.4|1225.3|1224.3|1225.7|1224.7|1225.2|1224.2|78
1643855700000|2022-02-03 02:35:00|1225.4|1224.4|1225.6|1224.6|1225.6|1224.6|1225.3|1224.3|47
1643856000000|2022-02-03 02:40:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|43
1643856300000|2022-02-03 02:45:00|1225.9|1224.9|1225.7|1224.7|1225.9|1224.9|1225.7|1224.7|12
1643856600000|2022-02-03 02:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|49
1643856900000|2022-02-03 02:55:00|1225.7|1224.7|1225.6|1224.6|1225.7|1224.7|1225.6|1224.6|55
1643857200000|2022-02-03 03:00:00|1225.5|1224.5|1225.3|1224.3|1225.5|1224.5|1225.3|1224.3|13
1643857500000|2022-02-03 03:05:00|1225.9|1224.9|1226.3|1225.3|1226.3|1225.3|1225.9|1224.9|10
1643858100000|2022-02-03 03:15:00|1226|1225|1225.8|1224.8|1226|1225|1225.8|1224.8|25
1643858400000|2022-02-03 03:20:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|2
1643858700000|2022-02-03 03:25:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.9|1224.9|8
1643859000000|2022-02-03 03:30:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|2
1643859300000|2022-02-03 03:35:00|1225.3|1224.3|1225.4|1224.4|1225.4|1224.4|1225.3|1224.3|4
1643859600000|2022-02-03 03:40:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225|1224|9
1643859900000|2022-02-03 03:45:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|4
1643860200000|2022-02-03 03:50:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.6|1223.6|6
1643860500000|2022-02-03 03:55:00|1224.8|1223.8|1225.3|1224.3|1225.3|1224.3|1224.8|1223.8|3
1643860800000|2022-02-03 04:00:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.4|1224.4|8
1643861100000|2022-02-03 04:05:00|1224.9|1223.9|1224.9|1223.9|1224.9|1223.9|1224.8|1223.8|7
1643861400000|2022-02-03 04:10:00|1224.8|1223.8|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|10
1643861700000|2022-02-03 04:15:00|1224.5|1223.5|1224.2|1223.2|1224.7|1223.7|1224.2|1223.2|11
1643862300000|2022-02-03 04:25:00|||||||||3
1643862600000|2022-02-03 04:30:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|4
1643862900000|2022-02-03 04:35:00|1224|1223|1224.1|1223.1|1224.1|1223.1|1224|1223|4
1643863200000|2022-02-03 04:40:00|1224.2|1223.2|1224.4|1223.4|1224.4|1223.4|1224.2|1223.2|12
1643863500000|2022-02-03 04:45:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|12
1643863800000|2022-02-03 04:50:00|||||||||5
1643864100000|2022-02-03 04:55:00|1224.1|1223.1|1223.5|1222.5|1224.1|1223.1|1223.5|1222.5|23
1643864400000|2022-02-03 05:00:00|1223.7|1222.7|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|15
1643864700000|2022-02-03 05:05:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1
1643865000000|2022-02-03 05:10:00|1223.9|1222.9|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|16
1643865300000|2022-02-03 05:15:00|1224|1223|1223.7|1222.7|1224|1223|1223.7|1222.7|21
1643865600000|2022-02-03 05:20:00|1223.8|1222.8|1224|1223|1224|1223|1223.7|1222.7|39
1643865900000|2022-02-03 05:25:00|1224.1|1223.1|1223.8|1222.8|1224.1|1223.1|1223.7|1222.7|39
1643866200000|2022-02-03 05:30:00|1223.7|1222.7|1223.7|1222.7|1223.8|1222.8|1223.6|1222.6|24
1643866500000|2022-02-03 05:35:00|1223.6|1222.6|1223.7|1222.7|1223.8|1222.8|1223.6|1222.6|25
1643866800000|2022-02-03 05:40:00|1223.5|1222.5|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|47
1643867100000|2022-02-03 05:45:00|1223.4|1222.4|1223.2|1222.2|1223.4|1222.4|1222.9|1221.9|27
1643867400000|2022-02-03 05:50:00|1222.8|1221.8|1223|1222|1223.1|1222.1|1222.8|1221.8|87
1643867700000|2022-02-03 05:55:00|1222.9|1221.9|1222.6|1221.6|1222.9|1221.9|1222.4|1221.4|23
1643868000000|2022-02-03 06:00:00|1222.8|1221.8|1222.4|1221.4|1222.8|1221.8|1222.3|1221.3|12
1643868300000|2022-02-03 06:05:00|1222.3|1221.3|1221.8|1220.8|1222.3|1221.3|1221.7|1220.7|20
1643868600000|2022-02-03 06:10:00|1221.7|1220.7|1221.5|1220.5|1221.8|1220.8|1221.2|1220.2|82
1643868900000|2022-02-03 06:15:00|1221.4|1220.4|1221.1|1220.1|1221.4|1220.4|1221.1|1220.1|42
1643869200000|2022-02-03 06:20:00|1221|1220|1220.8|1219.8|1221|1220|1220.5|1219.5|65
1643869500000|2022-02-03 06:25:00|1220.9|1219.9|1220.7|1219.7|1220.9|1219.9|1220.6|1219.6|46
1643869800000|2022-02-03 06:30:00|1220.8|1219.8|1220.9|1219.9|1221|1220|1220.6|1219.6|22
1643870100000|2022-02-03 06:35:00|1221|1220|1220.6|1219.6|1221|1220|1220.6|1219.6|22
1643870400000|2022-02-03 06:40:00|1220.5|1219.5|1220.5|1219.5|1220.6|1219.6|1220.4|1219.4|14
1643870700000|2022-02-03 06:45:00|1220.4|1219.4|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|46
1643871000000|2022-02-03 06:50:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1220.1|1219.1|27
1643871300000|2022-02-03 06:55:00|1220.8|1219.8|1220.2|1219.2|1220.8|1219.8|1220.1|1219.1|39
1643871600000|2022-02-03 07:00:00|1220|1219|1220.4|1219.4|1220.5|1219.5|1219.5|1218.5|25
1643871900000|2022-02-03 07:05:00|1220.3|1219.3|1220.5|1219.5|1220.6|1219.6|1220.3|1219.3|8
1643872200000|2022-02-03 07:10:00|1220.3|1219.3|1221|1220|1221.4|1220.4|1219.9|1218.9|22
1643872500000|2022-02-03 07:15:00|1221.1|1220.1|1220.5|1219.5|1221.1|1220.1|1220.4|1219.4|58
1643872800000|2022-02-03 07:20:00|1220.7|1219.7|1220.4|1219.4|1220.8|1219.8|1220.3|1219.3|15
1643873100000|2022-02-03 07:25:00|1220|1219|1219.7|1218.7|1220.2|1219.2|1219.6|1218.6|47
1643873400000|2022-02-03 07:30:00|1219.8|1218.8|1220|1219|1220.2|1219.2|1219.5|1218.5|128
1643873700000|2022-02-03 07:35:00|1219.9|1218.9|1220|1219|1220.2|1219.2|1219.8|1218.8|37
1643874000000|2022-02-03 07:40:00|1220.1|1219.1|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|57
1643874300000|2022-02-03 07:45:00|1220.7|1219.7|1221.2|1220.2|1221.4|1220.4|1220.7|1219.7|36
1643874600000|2022-02-03 07:50:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.2|1220.2|163
1643874900000|2022-02-03 07:55:00|1222.3|1221.3|1222.9|1221.9|1223.1|1222.1|1222.3|1221.3|109
1643875200000|2022-02-03 08:00:00|1223|1222|1222.6|1221.6|1223.5|1222.5|1222.2|1221.2|124
1643875500000|2022-02-03 08:05:00|1222.7|1221.7|1221.7|1220.7|1223|1222|1221.5|1220.5|89
1643875800000|2022-02-03 08:10:00|1221.5|1220.5|1221.1|1220.1|1221.8|1220.8|1220.9|1219.9|198
1643876100000|2022-02-03 08:15:00|1221|1220|1220.7|1219.7|1222.1|1221.1|1220.6|1219.6|99
1643876400000|2022-02-03 08:20:00|1220.8|1219.8|1220.4|1219.4|1220.8|1219.8|1219.8|1218.8|159
1643876700000|2022-02-03 08:25:00|1220.8|1219.8|1220.5|1219.5|1221.6|1220.6|1220.5|1219.5|140
1643877000000|2022-02-03 08:30:00|1220.8|1219.8|1221.2|1220.2|1221.5|1220.5|1220.8|1219.8|52
1643877300000|2022-02-03 08:35:00|1220.9|1219.9|1221.3|1220.3|1221.4|1220.4|1220.8|1219.8|30
1643877600000|2022-02-03 08:40:00|1221.1|1220.1|1221.9|1220.9|1222.1|1221.1|1221.1|1220.1|46
1643877900000|2022-02-03 08:45:00|1222.2|1221.2|1222|1221|1222.4|1221.4|1222|1221|86
1643878200000|2022-02-03 08:50:00|1221.9|1220.9|1222|1221|1222.2|1221.2|1221.9|1220.9|15
1643878500000|2022-02-03 08:55:00|1222.1|1221.1|1222.2|1221.2|1222.5|1221.5|1221.9|1220.9|29
1643878800000|2022-02-03 09:00:00|1222|1221|1221.6|1220.6|1222.8|1221.8|1221.6|1220.6|104
1643879100000|2022-02-03 09:05:00|1221.5|1220.5|1220.7|1219.7|1221.6|1220.6|1220.7|1219.7|21
1643879400000|2022-02-03 09:10:00|1220.8|1219.8|1221.3|1220.3|1221.3|1220.3|1220.6|1219.6|39
1643879700000|2022-02-03 09:15:00|1221.4|1220.4|1221.7|1220.7|1221.7|1220.7|1220.8|1219.8|39
1643880000000|2022-02-03 09:20:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.5|1220.5|82
1643880300000|2022-02-03 09:25:00|1221.8|1220.8|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|92
1643880600000|2022-02-03 09:30:00|1221.8|1220.8|1221.3|1220.3|1221.8|1220.8|1221.3|1220.3|30
1643880900000|2022-02-03 09:35:00|1220.9|1219.9|1220.1|1219.1|1220.9|1219.9|1219.8|1218.8|98
1643881200000|2022-02-03 09:40:00|1219.9|1218.9|1219|1218|1219.9|1218.9|1218.4|1217.4|62
1643881500000|2022-02-03 09:45:00|1218.9|1217.9|1219.3|1218.3|1219.5|1218.5|1218.8|1217.8|25
1643881800000|2022-02-03 09:50:00|1219.1|1218.1|1217.9|1216.9|1219.5|1218.5|1217.9|1216.9|76
1643882100000|2022-02-03 09:55:00|1217.7|1216.7|1217.7|1216.7|1218.1|1217.1|1216.9|1215.9|151
1643882400000|2022-02-03 10:00:00|1217.9|1216.9|1217.9|1216.9|1218.2|1217.2|1217.7|1216.7|94
1643882700000|2022-02-03 10:05:00|1218.2|1217.2|1218.6|1217.6|1218.6|1217.6|1218.1|1217.1|20
1643883000000|2022-02-03 10:10:00|1218.7|1217.7|1218.7|1217.7|1219.1|1218.1|1218.2|1217.2|105
1643883300000|2022-02-03 10:15:00|1218.8|1217.8|1219.3|1218.3|1219.4|1218.4|1218.8|1217.8|80
1643883600000|2022-02-03 10:20:00|1219.4|1218.4|1218.3|1217.3|1219.5|1218.5|1218.3|1217.3|157
1643883900000|2022-02-03 10:25:00|1218.4|1217.4|1219.1|1218.1|1219.4|1218.4|1218.3|1217.3|55
1643884200000|2022-02-03 10:30:00|1219|1218|1219.5|1218.5|1219.6|1218.6|1218.9|1217.9|70
1643884500000|2022-02-03 10:35:00|1219.6|1218.6|1219|1218|1219.6|1218.6|1219|1218|121
1643884800000|2022-02-03 10:40:00|1218.8|1217.8|1219.2|1218.2|1219.2|1218.2|1218.6|1217.6|84
1643885100000|2022-02-03 10:45:00|1219.1|1218.1|1218.7|1217.7|1219.1|1218.1|1218.7|1217.7|27
1643885400000|2022-02-03 10:50:00|1218.4|1217.4|1217.9|1216.9|1218.4|1217.4|1217.9|1216.9|24
1643885700000|2022-02-03 10:55:00|1217.7|1216.7|1218.4|1217.4|1218.4|1217.4|1217.5|1216.5|93
1643886000000|2022-02-03 11:00:00|1218.3|1217.3|1218.3|1217.3|1218.8|1217.8|1217.8|1216.8|127
1643886300000|2022-02-03 11:05:00|1218.4|1217.4|1219.7|1218.7|1219.8|1218.8|1218.4|1217.4|233
1643886600000|2022-02-03 11:10:00|1219.5|1218.5|1219|1218|1219.7|1218.7|1218.9|1217.9|156
1643886900000|2022-02-03 11:15:00|1218.8|1217.8|1218.3|1217.3|1218.8|1217.8|1218.1|1217.1|20
1643887200000|2022-02-03 11:20:00|1218.5|1217.5|1218.2|1217.2|1218.5|1217.5|1218|1217|40
1643887500000|2022-02-03 11:25:00|1217.9|1216.9|1218.3|1217.3|1218.4|1217.4|1217.8|1216.8|29
1643887800000|2022-02-03 11:30:00|1218.4|1217.4|1218|1217|1218.5|1217.5|1217.8|1216.8|52
1643888100000|2022-02-03 11:35:00|1218.2|1217.2|1218.6|1217.6|1218.7|1217.7|1218.2|1217.2|24
1643888400000|2022-02-03 11:40:00|1218.5|1217.5|1218.9|1217.9|1218.9|1217.9|1218.5|1217.5|12
1643888700000|2022-02-03 11:45:00|1219|1218|1218.6|1217.6|1219|1218|1218.3|1217.3|50
1643889000000|2022-02-03 11:50:00|1218.5|1217.5|1219.1|1218.1|1219.1|1218.1|1218.5|1217.5|20
1643889300000|2022-02-03 11:55:00|1218.9|1217.9|1219.2|1218.2|1219.6|1218.6|1218.9|1217.9|22
1643889600000|2022-02-03 12:00:00|1219.3|1218.3|1218.3|1217.3|1219.6|1218.6|1218.3|1217.3|173
1643889900000|2022-02-03 12:05:00|1218.2|1217.2|1218.4|1217.4|1218.7|1217.7|1218.1|1217.1|370
1643890200000|2022-02-03 12:10:00|1218.3|1217.3|1218.9|1217.9|1219.1|1218.1|1218.3|1217.3|29
1643890500000|2022-02-03 12:15:00|1218.7|1217.7|1219.5|1218.5|1219.5|1218.5|1218.6|1217.6|90
1643890800000|2022-02-03 12:20:00|1219.2|1218.2|1219.2|1218.2|1219.5|1218.5|1219.1|1218.1|34
1643891100000|2022-02-03 12:25:00|1219.1|1218.1|1219.5|1218.5|1219.5|1218.5|1218.8|1217.8|82
1643891400000|2022-02-03 12:30:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|49
1643891700000|2022-02-03 12:35:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|53
1643892000000|2022-02-03 12:40:00|1220.4|1219.4|1220|1219|1220.8|1219.8|1220|1219|99
1643892300000|2022-02-03 12:45:00|1219.9|1218.9|1219.8|1218.8|1220.1|1219.1|1219.4|1218.4|77
1643892600000|2022-02-03 12:50:00|1220|1219|1220.2|1219.2|1220.6|1219.6|1219.9|1218.9|17
1643892900000|2022-02-03 12:55:00|1220.1|1219.1|1220.1|1219.1|1220.5|1219.5|1219.4|1218.4|32
1643893200000|2022-02-03 13:00:00|1219.8|1218.8|1219.9|1218.9|1220.1|1219.1|1219.1|1218.1|126
1643893500000|2022-02-03 13:05:00|1220|1219|1219.9|1218.9|1220.3|1219.3|1219.5|1218.5|45
1643893800000|2022-02-03 13:10:00|1219.8|1218.8|1219.2|1218.2|1220|1219|1219|1218|42
1643894100000|2022-02-03 13:15:00|1219.4|1218.4|1219.6|1218.6|1219.6|1218.6|1219|1218|24
1643894400000|2022-02-03 13:20:00|1219.8|1218.8|1219.2|1218.2|1219.8|1218.8|1219.1|1218.1|22
1643894700000|2022-02-03 13:25:00|1219.3|1218.3|1218.6|1217.6|1219.5|1218.5|1218.5|1217.5|109
1643895000000|2022-02-03 13:30:00|1218.7|1217.7|1218.9|1217.9|1219.4|1218.4|1218.5|1217.5|128
1643895300000|2022-02-03 13:35:00|1219|1218|1218.6|1217.6|1219.5|1218.5|1218.3|1217.3|103
1643895600000|2022-02-03 13:40:00|1218.5|1217.5|1217.4|1216.4|1219.2|1218.2|1217.2|1216.2|328
1643895900000|2022-02-03 13:45:00|1217.3|1216.3|1216.6|1215.6|1218.5|1217.5|1216.6|1215.6|1218
1643896200000|2022-02-03 13:50:00|1216.7|1215.7|1215.9|1214.9|1216.9|1215.9|1215.6|1214.6|257
1643896500000|2022-02-03 13:55:00|1216|1215|1216.6|1215.6|1216.8|1215.8|1215.9|1214.9|70
1643896800000|2022-02-03 14:00:00|1216.7|1215.7|1216.3|1215.3|1216.8|1215.8|1215.9|1214.9|135
1643897100000|2022-02-03 14:05:00|1216.5|1215.5|1217.5|1216.5|1218|1217|1216.1|1215.1|308
1643897400000|2022-02-03 14:10:00|1217.6|1216.6|1217.1|1216.1|1217.7|1216.7|1217.1|1216.1|64
1643897700000|2022-02-03 14:15:00|1216.9|1215.9|1217.1|1216.1|1217.5|1216.5|1216.8|1215.8|115
1643898000000|2022-02-03 14:20:00|1217|1216|1217.1|1216.1|1217.5|1216.5|1216.7|1215.7|60
1643898300000|2022-02-03 14:25:00|1216.8|1215.8|1218.6|1217.6|1218.6|1217.6|1216.5|1215.5|241
1643898600000|2022-02-03 14:30:00|1218.3|1217.8|1216.8|1216.3|1219.7|1219.2|1216.2|1215.7|3494
1643898900000|2022-02-03 14:35:00|1217|1216.5|1221.6|1221.1|1221.6|1221.1|1216.8|1216.3|3396
1643899200000|2022-02-03 14:40:00|1221.7|1221.2|1223.1|1222.6|1224.2|1223.7|1221.2|1220.7|1656
1643899500000|2022-02-03 14:45:00|1223|1222.5|1219.3|1218.8|1223|1222.5|1219.2|1218.7|1345
1643899800000|2022-02-03 14:50:00|1219.1|1218.6|1218.4|1217.9|1221|1220.5|1218|1217.5|1632
1643900100000|2022-02-03 14:55:00|1218.3|1217.8|1218.2|1217.7|1219.8|1219.3|1217.5|1217|1329
1643900400000|2022-02-03 15:00:00|1218.1|1217.6|1217.3|1216.8|1218.9|1218.4|1216.3|1215.8|2174
1643900700000|2022-02-03 15:05:00|1217.1|1216.6|1220.6|1220.1|1220.7|1220.2|1217|1216.5|2411
1643901000000|2022-02-03 15:10:00|1220.7|1220.2|1221|1220.5|1221.2|1220.7|1218.7|1218.2|1740
1643901300000|2022-02-03 15:15:00|1221.1|1220.6|1225.2|1224.7|1225.2|1224.7|1220.9|1220.4|2097
1643901600000|2022-02-03 15:20:00|1225.1|1224.6|1224.2|1223.7|1226|1225.5|1223.6|1223.1|2630
1643901900000|2022-02-03 15:25:00|1224.1|1223.6|1224.4|1223.9|1224.5|1224|1223.5|1223|790
1643902200000|2022-02-03 15:30:00|1224.3|1223.8|1223|1222.5|1225.1|1224.6|1222.8|1222.3|1136
1643902500000|2022-02-03 15:35:00|1222.9|1222.4|1223.1|1222.6|1223.7|1223.2|1222.1|1221.6|888
1643902800000|2022-02-03 15:40:00|1223.2|1222.7|1224|1223.5|1224|1223.5|1222.3|1221.8|871
1643903100000|2022-02-03 15:45:00|1224.4|1223.9|1222.6|1222.1|1224.5|1224|1222.6|1222.1|837
1643903400000|2022-02-03 15:50:00|1222.7|1222.2|1223.3|1222.8|1223.6|1223.1|1222.2|1221.7|444
1643903700000|2022-02-03 15:55:00|1223.2|1222.7|1223.2|1222.7|1224.5|1224|1223|1222.5|540
1643904000000|2022-02-03 16:00:00|1223.3|1222.8|1222.1|1221.6|1223.3|1222.8|1221.5|1221|655
1643904300000|2022-02-03 16:05:00|1222.2|1221.7|1223.6|1223.1|1224.6|1224.1|1221.9|1221.4|703
1643904600000|2022-02-03 16:10:00|1223.5|1223|1225.6|1225.1|1226.2|1225.7|1223.2|1222.7|1226
1643904900000|2022-02-03 16:15:00|1225.5|1225|1225.4|1224.9|1225.6|1225.1|1224.5|1224|551
1643905200000|2022-02-03 16:20:00|1225.5|1225|1224.1|1223.6|1225.5|1225|1223.6|1223.1|586
1643905500000|2022-02-03 16:25:00|1224.2|1223.7|1223.4|1222.9|1224.6|1224.1|1222.9|1222.4|621
1643905800000|2022-02-03 16:30:00|1223.5|1223|1222.6|1222.1|1224.1|1223.6|1222.4|1221.9|746
1643906100000|2022-02-03 16:35:00|1222.5|1222|1222.4|1221.9|1223.2|1222.7|1222.2|1221.7|508
1643906400000|2022-02-03 16:40:00|1222.5|1222|1221.1|1220.6|1222.6|1222.1|1220.6|1220.1|606
1643906700000|2022-02-03 16:45:00|1221.2|1220.7|1221|1220.5|1221.2|1220.7|1220.1|1219.6|312
1643907000000|2022-02-03 16:50:00|1220.9|1220.4|1220.4|1219.9|1221.8|1221.3|1220.2|1219.7|811
1643907300000|2022-02-03 16:55:00|1220.5|1220|1218.7|1218.2|1220.8|1220.3|1218.7|1218.2|918
1643907600000|2022-02-03 17:00:00|1218.6|1218.1|1217.4|1216.9|1219.3|1218.8|1217.2|1216.7|827
1643907900000|2022-02-03 17:05:00|1217.5|1217|1218.5|1218|1218.6|1218.1|1217.3|1216.8|672
1643908200000|2022-02-03 17:10:00|1218.4|1217.9|1220|1219.5|1220|1219.5|1217.9|1217.4|493
1643908500000|2022-02-03 17:15:00|1220.1|1219.6|1218.7|1218.2|1220.1|1219.6|1218.7|1218.2|1082
1643908800000|2022-02-03 17:20:00|1218.8|1218.3|1219.9|1219.4|1220.1|1219.6|1218.7|1218.2|1227
1643909100000|2022-02-03 17:25:00|1220|1219.5|1220.4|1219.9|1220.4|1219.9|1219.6|1219.1|833
1643909400000|2022-02-03 17:30:00|1220.3|1219.8|1220.2|1219.7|1220.6|1220.1|1219.6|1219.1|598
1643909700000|2022-02-03 17:35:00|1220.3|1219.8|1221|1220.5|1221.4|1220.9|1220.1|1219.6|569
1643910000000|2022-02-03 17:40:00|1221.1|1220.6|1220.5|1220|1221.3|1220.8|1220.4|1219.9|786
1643910300000|2022-02-03 17:45:00|1220.4|1219.9|1220.2|1219.7|1220.8|1220.3|1219.6|1219.1|682
1643910600000|2022-02-03 17:50:00|1220.3|1219.8|1220.6|1220.1|1221.1|1220.6|1220.2|1219.7|790
1643910900000|2022-02-03 17:55:00|1220.7|1220.2|1221.6|1221.1|1221.8|1221.3|1220.5|1220|903
1643911200000|2022-02-03 18:00:00|1221.5|1221|1220.8|1220.3|1221.5|1221|1220.5|1220|510
1643911500000|2022-02-03 18:05:00|1220.7|1220.2|1221.2|1220.7|1221.9|1221.4|1220.7|1220.2|620
1643911800000|2022-02-03 18:10:00|1221.1|1220.6|1221.5|1221|1221.6|1221.1|1220.4|1219.9|911
1643912100000|2022-02-03 18:15:00|1221.4|1220.9|1221.6|1221.1|1221.9|1221.4|1221.3|1220.8|539
1643912400000|2022-02-03 18:20:00|1221.5|1221|1222.4|1221.9|1222.8|1222.3|1221.4|1220.9|531
1643912700000|2022-02-03 18:25:00|1222.5|1222|1222.2|1221.7|1222.6|1222.1|1221.8|1221.3|676
1643913000000|2022-02-03 18:30:00|1222.3|1221.8|1223.2|1222.7|1223.5|1223|1221.9|1221.4|815
1643913300000|2022-02-03 18:35:00|1223.1|1222.6|1222.8|1222.3|1223.2|1222.7|1222.3|1221.8|597
1643913600000|2022-02-03 18:40:00|1222.9|1222.4|1222.7|1222.2|1223.3|1222.8|1222.6|1222.1|537
1643913900000|2022-02-03 18:45:00|1222.9|1222.4|1223.3|1222.8|1223.4|1222.9|1222.8|1222.3|483
1643914200000|2022-02-03 18:50:00|1223.2|1222.7|1223.1|1222.6|1223.5|1223|1222.8|1222.3|684
1643914500000|2022-02-03 18:55:00|1223|1222.5|1223.5|1223|1223.8|1223.3|1222.6|1222.1|653
1643914800000|2022-02-03 19:00:00|1223.6|1223.1|1224.7|1224.2|1224.9|1224.4|1223.3|1222.8|998
1643915100000|2022-02-03 19:05:00|1224.8|1224.3|1224.8|1224.3|1225.3|1224.8|1224.7|1224.2|634
1643915400000|2022-02-03 19:10:00|1224.9|1224.4|1224.3|1223.8|1225|1224.5|1224.1|1223.6|638
1643915700000|2022-02-03 19:15:00|1224.4|1223.9|1224.6|1224.1|1224.9|1224.4|1224.4|1223.9|380
1643916000000|2022-02-03 19:20:00|1224.7|1224.2|1224.3|1223.8|1224.7|1224.2|1224.1|1223.6|677
1643916300000|2022-02-03 19:25:00|1224.4|1223.9|1223.8|1223.3|1224.5|1224|1223.4|1222.9|713
1643916600000|2022-02-03 19:30:00|1223.7|1223.2|1223.6|1223.1|1223.7|1223.2|1222.5|1222|949
1643916900000|2022-02-03 19:35:00|1223.7|1223.2|1222.1|1221.6|1223.8|1223.3|1222.1|1221.6|1077
1643917200000|2022-02-03 19:40:00|1222|1221.5|1221|1220.5|1222|1221.5|1221|1220.5|761
1643917500000|2022-02-03 19:45:00|1220.9|1220.4|1220.6|1220.1|1221.1|1220.6|1220.4|1219.9|847
1643917800000|2022-02-03 19:50:00|1220.8|1220.3|1221|1220.5|1221.1|1220.6|1220|1219.5|782
1643918100000|2022-02-03 19:55:00|1220.9|1220.4|1221.5|1221|1222|1221.5|1220.9|1220.4|692
1643918400000|2022-02-03 20:00:00|1221.6|1221.1|1221.2|1220.7|1222.2|1221.7|1220.9|1220.4|1362
1643918700000|2022-02-03 20:05:00|1221.3|1220.8|1221.9|1221.4|1222.3|1221.8|1221.3|1220.8|1205
1643919000000|2022-02-03 20:10:00|1222|1221.5|1222.6|1222.1|1222.7|1222.2|1221.6|1221.1|922
1643919300000|2022-02-03 20:15:00|1222.7|1222.2|1223.8|1223.3|1223.9|1223.4|1222.6|1222.1|937
1643919600000|2022-02-03 20:20:00|1223.7|1223.2|1223.9|1223.4|1224.6|1224.1|1223.7|1223.2|812
1643919900000|2022-02-03 20:25:00|1224|1223.5|1223.9|1223.4|1224.1|1223.6|1223.5|1223|1077
1643920200000|2022-02-03 20:30:00|1224|1223.5|1221.7|1221.2|1224|1223.5|1221.7|1221.2|975
1643920500000|2022-02-03 20:35:00|1221.6|1221.1|1221.8|1221.3|1222.1|1221.6|1220.8|1220.3|1056
1643920800000|2022-02-03 20:40:00|1221.9|1221.4|1221.9|1221.4|1222.4|1221.9|1221.3|1220.8|1287
1643921100000|2022-02-03 20:45:00|1221.8|1221.3|1221.8|1221.3|1222|1221.5|1220.8|1220.3|1472
1643921400000|2022-02-03 20:50:00|1221.7|1221.2|1219.5|1219|1221.7|1221.2|1219.2|1218.7|2620
1643921700000|2022-02-03 20:55:00|1219.6|1219.1|1221.3|1220.8|1221.3|1220.8|1219.5|1219|12568
1643922000000|2022-02-03 21:00:00|1221.5|1220.5|1221.3|1220.3|1223.4|1222.4|1220.7|1219.7|1921
1643922300000|2022-02-03 21:05:00|1221.2|1220.2|1221.3|1220.3|1222.1|1221.1|1220.8|1219.8|435
1643922600000|2022-02-03 21:10:00|1221.2|1220.2|1221.6|1220.6|1221.6|1220.6|1220.9|1219.9|198
1643922900000|2022-02-03 21:15:00|1221.7|1220.7|1223.2|1222.2|1223.4|1222.4|1221.5|1220.5|242
1643923200000|2022-02-03 21:20:00|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|9
1643923500000|2022-02-03 21:25:00|1224.4|1223.4|1223.7|1222.7|1224.4|1223.4|1223.7|1222.7|35
1643923800000|2022-02-03 21:30:00|1224.4|1223.4|1224.1|1223.1|1224.4|1223.4|1224.1|1223.1|3
1643924100000|2022-02-03 21:35:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|4
1643924400000|2022-02-03 21:40:00|1224.2|1223.2|1224.4|1223.4|1224.6|1223.6|1224.2|1223.2|14
1643924700000|2022-02-03 21:45:00|1224.3|1223.3|1224.6|1223.6|1224.7|1223.7|1224.3|1223.3|8
1643925000000|2022-02-03 21:50:00|1224.7|1223.7|1224.9|1223.9|1224.9|1223.9|1224.7|1223.7|11
1643925300000|2022-02-03 21:55:00|1224.8|1223.8|1225.2|1224.2|1225.2|1224.2|1224.8|1223.8|14
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1225.5|1223.5|1225.9|1223.9|1224.2|1222.2|0
1643929500000|2022-02-03 23:05:00|1225.4|1223.4|1225.8|1223.8|1226.3|1224.3|1225.4|1223.4|0
1643929800000|2022-02-03 23:10:00|1225.9|1223.9|1225.8|1223.8|1226.7|1224.7|1225.6|1223.6|0
1643930100000|2022-02-03 23:15:00|1225.9|1223.9|1226.9|1224.9|1227.1|1225.1|1225.9|1223.9|0
1643930400000|2022-02-03 23:20:00|1227|1225|1226.7|1224.7|1227.2|1225.2|1226.5|1224.5|0
1643930700000|2022-02-03 23:25:00|1226.8|1224.8|1226.1|1224.1|1226.8|1224.8|1226|1224|0
1643931000000|2022-02-03 23:30:00|1226.2|1224.2|1226.7|1224.7|1226.8|1224.8|1226.2|1224.2|0
1643931300000|2022-02-03 23:35:00|1226.8|1224.8|1226.9|1224.9|1226.9|1224.9|1226.2|1224.2|0
1643931600000|2022-02-03 23:40:00|1227|1225|1226.6|1224.6|1227.1|1225.1|1226.1|1224.1|0
1643931900000|2022-02-03 23:45:00|1226.5|1224.5|1226.8|1224.8|1227.4|1225.4|1226.5|1224.5|0
1643932200000|2022-02-03 23:50:00|1226.7|1224.7|1226.1|1224.1|1226.7|1224.7|1225.9|1223.9|0
1643932500000|2022-02-03 23:55:00|1226.2|1224.2|1226|1224|1226.2|1224.2|1225.7|1223.7|0
1643932800000|2022-02-04 00:00:00|1226.1|1224.1|1226.7|1224.7|1226.8|1224.8|1225.5|1223.5|0
1643933100000|2022-02-04 00:05:00|1226.8|1224.8|1227|1225|1227.1|1225.1|1226.2|1224.2|0
1643933400000|2022-02-04 00:10:00|1227.1|1225.1|1226.8|1224.8|1227.2|1225.2|1226.7|1224.7|0
1643933700000|2022-02-04 00:15:00|1226.9|1224.9|1226.5|1224.5|1227|1225|1226.3|1224.3|0
1643934000000|2022-02-04 00:20:00|1226.4|1224.4|1226.5|1224.5|1226.8|1224.8|1226.3|1224.3|0
1643934300000|2022-02-04 00:25:00|1226.6|1224.6|1226.2|1224.2|1226.9|1224.9|1226|1224|0
1643934600000|2022-02-04 00:30:00|1226.1|1224.1|1225.3|1223.3|1226.4|1224.4|1225.1|1223.1|0
1643934900000|2022-02-04 00:35:00|1225.2|1223.2|1225.1|1223.1|1225.8|1223.8|1225.1|1223.1|0
1643935200000|2022-02-04 00:40:00|1225.2|1223.2|1225.3|1223.3|1225.5|1223.5|1225|1223|0
1643935500000|2022-02-04 00:45:00|1225.4|1223.4|1225.7|1223.7|1226|1224|1225.4|1223.4|0
1643935800000|2022-02-04 00:50:00|1225.6|1223.6|1225.7|1223.7|1226|1224|1225.5|1223.5|0
1643936100000|2022-02-04 00:55:00|1225.6|1223.6|1225.7|1223.7|1226|1224|1225.6|1223.6|0
1643936400000|2022-02-04 01:00:00|1225.8|1223.8|1226.4|1225.4|1226.4|1225.4|1224.8|1222.8|44
1643936700000|2022-02-04 01:05:00|1226.3|1225.3|1226.2|1225.2|1226.7|1225.7|1226|1225|97
1643937000000|2022-02-04 01:10:00|1226.1|1225.1|1224.9|1223.9|1226.2|1225.2|1224.7|1223.7|60
1643937300000|2022-02-04 01:15:00|1224.4|1223.4|1227|1226|1227.8|1226.8|1224.2|1223.2|47
1643937600000|2022-02-04 01:20:00|1226|1225|1226.2|1225.2|1226.8|1225.8|1226|1225|10
1643937900000|2022-02-04 01:25:00|1224|1223|1224.3|1223.3|1224.3|1223.3|1223.4|1222.4|18
1643938200000|2022-02-04 01:30:00|1224.5|1223.5|1225|1224|1225.7|1224.7|1223.2|1222.2|74
1643938500000|2022-02-04 01:35:00|1224|1223|1220.6|1219.6|1224|1223|1220.6|1219.6|42
1643938800000|2022-02-04 01:40:00|1220.2|1219.2|1220|1219|1220.9|1219.9|1219.6|1218.6|34
1643939100000|2022-02-04 01:45:00|1220.5|1219.5|1218.4|1217.4|1220.5|1219.5|1218|1217|60
1643939400000|2022-02-04 01:50:00|1217.8|1216.8|1218.8|1217.8|1219.1|1218.1|1217.8|1216.8|25
1643939700000|2022-02-04 01:55:00|1218.7|1217.7|1219.5|1218.5|1219.7|1218.7|1218.5|1217.5|16
1643940000000|2022-02-04 02:00:00|1219.7|1218.7|1220.7|1219.7|1220.8|1219.8|1219.6|1218.6|114
1643940300000|2022-02-04 02:05:00|1221.1|1220.1|1223|1222|1223.1|1222.1|1221.1|1220.1|83
1643940600000|2022-02-04 02:10:00|1223.1|1222.1|1224.3|1223.3|1224.7|1223.7|1222.9|1221.9|84
1643940900000|2022-02-04 02:15:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1223.7|1222.7|130
1643941200000|2022-02-04 02:20:00|1226|1225|1224.9|1223.9|1226.2|1225.2|1224.9|1223.9|92
1643941500000|2022-02-04 02:25:00|1225.2|1224.2|1224.7|1223.7|1225.2|1224.2|1223.9|1222.9|64
1643941800000|2022-02-04 02:30:00|1224.8|1223.8|1225.3|1224.3|1225.6|1224.6|1224.8|1223.8|51
1643942100000|2022-02-04 02:35:00|1225.5|1224.5|1224.9|1223.9|1225.5|1224.5|1224.4|1223.4|84
1643942400000|2022-02-04 02:40:00|1225|1224|1225.1|1224.1|1225.4|1224.4|1224.7|1223.7|58
1643942700000|2022-02-04 02:45:00|1224.9|1223.9|1224.1|1223.1|1224.9|1223.9|1223.8|1222.8|22
1643943000000|2022-02-04 02:50:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1223.9|1222.9|66
1643943300000|2022-02-04 02:55:00|1224|1223|1224.2|1223.2|1224.3|1223.3|1223.8|1222.8|35
1643943600000|2022-02-04 03:00:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.6|1223.6|27
1643943900000|2022-02-04 03:05:00|1224.9|1223.9|1224.8|1223.8|1224.9|1223.9|1224.6|1223.6|7
1643944200000|2022-02-04 03:10:00|1224.9|1223.9|1225.7|1224.7|1225.7|1224.7|1224.8|1223.8|9
1643944500000|2022-02-04 03:15:00|1225.8|1224.8|1225.4|1224.4|1225.9|1224.9|1225.4|1224.4|9
1643944800000|2022-02-04 03:20:00|1225.5|1224.5|1226.2|1225.2|1226.2|1225.2|1225.5|1224.5|9
1643945100000|2022-02-04 03:25:00|1226.1|1225.1|1225.2|1224.2|1226.1|1225.1|1225.2|1224.2|3
1643945400000|2022-02-04 03:30:00|1225.4|1224.4|1224.7|1223.7|1225.4|1224.4|1224.7|1223.7|4
1643945700000|2022-02-04 03:35:00|1225|1224|1225.2|1224.2|1225.4|1224.4|1224.9|1223.9|16
1643946000000|2022-02-04 03:40:00|1225.3|1224.3|1225.5|1224.5|1225.8|1224.8|1225.3|1224.3|10
1643946300000|2022-02-04 03:45:00|1225.1|1224.1|1225.1|1224.1|1225.6|1224.6|1224.8|1223.8|36
1643946600000|2022-02-04 03:50:00|1225.2|1224.2|1225|1224|1225.2|1224.2|1224.9|1223.9|14
1643946900000|2022-02-04 03:55:00|1225.2|1224.2|1225.4|1224.4|1225.4|1224.4|1225.2|1224.2|4
1643947200000|2022-02-04 04:00:00|1225|1224|1225.4|1224.4|1225.5|1224.5|1225|1224|7
1643947500000|2022-02-04 04:05:00|1225.3|1224.3|1224.8|1223.8|1225.3|1224.3|1224.8|1223.8|5
1643947800000|2022-02-04 04:10:00|1225|1224|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|8
1643948100000|2022-02-04 04:15:00|1225.3|1224.3|1225.5|1224.5|1225.5|1224.5|1225.2|1224.2|17
1643948400000|2022-02-04 04:20:00|1225.7|1224.7|1225.5|1224.5|1225.7|1224.7|1225.5|1224.5|12
1643948700000|2022-02-04 04:25:00|1225.8|1224.8|1225.9|1224.9|1225.9|1224.9|1225.8|1224.8|7
1643949000000|2022-02-04 04:30:00|1226|1225|1226.1|1225.1|1226.1|1225.1|1226|1225|5
1643949300000|2022-02-04 04:35:00|1226.4|1225.4|1226.1|1225.1|1226.4|1225.4|1226|1225|11
1643949600000|2022-02-04 04:40:00|1226.2|1225.2|1226|1225|1226.2|1225.2|1226|1225|2
1643949900000|2022-02-04 04:45:00|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|5
1643950200000|2022-02-04 04:50:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.5|1224.5|2
1643950500000|2022-02-04 04:55:00|1225.8|1224.8|1225.9|1224.9|1225.9|1224.9|1225.8|1224.8|2
1643950800000|2022-02-04 05:00:00|1225.6|1224.6|1227.2|1226.2|1227.2|1226.2|1225.6|1224.6|22
1643951100000|2022-02-04 05:05:00|1227.1|1226.1|1228.2|1227.2|1228.4|1227.4|1227.1|1226.1|65
1643951400000|2022-02-04 05:10:00|1228.4|1227.4|1228.1|1227.1|1228.4|1227.4|1228|1227|20
1643951700000|2022-02-04 05:15:00|1228.3|1227.3|1228.4|1227.4|1228.8|1227.8|1227.9|1226.9|34
1643952000000|2022-02-04 05:20:00|1228.3|1227.3|1229.2|1228.2|1229.2|1228.2|1228.3|1227.3|14
1643952300000|2022-02-04 05:25:00|1229.4|1228.4|1229.7|1228.7|1230.1|1229.1|1229.4|1228.4|39
1643952600000|2022-02-04 05:30:00|1230|1229|1229.9|1228.9|1230.4|1229.4|1229.4|1228.4|42
1643952900000|2022-02-04 05:35:00|1230|1229|1229.9|1228.9|1230|1229|1229.6|1228.6|9
1643953200000|2022-02-04 05:40:00|1230|1229|1229|1228|1230|1229|1229|1228|11
1643953500000|2022-02-04 05:45:00|1229.2|1228.2|1229.7|1228.7|1229.7|1228.7|1228.8|1227.8|21
1643953800000|2022-02-04 05:50:00|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.3|1228.3|12
1643954100000|2022-02-04 05:55:00|1229.6|1228.6|1229.5|1228.5|1229.8|1228.8|1229.5|1228.5|9
1643954400000|2022-02-04 06:00:00|1228.8|1227.8|1229.8|1228.8|1229.8|1228.8|1228.8|1227.8|40
1643954700000|2022-02-04 06:05:00|1230|1229|1229.9|1228.9|1230.1|1229.1|1229.9|1228.9|12
1643955000000|2022-02-04 06:10:00|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|6
1643955300000|2022-02-04 06:15:00|1230|1229|1230.6|1229.6|1231.1|1230.1|1230|1229|263
1643955600000|2022-02-04 06:20:00|1230.4|1229.4|1230|1229|1230.9|1229.9|1230|1229|13
1643955900000|2022-02-04 06:25:00|1229.9|1228.9|1229.7|1228.7|1229.9|1228.9|1229.6|1228.6|10
1643956200000|2022-02-04 06:30:00|1230|1229|1229.8|1228.8|1230|1229|1229.8|1228.8|7
1643956500000|2022-02-04 06:35:00|1228.2|1227.2|1228.9|1227.9|1229|1228|1228.1|1227.1|63
1643956800000|2022-02-04 06:40:00|1228.6|1227.6|1229.5|1228.5|1229.5|1228.5|1228.6|1227.6|34
1643957100000|2022-02-04 06:45:00|1229.6|1228.6|1229.6|1228.6|1230|1229|1229.3|1228.3|99
1643957400000|2022-02-04 06:50:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1229.1|1228.1|25
1643957700000|2022-02-04 06:55:00|1229.7|1228.7|1230.3|1229.3|1230.3|1229.3|1229.6|1228.6|164
1643958000000|2022-02-04 07:00:00|1230.5|1229.5|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|42
1643958300000|2022-02-04 07:05:00|1230|1229|1230.6|1229.6|1231.1|1230.1|1229.6|1228.6|73
1643958600000|2022-02-04 07:10:00|1230.4|1229.4|1228.9|1227.9|1230.5|1229.5|1228.7|1227.7|90
1643958900000|2022-02-04 07:15:00|1229|1228|1228.2|1227.2|1229.3|1228.3|1227.9|1226.9|72
1643959200000|2022-02-04 07:20:00|1228|1227|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|97
1643959500000|2022-02-04 07:25:00|1228.8|1227.8|1227.8|1226.8|1229|1228|1227.7|1226.7|81
1643959800000|2022-02-04 07:30:00|1227.9|1226.9|1228.7|1227.7|1228.8|1227.8|1227.9|1226.9|45
1643960100000|2022-02-04 07:35:00|1228.6|1227.6|1227.9|1226.9|1228.6|1227.6|1227.9|1226.9|45
1643960400000|2022-02-04 07:40:00|1227.6|1226.6|1226.4|1225.4|1227.8|1226.8|1226|1225|87
1643960700000|2022-02-04 07:45:00|1226.2|1225.2|1227.4|1226.4|1227.6|1226.6|1226.2|1225.2|92
1643961000000|2022-02-04 07:50:00|1227.5|1226.5|1227.7|1226.7|1228.2|1227.2|1227.2|1226.2|104
1643961300000|2022-02-04 07:55:00|1227.8|1226.8|1228.1|1227.1|1228.5|1227.5|1227.6|1226.6|205
1643961600000|2022-02-04 08:00:00|1228|1227|1228.4|1227.4|1229.3|1228.3|1228|1227|281
1643961900000|2022-02-04 08:05:00|1228.5|1227.5|1227.9|1226.9|1228.6|1227.6|1227.4|1226.4|214
1643962200000|2022-02-04 08:10:00|1227.8|1226.8|1228.6|1227.6|1228.8|1227.8|1227.8|1226.8|238
1643962500000|2022-02-04 08:15:00|1228.7|1227.7|1229.7|1228.7|1230.2|1229.2|1228.3|1227.3|268
1643962800000|2022-02-04 08:20:00|1229.8|1228.8|1228.7|1227.7|1229.9|1228.9|1228.7|1227.7|212
1643963100000|2022-02-04 08:25:00|1228.8|1227.8|1227.8|1226.8|1229.3|1228.3|1227.8|1226.8|184
1643963400000|2022-02-04 08:30:00|1227.9|1226.9|1226.9|1225.9|1228.2|1227.2|1226.8|1225.8|387
1643963700000|2022-02-04 08:35:00|1226.8|1225.8|1226.9|1225.9|1227.3|1226.3|1226.3|1225.3|130
1643964000000|2022-02-04 08:40:00|1226.8|1225.8|1227|1226|1227.2|1226.2|1225.6|1224.6|100
1643964300000|2022-02-04 08:45:00|1227.1|1226.1|1226|1225|1227.1|1226.1|1225.9|1224.9|102
1643964600000|2022-02-04 08:50:00|1226.1|1225.1|1226.2|1225.2|1226.4|1225.4|1225.4|1224.4|233
1643964900000|2022-02-04 08:55:00|1226.3|1225.3|1226.9|1225.9|1227.3|1226.3|1226.3|1225.3|205
1643965200000|2022-02-04 09:00:00|1226.8|1225.8|1226.9|1225.9|1227.8|1226.8|1226.3|1225.3|183
1643965500000|2022-02-04 09:05:00|1227.1|1226.1|1225.8|1224.8|1227.2|1226.2|1225.8|1224.8|104
1643965800000|2022-02-04 09:10:00|1225.9|1224.9|1227.2|1226.2|1227.2|1226.2|1225.7|1224.7|294
1643966100000|2022-02-04 09:15:00|1227.3|1226.3|1226.3|1225.3|1227.4|1226.4|1226.2|1225.2|302
1643966400000|2022-02-04 09:20:00|1226|1225|1225.5|1224.5|1226.2|1225.2|1224.7|1223.7|120
1643966700000|2022-02-04 09:25:00|1225.3|1224.3|1225.7|1224.7|1225.9|1224.9|1224.7|1223.7|123
1643967000000|2022-02-04 09:30:00|1225.8|1224.8|1226.6|1225.6|1226.6|1225.6|1225.8|1224.8|120
1643967300000|2022-02-04 09:35:00|1226.7|1225.7|1227|1226|1227.3|1226.3|1226.4|1225.4|43
1643967600000|2022-02-04 09:40:00|1226.8|1225.8|1226.4|1225.4|1227|1226|1226|1225|116
1643967900000|2022-02-04 09:45:00|1226.6|1225.6|1226.5|1225.5|1227|1226|1226.5|1225.5|39
1643968200000|2022-02-04 09:50:00|1226.4|1225.4|1226.1|1225.1|1226.4|1225.4|1225.6|1224.6|34
1643968500000|2022-02-04 09:55:00|1225.9|1224.9|1225.2|1224.2|1226.1|1225.1|1225.1|1224.1|34
1643968800000|2022-02-04 10:00:00|1225.3|1224.3|1225.2|1224.2|1225.6|1224.6|1224.4|1223.4|211
1643969100000|2022-02-04 10:05:00|1224.8|1223.8|1224.2|1223.2|1224.9|1223.9|1223.8|1222.8|166
1643969400000|2022-02-04 10:10:00|1224.3|1223.3|1224.5|1223.5|1224.8|1223.8|1223.9|1222.9|172
1643969700000|2022-02-04 10:15:00|1224.4|1223.4|1223.5|1222.5|1224.9|1223.9|1222.8|1221.8|860
1643970000000|2022-02-04 10:20:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.3|1221.3|218
1643970300000|2022-02-04 10:25:00|1222.5|1221.5|1222.9|1221.9|1223.6|1222.6|1222.3|1221.3|315
1643970600000|2022-02-04 10:30:00|1223|1222|1222.5|1221.5|1223|1222|1221.3|1220.3|302
1643970900000|2022-02-04 10:35:00|1222.6|1221.6|1222.8|1221.8|1223.4|1222.4|1222.5|1221.5|136
1643971200000|2022-02-04 10:40:00|1222.9|1221.9|1222.8|1221.8|1223.6|1222.6|1222.5|1221.5|451
1643971500000|2022-02-04 10:45:00|1222.9|1221.9|1222.8|1221.8|1223.3|1222.3|1222.5|1221.5|260
1643971800000|2022-02-04 10:50:00|1222.9|1221.9|1223.6|1222.6|1224.3|1223.3|1222.9|1221.9|193
1643972100000|2022-02-04 10:55:00|1223.7|1222.7|1223.8|1222.8|1224|1223|1223|1222|270
1643972400000|2022-02-04 11:00:00|1224|1223|1222.7|1221.7|1224|1223|1222.6|1221.6|106
1643972700000|2022-02-04 11:05:00|1222.5|1221.5|1221.3|1220.3|1222.8|1221.8|1221.3|1220.3|61
1643973000000|2022-02-04 11:10:00|1221.2|1220.2|1220.1|1219.1|1221.3|1220.3|1219.8|1218.8|279
1643973300000|2022-02-04 11:15:00|1219.9|1218.9|1220.6|1219.6|1220.8|1219.8|1219.6|1218.6|291
1643973600000|2022-02-04 11:20:00|1220.7|1219.7|1220.1|1219.1|1220.8|1219.8|1219.5|1218.5|128
1643973900000|2022-02-04 11:25:00|1220.2|1219.2|1221.5|1220.5|1221.7|1220.7|1220.2|1219.2|145
1643974200000|2022-02-04 11:30:00|1221.4|1220.4|1221.3|1220.3|1222|1221|1221.2|1220.2|113
1643974500000|2022-02-04 11:35:00|1221.4|1220.4|1222.2|1221.2|1222.2|1221.2|1220.9|1219.9|121
1643974800000|2022-02-04 11:40:00|1221.8|1220.8|1221.4|1220.4|1222.1|1221.1|1221.3|1220.3|92
1643975100000|2022-02-04 11:45:00|1221.3|1220.3|1220.6|1219.6|1221.4|1220.4|1220.5|1219.5|132
1643975400000|2022-02-04 11:50:00|1220.5|1219.5|1220|1219|1220.5|1219.5|1219.7|1218.7|117
1643975700000|2022-02-04 11:55:00|1220.1|1219.1|1218.8|1217.8|1220.3|1219.3|1218.8|1217.8|230
1643976000000|2022-02-04 12:00:00|1219|1218|1220.4|1219.4|1220.4|1219.4|1219|1218|263
1643976300000|2022-02-04 12:05:00|1220.5|1219.5|1221|1220|1221|1220|1220.4|1219.4|95
1643976600000|2022-02-04 12:10:00|1220.9|1219.9|1220.7|1219.7|1220.9|1219.9|1220.3|1219.3|86
1643976900000|2022-02-04 12:15:00|1220.8|1219.8|1221|1220|1221.2|1220.2|1220.5|1219.5|170
1643977200000|2022-02-04 12:20:00|1220.8|1219.8|1221.2|1220.2|1221.5|1220.5|1220.8|1219.8|184
1643977500000|2022-02-04 12:25:00|1221.3|1220.3|1221.8|1220.8|1221.9|1220.9|1221.2|1220.2|108
1643977800000|2022-02-04 12:30:00|1221.7|1220.7|1221.5|1220.5|1221.7|1220.7|1221.1|1220.1|94
1643978100000|2022-02-04 12:35:00|1221.6|1220.6|1221.7|1220.7|1222|1221|1221.3|1220.3|77
1643978400000|2022-02-04 12:40:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|221
1643978700000|2022-02-04 12:45:00|1221.7|1220.7|1222.7|1221.7|1222.7|1221.7|1221.7|1220.7|399
1643979000000|2022-02-04 12:50:00|1222.6|1221.6|1223.1|1222.1|1223.3|1222.3|1222.6|1221.6|116
1643979300000|2022-02-04 12:55:00|1223.2|1222.2|1222.8|1221.8|1223.4|1222.4|1222.6|1221.6|182
1643979600000|2022-02-04 13:00:00|1223|1222|1221.6|1220.6|1223|1222|1221.5|1220.5|100
1643979900000|2022-02-04 13:05:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.4|1220.4|132
1643980200000|2022-02-04 13:10:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|534
1643980500000|2022-02-04 13:15:00|1221.7|1220.7|1220.1|1219.1|1221.7|1220.7|1220|1219|612
1643980800000|2022-02-04 13:20:00|1220.2|1219.2|1221|1220|1221|1220|1220|1219|230
1643981100000|2022-02-04 13:25:00|1221.1|1220.1|1221.4|1220.4|1222.2|1221.2|1221.1|1220.1|137
1643981400000|2022-02-04 13:30:00|1221.2|1220.2|1213.7|1212.7|1221.4|1220.4|1213.6|1212.6|1002
1643981700000|2022-02-04 13:35:00|1214|1213|1216.5|1215.5|1216.9|1215.9|1213.8|1212.8|532
1643982000000|2022-02-04 13:40:00|1216.7|1215.7|1214.6|1213.6|1217|1216|1214.5|1213.5|369
1643982300000|2022-02-04 13:45:00|1214.5|1213.5|1214.7|1213.7|1216.2|1215.2|1214.5|1213.5|597
1643982600000|2022-02-04 13:50:00|1214.5|1213.5|1213.8|1212.8|1214.7|1213.7|1213|1212|1295
1643982900000|2022-02-04 13:55:00|1213.7|1212.7|1213.2|1212.2|1214.6|1213.6|1213.2|1212.2|467
1643983200000|2022-02-04 14:00:00|1213.3|1212.3|1212.1|1211.1|1213.4|1212.4|1211.8|1210.8|321
1643983500000|2022-02-04 14:05:00|1212.2|1211.2|1213.7|1212.7|1213.9|1212.9|1212.2|1211.2|567
1643983800000|2022-02-04 14:10:00|1213.6|1212.6|1215.6|1214.6|1215.6|1214.6|1213.6|1212.6|351
1643984100000|2022-02-04 14:15:00|1215.7|1214.7|1216.1|1215.1|1216.8|1215.8|1215.3|1214.3|339
1643984400000|2022-02-04 14:20:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.4|1214.4|458
1643984700000|2022-02-04 14:25:00|1216.1|1215.1|1215.1|1214.1|1216.9|1215.9|1214.8|1213.8|530
1643985000000|2022-02-04 14:30:00|1214.9|1214.4|1213.3|1212.8|1217.7|1217.2|1213.2|1212.7|3251
1643985300000|2022-02-04 14:35:00|1213.2|1212.7|1216.3|1215.8|1216.4|1215.9|1212.5|1212|3013
1643985600000|2022-02-04 14:40:00|1216.4|1215.9|1219.6|1219.1|1220.8|1220.3|1216.4|1215.9|2054
1643985900000|2022-02-04 14:45:00|1219.7|1219.2|1219.1|1218.6|1221.1|1220.6|1218.7|1218.2|1167
1643986200000|2022-02-04 14:50:00|1219|1218.5|1217.6|1217.1|1219.9|1219.4|1217.5|1217|1251
1643986500000|2022-02-04 14:55:00|1217.7|1217.2|1220.5|1220|1220.6|1220.1|1217.7|1217.2|1162
1643986800000|2022-02-04 15:00:00|1220.7|1220.2|1221.2|1220.7|1222|1221.5|1219.1|1218.6|1836
1643987100000|2022-02-04 15:05:00|1221.3|1220.8|1220.1|1219.6|1222|1221.5|1220.1|1219.6|1349
1643987400000|2022-02-04 15:10:00|1220.2|1219.7|1220.9|1220.4|1221.7|1221.2|1218.5|1218|1420
1643987700000|2022-02-04 15:15:00|1220.8|1220.3|1222.5|1222|1223.1|1222.6|1220.8|1220.3|1184
1643988000000|2022-02-04 15:20:00|1222.2|1221.7|1222.9|1222.4|1224|1223.5|1222.2|1221.7|1377
1643988300000|2022-02-04 15:25:00|1223|1222.5|1220.3|1219.8|1223.6|1223.1|1220.3|1219.8|863
1643988600000|2022-02-04 15:30:00|1220.4|1219.9|1221.6|1221.1|1221.9|1221.4|1220.4|1219.9|986
1643988900000|2022-02-04 15:35:00|1221.5|1221|1220.1|1219.6|1221.8|1221.3|1219.2|1218.7|1118
1643989200000|2022-02-04 15:40:00|1220.2|1219.7|1218.2|1217.7|1220.7|1220.2|1218.1|1217.6|847
1643989500000|2022-02-04 15:45:00|1218.1|1217.6|1217.5|1217|1218.1|1217.6|1216.5|1216|880
1643989800000|2022-02-04 15:50:00|1217.6|1217.1|1217.8|1217.3|1217.9|1217.4|1216.5|1216|882
1643990100000|2022-02-04 15:55:00|1217.5|1217|1217.7|1217.2|1218.5|1218|1217.3|1216.8|569
1643990400000|2022-02-04 16:00:00|1217.8|1217.3|1218.3|1217.8|1218.8|1218.3|1216.9|1216.4|1204
1643990700000|2022-02-04 16:05:00|1218.4|1217.9|1217.8|1217.3|1218.7|1218.2|1217.4|1216.9|529
1643991000000|2022-02-04 16:10:00|1217.7|1217.2|1216.4|1215.9|1217.9|1217.4|1215.9|1215.4|503
1643991300000|2022-02-04 16:15:00|1216.3|1215.8|1217.9|1217.4|1218|1217.5|1215.9|1215.4|540
1643991600000|2022-02-04 16:20:00|1217.7|1217.2|1217.4|1216.9|1218.2|1217.7|1216.7|1216.2|567
1643991900000|2022-02-04 16:25:00|1217.5|1217|1219.5|1219|1220.3|1219.8|1217.5|1217|547
1643992200000|2022-02-04 16:30:00|1219.4|1218.9|1220.3|1219.8|1220.5|1220|1219.1|1218.6|478
1643992500000|2022-02-04 16:35:00|1220.5|1220|1221|1220.5|1221.3|1220.8|1220.5|1220|293
1643992800000|2022-02-04 16:40:00|1221.2|1220.7|1221.8|1221.3|1222|1221.5|1221|1220.5|703
1643993100000|2022-02-04 16:45:00|1221.7|1221.2|1222.1|1221.6|1223|1222.5|1221.6|1221.1|501
1643993400000|2022-02-04 16:50:00|1222.2|1221.7|1222.3|1221.8|1222.3|1221.8|1221.8|1221.3|422
1643993700000|2022-02-04 16:55:00|1222.5|1222|1221.9|1221.4|1223.5|1223|1221.9|1221.4|551
1643994000000|2022-02-04 17:00:00|1222|1221.5|1221.9|1221.4|1222.2|1221.7|1221.1|1220.6|464
1643994300000|2022-02-04 17:05:00|1221.8|1221.3|1221.9|1221.4|1222.2|1221.7|1221.2|1220.7|353
1643994600000|2022-02-04 17:10:00|1222|1221.5|1222.3|1221.8|1222.6|1222.1|1221.1|1220.6|602
1643994900000|2022-02-04 17:15:00|1222.2|1221.7|1222|1221.5|1222.5|1222|1221.6|1221.1|473
1643995200000|2022-02-04 17:20:00|1221.9|1221.4|1221.8|1221.3|1222.2|1221.7|1221.3|1220.8|541
1643995500000|2022-02-04 17:25:00|1221.9|1221.4|1221.5|1221|1222.2|1221.7|1221.2|1220.7|472
1643995800000|2022-02-04 17:30:00|1221.6|1221.1|1221.4|1220.9|1222.3|1221.8|1220.8|1220.3|293
1643996100000|2022-02-04 17:35:00|1221.3|1220.8|1221.7|1221.2|1221.7|1221.2|1220.8|1220.3|410
1643996400000|2022-02-04 17:40:00|1221.8|1221.3|1222|1221.5|1222.4|1221.9|1221.3|1220.8|378
1643996700000|2022-02-04 17:45:00|1221.9|1221.4|1222.6|1222.1|1222.6|1222.1|1221.8|1221.3|322
1643997000000|2022-02-04 17:50:00|1222.7|1222.2|1222.5|1222|1222.8|1222.3|1222.2|1221.7|301
1643997300000|2022-02-04 17:55:00|1222.6|1222.1|1222.5|1222|1222.9|1222.4|1222.2|1221.7|373
1643997600000|2022-02-04 18:00:00|1222.6|1222.1|1224.2|1223.7|1224.3|1223.8|1222.6|1222.1|574
1643997900000|2022-02-04 18:05:00|1224.3|1223.8|1224.5|1224|1224.5|1224|1223.8|1223.3|350
1643998200000|2022-02-04 18:10:00|1224.4|1223.9|1224.8|1224.3|1225|1224.5|1224.3|1223.8|422
1643998500000|2022-02-04 18:15:00|1224.7|1224.2|1224.2|1223.7|1224.9|1224.4|1223.8|1223.3|297
1643998800000|2022-02-04 18:20:00|1224.1|1223.6|1225.3|1224.8|1225.4|1224.9|1224.1|1223.6|287
1643999100000|2022-02-04 18:25:00|1225.2|1224.7|1224.7|1224.2|1225.2|1224.7|1223.9|1223.4|411
1643999400000|2022-02-04 18:30:00|1224.8|1224.3|1225|1224.5|1225|1224.5|1224.1|1223.6|202
1643999700000|2022-02-04 18:35:00|1224.9|1224.4|1224.4|1223.9|1225|1224.5|1223.9|1223.4|237
1644000000000|2022-02-04 18:40:00|1224.5|1224|1225.2|1224.7|1225.5|1225|1224.4|1223.9|343
1644000300000|2022-02-04 18:45:00|1225.1|1224.6|1224.6|1224.1|1225.1|1224.6|1224.1|1223.6|555
1644000600000|2022-02-04 18:50:00|1224.7|1224.2|1225.1|1224.6|1225.2|1224.7|1224.7|1224.2|229
1644000900000|2022-02-04 18:55:00|1225|1224.5|1225.2|1224.7|1225.3|1224.8|1224.4|1223.9|321
1644001200000|2022-02-04 19:00:00|1225.4|1224.9|1225.1|1224.6|1225.4|1224.9|1224.8|1224.3|258
1644001500000|2022-02-04 19:05:00|1225.2|1224.7|1225.6|1225.1|1225.8|1225.3|1224.9|1224.4|321
1644001800000|2022-02-04 19:10:00|1225.7|1225.2|1224.8|1224.3|1225.7|1225.2|1224.2|1223.7|285
1644002100000|2022-02-04 19:15:00|1224.9|1224.4|1224.1|1223.6|1225.1|1224.6|1224.1|1223.6|203
1644002400000|2022-02-04 19:20:00|1224.2|1223.7|1224.9|1224.4|1225.5|1225|1224.2|1223.7|609
1644002700000|2022-02-04 19:25:00|1224.8|1224.3|1225.1|1224.6|1225.5|1225|1224.8|1224.3|229
1644003000000|2022-02-04 19:30:00|1225|1224.5|1225.4|1224.9|1225.7|1225.2|1224.9|1224.4|442
1644003300000|2022-02-04 19:35:00|1225.5|1225|1225.9|1225.4|1226.2|1225.7|1225.4|1224.9|359
1644003600000|2022-02-04 19:40:00|1226|1225.5|1225.2|1224.7|1226.1|1225.6|1224.9|1224.4|447
1644003900000|2022-02-04 19:45:00|1225.1|1224.6|1225.2|1224.7|1225.5|1225|1224.9|1224.4|288
1644004200000|2022-02-04 19:50:00|1225.1|1224.6|1226.1|1225.6|1226.1|1225.6|1225.1|1224.6|453
1644004500000|2022-02-04 19:55:00|1226|1225.5|1225.8|1225.3|1226.3|1225.8|1225.3|1224.8|372
1644004800000|2022-02-04 20:00:00|1225.9|1225.4|1227|1226.5|1227.2|1226.7|1225.9|1225.4|566
1644005100000|2022-02-04 20:05:00|1227.1|1226.6|1227.4|1226.9|1227.7|1227.2|1226.8|1226.3|513
1644005400000|2022-02-04 20:10:00|1227.3|1226.8|1227.9|1227.4|1228.2|1227.7|1227.3|1226.8|430
1644005700000|2022-02-04 20:15:00|1227.8|1227.3|1226.9|1226.4|1227.9|1227.4|1226.9|1226.4|343
1644006000000|2022-02-04 20:20:00|1227|1226.5|1227.6|1227.1|1227.6|1227.1|1226.9|1226.4|294
1644006300000|2022-02-04 20:25:00|1227.7|1227.2|1227.3|1226.8|1227.9|1227.4|1227.1|1226.6|278
1644006600000|2022-02-04 20:30:00|1227.5|1227|1228.9|1228.4|1229.3|1228.8|1227.5|1227|2043
1644006900000|2022-02-04 20:35:00|1228.8|1228.3|1228.3|1227.8|1229.5|1229|1228.3|1227.8|1844
1644007200000|2022-02-04 20:40:00|1228.2|1227.7|1226.8|1226.3|1228.3|1227.8|1226.6|1226.1|697
1644007500000|2022-02-04 20:45:00|1226.7|1226.2|1225.8|1225.3|1227|1226.5|1225.2|1224.7|859
1644007800000|2022-02-04 20:50:00|1225.9|1225.4|1225.4|1224.9|1226.5|1226|1224.9|1224.4|1251
1644008100000|2022-02-04 20:55:00|1225.3|1224.8|1224.3|1223.8|1225.4|1224.9|1223.4|1222.9|5948
1644008400000|2022-02-04 21:00:00|1224.4|1223.4|1223.9|1222.9|1224.8|1223.8|1223.8|1222.8|751
1644008700000|2022-02-04 21:05:00|1223.7|1222.7|1223.7|1222.7|1224.1|1223.1|1223.5|1222.5|36
1644009000000|2022-02-04 21:10:00|1223.6|1222.6|1222.8|1221.8|1223.8|1222.8|1222.8|1221.8|194
1644009300000|2022-02-04 21:15:00|1222.6|1221.6|1222.5|1221.5|1222.9|1221.9|1222.3|1221.3|63
1644009600000|2022-02-04 21:20:00|1222.4|1221.4|1222.5|1221.5|1222.7|1221.7|1222.4|1221.4|18
1644009900000|2022-02-04 21:25:00|1222.6|1221.6|1222.3|1221.3|1222.6|1221.6|1222.3|1221.3|11
1644010200000|2022-02-04 21:30:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|17
1644010500000|2022-02-04 21:35:00|||||||||50
1644011100000|2022-02-04 21:45:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1221.9|1220.9|34
1644011400000|2022-02-04 21:50:00|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|2
1644011700000|2022-02-04 21:55:00|1222.1|1221.1|1222.5|1220.5|1222.7|1221.2|1221.9|1220.5|29
1644188700000|2022-02-06 23:05:00|1223.7|1221.7|1223.9|1222.9|1225.5|1224.5|1223.5|1221.7|35
1644189000000|2022-02-06 23:10:00|1224.1|1223.1|1225.4|1224.4|1225.4|1224.4|1224.1|1223.1|30
1644191100000|2022-02-06 23:45:00|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|4
1644192000000|2022-02-07 00:00:00|1225.9|1224.9|1224.8|1223.8|1225.9|1224.9|1224.8|1223.8|3
1644192300000|2022-02-07 00:05:00|1223.4|1222.4|1222.6|1221.6|1223.4|1222.4|1222.6|1221.6|7
1644192900000|2022-02-07 00:15:00|1222.4|1221.4|1221.5|1220.5|1222.4|1221.4|1221.3|1220.3|38
1644193200000|2022-02-07 00:20:00|1221|1220|1221|1220|1221|1220|1221|1220|2
1644193500000|2022-02-07 00:25:00|1221.2|1220.2|1221.4|1220.4|1221.6|1220.6|1221|1220|28
1644193800000|2022-02-07 00:30:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.2|1220.2|14
1644194100000|2022-02-07 00:35:00|1221.1|1220.1|1221.3|1220.3|1221.3|1220.3|1221|1220|6
1644194400000|2022-02-07 00:40:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1
1644194700000|2022-02-07 00:45:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|5
1644195000000|2022-02-07 00:50:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1
1644195300000|2022-02-07 00:55:00|1221.2|1220.2|1222.2|1221.2|1222.2|1221.2|1221.2|1220.2|16
1644195600000|2022-02-07 01:00:00|1222.4|1221.4|1222.9|1221.9|1223.6|1222.6|1222.1|1221.1|77
1644195900000|2022-02-07 01:05:00|1223|1222|1220.7|1219.7|1223|1222|1220.5|1219.5|33
1644196200000|2022-02-07 01:10:00|1220.8|1219.8|1223.1|1222.1|1223.1|1222.1|1220.8|1219.8|32
1644196500000|2022-02-07 01:15:00|1222.7|1221.7|1222.5|1221.5|1223.2|1222.2|1221.3|1220.3|53
1644196800000|2022-02-07 01:20:00|1222.2|1221.2|1223.7|1222.7|1224|1223|1221.3|1220.3|54
1644197100000|2022-02-07 01:25:00|1223.5|1222.5|1223.4|1222.4|1224.9|1223.9|1223.1|1222.1|149
1644197400000|2022-02-07 01:30:00|1223.6|1222.6|1221.9|1220.9|1224.6|1223.6|1221.8|1220.8|104
1644197700000|2022-02-07 01:35:00|1221.8|1220.8|1224.2|1223.2|1224.2|1223.2|1221.8|1220.8|148
1644198000000|2022-02-07 01:40:00|1224|1223|1220.3|1219.3|1224.3|1223.3|1220|1219|82
1644198300000|2022-02-07 01:45:00|1220|1219|1220|1219|1220.2|1219.2|1219|1218|57
1644198600000|2022-02-07 01:50:00|1220.2|1219.2|1219.8|1218.8|1220.6|1219.6|1219.6|1218.6|19
1644198900000|2022-02-07 01:55:00|1219.6|1218.6|1218.8|1217.8|1219.6|1218.6|1217.5|1216.5|42
1644199200000|2022-02-07 02:00:00|1218.9|1217.9|1218.5|1217.5|1219.9|1218.9|1218.3|1217.3|38
1644199500000|2022-02-07 02:05:00|1218.4|1217.4|1219|1218|1219|1218|1218.3|1217.3|20
1644199800000|2022-02-07 02:10:00|1217.5|1216.5|1218.4|1217.4|1218.9|1217.9|1217.5|1216.5|61
1644200100000|2022-02-07 02:15:00|1218.9|1217.9|1216.7|1215.7|1218.9|1217.9|1216.7|1215.7|14
1644200400000|2022-02-07 02:20:00|1217.2|1216.2|1217.1|1216.1|1217.9|1216.9|1217.1|1216.1|9
1644200700000|2022-02-07 02:25:00|1217.3|1216.3|1217.2|1216.2|1218|1217|1217.2|1216.2|9
1644201000000|2022-02-07 02:30:00|1216.6|1215.6|1216.2|1215.2|1216.6|1215.6|1216.2|1215.2|4
1644201300000|2022-02-07 02:35:00|1215.1|1214.1|1215.4|1214.4|1215.4|1214.4|1214.8|1213.8|19
1644201600000|2022-02-07 02:40:00|1215|1214|1214.3|1213.3|1215.2|1214.2|1214.3|1213.3|13
1644201900000|2022-02-07 02:45:00|1214.1|1213.1|1214|1213|1214.5|1213.5|1213.9|1212.9|38
1644202200000|2022-02-07 02:50:00|1213.8|1212.8|1212.6|1211.6|1213.9|1212.9|1212.2|1211.2|277
1644202500000|2022-02-07 02:55:00|1212.5|1211.5|1213.8|1212.8|1214|1213|1212.5|1211.5|113
1644202800000|2022-02-07 03:00:00|1213.9|1212.9|1214.7|1213.7|1214.7|1213.7|1213.8|1212.8|20
1644203100000|2022-02-07 03:05:00|1214.6|1213.6|1214.3|1213.3|1214.9|1213.9|1214.2|1213.2|93
1644203400000|2022-02-07 03:10:00|1214.2|1213.2|1214.4|1213.4|1214.4|1213.4|1213.2|1212.2|89
1644203700000|2022-02-07 03:15:00|1214.5|1213.5|1215.6|1214.6|1215.6|1214.6|1214.5|1213.5|26
1644204000000|2022-02-07 03:20:00|1215.3|1214.3|1216.7|1215.7|1216.7|1215.7|1215.3|1214.3|29
1644204300000|2022-02-07 03:25:00|1216.6|1215.6|1217.5|1216.5|1217.7|1216.7|1216.6|1215.6|28
1644204600000|2022-02-07 03:30:00|1217.4|1216.4|1217|1216|1217.5|1216.5|1217|1216|7
1644204900000|2022-02-07 03:35:00|1217.6|1216.6|1218|1217|1218.4|1217.4|1217.6|1216.6|8
1644205200000|2022-02-07 03:40:00|1218.3|1217.3|1219|1218|1219|1218|1218.2|1217.2|16
1644205500000|2022-02-07 03:45:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.8|1217.8|9
1644205800000|2022-02-07 03:50:00|1220.1|1219.1|1219.7|1218.7|1220.1|1219.1|1219.7|1218.7|2
1644206100000|2022-02-07 03:55:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1
1644206400000|2022-02-07 04:00:00|1218.9|1217.9|1219.4|1218.4|1219.4|1218.4|1218.9|1217.9|8
1644206700000|2022-02-07 04:05:00|1220.1|1219.1|1219.9|1218.9|1220.1|1219.1|1219.9|1218.9|3
1644207000000|2022-02-07 04:10:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|4
1644207300000|2022-02-07 04:15:00|1220.3|1219.3|1220.6|1219.6|1220.6|1219.6|1220.1|1219.1|34
1644207600000|2022-02-07 04:20:00|1220.7|1219.7|1221.3|1220.3|1221.4|1220.4|1220.6|1219.6|33
1644207900000|2022-02-07 04:25:00|1220.7|1219.7|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|10
1644208200000|2022-02-07 04:30:00|1219.9|1218.9|1220.3|1219.3|1220.4|1219.4|1219.9|1218.9|9
1644208500000|2022-02-07 04:35:00|1220.2|1219.2|1220.1|1219.1|1220.2|1219.2|1220.1|1219.1|7
1644208800000|2022-02-07 04:40:00|1219.8|1218.8|1220.3|1219.3|1220.3|1219.3|1219.8|1218.8|23
1644209100000|2022-02-07 04:45:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.2|1219.2|9
1644209400000|2022-02-07 04:50:00|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1
1644209700000|2022-02-07 04:55:00|1220.1|1219.1|1220.3|1219.3|1220.3|1219.3|1220.1|1219.1|5
1644210000000|2022-02-07 05:00:00|1220.1|1219.1|1220.7|1219.7|1221.2|1220.2|1220.1|1219.1|10
1644210300000|2022-02-07 05:05:00|1220.2|1219.2|1220.2|1219.2|1220.3|1219.3|1220.2|1219.2|8
1644210600000|2022-02-07 05:10:00|1220.3|1219.3|1220.5|1219.5|1221|1220|1220.3|1219.3|7
1644210900000|2022-02-07 05:15:00|1220.9|1219.9|1220.2|1219.2|1221.2|1220.2|1220.2|1219.2|10
1644211200000|2022-02-07 05:20:00|1219.9|1218.9|1220|1219|1220.7|1219.7|1219.9|1218.9|14
1644211500000|2022-02-07 05:25:00|1219.9|1218.9|1219.1|1218.1|1220.1|1219.1|1219.1|1218.1|11
1644211800000|2022-02-07 05:30:00|1218.7|1217.7|1219.9|1218.9|1219.9|1218.9|1218.4|1217.4|22
1644212100000|2022-02-07 05:35:00|1220|1219|1219.9|1218.9|1220.4|1219.4|1219.9|1218.9|17
1644212400000|2022-02-07 05:40:00|1219.7|1218.7|1219.4|1218.4|1219.7|1218.7|1219.1|1218.1|6
1644212700000|2022-02-07 05:45:00|1219.3|1218.3|1218.8|1217.8|1219.3|1218.3|1218.8|1217.8|7
1644213000000|2022-02-07 05:50:00|1219.2|1218.2|1219.3|1218.3|1219.6|1218.6|1219.1|1218.1|7
1644213300000|2022-02-07 05:55:00|1219.7|1218.7|1220|1219|1220|1219|1219.3|1218.3|6
1644213600000|2022-02-07 06:00:00|1219.8|1218.8|1219.4|1218.4|1220.1|1219.1|1219.4|1218.4|9
1644213900000|2022-02-07 06:05:00|1219.3|1218.3|1219.1|1218.1|1220|1219|1219|1218|19
1644214200000|2022-02-07 06:10:00|1218.9|1217.9|1218.3|1217.3|1218.9|1217.9|1218.3|1217.3|12
1644214500000|2022-02-07 06:15:00|1218.6|1217.6|1218.7|1217.7|1218.7|1217.7|1218.2|1217.2|12
1644214800000|2022-02-07 06:20:00|1219.3|1218.3|1219.4|1218.4|1219.4|1218.4|1219|1218|28
1644215100000|2022-02-07 06:25:00|1219.3|1218.3|1219|1218|1219.3|1218.3|1218.8|1217.8|23
1644215400000|2022-02-07 06:30:00|1219.2|1218.2|1219|1218|1219.2|1218.2|1219|1218|2
1644215700000|2022-02-07 06:35:00|1216.8|1215.8|1216.7|1215.7|1216.9|1215.9|1216.7|1215.7|7
1644216000000|2022-02-07 06:40:00|1216.8|1215.8|1217.3|1216.3|1217.3|1216.3|1216.1|1215.1|7
1644216300000|2022-02-07 06:45:00|1218|1217|1218.5|1217.5|1218.6|1217.6|1217.9|1216.9|11
1644216600000|2022-02-07 06:50:00|1218.8|1217.8|1219.1|1218.1|1219.3|1218.3|1218.6|1217.6|6
1644216900000|2022-02-07 06:55:00|1219.2|1218.2|1219.7|1218.7|1220.1|1219.1|1219.2|1218.2|21
1644217200000|2022-02-07 07:00:00|1219.8|1218.8|1220.2|1219.2|1221|1220|1219.8|1218.8|69
1644217500000|2022-02-07 07:05:00|1220.1|1219.1|1220.5|1219.5|1220.6|1219.6|1219.6|1218.6|66
1644217800000|2022-02-07 07:10:00|1220.6|1219.6|1221.1|1220.1|1221.5|1220.5|1220.5|1219.5|195
1644218100000|2022-02-07 07:15:00|1221|1220|1220.1|1219.1|1221.4|1220.4|1220|1219|99
1644218400000|2022-02-07 07:20:00|1220|1219|1220|1219|1220.7|1219.7|1219.9|1218.9|73
1644218700000|2022-02-07 07:25:00|1220.1|1219.1|1219.9|1218.9|1220.4|1219.4|1219.7|1218.7|51
1644219000000|2022-02-07 07:30:00|1219.7|1218.7|1220.2|1219.2|1220.3|1219.3|1219.5|1218.5|64
1644219300000|2022-02-07 07:35:00|1220.4|1219.4|1220.1|1219.1|1220.4|1219.4|1219.8|1218.8|38
1644219600000|2022-02-07 07:40:00|1220.3|1219.3|1219.6|1218.6|1220.5|1219.5|1219.6|1218.6|45
1644219900000|2022-02-07 07:45:00|1219.7|1218.7|1220.1|1219.1|1220.6|1219.6|1219.5|1218.5|128
1644220200000|2022-02-07 07:50:00|1220.3|1219.3|1220.4|1219.4|1220.5|1219.5|1219.9|1218.9|24
1644220500000|2022-02-07 07:55:00|1220.3|1219.3|1221|1220|1221.1|1220.1|1220.3|1219.3|123
1644220800000|2022-02-07 08:00:00|1221.1|1220.1|1220.5|1219.5|1221.7|1220.7|1220.1|1219.1|674
1644221100000|2022-02-07 08:05:00|1220.4|1219.4|1219.4|1218.4|1220.9|1219.9|1218.8|1217.8|554
1644221400000|2022-02-07 08:10:00|1219.6|1218.6|1218.8|1217.8|1221.2|1220.2|1218.8|1217.8|442
1644221700000|2022-02-07 08:15:00|1218.9|1217.9|1217|1216|1219|1218|1216.7|1215.7|282
1644222000000|2022-02-07 08:20:00|1216.6|1215.6|1216.1|1215.1|1217.3|1216.3|1215.9|1214.9|165
1644222300000|2022-02-07 08:25:00|1215.9|1214.9|1215.8|1214.8|1216.4|1215.4|1215.3|1214.3|215
1644222600000|2022-02-07 08:30:00|1215.9|1214.9|1216|1215|1216.3|1215.3|1215.6|1214.6|82
1644222900000|2022-02-07 08:35:00|1215.7|1214.7|1217.3|1216.3|1217.8|1216.8|1215.7|1214.7|50
1644223200000|2022-02-07 08:40:00|1217.2|1216.2|1217.4|1216.4|1217.6|1216.6|1217.1|1216.1|34
1644223500000|2022-02-07 08:45:00|1217.5|1216.5|1218.4|1217.4|1218.4|1217.4|1217.5|1216.5|37
1644223800000|2022-02-07 08:50:00|1218.2|1217.2|1219.3|1218.3|1219.5|1218.5|1218|1217|125
1644224100000|2022-02-07 08:55:00|1219.2|1218.2|1218.8|1217.8|1219.7|1218.7|1218.8|1217.8|27
1644224400000|2022-02-07 09:00:00|1218.7|1217.7|1219.2|1218.2|1219.8|1218.8|1218.2|1217.2|104
1644224700000|2022-02-07 09:05:00|1218.8|1217.8|1217.9|1216.9|1218.8|1217.8|1217.9|1216.9|88
1644225000000|2022-02-07 09:10:00|1217.6|1216.6|1216.9|1215.9|1218.4|1217.4|1216.3|1215.3|214
1644225300000|2022-02-07 09:15:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|89
1644225600000|2022-02-07 09:20:00|1216.7|1215.7|1216.5|1215.5|1217.4|1216.4|1216.5|1215.5|21
1644225900000|2022-02-07 09:25:00|1216.6|1215.6|1216.9|1215.9|1217.2|1216.2|1216.2|1215.2|30
1644226200000|2022-02-07 09:30:00|1217|1216|1216.6|1215.6|1217.4|1216.4|1216.6|1215.6|72
1644226500000|2022-02-07 09:35:00|1216.5|1215.5|1216.8|1215.8|1217|1216|1216.1|1215.1|155
1644226800000|2022-02-07 09:40:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.2|1215.2|164
1644227100000|2022-02-07 09:45:00|1216.7|1215.7|1215.6|1214.6|1216.7|1215.7|1215.6|1214.6|101
1644227400000|2022-02-07 09:50:00|1215.5|1214.5|1215.7|1214.7|1216.1|1215.1|1215|1214|280
1644227700000|2022-02-07 09:55:00|1215.8|1214.8|1216.1|1215.1|1216.4|1215.4|1215.7|1214.7|281
1644228000000|2022-02-07 10:00:00|1216|1215|1216.7|1215.7|1216.9|1215.9|1216|1215|218
1644228300000|2022-02-07 10:05:00|1216.8|1215.8|1216.5|1215.5|1217.1|1216.1|1216.2|1215.2|102
1644228600000|2022-02-07 10:10:00|1216.4|1215.4|1217.1|1216.1|1217.2|1216.2|1216.3|1215.3|141
1644228900000|2022-02-07 10:15:00|1217.3|1216.3|1217.2|1216.2|1217.5|1216.5|1216.8|1215.8|79
1644229200000|2022-02-07 10:20:00|1216.9|1215.9|1216.9|1215.9|1217.5|1216.5|1216.8|1215.8|127
1644229500000|2022-02-07 10:25:00|1217|1216|1217.6|1216.6|1218.1|1217.1|1216.9|1215.9|234
1644229800000|2022-02-07 10:30:00|1217.7|1216.7|1217|1216|1217.9|1216.9|1217|1216|108
1644230100000|2022-02-07 10:35:00|1216.8|1215.8|1216.7|1215.7|1217.4|1216.4|1216.5|1215.5|188
1644230400000|2022-02-07 10:40:00|1216.6|1215.6|1217.8|1216.8|1217.8|1216.8|1216.6|1215.6|146
1644230700000|2022-02-07 10:45:00|1217.9|1216.9|1218.2|1217.2|1218.5|1217.5|1217.9|1216.9|87
1644231000000|2022-02-07 10:50:00|1217.9|1216.9|1217.8|1216.8|1218|1217|1217.2|1216.2|93
1644231300000|2022-02-07 10:55:00|1217.7|1216.7|1217.1|1216.1|1217.7|1216.7|1217|1216|109
1644231600000|2022-02-07 11:00:00|1217.2|1216.2|1216.7|1215.7|1217.4|1216.4|1216.6|1215.6|45
1644231900000|2022-02-07 11:05:00|1216.8|1215.8|1217.2|1216.2|1217.3|1216.3|1216.3|1215.3|67
1644232200000|2022-02-07 11:10:00|1216.9|1215.9|1218.2|1217.2|1218.5|1217.5|1216.9|1215.9|47
1644232500000|2022-02-07 11:15:00|1218|1217|1218.8|1217.8|1219.1|1218.1|1218|1217|84
1644232800000|2022-02-07 11:20:00|1218.9|1217.9|1219.1|1218.1|1219.4|1218.4|1218.8|1217.8|101
1644233100000|2022-02-07 11:25:00|1219.3|1218.3|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|95
1644233400000|2022-02-07 11:30:00|1219.6|1218.6|1219.6|1218.6|1219.9|1218.9|1219.5|1218.5|71
1644233700000|2022-02-07 11:35:00|1219.5|1218.5|1219.7|1218.7|1220|1219|1219.5|1218.5|96
1644234000000|2022-02-07 11:40:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|80
1644234300000|2022-02-07 11:45:00|1219.5|1218.5|1219.6|1218.6|1219.7|1218.7|1219|1218|135
1644234600000|2022-02-07 11:50:00|1219.7|1218.7|1219.9|1218.9|1220|1219|1219.4|1218.4|112
1644234900000|2022-02-07 11:55:00|1219.7|1218.7|1219.8|1218.8|1220.6|1219.6|1219.4|1218.4|233
1644235200000|2022-02-07 12:00:00|1220.1|1219.1|1220.7|1219.7|1221|1220|1220.1|1219.1|162
1644235500000|2022-02-07 12:05:00|1220.6|1219.6|1220.4|1219.4|1221|1220|1220.4|1219.4|65
1644235800000|2022-02-07 12:10:00|1220.5|1219.5|1221|1220|1221|1220|1220.4|1219.4|188
1644236100000|2022-02-07 12:15:00|1221.3|1220.3|1220.7|1219.7|1221.5|1220.5|1220.6|1219.6|81
1644236400000|2022-02-07 12:20:00|1220.8|1219.8|1220.1|1219.1|1220.8|1219.8|1220|1219|77
1644236700000|2022-02-07 12:25:00|1220.2|1219.2|1220.2|1219.2|1220.3|1219.3|1219.8|1218.8|57
1644237000000|2022-02-07 12:30:00|1220.3|1219.3|1220.8|1219.8|1221.2|1220.2|1220.2|1219.2|159
1644237300000|2022-02-07 12:35:00|1220.7|1219.7|1220.7|1219.7|1220.9|1219.9|1220.5|1219.5|90
1644237600000|2022-02-07 12:40:00|1220.6|1219.6|1220.6|1219.6|1220.8|1219.8|1220.3|1219.3|44
1644237900000|2022-02-07 12:45:00|1220.5|1219.5|1221.5|1220.5|1221.5|1220.5|1220.5|1219.5|59
1644238200000|2022-02-07 12:50:00|1221.4|1220.4|1221.2|1220.2|1221.7|1220.7|1221.2|1220.2|124
1644238500000|2022-02-07 12:55:00|1221.1|1220.1|1221.1|1220.1|1221.6|1220.6|1220.9|1219.9|80
1644238800000|2022-02-07 13:00:00|1220.8|1219.8|1222|1221|1222.1|1221.1|1220.8|1219.8|104
1644239100000|2022-02-07 13:05:00|1222.1|1221.1|1221.9|1220.9|1222.5|1221.5|1221.8|1220.8|302
1644239400000|2022-02-07 13:10:00|1221.8|1220.8|1222.3|1221.3|1222.9|1221.9|1221.7|1220.7|188
1644239700000|2022-02-07 13:15:00|1222.4|1221.4|1222|1221|1222.4|1221.4|1221.9|1220.9|94
1644240000000|2022-02-07 13:20:00|1222.1|1221.1|1221.9|1220.9|1222.7|1221.7|1221.9|1220.9|149
1644240300000|2022-02-07 13:25:00|1222|1221|1221.4|1220.4|1222.1|1221.1|1221.3|1220.3|85
1644240600000|2022-02-07 13:30:00|1221.3|1220.3|1220.3|1219.3|1221.4|1220.4|1220.2|1219.2|113
1644240900000|2022-02-07 13:35:00|1220.2|1219.2|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|102
1644241200000|2022-02-07 13:40:00|1220.5|1219.5|1220.2|1219.2|1220.5|1219.5|1219.7|1218.7|80
1644241500000|2022-02-07 13:45:00|1219.8|1218.8|1220.1|1219.1|1220.4|1219.4|1219.7|1218.7|78
1644241800000|2022-02-07 13:50:00|1220|1219|1219.6|1218.6|1220.1|1219.1|1219.6|1218.6|43
1644242100000|2022-02-07 13:55:00|1219.7|1218.7|1220.3|1219.3|1220.5|1219.5|1219.7|1218.7|58
1644242400000|2022-02-07 14:00:00|1220.4|1219.4|1220|1219|1220.5|1219.5|1219.9|1218.9|110
1644242700000|2022-02-07 14:05:00|1220.1|1219.1|1219.7|1218.7|1220.1|1219.1|1219.3|1218.3|189
1644243000000|2022-02-07 14:10:00|1219.6|1218.6|1218.7|1217.7|1219.7|1218.7|1218.6|1217.6|265
1644243300000|2022-02-07 14:15:00|1218.6|1217.6|1218.4|1217.4|1219|1218|1218.3|1217.3|165
1644243600000|2022-02-07 14:20:00|1218.3|1217.3|1218.6|1217.6|1218.8|1217.8|1218.2|1217.2|116
1644243900000|2022-02-07 14:25:00|1218.7|1217.7|1218.3|1217.3|1219|1218|1218.2|1217.2|269
1644244200000|2022-02-07 14:30:00|1218.1|1217.6|1217.4|1216.9|1220.6|1220.1|1217.3|1216.8|5057
1644244500000|2022-02-07 14:35:00|1217.6|1217.1|1220.7|1220.2|1221.1|1220.6|1217.4|1216.9|1589
1644244800000|2022-02-07 14:40:00|1220.6|1220.1|1221|1220.5|1221.5|1221|1219.8|1219.3|1164
1644245100000|2022-02-07 14:45:00|1221.2|1220.7|1220|1219.5|1221.5|1221|1219.6|1219.1|1187
1644245400000|2022-02-07 14:50:00|1220.1|1219.6|1222.9|1222.4|1223.1|1222.6|1220.1|1219.6|1445
1644245700000|2022-02-07 14:55:00|1222.8|1222.3|1222.4|1221.9|1223.5|1223|1220.9|1220.4|1369
1644246000000|2022-02-07 15:00:00|1222.7|1222.2|1221.4|1220.9|1222.7|1222.2|1220.6|1220.1|758
1644246300000|2022-02-07 15:05:00|1221.5|1221|1222.6|1222.1|1222.8|1222.3|1221.3|1220.8|754
1644246600000|2022-02-07 15:10:00|1222.7|1222.2|1220.8|1220.3|1223.3|1222.8|1220.4|1219.9|1076
1644246900000|2022-02-07 15:15:00|1220.9|1220.4|1221|1220.5|1221.7|1221.2|1220.5|1220|398
1644247200000|2022-02-07 15:20:00|1220.9|1220.4|1222.4|1221.9|1222.9|1222.4|1220.5|1220|891
1644247500000|2022-02-07 15:25:00|1222.3|1221.8|1222.9|1222.4|1223.7|1223.2|1221.9|1221.4|1432
1644247800000|2022-02-07 15:30:00|1222.8|1222.3|1223.5|1223|1223.8|1223.3|1221.8|1221.3|1029
1644248100000|2022-02-07 15:35:00|1223.4|1222.9|1222.9|1222.4|1224|1223.5|1222.8|1222.3|1253
1644248400000|2022-02-07 15:40:00|1222.8|1222.3|1222.2|1221.7|1222.9|1222.4|1221.1|1220.6|1457
1644248700000|2022-02-07 15:45:00|1222.3|1221.8|1222.2|1221.7|1223.6|1223.1|1222.1|1221.6|1219
1644249000000|2022-02-07 15:50:00|1222.1|1221.6|1222.8|1222.3|1223.9|1223.4|1221.9|1221.4|868
1644249300000|2022-02-07 15:55:00|1222.7|1222.2|1223.5|1223|1223.9|1223.4|1222.7|1222.2|660
1644249600000|2022-02-07 16:00:00|1223.3|1222.8|1223.1|1222.6|1224.3|1223.8|1222.5|1222|806
1644249900000|2022-02-07 16:05:00|1223.2|1222.7|1222.8|1222.3|1224|1223.5|1222.4|1221.9|822
1644250200000|2022-02-07 16:10:00|1222.9|1222.4|1223.9|1223.4|1224|1223.5|1222.8|1222.3|931
1644250500000|2022-02-07 16:15:00|1223.7|1223.2|1223.9|1223.4|1224|1223.5|1222.8|1222.3|977
1644250800000|2022-02-07 16:20:00|1224|1223.5|1223|1222.5|1224.1|1223.6|1222.9|1222.4|498
1644251100000|2022-02-07 16:25:00|1223.1|1222.6|1223.2|1222.7|1224.2|1223.7|1223|1222.5|734
1644251400000|2022-02-07 16:30:00|1223.3|1222.8|1222|1221.5|1223.3|1222.8|1221.7|1221.2|615
1644251700000|2022-02-07 16:35:00|1222.1|1221.6|1219.4|1218.9|1222.2|1221.7|1219|1218.5|1130
1644252000000|2022-02-07 16:40:00|1219.3|1218.8|1218.2|1217.7|1219.9|1219.4|1218|1217.5|552
1644252300000|2022-02-07 16:45:00|1218.1|1217.6|1218.3|1217.8|1218.8|1218.3|1217.5|1217|820
1644252600000|2022-02-07 16:50:00|1218.4|1217.9|1218.7|1218.2|1219.1|1218.6|1218|1217.5|625
1644252900000|2022-02-07 16:55:00|1218.6|1218.1|1220.8|1220.3|1221|1220.5|1218.4|1217.9|572
1644253200000|2022-02-07 17:00:00|1220.6|1220.1|1221.3|1220.8|1221.4|1220.9|1219.9|1219.4|711
1644253500000|2022-02-07 17:05:00|1221.2|1220.7|1219.8|1219.3|1221.2|1220.7|1219.8|1219.3|407
1644253800000|2022-02-07 17:10:00|1220|1219.5|1220.3|1219.8|1220.7|1220.2|1219.8|1219.3|320
1644254100000|2022-02-07 17:15:00|1220.2|1219.7|1220.9|1220.4|1221.4|1220.9|1220|1219.5|328
1644254400000|2022-02-07 17:20:00|1220.8|1220.3|1221.5|1221|1221.6|1221.1|1220.6|1220.1|406
1644254700000|2022-02-07 17:25:00|1221.4|1220.9|1220.1|1219.6|1221.6|1221.1|1220|1219.5|283
1644255000000|2022-02-07 17:30:00|1220|1219.5|1220.5|1220|1220.7|1220.2|1219.4|1218.9|437
1644255300000|2022-02-07 17:35:00|1220.4|1219.9|1219.8|1219.3|1220.8|1220.3|1219.2|1218.7|292
1644255600000|2022-02-07 17:40:00|1220|1219.5|1220.9|1220.4|1221.1|1220.6|1220|1219.5|395
1644255900000|2022-02-07 17:45:00|1220.8|1220.3|1221.2|1220.7|1221.9|1221.4|1220.7|1220.2|291
1644256200000|2022-02-07 17:50:00|1221.3|1220.8|1221|1220.5|1221.6|1221.1|1220.9|1220.4|394
1644256500000|2022-02-07 17:55:00|1221.1|1220.6|1221|1220.5|1221.5|1221|1220.6|1220.1|276
1644256800000|2022-02-07 18:00:00|1221.1|1220.6|1221.9|1221.4|1222.6|1222.1|1220.8|1220.3|344
1644257100000|2022-02-07 18:05:00|1222|1221.5|1222.3|1221.8|1222.6|1222.1|1221.6|1221.1|262
1644257400000|2022-02-07 18:10:00|1222.4|1221.9|1223|1222.5|1223.6|1223.1|1222.1|1221.6|616
1644257700000|2022-02-07 18:15:00|1223.1|1222.6|1223.1|1222.6|1223.4|1222.9|1222.7|1222.2|680
1644258000000|2022-02-07 18:20:00|1223|1222.5|1223.1|1222.6|1223.5|1223|1223|1222.5|341
1644258300000|2022-02-07 18:25:00|1223.2|1222.7|1223.6|1223.1|1223.8|1223.3|1222.9|1222.4|297
1644258600000|2022-02-07 18:30:00|1223.7|1223.2|1223.4|1222.9|1224.3|1223.8|1223.3|1222.8|350
1644258900000|2022-02-07 18:35:00|1223.6|1223.1|1224|1223.5|1224.2|1223.7|1223.4|1222.9|288
1644259200000|2022-02-07 18:40:00|1223.9|1223.4|1223.8|1223.3|1224|1223.5|1223.6|1223.1|334
1644259500000|2022-02-07 18:45:00|1223.7|1223.2|1223.6|1223.1|1224.1|1223.6|1223.4|1222.9|453
1644259800000|2022-02-07 18:50:00|1223.7|1223.2|1223.7|1223.2|1224.1|1223.6|1223.5|1223|263
1644260100000|2022-02-07 18:55:00|1223.8|1223.3|1224.9|1224.4|1225|1224.5|1223.8|1223.3|337
1644260400000|2022-02-07 19:00:00|1224.8|1224.3|1224.5|1224|1224.8|1224.3|1224.2|1223.7|400
1644260700000|2022-02-07 19:05:00|1224.6|1224.1|1223.6|1223.1|1224.6|1224.1|1223.5|1223|328
1644261000000|2022-02-07 19:10:00|1223.7|1223.2|1223.8|1223.3|1224.1|1223.6|1223.7|1223.2|267
1644261300000|2022-02-07 19:15:00|1223.7|1223.2|1224.1|1223.6|1224.7|1224.2|1223.3|1222.8|385
1644261600000|2022-02-07 19:20:00|1224|1223.5|1224.1|1223.6|1224.5|1224|1223.8|1223.3|308
1644261900000|2022-02-07 19:25:00|1224.2|1223.7|1225.7|1225.2|1225.7|1225.2|1224.1|1223.6|444
1644262200000|2022-02-07 19:30:00|1225.8|1225.3|1225.9|1225.4|1226.1|1225.6|1225.4|1224.9|433
1644262500000|2022-02-07 19:35:00|1226|1225.5|1225.5|1225|1226.5|1226|1225.5|1225|364
1644262800000|2022-02-07 19:40:00|1225.6|1225.1|1226.6|1226.1|1226.8|1226.3|1225.5|1225|619
1644263100000|2022-02-07 19:45:00|1226.5|1226|1226.7|1226.2|1227.2|1226.7|1226.5|1226|650
1644263400000|2022-02-07 19:50:00|1226.6|1226.1|1227|1226.5|1227.1|1226.6|1226.3|1225.8|458
1644263700000|2022-02-07 19:55:00|1226.9|1226.4|1226.7|1226.2|1227.4|1226.9|1226.6|1226.1|350
1644264000000|2022-02-07 20:00:00|1226.6|1226.1|1227.1|1226.6|1227.2|1226.7|1225.9|1225.4|469
1644264300000|2022-02-07 20:05:00|1227.2|1226.7|1226.8|1226.3|1227.6|1227.1|1226.1|1225.6|413
1644264600000|2022-02-07 20:10:00|1226.7|1226.2|1228|1227.5|1228.1|1227.6|1226.5|1226|765
1644264900000|2022-02-07 20:15:00|1227.9|1227.4|1227.4|1226.9|1228.2|1227.7|1227.4|1226.9|650
1644265200000|2022-02-07 20:20:00|1227.3|1226.8|1226.5|1226|1227.6|1227.1|1226.4|1225.9|805
1644265500000|2022-02-07 20:25:00|1226.6|1226.1|1224.7|1224.2|1226.8|1226.3|1224.6|1224.1|928
1644265800000|2022-02-07 20:30:00|1224.8|1224.3|1225.1|1224.6|1225.6|1225.1|1224.6|1224.1|1104
1644266100000|2022-02-07 20:35:00|1225|1224.5|1223.6|1223.1|1225.6|1225.1|1223.5|1223|1069
1644266400000|2022-02-07 20:40:00|1223.5|1223|1223.4|1222.9|1224.1|1223.6|1223|1222.5|1216
1644266700000|2022-02-07 20:45:00|1223.3|1222.8|1222.4|1221.9|1223.4|1222.9|1222.3|1221.8|1318
1644267000000|2022-02-07 20:50:00|1222.8|1222.3|1221.6|1221.1|1223.7|1223.2|1221.3|1220.8|1980
1644267300000|2022-02-07 20:55:00|1221.5|1221|1222.3|1221.8|1222.6|1222.1|1221.2|1220.7|8346
1644267600000|2022-02-07 21:00:00|1222.5|1221.5|1223.6|1222.6|1223.8|1222.8|1222.2|1221.2|913
1644267900000|2022-02-07 21:05:00|1223.7|1222.7|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|96
1644268200000|2022-02-07 21:10:00|1223.6|1222.6|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|79
1644268500000|2022-02-07 21:15:00|1223.3|1222.3|1223.2|1222.2|1223.5|1222.5|1223.1|1222.1|38
1644268800000|2022-02-07 21:20:00|1223.3|1222.3|1223.4|1222.4|1223.7|1222.7|1223.2|1222.2|106
1644269100000|2022-02-07 21:25:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|14
1644270300000|2022-02-07 21:45:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|43
1644270600000|2022-02-07 21:50:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.1|1222.1|21
1644270900000|2022-02-07 21:55:00|1223.6|1222.6|1223.9|1222.9|1223.9|1222.9|1223.6|1222.6|9
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1224|1222|1224.5|1222.5|1223.7|1221.7|0
1644275100000|2022-02-07 23:05:00|1224.1|1222.1|1223.7|1221.7|1224.1|1222.1|1223.5|1221.5|0
1644275400000|2022-02-07 23:10:00|1223.8|1221.8|1224|1222|1224.1|1222.1|1223.7|1221.7|0
1644275700000|2022-02-07 23:15:00|1224.1|1222.1|1224.3|1222.3|1224.4|1222.4|1224|1222|0
1644276000000|2022-02-07 23:20:00|1224.4|1222.4|1224.9|1222.9|1225.1|1223.1|1224.1|1222.1|0
1644276300000|2022-02-07 23:25:00|1224.8|1222.8|1224.7|1222.7|1225|1223|1224.5|1222.5|0
1644276600000|2022-02-07 23:30:00|1224.8|1222.8|1224.3|1222.3|1225|1223|1224.3|1222.3|0
1644276900000|2022-02-07 23:35:00|1224.4|1222.4|1224.4|1222.4|1224.6|1222.6|1224.2|1222.2|0
1644277200000|2022-02-07 23:40:00|1224.5|1222.5|1224.5|1222.5|1224.7|1222.7|1224.3|1222.3|0
1644277500000|2022-02-07 23:45:00|1224.6|1222.6|1224.8|1222.8|1225|1223|1224.4|1222.4|0
1644277800000|2022-02-07 23:50:00|1224.9|1222.9|1224.5|1222.5|1224.9|1222.9|1224.5|1222.5|0
1644278100000|2022-02-07 23:55:00|1224.6|1222.6|1224.9|1222.9|1225.1|1223.1|1224.4|1222.4|0
1644278400000|2022-02-08 00:00:00|1225|1223|1225.1|1223.1|1225.5|1223.5|1224.9|1222.9|0
1644278700000|2022-02-08 00:05:00|1225.2|1223.2|1224.8|1222.8|1225.2|1223.2|1224.7|1222.7|0
1644279000000|2022-02-08 00:10:00|1224.7|1222.7|1224.6|1222.6|1224.9|1222.9|1224.4|1222.4|0
1644279300000|2022-02-08 00:15:00|1224.5|1222.5|1225|1223|1225.1|1223.1|1224.5|1222.5|0
1644279600000|2022-02-08 00:20:00|1225.1|1223.1|1223.6|1221.6|1225.1|1223.1|1223.5|1221.5|0
1644279900000|2022-02-08 00:25:00|1223.5|1221.5|1223.8|1221.8|1224.1|1222.1|1223.5|1221.5|0
1644280200000|2022-02-08 00:30:00|1223.9|1221.9|1224.2|1222.2|1224.4|1222.4|1223.9|1221.9|0
1644280500000|2022-02-08 00:35:00|1224.3|1222.3|1224.1|1222.1|1224.4|1222.4|1223.7|1221.7|0
1644280800000|2022-02-08 00:40:00|1224|1222|1224.3|1222.3|1224.3|1222.3|1223.9|1221.9|0
1644281100000|2022-02-08 00:45:00|1224.2|1222.2|1224.7|1222.7|1224.8|1222.8|1224|1222|0
1644281400000|2022-02-08 00:50:00|1224.8|1222.8|1224.3|1222.3|1224.8|1222.8|1224.3|1222.3|0
1644281700000|2022-02-08 00:55:00|1224.4|1222.4|1224.5|1222.5|1224.5|1222.5|1224.3|1222.3|0
1644282000000|2022-02-08 01:00:00|1224.4|1222.4|1227.1|1226.1|1227.6|1226.6|1223.8|1221.8|46
1644282300000|2022-02-08 01:05:00|1227.2|1226.2|1224|1223|1228.3|1227.3|1224|1223|192
1644282600000|2022-02-08 01:10:00|1223.6|1222.6|1224|1223|1224.3|1223.3|1223.5|1222.5|20
1644282900000|2022-02-08 01:15:00|1223.9|1222.9|1225.1|1224.1|1225.1|1224.1|1222.6|1221.6|61
1644283200000|2022-02-08 01:20:00|1224.9|1223.9|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|31
1644283500000|2022-02-08 01:25:00|1225.7|1224.7|1224.6|1223.6|1225.7|1224.7|1224.4|1223.4|18
1644283800000|2022-02-08 01:30:00|1224.2|1223.2|1220.8|1219.8|1224.7|1223.7|1220.7|1219.7|199
1644284100000|2022-02-08 01:35:00|1221|1220|1221.7|1220.7|1221.8|1220.8|1220.3|1219.3|63
1644284400000|2022-02-08 01:40:00|1222.6|1221.6|1221.1|1220.1|1223.4|1222.4|1220.9|1219.9|144
1644284700000|2022-02-08 01:45:00|1220.7|1219.7|1220.1|1219.1|1221.1|1220.1|1220.1|1219.1|41
1644285000000|2022-02-08 01:50:00|1220.5|1219.5|1220.8|1219.8|1220.8|1219.8|1219.3|1218.3|52
1644285300000|2022-02-08 01:55:00|1220.7|1219.7|1220.6|1219.6|1221.1|1220.1|1220.5|1219.5|22
1644285600000|2022-02-08 02:00:00|1220.8|1219.8|1220.4|1219.4|1221.2|1220.2|1220.4|1219.4|58
1644285900000|2022-02-08 02:05:00|1219.8|1218.8|1219.3|1218.3|1219.8|1218.8|1218.6|1217.6|23
1644286200000|2022-02-08 02:10:00|1219.1|1218.1|1218.7|1217.7|1219.4|1218.4|1217.9|1216.9|56
1644286500000|2022-02-08 02:15:00|1218.8|1217.8|1217.8|1216.8|1218.8|1217.8|1217.6|1216.6|42
1644286800000|2022-02-08 02:20:00|1217.7|1216.7|1218.6|1217.6|1219|1218|1217.4|1216.4|35
1644287100000|2022-02-08 02:25:00|1218.5|1217.5|1219.2|1218.2|1219.2|1218.2|1218.2|1217.2|102
1644287400000|2022-02-08 02:30:00|1219.1|1218.1|1218.1|1217.1|1219.1|1218.1|1217.9|1216.9|16
1644287700000|2022-02-08 02:35:00|1218|1217|1217.8|1216.8|1218.1|1217.1|1217.4|1216.4|49
1644288000000|2022-02-08 02:40:00|1217.9|1216.9|1218|1217|1218.4|1217.4|1217.9|1216.9|18
1644288300000|2022-02-08 02:45:00|1217.6|1216.6|1217.8|1216.8|1218.2|1217.2|1217.6|1216.6|52
1644288600000|2022-02-08 02:50:00|1217.7|1216.7|1218|1217|1218|1217|1217.6|1216.6|25
1644288900000|2022-02-08 02:55:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.6|1216.6|51
1644289200000|2022-02-08 03:00:00|1218|1217|1216.8|1215.8|1218|1217|1216.8|1215.8|20
1644289500000|2022-02-08 03:05:00|1216.9|1215.9|1216.6|1215.6|1217.1|1216.1|1216.6|1215.6|24
1644289800000|2022-02-08 03:10:00|1216.4|1215.4|1215.5|1214.5|1216.4|1215.4|1215.5|1214.5|21
1644290100000|2022-02-08 03:15:00|1215.6|1214.6|1215.8|1214.8|1216.3|1215.3|1215.4|1214.4|15
1644290400000|2022-02-08 03:20:00|1215.6|1214.6|1215.7|1214.7|1215.7|1214.7|1215.1|1214.1|17
1644290700000|2022-02-08 03:25:00|1216|1215|1216.7|1215.7|1216.9|1215.9|1215.6|1214.6|36
1644291000000|2022-02-08 03:30:00|1217|1216|1216.6|1215.6|1217|1216|1216.3|1215.3|17
1644291300000|2022-02-08 03:35:00|1216.7|1215.7|1217|1216|1217.3|1216.3|1216.7|1215.7|27
1644291600000|2022-02-08 03:40:00|1217.1|1216.1|1216.3|1215.3|1217.1|1216.1|1216.3|1215.3|15
1644291900000|2022-02-08 03:45:00|1216.5|1215.5|1216.8|1215.8|1216.8|1215.8|1215.8|1214.8|22
1644292200000|2022-02-08 03:50:00|1216.6|1215.6|1216|1215|1216.8|1215.8|1216|1215|17
1644292500000|2022-02-08 03:55:00|1215.9|1214.9|1215.7|1214.7|1215.9|1214.9|1214.8|1213.8|16
1644292800000|2022-02-08 04:00:00|1216.2|1215.2|1216.2|1215.2|1216.7|1215.7|1216|1215|21
1644293100000|2022-02-08 04:05:00|1216.8|1215.8|1216.9|1215.9|1216.9|1215.9|1216.5|1215.5|12
1644293400000|2022-02-08 04:10:00|1216.8|1215.8|1216.9|1215.9|1217|1216|1216.6|1215.6|10
1644293700000|2022-02-08 04:15:00|1216.8|1215.8|1216.6|1215.6|1216.9|1215.9|1216.5|1215.5|12
1644294000000|2022-02-08 04:20:00|1216.8|1215.8|1216.7|1215.7|1216.8|1215.8|1216.7|1215.7|14
1644294300000|2022-02-08 04:25:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|21
1644294600000|2022-02-08 04:30:00|1216.3|1215.3|1216.7|1215.7|1216.7|1215.7|1216.3|1215.3|10
1644294900000|2022-02-08 04:35:00|1216.8|1215.8|1216.1|1215.1|1216.8|1215.8|1216.1|1215.1|14
1644295200000|2022-02-08 04:40:00|1216|1215|1215.9|1214.9|1216.3|1215.3|1215.9|1214.9|10
1644295500000|2022-02-08 04:45:00|1215.8|1214.8|1215.8|1214.8|1216|1215|1215.2|1214.2|17
1644295800000|2022-02-08 04:50:00|1216|1215|1215.9|1214.9|1216|1215|1215.8|1214.8|13
1644296100000|2022-02-08 04:55:00|1215.8|1214.8|1216|1215|1216|1215|1215.5|1214.5|26
1644296400000|2022-02-08 05:00:00|1215.8|1214.8|1214.1|1213.1|1215.8|1214.8|1213.8|1212.8|35
1644296700000|2022-02-08 05:05:00|1214.2|1213.2|1214.8|1213.8|1215.1|1214.1|1213.8|1212.8|29
1644297000000|2022-02-08 05:10:00|1214.5|1213.5|1215.2|1214.2|1215.4|1214.4|1214.2|1213.2|26
1644297300000|2022-02-08 05:15:00|1215|1214|1214.2|1213.2|1215|1214|1213.8|1212.8|81
1644297600000|2022-02-08 05:20:00|1214.4|1213.4|1213.3|1212.3|1214.7|1213.7|1213.2|1212.2|38
1644297900000|2022-02-08 05:25:00|1213.1|1212.1|1213|1212|1213.4|1212.4|1210.9|1209.9|146
1644298200000|2022-02-08 05:30:00|1212.7|1211.7|1210.4|1209.4|1212.7|1211.7|1210.1|1209.1|82
1644298500000|2022-02-08 05:35:00|1210.7|1209.7|1210.7|1209.7|1210.8|1209.8|1209.9|1208.9|41
1644298800000|2022-02-08 05:40:00|1210.9|1209.9|1212.1|1211.1|1212.2|1211.2|1210.7|1209.7|50
1644299100000|2022-02-08 05:45:00|1212.2|1211.2|1213.3|1212.3|1213.3|1212.3|1211.3|1210.3|31
1644299400000|2022-02-08 05:50:00|1213.4|1212.4|1214.2|1213.2|1214.3|1213.3|1213.2|1212.2|43
1644299700000|2022-02-08 05:55:00|1214.3|1213.3|1214.3|1213.3|1214.7|1213.7|1214|1213|16
1644300000000|2022-02-08 06:00:00|1214.1|1213.1|1214.5|1213.5|1214.5|1213.5|1213.2|1212.2|26
1644300300000|2022-02-08 06:05:00|1214.4|1213.4|1215.6|1214.6|1215.8|1214.8|1214.4|1213.4|17
1644300600000|2022-02-08 06:10:00|1215.8|1214.8|1216.5|1215.5|1216.9|1215.9|1215.8|1214.8|65
1644300900000|2022-02-08 06:15:00|1216.4|1215.4|1218.4|1217.4|1218.7|1217.7|1216.4|1215.4|43
1644301200000|2022-02-08 06:20:00|1218.5|1217.5|1217.8|1216.8|1219.3|1218.3|1217.4|1216.4|92
1644301500000|2022-02-08 06:25:00|1218.4|1217.4|1219|1218|1219.3|1218.3|1218.4|1217.4|36
1644301800000|2022-02-08 06:30:00|1219.1|1218.1|1219.1|1218.1|1219.3|1218.3|1218.1|1217.1|17
1644302100000|2022-02-08 06:35:00|1219.3|1218.3|1219|1218|1220.3|1219.3|1218.9|1217.9|106
1644302400000|2022-02-08 06:40:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1218.8|1217.8|109
1644302700000|2022-02-08 06:45:00|1219.4|1218.4|1219.2|1218.2|1219.8|1218.8|1219.1|1218.1|55
1644303000000|2022-02-08 06:50:00|1219.1|1218.1|1219.1|1218.1|1219.5|1218.5|1219.1|1218.1|30
1644303300000|2022-02-08 06:55:00|1219.2|1218.2|1218.9|1217.9|1219.4|1218.4|1218.8|1217.8|21
1644303600000|2022-02-08 07:00:00|1219.1|1218.1|1219.3|1218.3|1219.3|1218.3|1218.2|1217.2|39
1644303900000|2022-02-08 07:05:00|1219.2|1218.2|1220.1|1219.1|1220.1|1219.1|1219.1|1218.1|69
1644304200000|2022-02-08 07:10:00|1219.9|1218.9|1220.8|1219.8|1221.5|1220.5|1219.9|1218.9|97
1644304500000|2022-02-08 07:15:00|1220|1219|1219.5|1218.5|1220.4|1219.4|1219.2|1218.2|21
1644304800000|2022-02-08 07:20:00|1219.6|1218.6|1217.7|1216.7|1219.8|1218.8|1217.6|1216.6|80
1644305100000|2022-02-08 07:25:00|1217.6|1216.6|1215.6|1214.6|1217.7|1216.7|1215.6|1214.6|79
1644305400000|2022-02-08 07:30:00|1215.5|1214.5|1215.2|1214.2|1215.9|1214.9|1214.4|1213.4|86
1644305700000|2022-02-08 07:35:00|1215.1|1214.1|1214.5|1213.5|1215.1|1214.1|1214.3|1213.3|59
1644306000000|2022-02-08 07:40:00|1214.4|1213.4|1213.8|1212.8|1214.5|1213.5|1213.7|1212.7|80
1644306300000|2022-02-08 07:45:00|1214|1213|1213.6|1212.6|1214|1213|1213|1212|153
1644306600000|2022-02-08 07:50:00|1213.7|1212.7|1214.9|1213.9|1215.4|1214.4|1213.7|1212.7|105
1644306900000|2022-02-08 07:55:00|1214.8|1213.8|1214.2|1213.2|1215.1|1214.1|1214.1|1213.1|59
1644307200000|2022-02-08 08:00:00|1214.4|1213.4|1215.7|1214.7|1215.8|1214.8|1213.4|1212.4|239
1644307500000|2022-02-08 08:05:00|1215.5|1214.5|1214.6|1213.6|1215.8|1214.8|1214.2|1213.2|251
1644307800000|2022-02-08 08:10:00|1214.5|1213.5|1214.7|1213.7|1215.2|1214.2|1214.5|1213.5|265
1644308100000|2022-02-08 08:15:00|1214.8|1213.8|1214.6|1213.6|1215.3|1214.3|1214.5|1213.5|226
1644308400000|2022-02-08 08:20:00|1214.7|1213.7|1215.5|1214.5|1215.6|1214.6|1214.6|1213.6|180
1644308700000|2022-02-08 08:25:00|1215.6|1214.6|1215.5|1214.5|1216|1215|1215|1214|185
1644309000000|2022-02-08 08:30:00|1215.7|1214.7|1215.9|1214.9|1216.2|1215.2|1215.5|1214.5|164
1644309300000|2022-02-08 08:35:00|1215.8|1214.8|1216.1|1215.1|1216.5|1215.5|1215.5|1214.5|170
1644309600000|2022-02-08 08:40:00|1216|1215|1215.5|1214.5|1216.6|1215.6|1215.5|1214.5|245
1644309900000|2022-02-08 08:45:00|1215.4|1214.4|1217.1|1216.1|1217.1|1216.1|1215.4|1214.4|108
1644310200000|2022-02-08 08:50:00|1216.9|1215.9|1216.1|1215.1|1217|1216|1215.9|1214.9|78
1644310500000|2022-02-08 08:55:00|1215.9|1214.9|1215.7|1214.7|1216.1|1215.1|1215.4|1214.4|161
1644310800000|2022-02-08 09:00:00|1215.6|1214.6|1217|1216|1217.1|1216.1|1215.6|1214.6|208
1644311100000|2022-02-08 09:05:00|1216.9|1215.9|1217.6|1216.6|1217.6|1216.6|1216.4|1215.4|348
1644311400000|2022-02-08 09:10:00|1217.7|1216.7|1218.3|1217.3|1218.4|1217.4|1217.5|1216.5|299
1644311700000|2022-02-08 09:15:00|1218.5|1217.5|1218.5|1217.5|1219|1218|1218|1217|247
1644312000000|2022-02-08 09:20:00|1218.6|1217.6|1218.9|1217.9|1219.2|1218.2|1218.5|1217.5|304
1644312300000|2022-02-08 09:25:00|1219.1|1218.1|1219.3|1218.3|1219.7|1218.7|1219.1|1218.1|149
1644312600000|2022-02-08 09:30:00|1219.5|1218.5|1219.4|1218.4|1220.1|1219.1|1219.4|1218.4|103
1644312900000|2022-02-08 09:35:00|1219.5|1218.5|1219.4|1218.4|1219.8|1218.8|1219.2|1218.2|124
1644313200000|2022-02-08 09:40:00|1219.6|1218.6|1219.4|1218.4|1219.8|1218.8|1219.2|1218.2|72
1644313500000|2022-02-08 09:45:00|1219.3|1218.3|1220|1219|1220.1|1219.1|1219.3|1218.3|183
1644313800000|2022-02-08 09:50:00|1219.9|1218.9|1223.5|1222.5|1223.9|1222.9|1219.9|1218.9|2088
1644314100000|2022-02-08 09:55:00|1223.4|1222.4|1222|1221|1223.5|1222.5|1221.2|1220.2|647
1644314400000|2022-02-08 10:00:00|1221.8|1220.8|1220.4|1219.4|1221.8|1220.8|1220.3|1219.3|349
1644314700000|2022-02-08 10:05:00|1220.5|1219.5|1220.8|1219.8|1221.1|1220.1|1220.4|1219.4|213
1644315000000|2022-02-08 10:10:00|1221|1220|1221.4|1220.4|1221.8|1220.8|1220.9|1219.9|189
1644315300000|2022-02-08 10:15:00|1221.2|1220.2|1220.9|1219.9|1221.3|1220.3|1220.1|1219.1|97
1644315600000|2022-02-08 10:20:00|1220.8|1219.8|1220.6|1219.6|1221.4|1220.4|1220.4|1219.4|147
1644315900000|2022-02-08 10:25:00|1220.5|1219.5|1221.9|1220.9|1222|1221|1220.5|1219.5|50
1644316200000|2022-02-08 10:30:00|1221.8|1220.8|1222|1221|1222.3|1221.3|1221.8|1220.8|123
1644316500000|2022-02-08 10:35:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1221.9|1220.9|65
1644316800000|2022-02-08 10:40:00|1222.2|1221.2|1222.9|1221.9|1223|1222|1222.2|1221.2|134
1644317100000|2022-02-08 10:45:00|1223|1222|1223.2|1222.2|1223.3|1222.3|1222.8|1221.8|83
1644317400000|2022-02-08 10:50:00|1223.3|1222.3|1222.5|1221.5|1223.3|1222.3|1222.4|1221.4|155
1644317700000|2022-02-08 10:55:00|1222.4|1221.4|1222.5|1221.5|1222.8|1221.8|1222.4|1221.4|66
1644318000000|2022-02-08 11:00:00|1222.7|1221.7|1221.4|1220.4|1222.7|1221.7|1220.8|1219.8|80
1644318300000|2022-02-08 11:05:00|1221.6|1220.6|1221.1|1220.1|1221.9|1220.9|1221.1|1220.1|54
1644318600000|2022-02-08 11:10:00|1221.2|1220.2|1220.9|1219.9|1221.2|1220.2|1220.6|1219.6|85
1644318900000|2022-02-08 11:15:00|1221|1220|1220.6|1219.6|1221.1|1220.1|1220.1|1219.1|60
1644319200000|2022-02-08 11:20:00|1220.7|1219.7|1220.2|1219.2|1220.8|1219.8|1220.2|1219.2|67
1644319500000|2022-02-08 11:25:00|1220.1|1219.1|1220.1|1219.1|1220.3|1219.3|1219.8|1218.8|125
1644319800000|2022-02-08 11:30:00|1220|1219|1220.5|1219.5|1220.7|1219.7|1220|1219|44
1644320100000|2022-02-08 11:35:00|1220.4|1219.4|1219.5|1218.5|1220.6|1219.6|1219.5|1218.5|164
1644320400000|2022-02-08 11:40:00|1219.7|1218.7|1220.1|1219.1|1220.6|1219.6|1219.7|1218.7|78
1644320700000|2022-02-08 11:45:00|1220|1219|1220|1219|1220.2|1219.2|1219.7|1218.7|54
1644321000000|2022-02-08 11:50:00|1220.2|1219.2|1220.4|1219.4|1220.5|1219.5|1220|1219|39
1644321300000|2022-02-08 11:55:00|1220.3|1219.3|1220.8|1219.8|1220.8|1219.8|1220.3|1219.3|28
1644321600000|2022-02-08 12:00:00|1220.7|1219.7|1220|1219|1220.8|1219.8|1219.9|1218.9|101
1644321900000|2022-02-08 12:05:00|1219.9|1218.9|1220.9|1219.9|1221|1220|1219.9|1218.9|147
1644322200000|2022-02-08 12:10:00|1220.8|1219.8|1220.4|1219.4|1220.8|1219.8|1220|1219|199
1644322500000|2022-02-08 12:15:00|1220.3|1219.3|1219.4|1218.4|1220.3|1219.3|1218.8|1217.8|284
1644322800000|2022-02-08 12:20:00|1219.3|1218.3|1218.7|1217.7|1219.3|1218.3|1218.4|1217.4|145
1644323100000|2022-02-08 12:25:00|1218.8|1217.8|1219|1218|1219.3|1218.3|1218.6|1217.6|150
1644323400000|2022-02-08 12:30:00|1218.9|1217.9|1219|1218|1219.3|1218.3|1218.9|1217.9|188
1644323700000|2022-02-08 12:35:00|1219.1|1218.1|1219|1218|1219.1|1218.1|1218.7|1217.7|68
1644324000000|2022-02-08 12:40:00|1218.9|1217.9|1218.5|1217.5|1219|1218|1218.5|1217.5|162
1644324300000|2022-02-08 12:45:00|1218.3|1217.3|1218.5|1217.5|1218.6|1217.6|1218|1217|201
1644324600000|2022-02-08 12:50:00|1218.7|1217.7|1218.5|1217.5|1218.8|1217.8|1218.3|1217.3|47
1644324900000|2022-02-08 12:55:00|1218.8|1217.8|1218.8|1217.8|1219.1|1218.1|1218.8|1217.8|32
1644325200000|2022-02-08 13:00:00|1218.7|1217.7|1218.7|1217.7|1219.1|1218.1|1218.6|1217.6|65
1644325500000|2022-02-08 13:05:00|1218.6|1217.6|1218.9|1217.9|1219.3|1218.3|1218.6|1217.6|63
1644325800000|2022-02-08 13:10:00|1219|1218|1218.9|1217.9|1219.1|1218.1|1218.8|1217.8|28
1644326100000|2022-02-08 13:15:00|1218.7|1217.7|1218.8|1217.8|1219|1218|1218.5|1217.5|111
1644326400000|2022-02-08 13:20:00|1218.9|1217.9|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|120
1644326700000|2022-02-08 13:25:00|1218.5|1217.5|1218.1|1217.1|1218.6|1217.6|1218|1217|73
1644327000000|2022-02-08 13:30:00|1218.2|1217.2|1218.4|1217.4|1218.4|1217.4|1217.9|1216.9|106
1644327300000|2022-02-08 13:35:00|1218.5|1217.5|1218.7|1217.7|1219|1218|1218.5|1217.5|95
1644327600000|2022-02-08 13:40:00|1218.8|1217.8|1217.9|1216.9|1218.8|1217.8|1217.8|1216.8|111
1644327900000|2022-02-08 13:45:00|1218|1217|1218|1217|1218.3|1217.3|1217.7|1216.7|142
1644328200000|2022-02-08 13:50:00|1217.9|1216.9|1218.1|1217.1|1218.4|1217.4|1217.5|1216.5|159
1644328500000|2022-02-08 13:55:00|1218.2|1217.2|1218.3|1217.3|1218.7|1217.7|1218.1|1217.1|164
1644328800000|2022-02-08 14:00:00|1218.4|1217.4|1218.8|1217.8|1219|1218|1218.3|1217.3|120
1644329100000|2022-02-08 14:05:00|1218.9|1217.9|1218.5|1217.5|1219|1218|1218.5|1217.5|72
1644329400000|2022-02-08 14:10:00|1218.6|1217.6|1218.3|1217.3|1218.8|1217.8|1218.3|1217.3|203
1644329700000|2022-02-08 14:15:00|1218.2|1217.2|1218.5|1217.5|1218.6|1217.6|1218.2|1217.2|110
1644330000000|2022-02-08 14:20:00|1218.6|1217.6|1219|1218|1219.2|1218.2|1218.5|1217.5|195
1644330300000|2022-02-08 14:25:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.7|1217.7|335
1644330600000|2022-02-08 14:30:00|1219.6|1219.1|1220.7|1220.2|1221.6|1221.1|1218.8|1218.3|3760
1644330900000|2022-02-08 14:35:00|1221.1|1220.6|1225|1224.5|1225.4|1224.9|1221.1|1220.6|2285
1644331200000|2022-02-08 14:40:00|1224.9|1224.4|1226.9|1226.4|1227.5|1227|1224.5|1224|2511
1644331500000|2022-02-08 14:45:00|1227|1226.5|1227.9|1227.4|1229.1|1228.6|1226.9|1226.4|2172
1644331800000|2022-02-08 14:50:00|1227.8|1227.3|1225.9|1225.4|1228|1227.5|1225.5|1225|2864
1644332100000|2022-02-08 14:55:00|1225.8|1225.3|1225.6|1225.1|1226.5|1226|1224.8|1224.3|1220
1644332400000|2022-02-08 15:00:00|1225.5|1225|1223.6|1223.1|1225.5|1225|1222.7|1222.2|1759
1644332700000|2022-02-08 15:05:00|1223.5|1223|1223.8|1223.3|1225.4|1224.9|1223.1|1222.6|1098
1644333000000|2022-02-08 15:10:00|1223.7|1223.2|1225.1|1224.6|1225.2|1224.7|1223.6|1223.1|1163
1644333300000|2022-02-08 15:15:00|1225.2|1224.7|1226.5|1226|1227.6|1227.1|1225|1224.5|1645
1644333600000|2022-02-08 15:20:00|1226.6|1226.1|1227.4|1226.9|1227.6|1227.1|1226.4|1225.9|1757
1644333900000|2022-02-08 15:25:00|1227.3|1226.8|1225.9|1225.4|1227.9|1227.4|1225.4|1224.9|986
1644334200000|2022-02-08 15:30:00|1226|1225.5|1226|1225.5|1226.6|1226.1|1225.7|1225.2|1127
1644334500000|2022-02-08 15:35:00|1225.9|1225.4|1227.5|1227|1227.5|1227|1225.1|1224.6|1165
1644334800000|2022-02-08 15:40:00|1227.4|1226.9|1228.1|1227.6|1228.1|1227.6|1227.2|1226.7|716
1644335100000|2022-02-08 15:45:00|1228.2|1227.7|1228.4|1227.9|1229.3|1228.8|1228.2|1227.7|1048
1644335400000|2022-02-08 15:50:00|1228.3|1227.8|1228.3|1227.8|1228.7|1228.2|1227.7|1227.2|1573
1644335700000|2022-02-08 15:55:00|1228.2|1227.7|1227.8|1227.3|1228.3|1227.8|1227.8|1227.3|986
1644336000000|2022-02-08 16:00:00|1227.9|1227.4|1229|1228.5|1229.9|1229.4|1227.9|1227.4|1091
1644336300000|2022-02-08 16:05:00|1229.1|1228.6|1228.7|1228.2|1229.3|1228.8|1228|1227.5|882
1644336600000|2022-02-08 16:10:00|1228.6|1228.1|1229|1228.5|1229.5|1229|1228.1|1227.6|966
1644336900000|2022-02-08 16:15:00|1229.2|1228.7|1229.8|1229.3|1229.8|1229.3|1228.9|1228.4|460
1644337200000|2022-02-08 16:20:00|1229.7|1229.2|1228.7|1228.2|1229.8|1229.3|1228.5|1228|789
1644337500000|2022-02-08 16:25:00|1228.8|1228.3|1229.4|1228.9|1229.7|1229.2|1228.7|1228.2|752
1644337800000|2022-02-08 16:30:00|1229.5|1229|1229.8|1229.3|1230.5|1230|1229.3|1228.8|635
1644338100000|2022-02-08 16:35:00|1229.7|1229.2|1230.9|1230.4|1231|1230.5|1229.7|1229.2|780
1644338400000|2022-02-08 16:40:00|1230.8|1230.3|1230.6|1230.1|1231|1230.5|1230.1|1229.6|515
1644338700000|2022-02-08 16:45:00|1230.7|1230.2|1230.9|1230.4|1231.4|1230.9|1230.4|1229.9|496
1644339000000|2022-02-08 16:50:00|1230.8|1230.3|1231.5|1231|1231.6|1231.1|1230.5|1230|1040
1644339300000|2022-02-08 16:55:00|1231.4|1230.9|1231.3|1230.8|1231.8|1231.3|1231|1230.5|569
1644339600000|2022-02-08 17:00:00|1231.4|1230.9|1231.7|1231.2|1232|1231.5|1231.3|1230.8|385
1644339900000|2022-02-08 17:05:00|1231.6|1231.1|1231.3|1230.8|1231.8|1231.3|1230.6|1230.1|650
1644340200000|2022-02-08 17:10:00|1231.2|1230.7|1230.6|1230.1|1231.3|1230.8|1230.5|1230|434
1644340500000|2022-02-08 17:15:00|1230.5|1230|1231|1230.5|1231.2|1230.7|1230.2|1229.7|250
1644340800000|2022-02-08 17:20:00|1231.1|1230.6|1231.6|1231.1|1231.6|1231.1|1230.7|1230.2|216
1644341100000|2022-02-08 17:25:00|1231.7|1231.2|1232|1231.5|1232|1231.5|1231.5|1231|267
1644341400000|2022-02-08 17:30:00|1232.1|1231.6|1232.9|1232.4|1233|1232.5|1232.1|1231.6|388
1644341700000|2022-02-08 17:35:00|1232.8|1232.3|1232.9|1232.4|1233.3|1232.8|1232.5|1232|238
1644342000000|2022-02-08 17:40:00|1233|1232.5|1232.3|1231.8|1233.2|1232.7|1232.2|1231.7|253
1644342300000|2022-02-08 17:45:00|1232.4|1231.9|1231.9|1231.4|1232.8|1232.3|1231.9|1231.4|281
1644342600000|2022-02-08 17:50:00|1231.8|1231.3|1231.8|1231.3|1232.1|1231.6|1231.7|1231.2|294
1644342900000|2022-02-08 17:55:00|1231.7|1231.2|1231.2|1230.7|1231.9|1231.4|1231.2|1230.7|532
1644343200000|2022-02-08 18:00:00|1231.3|1230.8|1230.8|1230.3|1231.5|1231|1230.6|1230.1|539
1644343500000|2022-02-08 18:05:00|1230.7|1230.2|1230.8|1230.3|1231|1230.5|1230.4|1229.9|404
1644343800000|2022-02-08 18:10:00|1230.7|1230.2|1230.7|1230.2|1231|1230.5|1230.3|1229.8|354
1644344100000|2022-02-08 18:15:00|1230.6|1230.1|1229.8|1229.3|1230.7|1230.2|1229.3|1228.8|488
1644344400000|2022-02-08 18:20:00|1229.7|1229.2|1229.3|1228.8|1230|1229.5|1229.1|1228.6|381
1644344700000|2022-02-08 18:25:00|1229.2|1228.7|1229|1228.5|1229.4|1228.9|1228.7|1228.2|320
1644345000000|2022-02-08 18:30:00|1229.1|1228.6|1229.6|1229.1|1229.8|1229.3|1229|1228.5|365
1644345300000|2022-02-08 18:35:00|1229.7|1229.2|1229.3|1228.8|1230.3|1229.8|1229|1228.5|504
1644345600000|2022-02-08 18:40:00|1229.4|1228.9|1229.2|1228.7|1229.5|1229|1228.9|1228.4|562
1644345900000|2022-02-08 18:45:00|1229.1|1228.6|1229.5|1229|1229.9|1229.4|1229|1228.5|405
1644346200000|2022-02-08 18:50:00|1229.4|1228.9|1229.6|1229.1|1229.7|1229.2|1229|1228.5|395
1644346500000|2022-02-08 18:55:00|1229.7|1229.2|1230.4|1229.9|1230.4|1229.9|1229.5|1229|321
1644346800000|2022-02-08 19:00:00|1230.5|1230|1231.5|1231|1231.5|1231|1230.1|1229.6|578
1644347100000|2022-02-08 19:05:00|1231.4|1230.9|1231.7|1231.2|1232.1|1231.6|1231.3|1230.8|737
1644347400000|2022-02-08 19:10:00|1231.6|1231.1|1231.2|1230.7|1231.8|1231.3|1231|1230.5|462
1644347700000|2022-02-08 19:15:00|1231.3|1230.8|1230.3|1229.8|1231.3|1230.8|1230.1|1229.6|271
1644348000000|2022-02-08 19:20:00|1230.2|1229.7|1229.1|1228.6|1230.2|1229.7|1229|1228.5|320
1644348300000|2022-02-08 19:25:00|1229|1228.5|1228.6|1228.1|1229.3|1228.8|1228.4|1227.9|265
1644348600000|2022-02-08 19:30:00|1228.5|1228|1229.4|1228.9|1229.6|1229.1|1228.4|1227.9|392
1644348900000|2022-02-08 19:35:00|1229.5|1229|1227.9|1227.4|1229.7|1229.2|1227.6|1227.1|896
1644349200000|2022-02-08 19:40:00|1228|1227.5|1228.6|1228.1|1228.8|1228.3|1228|1227.5|541
1644349500000|2022-02-08 19:45:00|1228.5|1228|1228.7|1228.2|1228.9|1228.4|1227.9|1227.4|559
1644349800000|2022-02-08 19:50:00|1228.6|1228.1|1228.9|1228.4|1229|1228.5|1228.3|1227.8|568
1644350100000|2022-02-08 19:55:00|1229|1228.5|1228.6|1228.1|1229.1|1228.6|1228|1227.5|734
1644350400000|2022-02-08 20:00:00|1228.5|1228|1228.8|1228.3|1229.1|1228.6|1227.6|1227.1|620
1644350700000|2022-02-08 20:05:00|1228.7|1228.2|1229.2|1228.7|1229.5|1229|1228.3|1227.8|624
1644351000000|2022-02-08 20:10:00|1229.3|1228.8|1230.5|1230|1230.5|1230|1229.2|1228.7|1847
1644351300000|2022-02-08 20:15:00|1230.4|1229.9|1230.5|1230|1230.8|1230.3|1229.9|1229.4|1143
1644351600000|2022-02-08 20:20:00|1230.4|1229.9|1230.6|1230.1|1230.8|1230.3|1230|1229.5|492
1644351900000|2022-02-08 20:25:00|1230.7|1230.2|1230.7|1230.2|1230.9|1230.4|1230|1229.5|544
1644352200000|2022-02-08 20:30:00|1230.8|1230.3|1231.6|1231.1|1232|1231.5|1230.5|1230|518
1644352500000|2022-02-08 20:35:00|1231.5|1231|1231.5|1231|1232|1231.5|1231.2|1230.7|747
1644352800000|2022-02-08 20:40:00|1231.4|1230.9|1231.8|1231.3|1232.4|1231.9|1231.4|1230.9|755
1644353100000|2022-02-08 20:45:00|1231.7|1231.2|1232.2|1231.7|1232.6|1232.1|1231.4|1230.9|855
1644353400000|2022-02-08 20:50:00|1232.3|1231.8|1232.8|1232.3|1232.8|1232.3|1231.6|1231.1|1376
1644353700000|2022-02-08 20:55:00|1233.1|1232.6|1232.9|1232.4|1233.2|1232.7|1232.4|1231.9|6458
1644354000000|2022-02-08 21:00:00|1233.1|1232.1|1232.5|1231.5|1233.1|1232.1|1232.2|1231.2|886
1644354300000|2022-02-08 21:05:00|1232.4|1231.4|1232.7|1231.7|1232.9|1231.9|1232.3|1231.3|158
1644354600000|2022-02-08 21:10:00|1232.6|1231.6|1232.5|1231.5|1232.8|1231.8|1232.5|1231.5|132
1644354900000|2022-02-08 21:15:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.6|1231.6|40
1644355200000|2022-02-08 21:20:00|1233.1|1232.1|1233|1232|1233.1|1232.1|1232.9|1231.9|53
1644355500000|2022-02-08 21:25:00|||||||||2
1644355800000|2022-02-08 21:30:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|52
1644356400000|2022-02-08 21:40:00|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1
1644356700000|2022-02-08 21:45:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.4|1231.4|29
1644357000000|2022-02-08 21:50:00|1232.7|1231.7|1232.9|1231.9|1232.9|1231.9|1232.7|1231.7|14
1644357300000|2022-02-08 21:55:00|1233.1|1232.1|1232.7|1231.7|1233.1|1232.1|1232.7|1231.7|9
1644358500000|2022-02-08 22:15:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1
1644360600000|2022-02-08 22:50:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|4
1644360900000|2022-02-08 22:55:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|4
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1234.6|1232.6|1234.6|1232.6|1233.9|1231.9|0
1644361500000|2022-02-08 23:05:00|1234.7|1232.7|1234.9|1232.9|1235.1|1233.1|1234.6|1232.6|0
1644361800000|2022-02-08 23:10:00|1235|1233|1234.9|1232.9|1235.2|1233.2|1234.8|1232.8|0
1644362100000|2022-02-08 23:15:00|1235|1233|1234.9|1232.9|1235.2|1233.2|1234.6|1232.6|0
1644362400000|2022-02-08 23:20:00|1235|1233|1235.7|1233.7|1235.8|1233.8|1235|1233|0
1644362700000|2022-02-08 23:25:00|1235.8|1233.8|1236.1|1234.1|1236.4|1234.4|1235.5|1233.5|0
1644363000000|2022-02-08 23:30:00|1236.2|1234.2|1235.9|1233.9|1236.2|1234.2|1235.8|1233.8|0
1644363300000|2022-02-08 23:35:00|1236|1234|1235.5|1233.5|1236|1234|1235.5|1233.5|0
1644363600000|2022-02-08 23:40:00|1235.6|1233.6|1236|1234|1236.1|1234.1|1235.5|1233.5|0
1644363900000|2022-02-08 23:45:00|1235.9|1233.9|1235.5|1233.5|1236.1|1234.1|1235.4|1233.4|0
1644364200000|2022-02-08 23:50:00|1235.4|1233.4|1236.2|1234.2|1236.3|1234.3|1235.4|1233.4|0
1644364500000|2022-02-08 23:55:00|1236.1|1234.1|1236.1|1234.1|1236.1|1234.1|1235.8|1233.8|0
1644364800000|2022-02-09 00:00:00|1236.2|1234.2|1235.9|1233.9|1236.3|1234.3|1235.4|1233.4|0
1644365100000|2022-02-09 00:05:00|1236|1234|1236.2|1234.2|1236.5|1234.5|1236|1234|0
1644365400000|2022-02-09 00:10:00|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.7|1233.7|0
1644365700000|2022-02-09 00:15:00|1235.7|1233.7|1235.5|1233.5|1235.8|1233.8|1235.4|1233.4|0
1644366000000|2022-02-09 00:20:00|1235.4|1233.4|1234.9|1232.9|1235.7|1233.7|1234.8|1232.8|0
1644366300000|2022-02-09 00:25:00|1235|1233|1234.7|1232.7|1235.1|1233.1|1234.7|1232.7|0
1644366600000|2022-02-09 00:30:00|1234.6|1232.6|1234.6|1232.6|1234.7|1232.7|1234.2|1232.2|0
1644366900000|2022-02-09 00:35:00|1234.5|1232.5|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1644367200000|2022-02-09 00:40:00|1234.7|1232.7|1234.7|1232.7|1234.8|1232.8|1234.6|1232.6|0
1644367500000|2022-02-09 00:45:00|1234.6|1232.6|1235.1|1233.1|1235.2|1233.2|1234.6|1232.6|0
1644367800000|2022-02-09 00:50:00|1235|1233|1235.1|1233.1|1235.1|1233.1|1234.7|1232.7|0
1644368100000|2022-02-09 00:55:00|1235|1233|1234.7|1232.7|1235.1|1233.1|1234.6|1232.6|0
1644368400000|2022-02-09 01:00:00|1234.6|1232.6|1232.9|1231.9|1234.6|1233.2|1232.3|1231.3|27
1644368700000|2022-02-09 01:05:00|1233|1232|1236|1235|1236.2|1235.2|1232.9|1231.9|68
1644369000000|2022-02-09 01:10:00|1236.5|1235.5|1235.3|1234.3|1237.2|1236.2|1235|1234|105
1644369300000|2022-02-09 01:15:00|1235|1234|1233.2|1232.2|1237|1236|1232.5|1231.5|117
1644369600000|2022-02-09 01:20:00|1233.3|1232.3|1233.7|1232.7|1233.7|1232.7|1232.9|1231.9|27
1644369900000|2022-02-09 01:25:00|1233.9|1232.9|1234.5|1233.5|1234.5|1233.5|1233.8|1232.8|32
1644370200000|2022-02-09 01:30:00|1234.8|1233.8|1234.3|1233.3|1235.5|1234.5|1233.7|1232.7|67
1644370500000|2022-02-09 01:35:00|1234.6|1233.6|1236.7|1235.7|1237|1236|1234.1|1233.1|205
1644370800000|2022-02-09 01:40:00|1236.5|1235.5|1235.9|1234.9|1236.6|1235.6|1235.6|1234.6|34
1644371100000|2022-02-09 01:45:00|1236.2|1235.2|1235.4|1234.4|1236.7|1235.7|1235.3|1234.3|117
1644371400000|2022-02-09 01:50:00|1235.6|1234.6|1235|1234|1236.4|1235.4|1234.4|1233.4|327
1644371700000|2022-02-09 01:55:00|1235.2|1234.2|1235|1234|1236.1|1235.1|1234.8|1233.8|332
1644372000000|2022-02-09 02:00:00|1235.2|1234.2|1236.5|1235.5|1236.5|1235.5|1234.6|1233.6|236
1644372300000|2022-02-09 02:05:00|1236.4|1235.4|1236.2|1235.2|1236.5|1235.5|1235.5|1234.5|140
1644372600000|2022-02-09 02:10:00|1236|1235|1235.1|1234.1|1236.1|1235.1|1234.7|1233.7|69
1644372900000|2022-02-09 02:15:00|1234.9|1233.9|1235.3|1234.3|1235.3|1234.3|1234.5|1233.5|37
1644373200000|2022-02-09 02:20:00|1235.4|1234.4|1236.1|1235.1|1236.2|1235.2|1235.4|1234.4|135
1644373500000|2022-02-09 02:25:00|1236.4|1235.4|1235.7|1234.7|1236.7|1235.7|1235.7|1234.7|81
1644373800000|2022-02-09 02:30:00|1235.3|1234.3|1235.5|1234.5|1235.8|1234.8|1234.8|1233.8|64
1644374100000|2022-02-09 02:35:00|1235.1|1234.1|1234.8|1233.8|1235.3|1234.3|1234.5|1233.5|24
1644374400000|2022-02-09 02:40:00|1234.9|1233.9|1234.7|1233.7|1235.1|1234.1|1234.4|1233.4|29
1644374700000|2022-02-09 02:45:00|1234.6|1233.6|1235.1|1234.1|1235.5|1234.5|1234.5|1233.5|50
1644375000000|2022-02-09 02:50:00|1235.3|1234.3|1235.7|1234.7|1235.7|1234.7|1234.7|1233.7|42
1644375300000|2022-02-09 02:55:00|1235.4|1234.4|1234.9|1233.9|1235.5|1234.5|1234.7|1233.7|25
1644375600000|2022-02-09 03:00:00|1235|1234|1236.4|1235.4|1236.4|1235.4|1235|1234|83
1644375900000|2022-02-09 03:05:00|1236.6|1235.6|1236.6|1235.6|1236.8|1235.8|1236.2|1235.2|40
1644376200000|2022-02-09 03:10:00|1236.5|1235.5|1236.4|1235.4|1236.7|1235.7|1236.2|1235.2|29
1644376500000|2022-02-09 03:15:00|1236.3|1235.3|1236.2|1235.2|1236.3|1235.3|1235.8|1234.8|50
1644376800000|2022-02-09 03:20:00|1236.1|1235.1|1236.3|1235.3|1236.4|1235.4|1236.1|1235.1|36
1644377100000|2022-02-09 03:25:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.2|1235.2|24
1644377400000|2022-02-09 03:30:00|1236.7|1235.7|1237.7|1236.7|1238|1237|1236.7|1235.7|87
1644377700000|2022-02-09 03:35:00|1237.6|1236.6|1237.8|1236.8|1238.1|1237.1|1237.4|1236.4|38
1644378000000|2022-02-09 03:40:00|1237.5|1236.5|1237.6|1236.6|1238.1|1237.1|1237.5|1236.5|52
1644378300000|2022-02-09 03:45:00|1237.8|1236.8|1238|1237|1238.4|1237.4|1237.8|1236.8|34
1644378600000|2022-02-09 03:50:00|1237.9|1236.9|1238.3|1237.3|1238.5|1237.5|1237.9|1236.9|47
1644378900000|2022-02-09 03:55:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1237.8|1236.8|10
1644379200000|2022-02-09 04:00:00|1238|1237|1238.3|1237.3|1238.4|1237.4|1238|1237|7
1644379500000|2022-02-09 04:05:00|1238|1237|1239.4|1238.4|1239.4|1238.4|1237.9|1236.9|69
1644379800000|2022-02-09 04:10:00|1239.3|1238.3|1238.8|1237.8|1239.4|1238.4|1238.8|1237.8|66
1644380100000|2022-02-09 04:15:00|1239|1238|1238.8|1237.8|1239|1238|1238.8|1237.8|23
1644380400000|2022-02-09 04:20:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1239|1238|10
1644380700000|2022-02-09 04:25:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1238.9|1237.9|25
1644381000000|2022-02-09 04:30:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.7|1237.7|14
1644381300000|2022-02-09 04:35:00|1238.8|1237.8|1239.1|1238.1|1239.1|1238.1|1238.6|1237.6|21
1644381600000|2022-02-09 04:40:00|1238.8|1237.8|1239|1238|1239|1238|1238.8|1237.8|14
1644381900000|2022-02-09 04:45:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1239|1238|11
1644382200000|2022-02-09 04:50:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|19
1644382500000|2022-02-09 04:55:00|1238.8|1237.8|1238.9|1237.9|1239.1|1238.1|1238.6|1237.6|37
1644382800000|2022-02-09 05:00:00|1239|1238|1240.4|1239.4|1240.4|1239.4|1238.9|1237.9|191
1644383100000|2022-02-09 05:05:00|1240.2|1239.2|1242.6|1241.6|1242.6|1241.6|1240.2|1239.2|236
1644383400000|2022-02-09 05:10:00|1242.5|1241.5|1241.9|1240.9|1243|1242|1241.9|1240.9|77
1644383700000|2022-02-09 05:15:00|1242.2|1241.2|1241.6|1240.6|1242.3|1241.3|1241.2|1240.2|61
1644384000000|2022-02-09 05:20:00|1241.2|1240.2|1242.5|1241.5|1242.8|1241.8|1241.2|1240.2|107
1644384300000|2022-02-09 05:25:00|1242.1|1241.1|1241.7|1240.7|1242.1|1241.1|1241.7|1240.7|39
1644384600000|2022-02-09 05:30:00|1241.5|1240.5|1240.5|1239.5|1241.5|1240.5|1240.4|1239.4|34
1644384900000|2022-02-09 05:35:00|1240.4|1239.4|1240.6|1239.6|1240.7|1239.7|1240.3|1239.3|15
1644385200000|2022-02-09 05:40:00|1240.5|1239.5|1241.2|1240.2|1241.2|1240.2|1240.2|1239.2|32
1644385500000|2022-02-09 05:45:00|1241.4|1240.4|1240.9|1239.9|1241.6|1240.6|1240.9|1239.9|41
1644385800000|2022-02-09 05:50:00|1241|1240|1240.4|1239.4|1241|1240|1240.4|1239.4|15
1644386100000|2022-02-09 05:55:00|1240.5|1239.5|1239.6|1238.6|1240.5|1239.5|1239.6|1238.6|11
1644386400000|2022-02-09 06:00:00|1240|1239|1239.7|1238.7|1240.2|1239.2|1239.4|1238.4|23
1644386700000|2022-02-09 06:05:00|1239.9|1238.9|1239.6|1238.6|1239.9|1238.9|1239.3|1238.3|29
1644387000000|2022-02-09 06:10:00|1239.4|1238.4|1239.2|1238.2|1239.6|1238.6|1238.8|1237.8|27
1644387300000|2022-02-09 06:15:00|1239.6|1238.6|1239.5|1238.5|1239.8|1238.8|1239.5|1238.5|45
1644387600000|2022-02-09 06:20:00|1239.8|1238.8|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|100
1644387900000|2022-02-09 06:25:00|1240.4|1239.4|1239.7|1238.7|1240.4|1239.4|1239.6|1238.6|75
1644388200000|2022-02-09 06:30:00|1239.9|1238.9|1240.8|1239.8|1240.9|1239.9|1239.6|1238.6|126
1644388500000|2022-02-09 06:35:00|1240.9|1239.9|1240.7|1239.7|1241.3|1240.3|1240.5|1239.5|69
1644388800000|2022-02-09 06:40:00|1240.5|1239.5|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|36
1644389100000|2022-02-09 06:45:00|1240.1|1239.1|1239.8|1238.8|1240.4|1239.4|1239.8|1238.8|23
1644389400000|2022-02-09 06:50:00|1239.7|1238.7|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|8
1644389700000|2022-02-09 06:55:00|1240|1239|1239.6|1238.6|1240.2|1239.2|1239.2|1238.2|40
1644390000000|2022-02-09 07:00:00|1239.4|1238.4|1239.8|1238.8|1240.4|1239.4|1239.4|1238.4|105
1644390300000|2022-02-09 07:05:00|1239.5|1238.5|1239.8|1238.8|1240.1|1239.1|1239|1238|128
1644390600000|2022-02-09 07:10:00|1239.9|1238.9|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|78
1644390900000|2022-02-09 07:15:00|1240.3|1239.3|1239.5|1238.5|1240.6|1239.6|1239.4|1238.4|160
1644391200000|2022-02-09 07:20:00|1239.7|1238.7|1239.4|1238.4|1239.8|1238.8|1239.2|1238.2|92
1644391500000|2022-02-09 07:25:00|1239.3|1238.3|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|205
1644391800000|2022-02-09 07:30:00|1239.3|1238.3|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|242
1644392100000|2022-02-09 07:35:00|1239.6|1238.6|1238.4|1237.4|1239.6|1238.6|1238.3|1237.3|189
1644392400000|2022-02-09 07:40:00|1238.3|1237.3|1238|1237|1238.8|1237.8|1237.4|1236.4|278
1644392700000|2022-02-09 07:45:00|1238.1|1237.1|1238.7|1237.7|1238.7|1237.7|1237.8|1236.8|311
1644393000000|2022-02-09 07:50:00|1238.5|1237.5|1239.4|1238.4|1239.4|1238.4|1238.5|1237.5|332
1644393300000|2022-02-09 07:55:00|1239.3|1238.3|1240|1239|1240.2|1239.2|1239|1238|280
1644393600000|2022-02-09 08:00:00|1239.9|1238.9|1239.6|1238.6|1240.5|1239.5|1239.2|1238.2|398
1644393900000|2022-02-09 08:05:00|1239.7|1238.7|1240|1239|1240.2|1239.2|1239|1238|627
1644394200000|2022-02-09 08:10:00|1240.1|1239.1|1239.5|1238.5|1240.3|1239.3|1239.2|1238.2|276
1644394500000|2022-02-09 08:15:00|1239.6|1238.6|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|173
1644394800000|2022-02-09 08:20:00|1240.3|1239.3|1240.2|1239.2|1240.3|1239.3|1239.7|1238.7|526
1644395100000|2022-02-09 08:25:00|1240.1|1239.1|1240.5|1239.5|1240.7|1239.7|1240.1|1239.1|343
1644395400000|2022-02-09 08:30:00|1240.4|1239.4|1241|1240|1241.2|1240.2|1240.1|1239.1|507
1644395700000|2022-02-09 08:35:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241|1240|285
1644396000000|2022-02-09 08:40:00|1241.4|1240.4|1241.5|1240.5|1241.9|1240.9|1241.4|1240.4|370
1644396300000|2022-02-09 08:45:00|1241.6|1240.6|1243.1|1242.1|1243.1|1242.1|1241.6|1240.6|346
1644396600000|2022-02-09 08:50:00|1243.2|1242.2|1243.8|1242.8|1243.9|1242.9|1243|1242|336
1644396900000|2022-02-09 08:55:00|1243.7|1242.7|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|324
1644397200000|2022-02-09 09:00:00|1243.3|1242.3|1242.9|1241.9|1243.8|1242.8|1242.9|1241.9|165
1644397500000|2022-02-09 09:05:00|1243.1|1242.1|1243.5|1242.5|1243.7|1242.7|1243|1242|20
1644397800000|2022-02-09 09:10:00|1243.6|1242.6|1243.4|1242.4|1243.8|1242.8|1243|1242|49
1644398100000|2022-02-09 09:15:00|1243.5|1242.5|1243.2|1242.2|1243.7|1242.7|1242.9|1241.9|73
1644398400000|2022-02-09 09:20:00|1243.4|1242.4|1243.3|1242.3|1243.6|1242.6|1243.2|1242.2|188
1644398700000|2022-02-09 09:25:00|1243.5|1242.5|1243.4|1242.4|1243.5|1242.5|1243.1|1242.1|154
1644399000000|2022-02-09 09:30:00|1243.3|1242.3|1243.4|1242.4|1243.6|1242.6|1243.2|1242.2|136
1644399300000|2022-02-09 09:35:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.2|1242.2|131
1644399600000|2022-02-09 09:40:00|1243.2|1242.2|1243.4|1242.4|1243.5|1242.5|1243.1|1242.1|114
1644399900000|2022-02-09 09:45:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.3|1242.3|206
1644400200000|2022-02-09 09:50:00|1243.8|1242.8|1243.9|1242.9|1244.1|1243.1|1243.7|1242.7|267
1644400500000|2022-02-09 09:55:00|1243.8|1242.8|1243.4|1242.4|1244.2|1243.2|1243.4|1242.4|112
1644400800000|2022-02-09 10:00:00|1243.5|1242.5|1243.4|1242.4|1243.6|1242.6|1243|1242|65
1644401100000|2022-02-09 10:05:00|1243.5|1242.5|1244.2|1243.2|1244.4|1243.4|1243.5|1242.5|155
1644401400000|2022-02-09 10:10:00|1244.3|1243.3|1244|1243|1244.3|1243.3|1243.7|1242.7|70
1644401700000|2022-02-09 10:15:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1243.7|1242.7|49
1644402000000|2022-02-09 10:20:00|1244|1243|1243.6|1242.6|1244.1|1243.1|1243.6|1242.6|35
1644402300000|2022-02-09 10:25:00|1243.7|1242.7|1243.7|1242.7|1243.9|1242.9|1243.4|1242.4|74
1644402600000|2022-02-09 10:30:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.4|1242.4|121
1644402900000|2022-02-09 10:35:00|1243.6|1242.6|1243.2|1242.2|1243.7|1242.7|1243.1|1242.1|127
1644403200000|2022-02-09 10:40:00|1243.3|1242.3|1243.8|1242.8|1243.8|1242.8|1243.2|1242.2|97
1644403500000|2022-02-09 10:45:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.7|1242.7|66
1644403800000|2022-02-09 10:50:00|1243.8|1242.8|1244.2|1243.2|1244.4|1243.4|1243.8|1242.8|52
1644404100000|2022-02-09 10:55:00|1244.3|1243.3|1244.5|1243.5|1244.6|1243.6|1244|1243|132
1644404400000|2022-02-09 11:00:00|1244.6|1243.6|1244.1|1243.1|1244.7|1243.7|1244.1|1243.1|107
1644404700000|2022-02-09 11:05:00|1244.2|1243.2|1244.3|1243.3|1244.3|1243.3|1244.1|1243.1|116
1644405000000|2022-02-09 11:10:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.8|1242.8|104
1644405300000|2022-02-09 11:15:00|1243.9|1242.9|1243.9|1242.9|1244.4|1243.4|1243.8|1242.8|183
1644405600000|2022-02-09 11:20:00|1243.8|1242.8|1243.9|1242.9|1244.2|1243.2|1243.8|1242.8|128
1644405900000|2022-02-09 11:25:00|1243.8|1242.8|1243.8|1242.8|1244|1243|1243.8|1242.8|96
1644406200000|2022-02-09 11:30:00|1243.7|1242.7|1243.4|1242.4|1243.7|1242.7|1243.3|1242.3|115
1644406500000|2022-02-09 11:35:00|1243.5|1242.5|1243.3|1242.3|1243.5|1242.5|1242.9|1241.9|195
1644406800000|2022-02-09 11:40:00|1243|1242|1243.5|1242.5|1243.5|1242.5|1243|1242|44
1644407100000|2022-02-09 11:45:00|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|1243.5|1242.5|59
1644407400000|2022-02-09 11:50:00|1243.7|1242.7|1244.1|1243.1|1244.1|1243.1|1243.7|1242.7|63
1644407700000|2022-02-09 11:55:00|1244|1243|1244.2|1243.2|1244.4|1243.4|1244|1243|57
1644408000000|2022-02-09 12:00:00|1244.4|1243.4|1244.6|1243.6|1244.8|1243.8|1244.2|1243.2|136
1644408300000|2022-02-09 12:05:00|1244.5|1243.5|1244.8|1243.8|1244.9|1243.9|1244.5|1243.5|50
1644408600000|2022-02-09 12:10:00|1244.9|1243.9|1244.5|1243.5|1245.2|1244.2|1244.4|1243.4|69
1644408900000|2022-02-09 12:15:00|1244.4|1243.4|1244.6|1243.6|1244.7|1243.7|1244.2|1243.2|34
1644409200000|2022-02-09 12:20:00|1244.3|1243.3|1244.2|1243.2|1244.4|1243.4|1244.1|1243.1|78
1644409500000|2022-02-09 12:25:00|1244.1|1243.1|1243.5|1242.5|1244.1|1243.1|1243.4|1242.4|60
1644409800000|2022-02-09 12:30:00|1243.4|1242.4|1243.3|1242.3|1243.5|1242.5|1243.3|1242.3|36
1644410100000|2022-02-09 12:35:00|1243.1|1242.1|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|132
1644410400000|2022-02-09 12:40:00|1242.9|1241.9|1243|1242|1243.1|1242.1|1242.8|1241.8|79
1644410700000|2022-02-09 12:45:00|1243.1|1242.1|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|85
1644411000000|2022-02-09 12:50:00|1242.7|1241.7|1242.8|1241.8|1242.9|1241.9|1242.7|1241.7|67
1644411300000|2022-02-09 12:55:00|1242.9|1241.9|1243|1242|1243.4|1242.4|1242.9|1241.9|61
1644411600000|2022-02-09 13:00:00|1243.1|1242.1|1243.1|1242.1|1243.5|1242.5|1243|1242|239
1644411900000|2022-02-09 13:05:00|1243|1242|1243.5|1242.5|1243.5|1242.5|1243|1242|63
1644412200000|2022-02-09 13:10:00|1243.6|1242.6|1243.9|1242.9|1244.2|1243.2|1243.5|1242.5|123
1644412500000|2022-02-09 13:15:00|1243.7|1242.7|1243.8|1242.8|1244.1|1243.1|1243.6|1242.6|129
1644412800000|2022-02-09 13:20:00|1243.7|1242.7|1243.6|1242.6|1244|1243|1243.5|1242.5|444
1644413100000|2022-02-09 13:25:00|1243.5|1242.5|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|214
1644413400000|2022-02-09 13:30:00|1243.3|1242.3|1243.3|1242.3|1243.4|1242.4|1242.9|1241.9|294
1644413700000|2022-02-09 13:35:00|1243.1|1242.1|1243.2|1242.2|1243.4|1242.4|1243|1242|136
1644414000000|2022-02-09 13:40:00|1243.1|1242.1|1243|1242|1243.3|1242.3|1243|1242|307
1644414300000|2022-02-09 13:45:00|1243.1|1242.1|1243.2|1242.2|1243.5|1242.5|1243|1242|138
1644414600000|2022-02-09 13:50:00|1243.1|1242.1|1243.2|1242.2|1243.3|1242.3|1243.1|1242.1|68
1644414900000|2022-02-09 13:55:00|1243.1|1242.1|1242.7|1241.7|1243.2|1242.2|1242.6|1241.6|102
1644415200000|2022-02-09 14:00:00|1242.8|1241.8|1242.5|1241.5|1242.8|1241.8|1242.4|1241.4|199
1644415500000|2022-02-09 14:05:00|1242.4|1241.4|1243|1242|1243|1242|1242.4|1241.4|267
1644415800000|2022-02-09 14:10:00|1242.9|1241.9|1242.8|1241.8|1243.1|1242.1|1242.7|1241.7|263
1644416100000|2022-02-09 14:15:00|1242.7|1241.7|1243.1|1242.1|1243.2|1242.2|1242.7|1241.7|137
1644416400000|2022-02-09 14:20:00|1243|1242|1243.2|1242.2|1243.2|1242.2|1242.7|1241.7|160
1644416700000|2022-02-09 14:25:00|1243.1|1242.1|1243.5|1242.5|1243.7|1242.7|1242.9|1241.9|199
1644417000000|2022-02-09 14:30:00|1243.3|1242.8|1243.9|1243.4|1244.9|1244.4|1241.9|1241.4|3821
1644417300000|2022-02-09 14:35:00|1244.1|1243.6|1244.5|1244|1245|1244.5|1242.8|1242.3|2569
1644417600000|2022-02-09 14:40:00|1244.6|1244.1|1245.3|1244.8|1245.3|1244.8|1244|1243.5|2218
1644417900000|2022-02-09 14:45:00|1245.4|1244.9|1245.1|1244.6|1246|1245.5|1244.6|1244.1|1621
1644418200000|2022-02-09 14:50:00|1245.2|1244.7|1244.7|1244.2|1245.5|1245|1243.2|1242.7|1212
1644418500000|2022-02-09 14:55:00|1244.8|1244.3|1244.9|1244.4|1245.1|1244.6|1243.2|1242.7|1212
1644418800000|2022-02-09 15:00:00|1244.8|1244.3|1246.7|1246.2|1246.7|1246.2|1244.8|1244.3|1614
1644419100000|2022-02-09 15:05:00|1246.6|1246.1|1246.8|1246.3|1247.6|1247.1|1246.1|1245.6|1414
1644419400000|2022-02-09 15:10:00|1246.9|1246.4|1245.4|1244.9|1246.9|1246.4|1245.1|1244.6|2200
1644419700000|2022-02-09 15:15:00|1245.5|1245|1245.9|1245.4|1246.7|1246.2|1245.1|1244.6|882
1644420000000|2022-02-09 15:20:00|1245.8|1245.3|1247|1246.5|1247.8|1247.3|1245.6|1245.1|1635
1644420300000|2022-02-09 15:25:00|1248|1247.5|1248.5|1248|1248.8|1248.3|1248|1247.5|3211
1644420600000|2022-02-09 15:30:00|1248.6|1248.1|1249.2|1248.7|1249.7|1249.2|1248.4|1247.9|1105
1644420900000|2022-02-09 15:35:00|1249.3|1248.8|1249|1248.5|1249.8|1249.3|1249|1248.5|1006
1644421200000|2022-02-09 15:40:00|1248.9|1248.4|1248.4|1247.9|1249.5|1249|1248.2|1247.7|1349
1644421500000|2022-02-09 15:45:00|1248.6|1248.1|1249.1|1248.6|1249.3|1248.8|1248.2|1247.7|866
1644421800000|2022-02-09 15:50:00|1249|1248.5|1249.4|1248.9|1249.9|1249.4|1249|1248.5|1204
1644422100000|2022-02-09 15:55:00|1249.5|1249|1250.3|1249.8|1250.5|1250|1249.2|1248.7|1141
1644422400000|2022-02-09 16:00:00|1250.4|1249.9|1251|1250.5|1251|1250.5|1250.1|1249.6|1539
1644422700000|2022-02-09 16:05:00|1251.1|1250.6|1249.9|1249.4|1251.1|1250.6|1249.5|1249|823
1644423000000|2022-02-09 16:10:00|1250|1249.5|1249.6|1249.1|1250.7|1250.2|1249.6|1249.1|1261
1644423300000|2022-02-09 16:15:00|1249.5|1249|1250.1|1249.6|1250.5|1250|1249.4|1248.9|780
1644423600000|2022-02-09 16:20:00|1250|1249.5|1250.3|1249.8|1250.6|1250.1|1249.8|1249.3|938
1644423900000|2022-02-09 16:25:00|1250.4|1249.9|1250|1249.5|1250.8|1250.3|1250|1249.5|1038
1644424200000|2022-02-09 16:30:00|1249.9|1249.4|1250|1249.5|1250.2|1249.7|1249.3|1248.8|1067
1644424500000|2022-02-09 16:35:00|1250.1|1249.6|1250.5|1250|1250.6|1250.1|1249.4|1248.9|847
1644424800000|2022-02-09 16:40:00|1250.3|1249.8|1249.8|1249.3|1250.5|1250|1249.6|1249.1|1148
1644425100000|2022-02-09 16:45:00|1249.7|1249.2|1250.2|1249.7|1250.4|1249.9|1249.7|1249.2|818
1644425400000|2022-02-09 16:50:00|1250.1|1249.6|1248.5|1248|1250.2|1249.7|1248.5|1248|301
1644425700000|2022-02-09 16:55:00|1248.4|1247.9|1248.1|1247.6|1248.8|1248.3|1248|1247.5|566
1644426000000|2022-02-09 17:00:00|1248|1247.5|1248|1247.5|1248.4|1247.9|1247.6|1247.1|549
1644426300000|2022-02-09 17:05:00|1247.9|1247.4|1247.6|1247.1|1248|1247.5|1247.2|1246.7|271
1644426600000|2022-02-09 17:10:00|1247.5|1247|1248.1|1247.6|1248.1|1247.6|1247.2|1246.7|365
1644426900000|2022-02-09 17:15:00|1248|1247.5|1248.4|1247.9|1248.6|1248.1|1247.8|1247.3|247
1644427200000|2022-02-09 17:20:00|1248.3|1247.8|1248.5|1248|1248.7|1248.2|1248.1|1247.6|276
1644427500000|2022-02-09 17:25:00|1248.6|1248.1|1248.5|1248|1248.7|1248.2|1248|1247.5|352
1644427800000|2022-02-09 17:30:00|1248.6|1248.1|1248.6|1248.1|1248.8|1248.3|1247.7|1247.2|1114
1644428100000|2022-02-09 17:35:00|1248.5|1248|1249.7|1249.2|1249.7|1249.2|1248.5|1248|388
1644428400000|2022-02-09 17:40:00|1249.8|1249.3|1250.7|1250.2|1250.8|1250.3|1249.6|1249.1|764
1644428700000|2022-02-09 17:45:00|1250.6|1250.1|1250.6|1250.1|1250.7|1250.2|1250.4|1249.9|256
1644429000000|2022-02-09 17:50:00|1250.5|1250|1250.8|1250.3|1250.8|1250.3|1250.2|1249.7|157
1644429300000|2022-02-09 17:55:00|1250.9|1250.4|1251|1250.5|1251|1250.5|1250.6|1250.1|193
1644429600000|2022-02-09 18:00:00|1250.9|1250.4|1250.4|1249.9|1251.1|1250.6|1250.3|1249.8|563
1644429900000|2022-02-09 18:05:00|1250.3|1249.8|1250.6|1250.1|1250.8|1250.3|1250.2|1249.7|225
1644430200000|2022-02-09 18:10:00|1250.7|1250.2|1250.2|1249.7|1250.9|1250.4|1250.1|1249.6|223
1644430500000|2022-02-09 18:15:00|1250.1|1249.6|1250.4|1249.9|1250.5|1250|1250.1|1249.6|216
1644430800000|2022-02-09 18:20:00|1250.3|1249.8|1250.4|1249.9|1250.8|1250.3|1250.2|1249.7|276
1644431100000|2022-02-09 18:25:00|1250.3|1249.8|1249.9|1249.4|1250.4|1249.9|1249.8|1249.3|388
1644431400000|2022-02-09 18:30:00|1249.8|1249.3|1250|1249.5|1250.1|1249.6|1249.7|1249.2|359
1644431700000|2022-02-09 18:35:00|1249.7|1249.2|1249.4|1248.9|1249.7|1249.2|1249.3|1248.8|228
1644432000000|2022-02-09 18:40:00|1249.3|1248.8|1250.1|1249.6|1250.1|1249.6|1249.2|1248.7|186
1644432300000|2022-02-09 18:45:00|1250.2|1249.7|1250.2|1249.7|1250.3|1249.8|1250|1249.5|133
1644432600000|2022-02-09 18:50:00|1250.1|1249.6|1250.5|1250|1250.5|1250|1250|1249.5|206
1644432900000|2022-02-09 18:55:00|1250.6|1250.1|1250.9|1250.4|1250.9|1250.4|1250.5|1250|224
1644433200000|2022-02-09 19:00:00|1251|1250.5|1251.1|1250.6|1251.3|1250.8|1251|1250.5|274
1644433500000|2022-02-09 19:05:00|1251.2|1250.7|1251.6|1251.1|1251.6|1251.1|1251.2|1250.7|316
1644433800000|2022-02-09 19:10:00|1251.5|1251|1251.4|1250.9|1251.6|1251.1|1251.2|1250.7|850
1644434100000|2022-02-09 19:15:00|1251.3|1250.8|1251.2|1250.7|1251.7|1251.2|1251.2|1250.7|295
1644434400000|2022-02-09 19:20:00|1251.3|1250.8|1251.5|1251|1251.6|1251.1|1251.2|1250.7|282
1644434700000|2022-02-09 19:25:00|1251.6|1251.1|1252|1251.5|1252.1|1251.6|1251.6|1251.1|369
1644435000000|2022-02-09 19:30:00|1252.1|1251.6|1251.9|1251.4|1252.1|1251.6|1251.7|1251.2|477
1644435300000|2022-02-09 19:35:00|1251.8|1251.3|1252.1|1251.6|1252.3|1251.8|1251.8|1251.3|661
1644435600000|2022-02-09 19:40:00|1252|1251.5|1252.2|1251.7|1252.3|1251.8|1251.7|1251.2|785
1644435900000|2022-02-09 19:45:00|1252.3|1251.8|1252.3|1251.8|1252.7|1252.2|1252.1|1251.6|936
1644436200000|2022-02-09 19:50:00|1252.2|1251.7|1252|1251.5|1252.7|1252.2|1252|1251.5|678
1644436500000|2022-02-09 19:55:00|1251.9|1251.4|1251.6|1251.1|1252.1|1251.6|1251.6|1251.1|923
1644436800000|2022-02-09 20:00:00|1251.5|1251|1251.3|1250.8|1251.6|1251.1|1250.8|1250.3|859
1644437100000|2022-02-09 20:05:00|1251.4|1250.9|1250.4|1249.9|1251.4|1250.9|1250.4|1249.9|487
1644437400000|2022-02-09 20:10:00|1250.5|1250|1250.4|1249.9|1251|1250.5|1250.3|1249.8|371
1644437700000|2022-02-09 20:15:00|1250.3|1249.8|1250.5|1250|1250.6|1250.1|1249.6|1249.1|233
1644438000000|2022-02-09 20:20:00|1250.6|1250.1|1250.8|1250.3|1250.9|1250.4|1250.4|1249.9|203
1644438300000|2022-02-09 20:25:00|1250.9|1250.4|1251.5|1251|1251.6|1251.1|1250.2|1249.7|289
1644438600000|2022-02-09 20:30:00|1251.4|1250.9|1252.1|1251.6|1252.1|1251.6|1251.4|1250.9|538
1644438900000|2022-02-09 20:35:00|1252|1251.5|1252.1|1251.6|1252.6|1252.1|1251.9|1251.4|340
1644439200000|2022-02-09 20:40:00|1252|1251.5|1251.5|1251|1252|1251.5|1251|1250.5|913
1644439500000|2022-02-09 20:45:00|1251.6|1251.1|1252.3|1251.8|1252.4|1251.9|1251.4|1250.9|517
1644439800000|2022-02-09 20:50:00|1252.4|1251.9|1252.3|1251.8|1252.8|1252.3|1252|1251.5|954
1644440100000|2022-02-09 20:55:00|1252.1|1251.6|1253.5|1253|1253.5|1253|1251.7|1251.2|6364
1644440400000|2022-02-09 21:00:00|1253.7|1252.7|1252.8|1251.8|1253.7|1252.7|1252.6|1251.6|728
1644440700000|2022-02-09 21:05:00|1252.7|1251.7|1253.7|1252.7|1253.9|1252.9|1252.7|1251.7|271
1644441000000|2022-02-09 21:10:00|1253.5|1252.5|1253.9|1252.9|1253.9|1252.9|1253.3|1252.3|49
1644441300000|2022-02-09 21:15:00|1254.8|1253.8|1254.7|1253.7|1254.8|1253.8|1253.3|1252.3|348
1644441600000|2022-02-09 21:20:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.5|1253.5|439
1644441900000|2022-02-09 21:25:00|1254.8|1253.8|1254.1|1253.1|1255.2|1254.2|1254.1|1253.1|58
1644442200000|2022-02-09 21:30:00|1254.6|1253.6|1255.1|1254.1|1255.3|1254.3|1254.6|1253.6|18
1644442500000|2022-02-09 21:35:00|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|1254.6|1253.6|35
1644442800000|2022-02-09 21:40:00|1255.8|1254.8|1255.7|1254.7|1255.8|1254.8|1255.5|1254.5|77
1644443100000|2022-02-09 21:45:00|1255.8|1254.8|1255.9|1254.9|1256|1255|1255.3|1254.3|131
1644443400000|2022-02-09 21:50:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|27
1644443700000|2022-02-09 21:55:00|1256.1|1255.1|1255.9|1254.9|1256.1|1255.1|1255.5|1254.5|19
1644444000000|2022-02-09 22:00:00|1256|1255|1256.3|1255.3|1256.4|1255.4|1255.4|1254.4|21
1644444300000|2022-02-09 22:05:00|1255.7|1254.7|1256.3|1255.3|1256.3|1255.3|1255.7|1254.7|18
1644444600000|2022-02-09 22:10:00|1255.6|1254.6|1256.1|1255.1|1256.3|1255.3|1255.6|1254.6|29
1644446400000|2022-02-09 22:40:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1644447300000|2022-02-09 22:55:00|||||||||2
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1256.6|1254.6|1257.2|1255.2|1256.3|1254.3|0
1644447900000|2022-02-09 23:05:00|1256.7|1254.7|1256.5|1254.5|1256.7|1254.7|1256.4|1254.4|0
1644448200000|2022-02-09 23:10:00|1256.6|1254.6|1256.5|1254.5|1256.8|1254.8|1256.4|1254.4|0
1644448500000|2022-02-09 23:15:00|1256.4|1254.4|1256.1|1254.1|1256.7|1254.7|1255.8|1253.8|0
1644448800000|2022-02-09 23:20:00|1256|1254|1256.1|1254.1|1256.1|1254.1|1255.8|1253.8|0
1644449100000|2022-02-09 23:25:00|1256.2|1254.2|1256.1|1254.1|1256.5|1254.5|1256.1|1254.1|0
1644449400000|2022-02-09 23:30:00|1256.2|1254.2|1255.7|1253.7|1256.2|1254.2|1255.6|1253.6|0
1644449700000|2022-02-09 23:35:00|1255.6|1253.6|1256|1254|1256.2|1254.2|1255.6|1253.6|0
1644450000000|2022-02-09 23:40:00|1256.2|1254.2|1255.4|1253.4|1256.2|1254.2|1255.3|1253.3|0
1644450300000|2022-02-09 23:45:00|1255.3|1253.3|1255.7|1253.7|1255.7|1253.7|1255.3|1253.3|0
1644450600000|2022-02-09 23:50:00|1255.6|1253.6|1255.4|1253.4|1255.6|1253.6|1255.2|1253.2|0
1644450900000|2022-02-09 23:55:00|1255.3|1253.3|1255.9|1253.9|1256|1254|1255.3|1253.3|0
1644451200000|2022-02-10 00:00:00|1256|1254|1255.9|1253.9|1256.1|1254.1|1255.4|1253.4|0
1644451500000|2022-02-10 00:05:00|1255.8|1253.8|1255.4|1253.4|1256.2|1254.2|1255.2|1253.2|0
1644451800000|2022-02-10 00:10:00|1255.5|1253.5|1254|1252|1255.6|1253.6|1254|1252|0
1644452100000|2022-02-10 00:15:00|1253.9|1251.9|1253.6|1251.6|1254.1|1252.1|1253.6|1251.6|0
1644452400000|2022-02-10 00:20:00|1253.7|1251.7|1254.2|1252.2|1254.3|1252.3|1253.6|1251.6|0
1644452700000|2022-02-10 00:25:00|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1644453000000|2022-02-10 00:30:00|1254.4|1252.4|1254.1|1252.1|1254.6|1252.6|1254|1252|0
1644453300000|2022-02-10 00:35:00|1254|1252|1254|1252|1254.4|1252.4|1253.9|1251.9|0
1644453600000|2022-02-10 00:40:00|1254.1|1252.1|1254|1252|1254.3|1252.3|1253.9|1251.9|0
1644453900000|2022-02-10 00:45:00|1253.9|1251.9|1253.6|1251.6|1254|1252|1253.3|1251.3|0
1644454200000|2022-02-10 00:50:00|1253.5|1251.5|1253.1|1251.1|1253.6|1251.6|1253|1251|0
1644454500000|2022-02-10 00:55:00|1253|1251|1252.9|1250.9|1253.4|1251.4|1252.9|1250.9|0
1644454800000|2022-02-10 01:00:00|1252.6|1251.6|1251.4|1250.4|1254.6|1253.6|1250|1249|77
1644455100000|2022-02-10 01:05:00|1250.9|1249.9|1250.9|1249.9|1251.2|1250.2|1250.5|1249.5|28
1644455400000|2022-02-10 01:10:00|1250.7|1249.7|1250.2|1249.2|1250.7|1249.7|1250|1249|11
1644455700000|2022-02-10 01:15:00|1250.7|1249.7|1249.1|1248.1|1250.9|1249.9|1248.7|1247.7|51
1644456000000|2022-02-10 01:20:00|1249|1248|1249|1248|1249|1248|1248.6|1247.6|11
1644456300000|2022-02-10 01:25:00|1248.8|1247.8|1247.9|1246.9|1248.9|1247.9|1247.9|1246.9|12
1644456600000|2022-02-10 01:30:00|1246.7|1245.7|1246.1|1245.1|1246.9|1245.9|1246|1245|19
1644456900000|2022-02-10 01:35:00|1246.3|1245.3|1245.1|1244.1|1246.4|1245.4|1245.1|1244.1|13
1644457200000|2022-02-10 01:40:00|1245.4|1244.4|1245.1|1244.1|1245.9|1244.9|1244.7|1243.7|9
1644457500000|2022-02-10 01:45:00|1245.5|1244.5|1246.1|1245.1|1246.1|1245.1|1245.5|1244.5|8
1644457800000|2022-02-10 01:50:00|1246.2|1245.2|1244.3|1243.3|1246.2|1245.2|1244.2|1243.2|17
1644458100000|2022-02-10 01:55:00|1244.5|1243.5|1243.7|1242.7|1244.5|1243.5|1243.5|1242.5|66
1644458400000|2022-02-10 02:00:00|1243.6|1242.6|1244.1|1243.1|1244.1|1243.1|1243.1|1242.1|24
1644458700000|2022-02-10 02:05:00|1244.6|1243.6|1245.1|1244.1|1245.1|1244.1|1244.6|1243.6|6
1644459000000|2022-02-10 02:10:00|1244.3|1243.3|1244.9|1243.9|1244.9|1243.9|1244.3|1243.3|5
1644459300000|2022-02-10 02:15:00|1244.7|1243.7|1243.3|1242.3|1244.7|1243.7|1243.3|1242.3|5
1644459600000|2022-02-10 02:20:00|1243.5|1242.5|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|6
1644459900000|2022-02-10 02:25:00|1243.6|1242.6|1243.1|1242.1|1243.6|1242.6|1242.8|1241.8|10
1644460200000|2022-02-10 02:30:00|1243.2|1242.2|1243.5|1242.5|1243.6|1242.6|1243|1242|13
1644460500000|2022-02-10 02:35:00|1243.7|1242.7|1245|1244|1245.1|1244.1|1243.6|1242.6|41
1644460800000|2022-02-10 02:40:00|1245.4|1244.4|1245|1244|1245.6|1244.6|1245|1244|23
1644461100000|2022-02-10 02:45:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.4|1244.4|4
1644461400000|2022-02-10 02:50:00|1245.6|1244.6|1245|1244|1245.6|1244.6|1245|1244|7
1644461700000|2022-02-10 02:55:00|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1244.8|1243.8|7
1644462000000|2022-02-10 03:00:00|1244.8|1243.8|1243.7|1242.7|1244.8|1243.8|1243.6|1242.6|23
1644462300000|2022-02-10 03:05:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.3|1242.3|5
1644462600000|2022-02-10 03:10:00|1243.4|1242.4|1242.9|1241.9|1243.4|1242.4|1242.9|1241.9|7
1644462900000|2022-02-10 03:15:00|1243|1242|1243.8|1242.8|1244.2|1243.2|1243|1242|14
1644463200000|2022-02-10 03:20:00|1243.4|1242.4|1242.6|1241.6|1243.5|1242.5|1242.6|1241.6|19
1644463500000|2022-02-10 03:25:00|1242.7|1241.7|1243.2|1242.2|1243.5|1242.5|1242.3|1241.3|13
1644463800000|2022-02-10 03:30:00|1242.8|1241.8|1244|1243|1244|1243|1242.8|1241.8|11
1644464100000|2022-02-10 03:35:00|1244.3|1243.3|1244.8|1243.8|1244.8|1243.8|1244.2|1243.2|35
1644464400000|2022-02-10 03:40:00|1244.7|1243.7|1244.4|1243.4|1245|1244|1244.4|1243.4|19
1644464700000|2022-02-10 03:45:00|1244.7|1243.7|1244.2|1243.2|1244.7|1243.7|1244.2|1243.2|7
1644465000000|2022-02-10 03:50:00|1244.3|1243.3|1243.6|1242.6|1244.3|1243.3|1243.6|1242.6|4
1644465300000|2022-02-10 03:55:00|1244.3|1243.3|1244.2|1243.2|1244.3|1243.3|1244.2|1243.2|2
1644465600000|2022-02-10 04:00:00|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1
1644465900000|2022-02-10 04:05:00|1244|1243|1244.2|1243.2|1244.2|1243.2|1243.9|1242.9|11
1644466200000|2022-02-10 04:10:00|1244.3|1243.3|1244|1243|1244.4|1243.4|1243.8|1242.8|18
1644466500000|2022-02-10 04:15:00|1243.9|1242.9|1243.9|1242.9|1244|1243|1243.9|1242.9|10
1644466800000|2022-02-10 04:20:00|1244.4|1243.4|1244.5|1243.5|1244.5|1243.5|1244.4|1243.4|5
1644467400000|2022-02-10 04:30:00|1244.7|1243.7|1244.7|1243.7|1244.8|1243.8|1244.7|1243.7|7
1644467700000|2022-02-10 04:35:00|1244.5|1243.5|1244.9|1243.9|1245.1|1244.1|1244.5|1243.5|3
1644468000000|2022-02-10 04:40:00|1244.7|1243.7|1244.5|1243.5|1244.7|1243.7|1244.5|1243.5|3
1644468600000|2022-02-10 04:50:00|1244.3|1243.3|1244.4|1243.4|1244.4|1243.4|1244.3|1243.3|13
1644468900000|2022-02-10 04:55:00|1245.2|1244.2|1245.2|1244.2|1245.3|1244.3|1245.2|1244.2|6
1644469200000|2022-02-10 05:00:00|1245.3|1244.3|1246.6|1245.6|1246.8|1245.8|1245.1|1244.1|79
1644469500000|2022-02-10 05:05:00|1246.1|1245.1|1246.5|1245.5|1246.5|1245.5|1246.1|1245.1|14
1644469800000|2022-02-10 05:10:00|1246.4|1245.4|1246.1|1245.1|1246.4|1245.4|1246.1|1245.1|9
1644470100000|2022-02-10 05:15:00|1246.4|1245.4|1246.6|1245.6|1246.7|1245.7|1246.2|1245.2|16
1644470400000|2022-02-10 05:20:00|1246.7|1245.7|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|13
1644470700000|2022-02-10 05:25:00|1246.4|1245.4|1247|1246|1247.1|1246.1|1246.4|1245.4|14
1644471000000|2022-02-10 05:30:00|1246.8|1245.8|1246.2|1245.2|1246.8|1245.8|1246|1245|12
1644471300000|2022-02-10 05:35:00|1245.9|1244.9|1245.9|1244.9|1246.3|1245.3|1245.9|1244.9|9
1644471600000|2022-02-10 05:40:00|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.7|1244.7|5
1644471900000|2022-02-10 05:45:00|1245.9|1244.9|1246.1|1245.1|1246.2|1245.2|1245.9|1244.9|12
1644472200000|2022-02-10 05:50:00|1246.2|1245.2|1246.2|1245.2|1246.7|1245.7|1246.2|1245.2|12
1644472500000|2022-02-10 05:55:00|1245.8|1244.8|1247.6|1246.6|1247.6|1246.6|1245.8|1244.8|7
1644472800000|2022-02-10 06:00:00|1248|1247|1248.5|1247.5|1248.7|1247.7|1248|1247|25
1644473100000|2022-02-10 06:05:00|1248.7|1247.7|1248.5|1247.5|1248.8|1247.8|1248.1|1247.1|19
1644473400000|2022-02-10 06:10:00|1248.4|1247.4|1248.8|1247.8|1248.9|1247.9|1248.3|1247.3|11
1644473700000|2022-02-10 06:15:00|1249.2|1248.2|1248.7|1247.7|1249.2|1248.2|1248.7|1247.7|22
1644474000000|2022-02-10 06:20:00|1249|1248|1249.8|1248.8|1249.8|1248.8|1248.7|1247.7|41
1644474300000|2022-02-10 06:25:00|1249.6|1248.6|1249.9|1248.9|1249.9|1248.9|1249.5|1248.5|11
1644474600000|2022-02-10 06:30:00|1250.1|1249.1|1249.7|1248.7|1250.2|1249.2|1249.7|1248.7|10
1644474900000|2022-02-10 06:35:00|1250.4|1249.4|1251|1250|1251|1250|1250|1249|55
1644475200000|2022-02-10 06:40:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.7|1249.7|7
1644475500000|2022-02-10 06:45:00|1251|1250|1250.4|1249.4|1251.1|1250.1|1250.4|1249.4|23
1644475800000|2022-02-10 06:50:00|1250.3|1249.3|1249.9|1248.9|1250.3|1249.3|1249.9|1248.9|13
1644476100000|2022-02-10 06:55:00|1249.8|1248.8|1250.4|1249.4|1250.4|1249.4|1249.7|1248.7|6
1644476400000|2022-02-10 07:00:00|1250|1249|1249.4|1248.4|1250|1249|1249.3|1248.3|16
1644476700000|2022-02-10 07:05:00|1249.7|1248.7|1249.4|1248.4|1249.8|1248.8|1249.4|1248.4|9
1644477000000|2022-02-10 07:10:00|1249.5|1248.5|1250.1|1249.1|1250.3|1249.3|1249.5|1248.5|8
1644477300000|2022-02-10 07:15:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|34
1644477600000|2022-02-10 07:20:00|1250.2|1249.2|1250.1|1249.1|1250.8|1249.8|1250|1249|59
1644477900000|2022-02-10 07:25:00|1250.4|1249.4|1250.1|1249.1|1250.5|1249.5|1250|1249|98
1644478200000|2022-02-10 07:30:00|1250|1249|1250.9|1249.9|1250.9|1249.9|1249.7|1248.7|77
1644478500000|2022-02-10 07:35:00|1250.6|1249.6|1251|1250|1251.1|1250.1|1250.5|1249.5|27
1644478800000|2022-02-10 07:40:00|1251.2|1250.2|1250.9|1249.9|1251.2|1250.2|1250.7|1249.7|48
1644479100000|2022-02-10 07:45:00|1251|1250|1251.1|1250.1|1251.6|1250.6|1251|1250|86
1644479400000|2022-02-10 07:50:00|1251|1250|1250.9|1249.9|1251|1250|1250.6|1249.6|80
1644479700000|2022-02-10 07:55:00|1250.8|1249.8|1251.1|1250.1|1251.3|1250.3|1250.5|1249.5|149
1644480000000|2022-02-10 08:00:00|1251.2|1250.2|1252|1251|1253.1|1252.1|1251|1250|348
1644480300000|2022-02-10 08:05:00|1251.9|1250.9|1252.5|1251.5|1252.8|1251.8|1251.4|1250.4|286
1644480600000|2022-02-10 08:10:00|1252.6|1251.6|1254.7|1253.7|1254.8|1253.8|1252.6|1251.6|375
1644480900000|2022-02-10 08:15:00|1254.8|1253.8|1254|1253|1254.8|1253.8|1253.7|1252.7|259
1644481200000|2022-02-10 08:20:00|1253.8|1252.8|1254.4|1253.4|1254.4|1253.4|1253.2|1252.2|214
1644481500000|2022-02-10 08:25:00|1254.3|1253.3|1253.4|1252.4|1254.3|1253.3|1253|1252|160
1644481800000|2022-02-10 08:30:00|1253.3|1252.3|1252.8|1251.8|1253.6|1252.6|1252.8|1251.8|87
1644482100000|2022-02-10 08:35:00|1252.9|1251.9|1252.8|1251.8|1253.3|1252.3|1252.3|1251.3|121
1644482400000|2022-02-10 08:40:00|1252.7|1251.7|1252.1|1251.1|1253|1252|1251.9|1250.9|105
1644482700000|2022-02-10 08:45:00|1252|1251|1252.4|1251.4|1252.6|1251.6|1251.7|1250.7|90
1644483000000|2022-02-10 08:50:00|1252.3|1251.3|1252.3|1251.3|1252.6|1251.6|1252|1251|104
1644483300000|2022-02-10 08:55:00|1252.4|1251.4|1252.5|1251.5|1252.6|1251.6|1251.9|1250.9|91
1644483600000|2022-02-10 09:00:00|1252.6|1251.6|1252.3|1251.3|1252.7|1251.7|1252|1251|82
1644483900000|2022-02-10 09:05:00|1252.5|1251.5|1252.2|1251.2|1252.5|1251.5|1252.1|1251.1|75
1644484200000|2022-02-10 09:10:00|1252.3|1251.3|1252.6|1251.6|1252.7|1251.7|1252.1|1251.1|133
1644484500000|2022-02-10 09:15:00|1252.5|1251.5|1252|1251|1252.5|1251.5|1252|1251|101
1644484800000|2022-02-10 09:20:00|1251.9|1250.9|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|100
1644485100000|2022-02-10 09:25:00|1251.3|1250.3|1251.8|1250.8|1251.8|1250.8|1251.1|1250.1|155
1644485400000|2022-02-10 09:30:00|1251.6|1250.6|1252.2|1251.2|1252.2|1251.2|1251.6|1250.6|47
1644485700000|2022-02-10 09:35:00|1252.1|1251.1|1252|1251|1252.5|1251.5|1252|1251|43
1644486000000|2022-02-10 09:40:00|1251.9|1250.9|1252.4|1251.4|1252.5|1251.5|1251.9|1250.9|97
1644486300000|2022-02-10 09:45:00|1252.5|1251.5|1251.9|1250.9|1252.5|1251.5|1251.8|1250.8|136
1644486600000|2022-02-10 09:50:00|1251.8|1250.8|1252|1251|1252.3|1251.3|1251.6|1250.6|164
1644486900000|2022-02-10 09:55:00|1252.1|1251.1|1252|1251|1252.4|1251.4|1251.9|1250.9|141
1644487200000|2022-02-10 10:00:00|1251.9|1250.9|1251.9|1250.9|1252.2|1251.2|1251.1|1250.1|90
1644487500000|2022-02-10 10:05:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.5|1250.5|67
1644487800000|2022-02-10 10:10:00|1252|1251|1251.8|1250.8|1252.2|1251.2|1251.7|1250.7|55
1644488100000|2022-02-10 10:15:00|1252.1|1251.1|1251.4|1250.4|1252.1|1251.1|1251.1|1250.1|321
1644488400000|2022-02-10 10:20:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1251.2|1250.2|225
1644488700000|2022-02-10 10:25:00|1251.1|1250.1|1251.4|1250.4|1251.4|1250.4|1251|1250|95
1644489000000|2022-02-10 10:30:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1251.2|1250.2|99
1644489300000|2022-02-10 10:35:00|1251.3|1250.3|1251.9|1250.9|1251.9|1250.9|1251.3|1250.3|70
1644489600000|2022-02-10 10:40:00|1252|1251|1251.7|1250.7|1252|1251|1251.5|1250.5|103
1644489900000|2022-02-10 10:45:00|1251.8|1250.8|1251.8|1250.8|1251.9|1250.9|1251.6|1250.6|93
1644490200000|2022-02-10 10:50:00|1251.9|1250.9|1251.8|1250.8|1252.1|1251.1|1251.8|1250.8|30
1644490500000|2022-02-10 10:55:00|1252|1251|1252|1251|1252.1|1251.1|1251.7|1250.7|80
1644490800000|2022-02-10 11:00:00|1252.1|1251.1|1252.4|1251.4|1252.7|1251.7|1252.1|1251.1|129
1644491100000|2022-02-10 11:05:00|1252.5|1251.5|1252.5|1251.5|1252.7|1251.7|1252.1|1251.1|32
1644491400000|2022-02-10 11:10:00|1252.6|1251.6|1252.9|1251.9|1252.9|1251.9|1252.5|1251.5|65
1644491700000|2022-02-10 11:15:00|1253|1252|1253.6|1252.6|1253.7|1252.7|1253|1252|94
1644492000000|2022-02-10 11:20:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.3|1252.3|59
1644492300000|2022-02-10 11:25:00|1253.5|1252.5|1253.2|1252.2|1253.5|1252.5|1253.2|1252.2|18
1644492600000|2022-02-10 11:30:00|1253.1|1252.1|1252.6|1251.6|1253.1|1252.1|1252.6|1251.6|16
1644492900000|2022-02-10 11:35:00|1252.7|1251.7|1252.6|1251.6|1253|1252|1252.6|1251.6|45
1644493200000|2022-02-10 11:40:00|1252.7|1251.7|1252.5|1251.5|1252.7|1251.7|1252.5|1251.5|30
1644493500000|2022-02-10 11:45:00|1252.4|1251.4|1252.3|1251.3|1252.4|1251.4|1252.1|1251.1|23
1644493800000|2022-02-10 11:50:00|1252.1|1251.1|1252|1251|1252.1|1251.1|1251.8|1250.8|31
1644494100000|2022-02-10 11:55:00|1251.9|1250.9|1251.8|1250.8|1252|1251|1251.7|1250.7|13
1644494400000|2022-02-10 12:00:00|1251.7|1250.7|1252.8|1251.8|1252.8|1251.8|1251.7|1250.7|33
1644494700000|2022-02-10 12:05:00|1252.9|1251.9|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|66
1644495000000|2022-02-10 12:10:00|1253.1|1252.1|1253.3|1252.3|1253.3|1252.3|1253|1252|29
1644495300000|2022-02-10 12:15:00|1253.2|1252.2|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|40
1644495600000|2022-02-10 12:20:00|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|30
1644495900000|2022-02-10 12:25:00|1253.4|1252.4|1253.2|1252.2|1253.4|1252.4|1252.8|1251.8|55
1644496200000|2022-02-10 12:30:00|1253.3|1252.3|1252.9|1251.9|1253.3|1252.3|1252.8|1251.8|54
1644496500000|2022-02-10 12:35:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.8|1251.8|48
1644496800000|2022-02-10 12:40:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.8|1251.8|61
1644497100000|2022-02-10 12:45:00|1252.8|1251.8|1252.9|1251.9|1253.1|1252.1|1252.8|1251.8|59
1644497400000|2022-02-10 12:50:00|1253.1|1252.1|1253.5|1252.5|1253.7|1252.7|1253|1252|55
1644497700000|2022-02-10 12:55:00|1253.9|1252.9|1253.7|1252.7|1254|1253|1253.5|1252.5|97
1644498000000|2022-02-10 13:00:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.6|1252.6|67
1644498300000|2022-02-10 13:05:00|1254.3|1253.3|1255.1|1254.1|1255.1|1254.1|1254.3|1253.3|101
1644498600000|2022-02-10 13:10:00|1255|1254|1254.3|1253.3|1255.1|1254.1|1254.2|1253.2|162
1644498900000|2022-02-10 13:15:00|1254.2|1253.2|1253.5|1252.5|1254.2|1253.2|1253.5|1252.5|160
1644499200000|2022-02-10 13:20:00|1253.6|1252.6|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|120
1644499500000|2022-02-10 13:25:00|1253.5|1252.5|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|74
1644499800000|2022-02-10 13:30:00|1253.1|1252.1|1243.6|1242.6|1253.1|1252.1|1242.6|1241.6|1537
1644500100000|2022-02-10 13:35:00|1243.5|1242.5|1247.2|1246.2|1247.2|1246.2|1242.7|1241.7|798
1644500400000|2022-02-10 13:40:00|1247.4|1246.4|1245.2|1244.2|1247.4|1246.4|1244.6|1243.6|586
1644500700000|2022-02-10 13:45:00|1245.1|1244.1|1243.8|1242.8|1245.7|1244.7|1243.5|1242.5|693
1644501000000|2022-02-10 13:50:00|1243.7|1242.7|1244.3|1243.3|1244.6|1243.6|1243.4|1242.4|179
1644501300000|2022-02-10 13:55:00|1244.4|1243.4|1245.8|1244.8|1246.4|1245.4|1244.2|1243.2|313
1644501600000|2022-02-10 14:00:00|1245.5|1244.5|1241.7|1240.7|1245.5|1244.5|1241.4|1240.4|384
1644501900000|2022-02-10 14:05:00|1241.9|1240.9|1241|1240|1242.7|1241.7|1241|1240|393
1644502200000|2022-02-10 14:10:00|1241.1|1240.1|1240.8|1239.8|1242|1241|1240.4|1239.4|204
1644502500000|2022-02-10 14:15:00|1241|1240|1241.6|1240.6|1241.7|1240.7|1240.9|1239.9|274
1644502800000|2022-02-10 14:20:00|1241.5|1240.5|1241.7|1240.7|1242.3|1241.3|1240.9|1239.9|510
1644503100000|2022-02-10 14:25:00|1241.8|1240.8|1242.4|1241.4|1242.5|1241.5|1241.6|1240.6|598
1644503400000|2022-02-10 14:30:00|1242.1|1241.6|1247.1|1246.6|1247.5|1247|1242.1|1241.6|4973
1644503700000|2022-02-10 14:35:00|1247|1246.5|1249|1248.5|1249.3|1248.8|1246.3|1245.8|2742
1644504000000|2022-02-10 14:40:00|1249.1|1248.6|1249.1|1248.6|1250.7|1250.2|1248.8|1248.3|2856
1644504300000|2022-02-10 14:45:00|1249.2|1248.7|1248.9|1248.4|1250.1|1249.6|1247.1|1246.6|2120
1644504600000|2022-02-10 14:50:00|1249|1248.5|1250|1249.5|1251.3|1250.8|1248.9|1248.4|2674
1644504900000|2022-02-10 14:55:00|1249.8|1249.3|1252.1|1251.6|1252.3|1251.8|1249.2|1248.7|2298
1644505200000|2022-02-10 15:00:00|1252.2|1251.7|1254.3|1253.8|1254.3|1253.8|1251.1|1250.6|1946
1644505500000|2022-02-10 15:05:00|1254.2|1253.7|1257|1256.5|1257|1256.5|1253.9|1253.4|2904
1644505800000|2022-02-10 15:10:00|1256.9|1256.4|1255.2|1254.7|1257|1256.5|1255|1254.5|2167
1644506100000|2022-02-10 15:15:00|1255.1|1254.6|1254.8|1254.3|1255.4|1254.9|1254|1253.5|1625
1644506400000|2022-02-10 15:20:00|1254.9|1254.4|1255.1|1254.6|1255.9|1255.4|1254.3|1253.8|1301
1644506700000|2022-02-10 15:25:00|1255|1254.5|1255.8|1255.3|1256|1255.5|1254.4|1253.9|1296
1644507000000|2022-02-10 15:30:00|1255.9|1255.4|1256.9|1256.4|1258|1257.5|1255.7|1255.2|1846
1644507300000|2022-02-10 15:35:00|1257|1256.5|1259.5|1259|1259.6|1259.1|1256.7|1256.2|1732
1644507600000|2022-02-10 15:40:00|1259.4|1258.9|1259.5|1259|1260|1259.5|1259|1258.5|957
1644507900000|2022-02-10 15:45:00|1259.4|1258.9|1258.9|1258.4|1259.5|1259|1257.9|1257.4|1441
1644508200000|2022-02-10 15:50:00|1258.8|1258.3|1256.3|1255.8|1258.9|1258.4|1256|1255.5|1573
1644508500000|2022-02-10 15:55:00|1256.2|1255.7|1257|1256.5|1257.3|1256.8|1255.8|1255.3|2064
1644508800000|2022-02-10 16:00:00|1256.9|1256.4|1256|1255.5|1256.9|1256.4|1255.6|1255.1|1581
1644509100000|2022-02-10 16:05:00|1256.1|1255.6|1256.9|1256.4|1257.9|1257.4|1255.8|1255.3|931
1644509400000|2022-02-10 16:10:00|1257|1256.5|1256.7|1256.2|1257.6|1257.1|1256.2|1255.7|1216
1644509700000|2022-02-10 16:15:00|1256.8|1256.3|1257.1|1256.6|1257.8|1257.3|1255.7|1255.2|1453
1644510000000|2022-02-10 16:20:00|1257.2|1256.7|1257.2|1256.7|1257.7|1257.2|1256.2|1255.7|1349
1644510300000|2022-02-10 16:25:00|1257.1|1256.6|1258.3|1257.8|1258.5|1258|1256.6|1256.1|2270
1644510600000|2022-02-10 16:30:00|1258.4|1257.9|1255.7|1255.2|1258.4|1257.9|1255.7|1255.2|1094
1644510900000|2022-02-10 16:35:00|1255.8|1255.3|1256.8|1256.3|1257.1|1256.6|1255.2|1254.7|1443
1644511200000|2022-02-10 16:40:00|1256.9|1256.4|1258.1|1257.6|1258.1|1257.6|1256.5|1256|824
1644511500000|2022-02-10 16:45:00|1258|1257.5|1259|1258.5|1259.1|1258.6|1257.7|1257.2|620
1644511800000|2022-02-10 16:50:00|1259.1|1258.6|1257.8|1257.3|1259.3|1258.8|1257.8|1257.3|693
1644512100000|2022-02-10 16:55:00|1257.9|1257.4|1258.1|1257.6|1258.7|1258.2|1257.7|1257.2|494
1644512400000|2022-02-10 17:00:00|1258.2|1257.7|1256.6|1256.1|1258.4|1257.9|1256.3|1255.8|728
1644512700000|2022-02-10 17:05:00|1256.5|1256|1257.2|1256.7|1257.5|1257|1256.2|1255.7|750
1644513000000|2022-02-10 17:10:00|1257.3|1256.8|1257.4|1256.9|1258|1257.5|1257.3|1256.8|364
1644513300000|2022-02-10 17:15:00|1257.3|1256.8|1257.2|1256.7|1257.7|1257.2|1256.7|1256.2|302
1644513600000|2022-02-10 17:20:00|1257.3|1256.8|1257.5|1257|1257.8|1257.3|1257.2|1256.7|252
1644513900000|2022-02-10 17:25:00|1257.4|1256.9|1257|1256.5|1257.6|1257.1|1257|1256.5|213
1644514200000|2022-02-10 17:30:00|1257.1|1256.6|1255.5|1255|1257.7|1257.2|1255.2|1254.7|804
1644514500000|2022-02-10 17:35:00|1255.7|1255.2|1257.1|1256.6|1257.2|1256.7|1255.7|1255.2|352
1644514800000|2022-02-10 17:40:00|1257|1256.5|1257.4|1256.9|1257.5|1257|1256.9|1256.4|378
1644515100000|2022-02-10 17:45:00|1257.5|1257|1252.1|1251.6|1257.5|1257|1250.2|1249.7|3828
1644515400000|2022-02-10 17:50:00|1251.9|1251.4|1251.9|1251.4|1252.5|1252|1249.8|1249.3|1517
1644515700000|2022-02-10 17:55:00|1251.7|1251.2|1253|1252.5|1253.8|1253.3|1251.4|1250.9|764
1644516000000|2022-02-10 18:00:00|1252.9|1252.4|1254.4|1253.9|1254.6|1254.1|1252.6|1252.1|786
1644516300000|2022-02-10 18:05:00|1254.3|1253.8|1253.4|1252.9|1254.8|1254.3|1252.4|1251.9|996
1644516600000|2022-02-10 18:10:00|1253.6|1253.1|1253.6|1253.1|1254.4|1253.9|1253|1252.5|964
1644516900000|2022-02-10 18:15:00|1253.7|1253.2|1250.4|1249.9|1253.7|1253.2|1250.3|1249.8|2368
1644517200000|2022-02-10 18:20:00|1250.3|1249.8|1251.6|1251.1|1251.6|1251.1|1250|1249.5|1131
1644517500000|2022-02-10 18:25:00|1251.7|1251.2|1250.1|1249.6|1251.8|1251.3|1250|1249.5|644
1644517800000|2022-02-10 18:30:00|1249.9|1249.4|1249.4|1248.9|1250.7|1250.2|1249.2|1248.7|871
1644518100000|2022-02-10 18:35:00|1249.5|1249|1248.4|1247.9|1249.5|1249|1247.1|1246.6|867
1644518400000|2022-02-10 18:40:00|1248.5|1248|1249.4|1248.9|1249.8|1249.3|1248.4|1247.9|606
1644518700000|2022-02-10 18:45:00|1249.3|1248.8|1249.7|1249.2|1250.4|1249.9|1248.8|1248.3|847
1644519000000|2022-02-10 18:50:00|1249.6|1249.1|1249.7|1249.2|1250.1|1249.6|1249.4|1248.9|860
1644519300000|2022-02-10 18:55:00|1249.8|1249.3|1251.1|1250.6|1251.1|1250.6|1249.1|1248.6|630
1644519600000|2022-02-10 19:00:00|1251.2|1250.7|1249.6|1249.1|1251.3|1250.8|1249.6|1249.1|777
1644519900000|2022-02-10 19:05:00|1249.7|1249.2|1249.8|1249.3|1250|1249.5|1248.6|1248.1|530
1644520200000|2022-02-10 19:10:00|1249.9|1249.4|1248.8|1248.3|1249.9|1249.4|1248.4|1247.9|307
1644520500000|2022-02-10 19:15:00|1248.6|1248.1|1246.7|1246.2|1248.7|1248.2|1246.5|1246|530
1644520800000|2022-02-10 19:20:00|1246.6|1246.1|1248.6|1248.1|1248.6|1248.1|1246.2|1245.7|973
1644521100000|2022-02-10 19:25:00|1248.7|1248.2|1248.8|1248.3|1249.4|1248.9|1248.2|1247.7|621
1644521400000|2022-02-10 19:30:00|1248.9|1248.4|1249|1248.5|1249.8|1249.3|1248.7|1248.2|215
1644521700000|2022-02-10 19:35:00|1249.2|1248.7|1249.6|1249.1|1250.3|1249.8|1248.5|1248|221
1644522000000|2022-02-10 19:40:00|1249.7|1249.2|1249|1248.5|1250.4|1249.9|1248.9|1248.4|328
1644522300000|2022-02-10 19:45:00|1249.1|1248.6|1248.3|1247.8|1249.9|1249.4|1248.2|1247.7|346
1644522600000|2022-02-10 19:50:00|1248.4|1247.9|1246.7|1246.2|1248.5|1248|1246.5|1246|343
1644522900000|2022-02-10 19:55:00|1246.6|1246.1|1246.6|1246.1|1246.9|1246.4|1246|1245.5|206
1644523200000|2022-02-10 20:00:00|1246.7|1246.2|1246.3|1245.8|1246.8|1246.3|1245.1|1244.6|265
1644523500000|2022-02-10 20:05:00|1246.1|1245.6|1247.3|1246.8|1247.3|1246.8|1246.1|1245.6|534
1644523800000|2022-02-10 20:10:00|1247.4|1246.9|1247.9|1247.4|1248.5|1248|1247|1246.5|486
1644524100000|2022-02-10 20:15:00|1247.8|1247.3|1247.1|1246.6|1248.8|1248.3|1246.9|1246.4|546
1644524400000|2022-02-10 20:20:00|1247.2|1246.7|1246.9|1246.4|1247.6|1247.1|1246.3|1245.8|515
1644524700000|2022-02-10 20:25:00|1247.1|1246.6|1246.4|1245.9|1247.5|1247|1246.4|1245.9|408
1644525000000|2022-02-10 20:30:00|1246.3|1245.8|1244.3|1243.8|1246.3|1245.8|1244.3|1243.8|516
1644525300000|2022-02-10 20:35:00|1244.4|1243.9|1244.8|1244.3|1245.4|1244.9|1243.6|1243.1|995
1644525600000|2022-02-10 20:40:00|1244.9|1244.4|1243.9|1243.4|1245.2|1244.7|1243.6|1243.1|949
1644525900000|2022-02-10 20:45:00|1243.8|1243.3|1242.9|1242.4|1243.8|1243.3|1242.3|1241.8|698
1644526200000|2022-02-10 20:50:00|1242.4|1241.9|1243.5|1243|1244.3|1243.8|1242.2|1241.7|1189
1644526500000|2022-02-10 20:55:00|1243.6|1243.1|1244|1243.5|1245.3|1244.8|1243.5|1243|5546
1644526800000|2022-02-10 21:00:00|1243.9|1243.4|1243.3|1242.3|1244.9|1243.9|1243.3|1242.3|1176
1644527100000|2022-02-10 21:05:00|1243.5|1242.5|1243.6|1242.6|1243.8|1242.8|1243.1|1242.1|398
1644527400000|2022-02-10 21:10:00|1243.7|1242.7|1242.9|1241.9|1243.7|1242.7|1242.8|1241.8|88
1644527700000|2022-02-10 21:15:00|1242.8|1241.8|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|106
1644528000000|2022-02-10 21:20:00|1242.2|1241.2|1241.6|1240.6|1242.2|1241.2|1241.6|1240.6|105
1644528300000|2022-02-10 21:25:00|1242.3|1241.3|1242.8|1241.8|1242.8|1241.8|1242|1241|55
1644528600000|2022-02-10 21:30:00|1242.6|1241.6|1242.5|1241.5|1242.6|1241.6|1242.5|1241.5|2
1644528900000|2022-02-10 21:35:00|1242.2|1241.2|1243.2|1242.2|1243.2|1242.2|1242.2|1241.2|4
1644529500000|2022-02-10 21:45:00|1242.7|1241.7|1242.5|1241.5|1242.7|1241.7|1242.5|1241.5|7
1644529800000|2022-02-10 21:50:00|1243.2|1242.2|1243.1|1242.1|1243.2|1242.2|1243.1|1242.1|2
1644530100000|2022-02-10 21:55:00|1243.4|1242.4|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|5
1644530400000|2022-02-10 22:00:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1244.5|1242.5|1245.4|1243.4|1243.8|1241.8|0
1644534300000|2022-02-10 23:05:00|1244.6|1242.6|1244.1|1242.1|1245.3|1243.3|1244.1|1242.1|0
1644534600000|2022-02-10 23:10:00|1244.3|1242.3|1245.2|1243.2|1245.3|1243.3|1244.3|1242.3|0
1644534900000|2022-02-10 23:15:00|1245.3|1243.3|1245.9|1243.9|1246|1244|1245|1243|0
1644535200000|2022-02-10 23:20:00|1246|1244|1245.1|1243.1|1246|1244|1245.1|1243.1|0
1644535500000|2022-02-10 23:25:00|1245|1243|1244|1242|1245.3|1243.3|1243.6|1241.6|0
1644535800000|2022-02-10 23:30:00|1244.1|1242.1|1243.2|1241.2|1244.2|1242.2|1242.8|1240.8|0
1644536100000|2022-02-10 23:35:00|1243.3|1241.3|1243.3|1241.3|1243.5|1241.5|1242.5|1240.5|0
1644536400000|2022-02-10 23:40:00|1243.2|1241.2|1243|1241|1243.3|1241.3|1242.4|1240.4|0
1644536700000|2022-02-10 23:45:00|1242.9|1240.9|1243.4|1241.4|1243.4|1241.4|1242.8|1240.8|0
1644537000000|2022-02-10 23:50:00|1243.3|1241.3|1242.8|1240.8|1243.6|1241.6|1242.8|1240.8|0
1644537300000|2022-02-10 23:55:00|1242.9|1240.9|1242.3|1240.3|1242.9|1240.9|1242|1240|0
1644537600000|2022-02-11 00:00:00|1242.1|1240.1|1241.4|1239.4|1242.6|1240.6|1241.4|1239.4|0
1644537900000|2022-02-11 00:05:00|1241.3|1239.3|1242.4|1240.4|1242.4|1240.4|1241.2|1239.2|0
1644538200000|2022-02-11 00:10:00|1242.3|1240.3|1241.7|1239.7|1242.4|1240.4|1241.6|1239.6|0
1644538500000|2022-02-11 00:15:00|1241.6|1239.6|1240.9|1238.9|1241.7|1239.7|1240.6|1238.6|0
1644538800000|2022-02-11 00:20:00|1240.8|1238.8|1239.7|1237.7|1241.1|1239.1|1239.3|1237.3|0
1644539100000|2022-02-11 00:25:00|1239.8|1237.8|1239.7|1237.7|1240|1238|1239.5|1237.5|0
1644539400000|2022-02-11 00:30:00|1239.6|1237.6|1240.3|1238.3|1240.4|1238.4|1239.6|1237.6|0
1644539700000|2022-02-11 00:35:00|1240.4|1238.4|1240.3|1238.3|1240.6|1238.6|1240.2|1238.2|0
1644540000000|2022-02-11 00:40:00|1240.2|1238.2|1240|1238|1240.7|1238.7|1240|1238|0
1644540300000|2022-02-11 00:45:00|1240.1|1238.1|1240.8|1238.8|1240.8|1238.8|1239.8|1237.8|0
1644540600000|2022-02-11 00:50:00|1240.7|1238.7|1240|1238|1240.8|1238.8|1240|1238|0
1644540900000|2022-02-11 00:55:00|1240.1|1238.1|1240.7|1238.7|1241|1239|1240|1238|0
1644541200000|2022-02-11 01:00:00|1243.1|1242.1|1240.7|1239.7|1243.1|1242.1|1239.9|1238.9|13
1644541500000|2022-02-11 01:05:00|1241.2|1240.2|1240.6|1239.6|1241.2|1240.2|1240.2|1239.2|10
1644541800000|2022-02-11 01:10:00|1240.3|1239.3|1241.6|1240.6|1241.6|1240.6|1240.1|1239.1|57
1644542100000|2022-02-11 01:15:00|1241.8|1240.8|1242.8|1241.8|1244.2|1243.2|1241.8|1240.8|77
1644542400000|2022-02-11 01:20:00|1242.4|1241.4|1240.9|1239.9|1242.5|1241.5|1240.9|1239.9|17
1644542700000|2022-02-11 01:25:00|1241.1|1240.1|1241.1|1240.1|1241.5|1240.5|1241.1|1240.1|12
1644543000000|2022-02-11 01:30:00|1240.1|1239.1|1244.3|1243.3|1244.6|1243.6|1240.1|1239.1|45
1644543300000|2022-02-11 01:35:00|1244.5|1243.5|1247|1246|1247.1|1246.1|1244|1243|88
1644543600000|2022-02-11 01:40:00|1246.6|1245.6|1247.2|1246.2|1247.3|1246.3|1246.6|1245.6|11
1644543900000|2022-02-11 01:45:00|1245.4|1244.4|1245.5|1244.5|1246|1245|1245.3|1244.3|7
1644544200000|2022-02-11 01:50:00|1245.6|1244.6|1246.3|1245.3|1246.7|1245.7|1245.6|1244.6|15
1644544500000|2022-02-11 01:55:00|1246.8|1245.8|1245.2|1244.2|1247|1246|1244.5|1243.5|43
1644544800000|2022-02-11 02:00:00|1245.4|1244.4|1244.4|1243.4|1245.6|1244.6|1244.4|1243.4|11
1644545100000|2022-02-11 02:05:00|1244.7|1243.7|1243.7|1242.7|1244.8|1243.8|1243.4|1242.4|26
1644545400000|2022-02-11 02:10:00|1243.6|1242.6|1243.2|1242.2|1243.6|1242.6|1242.5|1241.5|50
1644545700000|2022-02-11 02:15:00|1243.4|1242.4|1244|1243|1244.6|1243.6|1243.4|1242.4|16
1644546000000|2022-02-11 02:20:00|1243.7|1242.7|1242.5|1241.5|1243.8|1242.8|1242.5|1241.5|7
1644546300000|2022-02-11 02:25:00|1242.4|1241.4|1243.2|1242.2|1243.4|1242.4|1242.4|1241.4|15
1644546600000|2022-02-11 02:30:00|1243.3|1242.3|1244.3|1243.3|1244.3|1243.3|1242.9|1241.9|9
1644546900000|2022-02-11 02:35:00|1244|1243|1244.8|1243.8|1245.1|1244.1|1244|1243|14
1644547200000|2022-02-11 02:40:00|1244.4|1243.4|1244.8|1243.8|1244.8|1243.8|1244.4|1243.4|8
1644547500000|2022-02-11 02:45:00|1245|1244|1245.6|1244.6|1245.6|1244.6|1245|1244|31
1644547800000|2022-02-11 02:50:00|1245.8|1244.8|1245.9|1244.9|1245.9|1244.9|1245.3|1244.3|14
1644548100000|2022-02-11 02:55:00|1245.6|1244.6|1247.1|1246.1|1247.1|1246.1|1245.6|1244.6|21
1644548400000|2022-02-11 03:00:00|1247.4|1246.4|1246.2|1245.2|1247.4|1246.4|1246.2|1245.2|15
1644548700000|2022-02-11 03:05:00|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|15
1644549000000|2022-02-11 03:10:00|1245.1|1244.1|1245.3|1244.3|1245.4|1244.4|1245.1|1244.1|37
1644549300000|2022-02-11 03:15:00|1245.8|1244.8|1246.1|1245.1|1246.4|1245.4|1245.8|1244.8|16
1644549600000|2022-02-11 03:20:00|1246.8|1245.8|1246.3|1245.3|1246.8|1245.8|1246.3|1245.3|8
1644549900000|2022-02-11 03:25:00|1245.8|1244.8|1246.1|1245.1|1246.1|1245.1|1245.8|1244.8|14
1644550200000|2022-02-11 03:30:00|1246.8|1245.8|1247|1246|1247.1|1246.1|1246.8|1245.8|10
1644550500000|2022-02-11 03:35:00|1246.3|1245.3|1245.8|1244.8|1246.3|1245.3|1245.8|1244.8|15
1644550800000|2022-02-11 03:40:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1245.7|1244.7|7
1644551100000|2022-02-11 03:45:00|1245.4|1244.4|1246.5|1245.5|1246.5|1245.5|1245.2|1244.2|16
1644551400000|2022-02-11 03:50:00|1246.3|1245.3|1245.5|1244.5|1246.7|1245.7|1245.5|1244.5|82
1644551700000|2022-02-11 03:55:00|1245.4|1244.4|1245.5|1244.5|1245.6|1244.6|1245.1|1244.1|27
1644552000000|2022-02-11 04:00:00|1245.4|1244.4|1244.6|1243.6|1245.4|1244.4|1244.6|1243.6|85
1644552300000|2022-02-11 04:05:00|1244.7|1243.7|1244.8|1243.8|1245|1244|1244.4|1243.4|32
1644552600000|2022-02-11 04:10:00|1244.7|1243.7|1244.4|1243.4|1244.7|1243.7|1244.2|1243.2|23
1644552900000|2022-02-11 04:15:00|1244.2|1243.2|1243.4|1242.4|1244.2|1243.2|1243.4|1242.4|41
1644553200000|2022-02-11 04:20:00|1243.6|1242.6|1243.1|1242.1|1243.6|1242.6|1243|1242|28
1644553500000|2022-02-11 04:25:00|1243.4|1242.4|1243.3|1242.3|1243.4|1242.4|1243.3|1242.3|5
1644553800000|2022-02-11 04:30:00|1243.2|1242.2|1243.1|1242.1|1243.2|1242.2|1242.9|1241.9|8
1644554100000|2022-02-11 04:35:00|1243|1242|1242.9|1241.9|1243.3|1242.3|1242.8|1241.8|22
1644554400000|2022-02-11 04:40:00|1242.2|1241.2|1241.6|1240.6|1242.2|1241.2|1241.4|1240.4|32
1644554700000|2022-02-11 04:45:00|||||||||1
1644555000000|2022-02-11 04:50:00|1241|1240|1241|1240|1241.1|1240.1|1240.5|1239.5|26
1644555300000|2022-02-11 04:55:00|1240.8|1239.8|1242.2|1241.2|1242.2|1241.2|1240.7|1239.7|75
1644555600000|2022-02-11 05:00:00|1242.3|1241.3|1239.6|1238.6|1242.3|1241.3|1239.6|1238.6|75
1644555900000|2022-02-11 05:05:00|1239.5|1238.5|1239.4|1238.4|1239.5|1238.5|1239.1|1238.1|30
1644556200000|2022-02-11 05:10:00|1239.3|1238.3|1240|1239|1240|1239|1239.3|1238.3|30
1644556500000|2022-02-11 05:15:00|1240.1|1239.1|1240.1|1239.1|1240.6|1239.6|1239.9|1238.9|38
1644556800000|2022-02-11 05:20:00|1240.3|1239.3|1239.1|1238.1|1240.5|1239.5|1239.1|1238.1|82
1644557100000|2022-02-11 05:25:00|1239|1238|1238.9|1237.9|1239.3|1238.3|1238.7|1237.7|8
1644557400000|2022-02-11 05:30:00|1239|1238|1237.5|1236.5|1239.1|1238.1|1237.5|1236.5|27
1644557700000|2022-02-11 05:35:00|1237.6|1236.6|1237.2|1236.2|1237.6|1236.6|1237|1236|90
1644558000000|2022-02-11 05:40:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|3
1644558300000|2022-02-11 05:45:00|1237.5|1236.5|1237.7|1236.7|1237.7|1236.7|1237|1236|116
1644558600000|2022-02-11 05:50:00|1237.3|1236.3|1236.6|1235.6|1237.3|1236.3|1236.6|1235.6|6
1644558900000|2022-02-11 05:55:00|1236.5|1235.5|1237.2|1236.2|1237.2|1236.2|1236.4|1235.4|23
1644559200000|2022-02-11 06:00:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.5|1235.5|32
1644559500000|2022-02-11 06:05:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.1|1235.1|50
1644559800000|2022-02-11 06:10:00|1237.2|1236.2|1236.9|1235.9|1237.7|1236.7|1236.9|1235.9|70
1644560100000|2022-02-11 06:15:00|1237|1236|1237.1|1236.1|1237.1|1236.1|1236.7|1235.7|64
1644560400000|2022-02-11 06:20:00|1237.2|1236.2|1237.3|1236.3|1237.9|1236.9|1237.2|1236.2|116
1644560700000|2022-02-11 06:25:00|1237.4|1236.4|1238|1237|1238|1237|1237.2|1236.2|24
1644561000000|2022-02-11 06:30:00|1237.9|1236.9|1238.5|1237.5|1238.5|1237.5|1237.9|1236.9|7
1644561300000|2022-02-11 06:35:00|1237.5|1236.5|1237.2|1236.2|1238|1237|1237.2|1236.2|16
1644561600000|2022-02-11 06:40:00|1236.8|1235.8|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|4
1644561900000|2022-02-11 06:45:00|1237.6|1236.6|1237.7|1236.7|1237.7|1236.7|1237.5|1236.5|5
1644562200000|2022-02-11 06:50:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1238.2|1237.2|3
1644562500000|2022-02-11 06:55:00|1238.9|1237.9|1239.5|1238.5|1239.5|1238.5|1238.9|1237.9|59
1644562800000|2022-02-11 07:00:00|1239.7|1238.7|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|27
1644563100000|2022-02-11 07:05:00|1239.2|1238.2|1241|1240|1241.1|1240.1|1239|1238|150
1644563400000|2022-02-11 07:10:00|1241.1|1240.1|1242.1|1241.1|1242.3|1241.3|1240.8|1239.8|114
1644563700000|2022-02-11 07:15:00|1242.2|1241.2|1240.5|1239.5|1242.3|1241.3|1240.4|1239.4|110
1644564000000|2022-02-11 07:20:00|1240.4|1239.4|1241.1|1240.1|1241.2|1240.2|1239.9|1238.9|87
1644564300000|2022-02-11 07:25:00|1241|1240|1241|1240|1241.4|1240.4|1240.8|1239.8|62
1644564600000|2022-02-11 07:30:00|1240.9|1239.9|1241.6|1240.6|1241.7|1240.7|1240.8|1239.8|97
1644564900000|2022-02-11 07:35:00|1241.5|1240.5|1242.1|1241.1|1242.5|1241.5|1241.1|1240.1|288
1644565200000|2022-02-11 07:40:00|1242|1241|1241.8|1240.8|1242.8|1241.8|1241.8|1240.8|121
1644565500000|2022-02-11 07:45:00|1241.5|1240.5|1241|1240|1241.5|1240.5|1240.9|1239.9|86
1644565800000|2022-02-11 07:50:00|1241.1|1240.1|1241.5|1240.5|1241.9|1240.9|1241.1|1240.1|108
1644566100000|2022-02-11 07:55:00|1241.6|1240.6|1241.9|1240.9|1241.9|1240.9|1241.4|1240.4|113
1644566400000|2022-02-11 08:00:00|1241.8|1240.8|1242.7|1241.7|1242.9|1241.9|1240.9|1239.9|373
1644566700000|2022-02-11 08:05:00|1242.6|1241.6|1244.5|1243.5|1244.5|1243.5|1242.5|1241.5|287
1644567000000|2022-02-11 08:10:00|1244.4|1243.4|1244.5|1243.5|1245|1244|1244.2|1243.2|326
1644567300000|2022-02-11 08:15:00|1244.6|1243.6|1244|1243|1245|1244|1243.5|1242.5|441
1644567600000|2022-02-11 08:20:00|1243.8|1242.8|1243|1242|1244.2|1243.2|1242.7|1241.7|268
1644567900000|2022-02-11 08:25:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.5|1241.5|193
1644568200000|2022-02-11 08:30:00|1243.1|1242.1|1242.2|1241.2|1243.9|1242.9|1242.1|1241.1|167
1644568500000|2022-02-11 08:35:00|1242.1|1241.1|1240.3|1239.3|1242.6|1241.6|1240.3|1239.3|229
1644568800000|2022-02-11 08:40:00|1240.2|1239.2|1240.6|1239.6|1241.5|1240.5|1239.9|1238.9|142
1644569100000|2022-02-11 08:45:00|1240.5|1239.5|1241|1240|1241.4|1240.4|1240.4|1239.4|97
1644569400000|2022-02-11 08:50:00|1241.1|1240.1|1240.8|1239.8|1241.6|1240.6|1240.7|1239.7|221
1644569700000|2022-02-11 08:55:00|1240.9|1239.9|1240.3|1239.3|1241.4|1240.4|1240|1239|499
1644570000000|2022-02-11 09:00:00|1240.2|1239.2|1240.8|1239.8|1241|1240|1239.9|1238.9|78
1644570300000|2022-02-11 09:05:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.3|1239.3|55
1644570600000|2022-02-11 09:10:00|1241.2|1240.2|1241.2|1240.2|1241.3|1240.3|1240.6|1239.6|104
1644570900000|2022-02-11 09:15:00|1241.1|1240.1|1241|1240|1241.6|1240.6|1240.7|1239.7|61
1644571200000|2022-02-11 09:20:00|1240.9|1239.9|1240.7|1239.7|1241|1240|1240.4|1239.4|100
1644571500000|2022-02-11 09:25:00|1240.6|1239.6|1240.7|1239.7|1241.1|1240.1|1240.4|1239.4|121
1644571800000|2022-02-11 09:30:00|1240.6|1239.6|1239.6|1238.6|1240.6|1239.6|1239.6|1238.6|111
1644572100000|2022-02-11 09:35:00|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.1|1238.1|167
1644572400000|2022-02-11 09:40:00|1239.4|1238.4|1239.1|1238.1|1239.4|1238.4|1238.3|1237.3|134
1644572700000|2022-02-11 09:45:00|1239.2|1238.2|1239|1238|1239.5|1238.5|1238.9|1237.9|70
1644573000000|2022-02-11 09:50:00|1238.9|1237.9|1239.8|1238.8|1239.8|1238.8|1238.5|1237.5|133
1644573300000|2022-02-11 09:55:00|1239.9|1238.9|1239.6|1238.6|1239.9|1238.9|1239.5|1238.5|88
1644573600000|2022-02-11 10:00:00|1239.7|1238.7|1240.2|1239.2|1240.4|1239.4|1239.6|1238.6|78
1644573900000|2022-02-11 10:05:00|1240.3|1239.3|1240|1239|1240.3|1239.3|1239.7|1238.7|224
1644574200000|2022-02-11 10:10:00|1239.9|1238.9|1239.9|1238.9|1240.1|1239.1|1239.6|1238.6|49
1644574500000|2022-02-11 10:15:00|1240|1239|1240|1239|1240.3|1239.3|1239.9|1238.9|33
1644574800000|2022-02-11 10:20:00|1239.9|1238.9|1240.3|1239.3|1240.4|1239.4|1239.7|1238.7|88
1644575100000|2022-02-11 10:25:00|1240.4|1239.4|1240.2|1239.2|1240.4|1239.4|1240|1239|17
1644575400000|2022-02-11 10:30:00|1240.4|1239.4|1240.5|1239.5|1240.6|1239.6|1239.9|1238.9|65
1644575700000|2022-02-11 10:35:00|1240.6|1239.6|1240.8|1239.8|1240.8|1239.8|1240.4|1239.4|61
1644576000000|2022-02-11 10:40:00|1240.7|1239.7|1241|1240|1241.5|1240.5|1240.6|1239.6|67
1644576300000|2022-02-11 10:45:00|1241.2|1240.2|1240.9|1239.9|1241.4|1240.4|1240.8|1239.8|25
1644576600000|2022-02-11 10:50:00|1241|1240|1241.6|1240.6|1241.8|1240.8|1241|1240|52
1644576900000|2022-02-11 10:55:00|1241.8|1240.8|1241.9|1240.9|1242.2|1241.2|1241.7|1240.7|82
1644577200000|2022-02-11 11:00:00|1241.8|1240.8|1241.5|1240.5|1241.8|1240.8|1241.4|1240.4|80
1644577500000|2022-02-11 11:05:00|1241.6|1240.6|1241|1240|1241.6|1240.6|1240.8|1239.8|66
1644577800000|2022-02-11 11:10:00|1240.9|1239.9|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|67
1644578100000|2022-02-11 11:15:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241|1240|220
1644578400000|2022-02-11 11:20:00|1241.4|1240.4|1242.1|1241.1|1242.2|1241.2|1241.2|1240.2|330
1644578700000|2022-02-11 11:25:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1240.9|1239.9|116
1644579000000|2022-02-11 11:30:00|1241.7|1240.7|1241.2|1240.2|1241.8|1240.8|1241.1|1240.1|86
1644579300000|2022-02-11 11:35:00|1241.1|1240.1|1242|1241|1242.4|1241.4|1241|1240|167
1644579600000|2022-02-11 11:40:00|1242.1|1241.1|1241.9|1240.9|1242.5|1241.5|1241.9|1240.9|177
1644579900000|2022-02-11 11:45:00|1241.8|1240.8|1241.1|1240.1|1242.1|1241.1|1241.1|1240.1|144
1644580200000|2022-02-11 11:50:00|1241.2|1240.2|1240.9|1239.9|1241.4|1240.4|1240.6|1239.6|498
1644580500000|2022-02-11 11:55:00|1241|1240|1241.2|1240.2|1241.3|1240.3|1241|1240|102
1644580800000|2022-02-11 12:00:00|1241.1|1240.1|1241.3|1240.3|1241.7|1240.7|1240.6|1239.6|291
1644581100000|2022-02-11 12:05:00|1241.4|1240.4|1242.6|1241.6|1242.7|1241.7|1241.4|1240.4|117
1644581400000|2022-02-11 12:10:00|1242.7|1241.7|1243.8|1242.8|1243.8|1242.8|1242.7|1241.7|148
1644581700000|2022-02-11 12:15:00|1243.9|1242.9|1244.4|1243.4|1244.4|1243.4|1243.8|1242.8|101
1644582000000|2022-02-11 12:20:00|1244.5|1243.5|1245.3|1244.3|1245.5|1244.5|1244.5|1243.5|313
1644582300000|2022-02-11 12:25:00|1245.4|1244.4|1247|1246|1247.1|1246.1|1245.4|1244.4|363
1644582600000|2022-02-11 12:30:00|1246.9|1245.9|1246.7|1245.7|1247.7|1246.7|1246.7|1245.7|479
1644582900000|2022-02-11 12:35:00|1246.6|1245.6|1246.9|1245.9|1247.2|1246.2|1246.5|1245.5|226
1644583200000|2022-02-11 12:40:00|1246.7|1245.7|1245.7|1244.7|1246.9|1245.9|1245.6|1244.6|132
1644583500000|2022-02-11 12:45:00|1245.8|1244.8|1245.7|1244.7|1245.8|1244.8|1245.3|1244.3|50
1644583800000|2022-02-11 12:50:00|1245.6|1244.6|1245.8|1244.8|1245.9|1244.9|1245.5|1244.5|107
1644584100000|2022-02-11 12:55:00|1245.7|1244.7|1245.5|1244.5|1246.1|1245.1|1245.5|1244.5|56
1644584400000|2022-02-11 13:00:00|1245.4|1244.4|1245.3|1244.3|1245.4|1244.4|1244.8|1243.8|117
1644584700000|2022-02-11 13:05:00|1245.5|1244.5|1245.9|1244.9|1246.2|1245.2|1245.3|1244.3|181
1644585000000|2022-02-11 13:10:00|1245.8|1244.8|1246.9|1245.9|1247.2|1246.2|1245.8|1244.8|121
1644585300000|2022-02-11 13:15:00|1247|1246|1248.1|1247.1|1248.2|1247.2|1246.7|1245.7|493
1644585600000|2022-02-11 13:20:00|1247.9|1246.9|1247.8|1246.8|1248.4|1247.4|1247.8|1246.8|134
1644585900000|2022-02-11 13:25:00|1247.9|1246.9|1247.4|1246.4|1247.9|1246.9|1247.2|1246.2|128
1644586200000|2022-02-11 13:30:00|1247.5|1246.5|1247.4|1246.4|1247.6|1246.6|1247.2|1246.2|134
1644586500000|2022-02-11 13:35:00|1247.5|1246.5|1247.4|1246.4|1247.6|1246.6|1247.2|1246.2|309
1644586800000|2022-02-11 13:40:00|1247.5|1246.5|1247.4|1246.4|1248.7|1247.7|1247.4|1246.4|1008
1644587100000|2022-02-11 13:45:00|1247.3|1246.3|1247.9|1246.9|1247.9|1246.9|1246.3|1245.3|251
1644587400000|2022-02-11 13:50:00|1247.8|1246.8|1247.5|1246.5|1248.1|1247.1|1247.3|1246.3|255
1644587700000|2022-02-11 13:55:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.7|1245.7|395
1644588000000|2022-02-11 14:00:00|1246.7|1245.7|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|234
1644588300000|2022-02-11 14:05:00|1246.8|1245.8|1245.5|1244.5|1246.8|1245.8|1245.5|1244.5|373
1644588600000|2022-02-11 14:10:00|1245.4|1244.4|1245.2|1244.2|1245.8|1244.8|1245.1|1244.1|336
1644588900000|2022-02-11 14:15:00|1245.3|1244.3|1245.2|1244.2|1245.5|1244.5|1245.2|1244.2|156
1644589200000|2022-02-11 14:20:00|1245.1|1244.1|1244.9|1243.9|1245.2|1244.2|1244.8|1243.8|244
1644589500000|2022-02-11 14:25:00|1245|1244|1244.5|1243.5|1245.2|1244.2|1244.5|1243.5|245
1644589800000|2022-02-11 14:30:00|1244.3|1243.8|1246.1|1245.6|1247.6|1247.1|1243.9|1243.4|3860
1644590100000|2022-02-11 14:35:00|1245.8|1245.3|1244.9|1244.4|1246.5|1246|1244.4|1243.9|2036
1644590400000|2022-02-11 14:40:00|1245|1244.5|1246|1245.5|1246.1|1245.6|1244.2|1243.7|1633
1644590700000|2022-02-11 14:45:00|1246.1|1245.6|1248.8|1248.3|1249.6|1249.1|1246.1|1245.6|1839
1644591000000|2022-02-11 14:50:00|1248.9|1248.4|1247.8|1247.3|1249.2|1248.7|1247.3|1246.8|1400
1644591300000|2022-02-11 14:55:00|1247.9|1247.4|1245.1|1244.6|1248.3|1247.8|1243.7|1243.2|1604
1644591600000|2022-02-11 15:00:00|1244.8|1244.3|1246.8|1246.3|1247.3|1246.8|1244.8|1244.3|1506
1644591900000|2022-02-11 15:05:00|1246.9|1246.4|1247|1246.5|1248.2|1247.7|1246.4|1245.9|804
1644592200000|2022-02-11 15:10:00|1246.9|1246.4|1246|1245.5|1247.7|1247.2|1244.8|1244.3|662
1644592500000|2022-02-11 15:15:00|1245.9|1245.4|1246.5|1246|1246.8|1246.3|1245.3|1244.8|1121
1644592800000|2022-02-11 15:20:00|1246.4|1245.9|1247.7|1247.2|1247.9|1247.4|1245.9|1245.4|1312
1644593100000|2022-02-11 15:25:00|1247.6|1247.1|1248.1|1247.6|1248.9|1248.4|1247.6|1247.1|1025
1644593400000|2022-02-11 15:30:00|1248.2|1247.7|1247.4|1246.9|1249.4|1248.9|1246.9|1246.4|1208
1644593700000|2022-02-11 15:35:00|1247.5|1247|1248.8|1248.3|1249.2|1248.7|1246.9|1246.4|1094
1644594000000|2022-02-11 15:40:00|1249|1248.5|1249.1|1248.6|1249.5|1249|1248.5|1248|1320
1644594300000|2022-02-11 15:45:00|1249.2|1248.7|1248.5|1248|1249.7|1249.2|1248.3|1247.8|1022
1644594600000|2022-02-11 15:50:00|1248.6|1248.1|1248.3|1247.8|1248.7|1248.2|1247.1|1246.6|829
1644594900000|2022-02-11 15:55:00|1248.2|1247.7|1248|1247.5|1248.7|1248.2|1247.5|1247|1337
1644595200000|2022-02-11 16:00:00|1247.9|1247.4|1249.1|1248.6|1249.2|1248.7|1247.7|1247.2|1266
1644595500000|2022-02-11 16:05:00|1249|1248.5|1246.4|1245.9|1249|1248.5|1246.3|1245.8|755
1644595800000|2022-02-11 16:10:00|1246.5|1246|1246.2|1245.7|1247.3|1246.8|1245.5|1245|1513
1644596100000|2022-02-11 16:15:00|1246|1245.5|1247.1|1246.6|1247.1|1246.6|1245.1|1244.6|2156
1644596400000|2022-02-11 16:20:00|1247.2|1246.7|1247.2|1246.7|1248.1|1247.6|1247|1246.5|2176
1644596700000|2022-02-11 16:25:00|1247.1|1246.6|1246.6|1246.1|1247.2|1246.7|1245.8|1245.3|1649
1644597000000|2022-02-11 16:30:00|1246.4|1245.9|1245.7|1245.2|1247.6|1247.1|1245.6|1245.1|1394
1644597300000|2022-02-11 16:35:00|1246|1245.5|1244.9|1244.4|1246.3|1245.8|1244.3|1243.8|709
1644597600000|2022-02-11 16:40:00|1244.7|1244.2|1244|1243.5|1245|1244.5|1243.7|1243.2|750
1644597900000|2022-02-11 16:45:00|1244.1|1243.6|1245|1244.5|1245.6|1245.1|1243.7|1243.2|534
1644598200000|2022-02-11 16:50:00|1244.9|1244.4|1245.3|1244.8|1245.9|1245.4|1243.8|1243.3|1054
1644598500000|2022-02-11 16:55:00|1245.2|1244.7|1246.3|1245.8|1246.5|1246|1245.1|1244.6|846
1644598800000|2022-02-11 17:00:00|1246.2|1245.7|1246.5|1246|1246.8|1246.3|1245.3|1244.8|557
1644599100000|2022-02-11 17:05:00|1246.3|1245.8|1246.1|1245.6|1246.4|1245.9|1245.7|1245.2|579
1644599400000|2022-02-11 17:10:00|1246.2|1245.7|1247|1246.5|1247.1|1246.6|1245.9|1245.4|492
1644599700000|2022-02-11 17:15:00|1247.1|1246.6|1245.9|1245.4|1247.2|1246.7|1245.5|1245|595
1644600000000|2022-02-11 17:20:00|1245.7|1245.2|1245.6|1245.1|1245.8|1245.3|1244.9|1244.4|315
1644600300000|2022-02-11 17:25:00|1245.5|1245|1246.3|1245.8|1246.5|1246|1245.4|1244.9|356
1644600600000|2022-02-11 17:30:00|1246.1|1245.6|1246.3|1245.8|1246.7|1246.2|1245.9|1245.4|341
1644600900000|2022-02-11 17:35:00|1246.4|1245.9|1245.9|1245.4|1246.6|1246.1|1245.6|1245.1|473
1644601200000|2022-02-11 17:40:00|1245.8|1245.3|1245.4|1244.9|1246|1245.5|1245.2|1244.7|446
1644601500000|2022-02-11 17:45:00|1245.3|1244.8|1245|1244.5|1245.5|1245|1244.6|1244.1|436
1644601800000|2022-02-11 17:50:00|1244.9|1244.4|1243.2|1242.7|1244.9|1244.4|1243.2|1242.7|472
1644602100000|2022-02-11 17:55:00|1243.3|1242.8|1244.2|1243.7|1244.3|1243.8|1243.3|1242.8|589
1644602400000|2022-02-11 18:00:00|1244.1|1243.6|1243.9|1243.4|1244.6|1244.1|1243.5|1243|435
1644602700000|2022-02-11 18:05:00|1243.8|1243.3|1245.3|1244.8|1245.4|1244.9|1243.5|1243|544
1644603000000|2022-02-11 18:10:00|1245.2|1244.7|1244.5|1244|1245.2|1244.7|1244.1|1243.6|447
1644603300000|2022-02-11 18:15:00|1244.6|1244.1|1244.7|1244.2|1244.7|1244.2|1243.8|1243.3|502
1644603600000|2022-02-11 18:20:00|1244.6|1244.1|1244.3|1243.8|1244.9|1244.4|1244.1|1243.6|360
1644603900000|2022-02-11 18:25:00|1244.2|1243.7|1242.7|1242.2|1244.3|1243.8|1242.7|1242.2|866
1644604200000|2022-02-11 18:30:00|1242.6|1242.1|1240.2|1239.7|1242.7|1242.2|1240.1|1239.6|1729
1644604500000|2022-02-11 18:35:00|1240.1|1239.6|1235.3|1234.8|1240.1|1239.6|1235.3|1234.8|2027
1644604800000|2022-02-11 18:40:00|1235.2|1234.7|1235.1|1234.6|1237|1236.5|1234.4|1233.9|1883
1644605100000|2022-02-11 18:45:00|1235|1234.5|1233.2|1232.7|1235|1234.5|1230.9|1230.4|2680
1644605400000|2022-02-11 18:50:00|1233.6|1233.1|1235.4|1234.9|1235.5|1235|1231.7|1231.2|1433
1644605700000|2022-02-11 18:55:00|1235.5|1235|1233.2|1232.7|1235.6|1235.1|1233.2|1232.7|1725
1644606000000|2022-02-11 19:00:00|1233.1|1232.6|1233|1232.5|1234.9|1234.4|1230.4|1229.9|1571
1644606300000|2022-02-11 19:05:00|1232.8|1232.3|1231.7|1231.2|1233.7|1233.2|1230|1229.5|1634
1644606600000|2022-02-11 19:10:00|1231.9|1231.4|1232.5|1232|1232.9|1232.4|1231|1230.5|1817
1644606900000|2022-02-11 19:15:00|1232.6|1232.1|1234.6|1234.1|1235.5|1235|1232.2|1231.7|2590
1644607200000|2022-02-11 19:20:00|1234.4|1233.9|1233.7|1233.2|1235.7|1235.2|1233.5|1233|1262
1644607500000|2022-02-11 19:25:00|1233.6|1233.1|1231.4|1230.9|1233.8|1233.3|1231|1230.5|805
1644607800000|2022-02-11 19:30:00|1231.5|1231|1233.5|1233|1233.8|1233.3|1230.1|1229.6|1163
1644608100000|2022-02-11 19:35:00|1233.4|1232.9|1231.6|1231.1|1233.6|1233.1|1231.5|1231|894
1644608400000|2022-02-11 19:40:00|1231.7|1231.2|1230.3|1229.8|1232.3|1231.8|1230.3|1229.8|746
1644608700000|2022-02-11 19:45:00|1230.5|1230|1229.3|1228.8|1231|1230.5|1229.1|1228.6|671
1644609000000|2022-02-11 19:50:00|1229.4|1228.9|1226.5|1226|1229.4|1228.9|1225.9|1225.4|1579
1644609300000|2022-02-11 19:55:00|1226.8|1226.3|1228.2|1227.7|1228.6|1228.1|1226.8|1226.3|2141
1644609600000|2022-02-11 20:00:00|1228.1|1227.6|1230.8|1230.3|1231.4|1230.9|1227.8|1227.3|2129
1644609900000|2022-02-11 20:05:00|1230.7|1230.2|1228.6|1228.1|1231.2|1230.7|1228.3|1227.8|1263
1644610200000|2022-02-11 20:10:00|1228.7|1228.2|1227.9|1227.4|1228.9|1228.4|1227.5|1227|1053
1644610500000|2022-02-11 20:15:00|1227.8|1227.3|1226.9|1226.4|1229.7|1229.2|1226.7|1226.2|884
1644610800000|2022-02-11 20:20:00|1227|1226.5|1226.3|1225.8|1227.1|1226.6|1225.6|1225.1|1174
1644611100000|2022-02-11 20:25:00|1226.4|1225.9|1227.6|1227.1|1227.9|1227.4|1226.4|1225.9|1596
1644611400000|2022-02-11 20:30:00|1227.5|1227|1226.4|1225.9|1227.6|1227.1|1225.1|1224.6|1793
1644611700000|2022-02-11 20:35:00|1226.5|1226|1224.6|1224.1|1226.5|1226|1224.5|1224|1975
1644612000000|2022-02-11 20:40:00|1224.7|1224.2|1224.5|1224|1224.9|1224.4|1222.9|1222.4|2589
1644612300000|2022-02-11 20:45:00|1224.4|1223.9|1227.3|1226.8|1227.3|1226.8|1224.2|1223.7|3037
1644612600000|2022-02-11 20:50:00|1227.6|1227.1|1225.8|1225.3|1227.6|1227.1|1225.5|1225|3609
1644612900000|2022-02-11 20:55:00|1225.9|1225.4|1225.7|1225.2|1228.1|1227.6|1224.8|1224.3|11894
1644613200000|2022-02-11 21:00:00|1225.5|1224.5|1225.9|1224.9|1226.4|1225.4|1225.5|1224.5|771
1644613500000|2022-02-11 21:05:00|1225.6|1224.6|1224.8|1223.8|1225.7|1224.7|1224.8|1223.8|247
1644613800000|2022-02-11 21:10:00|1224.9|1223.9|1224.5|1223.5|1225.1|1224.1|1224.5|1223.5|42
1644614100000|2022-02-11 21:15:00|1224.6|1223.6|1224.5|1223.5|1225.2|1224.2|1224.5|1223.5|50
1644614400000|2022-02-11 21:20:00|1225.2|1224.2|1225.6|1224.6|1225.6|1224.6|1225.2|1224.2|16
1644614700000|2022-02-11 21:25:00|1226.2|1225.2|1226.5|1225.5|1226.5|1225.5|1226.2|1225.2|10
1644615000000|2022-02-11 21:30:00|1226.9|1225.9|1227.7|1226.7|1227.7|1226.7|1226.9|1225.9|64
1644615600000|2022-02-11 21:40:00|1226.9|1225.9|1227|1226|1227|1226|1226.7|1225.7|7
1644615900000|2022-02-11 21:45:00|1226.6|1225.6|1227.8|1226.8|1228.1|1227.1|1226.6|1225.6|57
1644616200000|2022-02-11 21:50:00|1228.4|1227.4|1228.1|1227.1|1228.4|1227.4|1228.1|1227.1|9
1644616500000|2022-02-11 21:55:00|1227.4|1226.4|1227.9|1225.9|1228|1226.6|1227.4|1225.9|35
1644793500000|2022-02-13 23:05:00|1224.9|1222.9|1223.1|1222.1|1225.1|1223.1|1221.8|1220.8|8
1644793800000|2022-02-13 23:10:00|1222.9|1221.9|1225|1224|1225|1224|1222.8|1221.8|7
1644794100000|2022-02-13 23:15:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|2
1644794400000|2022-02-13 23:20:00|1225.4|1224.4|1224.1|1223.1|1225.4|1224.4|1223.9|1222.9|8
1644794700000|2022-02-13 23:25:00|1224|1223|1224.7|1223.7|1225|1224|1223.1|1222.1|33
1644795000000|2022-02-13 23:30:00|1223.6|1222.6|1225.6|1224.6|1225.6|1224.6|1223.5|1222.5|10
1644795600000|2022-02-13 23:40:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|0
1644795900000|2022-02-13 23:45:00|1227.3|1226.3|1229.2|1228.2|1229.2|1228.2|1227.3|1226.3|9
1644796200000|2022-02-13 23:50:00|1229.1|1228.1|1229|1228|1229.3|1228.3|1228.3|1227.3|15
1644796800000|2022-02-14 00:00:00|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|2
1644797100000|2022-02-14 00:05:00|1228.6|1227.6|1227.3|1226.3|1228.6|1227.6|1227.3|1226.3|8
1644797700000|2022-02-14 00:15:00|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1
1644798000000|2022-02-14 00:20:00|1228.2|1227.2|1228|1227|1228.2|1227.2|1227.8|1226.8|18
1644798600000|2022-02-14 00:30:00|1228.1|1227.1|1225.2|1224.2|1228.1|1227.1|1225.2|1224.2|24
1644798900000|2022-02-14 00:35:00|1224.7|1223.7|1224.6|1223.6|1225.5|1224.5|1224.6|1223.6|94
1644799200000|2022-02-14 00:40:00|1224.9|1223.9|1225.3|1224.3|1225.8|1224.8|1224.9|1223.9|20
1644799500000|2022-02-14 00:45:00|1225.6|1224.6|1226.2|1225.2|1226.3|1225.3|1225.5|1224.5|55
1644799800000|2022-02-14 00:50:00|1226.1|1225.1|1225.9|1224.9|1226.8|1225.8|1225.7|1224.7|41
1644800100000|2022-02-14 00:55:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.7|1224.7|24
1644800400000|2022-02-14 01:00:00|1226|1225|1224.6|1223.6|1226.2|1225.2|1223.9|1222.9|85
1644800700000|2022-02-14 01:05:00|1225.1|1224.1|1223.6|1222.6|1225.2|1224.2|1223.6|1222.6|36
1644801000000|2022-02-14 01:10:00|1223.7|1222.7|1224.2|1223.2|1224.4|1223.4|1223.5|1222.5|33
1644801300000|2022-02-14 01:15:00|1223.9|1222.9|1224.2|1223.2|1226|1225|1223.9|1222.9|76
1644801600000|2022-02-14 01:20:00|1224.5|1223.5|1223.8|1222.8|1224.9|1223.9|1222.7|1221.7|94
1644801900000|2022-02-14 01:25:00|1224.5|1223.5|1224.1|1223.1|1225|1224|1224.1|1223.1|36
1644802200000|2022-02-14 01:30:00|1223.5|1222.5|1224.5|1223.5|1225.1|1224.1|1223.2|1222.2|97
1644802500000|2022-02-14 01:35:00|1224.2|1223.2|1221.9|1220.9|1224.9|1223.9|1221.9|1220.9|68
1644802800000|2022-02-14 01:40:00|1221.8|1220.8|1219.3|1218.3|1222|1221|1219.2|1218.2|140
1644803100000|2022-02-14 01:45:00|1219|1218|1219.1|1218.1|1219.5|1218.5|1218.4|1217.4|98
1644803400000|2022-02-14 01:50:00|1219.7|1218.7|1220.1|1219.1|1220.2|1219.2|1219.4|1218.4|66
1644803700000|2022-02-14 01:55:00|1219.5|1218.5|1221.1|1220.1|1221.7|1220.7|1219.1|1218.1|121
1644804000000|2022-02-14 02:00:00|1221.5|1220.5|1220|1219|1221.5|1220.5|1219.8|1218.8|76
1644804300000|2022-02-14 02:05:00|1220.2|1219.2|1220|1219|1221|1220|1219.6|1218.6|74
1644804600000|2022-02-14 02:10:00|1220.2|1219.2|1220|1219|1220.7|1219.7|1219.7|1218.7|39
1644804900000|2022-02-14 02:15:00|1219.9|1218.9|1220.3|1219.3|1220.4|1219.4|1219.1|1218.1|63
1644805200000|2022-02-14 02:20:00|1220.2|1219.2|1219.4|1218.4|1220.4|1219.4|1218.7|1217.7|78
1644805500000|2022-02-14 02:25:00|1219.5|1218.5|1218.8|1217.8|1219.5|1218.5|1218.1|1217.1|163
1644805800000|2022-02-14 02:30:00|1218.9|1217.9|1220.4|1219.4|1221.1|1220.1|1218.6|1217.6|123
1644806100000|2022-02-14 02:35:00|1220.5|1219.5|1220.2|1219.2|1220.8|1219.8|1219.8|1218.8|69
1644806400000|2022-02-14 02:40:00|1220.4|1219.4|1221.8|1220.8|1221.8|1220.8|1220.2|1219.2|65
1644806700000|2022-02-14 02:45:00|1222.5|1221.5|1222.5|1221.5|1223|1222|1221.6|1220.6|127
1644807000000|2022-02-14 02:50:00|1222.2|1221.2|1222.4|1221.4|1223|1222|1221.5|1220.5|97
1644807300000|2022-02-14 02:55:00|1222.7|1221.7|1222.2|1221.2|1223.7|1222.7|1222.2|1221.2|51
1644807600000|2022-02-14 03:00:00|1222.4|1221.4|1222.9|1221.9|1223.2|1222.2|1222|1221|41
1644807900000|2022-02-14 03:05:00|1223|1222|1221.2|1220.2|1223.2|1222.2|1221.1|1220.1|48
1644808200000|2022-02-14 03:10:00|1221.1|1220.1|1221.2|1220.2|1221.9|1220.9|1221|1220|40
1644808500000|2022-02-14 03:15:00|1221|1220|1222.9|1221.9|1223.1|1222.1|1221|1220|44
1644808800000|2022-02-14 03:20:00|1223|1222|1222.1|1221.1|1223.3|1222.3|1221.9|1220.9|67
1644809100000|2022-02-14 03:25:00|1222.2|1221.2|1221.9|1220.9|1222.3|1221.3|1221.4|1220.4|46
1644809400000|2022-02-14 03:30:00|1222|1221|1222.2|1221.2|1222.8|1221.8|1221.6|1220.6|25
1644809700000|2022-02-14 03:35:00|1222.4|1221.4|1221.9|1220.9|1222.4|1221.4|1221.6|1220.6|49
1644810000000|2022-02-14 03:40:00|1222|1221|1221.6|1220.6|1222|1221|1221.6|1220.6|106
1644810300000|2022-02-14 03:45:00|1221.5|1220.5|1219.3|1218.3|1221.7|1220.7|1219.1|1218.1|405
1644810600000|2022-02-14 03:50:00|1219.4|1218.4|1220.8|1219.8|1220.8|1219.8|1218.8|1217.8|44
1644810900000|2022-02-14 03:55:00|1221|1220|1221|1220|1221|1220|1220.2|1219.2|23
1644811200000|2022-02-14 04:00:00|1220.4|1219.4|1219.9|1218.9|1220.4|1219.4|1219.9|1218.9|44
1644811500000|2022-02-14 04:05:00|1220|1219|1219.3|1218.3|1220.2|1219.2|1219.3|1218.3|54
1644811800000|2022-02-14 04:10:00|1219.1|1218.1|1219.6|1218.6|1219.8|1218.8|1218.7|1217.7|51
1644812100000|2022-02-14 04:15:00|1219.8|1218.8|1219.3|1218.3|1220|1219|1219.2|1218.2|30
1644812400000|2022-02-14 04:20:00|1219.4|1218.4|1219.8|1218.8|1219.8|1218.8|1219.2|1218.2|12
1644812700000|2022-02-14 04:25:00|1219.6|1218.6|1220.4|1219.4|1220.5|1219.5|1219.6|1218.6|19
1644813000000|2022-02-14 04:30:00|1220.8|1219.8|1221.4|1220.4|1221.4|1220.4|1220.4|1219.4|16
1644813300000|2022-02-14 04:35:00|1221.3|1220.3|1220|1219|1221.4|1220.4|1219.4|1218.4|30
1644813600000|2022-02-14 04:40:00|1220.2|1219.2|1219.7|1218.7|1220.6|1219.6|1219.2|1218.2|47
1644813900000|2022-02-14 04:45:00|1219.6|1218.6|1219.5|1218.5|1219.8|1218.8|1218.8|1217.8|37
1644814200000|2022-02-14 04:50:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|26
1644814500000|2022-02-14 04:55:00|1220|1219|1220.3|1219.3|1220.5|1219.5|1220|1219|32
1644814800000|2022-02-14 05:00:00|1220.4|1219.4|1220.9|1219.9|1222.4|1221.4|1220.4|1219.4|215
1644815100000|2022-02-14 05:05:00|1221.2|1220.2|1220.1|1219.1|1221.3|1220.3|1220.1|1219.1|116
1644815400000|2022-02-14 05:10:00|1220.2|1219.2|1219.6|1218.6|1220.4|1219.4|1219.5|1218.5|106
1644815700000|2022-02-14 05:15:00|1219.7|1218.7|1220|1219|1220|1219|1219.1|1218.1|73
1644816000000|2022-02-14 05:20:00|1219.9|1218.9|1219.6|1218.6|1220.2|1219.2|1219.3|1218.3|62
1644816300000|2022-02-14 05:25:00|1219.8|1218.8|1220.1|1219.1|1220.6|1219.6|1219.8|1218.8|49
1644816600000|2022-02-14 05:30:00|1220.3|1219.3|1219.2|1218.2|1220.3|1219.3|1219|1218|31
1644816900000|2022-02-14 05:35:00|1219|1218|1219.1|1218.1|1219.2|1218.2|1218.3|1217.3|30
1644817200000|2022-02-14 05:40:00|1218.8|1217.8|1218|1217|1218.8|1217.8|1217.7|1216.7|124
1644817500000|2022-02-14 05:45:00|1217.8|1216.8|1217.5|1216.5|1218.8|1217.8|1217.5|1216.5|125
1644817800000|2022-02-14 05:50:00|1217.4|1216.4|1218.3|1217.3|1218.3|1217.3|1217.3|1216.3|67
1644818100000|2022-02-14 05:55:00|1218.1|1217.1|1217.7|1216.7|1218.2|1217.2|1217.1|1216.1|33
1644818400000|2022-02-14 06:00:00|1217.9|1216.9|1218.6|1217.6|1219|1218|1217.7|1216.7|22
1644818700000|2022-02-14 06:05:00|1219|1218|1217.9|1216.9|1219|1218|1217.8|1216.8|19
1644819000000|2022-02-14 06:10:00|1217.5|1216.5|1218.2|1217.2|1218.4|1217.4|1217.5|1216.5|29
1644819300000|2022-02-14 06:15:00|1217.6|1216.6|1218|1217|1218.2|1217.2|1217.6|1216.6|25
1644819600000|2022-02-14 06:20:00|1218.1|1217.1|1217.4|1216.4|1218.1|1217.1|1217.4|1216.4|118
1644819900000|2022-02-14 06:25:00|1217.2|1216.2|1218.2|1217.2|1218.5|1217.5|1217.2|1216.2|73
1644820200000|2022-02-14 06:30:00|1218.1|1217.1|1218|1217|1218.2|1217.2|1216.9|1215.9|173
1644820500000|2022-02-14 06:35:00|1217.6|1216.6|1217.7|1216.7|1217.8|1216.8|1216.9|1215.9|42
1644820800000|2022-02-14 06:40:00|1217.3|1216.3|1217.3|1216.3|1217.5|1216.5|1217.2|1216.2|12
1644821100000|2022-02-14 06:45:00|1217.2|1216.2|1218.3|1217.3|1218.3|1217.3|1216.8|1215.8|44
1644821400000|2022-02-14 06:50:00|1218.4|1217.4|1219|1218|1219|1218|1218.2|1217.2|83
1644821700000|2022-02-14 06:55:00|1219.1|1218.1|1219.3|1218.3|1220|1219|1218.9|1217.9|144
1644822000000|2022-02-14 07:00:00|1219.1|1218.1|1217.4|1216.4|1219.6|1218.6|1216.8|1215.8|273
1644822300000|2022-02-14 07:05:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1216.2|1215.2|141
1644822600000|2022-02-14 07:10:00|1217.5|1216.5|1217.5|1216.5|1218.3|1217.3|1216.9|1215.9|80
1644822900000|2022-02-14 07:15:00|1217.8|1216.8|1218.3|1217.3|1219|1218|1217.6|1216.6|113
1644823200000|2022-02-14 07:20:00|1218.4|1217.4|1217.7|1216.7|1218.4|1217.4|1217.3|1216.3|135
1644823500000|2022-02-14 07:25:00|1217.8|1216.8|1217.8|1216.8|1218.7|1217.7|1217.7|1216.7|116
1644823800000|2022-02-14 07:30:00|1217.7|1216.7|1218.1|1217.1|1218.2|1217.2|1217.2|1216.2|143
1644824100000|2022-02-14 07:35:00|1218|1217|1218.4|1217.4|1219|1218|1217.8|1216.8|188
1644824400000|2022-02-14 07:40:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1218.6|1217.6|99
1644824700000|2022-02-14 07:45:00|1219.5|1218.5|1218.7|1217.7|1219.7|1218.7|1218.3|1217.3|274
1644825000000|2022-02-14 07:50:00|1218.8|1217.8|1221|1220|1221|1220|1218.5|1217.5|341
1644825300000|2022-02-14 07:55:00|1221.1|1220.1|1220.7|1219.7|1221.8|1220.8|1220.7|1219.7|345
1644825600000|2022-02-14 08:00:00|1220.6|1219.6|1218.1|1217.1|1220.8|1219.8|1218|1217|1161
1644825900000|2022-02-14 08:05:00|1218.2|1217.2|1218.8|1217.8|1219.2|1218.2|1216.9|1215.9|2052
1644826200000|2022-02-14 08:10:00|1218.9|1217.9|1216.1|1215.1|1218.9|1217.9|1215.3|1214.3|963
1644826500000|2022-02-14 08:15:00|1216.2|1215.2|1215.5|1214.5|1216.2|1215.2|1214.9|1213.9|623
1644826800000|2022-02-14 08:20:00|1215.4|1214.4|1213.9|1212.9|1215.6|1214.6|1213.9|1212.9|755
1644827100000|2022-02-14 08:25:00|1213.8|1212.8|1211.9|1210.9|1213.8|1212.8|1211.9|1210.9|1147
1644827400000|2022-02-14 08:30:00|1212|1211|1212|1211|1213.4|1212.4|1211.2|1210.2|865
1644827700000|2022-02-14 08:35:00|1212.1|1211.1|1210.9|1209.9|1213.4|1212.4|1210.9|1209.9|463
1644828000000|2022-02-14 08:40:00|1211.2|1210.2|1213.3|1212.3|1213.5|1212.5|1211.1|1210.1|469
1644828300000|2022-02-14 08:45:00|1213.2|1212.2|1211.9|1210.9|1213.7|1212.7|1211.9|1210.9|343
1644828600000|2022-02-14 08:50:00|1212|1211|1209.4|1208.4|1213.3|1212.3|1209.2|1208.2|1879
1644828900000|2022-02-14 08:55:00|1209.5|1208.5|1208.1|1207.1|1209.6|1208.6|1207.4|1206.4|1339
1644829200000|2022-02-14 09:00:00|1208|1207|1208|1207|1209.4|1208.4|1206.8|1205.8|480
1644829500000|2022-02-14 09:05:00|1207.9|1206.9|1209.2|1208.2|1209.4|1208.4|1207.1|1206.1|427
1644829800000|2022-02-14 09:10:00|1209.3|1208.3|1208.7|1207.7|1209.6|1208.6|1207.6|1206.6|178
1644830100000|2022-02-14 09:15:00|1208.6|1207.6|1210.9|1209.9|1211.3|1210.3|1208.5|1207.5|337
1644830400000|2022-02-14 09:20:00|1210.8|1209.8|1211.6|1210.6|1212.2|1211.2|1210.8|1209.8|206
1644830700000|2022-02-14 09:25:00|1211.7|1210.7|1211.7|1210.7|1212.6|1211.6|1211.5|1210.5|125
1644831000000|2022-02-14 09:30:00|1211.8|1210.8|1211.3|1210.3|1212.3|1211.3|1210.8|1209.8|81
1644831300000|2022-02-14 09:35:00|1211.2|1210.2|1210.7|1209.7|1211.8|1210.8|1210.3|1209.3|104
1644831600000|2022-02-14 09:40:00|1210.6|1209.6|1209.9|1208.9|1210.8|1209.8|1209.9|1208.9|93
1644831900000|2022-02-14 09:45:00|1210|1209|1210.6|1209.6|1211.1|1210.1|1209.9|1208.9|291
1644832200000|2022-02-14 09:50:00|1210.7|1209.7|1209.9|1208.9|1210.9|1209.9|1209.9|1208.9|281
1644832500000|2022-02-14 09:55:00|1210|1209|1209|1208|1210|1209|1208.8|1207.8|195
1644832800000|2022-02-14 10:00:00|1208.9|1207.9|1209|1208|1209.1|1208.1|1207.4|1206.4|237
1644833100000|2022-02-14 10:05:00|1209.1|1208.1|1210.9|1209.9|1210.9|1209.9|1209|1208|271
1644833400000|2022-02-14 10:10:00|1210.8|1209.8|1211.6|1210.6|1211.6|1210.6|1210.5|1209.5|277
1644833700000|2022-02-14 10:15:00|1211.7|1210.7|1210.8|1209.8|1211.9|1210.9|1210.4|1209.4|393
1644834000000|2022-02-14 10:20:00|1210.7|1209.7|1212|1211|1212.1|1211.1|1210.3|1209.3|304
1644834300000|2022-02-14 10:25:00|1212.1|1211.1|1212.1|1211.1|1212.5|1211.5|1211.1|1210.1|202
1644834600000|2022-02-14 10:30:00|1212.3|1211.3|1210.9|1209.9|1212.3|1211.3|1210.4|1209.4|149
1644834900000|2022-02-14 10:35:00|1210.7|1209.7|1212.6|1211.6|1212.6|1211.6|1210.7|1209.7|378
1644835200000|2022-02-14 10:40:00|1212.7|1211.7|1212.4|1211.4|1213.3|1212.3|1211.9|1210.9|189
1644835500000|2022-02-14 10:45:00|1212.3|1211.3|1214.2|1213.2|1214.3|1213.3|1212.3|1211.3|362
1644835800000|2022-02-14 10:50:00|1214.1|1213.1|1213.4|1212.4|1214.7|1213.7|1213.4|1212.4|235
1644836100000|2022-02-14 10:55:00|1213.5|1212.5|1213.2|1212.2|1213.7|1212.7|1212.8|1211.8|103
1644836400000|2022-02-14 11:00:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.3|1211.3|104
1644836700000|2022-02-14 11:05:00|1212.7|1211.7|1212.8|1211.8|1213.1|1212.1|1212.2|1211.2|165
1644837000000|2022-02-14 11:10:00|1213|1212|1212.6|1211.6|1213.2|1212.2|1212.2|1211.2|176
1644837300000|2022-02-14 11:15:00|1212.7|1211.7|1213|1212|1213.3|1212.3|1212.3|1211.3|136
1644837600000|2022-02-14 11:20:00|1213.1|1212.1|1213.3|1212.3|1213.6|1212.6|1212.5|1211.5|166
1644837900000|2022-02-14 11:25:00|1213.4|1212.4|1213.5|1212.5|1214.1|1213.1|1213|1212|335
1644838200000|2022-02-14 11:30:00|1213.4|1212.4|1212.8|1211.8|1213.7|1212.7|1212.7|1211.7|189
1644838500000|2022-02-14 11:35:00|1212.9|1211.9|1214.1|1213.1|1214.2|1213.2|1212.9|1211.9|215
1644838800000|2022-02-14 11:40:00|1214|1213|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|194
1644839100000|2022-02-14 11:45:00|1214.2|1213.2|1214.7|1213.7|1214.8|1213.8|1213.8|1212.8|191
1644839400000|2022-02-14 11:50:00|1214.6|1213.6|1215.5|1214.5|1215.7|1214.7|1214.6|1213.6|191
1644839700000|2022-02-14 11:55:00|1215.6|1214.6|1215.2|1214.2|1215.7|1214.7|1215|1214|145
1644840000000|2022-02-14 12:00:00|1215.1|1214.1|1214|1213|1215.7|1214.7|1213.8|1212.8|325
1644840300000|2022-02-14 12:05:00|1213.9|1212.9|1213.4|1212.4|1214.8|1213.8|1213.3|1212.3|262
1644840600000|2022-02-14 12:10:00|1213.3|1212.3|1213.6|1212.6|1213.6|1212.6|1213|1212|446
1644840900000|2022-02-14 12:15:00|1213.7|1212.7|1214|1213|1214.1|1213.1|1213.7|1212.7|257
1644841200000|2022-02-14 12:20:00|1213.9|1212.9|1214.1|1213.1|1214.5|1213.5|1213.6|1212.6|232
1644841500000|2022-02-14 12:25:00|1214.2|1213.2|1214.7|1213.7|1215|1214|1214|1213|338
1644841800000|2022-02-14 12:30:00|1214.8|1213.8|1214.7|1213.7|1216.3|1215.3|1214.6|1213.6|483
1644842100000|2022-02-14 12:35:00|1214.6|1213.6|1220.9|1219.9|1220.9|1219.9|1214.6|1213.6|938
1644842400000|2022-02-14 12:40:00|1221.1|1220.1|1223.3|1222.3|1223.9|1222.9|1221.1|1220.1|1028
1644842700000|2022-02-14 12:45:00|1223.5|1222.5|1224.2|1223.2|1226.5|1225.5|1223.3|1222.3|1179
1644843000000|2022-02-14 12:50:00|1224.1|1223.1|1223.6|1222.6|1224.6|1223.6|1222.9|1221.9|537
1644843300000|2022-02-14 12:55:00|1223.7|1222.7|1224|1223|1224.9|1223.9|1223.6|1222.6|569
1644843600000|2022-02-14 13:00:00|1224.1|1223.1|1224.5|1223.5|1226.3|1225.3|1223.8|1222.8|623
1644843900000|2022-02-14 13:05:00|1224.4|1223.4|1225.2|1224.2|1225.5|1224.5|1224.3|1223.3|289
1644844200000|2022-02-14 13:10:00|1225.1|1224.1|1222.6|1221.6|1225.2|1224.2|1222.6|1221.6|524
1644844500000|2022-02-14 13:15:00|1222.7|1221.7|1222.3|1221.3|1223|1222|1222.2|1221.2|589
1644844800000|2022-02-14 13:20:00|1222.2|1221.2|1223.8|1222.8|1224.2|1223.2|1222|1221|210
1644845100000|2022-02-14 13:25:00|1223.9|1222.9|1223.8|1222.8|1224.3|1223.3|1223.1|1222.1|606
1644845400000|2022-02-14 13:30:00|1223.9|1222.9|1222.3|1221.3|1224.1|1223.1|1222.1|1221.1|985
1644845700000|2022-02-14 13:35:00|1222.2|1221.2|1222.9|1221.9|1223|1222|1221.8|1220.8|832
1644846000000|2022-02-14 13:40:00|1223|1222|1220.1|1219.1|1223|1222|1220|1219|782
1644846300000|2022-02-14 13:45:00|1220.2|1219.2|1219.9|1218.9|1220.6|1219.6|1219.4|1218.4|591
1644846600000|2022-02-14 13:50:00|1220|1219|1221.5|1220.5|1221.6|1220.6|1219.9|1218.9|431
1644846900000|2022-02-14 13:55:00|1221.6|1220.6|1220.5|1219.5|1222.5|1221.5|1220.4|1219.4|530
1644847200000|2022-02-14 14:00:00|1220.6|1219.6|1220.6|1219.6|1220.8|1219.8|1219.9|1218.9|419
1644847500000|2022-02-14 14:05:00|1220.5|1219.5|1221.2|1220.2|1221.8|1220.8|1220.5|1219.5|345
1644847800000|2022-02-14 14:10:00|1221.3|1220.3|1221.2|1220.2|1221.8|1220.8|1221.1|1220.1|478
1644848100000|2022-02-14 14:15:00|1221.3|1220.3|1221|1220|1221.6|1220.6|1220.4|1219.4|607
1644848400000|2022-02-14 14:20:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1220.8|1219.8|446
1644848700000|2022-02-14 14:25:00|1221.3|1220.3|1219.8|1218.8|1221.3|1220.3|1219.8|1218.8|644
1644849000000|2022-02-14 14:30:00|1219.6|1219.1|1218.3|1217.8|1220.4|1219.9|1215.7|1215.2|5339
1644849300000|2022-02-14 14:35:00|1218.4|1217.9|1216.4|1215.9|1219.8|1219.3|1216.3|1215.8|4720
1644849600000|2022-02-14 14:40:00|1216.3|1215.8|1218.6|1218.1|1220.1|1219.6|1216|1215.5|2567
1644849900000|2022-02-14 14:45:00|1218.5|1218|1219.9|1219.4|1220.4|1219.9|1216.7|1216.2|2183
1644850200000|2022-02-14 14:50:00|1219.8|1219.3|1221.9|1221.4|1222.1|1221.6|1219.7|1219.2|1696
1644850500000|2022-02-14 14:55:00|1222|1221.5|1218.6|1218.1|1222.1|1221.6|1218.2|1217.7|3019
1644850800000|2022-02-14 15:00:00|1218.5|1218|1215.7|1215.2|1218.5|1218|1214.9|1214.4|2699
1644851100000|2022-02-14 15:05:00|1215.8|1215.3|1216.6|1216.1|1217.1|1216.6|1215.6|1215.1|2463
1644851400000|2022-02-14 15:10:00|1216.5|1216|1218.1|1217.6|1220.3|1219.8|1216.5|1216|1722
1644851700000|2022-02-14 15:15:00|1218|1217.5|1216.8|1216.3|1218.5|1218|1214.1|1213.6|2486
1644852000000|2022-02-14 15:20:00|1216.7|1216.2|1216.7|1216.2|1217.8|1217.3|1214.9|1214.4|2289
1644852300000|2022-02-14 15:25:00|1216.5|1216|1215.9|1215.4|1216.8|1216.3|1214.9|1214.4|2011
1644852600000|2022-02-14 15:30:00|1216|1215.5|1214.2|1213.7|1216.4|1215.9|1213.3|1212.8|2561
1644852900000|2022-02-14 15:35:00|1214.1|1213.6|1214.6|1214.1|1215|1214.5|1213.8|1213.3|1459
1644853200000|2022-02-14 15:40:00|1214.5|1214|1215.7|1215.2|1216.6|1216.1|1214|1213.5|1342
1644853500000|2022-02-14 15:45:00|1215.6|1215.1|1216.9|1216.4|1217.2|1216.7|1215.2|1214.7|1424
1644853800000|2022-02-14 15:50:00|1217|1216.5|1215.8|1215.3|1217.5|1217|1214.7|1214.2|1417
1644854100000|2022-02-14 15:55:00|1215.9|1215.4|1215.1|1214.6|1217|1216.5|1214.8|1214.3|1756
1644854400000|2022-02-14 16:00:00|1215.2|1214.7|1216|1215.5|1216.3|1215.8|1214.4|1213.9|2075
1644854700000|2022-02-14 16:05:00|1215.9|1215.4|1215.3|1214.8|1216.2|1215.7|1214.6|1214.1|1358
1644855000000|2022-02-14 16:10:00|1215.2|1214.7|1214.7|1214.2|1215.7|1215.2|1214.3|1213.8|1437
1644855300000|2022-02-14 16:15:00|1214.8|1214.3|1217.3|1216.8|1217.3|1216.8|1214.8|1214.3|1191
1644855600000|2022-02-14 16:20:00|1217.4|1216.9|1217.8|1217.3|1218|1217.5|1216.6|1216.1|1237
1644855900000|2022-02-14 16:25:00|1217.9|1217.4|1218|1217.5|1218.8|1218.3|1217.5|1217|1084
1644856200000|2022-02-14 16:30:00|1218.2|1217.7|1218.5|1218|1219.2|1218.7|1217|1216.5|4761
1644856500000|2022-02-14 16:35:00|1218.6|1218.1|1217.8|1217.3|1219.7|1219.2|1217.1|1216.6|1160
1644856800000|2022-02-14 16:40:00|1217.9|1217.4|1218|1217.5|1218.4|1217.9|1217.6|1217.1|773
1644857100000|2022-02-14 16:45:00|1218.1|1217.6|1219.2|1218.7|1219.3|1218.8|1217.8|1217.3|595
1644857400000|2022-02-14 16:50:00|1219.3|1218.8|1217.5|1217|1219.5|1219|1217.3|1216.8|1124
1644857700000|2022-02-14 16:55:00|1217.6|1217.1|1218|1217.5|1218.5|1218|1217.3|1216.8|893
1644858000000|2022-02-14 17:00:00|1217.9|1217.4|1219|1218.5|1219.5|1219|1217.5|1217|893
1644858300000|2022-02-14 17:05:00|1219.1|1218.6|1218.3|1217.8|1219.2|1218.7|1218.2|1217.7|811
1644858600000|2022-02-14 17:10:00|1218.4|1217.9|1219.3|1218.8|1219.4|1218.9|1218.1|1217.6|1417
1644858900000|2022-02-14 17:15:00|1219.4|1218.9|1219.1|1218.6|1220|1219.5|1219|1218.5|653
1644859200000|2022-02-14 17:20:00|1219.2|1218.7|1219.2|1218.7|1219.6|1219.1|1218.8|1218.3|657
1644859500000|2022-02-14 17:25:00|1219.1|1218.6|1220.5|1220|1220.6|1220.1|1219|1218.5|508
1644859800000|2022-02-14 17:30:00|1220.6|1220.1|1221|1220.5|1221.7|1221.2|1220.5|1220|660
1644860100000|2022-02-14 17:35:00|1221.1|1220.6|1220.6|1220.1|1221.2|1220.7|1220.2|1219.7|392
1644860400000|2022-02-14 17:40:00|1220.7|1220.2|1221.1|1220.6|1221.4|1220.9|1220.5|1220|505
1644860700000|2022-02-14 17:45:00|1221|1220.5|1221.4|1220.9|1221.5|1221|1220.8|1220.3|512
1644861000000|2022-02-14 17:50:00|1221.5|1221|1221.5|1221|1221.6|1221.1|1220.9|1220.4|418
1644861300000|2022-02-14 17:55:00|1221.4|1220.9|1220.6|1220.1|1221.5|1221|1220.5|1220|465
1644861600000|2022-02-14 18:00:00|1220.7|1220.2|1220.8|1220.3|1220.9|1220.4|1219.7|1219.2|441
1644861900000|2022-02-14 18:05:00|1220.9|1220.4|1221.2|1220.7|1221.9|1221.4|1220.9|1220.4|508
1644862200000|2022-02-14 18:10:00|1221.3|1220.8|1220|1219.5|1221.4|1220.9|1219.9|1219.4|602
1644862500000|2022-02-14 18:15:00|1220.1|1219.6|1220|1219.5|1220.3|1219.8|1219.6|1219.1|555
1644862800000|2022-02-14 18:20:00|1220.2|1219.7|1218.8|1218.3|1220.2|1219.7|1218.5|1218|395
1644863100000|2022-02-14 18:25:00|1218.6|1218.1|1219|1218.5|1219.1|1218.6|1218.5|1218|241
1644863400000|2022-02-14 18:30:00|1218.9|1218.4|1218.3|1217.8|1219.1|1218.6|1217.3|1216.8|605
1644863700000|2022-02-14 18:35:00|1218.2|1217.7|1217.8|1217.3|1218.6|1218.1|1217.8|1217.3|259
1644864000000|2022-02-14 18:40:00|1217.9|1217.4|1218|1217.5|1218.3|1217.8|1217|1216.5|784
1644864300000|2022-02-14 18:45:00|1217.9|1217.4|1216.7|1216.2|1218.7|1218.2|1216.6|1216.1|534
1644864600000|2022-02-14 18:50:00|1216.5|1216|1212.7|1212.2|1216.6|1216.1|1212.6|1212.1|2677
1644864900000|2022-02-14 18:55:00|1212.6|1212.1|1212|1211.5|1213.7|1213.2|1211.7|1211.2|1621
1644865200000|2022-02-14 19:00:00|1211.7|1211.2|1210.9|1210.4|1212.7|1212.2|1210.5|1210|1323
1644865500000|2022-02-14 19:05:00|1211|1210.5|1210.6|1210.1|1211.5|1211|1209.5|1209|703
1644865800000|2022-02-14 19:10:00|1210.8|1210.3|1211.7|1211.2|1212.4|1211.9|1210.4|1209.9|616
1644866100000|2022-02-14 19:15:00|1211.6|1211.1|1211.6|1211.1|1211.9|1211.4|1210.6|1210.1|400
1644866400000|2022-02-14 19:20:00|1211.7|1211.2|1211.6|1211.1|1212.4|1211.9|1211.5|1211|481
1644866700000|2022-02-14 19:25:00|1211.5|1211|1211.9|1211.4|1211.9|1211.4|1210.5|1210|988
1644867000000|2022-02-14 19:30:00|1212.9|1212.4|1215.8|1215.3|1216|1215.5|1212.6|1212.1|3570
1644867300000|2022-02-14 19:35:00|1215.6|1215.1|1215.4|1214.9|1215.9|1215.4|1214.2|1213.7|750
1644867600000|2022-02-14 19:40:00|1215.3|1214.8|1215.3|1214.8|1216.5|1216|1214.7|1214.2|601
1644867900000|2022-02-14 19:45:00|1215.2|1214.7|1215|1214.5|1216|1215.5|1214.4|1213.9|929
1644868200000|2022-02-14 19:50:00|1214.9|1214.4|1216.5|1216|1217.9|1217.4|1214.9|1214.4|799
1644868500000|2022-02-14 19:55:00|1216.6|1216.1|1216.8|1216.3|1217.4|1216.9|1216.2|1215.7|444
1644868800000|2022-02-14 20:00:00|1216.7|1216.2|1216.3|1215.8|1217.4|1216.9|1216.1|1215.6|520
1644869100000|2022-02-14 20:05:00|1216.2|1215.7|1216.6|1216.1|1216.8|1216.3|1214.5|1214|699
1644869400000|2022-02-14 20:10:00|1216.5|1216|1217.9|1217.4|1218.1|1217.6|1215.6|1215.1|496
1644869700000|2022-02-14 20:15:00|1218|1217.5|1216.4|1215.9|1218.1|1217.6|1215.9|1215.4|606
1644870000000|2022-02-14 20:20:00|1216.2|1215.7|1218|1217.5|1219|1218.5|1215.6|1215.1|611
1644870300000|2022-02-14 20:25:00|1217.8|1217.3|1216.9|1216.4|1218.3|1217.8|1216.7|1216.2|545
1644870600000|2022-02-14 20:30:00|1216.8|1216.3|1219.1|1218.6|1219.4|1218.9|1216.8|1216.3|591
1644870900000|2022-02-14 20:35:00|1219|1218.5|1218.7|1218.2|1219.1|1218.6|1218.1|1217.6|437
1644871200000|2022-02-14 20:40:00|1218.8|1218.3|1218.5|1218|1219.2|1218.7|1217.5|1217|481
1644871500000|2022-02-14 20:45:00|1218.4|1217.9|1218.2|1217.7|1218.9|1218.4|1216.4|1215.9|722
1644871800000|2022-02-14 20:50:00|1218.3|1217.8|1217.1|1216.6|1218.3|1217.8|1216.5|1216|1403
1644872100000|2022-02-14 20:55:00|1217.7|1217.2|1216.1|1215.6|1217.8|1217.3|1216|1215.5|12306
1644872400000|2022-02-14 21:00:00|1216.3|1215.3|1216.3|1215.3|1217|1216|1216|1215|1104
1644872700000|2022-02-14 21:05:00|1216.2|1215.2|1216.3|1215.3|1216.5|1215.5|1216.2|1215.2|60
1644873000000|2022-02-14 21:10:00|1216.4|1215.4|1216.3|1215.3|1216.4|1215.4|1216.1|1215.1|18
1644873300000|2022-02-14 21:15:00|1216.2|1215.2|1217|1216|1217|1216|1215.6|1214.6|48
1644873600000|2022-02-14 21:20:00|1216.8|1215.8|1217.4|1216.4|1217.4|1216.4|1216.6|1215.6|20
1644873900000|2022-02-14 21:25:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.6|1215.6|34
1644874200000|2022-02-14 21:30:00|1217|1216|1217.4|1216.4|1217.7|1216.7|1216.9|1215.9|30
1644874500000|2022-02-14 21:35:00|1217.6|1216.6|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|5
1644875100000|2022-02-14 21:45:00|1216.8|1215.8|1215.3|1214.3|1216.9|1215.9|1215|1214|204
1644875400000|2022-02-14 21:50:00|1215.6|1214.6|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|103
1644875700000|2022-02-14 21:55:00|1215.5|1214.5|1215.1|1214.1|1215.8|1214.8|1214.8|1213.8|96
1644876000000|2022-02-14 22:00:00|1216.1|1215.1|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|7
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1218.1|1216.1|1218.2|1216.2|1217.1|1215.1|0
1644879900000|2022-02-14 23:05:00|1218.2|1216.2|1219|1217|1219.1|1217.1|1218.2|1216.2|0
1644880200000|2022-02-14 23:10:00|1219.1|1217.1|1219.2|1217.2|1219.3|1217.3|1219|1217|0
1644880500000|2022-02-14 23:15:00|1219.3|1217.3|1219.1|1217.1|1219.3|1217.3|1218.9|1216.9|0
1644880800000|2022-02-14 23:20:00|1219.2|1217.2|1219.5|1217.5|1219.5|1217.5|1219|1217|0
1644881100000|2022-02-14 23:25:00|1219.4|1217.4|1219.3|1217.3|1219.4|1217.4|1219|1217|0
1644881400000|2022-02-14 23:30:00|1219.2|1217.2|1219.4|1217.4|1219.8|1217.8|1219.2|1217.2|0
1644881700000|2022-02-14 23:35:00|1219.3|1217.3|1219.6|1217.6|1219.7|1217.7|1219.2|1217.2|0
1644882000000|2022-02-14 23:40:00|1219.7|1217.7|1219.6|1217.6|1219.7|1217.7|1219.5|1217.5|0
1644882300000|2022-02-14 23:45:00|1219.5|1217.5|1219.4|1217.4|1219.6|1217.6|1219.4|1217.4|0
1644882600000|2022-02-14 23:50:00|1219.5|1217.5|1219.7|1217.7|1219.8|1217.8|1219.4|1217.4|0
1644882900000|2022-02-14 23:55:00|1219.6|1217.6|1219.8|1217.8|1219.8|1217.8|1219.5|1217.5|0
1644883200000|2022-02-15 00:00:00|1219.9|1217.9|1219.3|1217.3|1220.3|1218.3|1219.2|1217.2|0
1644883500000|2022-02-15 00:05:00|1219.4|1217.4|1220.2|1218.2|1220.2|1218.2|1219.2|1217.2|0
1644883800000|2022-02-15 00:10:00|1220.1|1218.1|1219.1|1217.1|1220.2|1218.2|1219|1217|0
1644884100000|2022-02-15 00:15:00|1219.2|1217.2|1217.9|1215.9|1219.2|1217.2|1217.7|1215.7|0
1644884400000|2022-02-15 00:20:00|1217.8|1215.8|1217.3|1215.3|1218|1216|1217|1215|0
1644884700000|2022-02-15 00:25:00|1217.2|1215.2|1217.4|1215.4|1217.7|1215.7|1217.1|1215.1|0
1644885000000|2022-02-15 00:30:00|1217.3|1215.3|1216.3|1214.3|1217.4|1215.4|1216.1|1214.1|0
1644885300000|2022-02-15 00:35:00|1216.2|1214.2|1216.4|1214.4|1216.6|1214.6|1216.1|1214.1|0
1644885600000|2022-02-15 00:40:00|1216.5|1214.5|1216.5|1214.5|1216.7|1214.7|1216.3|1214.3|0
1644885900000|2022-02-15 00:45:00|1216.4|1214.4|1217.7|1215.7|1217.7|1215.7|1216.4|1214.4|0
1644886200000|2022-02-15 00:50:00|1217.6|1215.6|1217.6|1215.6|1217.7|1215.7|1217.2|1215.2|0
1644886500000|2022-02-15 00:55:00|1217.7|1215.7|1218.3|1216.3|1218.5|1216.5|1217.4|1215.4|0
1644886800000|2022-02-15 01:00:00|1218.4|1216.4|1218.8|1217.8|1219.6|1218.6|1216.3|1215.3|42
1644887100000|2022-02-15 01:05:00|1218.5|1217.5|1218|1217|1219.1|1218.1|1217.9|1216.9|73
1644887400000|2022-02-15 01:10:00|1218.1|1217.1|1219.4|1218.4|1219.4|1218.4|1218.1|1217.1|35
1644887700000|2022-02-15 01:15:00|1219.6|1218.6|1218.1|1217.1|1220.5|1219.5|1217.8|1216.8|176
1644888000000|2022-02-15 01:20:00|1217.9|1216.9|1219.2|1218.2|1219.2|1218.2|1217.8|1216.8|8
1644888300000|2022-02-15 01:25:00|1218.8|1217.8|1219.8|1218.8|1220|1219|1218.8|1217.8|39
1644888600000|2022-02-15 01:30:00|1219.7|1218.7|1219.3|1218.3|1221|1220|1218.6|1217.6|143
1644888900000|2022-02-15 01:35:00|1219.1|1218.1|1220.2|1219.2|1220.7|1219.7|1217.7|1216.7|16
1644889200000|2022-02-15 01:40:00|1219.2|1218.2|1219.4|1218.4|1219.4|1218.4|1218.8|1217.8|42
1644889500000|2022-02-15 01:45:00|1220.5|1219.5|1221|1220|1221.2|1220.2|1219.5|1218.5|17
1644889800000|2022-02-15 01:50:00|1220.7|1219.7|1221.7|1220.7|1221.7|1220.7|1220.5|1219.5|19
1644890100000|2022-02-15 01:55:00|1221.4|1220.4|1222.2|1221.2|1222.3|1221.3|1220.6|1219.6|45
1644890400000|2022-02-15 02:00:00|1221.8|1220.8|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|33
1644890700000|2022-02-15 02:05:00|1222.3|1221.3|1223|1222|1223.2|1222.2|1222.3|1221.3|46
1644891000000|2022-02-15 02:10:00|1223.3|1222.3|1222.6|1221.6|1223.3|1222.3|1222.6|1221.6|15
1644891300000|2022-02-15 02:15:00|1222.2|1221.2|1224.1|1223.1|1224.4|1223.4|1222.1|1221.1|187
1644891600000|2022-02-15 02:20:00|1224.2|1223.2|1223.6|1222.6|1224.3|1223.3|1223.2|1222.2|154
1644891900000|2022-02-15 02:25:00|1223.7|1222.7|1224.3|1223.3|1224.6|1223.6|1223.7|1222.7|42
1644892200000|2022-02-15 02:30:00|1224.5|1223.5|1224.1|1223.1|1224.5|1223.5|1224.1|1223.1|26
1644892500000|2022-02-15 02:35:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1222.9|1221.9|13
1644893100000|2022-02-15 02:45:00|1222.8|1221.8|1223.2|1222.2|1223.7|1222.7|1222.8|1221.8|27
1644893400000|2022-02-15 02:50:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.6|1221.6|12
1644893700000|2022-02-15 02:55:00|1222.7|1221.7|1222.2|1221.2|1222.7|1221.7|1221.7|1220.7|21
1644894000000|2022-02-15 03:00:00|1222|1221|1222.3|1221.3|1222.8|1221.8|1221.8|1220.8|15
1644894300000|2022-02-15 03:05:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|5
1644894600000|2022-02-15 03:10:00|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1
1644894900000|2022-02-15 03:15:00|1222.6|1221.6|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|2
1644895200000|2022-02-15 03:20:00|1222|1221|1222|1221|1222|1221|1222|1221|1
1644895500000|2022-02-15 03:25:00|1221.9|1220.9|1220.7|1219.7|1221.9|1220.9|1220.7|1219.7|41
1644895800000|2022-02-15 03:30:00|1220.6|1219.6|1220.2|1219.2|1220.6|1219.6|1219.8|1218.8|62
1644896100000|2022-02-15 03:35:00|1220.3|1219.3|1220.4|1219.4|1220.4|1219.4|1220|1219|6
1644896400000|2022-02-15 03:40:00|1220.6|1219.6|1220.5|1219.5|1221|1220|1220.4|1219.4|12
1644896700000|2022-02-15 03:45:00|1220.4|1219.4|1220.8|1219.8|1220.9|1219.9|1220.4|1219.4|13
1644897000000|2022-02-15 03:50:00|1220.9|1219.9|1220.3|1219.3|1221|1220|1220.2|1219.2|59
1644897300000|2022-02-15 03:55:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|5
1644897600000|2022-02-15 04:00:00|1219.8|1218.8|1220.1|1219.1|1220.7|1219.7|1219.8|1218.8|12
1644897900000|2022-02-15 04:05:00|1220|1219|1219.3|1218.3|1220|1219|1219.2|1218.2|21
1644898200000|2022-02-15 04:10:00|1219.2|1218.2|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|22
1644898500000|2022-02-15 04:15:00|1218.4|1217.4|1219|1218|1219.1|1218.1|1218.4|1217.4|21
1644898800000|2022-02-15 04:20:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1644899100000|2022-02-15 04:25:00|1218.9|1217.9|1218.3|1217.3|1219|1218|1218.2|1217.2|73
1644899400000|2022-02-15 04:30:00|1218.2|1217.2|1217.5|1216.5|1218.4|1217.4|1217.5|1216.5|41
1644899700000|2022-02-15 04:35:00|1218.3|1217.3|1218.4|1217.4|1218.4|1217.4|1218.2|1217.2|16
1644900000000|2022-02-15 04:40:00|1218.2|1217.2|1218.3|1217.3|1218.3|1217.3|1218.1|1217.1|4
1644900300000|2022-02-15 04:45:00|1218.4|1217.4|1218.4|1217.4|1218.4|1217.4|1218.4|1217.4|1
1644900600000|2022-02-15 04:50:00|1218.5|1217.5|1219|1218|1219|1218|1218.5|1217.5|4
1644900900000|2022-02-15 04:55:00|1219.3|1218.3|1220|1219|1220|1219|1219.3|1218.3|13
1644901200000|2022-02-15 05:00:00|1219.9|1218.9|1216.4|1215.4|1219.9|1218.9|1216.4|1215.4|103
1644901500000|2022-02-15 05:05:00|1215.9|1214.9|1214.3|1213.3|1215.9|1214.9|1213.4|1212.4|190
1644901800000|2022-02-15 05:10:00|1214.2|1213.2|1215.1|1214.1|1216.1|1215.1|1214.2|1213.2|51
1644902100000|2022-02-15 05:15:00|1214.9|1213.9|1214.8|1213.8|1215.5|1214.5|1214.8|1213.8|27
1644902400000|2022-02-15 05:20:00|1214.7|1213.7|1215.2|1214.2|1215.6|1214.6|1214.4|1213.4|32
1644902700000|2022-02-15 05:25:00|1215.3|1214.3|1216.2|1215.2|1216.4|1215.4|1215.2|1214.2|51
1644903000000|2022-02-15 05:30:00|1216.6|1215.6|1217.4|1216.4|1217.4|1216.4|1216.4|1215.4|36
1644903300000|2022-02-15 05:35:00|1217.6|1216.6|1217.4|1216.4|1217.8|1216.8|1216.8|1215.8|30
1644903600000|2022-02-15 05:40:00|1217.3|1216.3|1215.9|1214.9|1217.3|1216.3|1215.9|1214.9|33
1644903900000|2022-02-15 05:45:00|1216.2|1215.2|1216.1|1215.1|1216.7|1215.7|1216.1|1215.1|18
1644904200000|2022-02-15 05:50:00|1216.3|1215.3|1215.7|1214.7|1216.7|1215.7|1215.7|1214.7|63
1644904500000|2022-02-15 05:55:00|1215.8|1214.8|1215.7|1214.7|1216|1215|1215.3|1214.3|47
1644904800000|2022-02-15 06:00:00|1215.9|1214.9|1216.6|1215.6|1216.6|1215.6|1215.5|1214.5|24
1644905100000|2022-02-15 06:05:00|1216.4|1215.4|1215.4|1214.4|1216.5|1215.5|1215.1|1214.1|85
1644905400000|2022-02-15 06:10:00|1215.6|1214.6|1215.9|1214.9|1216.5|1215.5|1215.6|1214.6|43
1644905700000|2022-02-15 06:15:00|1216|1215|1217|1216|1217.2|1216.2|1216|1215|23
1644906000000|2022-02-15 06:20:00|1217.2|1216.2|1216.8|1215.8|1217.5|1216.5|1216.5|1215.5|82
1644906300000|2022-02-15 06:25:00|1217|1216|1218.4|1217.4|1218.4|1217.4|1217|1216|24
1644906600000|2022-02-15 06:30:00|1218.5|1217.5|1217.6|1216.6|1218.8|1217.8|1217.5|1216.5|38
1644906900000|2022-02-15 06:35:00|1217.4|1216.4|1217.8|1216.8|1217.8|1216.8|1217|1216|18
1644907200000|2022-02-15 06:40:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.5|1216.5|23
1644907500000|2022-02-15 06:45:00|1218.2|1217.2|1218.2|1217.2|1218.3|1217.3|1217.6|1216.6|47
1644907800000|2022-02-15 06:50:00|1218.1|1217.1|1219.1|1218.1|1219.2|1218.2|1218|1217|68
1644908100000|2022-02-15 06:55:00|1218.9|1217.9|1217.8|1216.8|1219|1218|1217.7|1216.7|51
1644908400000|2022-02-15 07:00:00|1218.1|1217.1|1218.4|1217.4|1219|1218|1217.4|1216.4|96
1644908700000|2022-02-15 07:05:00|1218.5|1217.5|1219.7|1218.7|1220.9|1219.9|1218.5|1217.5|120
1644909000000|2022-02-15 07:10:00|1219.6|1218.6|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|51
1644909300000|2022-02-15 07:15:00|1219|1218|1219.9|1218.9|1220|1219|1218.9|1217.9|41
1644909600000|2022-02-15 07:20:00|1220|1219|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|124
1644909900000|2022-02-15 07:25:00|1220.3|1219.3|1219.3|1218.3|1220.6|1219.6|1218.9|1217.9|54
1644910200000|2022-02-15 07:30:00|1219.6|1218.6|1218.9|1217.9|1220.1|1219.1|1218.9|1217.9|87
1644910500000|2022-02-15 07:35:00|1218.8|1217.8|1217.8|1216.8|1219|1218|1217.8|1216.8|62
1644910800000|2022-02-15 07:40:00|1217.7|1216.7|1218.1|1217.1|1218.3|1217.3|1217|1216|152
1644911100000|2022-02-15 07:45:00|1218.2|1217.2|1218.7|1217.7|1219|1218|1218|1217|84
1644911400000|2022-02-15 07:50:00|1218.6|1217.6|1218.7|1217.7|1218.9|1217.9|1218.1|1217.1|67
1644911700000|2022-02-15 07:55:00|1218.8|1217.8|1218.8|1217.8|1219.3|1218.3|1218.5|1217.5|86
1644912000000|2022-02-15 08:00:00|1218.7|1217.7|1221.1|1220.1|1221.3|1220.3|1217.9|1216.9|367
1644912300000|2022-02-15 08:05:00|1221.2|1220.2|1225.7|1224.7|1225.8|1224.8|1220.8|1219.8|918
1644912600000|2022-02-15 08:10:00|1225.6|1224.6|1225.5|1224.5|1226.6|1225.6|1225|1224|399
1644912900000|2022-02-15 08:15:00|1225.6|1224.6|1227.5|1226.5|1227.7|1226.7|1225|1224|368
1644913200000|2022-02-15 08:20:00|1227.6|1226.6|1229.7|1228.7|1229.7|1228.7|1226.9|1225.9|1049
1644913500000|2022-02-15 08:25:00|1229.6|1228.6|1230.3|1229.3|1230.7|1229.7|1228.5|1227.5|1221
1644913800000|2022-02-15 08:30:00|1230.4|1229.4|1232.7|1231.7|1232.8|1231.8|1230.4|1229.4|677
1644914100000|2022-02-15 08:35:00|1232.6|1231.6|1231.2|1230.2|1232.7|1231.7|1231.2|1230.2|365
1644914400000|2022-02-15 08:40:00|1231.3|1230.3|1231.1|1230.1|1231.5|1230.5|1230.7|1229.7|211
1644914700000|2022-02-15 08:45:00|1231|1230|1230.9|1229.9|1231.3|1230.3|1230.2|1229.2|122
1644915000000|2022-02-15 08:50:00|1231.3|1230.3|1230|1229|1231.6|1230.6|1229.9|1228.9|104
1644915300000|2022-02-15 08:55:00|1230.3|1229.3|1231.9|1230.9|1231.9|1230.9|1229.7|1228.7|127
1644915600000|2022-02-15 09:00:00|1232|1231|1231.7|1230.7|1233.5|1232.5|1231.7|1230.7|750
1644915900000|2022-02-15 09:05:00|1231.8|1230.8|1233.7|1232.7|1233.9|1232.9|1231.2|1230.2|456
1644916200000|2022-02-15 09:10:00|1233.6|1232.6|1232.2|1231.2|1233.6|1232.6|1232|1231|245
1644916500000|2022-02-15 09:15:00|1232.3|1231.3|1233.5|1232.5|1234|1233|1232.3|1231.3|182
1644916800000|2022-02-15 09:20:00|1233.4|1232.4|1233.1|1232.1|1233.7|1232.7|1232.7|1231.7|272
1644917100000|2022-02-15 09:25:00|1233|1232|1233.5|1232.5|1233.8|1232.8|1232.8|1231.8|428
1644917400000|2022-02-15 09:30:00|1233.6|1232.6|1232.9|1231.9|1234.2|1233.2|1232.9|1231.9|258
1644917700000|2022-02-15 09:35:00|1232.8|1231.8|1232.4|1231.4|1233.5|1232.5|1232.4|1231.4|197
1644918000000|2022-02-15 09:40:00|1232.5|1231.5|1232.2|1231.2|1232.8|1231.8|1232.2|1231.2|77
1644918300000|2022-02-15 09:45:00|1232.3|1231.3|1233|1232|1233.1|1232.1|1231.7|1230.7|50
1644918600000|2022-02-15 09:50:00|1232.8|1231.8|1232.3|1231.3|1232.9|1231.9|1232.2|1231.2|46
1644918900000|2022-02-15 09:55:00|1232.2|1231.2|1232.6|1231.6|1232.7|1231.7|1231.9|1230.9|114
1644919200000|2022-02-15 10:00:00|1232.5|1231.5|1232.6|1231.6|1233.6|1232.6|1232.5|1231.5|150
1644919500000|2022-02-15 10:05:00|1232.5|1231.5|1232.6|1231.6|1232.8|1231.8|1232.2|1231.2|32
1644919800000|2022-02-15 10:10:00|1232.5|1231.5|1232.6|1231.6|1232.7|1231.7|1232|1231|165
1644920100000|2022-02-15 10:15:00|1232.7|1231.7|1232.8|1231.8|1233.2|1232.2|1232.4|1231.4|110
1644920400000|2022-02-15 10:20:00|1232.9|1231.9|1230.7|1229.7|1233.3|1232.3|1230.4|1229.4|338
1644920700000|2022-02-15 10:25:00|1230.8|1229.8|1231.4|1230.4|1231.7|1230.7|1230.3|1229.3|86
1644921000000|2022-02-15 10:30:00|1231.6|1230.6|1232.2|1231.2|1232.4|1231.4|1231.4|1230.4|61
1644921300000|2022-02-15 10:35:00|1232.3|1231.3|1233.2|1232.2|1233.4|1232.4|1232.3|1231.3|102
1644921600000|2022-02-15 10:40:00|1233|1232|1233.9|1232.9|1234.1|1233.1|1233|1232|232
1644921900000|2022-02-15 10:45:00|1233.8|1232.8|1233.6|1232.6|1233.8|1232.8|1233.4|1232.4|54
1644922200000|2022-02-15 10:50:00|1233.5|1232.5|1233.4|1232.4|1233.6|1232.6|1233.1|1232.1|29
1644922500000|2022-02-15 10:55:00|1233.6|1232.6|1233.7|1232.7|1233.9|1232.9|1233.4|1232.4|93
1644922800000|2022-02-15 11:00:00|1233.6|1232.6|1234.2|1233.2|1234.4|1233.4|1233.6|1232.6|89
1644923100000|2022-02-15 11:05:00|1234.1|1233.1|1233.1|1232.1|1234.2|1233.2|1233.1|1232.1|229
1644923400000|2022-02-15 11:10:00|1233.2|1232.2|1234.6|1233.6|1234.6|1233.6|1233.2|1232.2|153
1644923700000|2022-02-15 11:15:00|1234.5|1233.5|1234.4|1233.4|1234.6|1233.6|1234.2|1233.2|173
1644924000000|2022-02-15 11:20:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|129
1644924300000|2022-02-15 11:25:00|1234.6|1233.6|1234.5|1233.5|1234.6|1233.6|1234.3|1233.3|32
1644924600000|2022-02-15 11:30:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.5|1233.5|88
1644924900000|2022-02-15 11:35:00|1235.1|1234.1|1235.4|1234.4|1235.6|1234.6|1234.8|1233.8|158
1644925200000|2022-02-15 11:40:00|1235.3|1234.3|1235.3|1234.3|1235.5|1234.5|1235|1234|59
1644925500000|2022-02-15 11:45:00|1235.2|1234.2|1235.8|1234.8|1236.4|1235.4|1235.2|1234.2|72
1644925800000|2022-02-15 11:50:00|1235.6|1234.6|1235.1|1234.1|1235.6|1234.6|1234.6|1233.6|189
1644926100000|2022-02-15 11:55:00|1235|1234|1234.8|1233.8|1235.4|1234.4|1234.8|1233.8|166
1644926400000|2022-02-15 12:00:00|1234.9|1233.9|1234.6|1233.6|1235.2|1234.2|1233.7|1232.7|241
1644926700000|2022-02-15 12:05:00|1234.8|1233.8|1235.5|1234.5|1235.7|1234.7|1234.4|1233.4|94
1644927000000|2022-02-15 12:10:00|1235.4|1234.4|1235.7|1234.7|1236.2|1235.2|1235.3|1234.3|186
1644927300000|2022-02-15 12:15:00|1235.6|1234.6|1235.3|1234.3|1235.8|1234.8|1235.2|1234.2|40
1644927600000|2022-02-15 12:20:00|1235.2|1234.2|1234.6|1233.6|1235.6|1234.6|1234.6|1233.6|190
1644927900000|2022-02-15 12:25:00|1234.7|1233.7|1234.4|1233.4|1234.7|1233.7|1234.1|1233.1|337
1644928200000|2022-02-15 12:30:00|1234.3|1233.3|1234.4|1233.4|1234.4|1233.4|1234.1|1233.1|111
1644928500000|2022-02-15 12:35:00|1234.5|1233.5|1234.2|1233.2|1234.7|1233.7|1233.7|1232.7|459
1644928800000|2022-02-15 12:40:00|1234.3|1233.3|1234.7|1233.7|1234.9|1233.9|1233.8|1232.8|148
1644929100000|2022-02-15 12:45:00|1234.9|1233.9|1234.5|1233.5|1235.2|1234.2|1234.5|1233.5|105
1644929400000|2022-02-15 12:50:00|1234.6|1233.6|1234.8|1233.8|1235.1|1234.1|1234.4|1233.4|74
1644929700000|2022-02-15 12:55:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.2|1233.2|66
1644930000000|2022-02-15 13:00:00|1234.6|1233.6|1234.9|1233.9|1235|1234|1234.6|1233.6|57
1644930300000|2022-02-15 13:05:00|1234.8|1233.8|1234.3|1233.3|1234.8|1233.8|1234.2|1233.2|30
1644930600000|2022-02-15 13:10:00|1234.4|1233.4|1234.7|1233.7|1235|1234|1234.3|1233.3|64
1644930900000|2022-02-15 13:15:00|1234.6|1233.6|1234|1233|1234.7|1233.7|1234|1233|43
1644931200000|2022-02-15 13:20:00|1234.1|1233.1|1234.4|1233.4|1234.5|1233.5|1233.6|1232.6|221
1644931500000|2022-02-15 13:25:00|1234.3|1233.3|1234.2|1233.2|1234.5|1233.5|1233.8|1232.8|258
1644931800000|2022-02-15 13:30:00|1234.3|1233.3|1232.6|1231.6|1234.3|1233.3|1232.2|1231.2|443
1644932100000|2022-02-15 13:35:00|1232.4|1231.4|1232.3|1231.3|1232.8|1231.8|1232.1|1231.1|383
1644932400000|2022-02-15 13:40:00|1232.2|1231.2|1233.7|1232.7|1233.7|1232.7|1232.2|1231.2|170
1644932700000|2022-02-15 13:45:00|1233.8|1232.8|1233.8|1232.8|1234.1|1233.1|1233.3|1232.3|647
1644933000000|2022-02-15 13:50:00|1233.9|1232.9|1233.5|1232.5|1233.9|1232.9|1233.3|1232.3|61
1644933300000|2022-02-15 13:55:00|1233.4|1232.4|1232.9|1231.9|1233.5|1232.5|1232.9|1231.9|95
1644933600000|2022-02-15 14:00:00|1233|1232|1233.1|1232.1|1233.2|1232.2|1232.5|1231.5|184
1644933900000|2022-02-15 14:05:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233.2|1232.2|113
1644934200000|2022-02-15 14:10:00|1233.6|1232.6|1232.7|1231.7|1233.7|1232.7|1232.7|1231.7|97
1644934500000|2022-02-15 14:15:00|1232.8|1231.8|1233.1|1232.1|1233.2|1232.2|1232.1|1231.1|285
1644934800000|2022-02-15 14:20:00|1233|1232|1233.4|1232.4|1233.9|1232.9|1233|1232|243
1644935100000|2022-02-15 14:25:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|336
1644935400000|2022-02-15 14:30:00|1232.4|1231.9|1236.4|1235.9|1236.6|1236.1|1232.4|1231.9|4438
1644935700000|2022-02-15 14:35:00|1236.5|1236|1236.4|1235.9|1237.6|1237.1|1235.2|1234.7|2538
1644936000000|2022-02-15 14:40:00|1236.5|1236|1235.3|1234.8|1236.9|1236.4|1235.1|1234.6|1491
1644936300000|2022-02-15 14:45:00|1235.4|1234.9|1233|1232.5|1236.2|1235.7|1232.9|1232.4|1323
1644936600000|2022-02-15 14:50:00|1232.8|1232.3|1232.7|1232.2|1233.1|1232.6|1231.6|1231.1|1677
1644936900000|2022-02-15 14:55:00|1232.8|1232.3|1234.4|1233.9|1234.9|1234.4|1232.4|1231.9|1895
1644937200000|2022-02-15 15:00:00|1234.5|1234|1234.8|1234.3|1235.9|1235.4|1234.1|1233.6|1129
1644937500000|2022-02-15 15:05:00|1234.7|1234.2|1234.6|1234.1|1235.1|1234.6|1234|1233.5|1036
1644937800000|2022-02-15 15:10:00|1234.5|1234|1233.9|1233.4|1234.5|1234|1233|1232.5|1468
1644938100000|2022-02-15 15:15:00|1233.8|1233.3|1233.3|1232.8|1234.6|1234.1|1233.3|1232.8|1152
1644938400000|2022-02-15 15:20:00|1233.4|1232.9|1234|1233.5|1234.5|1234|1232.7|1232.2|851
1644938700000|2022-02-15 15:25:00|1233.9|1233.4|1236|1235.5|1236.2|1235.7|1233.6|1233.1|1903
1644939000000|2022-02-15 15:30:00|1236.1|1235.6|1236.6|1236.1|1237.3|1236.8|1235.9|1235.4|3164
1644939300000|2022-02-15 15:35:00|1236.7|1236.2|1236.8|1236.3|1237.2|1236.7|1235.8|1235.3|1886
1644939600000|2022-02-15 15:40:00|1236.9|1236.4|1238.3|1237.8|1238.4|1237.9|1236.8|1236.3|1832
1644939900000|2022-02-15 15:45:00|1238.4|1237.9|1238.1|1237.6|1238.4|1237.9|1237.3|1236.8|995
1644940200000|2022-02-15 15:50:00|1238|1237.5|1237.1|1236.6|1238.1|1237.6|1236.8|1236.3|1168
1644940500000|2022-02-15 15:55:00|1237|1236.5|1237.7|1237.2|1237.7|1237.2|1236.7|1236.2|1157
1644940800000|2022-02-15 16:00:00|1237.6|1237.1|1238|1237.5|1238.2|1237.7|1237.3|1236.8|932
1644941100000|2022-02-15 16:05:00|1238.1|1237.6|1237.9|1237.4|1238.1|1237.6|1237.5|1237|792
1644941400000|2022-02-15 16:10:00|1237.8|1237.3|1237.1|1236.6|1238|1237.5|1236.9|1236.4|658
1644941700000|2022-02-15 16:15:00|1237.4|1236.9|1237.1|1236.6|1237.6|1237.1|1236.9|1236.4|411
1644942000000|2022-02-15 16:20:00|1237.2|1236.7|1237.6|1237.1|1238|1237.5|1237.2|1236.7|591
1644942300000|2022-02-15 16:25:00|1237.5|1237|1236.8|1236.3|1237.5|1237|1236.1|1235.6|688
1644942600000|2022-02-15 16:30:00|1237|1236.5|1239.2|1238.7|1239.3|1238.8|1237|1236.5|1529
1644942900000|2022-02-15 16:35:00|1239.3|1238.8|1240.1|1239.6|1240.5|1240|1238.9|1238.4|1080
1644943200000|2022-02-15 16:40:00|1240|1239.5|1239.6|1239.1|1240.1|1239.6|1239.4|1238.9|351
1644943500000|2022-02-15 16:45:00|1239.7|1239.2|1240|1239.5|1240.1|1239.6|1239.5|1239|267
1644943800000|2022-02-15 16:50:00|1240.1|1239.6|1240.2|1239.7|1240.2|1239.7|1239.3|1238.8|632
1644944100000|2022-02-15 16:55:00|1240.1|1239.6|1240.3|1239.8|1240.8|1240.3|1240|1239.5|573
1644944400000|2022-02-15 17:00:00|1240.4|1239.9|1239.6|1239.1|1240.9|1240.4|1239.3|1238.8|346
1644944700000|2022-02-15 17:05:00|1239.7|1239.2|1239|1238.5|1239.9|1239.4|1238.6|1238.1|249
1644945000000|2022-02-15 17:10:00|1239.1|1238.6|1238.8|1238.3|1239.6|1239.1|1238.7|1238.2|354
1644945300000|2022-02-15 17:15:00|1238.7|1238.2|1237.6|1237.1|1238.7|1238.2|1237.2|1236.7|186
1644945600000|2022-02-15 17:20:00|1237.7|1237.2|1237.6|1237.1|1238.2|1237.7|1237.3|1236.8|250
1644945900000|2022-02-15 17:25:00|1237.9|1237.4|1237.7|1237.2|1237.9|1237.4|1236.8|1236.3|348
1644946200000|2022-02-15 17:30:00|1237.6|1237.1|1237.8|1237.3|1238.4|1237.9|1237.4|1236.9|258
1644946500000|2022-02-15 17:35:00|1237.9|1237.4|1238.1|1237.6|1238.5|1238|1237.9|1237.4|227
1644946800000|2022-02-15 17:40:00|1238.2|1237.7|1238.2|1237.7|1238.6|1238.1|1237.8|1237.3|207
1644947100000|2022-02-15 17:45:00|1238.3|1237.8|1236.6|1236.1|1238.5|1238|1236.5|1236|318
1644947400000|2022-02-15 17:50:00|1236.7|1236.2|1237.6|1237.1|1237.6|1237.1|1236.5|1236|292
1644947700000|2022-02-15 17:55:00|1237.7|1237.2|1238|1237.5|1238.4|1237.9|1237.6|1237.1|247
1644948000000|2022-02-15 18:00:00|1237.8|1237.3|1238.4|1237.9|1238.5|1238|1237.6|1237.1|237
1644948300000|2022-02-15 18:05:00|1238.5|1238|1239.1|1238.6|1239.4|1238.9|1238.4|1237.9|413
1644948600000|2022-02-15 18:10:00|1239.2|1238.7|1239.7|1239.2|1239.7|1239.2|1239.1|1238.6|172
1644948900000|2022-02-15 18:15:00|1239.8|1239.3|1239.2|1238.7|1239.9|1239.4|1239.1|1238.6|229
1644949200000|2022-02-15 18:20:00|1239.3|1238.8|1240|1239.5|1240.4|1239.9|1239.3|1238.8|183
1644949500000|2022-02-15 18:25:00|1240.1|1239.6|1240|1239.5|1240.3|1239.8|1239.8|1239.3|86
1644949800000|2022-02-15 18:30:00|1240.1|1239.6|1239.9|1239.4|1240.2|1239.7|1239.6|1239.1|111
1644950100000|2022-02-15 18:35:00|1240|1239.5|1239.8|1239.3|1240|1239.5|1239.3|1238.8|139
1644950400000|2022-02-15 18:40:00|1239.7|1239.2|1240.2|1239.7|1240.2|1239.7|1239.6|1239.1|321
1644950700000|2022-02-15 18:45:00|1240.3|1239.8|1240.6|1240.1|1240.8|1240.3|1240.1|1239.6|148
1644951000000|2022-02-15 18:50:00|1240.7|1240.2|1240.7|1240.2|1240.8|1240.3|1240.2|1239.7|169
1644951300000|2022-02-15 18:55:00|1240.6|1240.1|1240.5|1240|1240.7|1240.2|1240.4|1239.9|206
1644951600000|2022-02-15 19:00:00|1240.6|1240.1|1240.7|1240.2|1241|1240.5|1240.4|1239.9|239
1644951900000|2022-02-15 19:05:00|1240.6|1240.1|1240.1|1239.6|1240.6|1240.1|1239.4|1238.9|195
1644952200000|2022-02-15 19:10:00|1240.2|1239.7|1240.5|1240|1240.5|1240|1240|1239.5|173
1644952500000|2022-02-15 19:15:00|1240.6|1240.1|1240.8|1240.3|1241|1240.5|1240.2|1239.7|181
1644952800000|2022-02-15 19:20:00|1240.7|1240.2|1240.7|1240.2|1241.3|1240.8|1240.7|1240.2|206
1644953100000|2022-02-15 19:25:00|1240.8|1240.3|1240.9|1240.4|1241|1240.5|1240.6|1240.1|165
1644953400000|2022-02-15 19:30:00|1240.8|1240.3|1240|1239.5|1240.9|1240.4|1239.9|1239.4|257
1644953700000|2022-02-15 19:35:00|1240.1|1239.6|1240.7|1240.2|1240.8|1240.3|1240.1|1239.6|218
1644954000000|2022-02-15 19:40:00|1240.6|1240.1|1242.2|1241.7|1242.2|1241.7|1240.1|1239.6|498
1644954300000|2022-02-15 19:45:00|1242.3|1241.8|1241.8|1241.3|1242.6|1242.1|1241.6|1241.1|583
1644954600000|2022-02-15 19:50:00|1241.7|1241.2|1241.2|1240.7|1241.9|1241.4|1240.7|1240.2|476
1644954900000|2022-02-15 19:55:00|1241.3|1240.8|1241.9|1241.4|1241.9|1241.4|1241|1240.5|365
1644955200000|2022-02-15 20:00:00|1241.8|1241.3|1242.4|1241.9|1242.4|1241.9|1241.2|1240.7|596
1644955500000|2022-02-15 20:05:00|1242.5|1242|1242.2|1241.7|1242.6|1242.1|1241.9|1241.4|407
1644955800000|2022-02-15 20:10:00|1242.1|1241.6|1242.5|1242|1242.7|1242.2|1242|1241.5|284
1644956100000|2022-02-15 20:15:00|1242.6|1242.1|1242.4|1241.9|1242.6|1242.1|1242|1241.5|175
1644956400000|2022-02-15 20:20:00|1242.5|1242|1242.1|1241.6|1242.6|1242.1|1241.7|1241.2|172
1644956700000|2022-02-15 20:25:00|1242.2|1241.7|1242.1|1241.6|1242.2|1241.7|1241.8|1241.3|157
1644957000000|2022-02-15 20:30:00|1242.2|1241.7|1240.8|1240.3|1242.3|1241.8|1240.5|1240|778
1644957300000|2022-02-15 20:35:00|1240.7|1240.2|1240.3|1239.8|1241.5|1241|1240.3|1239.8|808
1644957600000|2022-02-15 20:40:00|1240.2|1239.7|1241.3|1240.8|1241.7|1241.2|1240.1|1239.6|543
1644957900000|2022-02-15 20:45:00|1241.2|1240.7|1242.1|1241.6|1242.1|1241.6|1240.8|1240.3|662
1644958200000|2022-02-15 20:50:00|1242|1241.5|1243.1|1242.6|1244.1|1243.6|1242|1241.5|1535
1644958500000|2022-02-15 20:55:00|1243.4|1242.9|1242.7|1242.2|1243.6|1243.1|1242.3|1241.8|5042
1644958800000|2022-02-15 21:00:00|1242.8|1242.3|1241.9|1240.9|1243.3|1242.3|1241.8|1240.8|675
1644959100000|2022-02-15 21:05:00|1242|1241|1241.7|1240.7|1242|1241|1241.6|1240.6|38
1644959400000|2022-02-15 21:10:00|1241.8|1240.8|1241.7|1240.7|1241.9|1240.9|1241.6|1240.6|61
1644959700000|2022-02-15 21:15:00|1241.8|1240.8|1242.3|1241.3|1242.6|1241.6|1241.5|1240.5|18
1644960000000|2022-02-15 21:20:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.4|1241.4|4
1644960300000|2022-02-15 21:25:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.7|1241.7|7
1644960600000|2022-02-15 21:30:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|2
1644960900000|2022-02-15 21:35:00|1242.1|1241.1|1242.5|1241.5|1242.6|1241.6|1242.1|1241.1|12
1644961200000|2022-02-15 21:40:00|1241.9|1240.9|1241.8|1240.8|1241.9|1240.9|1241.8|1240.8|4
1644961500000|2022-02-15 21:45:00|1241.7|1240.7|1240.4|1239.4|1241.7|1240.7|1240.3|1239.3|152
1644961800000|2022-02-15 21:50:00|1240.9|1239.9|1241.3|1240.3|1241.3|1240.3|1240.6|1239.6|38
1644962100000|2022-02-15 21:55:00|1241.1|1240.1|1241|1240|1241.8|1240.8|1240.9|1239.9|39
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1242|1240|1242.1|1240.1|1241.3|1239.3|0
1644966300000|2022-02-15 23:05:00|1241.9|1239.9|1241.9|1239.9|1242.3|1240.3|1241.8|1239.8|0
1644966600000|2022-02-15 23:10:00|1242|1240|1241.5|1239.5|1242|1240|1241.4|1239.4|0
1644966900000|2022-02-15 23:15:00|1241.4|1239.4|1241.9|1239.9|1242.1|1240.1|1241.3|1239.3|0
1644967200000|2022-02-15 23:20:00|1241.8|1239.8|1241.3|1239.3|1241.8|1239.8|1241.2|1239.2|0
1644967500000|2022-02-15 23:25:00|1241.2|1239.2|1241.2|1239.2|1241.7|1239.7|1241|1239|0
1644967800000|2022-02-15 23:30:00|1241.3|1239.3|1241.5|1239.5|1241.9|1239.9|1241.2|1239.2|0
1644968100000|2022-02-15 23:35:00|1241.6|1239.6|1242.1|1240.1|1242.1|1240.1|1241.5|1239.5|0
1644968400000|2022-02-15 23:40:00|1242|1240|1241.8|1239.8|1242.2|1240.2|1241.8|1239.8|0
1644968700000|2022-02-15 23:45:00|1241.7|1239.7|1240.7|1238.7|1241.9|1239.9|1240.7|1238.7|0
1644969000000|2022-02-15 23:50:00|1240.6|1238.6|1240.8|1238.8|1241|1239|1240.4|1238.4|0
1644969300000|2022-02-15 23:55:00|1240.6|1238.6|1240.9|1238.9|1241|1239|1240.6|1238.6|0
1644969600000|2022-02-16 00:00:00|1240.8|1238.8|1241|1239|1241.2|1239.2|1240.5|1238.5|0
1644969900000|2022-02-16 00:05:00|1241.1|1239.1|1241.2|1239.2|1241.2|1239.2|1240.3|1238.3|0
1644970200000|2022-02-16 00:10:00|1241.3|1239.3|1240.5|1238.5|1241.3|1239.3|1240.4|1238.4|0
1644970500000|2022-02-16 00:15:00|1240.6|1238.6|1240.5|1238.5|1240.7|1238.7|1240.4|1238.4|0
1644970800000|2022-02-16 00:20:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.1|1238.1|0
1644971100000|2022-02-16 00:25:00|1240.4|1238.4|1240.2|1238.2|1240.6|1238.6|1240.2|1238.2|0
1644971400000|2022-02-16 00:30:00|1240.3|1238.3|1240.5|1238.5|1240.5|1238.5|1240.2|1238.2|0
1644971700000|2022-02-16 00:35:00|1240.4|1238.4|1240.5|1238.5|1240.6|1238.6|1240.4|1238.4|0
1644972000000|2022-02-16 00:40:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|0
1644972300000|2022-02-16 00:45:00|1240.4|1238.4|1240.3|1238.3|1240.4|1238.4|1240.1|1238.1|0
1644972600000|2022-02-16 00:50:00|1240.4|1238.4|1240.5|1238.5|1240.5|1238.5|1240.1|1238.1|0
1644972900000|2022-02-16 00:55:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|0
1644973200000|2022-02-16 01:00:00|1240.4|1238.4|1240.4|1239.4|1241.1|1240.1|1239|1238|28
1644973500000|2022-02-16 01:05:00|1240.9|1239.9|1241|1240|1241|1240|1240.7|1239.7|17
1644973800000|2022-02-16 01:10:00|1240.8|1239.8|1240.8|1239.8|1241.1|1240.1|1240.6|1239.6|37
1644974100000|2022-02-16 01:15:00|1241|1240|1240.3|1239.3|1243|1242|1240.1|1239.1|129
1644974400000|2022-02-16 01:20:00|1240.4|1239.4|1239.9|1238.9|1240.5|1239.5|1239.6|1238.6|63
1644974700000|2022-02-16 01:25:00|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|3
1644975000000|2022-02-16 01:30:00|1240.6|1239.6|1239.6|1238.6|1240.9|1239.9|1239.2|1238.2|79
1644975300000|2022-02-16 01:35:00|1239.5|1238.5|1239.4|1238.4|1239.7|1238.7|1238.9|1237.9|65
1644975600000|2022-02-16 01:40:00|1239.2|1238.2|1238.4|1237.4|1239.4|1238.4|1238.2|1237.2|60
1644975900000|2022-02-16 01:45:00|1238.3|1237.3|1239.1|1238.1|1239.1|1238.1|1238.3|1237.3|58
1644976200000|2022-02-16 01:50:00|1239.9|1238.9|1240.1|1239.1|1240.3|1239.3|1239.9|1238.9|15
1644976800000|2022-02-16 02:00:00|1240.5|1239.5|1241.7|1240.7|1241.7|1240.7|1240.5|1239.5|80
1644977100000|2022-02-16 02:05:00|1241.8|1240.8|1244.5|1243.5|1244.5|1243.5|1241.5|1240.5|132
1644977400000|2022-02-16 02:10:00|1244.4|1243.4|1242.6|1241.6|1244.4|1243.4|1242.3|1241.3|180
1644977700000|2022-02-16 02:15:00|1242.9|1241.9|1242.8|1241.8|1243.2|1242.2|1242.8|1241.8|14
1644978000000|2022-02-16 02:20:00|1243.1|1242.1|1243.2|1242.2|1243.6|1242.6|1243.1|1242.1|99
1644978300000|2022-02-16 02:25:00|1243.1|1242.1|1243.1|1242.1|1243.4|1242.4|1242.9|1241.9|17
1644978600000|2022-02-16 02:30:00|1242.2|1241.2|1241.5|1240.5|1242.4|1241.4|1241.5|1240.5|10
1644978900000|2022-02-16 02:35:00|1242.3|1241.3|1242.4|1241.4|1242.4|1241.4|1242.3|1241.3|5
1644979200000|2022-02-16 02:40:00|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1
1644979500000|2022-02-16 02:45:00|1242.1|1241.1|1242.1|1241.1|1242.8|1241.8|1242.1|1241.1|76
1644979800000|2022-02-16 02:50:00|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|1241.6|1240.6|39
1644980100000|2022-02-16 02:55:00|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|2
1644980400000|2022-02-16 03:00:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.7|1241.7|4
1644981600000|2022-02-16 03:20:00|1241.8|1240.8|1241.6|1240.6|1241.9|1240.9|1241.6|1240.6|11
1644981900000|2022-02-16 03:25:00|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|2
1644982200000|2022-02-16 03:30:00|1242.1|1241.1|1241.6|1240.6|1242.1|1241.1|1241.6|1240.6|15
1644982500000|2022-02-16 03:35:00|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.2|1240.2|27
1644982800000|2022-02-16 03:40:00|1241.4|1240.4|1241.1|1240.1|1241.4|1240.4|1241.1|1240.1|6
1644983100000|2022-02-16 03:45:00|1241.2|1240.2|1241.2|1240.2|1242|1241|1241.2|1240.2|41
1644983400000|2022-02-16 03:50:00|1241.3|1240.3|1241|1240|1241.3|1240.3|1241|1240|10
1644983700000|2022-02-16 03:55:00|1241.3|1240.3|1241.5|1240.5|1241.5|1240.5|1241|1240|3
1644984000000|2022-02-16 04:00:00|1241.8|1240.8|1241.5|1240.5|1241.9|1240.9|1241.5|1240.5|7
1644984300000|2022-02-16 04:05:00|1241.2|1240.2|1241.5|1240.5|1241.5|1240.5|1240.9|1239.9|17
1644984600000|2022-02-16 04:10:00|1241.3|1240.3|1241.4|1240.4|1241.4|1240.4|1241.3|1240.3|4
1644984900000|2022-02-16 04:15:00|1241.6|1240.6|1241.8|1240.8|1241.8|1240.8|1241.4|1240.4|15
1644985200000|2022-02-16 04:20:00|1241.7|1240.7|1241.1|1240.1|1241.7|1240.7|1241.1|1240.1|12
1644985500000|2022-02-16 04:25:00|1241|1240|1240.9|1239.9|1241|1240|1240.8|1239.8|10
1644985800000|2022-02-16 04:30:00|1241.1|1240.1|1241|1240|1241.3|1240.3|1241|1240|4
1644986100000|2022-02-16 04:35:00|1240.7|1239.7|1240.3|1239.3|1240.7|1239.7|1240.3|1239.3|8
1644986400000|2022-02-16 04:40:00|1240.6|1239.6|1240.7|1239.7|1240.7|1239.7|1240.6|1239.6|3
1644987000000|2022-02-16 04:50:00|1241.3|1240.3|1241.5|1240.5|1241.5|1240.5|1241.3|1240.3|4
1644987300000|2022-02-16 04:55:00|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|3
1644987600000|2022-02-16 05:00:00|1241.4|1240.4|1242.7|1241.7|1242.7|1241.7|1241.4|1240.4|11
1644987900000|2022-02-16 05:05:00|1242.3|1241.3|1242.2|1241.2|1242.4|1241.4|1242.2|1241.2|12
1644988200000|2022-02-16 05:10:00|1242.3|1241.3|1242.4|1241.4|1242.4|1241.4|1242.3|1241.3|8
1644988500000|2022-02-16 05:15:00|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|5
1644988800000|2022-02-16 05:20:00|1242|1241|1241.7|1240.7|1242|1241|1241.7|1240.7|8
1644989100000|2022-02-16 05:25:00|1242.5|1241.5|1241.6|1240.6|1242.5|1241.5|1241.6|1240.6|10
1644989400000|2022-02-16 05:30:00|1242.1|1241.1|1242.1|1241.1|1242.5|1241.5|1242|1241|61
1644989700000|2022-02-16 05:35:00|1242|1241|1242|1241|1242|1241|1241.4|1240.4|54
1644990000000|2022-02-16 05:40:00|1242.2|1241.2|1242.8|1241.8|1242.9|1241.9|1242.1|1241.1|59
1644990300000|2022-02-16 05:45:00|1242.9|1241.9|1243.7|1242.7|1243.8|1242.8|1242.9|1241.9|71
1644990600000|2022-02-16 05:50:00|1243.5|1242.5|1243.9|1242.9|1244.2|1243.2|1243.5|1242.5|86
1644990900000|2022-02-16 05:55:00|1243.8|1242.8|1243.8|1242.8|1243.9|1242.9|1243.7|1242.7|37
1644991200000|2022-02-16 06:00:00|1243.6|1242.6|1243.7|1242.7|1244.4|1243.4|1243.4|1242.4|75
1644991500000|2022-02-16 06:05:00|1243.4|1242.4|1243|1242|1243.6|1242.6|1242.7|1241.7|59
1644991800000|2022-02-16 06:10:00|1243.2|1242.2|1242.9|1241.9|1243.5|1242.5|1242.9|1241.9|32
1644992100000|2022-02-16 06:15:00|1242.7|1241.7|1243.5|1242.5|1243.6|1242.6|1242.5|1241.5|46
1644992400000|2022-02-16 06:20:00|1243.6|1242.6|1243.7|1242.7|1244.1|1243.1|1243.5|1242.5|52
1644992700000|2022-02-16 06:25:00|1243.6|1242.6|1243.1|1242.1|1243.7|1242.7|1243.1|1242.1|55
1644993000000|2022-02-16 06:30:00|1243.4|1242.4|1244.3|1243.3|1244.7|1243.7|1243.2|1242.2|126
1644993300000|2022-02-16 06:35:00|1244.7|1243.7|1244.8|1243.8|1245.1|1244.1|1244.6|1243.6|70
1644993600000|2022-02-16 06:40:00|1244.6|1243.6|1244.9|1243.9|1245.1|1244.1|1244.6|1243.6|42
1644993900000|2022-02-16 06:45:00|1245|1244|1245.7|1244.7|1245.7|1244.7|1245|1244|83
1644994200000|2022-02-16 06:50:00|1245.6|1244.6|1245.7|1244.7|1245.8|1244.8|1245.3|1244.3|57
1644994500000|2022-02-16 06:55:00|1245.5|1244.5|1245.8|1244.8|1246.1|1245.1|1245.5|1244.5|57
1644994800000|2022-02-16 07:00:00|1245.6|1244.6|1246.5|1245.5|1247|1246|1245.3|1244.3|130
1644995100000|2022-02-16 07:05:00|1246.6|1245.6|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|53
1644995400000|2022-02-16 07:10:00|1246.8|1245.8|1246.5|1245.5|1246.8|1245.8|1246.1|1245.1|64
1644995700000|2022-02-16 07:15:00|1246.4|1245.4|1246.3|1245.3|1247|1246|1246.1|1245.1|104
1644996000000|2022-02-16 07:20:00|1246.2|1245.2|1245.7|1244.7|1246.4|1245.4|1245.6|1244.6|59
1644996300000|2022-02-16 07:25:00|1245.9|1244.9|1246.4|1245.4|1246.4|1245.4|1245.9|1244.9|57
1644996600000|2022-02-16 07:30:00|1246.3|1245.3|1246.3|1245.3|1246.4|1245.4|1246|1245|62
1644996900000|2022-02-16 07:35:00|1246.4|1245.4|1246.8|1245.8|1247.3|1246.3|1246.4|1245.4|144
1644997200000|2022-02-16 07:40:00|1247|1246|1246.1|1245.1|1247|1246|1246.1|1245.1|129
1644997500000|2022-02-16 07:45:00|1246.3|1245.3|1246.1|1245.1|1246.4|1245.4|1246.1|1245.1|112
1644997800000|2022-02-16 07:50:00|1246.2|1245.2|1245.9|1244.9|1246.5|1245.5|1245.6|1244.6|234
1644998100000|2022-02-16 07:55:00|1245.8|1244.8|1246.8|1245.8|1246.9|1245.9|1245.7|1244.7|130
1644998400000|2022-02-16 08:00:00|1246.9|1245.9|1246|1245|1247.8|1246.8|1245.4|1244.4|261
1644998700000|2022-02-16 08:05:00|1245.9|1244.9|1246.1|1245.1|1246.4|1245.4|1245.8|1244.8|325
1644999000000|2022-02-16 08:10:00|1246.2|1245.2|1248.4|1247.4|1248.4|1247.4|1246.2|1245.2|352
1644999300000|2022-02-16 08:15:00|1248.3|1247.3|1250.2|1249.2|1250.6|1249.6|1248.3|1247.3|631
1644999600000|2022-02-16 08:20:00|1250.3|1249.3|1250.4|1249.4|1251.4|1250.4|1250.2|1249.2|377
1644999900000|2022-02-16 08:25:00|1250.5|1249.5|1249.8|1248.8|1250.5|1249.5|1249.3|1248.3|222
1645000200000|2022-02-16 08:30:00|1249.7|1248.7|1249.6|1248.6|1249.7|1248.7|1248.9|1247.9|168
1645000500000|2022-02-16 08:35:00|1249.8|1248.8|1249.6|1248.6|1249.9|1248.9|1249.5|1248.5|87
1645000800000|2022-02-16 08:40:00|1249.7|1248.7|1248.5|1247.5|1249.7|1248.7|1248.5|1247.5|123
1645001100000|2022-02-16 08:45:00|1248.8|1247.8|1248.5|1247.5|1248.8|1247.8|1248|1247|67
1645001400000|2022-02-16 08:50:00|1248.6|1247.6|1248|1247|1248.7|1247.7|1247.8|1246.8|98
1645001700000|2022-02-16 08:55:00|1248.1|1247.1|1249.1|1248.1|1249.4|1248.4|1248|1247|101
1645002000000|2022-02-16 09:00:00|1249.3|1248.3|1250.1|1249.1|1250.9|1249.9|1249.2|1248.2|206
1645002300000|2022-02-16 09:05:00|1250|1249|1246.2|1245.2|1250|1249|1245.9|1244.9|493
1645002600000|2022-02-16 09:10:00|1246.1|1245.1|1247.1|1246.1|1247.1|1246.1|1245.1|1244.1|225
1645002900000|2022-02-16 09:15:00|1246.8|1245.8|1246.4|1245.4|1247|1246|1246.1|1245.1|152
1645003200000|2022-02-16 09:20:00|1246.3|1245.3|1245.8|1244.8|1246.5|1245.5|1245.2|1244.2|127
1645003500000|2022-02-16 09:25:00|1246|1245|1246.8|1245.8|1246.9|1245.9|1245.9|1244.9|39
1645003800000|2022-02-16 09:30:00|1246.7|1245.7|1246.7|1245.7|1247.6|1246.6|1246.4|1245.4|77
1645004100000|2022-02-16 09:35:00|1246.5|1245.5|1246.1|1245.1|1246.5|1245.5|1245.7|1244.7|40
1645004400000|2022-02-16 09:40:00|1246.2|1245.2|1246|1245|1246.4|1245.4|1245.8|1244.8|53
1645004700000|2022-02-16 09:45:00|1245.5|1244.5|1245.4|1244.4|1245.6|1244.6|1245.3|1244.3|22
1645005000000|2022-02-16 09:50:00|1245.8|1244.8|1244.8|1243.8|1245.8|1244.8|1244.8|1243.8|57
1645005300000|2022-02-16 09:55:00|1244.5|1243.5|1244|1243|1245.2|1244.2|1243.7|1242.7|411
1645005600000|2022-02-16 10:00:00|1243.9|1242.9|1244.1|1243.1|1244.2|1243.2|1243.3|1242.3|201
1645005900000|2022-02-16 10:05:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.3|1242.3|261
1645006200000|2022-02-16 10:10:00|1244.1|1243.1|1244.5|1243.5|1244.6|1243.6|1244.1|1243.1|21
1645006500000|2022-02-16 10:15:00|1244.6|1243.6|1243.6|1242.6|1244.6|1243.6|1243.4|1242.4|65
1645006800000|2022-02-16 10:20:00|1243.5|1242.5|1241.9|1240.9|1243.6|1242.6|1241.5|1240.5|153
1645007100000|2022-02-16 10:25:00|1242|1241|1242.9|1241.9|1243|1242|1241.7|1240.7|106
1645007400000|2022-02-16 10:30:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.7|1241.7|25
1645007700000|2022-02-16 10:35:00|1243.3|1242.3|1243.2|1242.2|1243.3|1242.3|1243|1242|11
1645008000000|2022-02-16 10:40:00|1243.1|1242.1|1243.5|1242.5|1243.6|1242.6|1243.1|1242.1|71
1645008300000|2022-02-16 10:45:00|1243.6|1242.6|1243.6|1242.6|1243.7|1242.7|1243.4|1242.4|28
1645008600000|2022-02-16 10:50:00|1243.8|1242.8|1244|1243|1244.3|1243.3|1243.8|1242.8|41
1645008900000|2022-02-16 10:55:00|1243.9|1242.9|1244|1243|1244.3|1243.3|1243.9|1242.9|82
1645009200000|2022-02-16 11:00:00|1243.9|1242.9|1244.4|1243.4|1244.7|1243.7|1243.8|1242.8|66
1645009500000|2022-02-16 11:05:00|1244.3|1243.3|1244.3|1243.3|1244.8|1243.8|1244.2|1243.2|59
1645009800000|2022-02-16 11:10:00|1244.2|1243.2|1243.6|1242.6|1244.2|1243.2|1243.4|1242.4|70
1645010100000|2022-02-16 11:15:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.7|1242.7|68
1645010400000|2022-02-16 11:20:00|1243.8|1242.8|1243.7|1242.7|1243.9|1242.9|1243.7|1242.7|63
1645010700000|2022-02-16 11:25:00|1243.8|1242.8|1243.6|1242.6|1243.8|1242.8|1243.3|1242.3|74
1645011000000|2022-02-16 11:30:00|1243.5|1242.5|1244.4|1243.4|1244.5|1243.5|1243.5|1242.5|71
1645011300000|2022-02-16 11:35:00|1244.5|1243.5|1244.7|1243.7|1244.7|1243.7|1244.4|1243.4|70
1645011600000|2022-02-16 11:40:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.5|1243.5|400
1645011900000|2022-02-16 11:45:00|1244.8|1243.8|1245|1244|1245.1|1244.1|1244.7|1243.7|57
1645012200000|2022-02-16 11:50:00|1245.1|1244.1|1244.8|1243.8|1245.2|1244.2|1244.8|1243.8|43
1645012500000|2022-02-16 11:55:00|1244.9|1243.9|1245|1244|1245.5|1244.5|1244.8|1243.8|82
1645012800000|2022-02-16 12:00:00|1244.9|1243.9|1245.2|1244.2|1245.2|1244.2|1244.9|1243.9|132
1645013100000|2022-02-16 12:05:00|1245.1|1244.1|1245|1244|1245.4|1244.4|1245|1244|62
1645013400000|2022-02-16 12:10:00|1244.9|1243.9|1245|1244|1245|1244|1244.3|1243.3|128
1645013700000|2022-02-16 12:15:00|1244.9|1243.9|1244.6|1243.6|1244.9|1243.9|1244.5|1243.5|75
1645014000000|2022-02-16 12:20:00|1244.7|1243.7|1244.2|1243.2|1244.9|1243.9|1244.1|1243.1|478
1645014300000|2022-02-16 12:25:00|1244.3|1243.3|1244.4|1243.4|1244.6|1243.6|1244.2|1243.2|110
1645014600000|2022-02-16 12:30:00|1244.3|1243.3|1243.9|1242.9|1244.3|1243.3|1243.8|1242.8|34
1645014900000|2022-02-16 12:35:00|1243.8|1242.8|1242.7|1241.7|1243.8|1242.8|1242.4|1241.4|532
1645015200000|2022-02-16 12:40:00|1242.6|1241.6|1242.9|1241.9|1243.3|1242.3|1242.5|1241.5|119
1645015500000|2022-02-16 12:45:00|1242.7|1241.7|1243.4|1242.4|1243.6|1242.6|1242.7|1241.7|84
1645015800000|2022-02-16 12:50:00|1243.5|1242.5|1243.1|1242.1|1243.7|1242.7|1243.1|1242.1|79
1645016100000|2022-02-16 12:55:00|1243|1242|1243.4|1242.4|1243.5|1242.5|1242.4|1241.4|88
1645016400000|2022-02-16 13:00:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.5|1241.5|247
1645016700000|2022-02-16 13:05:00|1243.1|1242.1|1242.9|1241.9|1243.3|1242.3|1242.8|1241.8|97
1645017000000|2022-02-16 13:10:00|1242.8|1241.8|1243.5|1242.5|1243.7|1242.7|1242.8|1241.8|198
1645017300000|2022-02-16 13:15:00|1243.6|1242.6|1243.8|1242.8|1244|1243|1243.4|1242.4|135
1645017600000|2022-02-16 13:20:00|1243.9|1242.9|1243.7|1242.7|1244|1243|1243.6|1242.6|53
1645017900000|2022-02-16 13:25:00|1243.6|1242.6|1243.7|1242.7|1243.7|1242.7|1242.9|1241.9|200
1645018200000|2022-02-16 13:30:00|1243.2|1242.2|1244.1|1243.1|1244.5|1243.5|1242|1241|334
1645018500000|2022-02-16 13:35:00|1244.2|1243.2|1244.2|1243.2|1244.8|1243.8|1244|1243|76
1645018800000|2022-02-16 13:40:00|1244|1243|1243.5|1242.5|1244.5|1243.5|1243.4|1242.4|110
1645019100000|2022-02-16 13:45:00|1243.4|1242.4|1241.6|1240.6|1243.7|1242.7|1241.6|1240.6|330
1645019400000|2022-02-16 13:50:00|1241.5|1240.5|1241.6|1240.6|1242.2|1241.2|1240.9|1239.9|409
1645019700000|2022-02-16 13:55:00|1241.4|1240.4|1241.2|1240.2|1241.7|1240.7|1240.9|1239.9|206
1645020000000|2022-02-16 14:00:00|1241.3|1240.3|1241.1|1240.1|1241.5|1240.5|1240.7|1239.7|141
1645020300000|2022-02-16 14:05:00|1241|1240|1240.8|1239.8|1241.3|1240.3|1240.4|1239.4|84
1645020600000|2022-02-16 14:10:00|1240.7|1239.7|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|161
1645020900000|2022-02-16 14:15:00|1240|1239|1240.7|1239.7|1240.8|1239.8|1240|1239|198
1645021200000|2022-02-16 14:20:00|1240.8|1239.8|1240.6|1239.6|1240.8|1239.8|1239.7|1238.7|162
1645021500000|2022-02-16 14:25:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.5|1239.5|191
1645021800000|2022-02-16 14:30:00|1241|1240.5|1242.1|1241.6|1242.8|1242.3|1240|1239.5|5242
1645022100000|2022-02-16 14:35:00|1241.9|1241.4|1241.1|1240.6|1242.6|1242.1|1241.1|1240.6|2516
1645022400000|2022-02-16 14:40:00|1241|1240.5|1241.6|1241.1|1242.1|1241.6|1240.5|1240|1397
1645022700000|2022-02-16 14:45:00|1241.8|1241.3|1243.7|1243.2|1243.9|1243.4|1241.6|1241.1|1130
1645023000000|2022-02-16 14:50:00|1243.6|1243.1|1241.3|1240.8|1243.6|1243.1|1240.7|1240.2|1895
1645023300000|2022-02-16 14:55:00|1241.5|1241|1243|1242.5|1243.1|1242.6|1241.1|1240.6|1690
1645023600000|2022-02-16 15:00:00|1242.9|1242.4|1243.6|1243.1|1244.7|1244.2|1242.2|1241.7|1567
1645023900000|2022-02-16 15:05:00|1243.7|1243.2|1243.8|1243.3|1245|1244.5|1243.3|1242.8|1754
1645024200000|2022-02-16 15:10:00|1243.7|1243.2|1244.2|1243.7|1245|1244.5|1243.6|1243.1|1536
1645024500000|2022-02-16 15:15:00|1244.3|1243.8|1243.2|1242.7|1244.5|1244|1242.5|1242|1036
1645024800000|2022-02-16 15:20:00|1243.3|1242.8|1243.6|1243.1|1243.7|1243.2|1242.8|1242.3|725
1645025100000|2022-02-16 15:25:00|1243.7|1243.2|1244.1|1243.6|1244.4|1243.9|1243.4|1242.9|1158
1645025400000|2022-02-16 15:30:00|1243.9|1243.4|1244.3|1243.8|1244.5|1244|1243.6|1243.1|1080
1645025700000|2022-02-16 15:35:00|1244.4|1243.9|1243.9|1243.4|1244.7|1244.2|1243.6|1243.1|1248
1645026000000|2022-02-16 15:40:00|1243.8|1243.3|1244.9|1244.4|1245|1244.5|1243.8|1243.3|1178
1645026300000|2022-02-16 15:45:00|1244.8|1244.3|1244.1|1243.6|1245|1244.5|1243.5|1243|939
1645026600000|2022-02-16 15:50:00|1244.2|1243.7|1245.1|1244.6|1245.5|1245|1244.2|1243.7|714
1645026900000|2022-02-16 15:55:00|1245|1244.5|1244.6|1244.1|1245.2|1244.7|1244|1243.5|720
1645027200000|2022-02-16 16:00:00|1244.7|1244.2|1245.2|1244.7|1245.6|1245.1|1244.3|1243.8|717
1645027500000|2022-02-16 16:05:00|1245.1|1244.6|1246|1245.5|1246.3|1245.8|1244.6|1244.1|1038
1645027800000|2022-02-16 16:10:00|1245.9|1245.4|1245.4|1244.9|1246|1245.5|1245|1244.5|522
1645028100000|2022-02-16 16:15:00|1245.5|1245|1244.9|1244.4|1246|1245.5|1244.9|1244.4|1549
1645028400000|2022-02-16 16:20:00|1245|1244.5|1245.8|1245.3|1246.1|1245.6|1244.9|1244.4|2359
1645028700000|2022-02-16 16:25:00|1245.9|1245.4|1246.5|1246|1246.9|1246.4|1245.9|1245.4|2759
1645029000000|2022-02-16 16:30:00|1246.4|1245.9|1246.8|1246.3|1247|1246.5|1246.1|1245.6|3235
1645029300000|2022-02-16 16:35:00|1246.9|1246.4|1246|1245.5|1246.9|1246.4|1245.8|1245.3|748
1645029600000|2022-02-16 16:40:00|1246.1|1245.6|1245.7|1245.2|1246.3|1245.8|1245.3|1244.8|815
1645029900000|2022-02-16 16:45:00|1245.8|1245.3|1246|1245.5|1246.1|1245.6|1245.5|1245|724
1645030200000|2022-02-16 16:50:00|1246.1|1245.6|1246|1245.5|1246.7|1246.2|1245.8|1245.3|1073
1645030500000|2022-02-16 16:55:00|1245.9|1245.4|1247|1246.5|1247|1246.5|1245.9|1245.4|672
1645030800000|2022-02-16 17:00:00|1246.9|1246.4|1246.9|1246.4|1247.5|1247|1246.7|1246.2|1115
1645031100000|2022-02-16 17:05:00|1247|1246.5|1247.5|1247|1247.7|1247.2|1246.9|1246.4|1036
1645031400000|2022-02-16 17:10:00|1247.4|1246.9|1247.4|1246.9|1247.8|1247.3|1247.1|1246.6|666
1645031700000|2022-02-16 17:15:00|1247.3|1246.8|1247.4|1246.9|1248|1247.5|1247.2|1246.7|1067
1645032000000|2022-02-16 17:20:00|1247.5|1247|1247.5|1247|1248|1247.5|1247.1|1246.6|802
1645032300000|2022-02-16 17:25:00|1247.4|1246.9|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|594
1645032600000|2022-02-16 17:30:00|1247.6|1247.1|1245.1|1244.6|1247.6|1247.1|1244.8|1244.3|709
1645032900000|2022-02-16 17:35:00|1245|1244.5|1245.6|1245.1|1245.7|1245.2|1244.8|1244.3|636
1645033200000|2022-02-16 17:40:00|1245.7|1245.2|1246.4|1245.9|1246.7|1246.2|1245.7|1245.2|969
1645033500000|2022-02-16 17:45:00|1246.5|1246|1247.2|1246.7|1247.4|1246.9|1246.3|1245.8|665
1645033800000|2022-02-16 17:50:00|1247.3|1246.8|1247.2|1246.7|1247.5|1247|1246.8|1246.3|773
1645034100000|2022-02-16 17:55:00|1247.1|1246.6|1247.3|1246.8|1247.4|1246.9|1246.9|1246.4|758
1645034400000|2022-02-16 18:00:00|1247.4|1246.9|1246.8|1246.3|1247.7|1247.2|1246.7|1246.2|1141
1645034700000|2022-02-16 18:05:00|1246.9|1246.4|1248.1|1247.6|1248.1|1247.6|1246.9|1246.4|905
1645035000000|2022-02-16 18:10:00|1248.2|1247.7|1248.4|1247.9|1248.5|1248|1247.6|1247.1|858
1645035300000|2022-02-16 18:15:00|1248.5|1248|1248.3|1247.8|1248.7|1248.2|1248.2|1247.7|312
1645035600000|2022-02-16 18:20:00|1248.4|1247.9|1249|1248.5|1249.2|1248.7|1248.3|1247.8|474
1645035900000|2022-02-16 18:25:00|1248.9|1248.4|1248.5|1248|1248.9|1248.4|1248.2|1247.7|435
1645036200000|2022-02-16 18:30:00|1248.6|1248.1|1248.5|1248|1248.6|1248.1|1248.1|1247.6|589
1645036500000|2022-02-16 18:35:00|1248.4|1247.9|1248.6|1248.1|1248.8|1248.3|1248.3|1247.8|415
1645036800000|2022-02-16 18:40:00|1248.5|1248|1248|1247.5|1248.5|1248|1247.7|1247.2|538
1645037100000|2022-02-16 18:45:00|1248.1|1247.6|1248.9|1248.4|1248.9|1248.4|1248.1|1247.6|1014
1645037400000|2022-02-16 18:50:00|1249|1248.5|1249.4|1248.9|1249.6|1249.1|1249|1248.5|1317
1645037700000|2022-02-16 18:55:00|1249.3|1248.8|1250.1|1249.6|1250.1|1249.6|1248.6|1248.1|1405
1645038000000|2022-02-16 19:00:00|1250|1249.5|1252.4|1251.9|1252.7|1252.2|1247.6|1247.1|4310
1645038300000|2022-02-16 19:05:00|1252.5|1252|1253|1252.5|1254.8|1254.3|1251.8|1251.3|1786
1645038600000|2022-02-16 19:10:00|1252.9|1252.4|1251.3|1250.8|1253.2|1252.7|1250.5|1250|1604
1645038900000|2022-02-16 19:15:00|1251.5|1251|1252.5|1252|1253.1|1252.6|1251.4|1250.9|963
1645039200000|2022-02-16 19:20:00|1252.7|1252.2|1255.1|1254.6|1255.1|1254.6|1252.4|1251.9|1046
1645039500000|2022-02-16 19:25:00|1255|1254.5|1256|1255.5|1256.1|1255.6|1254.1|1253.6|750
1645039800000|2022-02-16 19:30:00|1255.9|1255.4|1255.8|1255.3|1257.1|1256.6|1255.6|1255.1|1103
1645040100000|2022-02-16 19:35:00|1255.9|1255.4|1254.2|1253.7|1256|1255.5|1253.8|1253.3|648
1645040400000|2022-02-16 19:40:00|1254.1|1253.6|1253.2|1252.7|1254.1|1253.6|1252.2|1251.7|654
1645040700000|2022-02-16 19:45:00|1253.3|1252.8|1253.1|1252.6|1254|1253.5|1252.3|1251.8|666
1645041000000|2022-02-16 19:50:00|1253.2|1252.7|1253.4|1252.9|1254.4|1253.9|1252.6|1252.1|620
1645041300000|2022-02-16 19:55:00|1253.5|1253|1254.2|1253.7|1254.2|1253.7|1253.4|1252.9|386
1645041600000|2022-02-16 20:00:00|1254.6|1254.1|1256.2|1255.7|1256.2|1255.7|1254.4|1253.9|811
1645041900000|2022-02-16 20:05:00|1256.4|1255.9|1255.7|1255.2|1256.4|1255.9|1255.3|1254.8|655
1645042200000|2022-02-16 20:10:00|1255.8|1255.3|1254.5|1254|1255.9|1255.4|1254.3|1253.8|489
1645042500000|2022-02-16 20:15:00|1254.6|1254.1|1255.2|1254.7|1255.3|1254.8|1254.2|1253.7|373
1645042800000|2022-02-16 20:20:00|1255.1|1254.6|1254.3|1253.8|1255.2|1254.7|1253.7|1253.2|271
1645043100000|2022-02-16 20:25:00|1254.4|1253.9|1254.5|1254|1254.8|1254.3|1254|1253.5|478
1645043400000|2022-02-16 20:30:00|1254.7|1254.2|1253.2|1252.7|1254.7|1254.2|1253|1252.5|551
1645043700000|2022-02-16 20:35:00|1253.3|1252.8|1254.2|1253.7|1254.2|1253.7|1253.1|1252.6|515
1645044000000|2022-02-16 20:40:00|1254.1|1253.6|1253.6|1253.1|1254.1|1253.6|1253.4|1252.9|557
1645044300000|2022-02-16 20:45:00|1253.5|1253|1253.8|1253.3|1254.1|1253.6|1253.1|1252.6|749
1645044600000|2022-02-16 20:50:00|1254|1253.5|1252.7|1252.2|1254|1253.5|1252.7|1252.2|1307
1645044900000|2022-02-16 20:55:00|1252.1|1251.6|1251.9|1251.4|1252.6|1252.1|1251.6|1251.1|5125
1645045200000|2022-02-16 21:00:00|1252.2|1251.2|1251.6|1250.6|1253.1|1252.1|1251.4|1250.4|1267
1645045500000|2022-02-16 21:05:00|1251.7|1250.7|1251.9|1250.9|1252.1|1251.1|1251.6|1250.6|133
1645045800000|2022-02-16 21:10:00|1252|1251|1251.5|1250.5|1252.2|1251.2|1251.5|1250.5|31
1645046100000|2022-02-16 21:15:00|1251.4|1250.4|1252|1251|1252.2|1251.2|1250.7|1249.7|145
1645046400000|2022-02-16 21:20:00|1252.5|1251.5|1251.6|1250.6|1252.9|1251.9|1251|1250|35
1645046700000|2022-02-16 21:25:00|1252.1|1251.1|1252.4|1251.4|1252.4|1251.4|1251.6|1250.6|3
1645047000000|2022-02-16 21:30:00|1252.2|1251.2|1252.4|1251.4|1252.6|1251.6|1252.2|1251.2|3
1645047300000|2022-02-16 21:35:00|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.5|1250.5|28
1645047600000|2022-02-16 21:40:00|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|28
1645047900000|2022-02-16 21:45:00|1251.5|1250.5|1253.2|1252.2|1253.2|1252.2|1251|1250|63
1645048200000|2022-02-16 21:50:00|1253|1252|1252.8|1251.8|1253|1252|1252.8|1251.8|9
1645048500000|2022-02-16 21:55:00|1252.9|1251.9|1251.5|1250.5|1253.2|1252.2|1251.2|1250.2|32
1645049100000|2022-02-16 22:05:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1
1645049400000|2022-02-16 22:10:00|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1
1645049700000|2022-02-16 22:15:00|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1
1645050000000|2022-02-16 22:20:00|||||||||1
1645050300000|2022-02-16 22:25:00|||||||||1
1645050600000|2022-02-16 22:30:00|||||||||1
1645050900000|2022-02-16 22:35:00|||||||||1
1645051200000|2022-02-16 22:40:00|||||||||1
1645051800000|2022-02-16 22:50:00|||||||||2
1645052100000|2022-02-16 22:55:00|||||||||1
1645052400000|2022-02-16 23:00:00|1257|1255|1258.3|1256.3|1258.4|1256.4|1257|1255|1
1645052700000|2022-02-16 23:05:00|1258.2|1256.2|1258.5|1256.5|1258.7|1256.7|1258.2|1256.2|0
1645053000000|2022-02-16 23:10:00|1258.6|1256.6|1258.6|1256.6|1258.8|1256.8|1258.4|1256.4|0
1645053300000|2022-02-16 23:15:00|1258.7|1256.7|1258.6|1256.6|1258.8|1256.8|1257.9|1255.9|0
1645053600000|2022-02-16 23:20:00|1258.7|1256.7|1258.7|1256.7|1258.9|1256.9|1258.4|1256.4|0
1645053900000|2022-02-16 23:25:00|1258.8|1256.8|1259.3|1257.3|1259.3|1257.3|1258.8|1256.8|0
1645054200000|2022-02-16 23:30:00|1259.4|1257.4|1259.3|1257.3|1259.5|1257.5|1259.1|1257.1|0
1645054500000|2022-02-16 23:35:00|1259.2|1257.2|1259.6|1257.6|1259.7|1257.7|1259.1|1257.1|0
1645054800000|2022-02-16 23:40:00|1259.5|1257.5|1256.8|1254.8|1259.6|1257.6|1256.7|1254.7|0
1645055100000|2022-02-16 23:45:00|1256.9|1254.9|1256.1|1254.1|1257|1255|1256.1|1254.1|0
1645055400000|2022-02-16 23:50:00|1256.2|1254.2|1256.2|1254.2|1256.6|1254.6|1255.8|1253.8|0
1645055700000|2022-02-16 23:55:00|1256.3|1254.3|1256|1254|1256.3|1254.3|1255.6|1253.6|0
1645056000000|2022-02-17 00:00:00|1255.9|1253.9|1255.5|1253.5|1256.2|1254.2|1255.4|1253.4|0
1645056300000|2022-02-17 00:05:00|1255.4|1253.4|1255.4|1253.4|1255.7|1253.7|1255.3|1253.3|0
1645056600000|2022-02-17 00:10:00|1255.3|1253.3|1255.4|1253.4|1255.8|1253.8|1255.3|1253.3|0
1645056900000|2022-02-17 00:15:00|1255.3|1253.3|1255.2|1253.2|1255.5|1253.5|1255.1|1253.1|0
1645057200000|2022-02-17 00:20:00|1255.3|1253.3|1255.4|1253.4|1255.4|1253.4|1255.1|1253.1|0
1645057500000|2022-02-17 00:25:00|1255.3|1253.3|1255.6|1253.6|1255.7|1253.7|1255.3|1253.3|0
1645057800000|2022-02-17 00:30:00|1255.7|1253.7|1256|1254|1256.1|1254.1|1255.7|1253.7|0
1645058100000|2022-02-17 00:35:00|1256.1|1254.1|1255.8|1253.8|1256.6|1254.6|1255.8|1253.8|0
1645058400000|2022-02-17 00:40:00|1255.9|1253.9|1255.7|1253.7|1256.1|1254.1|1255.4|1253.4|0
1645058700000|2022-02-17 00:45:00|1255.6|1253.6|1256|1254|1256.2|1254.2|1255.4|1253.4|0
1645059000000|2022-02-17 00:50:00|1256.1|1254.1|1255.5|1253.5|1256.1|1254.1|1255.5|1253.5|0
1645059300000|2022-02-17 00:55:00|1255.6|1253.6|1255.9|1253.9|1256|1254|1255.6|1253.6|0
1645059600000|2022-02-17 01:00:00|1250.6|1249.6|1251.4|1250.4|1252|1251|1250.6|1249.6|104
1645059900000|2022-02-17 01:05:00|1251.3|1250.3|1251.1|1250.1|1251.6|1250.6|1250.7|1249.7|85
1645060200000|2022-02-17 01:10:00|1251|1250|1250.1|1249.1|1251|1250|1249.6|1248.6|71
1645060500000|2022-02-17 01:15:00|1250.4|1249.4|1250.3|1249.3|1251.8|1250.8|1249.7|1248.7|91
1645060800000|2022-02-17 01:20:00|1250.7|1249.7|1250.6|1249.6|1251.3|1250.3|1250.2|1249.2|50
1645061100000|2022-02-17 01:25:00|1250.5|1249.5|1251.1|1250.1|1251.8|1250.8|1250.2|1249.2|76
1645061400000|2022-02-17 01:30:00|1251|1250|1249.5|1248.5|1251|1250|1249.5|1248.5|61
1645061700000|2022-02-17 01:35:00|1249.1|1248.1|1250.7|1249.7|1250.7|1249.7|1249.1|1248.1|78
1645062000000|2022-02-17 01:40:00|1250.4|1249.4|1249.8|1248.8|1250.7|1249.7|1249.8|1248.8|21
1645062300000|2022-02-17 01:45:00|1250.1|1249.1|1249.2|1248.2|1250.1|1249.1|1249|1248|19
1645062600000|2022-02-17 01:50:00|1249.3|1248.3|1250.6|1249.6|1250.6|1249.6|1249.2|1248.2|13
1645062900000|2022-02-17 01:55:00|1250.9|1249.9|1251.9|1250.9|1251.9|1250.9|1250.7|1249.7|32
1645063200000|2022-02-17 02:00:00|1251.8|1250.8|1254.2|1253.2|1254.7|1253.7|1251.8|1250.8|135
1645063500000|2022-02-17 02:05:00|1254.6|1253.6|1253.3|1252.3|1255|1254|1253.3|1252.3|87
1645063800000|2022-02-17 02:10:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.6|1252.6|28
1645064100000|2022-02-17 02:15:00|1253.9|1252.9|1253.9|1252.9|1254|1253|1253.7|1252.7|9
1645064400000|2022-02-17 02:20:00|1253.8|1252.8|1252.2|1251.2|1253.8|1252.8|1252.2|1251.2|24
1645064700000|2022-02-17 02:25:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.2|1251.2|9
1645065000000|2022-02-17 02:30:00|1252.4|1251.4|1252.6|1251.6|1252.7|1251.7|1251.7|1250.7|15
1645065300000|2022-02-17 02:35:00|1252.7|1251.7|1252.6|1251.6|1253.3|1252.3|1252.6|1251.6|13
1645065600000|2022-02-17 02:40:00|1252.9|1251.9|1252.4|1251.4|1252.9|1251.9|1252.1|1251.1|16
1645065900000|2022-02-17 02:45:00|1252.6|1251.6|1252|1251|1252.6|1251.6|1252|1251|3
1645066200000|2022-02-17 02:50:00|1252.3|1251.3|1252.5|1251.5|1252.5|1251.5|1252.2|1251.2|6
1645066500000|2022-02-17 02:55:00|1252.6|1251.6|1253.4|1252.4|1253.4|1252.4|1252.5|1251.5|28
1645066800000|2022-02-17 03:00:00|1253.2|1252.2|1253|1252|1253.5|1252.5|1253|1252|38
1645067100000|2022-02-17 03:05:00|1253.2|1252.2|1253.1|1252.1|1253.3|1252.3|1252.8|1251.8|9
1645067400000|2022-02-17 03:10:00|1253.3|1252.3|1254.2|1253.2|1254.2|1253.2|1253.3|1252.3|12
1645067700000|2022-02-17 03:15:00|1254|1253|1254.2|1253.2|1254.3|1253.3|1254|1253|11
1645068000000|2022-02-17 03:20:00|1254.1|1253.1|1254|1253|1254.2|1253.2|1254|1253|10
1645068300000|2022-02-17 03:25:00|1254.1|1253.1|1254.4|1253.4|1254.6|1253.6|1254.1|1253.1|9
1645068600000|2022-02-17 03:30:00|1254.2|1253.2|1253.6|1252.6|1254.4|1253.4|1253.3|1252.3|118
1645068900000|2022-02-17 03:35:00|1253.4|1252.4|1253.7|1252.7|1253.7|1252.7|1253.2|1252.2|11
1645069200000|2022-02-17 03:40:00|1253.9|1252.9|1254|1253|1254.2|1253.2|1253.9|1252.9|13
1645069500000|2022-02-17 03:45:00|1254.1|1253.1|1253.7|1252.7|1254.2|1253.2|1253.7|1252.7|4
1645069800000|2022-02-17 03:50:00|1253.5|1252.5|1251.8|1250.8|1253.6|1252.6|1251.7|1250.7|27
1645070100000|2022-02-17 03:55:00|1251.3|1250.3|1243.8|1242.8|1251.3|1250.3|1243.8|1242.8|175
1645070400000|2022-02-17 04:00:00|1243.6|1242.6|1242.4|1241.4|1243.6|1242.6|1240.9|1239.9|168
1645070700000|2022-02-17 04:05:00|1241|1240|1241.8|1240.8|1242.8|1241.8|1241|1240|37
1645071000000|2022-02-17 04:10:00|1242.6|1241.6|1246.2|1245.2|1246.2|1245.2|1242.6|1241.6|103
1645071300000|2022-02-17 04:15:00|1244.3|1243.3|1244|1243|1244.7|1243.7|1244|1243|4
1645071600000|2022-02-17 04:20:00|1244.4|1243.4|1245.1|1244.1|1245.1|1244.1|1244.2|1243.2|8
1645071900000|2022-02-17 04:25:00|1244.5|1243.5|1244.3|1243.3|1244.7|1243.7|1243.9|1242.9|8
1645072200000|2022-02-17 04:30:00|1244.1|1243.1|1243.9|1242.9|1244.3|1243.3|1243.9|1242.9|10
1645072500000|2022-02-17 04:35:00|1244.9|1243.9|1244.4|1243.4|1244.9|1243.9|1244.4|1243.4|4
1645072800000|2022-02-17 04:40:00|1244.3|1243.3|1244.8|1243.8|1244.9|1243.9|1244.3|1243.3|41
1645073100000|2022-02-17 04:45:00|1244.9|1243.9|1245.1|1244.1|1245.1|1244.1|1244.9|1243.9|6
1645073400000|2022-02-17 04:50:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1
1645073700000|2022-02-17 04:55:00|1243.9|1242.9|1244.1|1243.1|1244.3|1243.3|1243.9|1242.9|94
1645074000000|2022-02-17 05:00:00|1243.1|1242.1|1244.9|1243.9|1244.9|1243.9|1242.3|1241.3|112
1645074300000|2022-02-17 05:05:00|1243.7|1242.7|1246|1245|1246.2|1245.2|1243.6|1242.6|23
1645074600000|2022-02-17 05:10:00|1246.1|1245.1|1245.6|1244.6|1246.7|1245.7|1245.4|1244.4|16
1645074900000|2022-02-17 05:15:00|1245.8|1244.8|1247.3|1246.3|1247.7|1246.7|1245.8|1244.8|26
1645075200000|2022-02-17 05:20:00|1246.5|1245.5|1247.4|1246.4|1247.5|1246.5|1246.5|1245.5|5
1645075500000|2022-02-17 05:25:00|1247.5|1246.5|1248.7|1247.7|1248.7|1247.7|1247.5|1246.5|35
1645075800000|2022-02-17 05:30:00|1248.5|1247.5|1249.8|1248.8|1249.9|1248.9|1248.5|1247.5|45
1645076400000|2022-02-17 05:40:00|1249.5|1248.5|1249|1248|1249.5|1248.5|1249|1248|4
1645076700000|2022-02-17 05:45:00|1248.5|1247.5|1248|1247|1248.5|1247.5|1248|1247|12
1645077000000|2022-02-17 05:50:00|1247.9|1246.9|1247.5|1246.5|1248.1|1247.1|1247.5|1246.5|4
1645077600000|2022-02-17 06:00:00|1247.7|1246.7|1247.5|1246.5|1247.8|1246.8|1247.4|1246.4|23
1645077900000|2022-02-17 06:05:00|1247.3|1246.3|1246.3|1245.3|1247.3|1246.3|1246.2|1245.2|28
1645078200000|2022-02-17 06:10:00|1246.2|1245.2|1244.9|1243.9|1246.3|1245.3|1244.9|1243.9|107
1645078500000|2022-02-17 06:15:00|1245.4|1244.4|1246.3|1245.3|1246.3|1245.3|1245.4|1244.4|11
1645078800000|2022-02-17 06:20:00|1246.5|1245.5|1246.1|1245.1|1246.7|1245.7|1246|1245|16
1645079100000|2022-02-17 06:25:00|1246|1245|1247.2|1246.2|1247.6|1246.6|1245.9|1244.9|231
1645079400000|2022-02-17 06:30:00|1249|1248|1246.8|1245.8|1249|1248|1245.9|1244.9|221
1645079700000|2022-02-17 06:35:00|1247|1246|1246.9|1245.9|1247.3|1246.3|1246.9|1245.9|28
1645080000000|2022-02-17 06:40:00|1247.5|1246.5|1247.4|1246.4|1247.8|1246.8|1247.4|1246.4|40
1645080300000|2022-02-17 06:45:00|1247.2|1246.2|1247.5|1246.5|1248.2|1247.2|1247.1|1246.1|148
1645080600000|2022-02-17 06:50:00|1247.9|1246.9|1248.5|1247.5|1248.5|1247.5|1247.9|1246.9|12
1645080900000|2022-02-17 06:55:00|1248.4|1247.4|1248.4|1247.4|1249.1|1248.1|1248.1|1247.1|38
1645081200000|2022-02-17 07:00:00|1248.2|1247.2|1250.1|1249.1|1250.5|1249.5|1248.1|1247.1|82
1645081500000|2022-02-17 07:05:00|1250.3|1249.3|1250.4|1249.4|1251.2|1250.2|1250.1|1249.1|147
1645081800000|2022-02-17 07:10:00|1250.3|1249.3|1250.1|1249.1|1251.1|1250.1|1249.9|1248.9|97
1645082100000|2022-02-17 07:15:00|1250|1249|1249.5|1248.5|1250|1249|1249.3|1248.3|50
1645082400000|2022-02-17 07:20:00|1249.4|1248.4|1249.5|1248.5|1250.4|1249.4|1249|1248|188
1645082700000|2022-02-17 07:25:00|1249.4|1248.4|1249.4|1248.4|1249.5|1248.5|1248.9|1247.9|215
1645083000000|2022-02-17 07:30:00|1249.2|1248.2|1249.6|1248.6|1249.6|1248.6|1248.7|1247.7|141
1645083300000|2022-02-17 07:35:00|1249.5|1248.5|1249.4|1248.4|1249.8|1248.8|1249.3|1248.3|65
1645083600000|2022-02-17 07:40:00|1249.3|1248.3|1249.7|1248.7|1249.9|1248.9|1249.1|1248.1|45
1645083900000|2022-02-17 07:45:00|1249.6|1248.6|1250.5|1249.5|1250.6|1249.6|1249.6|1248.6|159
1645084200000|2022-02-17 07:50:00|1250.4|1249.4|1250.3|1249.3|1250.6|1249.6|1250.1|1249.1|53
1645084500000|2022-02-17 07:55:00|1250.2|1249.2|1251.1|1250.1|1251.2|1250.2|1250.1|1249.1|181
1645084800000|2022-02-17 08:00:00|1251.2|1250.2|1253.4|1252.4|1253.7|1252.7|1251.1|1250.1|555
1645085100000|2022-02-17 08:05:00|1253.3|1252.3|1253.8|1252.8|1253.8|1252.8|1252.5|1251.5|443
1645085400000|2022-02-17 08:10:00|1253.9|1252.9|1252.2|1251.2|1254.1|1253.1|1251.9|1250.9|427
1645085700000|2022-02-17 08:15:00|1252.3|1251.3|1252|1251|1252.5|1251.5|1251|1250|637
1645086000000|2022-02-17 08:20:00|1251.9|1250.9|1251.5|1250.5|1252.5|1251.5|1251.5|1250.5|218
1645086300000|2022-02-17 08:25:00|1251.6|1250.6|1248.4|1247.4|1251.8|1250.8|1246.8|1245.8|806
1645086600000|2022-02-17 08:30:00|1248.2|1247.2|1247.8|1246.8|1249.2|1248.2|1247.8|1246.8|474
1645086900000|2022-02-17 08:35:00|1247.9|1246.9|1248|1247|1248.4|1247.4|1245.8|1244.8|226
1645087200000|2022-02-17 08:40:00|1247.8|1246.8|1247.2|1246.2|1248.5|1247.5|1247.2|1246.2|488
1645087500000|2022-02-17 08:45:00|1246.9|1245.9|1246.1|1245.1|1247.1|1246.1|1244.5|1243.5|366
1645087800000|2022-02-17 08:50:00|1246|1245|1248|1247|1248|1247|1245.8|1244.8|205
1645088100000|2022-02-17 08:55:00|1248.1|1247.1|1248.1|1247.1|1248.4|1247.4|1247.5|1246.5|178
1645088400000|2022-02-17 09:00:00|1248.2|1247.2|1247.5|1246.5|1248.8|1247.8|1247.1|1246.1|263
1645088700000|2022-02-17 09:05:00|1247.6|1246.6|1247.2|1246.2|1248.5|1247.5|1247.2|1246.2|469
1645089000000|2022-02-17 09:10:00|1247.4|1246.4|1247.4|1246.4|1247.8|1246.8|1247|1246|200
1645089300000|2022-02-17 09:15:00|1247.3|1246.3|1246.8|1245.8|1247.4|1246.4|1246.7|1245.7|328
1645089600000|2022-02-17 09:20:00|1246.9|1245.9|1247.8|1246.8|1247.8|1246.8|1246.7|1245.7|340
1645089900000|2022-02-17 09:25:00|1247.7|1246.7|1248.8|1247.8|1248.9|1247.9|1247.7|1246.7|372
1645090200000|2022-02-17 09:30:00|1248.9|1247.9|1248.8|1247.8|1248.9|1247.9|1248.3|1247.3|216
1645090500000|2022-02-17 09:35:00|1248.9|1247.9|1248.5|1247.5|1249|1248|1248.1|1247.1|204
1645090800000|2022-02-17 09:40:00|1248.4|1247.4|1248|1247|1248.6|1247.6|1247.5|1246.5|99
1645091100000|2022-02-17 09:45:00|1247.9|1246.9|1247.1|1246.1|1248.1|1247.1|1246.9|1245.9|148
1645091400000|2022-02-17 09:50:00|1246.9|1245.9|1247.7|1246.7|1247.9|1246.9|1246.9|1245.9|102
1645091700000|2022-02-17 09:55:00|1247.6|1246.6|1248.3|1247.3|1248.4|1247.4|1247.5|1246.5|145
1645092000000|2022-02-17 10:00:00|1248.2|1247.2|1248.7|1247.7|1248.9|1247.9|1247.9|1246.9|258
1645092300000|2022-02-17 10:05:00|1248.6|1247.6|1248.1|1247.1|1248.8|1247.8|1247.8|1246.8|137
1645092600000|2022-02-17 10:10:00|1248|1247|1248.9|1247.9|1249|1248|1248|1247|112
1645092900000|2022-02-17 10:15:00|1249|1248|1248.8|1247.8|1249.2|1248.2|1248.6|1247.6|133
1645093200000|2022-02-17 10:20:00|1248.7|1247.7|1248.6|1247.6|1249|1248|1248.5|1247.5|76
1645093500000|2022-02-17 10:25:00|1248.7|1247.7|1248.9|1247.9|1249.2|1248.2|1248.7|1247.7|130
1645093800000|2022-02-17 10:30:00|1248.8|1247.8|1249.2|1248.2|1249.3|1248.3|1248.8|1247.8|91
1645094100000|2022-02-17 10:35:00|1249.1|1248.1|1249.1|1248.1|1249.2|1248.2|1248.9|1247.9|83
1645094400000|2022-02-17 10:40:00|1249.3|1248.3|1249.6|1248.6|1249.7|1248.7|1249.1|1248.1|82
1645094700000|2022-02-17 10:45:00|1249.5|1248.5|1249.4|1248.4|1249.6|1248.6|1249.2|1248.2|107
1645095000000|2022-02-17 10:50:00|1249.6|1248.6|1250|1249|1250.2|1249.2|1249.6|1248.6|155
1645095300000|2022-02-17 10:55:00|1249.9|1248.9|1249.6|1248.6|1250|1249|1249.6|1248.6|114
1645095600000|2022-02-17 11:00:00|1249.7|1248.7|1249.3|1248.3|1249.8|1248.8|1248.9|1247.9|93
1645095900000|2022-02-17 11:05:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1248.6|1247.6|184
1645096200000|2022-02-17 11:10:00|1249|1248|1249.5|1248.5|1249.5|1248.5|1248.8|1247.8|206
1645096500000|2022-02-17 11:15:00|1249.4|1248.4|1249.3|1248.3|1249.6|1248.6|1249|1248|74
1645096800000|2022-02-17 11:20:00|1249.4|1248.4|1248.5|1247.5|1249.5|1248.5|1248.5|1247.5|125
1645097100000|2022-02-17 11:25:00|1248.4|1247.4|1248.3|1247.3|1248.5|1247.5|1248.2|1247.2|36
1645097400000|2022-02-17 11:30:00|1248.2|1247.2|1248|1247|1248.4|1247.4|1247.8|1246.8|156
1645097700000|2022-02-17 11:35:00|1247.9|1246.9|1248.9|1247.9|1248.9|1247.9|1247.9|1246.9|58
1645098000000|2022-02-17 11:40:00|1248.8|1247.8|1249|1248|1249.1|1248.1|1248.8|1247.8|54
1645098300000|2022-02-17 11:45:00|1248.9|1247.9|1248.7|1247.7|1248.9|1247.9|1248.6|1247.6|51
1645098600000|2022-02-17 11:50:00|1248.6|1247.6|1248.3|1247.3|1248.9|1247.9|1248.2|1247.2|134
1645098900000|2022-02-17 11:55:00|1248.4|1247.4|1249.1|1248.1|1249.7|1248.7|1248.3|1247.3|812
1645099200000|2022-02-17 12:00:00|1249.2|1248.2|1249.6|1248.6|1250.5|1249.5|1249.1|1248.1|262
1645099500000|2022-02-17 12:05:00|1249.8|1248.8|1249.7|1248.7|1250.2|1249.2|1249.4|1248.4|161
1645099800000|2022-02-17 12:10:00|1249.9|1248.9|1250.2|1249.2|1250.3|1249.3|1249.9|1248.9|221
1645100100000|2022-02-17 12:15:00|1250.3|1249.3|1250.9|1249.9|1250.9|1249.9|1250.1|1249.1|348
1645100400000|2022-02-17 12:20:00|1250.8|1249.8|1250.8|1249.8|1251|1250|1250.7|1249.7|312
1645100700000|2022-02-17 12:25:00|1250.7|1249.7|1251.4|1250.4|1251.4|1250.4|1250.7|1249.7|237
1645101000000|2022-02-17 12:30:00|1251.5|1250.5|1251.1|1250.1|1251.6|1250.6|1250.7|1249.7|102
1645101300000|2022-02-17 12:35:00|1251|1250|1250.9|1249.9|1251.3|1250.3|1250.7|1249.7|34
1645101600000|2022-02-17 12:40:00|1251|1250|1251.5|1250.5|1251.7|1250.7|1250.8|1249.8|55
1645101900000|2022-02-17 12:45:00|1251.4|1250.4|1251.4|1250.4|1251.7|1250.7|1251.2|1250.2|28
1645102200000|2022-02-17 12:50:00|1251.5|1250.5|1251.1|1250.1|1251.6|1250.6|1251|1250|99
1645102500000|2022-02-17 12:55:00|1250.9|1249.9|1251.1|1250.1|1251.2|1250.2|1250.8|1249.8|32
1645102800000|2022-02-17 13:00:00|1251.3|1250.3|1251.2|1250.2|1252.5|1251.5|1250.9|1249.9|374
1645103100000|2022-02-17 13:05:00|1251|1250|1249.5|1248.5|1251|1250|1248.9|1247.9|547
1645103400000|2022-02-17 13:10:00|1249.8|1248.8|1248.9|1247.9|1250|1249|1248.7|1247.7|435
1645103700000|2022-02-17 13:15:00|1248.8|1247.8|1248.7|1247.7|1248.9|1247.9|1248.4|1247.4|43
1645104000000|2022-02-17 13:20:00|1248.6|1247.6|1249.3|1248.3|1249.3|1248.3|1248.4|1247.4|84
1645104300000|2022-02-17 13:25:00|1249.1|1248.1|1249.2|1248.2|1249.2|1248.2|1248.8|1247.8|47
1645104600000|2022-02-17 13:30:00|1249.4|1248.4|1249.5|1248.5|1249.9|1248.9|1249.2|1248.2|72
1645104900000|2022-02-17 13:35:00|1249.7|1248.7|1249.6|1248.6|1250|1249|1249.6|1248.6|92
1645105200000|2022-02-17 13:40:00|1249.4|1248.4|1246.5|1245.5|1249.4|1248.4|1246.4|1245.4|296
1645105500000|2022-02-17 13:45:00|1246.6|1245.6|1245.5|1244.5|1246.6|1245.6|1245.1|1244.1|535
1645105800000|2022-02-17 13:50:00|1245.6|1244.6|1245.7|1244.7|1246.2|1245.2|1245.5|1244.5|157
1645106100000|2022-02-17 13:55:00|1245.8|1244.8|1245.4|1244.4|1246|1245|1244.7|1243.7|423
1645106400000|2022-02-17 14:00:00|1245.3|1244.3|1247.2|1246.2|1247.3|1246.3|1245.3|1244.3|259
1645106700000|2022-02-17 14:05:00|1247.3|1246.3|1247.4|1246.4|1247.7|1246.7|1246.8|1245.8|809
1645107000000|2022-02-17 14:10:00|1247.5|1246.5|1247.6|1246.6|1249.2|1248.2|1247.5|1246.5|1870
1645107300000|2022-02-17 14:15:00|1247.5|1246.5|1246.4|1245.4|1247.8|1246.8|1246.4|1245.4|132
1645107600000|2022-02-17 14:20:00|1246.1|1245.1|1246.8|1245.8|1247.1|1246.1|1245.7|1244.7|187
1645107900000|2022-02-17 14:25:00|1246.7|1245.7|1246.5|1245.5|1247.1|1246.1|1246.2|1245.2|417
1645108200000|2022-02-17 14:30:00|1246.2|1245.7|1247.5|1247|1247.6|1247.1|1244.8|1244.3|3236
1645108500000|2022-02-17 14:35:00|1247.6|1247.1|1247.5|1247|1248|1247.5|1245.2|1244.7|1980
1645108800000|2022-02-17 14:40:00|1247.4|1246.9|1248.6|1248.1|1248.6|1248.1|1246.6|1246.1|1106
1645109100000|2022-02-17 14:45:00|1248.5|1248|1246.5|1246|1248.7|1248.2|1246|1245.5|1061
1645109400000|2022-02-17 14:50:00|1246.6|1246.1|1243.7|1243.2|1246.8|1246.3|1243.5|1243|2687
1645109700000|2022-02-17 14:55:00|1243.8|1243.3|1244.1|1243.6|1244.5|1244|1243.1|1242.6|1774
1645110000000|2022-02-17 15:00:00|1244|1243.5|1245.6|1245.1|1246|1245.5|1242.9|1242.4|866
1645110300000|2022-02-17 15:05:00|1245.5|1245|1246.9|1246.4|1247|1246.5|1245|1244.5|1572
1645110600000|2022-02-17 15:10:00|1246.2|1245.7|1246.3|1245.8|1246.3|1245.8|1244.8|1244.3|2316
1645110900000|2022-02-17 15:15:00|1246.2|1245.7|1244.9|1244.4|1246.8|1246.3|1244.9|1244.4|421
1645111200000|2022-02-17 15:20:00|1244.8|1244.3|1244|1243.5|1244.8|1244.3|1243.6|1243.1|779
1645111500000|2022-02-17 15:25:00|1243.9|1243.4|1243.5|1243|1243.9|1243.4|1242.4|1241.9|685
1645111800000|2022-02-17 15:30:00|1243.4|1242.9|1244.1|1243.6|1245.5|1245|1243|1242.5|1271
1645112100000|2022-02-17 15:35:00|1243.9|1243.4|1243.7|1243.2|1244|1243.5|1243.1|1242.6|828
1645112400000|2022-02-17 15:40:00|1243.6|1243.1|1243.2|1242.7|1243.6|1243.1|1242.9|1242.4|1092
1645112700000|2022-02-17 15:45:00|1243.1|1242.6|1242.2|1241.7|1243.2|1242.7|1241.9|1241.4|3356
1645113000000|2022-02-17 15:50:00|1242.1|1241.6|1243.3|1242.8|1243.4|1242.9|1241.7|1241.2|297
1645113300000|2022-02-17 15:55:00|1243.2|1242.7|1245.4|1244.9|1245.5|1245|1243.2|1242.7|437
1645113600000|2022-02-17 16:00:00|1245.3|1244.8|1244.6|1244.1|1245.3|1244.8|1242.7|1242.2|1573
1645113900000|2022-02-17 16:05:00|1245|1244.5|1245.5|1245|1246.1|1245.6|1244.9|1244.4|429
1645114200000|2022-02-17 16:10:00|1245.4|1244.9|1246.5|1246|1246.6|1246.1|1245.2|1244.7|495
1645114500000|2022-02-17 16:15:00|1246.6|1246.1|1246.5|1246|1247|1246.5|1246.1|1245.6|720
1645114800000|2022-02-17 16:20:00|1246.4|1245.9|1246|1245.5|1246.9|1246.4|1245.9|1245.4|399
1645115100000|2022-02-17 16:25:00|1246.1|1245.6|1247.2|1246.7|1247.2|1246.7|1246.1|1245.6|1211
1645115400000|2022-02-17 16:30:00|1247.1|1246.6|1246.9|1246.4|1247.3|1246.8|1246.5|1246|440
1645115700000|2022-02-17 16:35:00|1247|1246.5|1246|1245.5|1247.2|1246.7|1245.8|1245.3|413
1645116000000|2022-02-17 16:40:00|1246.1|1245.6|1245.3|1244.8|1246.1|1245.6|1245|1244.5|410
1645116300000|2022-02-17 16:45:00|1245.2|1244.7|1245.4|1244.9|1245.6|1245.1|1244.8|1244.3|816
1645116600000|2022-02-17 16:50:00|1245.2|1244.7|1244.6|1244.1|1245.4|1244.9|1244.5|1244|578
1645116900000|2022-02-17 16:55:00|1244.8|1244.3|1243.6|1243.1|1245.1|1244.6|1243.5|1243|425
1645117200000|2022-02-17 17:00:00|1243.7|1243.2|1244.1|1243.6|1244.6|1244.1|1242.8|1242.3|947
1645117500000|2022-02-17 17:05:00|1244.2|1243.7|1243.4|1242.9|1244.7|1244.2|1243.2|1242.7|383
1645117800000|2022-02-17 17:10:00|1243.3|1242.8|1243.9|1243.4|1244|1243.5|1243.1|1242.6|276
1645118100000|2022-02-17 17:15:00|1243.8|1243.3|1244|1243.5|1244.1|1243.6|1243.7|1243.2|222
1645118400000|2022-02-17 17:20:00|1244.1|1243.6|1244.9|1244.4|1245|1244.5|1243.9|1243.4|269
1645118700000|2022-02-17 17:25:00|1245|1244.5|1244.7|1244.2|1245.4|1244.9|1244.7|1244.2|270
1645119000000|2022-02-17 17:30:00|1244.6|1244.1|1244.9|1244.4|1245.4|1244.9|1244.5|1244|212
1645119300000|2022-02-17 17:35:00|1245|1244.5|1244.8|1244.3|1245.2|1244.7|1244.5|1244|124
1645119600000|2022-02-17 17:40:00|1244.9|1244.4|1245.2|1244.7|1245.4|1244.9|1244.6|1244.1|512
1645119900000|2022-02-17 17:45:00|1245.1|1244.6|1244.5|1244|1245.3|1244.8|1244.1|1243.6|336
1645120200000|2022-02-17 17:50:00|1244.4|1243.9|1244.7|1244.2|1244.9|1244.4|1244.4|1243.9|473
1645120500000|2022-02-17 17:55:00|1244.6|1244.1|1244.9|1244.4|1245.5|1245|1244.4|1243.9|628
1645120800000|2022-02-17 18:00:00|1244.8|1244.3|1244.1|1243.6|1245.3|1244.8|1244.1|1243.6|258
1645121100000|2022-02-17 18:05:00|1244|1243.5|1245|1244.5|1245.1|1244.6|1243.8|1243.3|425
1645121400000|2022-02-17 18:10:00|1245.1|1244.6|1243.1|1242.6|1245.1|1244.6|1243.1|1242.6|265
1645121700000|2022-02-17 18:15:00|1243.3|1242.8|1243.5|1243|1244.1|1243.6|1243.3|1242.8|116
1645122000000|2022-02-17 18:20:00|1243.6|1243.1|1243|1242.5|1243.7|1243.2|1242.8|1242.3|162
1645122300000|2022-02-17 18:25:00|1242.7|1242.2|1243.2|1242.7|1243.2|1242.7|1242.7|1242.2|152
1645122600000|2022-02-17 18:30:00|1243.1|1242.6|1243.7|1243.2|1243.9|1243.4|1243.1|1242.6|105
1645122900000|2022-02-17 18:35:00|1243.6|1243.1|1243.1|1242.6|1243.9|1243.4|1242.9|1242.4|332
1645123200000|2022-02-17 18:40:00|1243|1242.5|1242.9|1242.4|1243.1|1242.6|1242.6|1242.1|184
1645123500000|2022-02-17 18:45:00|1242.8|1242.3|1242.7|1242.2|1242.8|1242.3|1242.3|1241.8|131
1645123800000|2022-02-17 18:50:00|1242.6|1242.1|1243.4|1242.9|1243.4|1242.9|1242.5|1242|161
1645124100000|2022-02-17 18:55:00|1243.3|1242.8|1243.3|1242.8|1243.4|1242.9|1242.9|1242.4|168
1645124400000|2022-02-17 19:00:00|1243.1|1242.6|1243|1242.5|1243.1|1242.6|1242.8|1242.3|208
1645124700000|2022-02-17 19:05:00|1243.1|1242.6|1242.6|1242.1|1243.1|1242.6|1242.5|1242|288
1645125000000|2022-02-17 19:10:00|1242.5|1242|1242.9|1242.4|1243|1242.5|1242.1|1241.6|221
1645125300000|2022-02-17 19:15:00|1242.8|1242.3|1243.3|1242.8|1243.5|1243|1242.7|1242.2|300
1645125600000|2022-02-17 19:20:00|1243.2|1242.7|1242.1|1241.6|1243.3|1242.8|1242|1241.5|276
1645125900000|2022-02-17 19:25:00|1242|1241.5|1242.8|1242.3|1242.8|1242.3|1241.8|1241.3|408
1645126200000|2022-02-17 19:30:00|1242.9|1242.4|1242|1241.5|1242.9|1242.4|1241.7|1241.2|507
1645126500000|2022-02-17 19:35:00|1241.9|1241.4|1241.7|1241.2|1242.5|1242|1241.4|1240.9|615
1645126800000|2022-02-17 19:40:00|1241.6|1241.1|1241.2|1240.7|1242.1|1241.6|1241.1|1240.6|301
1645127100000|2022-02-17 19:45:00|1241.3|1240.8|1241.5|1241|1241.6|1241.1|1240.5|1240|360
1645127400000|2022-02-17 19:50:00|1241.4|1240.9|1240.5|1240|1241.4|1240.9|1240.5|1240|303
1645127700000|2022-02-17 19:55:00|1240.7|1240.2|1239.4|1238.9|1240.7|1240.2|1239.4|1238.9|375
1645128000000|2022-02-17 20:00:00|1239.3|1238.8|1236.3|1235.8|1239.4|1238.9|1236.3|1235.8|1572
1645128300000|2022-02-17 20:05:00|1236.4|1235.9|1235.6|1235.1|1236.5|1236|1235.5|1235|1080
1645128600000|2022-02-17 20:10:00|1235.7|1235.2|1235.2|1234.7|1236.4|1235.9|1234.9|1234.4|1458
1645128900000|2022-02-17 20:15:00|1235|1234.5|1235.6|1235.1|1235.9|1235.4|1234.7|1234.2|1698
1645129200000|2022-02-17 20:20:00|1235.7|1235.2|1237|1236.5|1237.2|1236.7|1235.6|1235.1|608
1645129500000|2022-02-17 20:25:00|1237.1|1236.6|1236.7|1236.2|1237.3|1236.8|1236.6|1236.1|547
1645129800000|2022-02-17 20:30:00|1236.8|1236.3|1236.9|1236.4|1237.8|1237.3|1236.5|1236|891
1645130100000|2022-02-17 20:35:00|1237|1236.5|1238.4|1237.9|1238.6|1238.1|1237|1236.5|996
1645130400000|2022-02-17 20:40:00|1238.3|1237.8|1239.1|1238.6|1239.1|1238.6|1237.9|1237.4|1016
1645130700000|2022-02-17 20:45:00|1239.2|1238.7|1239.1|1238.6|1239.9|1239.4|1239|1238.5|930
1645131000000|2022-02-17 20:50:00|1239.2|1238.7|1237.4|1236.9|1239.2|1238.7|1236.4|1235.9|1595
1645131300000|2022-02-17 20:55:00|1237.5|1237|1237.8|1237.3|1238.2|1237.7|1237.2|1236.7|5709
1645131600000|2022-02-17 21:00:00|1238|1237|1238.9|1237.9|1239|1238|1237.4|1236.4|838
1645131900000|2022-02-17 21:05:00|1238.8|1237.8|1237|1236|1238.8|1237.8|1236.8|1235.8|269
1645132200000|2022-02-17 21:10:00|1236.9|1235.9|1237.2|1236.2|1237.3|1236.3|1236.1|1235.1|167
1645132500000|2022-02-17 21:15:00|1237.1|1236.1|1236.5|1235.5|1237.7|1236.7|1236.4|1235.4|143
1645133100000|2022-02-17 21:25:00|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1
1645133700000|2022-02-17 21:35:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1
1645134000000|2022-02-17 21:40:00|1237.3|1236.3|1237.6|1236.6|1237.6|1236.6|1237|1236|6
1645134300000|2022-02-17 21:45:00|1238.1|1237.1|1239.1|1238.1|1239.2|1238.2|1238.1|1237.1|82
1645134600000|2022-02-17 21:50:00|1239|1238|1239|1238|1239|1238|1239|1238|5
1645134900000|2022-02-17 21:55:00|1238.9|1237.9|1237.7|1236.7|1238.9|1237.9|1237.3|1236.3|27
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1237|1235|1238.3|1236.3|1237|1235|0
1645139100000|2022-02-17 23:05:00|1236.9|1234.9|1237.3|1235.3|1237.3|1235.3|1236.7|1234.7|0
1645139400000|2022-02-17 23:10:00|1237.4|1235.4|1237.7|1235.7|1237.8|1235.8|1237.2|1235.2|0
1645139700000|2022-02-17 23:15:00|1237.5|1235.5|1238.6|1236.6|1238.7|1236.7|1237.3|1235.3|0
1645140000000|2022-02-17 23:20:00|1238.7|1236.7|1239.1|1237.1|1239.4|1237.4|1238.5|1236.5|0
1645140300000|2022-02-17 23:25:00|1239|1237|1239.3|1237.3|1239.5|1237.5|1239|1237|0
1645140600000|2022-02-17 23:30:00|1239.4|1237.4|1240|1238|1240|1238|1239.3|1237.3|0
1645140900000|2022-02-17 23:35:00|1239.9|1237.9|1239.5|1237.5|1239.9|1237.9|1239.4|1237.4|0
1645141200000|2022-02-17 23:40:00|1239.4|1237.4|1239.5|1237.5|1239.9|1237.9|1239.2|1237.2|0
1645141500000|2022-02-17 23:45:00|1239.4|1237.4|1239.9|1237.9|1240|1238|1239.4|1237.4|0
1645141800000|2022-02-17 23:50:00|1240|1238|1239.5|1237.5|1240.1|1238.1|1239.5|1237.5|0
1645142100000|2022-02-17 23:55:00|1239.6|1237.6|1239.5|1237.5|1240|1238|1239.4|1237.4|0
1645142400000|2022-02-18 00:00:00|1239.6|1237.6|1240.1|1238.1|1240.3|1238.3|1239.4|1237.4|0
1645142700000|2022-02-18 00:05:00|1240|1238|1239.8|1237.8|1240.1|1238.1|1239.5|1237.5|0
1645143000000|2022-02-18 00:10:00|1239.9|1237.9|1239.7|1237.7|1240.2|1238.2|1239.3|1237.3|0
1645143300000|2022-02-18 00:15:00|1239.8|1237.8|1239.2|1237.2|1239.8|1237.8|1238.5|1236.5|0
1645143600000|2022-02-18 00:20:00|1239.1|1237.1|1238.3|1236.3|1239.1|1237.1|1238.1|1236.1|0
1645143900000|2022-02-18 00:25:00|1238.2|1236.2|1238.7|1236.7|1238.9|1236.9|1238.1|1236.1|0
1645144200000|2022-02-18 00:30:00|1238.6|1236.6|1238.6|1236.6|1239|1237|1238.2|1236.2|0
1645144500000|2022-02-18 00:35:00|1238.5|1236.5|1238.4|1236.4|1238.6|1236.6|1237.8|1235.8|0
1645144800000|2022-02-18 00:40:00|1238.3|1236.3|1238.1|1236.1|1238.5|1236.5|1238|1236|0
1645145100000|2022-02-18 00:45:00|1238|1236|1237.3|1235.3|1238.3|1236.3|1237.2|1235.2|0
1645145400000|2022-02-18 00:50:00|1237.2|1235.2|1238.4|1236.4|1238.4|1236.4|1236.7|1234.7|0
1645145700000|2022-02-18 00:55:00|1238.3|1236.3|1238.8|1236.8|1239|1237|1238.3|1236.3|0
1645146000000|2022-02-18 01:00:00|1238.9|1236.9|1236.5|1235.5|1238.9|1237.1|1236.5|1235.5|1
1645146300000|2022-02-18 01:05:00|1237.2|1236.2|1238.2|1237.2|1238.4|1237.4|1237.2|1236.2|23
1645146600000|2022-02-18 01:10:00|1238|1237|1237.6|1236.6|1238|1237|1236.7|1235.7|61
1645146900000|2022-02-18 01:15:00|1237.8|1236.8|1237.7|1236.7|1238.8|1237.8|1236.9|1235.9|93
1645147200000|2022-02-18 01:20:00|1237.8|1236.8|1237.5|1236.5|1237.9|1236.9|1237.4|1236.4|16
1645147500000|2022-02-18 01:25:00|1237.4|1236.4|1237|1236|1237.8|1236.8|1236.3|1235.3|25
1645147800000|2022-02-18 01:30:00|1237.1|1236.1|1242.2|1241.2|1243.2|1242.2|1236.2|1235.2|204
1645148100000|2022-02-18 01:35:00|1242.1|1241.1|1242.1|1241.1|1242.8|1241.8|1241.5|1240.5|17
1645148400000|2022-02-18 01:40:00|1242.5|1241.5|1244.4|1243.4|1244.9|1243.9|1242.5|1241.5|66
1645148700000|2022-02-18 01:45:00|1244.5|1243.5|1244.2|1243.2|1244.5|1243.5|1243|1242|60
1645149000000|2022-02-18 01:50:00|1244.3|1243.3|1246.4|1245.4|1247.1|1246.1|1244.3|1243.3|77
1645149300000|2022-02-18 01:55:00|1246.7|1245.7|1246.4|1245.4|1247.4|1246.4|1246.2|1245.2|78
1645149600000|2022-02-18 02:00:00|1246.5|1245.5|1247.4|1246.4|1248|1247|1246.4|1245.4|200
1645149900000|2022-02-18 02:05:00|1247.7|1246.7|1247|1246|1248|1247|1247|1246|103
1645150200000|2022-02-18 02:10:00|1246.3|1245.3|1245.9|1244.9|1247.2|1246.2|1245.7|1244.7|62
1645150500000|2022-02-18 02:15:00|1245.8|1244.8|1246.7|1245.7|1246.7|1245.7|1245.7|1244.7|62
1645150800000|2022-02-18 02:20:00|1246.5|1245.5|1246.4|1245.4|1246.7|1245.7|1245.8|1244.8|41
1645151100000|2022-02-18 02:25:00|1246.3|1245.3|1244.8|1243.8|1246.4|1245.4|1244.6|1243.6|18
1645151400000|2022-02-18 02:30:00|1245.1|1244.1|1245.6|1244.6|1245.6|1244.6|1245.1|1244.1|7
1645151700000|2022-02-18 02:35:00|1245.1|1244.1|1245.4|1244.4|1245.4|1244.4|1245|1244|3
1645152000000|2022-02-18 02:40:00|1245|1244|1244.9|1243.9|1245|1244|1244.7|1243.7|5
1645152300000|2022-02-18 02:45:00|1244.7|1243.7|1244.3|1243.3|1244.8|1243.8|1244.3|1243.3|30
1645152600000|2022-02-18 02:50:00|1244.4|1243.4|1245.7|1244.7|1245.7|1244.7|1244.4|1243.4|46
1645152900000|2022-02-18 02:55:00|1245.8|1244.8|1245.9|1244.9|1246.1|1245.1|1245.8|1244.8|6
1645153200000|2022-02-18 03:00:00|1245.5|1244.5|1245.5|1244.5|1245.6|1244.6|1245.2|1244.2|9
1645153500000|2022-02-18 03:05:00|1245.1|1244.1|1245.4|1244.4|1245.4|1244.4|1244.7|1243.7|69
1645153800000|2022-02-18 03:10:00|1245.3|1244.3|1245.5|1244.5|1246|1245|1245.2|1244.2|59
1645154100000|2022-02-18 03:15:00|1245.7|1244.7|1246.1|1245.1|1246.1|1245.1|1245.4|1244.4|10
1645154400000|2022-02-18 03:20:00|1246|1245|1245.4|1244.4|1246.1|1245.1|1245.4|1244.4|15
1645154700000|2022-02-18 03:25:00|1246|1245|1247|1246|1247|1246|1246|1245|7
1645155000000|2022-02-18 03:30:00|1247.2|1246.2|1246.9|1245.9|1247.4|1246.4|1246.9|1245.9|30
1645155300000|2022-02-18 03:35:00|1247|1246|1246.9|1245.9|1247|1246|1246.3|1245.3|11
1645155600000|2022-02-18 03:40:00|1246.5|1245.5|1246.2|1245.2|1246.9|1245.9|1246|1245|36
1645155900000|2022-02-18 03:45:00|1246.3|1245.3|1247.2|1246.2|1247.3|1246.3|1245.9|1244.9|72
1645156200000|2022-02-18 03:50:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.8|1245.8|17
1645156500000|2022-02-18 03:55:00|1246.9|1245.9|1246.7|1245.7|1246.9|1245.9|1246.6|1245.6|5
1645156800000|2022-02-18 04:00:00|1246.9|1245.9|1246.9|1245.9|1247.3|1246.3|1246|1245|37
1645157100000|2022-02-18 04:05:00|1246.7|1245.7|1246|1245|1246.7|1245.7|1246|1245|5
1645157400000|2022-02-18 04:10:00|1246.4|1245.4|1246.5|1245.5|1246.5|1245.5|1246.1|1245.1|8
1645157700000|2022-02-18 04:15:00|1246.3|1245.3|1246|1245|1246.3|1245.3|1245.6|1244.6|36
1645158000000|2022-02-18 04:20:00|1246.1|1245.1|1246.4|1245.4|1246.4|1245.4|1246|1245|60
1645158300000|2022-02-18 04:25:00|1246.6|1245.6|1247.2|1246.2|1247.5|1246.5|1246.6|1245.6|75
1645158600000|2022-02-18 04:30:00|1247|1246|1247.2|1246.2|1247.2|1246.2|1246.6|1245.6|29
1645158900000|2022-02-18 04:35:00|1247.4|1246.4|1247.2|1246.2|1247.5|1246.5|1247.2|1246.2|21
1645159200000|2022-02-18 04:40:00|1247.3|1246.3|1247.3|1246.3|1247.5|1246.5|1247.1|1246.1|19
1645159500000|2022-02-18 04:45:00|1247.5|1246.5|1247.1|1246.1|1247.6|1246.6|1247.1|1246.1|26
1645159800000|2022-02-18 04:50:00|1247.4|1246.4|1247.6|1246.6|1247.6|1246.6|1247.4|1246.4|4
1645160100000|2022-02-18 04:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.3|1246.3|14
1645160400000|2022-02-18 05:00:00|1247.7|1246.7|1248.3|1247.3|1248.3|1247.3|1247.4|1246.4|42
1645160700000|2022-02-18 05:05:00|1248.5|1247.5|1247.7|1246.7|1248.6|1247.6|1247.6|1246.6|13
1645161000000|2022-02-18 05:10:00|1248|1247|1247.2|1246.2|1248|1247|1247.2|1246.2|19
1645161300000|2022-02-18 05:15:00|1246.8|1245.8|1247.4|1246.4|1247.5|1246.5|1246.8|1245.8|5
1645161600000|2022-02-18 05:20:00|1247|1246|1246.6|1245.6|1247.2|1246.2|1246.6|1245.6|9
1645161900000|2022-02-18 05:25:00|1246.1|1245.1|1246.3|1245.3|1247.1|1246.1|1246.1|1245.1|13
1645162200000|2022-02-18 05:30:00|1247|1246|1246.8|1245.8|1247.1|1246.1|1246.5|1245.5|11
1645162500000|2022-02-18 05:35:00|1246.6|1245.6|1247|1246|1247.7|1246.7|1246.3|1245.3|45
1645162800000|2022-02-18 05:40:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1246.5|1245.5|11
1645163100000|2022-02-18 05:45:00|1247.4|1246.4|1247.8|1246.8|1247.8|1246.8|1247.2|1246.2|13
1645163400000|2022-02-18 05:50:00|1247.6|1246.6|1247|1246|1247.6|1246.6|1247|1246|16
1645163700000|2022-02-18 05:55:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246.3|1245.3|11
1645164000000|2022-02-18 06:00:00|1246|1245|1245.3|1244.3|1246|1245|1244.5|1243.5|70
1645164300000|2022-02-18 06:05:00|1245.5|1244.5|1245.4|1244.4|1245.5|1244.5|1245.1|1244.1|27
1645164600000|2022-02-18 06:10:00|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|6
1645164900000|2022-02-18 06:15:00|1245.4|1244.4|1246.6|1245.6|1246.6|1245.6|1245.2|1244.2|26
1645165200000|2022-02-18 06:20:00|1246.7|1245.7|1246.6|1245.6|1246.7|1245.7|1246.5|1245.5|7
1645165500000|2022-02-18 06:25:00|1246.7|1245.7|1246.5|1245.5|1246.7|1245.7|1246.5|1245.5|10
1645165800000|2022-02-18 06:30:00|1246.7|1245.7|1246.3|1245.3|1247|1246|1246.3|1245.3|14
1645166100000|2022-02-18 06:35:00|1246.1|1245.1|1246.8|1245.8|1246.8|1245.8|1246.1|1245.1|2
1645166400000|2022-02-18 06:40:00|1246.7|1245.7|1246.7|1245.7|1247.1|1246.1|1246.5|1245.5|7
1645166700000|2022-02-18 06:45:00|1246.6|1245.6|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|25
1645167000000|2022-02-18 06:50:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1246|1245|31
1645167300000|2022-02-18 06:55:00|1246|1245|1243.9|1242.9|1246|1245|1243.6|1242.6|75
1645167600000|2022-02-18 07:00:00|1244.1|1243.1|1243.7|1242.7|1244.9|1243.9|1243.1|1242.1|63
1645167900000|2022-02-18 07:05:00|1243.6|1242.6|1244.8|1243.8|1245.2|1244.2|1243.6|1242.6|15
1645168200000|2022-02-18 07:10:00|1244.9|1243.9|1243.4|1242.4|1244.9|1243.9|1242.7|1241.7|75
1645168500000|2022-02-18 07:15:00|1243.6|1242.6|1242.7|1241.7|1243.8|1242.8|1242.7|1241.7|85
1645168800000|2022-02-18 07:20:00|1242.9|1241.9|1241.4|1240.4|1243.3|1242.3|1241.4|1240.4|75
1645169100000|2022-02-18 07:25:00|1241|1240|1240|1239|1241.1|1240.1|1239.8|1238.8|124
1645169400000|2022-02-18 07:30:00|1239.9|1238.9|1237.6|1236.6|1240.8|1239.8|1237.4|1236.4|290
1645169700000|2022-02-18 07:35:00|1237.8|1236.8|1238.6|1237.6|1239.9|1238.9|1237.8|1236.8|195
1645170000000|2022-02-18 07:40:00|1238.7|1237.7|1239.3|1238.3|1239.7|1238.7|1238.5|1237.5|223
1645170300000|2022-02-18 07:45:00|1239.2|1238.2|1239.2|1238.2|1239.9|1238.9|1239.1|1238.1|140
1645170600000|2022-02-18 07:50:00|1239.3|1238.3|1238.2|1237.2|1239.3|1238.3|1238.1|1237.1|93
1645170900000|2022-02-18 07:55:00|1238|1237|1237.8|1236.8|1238.1|1237.1|1237.4|1236.4|231
1645171200000|2022-02-18 08:00:00|1237.9|1236.9|1238.9|1237.9|1239.7|1238.7|1237.5|1236.5|563
1645171500000|2022-02-18 08:05:00|1238.8|1237.8|1238.9|1237.9|1238.9|1237.9|1237.4|1236.4|288
1645171800000|2022-02-18 08:10:00|1239|1238|1238.2|1237.2|1239.1|1238.1|1237.8|1236.8|248
1645172100000|2022-02-18 08:15:00|1238.1|1237.1|1238.6|1237.6|1239.3|1238.3|1237.9|1236.9|120
1645172400000|2022-02-18 08:20:00|1238.8|1237.8|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|140
1645172700000|2022-02-18 08:25:00|1238.2|1237.2|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|161
1645173000000|2022-02-18 08:30:00|1239.3|1238.3|1239.2|1238.2|1239.6|1238.6|1238.6|1237.6|245
1645173300000|2022-02-18 08:35:00|1239.3|1238.3|1240.2|1239.2|1240.4|1239.4|1238.8|1237.8|251
1645173600000|2022-02-18 08:40:00|1240.3|1239.3|1240.4|1239.4|1241.1|1240.1|1240.3|1239.3|163
1645173900000|2022-02-18 08:45:00|1240.5|1239.5|1239.4|1238.4|1240.7|1239.7|1239.2|1238.2|118
1645174200000|2022-02-18 08:50:00|1239.3|1238.3|1238.9|1237.9|1239.4|1238.4|1238.8|1237.8|126
1645174500000|2022-02-18 08:55:00|1238.8|1237.8|1238.4|1237.4|1239|1238|1238|1237|51
1645174800000|2022-02-18 09:00:00|1238.5|1237.5|1237.8|1236.8|1238.6|1237.6|1237.6|1236.6|93
1645175100000|2022-02-18 09:05:00|1238.3|1237.3|1237.6|1236.6|1238.3|1237.3|1237.4|1236.4|55
1645175400000|2022-02-18 09:10:00|1237.7|1236.7|1236.7|1235.7|1237.7|1236.7|1236.2|1235.2|467
1645175700000|2022-02-18 09:15:00|1236.6|1235.6|1237.3|1236.3|1237.4|1236.4|1236.3|1235.3|212
1645176000000|2022-02-18 09:20:00|1237.2|1236.2|1237.8|1236.8|1237.9|1236.9|1237|1236|192
1645176300000|2022-02-18 09:25:00|1237.9|1236.9|1237.8|1236.8|1238.2|1237.2|1237.6|1236.6|50
1645176600000|2022-02-18 09:30:00|1237.9|1236.9|1238.2|1237.2|1238.7|1237.7|1237.9|1236.9|51
1645176900000|2022-02-18 09:35:00|1238.3|1237.3|1237.9|1236.9|1238.4|1237.4|1237.9|1236.9|11
1645177200000|2022-02-18 09:40:00|1238.1|1237.1|1237.8|1236.8|1238.2|1237.2|1237.7|1236.7|64
1645177500000|2022-02-18 09:45:00|1237.6|1236.6|1237.6|1236.6|1237.7|1236.7|1236.8|1235.8|74
1645177800000|2022-02-18 09:50:00|1237.9|1236.9|1238.4|1237.4|1238.6|1237.6|1237.7|1236.7|91
1645178100000|2022-02-18 09:55:00|1238.5|1237.5|1239.3|1238.3|1239.5|1238.5|1238.5|1237.5|84
1645178400000|2022-02-18 10:00:00|1239.2|1238.2|1239.2|1238.2|1239.5|1238.5|1239.2|1238.2|61
1645178700000|2022-02-18 10:05:00|1239.1|1238.1|1238.6|1237.6|1239.3|1238.3|1238|1237|99
1645179000000|2022-02-18 10:10:00|1238.5|1237.5|1237.7|1236.7|1238.7|1237.7|1237.6|1236.6|116
1645179300000|2022-02-18 10:15:00|1237.8|1236.8|1238.5|1237.5|1238.8|1237.8|1237.7|1236.7|39
1645179600000|2022-02-18 10:20:00|1238.6|1237.6|1238.4|1237.4|1238.8|1237.8|1238.4|1237.4|30
1645179900000|2022-02-18 10:25:00|1238.5|1237.5|1238.1|1237.1|1238.6|1237.6|1238.1|1237.1|45
1645180200000|2022-02-18 10:30:00|1238.2|1237.2|1238.1|1237.1|1238.2|1237.2|1237.8|1236.8|154
1645180500000|2022-02-18 10:35:00|1238|1237|1238|1237|1238|1237|1237.5|1236.5|110
1645180800000|2022-02-18 10:40:00|1237.9|1236.9|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|67
1645181100000|2022-02-18 10:45:00|1238.3|1237.3|1238.6|1237.6|1238.8|1237.8|1238.3|1237.3|29
1645181400000|2022-02-18 10:50:00|1238.5|1237.5|1238.2|1237.2|1238.5|1237.5|1237.5|1236.5|92
1645181700000|2022-02-18 10:55:00|1238.3|1237.3|1237.7|1236.7|1238.4|1237.4|1237.5|1236.5|46
1645182000000|2022-02-18 11:00:00|1237.6|1236.6|1237.5|1236.5|1237.8|1236.8|1237.2|1236.2|28
1645182300000|2022-02-18 11:05:00|1237.4|1236.4|1237.9|1236.9|1237.9|1236.9|1237.3|1236.3|83
1645182600000|2022-02-18 11:10:00|1238|1237|1237.5|1236.5|1238.3|1237.3|1237.3|1236.3|56
1645182900000|2022-02-18 11:15:00|1237.6|1236.6|1238.4|1237.4|1238.4|1237.4|1237.6|1236.6|61
1645183200000|2022-02-18 11:20:00|1238.3|1237.3|1238.1|1237.1|1238.6|1237.6|1237.9|1236.9|53
1645183500000|2022-02-18 11:25:00|1238.2|1237.2|1238|1237|1238.4|1237.4|1238|1237|28
1645183800000|2022-02-18 11:30:00|1238.1|1237.1|1238.3|1237.3|1238.8|1237.8|1237.9|1236.9|42
1645184100000|2022-02-18 11:35:00|1238.5|1237.5|1238.6|1237.6|1238.8|1237.8|1238.3|1237.3|105
1645184400000|2022-02-18 11:40:00|1238.5|1237.5|1237.8|1236.8|1238.7|1237.7|1237.8|1236.8|26
1645184700000|2022-02-18 11:45:00|1237.9|1236.9|1237.1|1236.1|1238|1237|1237.1|1236.1|33
1645185000000|2022-02-18 11:50:00|1237|1236|1237.7|1236.7|1237.7|1236.7|1236.9|1235.9|34
1645185300000|2022-02-18 11:55:00|1237.3|1236.3|1237.7|1236.7|1237.7|1236.7|1237|1236|46
1645185600000|2022-02-18 12:00:00|1237.8|1236.8|1238.1|1237.1|1238.1|1237.1|1237.6|1236.6|82
1645185900000|2022-02-18 12:05:00|1238.2|1237.2|1238.2|1237.2|1238.6|1237.6|1237.9|1236.9|38
1645186200000|2022-02-18 12:10:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1238.1|1237.1|25
1645186500000|2022-02-18 12:15:00|1238.5|1237.5|1238.3|1237.3|1238.5|1237.5|1238.3|1237.3|2
1645186800000|2022-02-18 12:20:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|9
1645187100000|2022-02-18 12:25:00|1239|1238|1239.1|1238.1|1239.3|1238.3|1238.9|1237.9|179
1645187400000|2022-02-18 12:30:00|1239|1238|1239.6|1238.6|1239.8|1238.8|1238.8|1237.8|57
1645187700000|2022-02-18 12:35:00|1239.7|1238.7|1239|1238|1239.7|1238.7|1238.8|1237.8|108
1645188000000|2022-02-18 12:40:00|1238.9|1237.9|1239.3|1238.3|1239.4|1238.4|1238.9|1237.9|73
1645188300000|2022-02-18 12:45:00|1239.4|1238.4|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|47
1645188600000|2022-02-18 12:50:00|1239.5|1238.5|1239.3|1238.3|1239.9|1238.9|1239.3|1238.3|75
1645188900000|2022-02-18 12:55:00|1239.4|1238.4|1239.9|1238.9|1240|1239|1239.4|1238.4|78
1645189200000|2022-02-18 13:00:00|1240|1239|1238.9|1237.9|1240.1|1239.1|1238.7|1237.7|286
1645189500000|2022-02-18 13:05:00|1238.8|1237.8|1237.7|1236.7|1239.4|1238.4|1237.7|1236.7|199
1645189800000|2022-02-18 13:10:00|1237.4|1236.4|1235.9|1234.9|1237.6|1236.6|1235.4|1234.4|724
1645190100000|2022-02-18 13:15:00|1235.8|1234.8|1236.5|1235.5|1236.6|1235.6|1235.6|1234.6|633
1645190400000|2022-02-18 13:20:00|1236.4|1235.4|1234.7|1233.7|1236.4|1235.4|1234.4|1233.4|883
1645190700000|2022-02-18 13:25:00|1234.8|1233.8|1233.1|1232.1|1234.9|1233.9|1232.8|1231.8|517
1645191000000|2022-02-18 13:30:00|1233|1232|1233.3|1232.3|1233.3|1232.3|1231.2|1230.2|755
1645191300000|2022-02-18 13:35:00|1233.5|1232.5|1234.7|1233.7|1234.7|1233.7|1233.3|1232.3|241
1645191600000|2022-02-18 13:40:00|1234.6|1233.6|1234.6|1233.6|1235.2|1234.2|1234.5|1233.5|178
1645191900000|2022-02-18 13:45:00|1234.5|1233.5|1234.3|1233.3|1234.6|1233.6|1233.5|1232.5|70
1645192200000|2022-02-18 13:50:00|1234.2|1233.2|1234.7|1233.7|1235.5|1234.5|1234.1|1233.1|87
1645192500000|2022-02-18 13:55:00|1234.6|1233.6|1234.5|1233.5|1234.9|1233.9|1234|1233|66
1645192800000|2022-02-18 14:00:00|1234.4|1233.4|1234.8|1233.8|1235.2|1234.2|1234|1233|104
1645193100000|2022-02-18 14:05:00|1234.6|1233.6|1233.8|1232.8|1234.9|1233.9|1233.8|1232.8|290
1645193400000|2022-02-18 14:10:00|1233.9|1232.9|1233.5|1232.5|1234.3|1233.3|1233.4|1232.4|536
1645193700000|2022-02-18 14:15:00|1233.4|1232.4|1233.6|1232.6|1234.4|1233.4|1233.3|1232.3|277
1645194000000|2022-02-18 14:20:00|1233.5|1232.5|1233.4|1232.4|1233.5|1232.5|1232.7|1231.7|253
1645194300000|2022-02-18 14:25:00|1233.5|1232.5|1233.5|1232.5|1234.2|1233.2|1232.2|1231.2|835
1645194600000|2022-02-18 14:30:00|1233.3|1232.8|1228.2|1227.7|1233.8|1233.3|1228.2|1227.7|3711
1645194900000|2022-02-18 14:35:00|1228.1|1227.6|1228.7|1228.2|1229.6|1229.1|1226.2|1225.7|1982
1645195200000|2022-02-18 14:40:00|1228.6|1228.1|1226.1|1225.6|1229.2|1228.7|1225.6|1225.1|2756
1645195500000|2022-02-18 14:45:00|1226.2|1225.7|1231.2|1230.7|1231.3|1230.8|1226.1|1225.6|1003
1645195800000|2022-02-18 14:50:00|1231.4|1230.9|1233.1|1232.6|1233.6|1233.1|1231.4|1230.9|1217
1645196100000|2022-02-18 14:55:00|1233.2|1232.7|1231.6|1231.1|1233.6|1233.1|1231.2|1230.7|846
1645196400000|2022-02-18 15:00:00|1231.4|1230.9|1231.2|1230.7|1232.3|1231.8|1229.8|1229.3|877
1645196700000|2022-02-18 15:05:00|1231.3|1230.8|1230.2|1229.7|1231.5|1231|1229.6|1229.1|598
1645197000000|2022-02-18 15:10:00|1230.3|1229.8|1231.6|1231.1|1231.6|1231.1|1230.1|1229.6|904
1645197300000|2022-02-18 15:15:00|1231.7|1231.2|1230|1229.5|1232.8|1232.3|1229.2|1228.7|1184
1645197600000|2022-02-18 15:20:00|1230.1|1229.6|1229.4|1228.9|1231.2|1230.7|1228.7|1228.2|1112
1645197900000|2022-02-18 15:25:00|1229.3|1228.8|1228.9|1228.4|1229.6|1229.1|1228.5|1228|816
1645198200000|2022-02-18 15:30:00|1229|1228.5|1228.9|1228.4|1229|1228.5|1227.1|1226.6|892
1645198500000|2022-02-18 15:35:00|1228.8|1228.3|1228.2|1227.7|1229.4|1228.9|1228.1|1227.6|540
1645198800000|2022-02-18 15:40:00|1228.3|1227.8|1228.3|1227.8|1228.5|1228|1227.1|1226.6|702
1645199100000|2022-02-18 15:45:00|1228.4|1227.9|1227.6|1227.1|1228.9|1228.4|1226.6|1226.1|1392
1645199400000|2022-02-18 15:50:00|1227.8|1227.3|1227.3|1226.8|1228.2|1227.7|1227|1226.5|660
1645199700000|2022-02-18 15:55:00|1227.2|1226.7|1227.1|1226.6|1227.8|1227.3|1226.7|1226.2|818
1645200000000|2022-02-18 16:00:00|1226.9|1226.4|1223.3|1222.8|1227.2|1226.7|1223.3|1222.8|3109
1645200300000|2022-02-18 16:05:00|1223.2|1222.7|1223.3|1222.8|1224.4|1223.9|1223.2|1222.7|592
1645200600000|2022-02-18 16:10:00|1223.4|1222.9|1224.9|1224.4|1225|1224.5|1222.7|1222.2|650
1645200900000|2022-02-18 16:15:00|1225|1224.5|1226.3|1225.8|1226.4|1225.9|1224.1|1223.6|633
1645201200000|2022-02-18 16:20:00|1226.4|1225.9|1226.6|1226.1|1227.3|1226.8|1226.2|1225.7|592
1645201500000|2022-02-18 16:25:00|1226.7|1226.2|1226|1225.5|1227.6|1227.1|1226|1225.5|662
1645201800000|2022-02-18 16:30:00|1226.2|1225.7|1225.6|1225.1|1226.7|1226.2|1224.9|1224.4|710
1645202100000|2022-02-18 16:35:00|1225.7|1225.2|1226.9|1226.4|1227.1|1226.6|1225.3|1224.8|502
1645202400000|2022-02-18 16:40:00|1227|1226.5|1225.9|1225.4|1227.6|1227.1|1225.9|1225.4|686
1645202700000|2022-02-18 16:45:00|1225.8|1225.3|1225.9|1225.4|1226.9|1226.4|1225.5|1225|351
1645203000000|2022-02-18 16:50:00|1226|1225.5|1225.1|1224.6|1226.2|1225.7|1224.8|1224.3|206
1645203300000|2022-02-18 16:55:00|1225.2|1224.7|1224.2|1223.7|1225.5|1225|1223.7|1223.2|298
1645203600000|2022-02-18 17:00:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1223.9|1223.4|226
1645203900000|2022-02-18 17:05:00|1224.6|1224.1|1226.8|1226.3|1226.8|1226.3|1224.6|1224.1|512
1645204200000|2022-02-18 17:10:00|1226.7|1226.2|1226.6|1226.1|1227.4|1226.9|1226.5|1226|371
1645204500000|2022-02-18 17:15:00|1226.5|1226|1227.2|1226.7|1228.1|1227.6|1225.9|1225.4|1273
1645204800000|2022-02-18 17:20:00|1227.1|1226.6|1226.1|1225.6|1227.6|1227.1|1226.1|1225.6|550
1645205100000|2022-02-18 17:25:00|1226.3|1225.8|1226.6|1226.1|1227.3|1226.8|1226.2|1225.7|246
1645205400000|2022-02-18 17:30:00|1226.4|1225.9|1226.1|1225.6|1227.5|1227|1224.3|1223.8|1401
1645205700000|2022-02-18 17:35:00|1226.4|1225.9|1224.6|1224.1|1226.4|1225.9|1224.5|1224|245
1645206000000|2022-02-18 17:40:00|1224.4|1223.9|1225.1|1224.6|1226.5|1226|1224.3|1223.8|840
1645206300000|2022-02-18 17:45:00|1225|1224.5|1224.4|1223.9|1225.2|1224.7|1223.9|1223.4|244
1645206600000|2022-02-18 17:50:00|1224.2|1223.7|1224.5|1224|1225.3|1224.8|1224|1223.5|254
1645206900000|2022-02-18 17:55:00|1224.3|1223.8|1224|1223.5|1224.8|1224.3|1224|1223.5|85
1645207200000|2022-02-18 18:00:00|1224.1|1223.6|1224.3|1223.8|1225|1224.5|1223.7|1223.2|228
1645207500000|2022-02-18 18:05:00|1224.2|1223.7|1224.7|1224.2|1225|1224.5|1223.5|1223|395
1645207800000|2022-02-18 18:10:00|1224.8|1224.3|1224.3|1223.8|1225.1|1224.6|1224.2|1223.7|560
1645208100000|2022-02-18 18:15:00|1224.2|1223.7|1223.9|1223.4|1224.5|1224|1223.4|1222.9|165
1645208400000|2022-02-18 18:20:00|1224|1223.5|1226|1225.5|1226|1225.5|1223.8|1223.3|236
1645208700000|2022-02-18 18:25:00|1225.9|1225.4|1225.4|1224.9|1225.9|1225.4|1225|1224.5|321
1645209000000|2022-02-18 18:30:00|1225.5|1225|1225.8|1225.3|1226.1|1225.6|1225.1|1224.6|346
1645209300000|2022-02-18 18:35:00|1225.7|1225.2|1226.9|1226.4|1226.9|1226.4|1225.6|1225.1|234
1645209600000|2022-02-18 18:40:00|1226.8|1226.3|1226.5|1226|1226.8|1226.3|1226|1225.5|103
1645209900000|2022-02-18 18:45:00|1226.7|1226.2|1227.4|1226.9|1227.5|1227|1226.6|1226.1|144
1645210200000|2022-02-18 18:50:00|1227.3|1226.8|1228.2|1227.7|1228.3|1227.8|1227.3|1226.8|259
1645210500000|2022-02-18 18:55:00|1228.1|1227.6|1227.3|1226.8|1228.3|1227.8|1227.3|1226.8|206
1645210800000|2022-02-18 19:00:00|1227.2|1226.7|1227.6|1227.1|1228.2|1227.7|1227.2|1226.7|329
1645211100000|2022-02-18 19:05:00|1227.7|1227.2|1227.3|1226.8|1228|1227.5|1226.8|1226.3|269
1645211400000|2022-02-18 19:10:00|1227.2|1226.7|1227.1|1226.6|1227.5|1227|1226.8|1226.3|171
1645211700000|2022-02-18 19:15:00|1227|1226.5|1228.5|1228|1228.6|1228.1|1226.9|1226.4|258
1645212000000|2022-02-18 19:20:00|1228.6|1228.1|1230.4|1229.9|1230.4|1229.9|1228.4|1227.9|372
1645212300000|2022-02-18 19:25:00|1230.5|1230|1230.4|1229.9|1230.7|1230.2|1229.5|1229|827
1645212600000|2022-02-18 19:30:00|1230.5|1230|1231.6|1231.1|1232.5|1232|1230.4|1229.9|1365
1645212900000|2022-02-18 19:35:00|1231.5|1231|1229.6|1229.1|1231.7|1231.2|1229.3|1228.8|859
1645213200000|2022-02-18 19:40:00|1229.5|1229|1228.1|1227.6|1229.6|1229.1|1228.1|1227.6|820
1645213500000|2022-02-18 19:45:00|1228.2|1227.7|1227.4|1226.9|1229|1228.5|1227.4|1226.9|480
1645213800000|2022-02-18 19:50:00|1227.5|1227|1229.9|1229.4|1229.9|1229.4|1227.3|1226.8|400
1645214100000|2022-02-18 19:55:00|1229.8|1229.3|1230.1|1229.6|1230.3|1229.8|1229.3|1228.8|303
1645214400000|2022-02-18 20:00:00|1230.2|1229.7|1229.8|1229.3|1231.2|1230.7|1229.4|1228.9|249
1645214700000|2022-02-18 20:05:00|1229.9|1229.4|1228.9|1228.4|1230.3|1229.8|1228.1|1227.6|332
1645215000000|2022-02-18 20:10:00|1229|1228.5|1228.5|1228|1229.7|1229.2|1228.2|1227.7|327
1645215300000|2022-02-18 20:15:00|1228.4|1227.9|1227.1|1226.6|1228.9|1228.4|1227|1226.5|303
1645215600000|2022-02-18 20:20:00|1227|1226.5|1226.4|1225.9|1227.3|1226.8|1226.3|1225.8|213
1645215900000|2022-02-18 20:25:00|1226.3|1225.8|1225.8|1225.3|1227|1226.5|1225.8|1225.3|304
1645216200000|2022-02-18 20:30:00|1225.7|1225.2|1224.5|1224|1225.7|1225.2|1224.1|1223.6|638
1645216500000|2022-02-18 20:35:00|1224.6|1224.1|1225.7|1225.2|1226|1225.5|1224.2|1223.7|560
1645216800000|2022-02-18 20:40:00|1225.8|1225.3|1227.9|1227.4|1228|1227.5|1225.7|1225.2|1092
1645217100000|2022-02-18 20:45:00|1228|1227.5|1227.5|1227|1228.7|1228.2|1226.8|1226.3|676
1645217400000|2022-02-18 20:50:00|1226.8|1226.3|1225.5|1225|1227.1|1226.6|1225|1224.5|972
1645217700000|2022-02-18 20:55:00|1225.6|1225.1|1225.6|1225.1|1226.1|1225.6|1224.9|1224.4|4195
1645218000000|2022-02-18 21:00:00|1225.8|1224.8|1227.4|1226.4|1227.5|1226.5|1225.6|1224.6|898
1645218300000|2022-02-18 21:05:00|1227.3|1226.3|1226.6|1225.6|1227.8|1226.8|1226.6|1225.6|285
1645218600000|2022-02-18 21:10:00|1226.4|1225.4|1226|1225|1226.5|1225.5|1225.8|1224.8|24
1645218900000|2022-02-18 21:15:00|1226.1|1225.1|1226.7|1225.7|1226.7|1225.7|1225.9|1224.9|12
1645219200000|2022-02-18 21:20:00|1226.6|1225.6|1226.5|1225.5|1226.6|1225.6|1226.5|1225.5|2
1645219800000|2022-02-18 21:30:00|1226.1|1225.1|1226|1225|1226.1|1225.1|1225.9|1224.9|6
1645220100000|2022-02-18 21:35:00|1225.3|1224.3|1225.3|1224.3|1225.4|1224.4|1225.1|1224.1|7
1645220400000|2022-02-18 21:40:00|1225|1224|1225.9|1224.9|1225.9|1224.9|1225|1224|3
1645220700000|2022-02-18 21:45:00|1225.3|1224.3|1225.2|1224.2|1225.3|1224.3|1224.4|1223.4|44
1645221000000|2022-02-18 21:50:00|1224.9|1223.9|1224.9|1223.9|1225.5|1224.5|1224.9|1223.9|3
1645221300000|2022-02-18 21:55:00|1225.1|1224.1|1225.1|1223.1|1226.8|1225.8|1224.8|1223|6
1645398300000|2022-02-20 23:05:00|1219.6|1217.6|1219.6|1217.6|1220.6|1218.6|1218.6|1216.6|0
1645398600000|2022-02-20 23:10:00|1219.3|1217.3|1220.3|1219.3|1220.7|1219.7|1218.2|1216.2|6
1645398900000|2022-02-20 23:15:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1645401600000|2022-02-21 00:00:00|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1
1645401900000|2022-02-21 00:05:00|1217.5|1216.5|1218.3|1217.3|1219.9|1218.9|1217.5|1216.5|14
1645402200000|2022-02-21 00:10:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|2
1645402800000|2022-02-21 00:20:00|1219.7|1218.7|1219.6|1218.6|1219.7|1218.7|1219.2|1218.2|27
1645403100000|2022-02-21 00:25:00|1219.7|1218.7|1219.2|1218.2|1219.7|1218.7|1219.1|1218.1|31
1645403400000|2022-02-21 00:30:00|1219.1|1218.1|1220.2|1219.2|1220.2|1219.2|1219.1|1218.1|3
1645403700000|2022-02-21 00:35:00|1219.8|1218.8|1219.7|1218.7|1219.8|1218.8|1219.7|1218.7|6
1645404000000|2022-02-21 00:40:00|1219.6|1218.6|1219.8|1218.8|1219.8|1218.8|1219.4|1218.4|3
1645404300000|2022-02-21 00:45:00|1219.9|1218.9|1219|1218|1219.9|1218.9|1219|1218|14
1645404600000|2022-02-21 00:50:00|1219.6|1218.6|1223.9|1222.9|1224.6|1223.6|1219.6|1218.6|53
1645404900000|2022-02-21 00:55:00|1225.9|1224.9|1225.8|1224.8|1226.2|1225.2|1224.6|1223.6|48
1645405200000|2022-02-21 01:00:00|1225.6|1224.6|1225.2|1224.2|1225.6|1224.6|1224.2|1223.2|68
1645405500000|2022-02-21 01:05:00|1225.5|1224.5|1228.3|1227.3|1228.3|1227.3|1225.5|1224.5|77
1645405800000|2022-02-21 01:10:00|1228.4|1227.4|1229.3|1228.3|1231.1|1230.1|1228.4|1227.4|30
1645406100000|2022-02-21 01:15:00|1229|1228|1226.3|1225.3|1229|1228|1224.7|1223.7|165
1645406400000|2022-02-21 01:20:00|1225.8|1224.8|1227.6|1226.6|1227.8|1226.8|1225.2|1224.2|45
1645406700000|2022-02-21 01:25:00|1227.3|1226.3|1226.2|1225.2|1227.3|1226.3|1226.1|1225.1|40
1645407000000|2022-02-21 01:30:00|1227.9|1226.9|1229.7|1228.7|1229.9|1228.9|1227.4|1226.4|74
1645407300000|2022-02-21 01:35:00|1229.6|1228.6|1231|1230|1231.1|1230.1|1228.7|1227.7|59
1645407600000|2022-02-21 01:40:00|1231.5|1230.5|1230.7|1229.7|1231.5|1230.5|1230.5|1229.5|15
1645407900000|2022-02-21 01:45:00|1230.1|1229.1|1230|1229|1231.5|1230.5|1229.8|1228.8|35
1645408200000|2022-02-21 01:50:00|1230.4|1229.4|1229.9|1228.9|1231.2|1230.2|1229.9|1228.9|24
1645408500000|2022-02-21 01:55:00|1229.7|1228.7|1229.7|1228.7|1231.3|1230.3|1229.5|1228.5|44
1645408800000|2022-02-21 02:00:00|1229.9|1228.9|1230|1229|1230.2|1229.2|1229.4|1228.4|23
1645409100000|2022-02-21 02:05:00|1229.9|1228.9|1230.6|1229.6|1230.6|1229.6|1229.3|1228.3|42
1645409400000|2022-02-21 02:10:00|1230.7|1229.7|1230.4|1229.4|1231.2|1230.2|1230.4|1229.4|35
1645409700000|2022-02-21 02:15:00|1230.1|1229.1|1229|1228|1230.3|1229.3|1229|1228|27
1645410000000|2022-02-21 02:20:00|1229.3|1228.3|1229.6|1228.6|1230.2|1229.2|1229.3|1228.3|70
1645410300000|2022-02-21 02:25:00|1229.8|1228.8|1228.6|1227.6|1229.9|1228.9|1228.6|1227.6|10
1645410600000|2022-02-21 02:30:00|1228.9|1227.9|1231.2|1230.2|1231.2|1230.2|1228.9|1227.9|39
1645410900000|2022-02-21 02:35:00|1231.5|1230.5|1230.6|1229.6|1231.5|1230.5|1230.6|1229.6|8
1645411200000|2022-02-21 02:40:00|1230.4|1229.4|1229.1|1228.1|1230.4|1229.4|1229.1|1228.1|9
1645411500000|2022-02-21 02:45:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|48
1645411800000|2022-02-21 02:50:00|1230.1|1229.1|1229.5|1228.5|1230.4|1229.4|1229.2|1228.2|32
1645412100000|2022-02-21 02:55:00|1229.7|1228.7|1230.4|1229.4|1230.4|1229.4|1229.7|1228.7|33
1645412400000|2022-02-21 03:00:00|1230.2|1229.2|1231.3|1230.3|1231.3|1230.3|1229.9|1228.9|47
1645412700000|2022-02-21 03:05:00|1230.9|1229.9|1230.5|1229.5|1230.9|1229.9|1230.4|1229.4|7
1645413000000|2022-02-21 03:10:00|1230.1|1229.1|1229|1228|1230.1|1229.1|1229|1228|11
1645413300000|2022-02-21 03:15:00|1229.6|1228.6|1229.2|1228.2|1229.7|1228.7|1228.9|1227.9|25
1645413600000|2022-02-21 03:20:00|1229.1|1228.1|1229.8|1228.8|1230.2|1229.2|1229.1|1228.1|13
1645413900000|2022-02-21 03:25:00|1230|1229|1229.9|1228.9|1230.2|1229.2|1229.9|1228.9|15
1645414200000|2022-02-21 03:30:00|1229.8|1228.8|1227.9|1226.9|1229.9|1228.9|1227.9|1226.9|24
1645414500000|2022-02-21 03:35:00|1228.4|1227.4|1229.1|1228.1|1229.4|1228.4|1228.4|1227.4|32
1645414800000|2022-02-21 03:40:00|1228.9|1227.9|1229.5|1228.5|1229.6|1228.6|1228.6|1227.6|34
1645415100000|2022-02-21 03:45:00|1229.4|1228.4|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|23
1645415400000|2022-02-21 03:50:00|1228.3|1227.3|1228.2|1227.2|1228.4|1227.4|1228.1|1227.1|8
1645415700000|2022-02-21 03:55:00|1228|1227|1227.6|1226.6|1228|1227|1227.6|1226.6|27
1645416000000|2022-02-21 04:00:00|1227.4|1226.4|1227.7|1226.7|1228.2|1227.2|1227.4|1226.4|70
1645416300000|2022-02-21 04:05:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|14
1645416600000|2022-02-21 04:10:00|1227.7|1226.7|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|8
1645416900000|2022-02-21 04:15:00|1228.1|1227.1|1228.6|1227.6|1228.6|1227.6|1228.1|1227.1|10
1645417200000|2022-02-21 04:20:00|1228.3|1227.3|1228.4|1227.4|1228.5|1227.5|1228.2|1227.2|9
1645417500000|2022-02-21 04:25:00|1228.9|1227.9|1229.5|1228.5|1229.6|1228.6|1228.9|1227.9|8
1645417800000|2022-02-21 04:30:00|1229.4|1228.4|1229.3|1228.3|1229.6|1228.6|1229.1|1228.1|10
1645418100000|2022-02-21 04:35:00|1229.5|1228.5|1229.6|1228.6|1229.6|1228.6|1229|1228|13
1645418400000|2022-02-21 04:40:00|1229.7|1228.7|1229.6|1228.6|1229.8|1228.8|1229.6|1228.6|7
1645418700000|2022-02-21 04:45:00|1229.8|1228.8|1229.7|1228.7|1229.9|1228.9|1229.6|1228.6|7
1645419000000|2022-02-21 04:50:00|1230.1|1229.1|1230.2|1229.2|1230.3|1229.3|1230.1|1229.1|26
1645419300000|2022-02-21 04:55:00|1230.1|1229.1|1230.2|1229.2|1230.6|1229.6|1230|1229|14
1645419600000|2022-02-21 05:00:00|1229.9|1228.9|1230.3|1229.3|1230.3|1229.3|1229.7|1228.7|24
1645419900000|2022-02-21 05:05:00|1230.2|1229.2|1230.2|1229.2|1230.2|1229.2|1229.6|1228.6|46
1645420200000|2022-02-21 05:10:00|1229.9|1228.9|1230.2|1229.2|1230.7|1229.7|1229.9|1228.9|22
1645420500000|2022-02-21 05:15:00|1230.3|1229.3|1231.4|1230.4|1231.5|1230.5|1230.2|1229.2|52
1645420800000|2022-02-21 05:20:00|1231.2|1230.2|1231.2|1230.2|1231.5|1230.5|1230.8|1229.8|13
1645421100000|2022-02-21 05:25:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|38
1645421400000|2022-02-21 05:30:00|1231.8|1230.8|1231|1230|1231.8|1230.8|1231|1230|26
1645421700000|2022-02-21 05:35:00|1230.7|1229.7|1230.9|1229.9|1231.4|1230.4|1230.7|1229.7|61
1645422000000|2022-02-21 05:40:00|1231.4|1230.4|1229.2|1228.2|1231.5|1230.5|1228.8|1227.8|144
1645422300000|2022-02-21 05:45:00|1229.3|1228.3|1227.3|1226.3|1229.7|1228.7|1227.3|1226.3|100
1645422600000|2022-02-21 05:50:00|1227.7|1226.7|1229.7|1228.7|1229.7|1228.7|1227.7|1226.7|51
1645422900000|2022-02-21 05:55:00|1229.9|1228.9|1228.9|1227.9|1229.9|1228.9|1228.9|1227.9|54
1645423200000|2022-02-21 06:00:00|1229|1228|1229.3|1228.3|1229.4|1228.4|1228.8|1227.8|88
1645423500000|2022-02-21 06:05:00|1229.5|1228.5|1229.6|1228.6|1229.8|1228.8|1229.5|1228.5|123
1645423800000|2022-02-21 06:10:00|1229.5|1228.5|1230.2|1229.2|1230.5|1229.5|1229.4|1228.4|134
1645424100000|2022-02-21 06:15:00|1230.4|1229.4|1230.2|1229.2|1231|1230|1230.2|1229.2|52
1645424400000|2022-02-21 06:20:00|1230.3|1229.3|1230.5|1229.5|1230.8|1229.8|1230.2|1229.2|34
1645424700000|2022-02-21 06:25:00|1230.7|1229.7|1230.6|1229.6|1231|1230|1230.5|1229.5|84
1645425000000|2022-02-21 06:30:00|1230.7|1229.7|1230.9|1229.9|1231.3|1230.3|1230.7|1229.7|32
1645425300000|2022-02-21 06:35:00|1231|1230|1232.7|1231.7|1232.9|1231.9|1231|1230|132
1645425600000|2022-02-21 06:40:00|1232.8|1231.8|1232.9|1231.9|1233.5|1232.5|1232.8|1231.8|133
1645425900000|2022-02-21 06:45:00|1233.1|1232.1|1233.8|1232.8|1234.2|1233.2|1233.1|1232.1|100
1645426200000|2022-02-21 06:50:00|1233.6|1232.6|1234|1233|1234.3|1233.3|1233.6|1232.6|35
1645426500000|2022-02-21 06:55:00|1234.1|1233.1|1233.7|1232.7|1234.5|1233.5|1233.7|1232.7|146
1645426800000|2022-02-21 07:00:00|1233.2|1232.2|1232.8|1231.8|1234.3|1233.3|1232.7|1231.7|116
1645427100000|2022-02-21 07:05:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|100
1645427400000|2022-02-21 07:10:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.3|1231.3|100
1645427700000|2022-02-21 07:15:00|1232.7|1231.7|1232.5|1231.5|1232.7|1231.7|1231.4|1230.4|105
1645428000000|2022-02-21 07:20:00|1232.6|1231.6|1231.1|1230.1|1232.9|1231.9|1230.9|1229.9|115
1645428300000|2022-02-21 07:25:00|1231.3|1230.3|1231.4|1230.4|1231.4|1230.4|1230.6|1229.6|74
1645428600000|2022-02-21 07:30:00|1231.6|1230.6|1231.1|1230.1|1232.8|1231.8|1230.9|1229.9|251
1645428900000|2022-02-21 07:35:00|1231|1230|1230.6|1229.6|1231.4|1230.4|1230.2|1229.2|143
1645429200000|2022-02-21 07:40:00|1230.7|1229.7|1230.8|1229.8|1231.1|1230.1|1230.5|1229.5|56
1645429500000|2022-02-21 07:45:00|1230.9|1229.9|1230.3|1229.3|1231.3|1230.3|1230.2|1229.2|190
1645429800000|2022-02-21 07:50:00|1230.2|1229.2|1230.3|1229.3|1230.7|1229.7|1229.7|1228.7|104
1645430100000|2022-02-21 07:55:00|1229.9|1228.9|1230.3|1229.3|1230.9|1229.9|1229.9|1228.9|132
1645430400000|2022-02-21 08:00:00|1230.1|1229.1|1229.5|1228.5|1230.5|1229.5|1229.1|1228.1|280
1645430700000|2022-02-21 08:05:00|1229.6|1228.6|1229|1228|1230.1|1229.1|1228.7|1227.7|266
1645431000000|2022-02-21 08:10:00|1229.1|1228.1|1229.2|1228.2|1229.6|1228.6|1228.7|1227.7|242
1645431300000|2022-02-21 08:15:00|1229.3|1228.3|1229.3|1228.3|1230.2|1229.2|1229.3|1228.3|248
1645431600000|2022-02-21 08:20:00|1229.6|1228.6|1229.6|1228.6|1230.3|1229.3|1229.4|1228.4|105
1645431900000|2022-02-21 08:25:00|1229.5|1228.5|1229.7|1228.7|1230.4|1229.4|1229.5|1228.5|119
1645432200000|2022-02-21 08:30:00|1229.8|1228.8|1230.4|1229.4|1231.1|1230.1|1229.8|1228.8|80
1645432500000|2022-02-21 08:35:00|1230.3|1229.3|1227|1226|1230.3|1229.3|1225.3|1224.3|1008
1645432800000|2022-02-21 08:40:00|1226.9|1225.9|1224.9|1223.9|1226.9|1225.9|1224.8|1223.8|327
1645433100000|2022-02-21 08:45:00|1225|1224|1226.3|1225.3|1226.6|1225.6|1224.6|1223.6|222
1645433400000|2022-02-21 08:50:00|1226.5|1225.5|1226.2|1225.2|1227.3|1226.3|1226.2|1225.2|370
1645433700000|2022-02-21 08:55:00|1226.5|1225.5|1225.7|1224.7|1226.7|1225.7|1225.3|1224.3|124
1645434000000|2022-02-21 09:00:00|1225.8|1224.8|1223.3|1222.3|1225.8|1224.8|1222.8|1221.8|176
1645434300000|2022-02-21 09:05:00|1223.1|1222.1|1222.9|1221.9|1223.2|1222.2|1222.2|1221.2|205
1645434600000|2022-02-21 09:10:00|1222.6|1221.6|1223.5|1222.5|1223.8|1222.8|1222|1221|257
1645434900000|2022-02-21 09:15:00|1223.3|1222.3|1223.6|1222.6|1223.9|1222.9|1223|1222|110
1645435200000|2022-02-21 09:20:00|1223.4|1222.4|1224.9|1223.9|1224.9|1223.9|1223.4|1222.4|129
1645435500000|2022-02-21 09:25:00|1225|1224|1224.9|1223.9|1225.5|1224.5|1224.8|1223.8|98
1645435800000|2022-02-21 09:30:00|1225.2|1224.2|1225.2|1224.2|1225.4|1224.4|1224.7|1223.7|236
1645436100000|2022-02-21 09:35:00|1225.1|1224.1|1224.1|1223.1|1225.2|1224.2|1224.1|1223.1|129
1645436400000|2022-02-21 09:40:00|1224|1223|1224.4|1223.4|1224.9|1223.9|1224|1223|115
1645436700000|2022-02-21 09:45:00|1224.3|1223.3|1224.5|1223.5|1224.6|1223.6|1224.2|1223.2|36
1645437000000|2022-02-21 09:50:00|1224.6|1223.6|1223.7|1222.7|1224.8|1223.8|1223.5|1222.5|81
1645437300000|2022-02-21 09:55:00|1223.6|1222.6|1223.4|1222.4|1223.6|1222.6|1222.5|1221.5|88
1645437600000|2022-02-21 10:00:00|1223.2|1222.2|1223.1|1222.1|1223.2|1222.2|1222.5|1221.5|66
1645437900000|2022-02-21 10:05:00|1223.3|1222.3|1223.5|1222.5|1224.4|1223.4|1223.1|1222.1|58
1645438200000|2022-02-21 10:10:00|1223.4|1222.4|1222.7|1221.7|1223.6|1222.6|1222.7|1221.7|63
1645438500000|2022-02-21 10:15:00|1222.8|1221.8|1222.2|1221.2|1223|1222|1222.1|1221.1|65
1645438800000|2022-02-21 10:20:00|1222.3|1221.3|1222.3|1221.3|1222.9|1221.9|1222.1|1221.1|182
1645439100000|2022-02-21 10:25:00|1222.2|1221.2|1221.5|1220.5|1222.3|1221.3|1221.5|1220.5|187
1645439400000|2022-02-21 10:30:00|1221.4|1220.4|1221.9|1220.9|1222|1221|1221.4|1220.4|162
1645439700000|2022-02-21 10:35:00|1221.8|1220.8|1222.2|1221.2|1222.3|1221.3|1221.7|1220.7|163
1645440000000|2022-02-21 10:40:00|1222.1|1221.1|1222|1221|1223.1|1222.1|1222|1221|164
1645440300000|2022-02-21 10:45:00|1221.9|1220.9|1221.5|1220.5|1222|1221|1221.5|1220.5|281
1645440600000|2022-02-21 10:50:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1220.5|1219.5|340
1645440900000|2022-02-21 10:55:00|1221.1|1220.1|1221.1|1220.1|1221.4|1220.4|1221|1220|116
1645441200000|2022-02-21 11:00:00|1221.3|1220.3|1221.6|1220.6|1221.7|1220.7|1221|1220|207
1645441500000|2022-02-21 11:05:00|1221.5|1220.5|1219.8|1218.8|1221.5|1220.5|1219.8|1218.8|383
1645441800000|2022-02-21 11:10:00|1219.7|1218.7|1220.4|1219.4|1221|1220|1219.7|1218.7|121
1645442100000|2022-02-21 11:15:00|1220.3|1219.3|1219.5|1218.5|1220.6|1219.6|1219.1|1218.1|324
1645442400000|2022-02-21 11:20:00|1219.4|1218.4|1218.7|1217.7|1219.9|1218.9|1218.5|1217.5|315
1645442700000|2022-02-21 11:25:00|1218.8|1217.8|1217.6|1216.6|1219|1218|1217|1216|547
1645443000000|2022-02-21 11:30:00|1217.7|1216.7|1217.5|1216.5|1218.1|1217.1|1217.3|1216.3|211
1645443300000|2022-02-21 11:35:00|1217.4|1216.4|1216.6|1215.6|1217.6|1216.6|1216.6|1215.6|243
1645443600000|2022-02-21 11:40:00|1216.4|1215.4|1215.4|1214.4|1216.5|1215.5|1214.9|1213.9|363
1645443900000|2022-02-21 11:45:00|1215.7|1214.7|1215.8|1214.8|1216|1215|1215.6|1214.6|59
1645444200000|2022-02-21 11:50:00|1216|1215|1216.8|1215.8|1217|1216|1215.9|1214.9|219
1645444500000|2022-02-21 11:55:00|1217|1216|1218.2|1217.2|1218.5|1217.5|1217|1216|108
1645444800000|2022-02-21 12:00:00|1217.8|1216.8|1217.3|1216.3|1218.4|1217.4|1216.9|1215.9|250
1645445100000|2022-02-21 12:05:00|1217.4|1216.4|1216.1|1215.1|1217.4|1216.4|1216.1|1215.1|160
1645445400000|2022-02-21 12:10:00|1216|1215|1216.5|1215.5|1217|1216|1215.9|1214.9|86
1645445700000|2022-02-21 12:15:00|1216.7|1215.7|1216.4|1215.4|1217.3|1216.3|1216|1215|372
1645446000000|2022-02-21 12:20:00|1216.3|1215.3|1216.3|1215.3|1216.8|1215.8|1215.9|1214.9|617
1645446300000|2022-02-21 12:25:00|1216.1|1215.1|1216.4|1215.4|1216.5|1215.5|1216|1215|289
1645446600000|2022-02-21 12:30:00|1216.3|1215.3|1216.4|1215.4|1216.4|1215.4|1215.5|1214.5|118
1645446900000|2022-02-21 12:35:00|1216.5|1215.5|1216|1215|1216.5|1215.5|1215.6|1214.6|67
1645447200000|2022-02-21 12:40:00|1215.9|1214.9|1214.5|1213.5|1216.1|1215.1|1213.3|1212.3|661
1645447500000|2022-02-21 12:45:00|1214.8|1213.8|1213.9|1212.9|1215.2|1214.2|1213.9|1212.9|273
1645447800000|2022-02-21 12:50:00|1213.8|1212.8|1215.5|1214.5|1215.6|1214.6|1213.4|1212.4|438
1645448100000|2022-02-21 12:55:00|1215.4|1214.4|1215.8|1214.8|1216.1|1215.1|1215.2|1214.2|201
1645448400000|2022-02-21 13:00:00|1215.7|1214.7|1216.1|1215.1|1216.7|1215.7|1215.7|1214.7|269
1645448700000|2022-02-21 13:05:00|1216|1215|1215.7|1214.7|1216.1|1215.1|1215.1|1214.1|188
1645449000000|2022-02-21 13:10:00|1215.6|1214.6|1215.6|1214.6|1216.2|1215.2|1215|1214|232
1645449300000|2022-02-21 13:15:00|1215.7|1214.7|1212.6|1211.6|1215.7|1214.7|1212.6|1211.6|403
1645449600000|2022-02-21 13:20:00|1212.4|1211.4|1212.9|1211.9|1213.1|1212.1|1211.7|1210.7|464
1645449900000|2022-02-21 13:25:00|1213|1212|1212.7|1211.7|1213.5|1212.5|1212.7|1211.7|262
1645450200000|2022-02-21 13:30:00|1212.6|1211.6|1213|1212|1213.1|1212.1|1211.7|1210.7|357
1645450500000|2022-02-21 13:35:00|1213.1|1212.1|1213.7|1212.7|1214.2|1213.2|1213|1212|583
1645450800000|2022-02-21 13:40:00|1213.9|1212.9|1213.9|1212.9|1214.5|1213.5|1213.7|1212.7|319
1645451100000|2022-02-21 13:45:00|1213.8|1212.8|1213.6|1212.6|1214.5|1213.5|1213.4|1212.4|183
1645451400000|2022-02-21 13:50:00|1213.5|1212.5|1213.4|1212.4|1214.4|1213.4|1213.1|1212.1|229
1645451700000|2022-02-21 13:55:00|1213.3|1212.3|1216|1215|1216.6|1215.6|1212.8|1211.8|2758
1645452000000|2022-02-21 14:00:00|1215.7|1214.7|1216.1|1215.1|1216.3|1215.3|1214.8|1213.8|357
1645452300000|2022-02-21 14:05:00|1216|1215|1216.2|1215.2|1216.8|1215.8|1214.9|1213.9|426
1645452600000|2022-02-21 14:10:00|1216.1|1215.1|1217.9|1216.9|1217.9|1216.9|1215.7|1214.7|624
1645452900000|2022-02-21 14:15:00|1217.8|1216.8|1218.6|1217.6|1218.8|1217.8|1217.8|1216.8|521
1645453200000|2022-02-21 14:20:00|1218.9|1217.9|1219.3|1218.3|1219.4|1218.4|1218.7|1217.7|552
1645453500000|2022-02-21 14:25:00|1219.2|1218.2|1218.6|1217.6|1219.4|1218.4|1218.6|1217.6|344
1645453800000|2022-02-21 14:30:00|1218.3|1217.8|1218.7|1218.2|1219.3|1218.8|1218.2|1217.7|945
1645454100000|2022-02-21 14:35:00|1218.6|1218.1|1217.4|1216.9|1218.7|1218.2|1216.9|1216.4|631
1645454400000|2022-02-21 14:40:00|1217.3|1216.8|1215.4|1214.9|1217.4|1216.9|1215.2|1214.7|375
1645454700000|2022-02-21 14:45:00|1215.5|1215|1214.9|1214.4|1215.6|1215.1|1213.6|1213.1|511
1645455000000|2022-02-21 14:50:00|1214.8|1214.3|1216|1215.5|1216.2|1215.7|1214.3|1213.8|564
1645455300000|2022-02-21 14:55:00|1215.9|1215.4|1216.4|1215.9|1216.5|1216|1215.1|1214.6|439
1645455600000|2022-02-21 15:00:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1215.9|1215.4|520
1645455900000|2022-02-21 15:05:00|1217|1216.5|1218.7|1218.2|1218.7|1218.2|1216.5|1216|678
1645456200000|2022-02-21 15:10:00|1218.9|1218.4|1219.7|1219.2|1219.7|1219.2|1218.3|1217.8|379
1645456500000|2022-02-21 15:15:00|1219.8|1219.3|1219.3|1218.8|1220.2|1219.7|1218.9|1218.4|558
1645456800000|2022-02-21 15:20:00|1219.4|1218.9|1218.5|1218|1219.4|1218.9|1218.4|1217.9|329
1645457100000|2022-02-21 15:25:00|1218.6|1218.1|1219.2|1218.7|1219.5|1219|1217.5|1217|364
1645457400000|2022-02-21 15:30:00|1219|1218.5|1218.7|1218.2|1219.7|1219.2|1218.6|1218.1|286
1645457700000|2022-02-21 15:35:00|1218.6|1218.1|1218.6|1218.1|1219|1218.5|1218.2|1217.7|275
1645458000000|2022-02-21 15:40:00|1218.5|1218|1218.9|1218.4|1219|1218.5|1218.5|1218|173
1645458300000|2022-02-21 15:45:00|1219|1218.5|1215.7|1215.2|1219.1|1218.6|1215.4|1214.9|428
1645458600000|2022-02-21 15:50:00|1215.6|1215.1|1216.3|1215.8|1216.4|1215.9|1215.2|1214.7|698
1645458900000|2022-02-21 15:55:00|1216.2|1215.7|1216.1|1215.6|1216.5|1216|1215.8|1215.3|441
1645459200000|2022-02-21 16:00:00|1215.9|1215.4|1214.9|1214.4|1215.9|1215.4|1214.4|1213.9|877
1645459500000|2022-02-21 16:05:00|1214.8|1214.3|1216.2|1215.7|1216.4|1215.9|1214.8|1214.3|473
1645459800000|2022-02-21 16:10:00|1216.3|1215.8|1216.2|1215.7|1216.5|1216|1215.6|1215.1|202
1645460100000|2022-02-21 16:15:00|1216.1|1215.6|1216.2|1215.7|1216.9|1216.4|1215.7|1215.2|252
1645460400000|2022-02-21 16:20:00|1216.4|1215.9|1216.5|1216|1216.8|1216.3|1215.9|1215.4|193
1645460700000|2022-02-21 16:25:00|1216.6|1216.1|1216.2|1215.7|1216.9|1216.4|1215.6|1215.1|340
1645461000000|2022-02-21 16:30:00|1216.3|1215.8|1216.3|1215.8|1216.7|1216.2|1215.4|1214.9|313
1645461300000|2022-02-21 16:35:00|1216.4|1215.9|1216.2|1215.7|1217.1|1216.6|1216.1|1215.6|300
1645461600000|2022-02-21 16:40:00|1216.1|1215.6|1216.5|1216|1216.6|1216.1|1215.7|1215.2|188
1645461900000|2022-02-21 16:45:00|1216.4|1215.9|1217.2|1216.7|1217.3|1216.8|1216.4|1215.9|287
1645462200000|2022-02-21 16:50:00|1217.1|1216.6|1216.4|1215.9|1217.1|1216.6|1216|1215.5|173
1645462500000|2022-02-21 16:55:00|1216.3|1215.8|1215.1|1214.6|1216.3|1215.8|1214.6|1214.1|244
1645462800000|2022-02-21 17:00:00|1215.2|1214.7|1214.9|1214.4|1215.7|1215.2|1214.6|1214.1|335
1645463100000|2022-02-21 17:05:00|1214.8|1214.3|1214.9|1214.4|1215.2|1214.7|1214.3|1213.8|231
1645463400000|2022-02-21 17:10:00|1215|1214.5|1215.4|1214.9|1215.9|1215.4|1214.7|1214.2|160
1645463700000|2022-02-21 17:15:00|1215.3|1214.8|1216|1215.5|1216|1215.5|1214.6|1214.1|189
1645464000000|2022-02-21 17:20:00|1215.9|1215.4|1216|1215.5|1216.4|1215.9|1214.4|1213.9|847
1645464300000|2022-02-21 17:25:00|1215.8|1215.3|1215.5|1215|1216.3|1215.8|1215.4|1214.9|230
1645464600000|2022-02-21 17:30:00|1215.3|1214.8|1216.2|1215.7|1216.2|1215.7|1215|1214.5|205
1645464900000|2022-02-21 17:35:00|1216|1215.5|1216|1215.5|1216.2|1215.7|1215.5|1215|189
1645465200000|2022-02-21 17:40:00|1215.8|1215.3|1215|1214.5|1215.8|1215.3|1215|1214.5|380
1645465500000|2022-02-21 17:45:00|1214.9|1214.4|1215|1214.5|1215.9|1215.4|1214.4|1213.9|200
1645465800000|2022-02-21 17:50:00|1214.4|1213.9|1215.7|1215.2|1215.9|1215.4|1214.1|1213.6|412
1645466100000|2022-02-21 17:55:00|1215.5|1215|1214|1213.5|1216.1|1215.6|1214|1213.5|552
1645466400000|2022-02-21 18:00:00|1209.8|1207.8|1208.7|1206.7|1211.6|1209.6|1207.9|1205.9|0
1645466700000|2022-02-21 18:05:00|1208.8|1206.8|1210.1|1208.1|1210.3|1208.3|1208.6|1206.6|0
1645467000000|2022-02-21 18:10:00|1210|1208|1209.5|1207.5|1210.1|1208.1|1209.3|1207.3|0
1645467300000|2022-02-21 18:15:00|1209.6|1207.6|1209.4|1207.4|1209.9|1207.9|1209.4|1207.4|0
1645467600000|2022-02-21 18:20:00|1209.5|1207.5|1208.6|1206.6|1209.5|1207.5|1208.6|1206.6|0
1645467900000|2022-02-21 18:25:00|1208.5|1206.5|1208|1206|1208.5|1206.5|1207.5|1205.5|0
1645468200000|2022-02-21 18:30:00|1208.1|1206.1|1208.2|1206.2|1208.2|1206.2|1207.7|1205.7|0
1645468500000|2022-02-21 18:35:00|1208.3|1206.3|1210.4|1208.4|1210.5|1208.5|1208.1|1206.1|0
1645468800000|2022-02-21 18:40:00|1210.5|1208.5|1208.2|1206.2|1210.7|1208.7|1208.1|1206.1|0
1645469100000|2022-02-21 18:45:00|1208.1|1206.1|1207.1|1205.1|1208.1|1206.1|1207.1|1205.1|0
1645469400000|2022-02-21 18:50:00|1207.3|1205.3|1206.6|1204.6|1207.4|1205.4|1206.3|1204.3|0
1645469700000|2022-02-21 18:55:00|1206.7|1204.7|1207.3|1205.3|1207.6|1205.6|1206.7|1204.7|0
1645470000000|2022-02-21 19:00:00|1207.1|1205.1|1207.7|1205.7|1208.1|1206.1|1207|1205|0
1645470300000|2022-02-21 19:05:00|1207.6|1205.6|1206.9|1204.9|1207.6|1205.6|1206.3|1204.3|0
1645470600000|2022-02-21 19:10:00|1207|1205|1206.3|1204.3|1207.3|1205.3|1206.3|1204.3|0
1645470900000|2022-02-21 19:15:00|1206.2|1204.2|1205.6|1203.6|1206.5|1204.5|1204.9|1202.9|0
1645471200000|2022-02-21 19:20:00|1205.7|1203.7|1205.7|1203.7|1206.5|1204.5|1205.4|1203.4|0
1645471500000|2022-02-21 19:25:00|1205.8|1203.8|1206.2|1204.2|1206.2|1204.2|1204.9|1202.9|0
1645471800000|2022-02-21 19:30:00|1206.3|1204.3|1204|1202|1206.7|1204.7|1203.9|1201.9|0
1645472100000|2022-02-21 19:35:00|1204.1|1202.1|1205.5|1203.5|1205.8|1203.8|1203.8|1201.8|0
1645472400000|2022-02-21 19:40:00|1205.4|1203.4|1205.9|1203.9|1206.5|1204.5|1205.3|1203.3|0
1645472700000|2022-02-21 19:45:00|1206|1204|1207.4|1205.4|1207.8|1205.8|1205.9|1203.9|0
1645473000000|2022-02-21 19:50:00|1207.3|1205.3|1206.6|1204.6|1207.4|1205.4|1205.7|1203.7|0
1645473300000|2022-02-21 19:55:00|1206.5|1204.5|1207.3|1205.3|1207.3|1205.3|1206.5|1204.5|0
1645473600000|2022-02-21 20:00:00|1207.2|1205.2|1206.5|1204.5|1207.2|1205.2|1206.3|1204.3|0
1645473900000|2022-02-21 20:05:00|1206.4|1204.4|1205.9|1203.9|1206.5|1204.5|1205.9|1203.9|0
1645474200000|2022-02-21 20:10:00|1206|1204|1205.7|1203.7|1206|1204|1205.6|1203.6|0
1645474500000|2022-02-21 20:15:00|1205.8|1203.8|1205.9|1203.9|1205.9|1203.9|1205.2|1203.2|0
1645474800000|2022-02-21 20:20:00|1206|1204|1205|1203|1206|1204|1205|1203|0
1645475100000|2022-02-21 20:25:00|1205.1|1203.1|1205.5|1203.5|1205.8|1203.8|1204.9|1202.9|0
1645475400000|2022-02-21 20:30:00|1205.4|1203.4|1205.6|1203.6|1206.3|1204.3|1205.2|1203.2|0
1645475700000|2022-02-21 20:35:00|1205.7|1203.7|1205.6|1203.6|1206.4|1204.4|1205.6|1203.6|0
1645476000000|2022-02-21 20:40:00|1205.7|1203.7|1205.5|1203.5|1205.9|1203.9|1205.5|1203.5|0
1645476300000|2022-02-21 20:45:00|1205.6|1203.6|1204.1|1202.1|1205.7|1203.7|1203.9|1201.9|0
1645476600000|2022-02-21 20:50:00|1204|1202|1204.8|1202.8|1204.8|1202.8|1203.8|1201.8|0
1645476900000|2022-02-21 20:55:00|1204.9|1202.9|1205.3|1203.3|1205.7|1203.7|1204.9|1202.9|0
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1202.1|1200.1|1205.1|1203.1|1200.9|1198.9|0
1645484700000|2022-02-21 23:05:00|1201.8|1199.8|1204.7|1202.7|1205.4|1203.4|1201.7|1199.7|0
1645485000000|2022-02-21 23:10:00|1204.6|1202.6|1202.6|1200.6|1204.6|1202.6|1202.1|1200.1|0
1645485300000|2022-02-21 23:15:00|1202.5|1200.5|1202.7|1200.7|1204.3|1202.3|1202.3|1200.3|0
1645485600000|2022-02-21 23:20:00|1202.8|1200.8|1199.5|1197.5|1203.2|1201.2|1198.6|1196.6|0
1645485900000|2022-02-21 23:25:00|1199.6|1197.6|1198.5|1196.5|1199.8|1197.8|1197.6|1195.6|0
1645486200000|2022-02-21 23:30:00|1198.4|1196.4|1201.4|1199.4|1202.5|1200.5|1197.6|1195.6|0
1645486500000|2022-02-21 23:35:00|1201.5|1199.5|1202|1200|1202.4|1200.4|1200.9|1198.9|0
1645486800000|2022-02-21 23:40:00|1202.1|1200.1|1200.8|1198.8|1202.5|1200.5|1200.5|1198.5|0
1645487100000|2022-02-21 23:45:00|1200.7|1198.7|1203.4|1201.4|1203.8|1201.8|1200.6|1198.6|0
1645487400000|2022-02-21 23:50:00|1203.5|1201.5|1203.4|1201.4|1204.1|1202.1|1202.6|1200.6|0
1645487700000|2022-02-21 23:55:00|1203.3|1201.3|1204.2|1202.2|1205.6|1203.6|1203|1201|0
1645488000000|2022-02-22 00:00:00|1204.3|1202.3|1203.6|1201.6|1204.9|1202.9|1203.1|1201.1|0
1645488300000|2022-02-22 00:05:00|1203.7|1201.7|1203.1|1201.1|1204.7|1202.7|1202.3|1200.3|0
1645488600000|2022-02-22 00:10:00|1203|1201|1202.5|1200.5|1204.1|1202.1|1202.3|1200.3|0
1645488900000|2022-02-22 00:15:00|1202.4|1200.4|1204.4|1202.4|1204.8|1202.8|1201.6|1199.6|0
1645489200000|2022-02-22 00:20:00|1204.3|1202.3|1205|1203|1205.9|1203.9|1203.8|1201.8|0
1645489500000|2022-02-22 00:25:00|1204.9|1202.9|1206.1|1204.1|1206.5|1204.5|1204.4|1202.4|0
1645489800000|2022-02-22 00:30:00|1206.2|1204.2|1205.8|1203.8|1207.4|1205.4|1205.7|1203.7|0
1645490100000|2022-02-22 00:35:00|1205.9|1203.9|1206.7|1204.7|1207.1|1205.1|1205.3|1203.3|0
1645490400000|2022-02-22 00:40:00|1206.6|1204.6|1206.9|1204.9|1207.4|1205.4|1206|1204|0
1645490700000|2022-02-22 00:45:00|1206.8|1204.8|1209.1|1207.1|1209.3|1207.3|1206.5|1204.5|0
1645491000000|2022-02-22 00:50:00|1209.2|1207.2|1207.8|1205.8|1209.2|1207.2|1207.8|1205.8|0
1645491300000|2022-02-22 00:55:00|1207.9|1205.9|1207.3|1205.3|1207.9|1205.9|1207.1|1205.1|0
1645491600000|2022-02-22 01:00:00|1212.5|1211.5|1209.6|1208.6|1212.5|1211.5|1208.1|1207.1|72
1645491900000|2022-02-22 01:05:00|1209.3|1208.3|1208.5|1207.5|1209.5|1208.5|1208.5|1207.5|44
1645492200000|2022-02-22 01:10:00|1208.4|1207.4|1202.6|1201.6|1208.4|1207.4|1202.6|1201.6|56
1645492500000|2022-02-22 01:15:00|1202.5|1201.5|1200.9|1199.9|1203.6|1202.6|1199.1|1198.1|200
1645492800000|2022-02-22 01:20:00|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1200.8|1199.8|56
1645493100000|2022-02-22 01:25:00|1202.4|1201.4|1203|1202|1203.8|1202.8|1202.4|1201.4|81
1645493400000|2022-02-22 01:30:00|1202.8|1201.8|1204.9|1203.9|1204.9|1203.9|1200.8|1199.8|97
1645493700000|2022-02-22 01:35:00|1204.4|1203.4|1206.6|1205.6|1206.9|1205.9|1202.9|1201.9|162
1645494000000|2022-02-22 01:40:00|1206.7|1205.7|1204.6|1203.6|1206.7|1205.7|1204.4|1203.4|29
1645494300000|2022-02-22 01:45:00|1204.1|1203.1|1202|1201|1204.1|1203.1|1201.9|1200.9|48
1645494600000|2022-02-22 01:50:00|1202.2|1201.2|1200.1|1199.1|1202.4|1201.4|1200.1|1199.1|83
1645494900000|2022-02-22 01:55:00|1200.2|1199.2|1200.4|1199.4|1201.8|1200.8|1200.2|1199.2|14
1645495200000|2022-02-22 02:00:00|1200.1|1199.1|1200.4|1199.4|1200.5|1199.5|1199|1198|97
1645495500000|2022-02-22 02:05:00|1200.2|1199.2|1201|1200|1201.2|1200.2|1199.9|1198.9|41
1645495800000|2022-02-22 02:10:00|1201.2|1200.2|1200.9|1199.9|1201.4|1200.4|1200.7|1199.7|22
1645496100000|2022-02-22 02:15:00|1201.1|1200.1|1201|1200|1201.9|1200.9|1201|1200|16
1645496400000|2022-02-22 02:20:00|1201.4|1200.4|1201|1200|1202|1201|1200.9|1199.9|24
1645496700000|2022-02-22 02:25:00|1200.9|1199.9|1199.3|1198.3|1201|1200|1199.3|1198.3|69
1645497000000|2022-02-22 02:30:00|1199.2|1198.2|1199|1198|1199.5|1198.5|1198.6|1197.6|73
1645497300000|2022-02-22 02:35:00|1199.1|1198.1|1197.6|1196.6|1199.2|1198.2|1196.8|1195.8|103
1645497600000|2022-02-22 02:40:00|1197.7|1196.7|1197|1196|1197.7|1196.7|1197|1196|81
1645497900000|2022-02-22 02:45:00|1196.9|1195.9|1197.7|1196.7|1198.3|1197.3|1196.8|1195.8|61
1645498200000|2022-02-22 02:50:00|1197.5|1196.5|1196.7|1195.7|1197.8|1196.8|1196.6|1195.6|59
1645498500000|2022-02-22 02:55:00|1197.1|1196.1|1196.7|1195.7|1197.1|1196.1|1196|1195|66
1645498800000|2022-02-22 03:00:00|1195.9|1194.9|1195.1|1194.1|1196.6|1195.6|1195.1|1194.1|80
1645499100000|2022-02-22 03:05:00|1195.3|1194.3|1194.7|1193.7|1195.7|1194.7|1194.5|1193.5|37
1645499400000|2022-02-22 03:10:00|1194.6|1193.6|1194.9|1193.9|1195.3|1194.3|1194.4|1193.4|15
1645499700000|2022-02-22 03:15:00|1194.6|1193.6|1195.5|1194.5|1195.6|1194.6|1194.3|1193.3|32
1645500000000|2022-02-22 03:20:00|1195.1|1194.1|1197|1196|1197.2|1196.2|1194.9|1193.9|52
1645500300000|2022-02-22 03:25:00|1196.9|1195.9|1195.5|1194.5|1197.1|1196.1|1195.5|1194.5|41
1645500600000|2022-02-22 03:30:00|1195.1|1194.1|1194.9|1193.9|1195.4|1194.4|1194.7|1193.7|45
1645500900000|2022-02-22 03:35:00|1194.7|1193.7|1194.4|1193.4|1194.7|1193.7|1193.9|1192.9|76
1645501200000|2022-02-22 03:40:00|1194.5|1193.5|1196.6|1195.6|1196.6|1195.6|1194.5|1193.5|20
1645501500000|2022-02-22 03:45:00|1196|1195|1195.7|1194.7|1196.9|1195.9|1195.5|1194.5|88
1645501800000|2022-02-22 03:50:00|1195.5|1194.5|1195.9|1194.9|1196.1|1195.1|1195.3|1194.3|54
1645502100000|2022-02-22 03:55:00|1195.2|1194.2|1195.1|1194.1|1195.6|1194.6|1195.1|1194.1|20
1645502400000|2022-02-22 04:00:00|1195|1194|1195.9|1194.9|1196.2|1195.2|1195|1194|44
1645502700000|2022-02-22 04:05:00|1196.2|1195.2|1196.6|1195.6|1196.7|1195.7|1196.1|1195.1|67
1645503000000|2022-02-22 04:10:00|1196.5|1195.5|1195.6|1194.6|1196.5|1195.5|1195.2|1194.2|76
1645503300000|2022-02-22 04:15:00|1195.5|1194.5|1195.7|1194.7|1195.8|1194.8|1195.4|1194.4|41
1645503600000|2022-02-22 04:20:00|1195.8|1194.8|1196.2|1195.2|1196.5|1195.5|1195.8|1194.8|36
1645503900000|2022-02-22 04:25:00|1196|1195|1197.1|1196.1|1197.1|1196.1|1196|1195|38
1645504200000|2022-02-22 04:30:00|1196.9|1195.9|1196.9|1195.9|1197.2|1196.2|1196.6|1195.6|13
1645504500000|2022-02-22 04:35:00|1196.5|1195.5|1196|1195|1196.5|1195.5|1196|1195|9
1645504800000|2022-02-22 04:40:00|1196.1|1195.1|1196.3|1195.3|1196.4|1195.4|1196|1195|13
1645505100000|2022-02-22 04:45:00|1196.5|1195.5|1196.1|1195.1|1196.5|1195.5|1196.1|1195.1|6
1645505400000|2022-02-22 04:50:00|1195.9|1194.9|1196.7|1195.7|1196.7|1195.7|1195.9|1194.9|13
1645505700000|2022-02-22 04:55:00|1196.6|1195.6|1196.7|1195.7|1197.1|1196.1|1196.6|1195.6|10
1645506000000|2022-02-22 05:00:00|1196.9|1195.9|1196.9|1195.9|1197.3|1196.3|1196.1|1195.1|36
1645506300000|2022-02-22 05:05:00|1197|1196|1197.4|1196.4|1198.4|1197.4|1196.3|1195.3|167
1645506600000|2022-02-22 05:10:00|1197.7|1196.7|1196.1|1195.1|1197.9|1196.9|1196|1195|33
1645506900000|2022-02-22 05:15:00|1196.2|1195.2|1197.3|1196.3|1197.3|1196.3|1196.2|1195.2|32
1645507200000|2022-02-22 05:20:00|1197.1|1196.1|1197.9|1196.9|1198|1197|1196.4|1195.4|57
1645507500000|2022-02-22 05:25:00|1198.1|1197.1|1199.8|1198.8|1201.4|1200.4|1198.1|1197.1|94
1645507800000|2022-02-22 05:30:00|1199.7|1198.7|1199.4|1198.4|1200.1|1199.1|1199.4|1198.4|52
1645508100000|2022-02-22 05:35:00|1199.5|1198.5|1199.6|1198.6|1200|1199|1199.4|1198.4|35
1645508400000|2022-02-22 05:40:00|1199.7|1198.7|1198.3|1197.3|1199.8|1198.8|1197.5|1196.5|174
1645508700000|2022-02-22 05:45:00|1198.6|1197.6|1197.2|1196.2|1198.6|1197.6|1197.2|1196.2|97
1645509000000|2022-02-22 05:50:00|1197.9|1196.9|1198.2|1197.2|1198.2|1197.2|1197.3|1196.3|85
1645509300000|2022-02-22 05:55:00|1198.5|1197.5|1198.8|1197.8|1199.1|1198.1|1198.4|1197.4|76
1645509600000|2022-02-22 06:00:00|1199.1|1198.1|1197.3|1196.3|1199.1|1198.1|1197.1|1196.1|71
1645509900000|2022-02-22 06:05:00|1197.5|1196.5|1196.1|1195.1|1197.9|1196.9|1196|1195|181
1645510200000|2022-02-22 06:10:00|1196.2|1195.2|1198.2|1197.2|1198.2|1197.2|1196.2|1195.2|83
1645510500000|2022-02-22 06:15:00|1198.4|1197.4|1198.7|1197.7|1199.2|1198.2|1198.4|1197.4|37
1645510800000|2022-02-22 06:20:00|1198.9|1197.9|1199.8|1198.8|1200.5|1199.5|1198.4|1197.4|128
1645511100000|2022-02-22 06:25:00|1199.9|1198.9|1199.7|1198.7|1199.9|1198.9|1199.2|1198.2|41
1645511400000|2022-02-22 06:30:00|1199.9|1198.9|1201.5|1200.5|1201.5|1200.5|1199.7|1198.7|84
1645511700000|2022-02-22 06:35:00|1201.4|1200.4|1202.5|1201.5|1203|1202|1201.4|1200.4|398
1645512000000|2022-02-22 06:40:00|1202.6|1201.6|1201.9|1200.9|1203|1202|1201.9|1200.9|72
1645512300000|2022-02-22 06:45:00|1201.7|1200.7|1201.3|1200.3|1201.8|1200.8|1201.3|1200.3|73
1645512600000|2022-02-22 06:50:00|1201.2|1200.2|1199.2|1198.2|1201.2|1200.2|1198.5|1197.5|187
1645512900000|2022-02-22 06:55:00|1199.3|1198.3|1198.3|1197.3|1199.4|1198.4|1197.9|1196.9|130
1645513200000|2022-02-22 07:00:00|1198.6|1197.6|1199.2|1198.2|1200.7|1199.7|1198.2|1197.2|211
1645513500000|2022-02-22 07:05:00|1199|1198|1199.2|1198.2|1199.9|1198.9|1198.5|1197.5|191
1645513800000|2022-02-22 07:10:00|1199.1|1198.1|1198|1197|1199.6|1198.6|1198|1197|182
1645514100000|2022-02-22 07:15:00|1197.8|1196.8|1196.4|1195.4|1198.4|1197.4|1196.3|1195.3|295
1645514400000|2022-02-22 07:20:00|1196.6|1195.6|1196.5|1195.5|1197.9|1196.9|1196.1|1195.1|280
1645514700000|2022-02-22 07:25:00|1196.6|1195.6|1195.9|1194.9|1196.9|1195.9|1195.2|1194.2|205
1645515000000|2022-02-22 07:30:00|1195.7|1194.7|1195.6|1194.6|1196.5|1195.5|1195.1|1194.1|354
1645515300000|2022-02-22 07:35:00|1195.4|1194.4|1197.2|1196.2|1197.4|1196.4|1195.4|1194.4|180
1645515600000|2022-02-22 07:40:00|1197.6|1196.6|1197.5|1196.5|1198.3|1197.3|1197.3|1196.3|165
1645515900000|2022-02-22 07:45:00|1197.9|1196.9|1198.5|1197.5|1198.9|1197.9|1197.7|1196.7|230
1645516200000|2022-02-22 07:50:00|1198.3|1197.3|1199.2|1198.2|1199.8|1198.8|1197.8|1196.8|279
1645516500000|2022-02-22 07:55:00|1199.3|1198.3|1196.8|1195.8|1199.3|1198.3|1196.7|1195.7|310
1645516800000|2022-02-22 08:00:00|1196.7|1195.7|1198.3|1197.3|1199.3|1198.3|1195.9|1194.9|1124
1645517100000|2022-02-22 08:05:00|1198.2|1197.2|1197.2|1196.2|1198.7|1197.7|1196.7|1195.7|1155
1645517400000|2022-02-22 08:10:00|1197.1|1196.1|1200.7|1199.7|1201|1200|1196.9|1195.9|1345
1645517700000|2022-02-22 08:15:00|1200.8|1199.8|1200.6|1199.6|1201.6|1200.6|1199.4|1198.4|578
1645518000000|2022-02-22 08:20:00|1200.7|1199.7|1200.7|1199.7|1201.4|1200.4|1199.7|1198.7|294
1645518300000|2022-02-22 08:25:00|1200.8|1199.8|1201.2|1200.2|1202|1201|1200.2|1199.2|337
1645518600000|2022-02-22 08:30:00|1201.1|1200.1|1201.3|1200.3|1202.2|1201.2|1200.5|1199.5|487
1645518900000|2022-02-22 08:35:00|1201.4|1200.4|1201.1|1200.1|1201.7|1200.7|1200.6|1199.6|187
1645519200000|2022-02-22 08:40:00|1201|1200|1202.7|1201.7|1203.1|1202.1|1201|1200|223
1645519500000|2022-02-22 08:45:00|1202.9|1201.9|1202.6|1201.6|1203.4|1202.4|1201.3|1200.3|555
1645519800000|2022-02-22 08:50:00|1202.7|1201.7|1202.1|1201.1|1203.7|1202.7|1201.7|1200.7|245
1645520100000|2022-02-22 08:55:00|1201.7|1200.7|1202.8|1201.8|1203.8|1202.8|1201.7|1200.7|247
1645520400000|2022-02-22 09:00:00|1203|1202|1201.5|1200.5|1203.7|1202.7|1201.5|1200.5|229
1645520700000|2022-02-22 09:05:00|1201.6|1200.6|1202.7|1201.7|1202.8|1201.8|1200.4|1199.4|435
1645521000000|2022-02-22 09:10:00|1202.8|1201.8|1201.8|1200.8|1202.9|1201.9|1200.8|1199.8|324
1645521300000|2022-02-22 09:15:00|1202.4|1201.4|1202.9|1201.9|1202.9|1201.9|1201.4|1200.4|146
1645521600000|2022-02-22 09:20:00|1203.1|1202.1|1202.1|1201.1|1203.3|1202.3|1201.9|1200.9|152
1645521900000|2022-02-22 09:25:00|1202.2|1201.2|1203.1|1202.1|1203.6|1202.6|1202.2|1201.2|145
1645522200000|2022-02-22 09:30:00|1203.4|1202.4|1203.3|1202.3|1204|1203|1202.8|1201.8|684
1645522500000|2022-02-22 09:35:00|1203.2|1202.2|1204.4|1203.4|1204.6|1203.6|1203.2|1202.2|330
1645522800000|2022-02-22 09:40:00|1204.3|1203.3|1203.2|1202.2|1204.4|1203.4|1203.2|1202.2|194
1645523100000|2022-02-22 09:45:00|1203.4|1202.4|1201.7|1200.7|1203.4|1202.4|1201.7|1200.7|423
1645523400000|2022-02-22 09:50:00|1201.8|1200.8|1202.9|1201.9|1203.4|1202.4|1201.8|1200.8|129
1645523700000|2022-02-22 09:55:00|1202.8|1201.8|1201.1|1200.1|1202.8|1201.8|1201|1200|304
1645524000000|2022-02-22 10:00:00|1201.2|1200.2|1202.9|1201.9|1203.2|1202.2|1201.1|1200.1|141
1645524300000|2022-02-22 10:05:00|1203|1202|1203.8|1202.8|1203.8|1202.8|1202.7|1201.7|219
1645524600000|2022-02-22 10:10:00|1203.7|1202.7|1205.7|1204.7|1205.8|1204.8|1203.6|1202.6|214
1645524900000|2022-02-22 10:15:00|1205.6|1204.6|1206.1|1205.1|1206.2|1205.2|1205.3|1204.3|386
1645525200000|2022-02-22 10:20:00|1206.2|1205.2|1206.2|1205.2|1207|1206|1205.9|1204.9|231
1645525500000|2022-02-22 10:25:00|1206.3|1205.3|1206.8|1205.8|1207|1206|1206|1205|79
1645525800000|2022-02-22 10:30:00|1206.9|1205.9|1206.5|1205.5|1206.9|1205.9|1206.3|1205.3|147
1645526100000|2022-02-22 10:35:00|1206.4|1205.4|1209.8|1208.8|1209.9|1208.9|1206.4|1205.4|566
1645526400000|2022-02-22 10:40:00|1209.7|1208.7|1210.8|1209.8|1211.3|1210.3|1209.7|1208.7|488
1645526700000|2022-02-22 10:45:00|1210.9|1209.9|1210.1|1209.1|1211.5|1210.5|1210|1209|531
1645527000000|2022-02-22 10:50:00|1210|1209|1211.8|1210.8|1212.5|1211.5|1210|1209|398
1645527300000|2022-02-22 10:55:00|1211.7|1210.7|1209.9|1208.9|1211.8|1210.8|1209.8|1208.8|118
1645527600000|2022-02-22 11:00:00|1210.1|1209.1|1209.9|1208.9|1210.3|1209.3|1209.6|1208.6|251
1645527900000|2022-02-22 11:05:00|1209.8|1208.8|1209.2|1208.2|1209.9|1208.9|1208.7|1207.7|188
1645528200000|2022-02-22 11:10:00|1209.3|1208.3|1209|1208|1209.9|1208.9|1208.8|1207.8|300
1645528500000|2022-02-22 11:15:00|1209.1|1208.1|1209.6|1208.6|1209.6|1208.6|1208.7|1207.7|468
1645528800000|2022-02-22 11:20:00|1209.9|1208.9|1209.5|1208.5|1210.5|1209.5|1209.3|1208.3|116
1645529100000|2022-02-22 11:25:00|1209.4|1208.4|1208.8|1207.8|1209.4|1208.4|1208.8|1207.8|269
1645529400000|2022-02-22 11:30:00|1208.9|1207.9|1208.5|1207.5|1209|1208|1207.8|1206.8|190
1645529700000|2022-02-22 11:35:00|1208.7|1207.7|1207.6|1206.6|1208.9|1207.9|1207.6|1206.6|81
1645530000000|2022-02-22 11:40:00|1207.7|1206.7|1207.9|1206.9|1208.4|1207.4|1207.5|1206.5|220
1645530300000|2022-02-22 11:45:00|1208.1|1207.1|1208.3|1207.3|1208.3|1207.3|1207.8|1206.8|69
1645530600000|2022-02-22 11:50:00|1208.2|1207.2|1208.5|1207.5|1209.2|1208.2|1208.1|1207.1|133
1645530900000|2022-02-22 11:55:00|1208.7|1207.7|1208.6|1207.6|1208.9|1207.9|1208.4|1207.4|114
1645531200000|2022-02-22 12:00:00|1208.5|1207.5|1208.3|1207.3|1209.4|1208.4|1208.1|1207.1|537
1645531500000|2022-02-22 12:05:00|1208.4|1207.4|1208|1207|1208.7|1207.7|1207.8|1206.8|536
1645531800000|2022-02-22 12:10:00|1207.9|1206.9|1209.4|1208.4|1209.9|1208.9|1207.7|1206.7|1193
1645532100000|2022-02-22 12:15:00|1209.6|1208.6|1211.8|1210.8|1211.8|1210.8|1209.6|1208.6|362
1645532400000|2022-02-22 12:20:00|1211.6|1210.6|1211.5|1210.5|1212.2|1211.2|1211.2|1210.2|357
1645532700000|2022-02-22 12:25:00|1211.3|1210.3|1211.4|1210.4|1211.7|1210.7|1211.2|1210.2|143
1645533000000|2022-02-22 12:30:00|1211.3|1210.3|1211.7|1210.7|1211.8|1210.8|1210.6|1209.6|210
1645533300000|2022-02-22 12:35:00|1211.6|1210.6|1210.1|1209.1|1211.6|1210.6|1209.5|1208.5|782
1645533600000|2022-02-22 12:40:00|1210|1209|1210.1|1209.1|1210.4|1209.4|1209.3|1208.3|662
1645533900000|2022-02-22 12:45:00|1210.2|1209.2|1210.4|1209.4|1211|1210|1210|1209|105
1645534200000|2022-02-22 12:50:00|1210.5|1209.5|1210.1|1209.1|1210.8|1209.8|1209.9|1208.9|102
1645534500000|2022-02-22 12:55:00|1209.8|1208.8|1209.8|1208.8|1210|1209|1209.5|1208.5|153
1645534800000|2022-02-22 13:00:00|1209.7|1208.7|1208.4|1207.4|1210|1209|1208.4|1207.4|693
1645535100000|2022-02-22 13:05:00|1208.5|1207.5|1208.7|1207.7|1209.2|1208.2|1208.1|1207.1|558
1645535400000|2022-02-22 13:10:00|1208.8|1207.8|1207.6|1206.6|1208.8|1207.8|1207.6|1206.6|682
1645535700000|2022-02-22 13:15:00|1207.5|1206.5|1207.8|1206.8|1208.1|1207.1|1207.1|1206.1|1246
1645536000000|2022-02-22 13:20:00|1207.6|1206.6|1207.6|1206.6|1207.7|1206.7|1207|1206|330
1645536300000|2022-02-22 13:25:00|1207.7|1206.7|1207|1206|1207.9|1206.9|1206.8|1205.8|376
1645536600000|2022-02-22 13:30:00|1207.1|1206.1|1207.8|1206.8|1208.1|1207.1|1207.1|1206.1|411
1645536900000|2022-02-22 13:35:00|1207.9|1206.9|1208.6|1207.6|1208.6|1207.6|1207.6|1206.6|309
1645537200000|2022-02-22 13:40:00|1208.7|1207.7|1209.5|1208.5|1209.9|1208.9|1208.7|1207.7|110
1645537500000|2022-02-22 13:45:00|1209.4|1208.4|1208.8|1207.8|1209.5|1208.5|1208.4|1207.4|309
1645537800000|2022-02-22 13:50:00|1208.9|1207.9|1209|1208|1209.3|1208.3|1208.6|1207.6|366
1645538100000|2022-02-22 13:55:00|1208.9|1207.9|1209.6|1208.6|1209.9|1208.9|1208.7|1207.7|254
1645538400000|2022-02-22 14:00:00|1209.3|1208.3|1210.1|1209.1|1210.1|1209.1|1208.8|1207.8|257
1645538700000|2022-02-22 14:05:00|1210|1209|1210.9|1209.9|1211|1210|1210|1209|575
1645539000000|2022-02-22 14:10:00|1211|1210|1210|1209|1211|1210|1210|1209|390
1645539300000|2022-02-22 14:15:00|1210.1|1209.1|1209.6|1208.6|1210.3|1209.3|1209.4|1208.4|194
1645539600000|2022-02-22 14:20:00|1209.7|1208.7|1209|1208|1209.7|1208.7|1209|1208|143
1645539900000|2022-02-22 14:25:00|1208.9|1207.9|1207.7|1206.7|1208.9|1207.9|1207.7|1206.7|471
1645540200000|2022-02-22 14:30:00|1207.4|1206.9|1210.2|1209.7|1211.8|1211.3|1207.4|1206.9|4793
1645540500000|2022-02-22 14:35:00|1210.4|1209.9|1209.2|1208.7|1210.9|1210.4|1208.9|1208.4|1836
1645540800000|2022-02-22 14:40:00|1209.3|1208.8|1212.2|1211.7|1212.2|1211.7|1208.7|1208.2|1223
1645541100000|2022-02-22 14:45:00|1212.1|1211.6|1213.7|1213.2|1213.8|1213.3|1212|1211.5|1344
1645541400000|2022-02-22 14:50:00|1213.8|1213.3|1215.3|1214.8|1215.4|1214.9|1212.7|1212.2|1458
1645541700000|2022-02-22 14:55:00|1215.2|1214.7|1213.6|1213.1|1215.3|1214.8|1213.3|1212.8|706
1645542000000|2022-02-22 15:00:00|1213.4|1212.9|1213|1212.5|1213.6|1213.1|1211.2|1210.7|1221
1645542300000|2022-02-22 15:05:00|1213.1|1212.6|1212.5|1212|1213.2|1212.7|1210.4|1209.9|983
1645542600000|2022-02-22 15:10:00|1212.4|1211.9|1213.5|1213|1214.3|1213.8|1211.2|1210.7|935
1645542900000|2022-02-22 15:15:00|1213.6|1213.1|1214.4|1213.9|1215|1214.5|1213.1|1212.6|695
1645543200000|2022-02-22 15:20:00|1214.3|1213.8|1214|1213.5|1215.6|1215.1|1213.9|1213.4|1187
1645543500000|2022-02-22 15:25:00|1214.1|1213.6|1215.8|1215.3|1216.2|1215.7|1214.1|1213.6|1181
1645543800000|2022-02-22 15:30:00|1215.9|1215.4|1214.5|1214|1215.9|1215.4|1213.9|1213.4|830
1645544100000|2022-02-22 15:35:00|1214.3|1213.8|1212.5|1212|1214.5|1214|1212.4|1211.9|798
1645544400000|2022-02-22 15:40:00|1212.4|1211.9|1212|1211.5|1213|1212.5|1211.4|1210.9|1141
1645544700000|2022-02-22 15:45:00|1212.1|1211.6|1212.7|1212.2|1213|1212.5|1211.7|1211.2|700
1645545000000|2022-02-22 15:50:00|1212.6|1212.1|1211.4|1210.9|1212.7|1212.2|1211.1|1210.6|901
1645545300000|2022-02-22 15:55:00|1211.2|1210.7|1210.7|1210.2|1211.9|1211.4|1210.4|1209.9|1058
1645545600000|2022-02-22 16:00:00|1210.6|1210.1|1210.7|1210.2|1211.4|1210.9|1210.2|1209.7|1055
1645545900000|2022-02-22 16:05:00|1210.6|1210.1|1209.2|1208.7|1211.1|1210.6|1209.1|1208.6|1220
1645546200000|2022-02-22 16:10:00|1209.1|1208.6|1208.8|1208.3|1209.8|1209.3|1208.6|1208.1|990
1645546500000|2022-02-22 16:15:00|1208.9|1208.4|1207.7|1207.2|1209.2|1208.7|1207.5|1207|1045
1645546800000|2022-02-22 16:20:00|1207.8|1207.3|1208.7|1208.2|1208.7|1208.2|1207.3|1206.8|881
1645547100000|2022-02-22 16:25:00|1208.8|1208.3|1208.4|1207.9|1209.5|1209|1207.9|1207.4|3346
1645547400000|2022-02-22 16:30:00|1208.2|1207.7|1209.1|1208.6|1209.5|1209|1208|1207.5|944
1645547700000|2022-02-22 16:35:00|1209|1208.5|1209.4|1208.9|1209.5|1209|1208.4|1207.9|805
1645548000000|2022-02-22 16:40:00|1209.3|1208.8|1209.9|1209.4|1210.5|1210|1209.2|1208.7|993
1645548300000|2022-02-22 16:45:00|1210|1209.5|1209.9|1209.4|1210.3|1209.8|1209.4|1208.9|400
1645548600000|2022-02-22 16:50:00|1210|1209.5|1207.6|1207.1|1211|1210.5|1207.6|1207.1|588
1645548900000|2022-02-22 16:55:00|1207.5|1207|1208.2|1207.7|1208.3|1207.8|1206.9|1206.4|701
1645549200000|2022-02-22 17:00:00|1208.1|1207.6|1208.4|1207.9|1209|1208.5|1207.7|1207.2|508
1645549500000|2022-02-22 17:05:00|1208.5|1208|1208.9|1208.4|1208.9|1208.4|1208.3|1207.8|381
1645549800000|2022-02-22 17:10:00|1208.8|1208.3|1207.3|1206.8|1208.8|1208.3|1207.1|1206.6|475
1645550100000|2022-02-22 17:15:00|1207.2|1206.7|1206.6|1206.1|1207.4|1206.9|1206.6|1206.1|676
1645550400000|2022-02-22 17:20:00|1206.5|1206|1206.7|1206.2|1207.7|1207.2|1206.4|1205.9|402
1645550700000|2022-02-22 17:25:00|1206.6|1206.1|1207.2|1206.7|1207.7|1207.2|1206.4|1205.9|348
1645551000000|2022-02-22 17:30:00|1207.1|1206.6|1206.4|1205.9|1207.6|1207.1|1206.3|1205.8|524
1645551300000|2022-02-22 17:35:00|1206.5|1206|1207.1|1206.6|1207.6|1207.1|1206.5|1206|379
1645551600000|2022-02-22 17:40:00|1207|1206.5|1206.8|1206.3|1207.3|1206.8|1206.6|1206.1|391
1645551900000|2022-02-22 17:45:00|1206.7|1206.2|1205.2|1204.7|1207|1206.5|1205|1204.5|576
1645552200000|2022-02-22 17:50:00|1205.3|1204.8|1205.2|1204.7|1206.1|1205.6|1205.2|1204.7|531
1645552500000|2022-02-22 17:55:00|1205.3|1204.8|1205.3|1204.8|1206|1205.5|1204.9|1204.4|595
1645552800000|2022-02-22 18:00:00|1205.5|1205|1205.3|1204.8|1205.6|1205.1|1204.4|1203.9|654
1645553100000|2022-02-22 18:05:00|1205.4|1204.9|1205.8|1205.3|1206.2|1205.7|1205.1|1204.6|484
1645553400000|2022-02-22 18:10:00|1205.9|1205.4|1206.8|1206.3|1207.6|1207.1|1205.9|1205.4|684
1645553700000|2022-02-22 18:15:00|1206.9|1206.4|1203.9|1203.4|1206.9|1206.4|1203.8|1203.3|580
1645554000000|2022-02-22 18:20:00|1203.8|1203.3|1205.1|1204.6|1205.3|1204.8|1203.8|1203.3|484
1645554300000|2022-02-22 18:25:00|1205.2|1204.7|1205.1|1204.6|1205.2|1204.7|1204.4|1203.9|310
1645554600000|2022-02-22 18:30:00|1205|1204.5|1205.7|1205.2|1205.9|1205.4|1204.6|1204.1|439
1645554900000|2022-02-22 18:35:00|1205.6|1205.1|1204.6|1204.1|1205.6|1205.1|1204.4|1203.9|411
1645555200000|2022-02-22 18:40:00|1204.7|1204.2|1203.5|1203|1205.5|1205|1203.5|1203|442
1645555500000|2022-02-22 18:45:00|1203.4|1202.9|1202.6|1202.1|1203.7|1203.2|1202.5|1202|571
1645555800000|2022-02-22 18:50:00|1202.7|1202.2|1201.4|1200.9|1202.7|1202.2|1201.4|1200.9|527
1645556100000|2022-02-22 18:55:00|1201.5|1201|1202.8|1202.3|1202.8|1202.3|1201.5|1201|400
1645556400000|2022-02-22 19:00:00|1202.7|1202.2|1201.6|1201.1|1202.7|1202.2|1201.4|1200.9|502
1645556700000|2022-02-22 19:05:00|1201.7|1201.2|1200.7|1200.2|1201.7|1201.2|1200.7|1200.2|759
1645557000000|2022-02-22 19:10:00|1200.8|1200.3|1201.5|1201|1201.6|1201.1|1200|1199.5|1123
1645557300000|2022-02-22 19:15:00|1201.6|1201.1|1202.5|1202|1202.8|1202.3|1201.2|1200.7|560
1645557600000|2022-02-22 19:20:00|1202.7|1202.2|1202.2|1201.7|1203.5|1203|1200.6|1200.1|2427
1645557900000|2022-02-22 19:25:00|1202.3|1201.8|1204.9|1204.4|1205.7|1205.2|1202.1|1201.6|2321
1645558200000|2022-02-22 19:30:00|1204.8|1204.3|1207.2|1206.7|1209|1208.5|1203.9|1203.4|1767
1645558500000|2022-02-22 19:35:00|1207.3|1206.8|1207.7|1207.2|1209.1|1208.6|1206.9|1206.4|969
1645558800000|2022-02-22 19:40:00|1207.8|1207.3|1205.5|1205|1208.5|1208|1205.4|1204.9|966
1645559100000|2022-02-22 19:45:00|1205.4|1204.9|1209.1|1208.6|1209.2|1208.7|1204.8|1204.3|976
1645559400000|2022-02-22 19:50:00|1209.3|1208.8|1210.5|1210|1211.5|1211|1209.1|1208.6|1137
1645559700000|2022-02-22 19:55:00|1210.6|1210.1|1210.9|1210.4|1212.7|1212.2|1210.6|1210.1|890
1645560000000|2022-02-22 20:00:00|1211|1210.5|1213.5|1213|1213.6|1213.1|1211|1210.5|932
1645560300000|2022-02-22 20:05:00|1213.6|1213.1|1211.4|1210.9|1213.8|1213.3|1211.3|1210.8|791
1645560600000|2022-02-22 20:10:00|1211.5|1211|1212.1|1211.6|1212.9|1212.4|1211.5|1211|425
1645560900000|2022-02-22 20:15:00|1212|1211.5|1211.7|1211.2|1213.4|1212.9|1211.1|1210.6|631
1645561200000|2022-02-22 20:20:00|1211.5|1211|1210.1|1209.6|1212.3|1211.8|1209.6|1209.1|621
1645561500000|2022-02-22 20:25:00|1210|1209.5|1210.6|1210.1|1212.1|1211.6|1209.9|1209.4|480
1645561800000|2022-02-22 20:30:00|1210.7|1210.2|1210.3|1209.8|1210.7|1210.2|1209.2|1208.7|768
1645562100000|2022-02-22 20:35:00|1210.4|1209.9|1210.2|1209.7|1210.7|1210.2|1209.1|1208.6|739
1645562400000|2022-02-22 20:40:00|1210.4|1209.9|1209|1208.5|1210.5|1210|1208.2|1207.7|1291
1645562700000|2022-02-22 20:45:00|1208.9|1208.4|1208.1|1207.6|1208.9|1208.4|1207.6|1207.1|1274
1645563000000|2022-02-22 20:50:00|1208.2|1207.7|1205.7|1205.2|1208.2|1207.7|1205.4|1204.9|2647
1645563300000|2022-02-22 20:55:00|1205.8|1205.3|1208.3|1207.8|1208.5|1208|1205.7|1205.2|9301
1645563600000|2022-02-22 21:00:00|1208.5|1207.5|1210.8|1209.8|1211.2|1210.2|1208.1|1207.1|985
1645563900000|2022-02-22 21:05:00|1210.7|1209.7|1211.9|1210.9|1211.9|1210.9|1210.5|1209.5|226
1645564200000|2022-02-22 21:10:00|1212|1211|1211.7|1210.7|1212|1211|1211.6|1210.6|105
1645564500000|2022-02-22 21:15:00|1211.8|1210.8|1210.9|1209.9|1211.8|1210.8|1210.9|1209.9|101
1645564800000|2022-02-22 21:20:00|1210.8|1209.8|1210.1|1209.1|1210.8|1209.8|1210|1209|140
1645565100000|2022-02-22 21:25:00|1210|1209|1210.2|1209.2|1210.4|1209.4|1209.5|1208.5|75
1645565400000|2022-02-22 21:30:00|1210.1|1209.1|1209.9|1208.9|1210.5|1209.5|1209.7|1208.7|60
1645565700000|2022-02-22 21:35:00|1209.8|1208.8|1210.1|1209.1|1210.5|1209.5|1209.7|1208.7|36
1645566000000|2022-02-22 21:40:00|1210.2|1209.2|1211|1210|1211|1210|1210.2|1209.2|12
1645566300000|2022-02-22 21:45:00|1211.4|1210.4|1211.5|1210.5|1211.6|1210.6|1211.2|1210.2|22
1645566600000|2022-02-22 21:50:00|1211|1210|1209.7|1208.7|1211|1210|1209.7|1208.7|24
1645566900000|2022-02-22 21:55:00|1209.9|1208.9|1208.9|1207.9|1209.9|1208.9|1208.9|1207.9|8
1645568700000|2022-02-22 22:25:00|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1
1645570800000|2022-02-22 23:00:00|1209|1207|1210.5|1208.5|1210.8|1208.8|1208.8|1206.8|0
1645571100000|2022-02-22 23:05:00|1210.6|1208.6|1210.6|1208.6|1210.9|1208.9|1210.4|1208.4|0
1645571400000|2022-02-22 23:10:00|1210.7|1208.7|1210.5|1208.5|1211.2|1209.2|1210.5|1208.5|0
1645571700000|2022-02-22 23:15:00|1210.6|1208.6|1210.6|1208.6|1210.8|1208.8|1210.1|1208.1|0
1645572000000|2022-02-22 23:20:00|1210.7|1208.7|1210.8|1208.8|1210.8|1208.8|1210.3|1208.3|0
1645572300000|2022-02-22 23:25:00|1210.7|1208.7|1212.3|1210.3|1212.9|1210.9|1210.7|1208.7|0
1645572600000|2022-02-22 23:30:00|1212.4|1210.4|1211.7|1209.7|1212.6|1210.6|1211.5|1209.5|0
1645572900000|2022-02-22 23:35:00|1211.8|1209.8|1211.6|1209.6|1212.1|1210.1|1211.5|1209.5|0
1645573200000|2022-02-22 23:40:00|1211.7|1209.7|1212.7|1210.7|1212.7|1210.7|1211.6|1209.6|0
1645573500000|2022-02-22 23:45:00|1212.9|1210.9|1213.1|1211.1|1213.5|1211.5|1212.5|1210.5|0
1645573800000|2022-02-22 23:50:00|1213.2|1211.2|1213.1|1211.1|1213.5|1211.5|1212.8|1210.8|0
1645574100000|2022-02-22 23:55:00|1213.2|1211.2|1212.8|1210.8|1213.4|1211.4|1212.5|1210.5|0
1645574400000|2022-02-23 00:00:00|1213|1211|1212.9|1210.9|1213.2|1211.2|1212.5|1210.5|0
1645574700000|2022-02-23 00:05:00|1213|1211|1212.6|1210.6|1213|1211|1212.5|1210.5|0
1645575000000|2022-02-23 00:10:00|1212.5|1210.5|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1645575300000|2022-02-23 00:15:00|1212.3|1210.3|1212.5|1210.5|1212.9|1210.9|1212.2|1210.2|0
1645575600000|2022-02-23 00:20:00|1212.6|1210.6|1212.4|1210.4|1212.9|1210.9|1212.3|1210.3|0
1645575900000|2022-02-23 00:25:00|1212.5|1210.5|1212.5|1210.5|1212.9|1210.9|1212.3|1210.3|0
1645576200000|2022-02-23 00:30:00|1212.6|1210.6|1212.8|1210.8|1212.9|1210.9|1212.1|1210.1|0
1645576500000|2022-02-23 00:35:00|1212.7|1210.7|1212.3|1210.3|1212.8|1210.8|1212.1|1210.1|0
1645576800000|2022-02-23 00:40:00|1212.4|1210.4|1212.2|1210.2|1212.4|1210.4|1212.1|1210.1|0
1645577100000|2022-02-23 00:45:00|1212.3|1210.3|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1645577400000|2022-02-23 00:50:00|1212.4|1210.4|1212.4|1210.4|1212.5|1210.5|1212.2|1210.2|0
1645577700000|2022-02-23 00:55:00|1212.5|1210.5|1212.9|1210.9|1212.9|1210.9|1212.4|1210.4|0
1645578000000|2022-02-23 01:00:00|1213.1|1212.1|1212.1|1211.1|1213.1|1212.1|1211.3|1210.3|64
1645578300000|2022-02-23 01:05:00|1212.3|1211.3|1212.6|1211.6|1213.5|1212.5|1212.3|1211.3|90
1645578600000|2022-02-23 01:10:00|1212.8|1211.8|1213.3|1212.3|1213.4|1212.4|1212.8|1211.8|85
1645578900000|2022-02-23 01:15:00|1213.2|1212.2|1213.5|1212.5|1214.6|1213.6|1212.4|1211.4|118
1645579200000|2022-02-23 01:20:00|1213.1|1212.1|1214.6|1213.6|1214.9|1213.9|1213.1|1212.1|65
1645579500000|2022-02-23 01:25:00|1214.7|1213.7|1213.4|1212.4|1214.9|1213.9|1213.4|1212.4|21
1645579800000|2022-02-23 01:30:00|1213.2|1212.2|1211.8|1210.8|1213.2|1212.2|1210.6|1209.6|76
1645580100000|2022-02-23 01:35:00|1212.7|1211.7|1213.2|1212.2|1213.2|1212.2|1212.6|1211.6|19
1645580400000|2022-02-23 01:40:00|1212.5|1211.5|1211.2|1210.2|1212.5|1211.5|1211.2|1210.2|4
1645580700000|2022-02-23 01:45:00|1210.6|1209.6|1209.3|1208.3|1210.6|1209.6|1209.3|1208.3|83
1645581000000|2022-02-23 01:50:00|1209.6|1208.6|1208.8|1207.8|1210.2|1209.2|1208.7|1207.7|13
1645581300000|2022-02-23 01:55:00|1209.8|1208.8|1211.4|1210.4|1212|1211|1209.8|1208.8|68
1645581600000|2022-02-23 02:00:00|1211.2|1210.2|1213.2|1212.2|1213.9|1212.9|1211|1210|141
1645581900000|2022-02-23 02:05:00|1213.3|1212.3|1213.9|1212.9|1213.9|1212.9|1212.7|1211.7|26
1645582200000|2022-02-23 02:10:00|1213.8|1212.8|1214.4|1213.4|1214.8|1213.8|1213.7|1212.7|109
1645582500000|2022-02-23 02:15:00|1214.2|1213.2|1213.1|1212.1|1214.2|1213.2|1212.5|1211.5|32
1645582800000|2022-02-23 02:20:00|1213.2|1212.2|1212.9|1211.9|1213.6|1212.6|1212.5|1211.5|26
1645583100000|2022-02-23 02:25:00|1212.6|1211.6|1211|1210|1212.7|1211.7|1210.8|1209.8|59
1645583400000|2022-02-23 02:30:00|1211.1|1210.1|1211.6|1210.6|1211.8|1210.8|1211|1210|25
1645583700000|2022-02-23 02:35:00|1211.7|1210.7|1211.4|1210.4|1212.2|1211.2|1211.2|1210.2|10
1645584000000|2022-02-23 02:40:00|1211.3|1210.3|1212.4|1211.4|1212.6|1211.6|1211.3|1210.3|19
1645584300000|2022-02-23 02:45:00|1212|1211|1211.3|1210.3|1212|1211|1210.7|1209.7|30
1645584600000|2022-02-23 02:50:00|1211.4|1210.4|1211.6|1210.6|1212.2|1211.2|1211.4|1210.4|27
1645584900000|2022-02-23 02:55:00|1211.8|1210.8|1211.4|1210.4|1212|1211|1211.4|1210.4|10
1645585200000|2022-02-23 03:00:00|1211.9|1210.9|1211.6|1210.6|1211.9|1210.9|1210.7|1209.7|9
1645585500000|2022-02-23 03:05:00|1212.2|1211.2|1212.1|1211.1|1212.2|1211.2|1212.1|1211.1|4
1645585800000|2022-02-23 03:10:00|1211.4|1210.4|1210.1|1209.1|1211.4|1210.4|1210.1|1209.1|31
1645586100000|2022-02-23 03:15:00|1210.7|1209.7|1210.6|1209.6|1211.4|1210.4|1210.6|1209.6|13
1645586400000|2022-02-23 03:20:00|1210.7|1209.7|1211.3|1210.3|1211.7|1210.7|1210.7|1209.7|21
1645586700000|2022-02-23 03:25:00|1211.7|1210.7|1212.2|1211.2|1212.3|1211.3|1211.7|1210.7|12
1645587000000|2022-02-23 03:30:00|1212.3|1211.3|1212.5|1211.5|1212.9|1211.9|1212.2|1211.2|35
1645587300000|2022-02-23 03:35:00|1212.4|1211.4|1211.9|1210.9|1212.4|1211.4|1211.8|1210.8|17
1645587600000|2022-02-23 03:40:00|1211.7|1210.7|1211.3|1210.3|1212|1211|1211.3|1210.3|27
1645587900000|2022-02-23 03:45:00|1211.4|1210.4|1211.8|1210.8|1212.3|1211.3|1211.4|1210.4|48
1645588200000|2022-02-23 03:50:00|1211.4|1210.4|1211.9|1210.9|1211.9|1210.9|1211.3|1210.3|54
1645588500000|2022-02-23 03:55:00|1211.8|1210.8|1212.8|1211.8|1212.9|1211.9|1211.8|1210.8|47
1645588800000|2022-02-23 04:00:00|1212.9|1211.9|1212.4|1211.4|1212.9|1211.9|1212.2|1211.2|60
1645589100000|2022-02-23 04:05:00|1212.3|1211.3|1212.2|1211.2|1212.3|1211.3|1212|1211|20
1645589400000|2022-02-23 04:10:00|1212.3|1211.3|1212.4|1211.4|1212.9|1211.9|1212.3|1211.3|30
1645589700000|2022-02-23 04:15:00|1212.5|1211.5|1212.4|1211.4|1212.6|1211.6|1212.2|1211.2|11
1645590000000|2022-02-23 04:20:00|1212.6|1211.6|1212.7|1211.7|1212.7|1211.7|1212.6|1211.6|9
1645590300000|2022-02-23 04:25:00|1212.6|1211.6|1212.2|1211.2|1212.7|1211.7|1212.2|1211.2|39
1645590600000|2022-02-23 04:30:00|1212.3|1211.3|1212.9|1211.9|1212.9|1211.9|1212.3|1211.3|20
1645590900000|2022-02-23 04:35:00|1212.8|1211.8|1212.6|1211.6|1212.9|1211.9|1212.5|1211.5|12
1645591200000|2022-02-23 04:40:00|1212.5|1211.5|1212.7|1211.7|1212.7|1211.7|1212.4|1211.4|38
1645591500000|2022-02-23 04:45:00|1212.5|1211.5|1213.6|1212.6|1213.8|1212.8|1212.5|1211.5|33
1645591800000|2022-02-23 04:50:00|1213.5|1212.5|1213.5|1212.5|1213.8|1212.8|1213.4|1212.4|18
1645592100000|2022-02-23 04:55:00|1213.6|1212.6|1214|1213|1214|1213|1213.6|1212.6|20
1645592400000|2022-02-23 05:00:00|1214.4|1213.4|1215.1|1214.1|1215.2|1214.2|1214.1|1213.1|68
1645592700000|2022-02-23 05:05:00|1215.3|1214.3|1215.3|1214.3|1215.7|1214.7|1215.1|1214.1|39
1645593000000|2022-02-23 05:10:00|1215.2|1214.2|1215.2|1214.2|1215.5|1214.5|1215|1214|42
1645593300000|2022-02-23 05:15:00|1215|1214|1215.1|1214.1|1215.3|1214.3|1214.9|1213.9|30
1645593600000|2022-02-23 05:20:00|1214.9|1213.9|1214.6|1213.6|1214.9|1213.9|1214.5|1213.5|46
1645593900000|2022-02-23 05:25:00|1214.4|1213.4|1214.6|1213.6|1214.8|1213.8|1214|1213|40
1645594200000|2022-02-23 05:30:00|1214.5|1213.5|1214.2|1213.2|1215.1|1214.1|1213.9|1212.9|82
1645594500000|2022-02-23 05:35:00|1213.7|1212.7|1214.5|1213.5|1214.5|1213.5|1213.7|1212.7|78
1645594800000|2022-02-23 05:40:00|1214.3|1213.3|1214.1|1213.1|1214.7|1213.7|1213.8|1212.8|41
1645595100000|2022-02-23 05:45:00|1214|1213|1214.7|1213.7|1214.7|1213.7|1213.9|1212.9|69
1645595400000|2022-02-23 05:50:00|1214.6|1213.6|1214.5|1213.5|1215|1214|1214.3|1213.3|48
1645595700000|2022-02-23 05:55:00|1214.7|1213.7|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|42
1645596000000|2022-02-23 06:00:00|1215.2|1214.2|1215.9|1214.9|1216.1|1215.1|1215.2|1214.2|49
1645596300000|2022-02-23 06:05:00|1215.7|1214.7|1215.9|1214.9|1216.1|1215.1|1215.6|1214.6|49
1645596600000|2022-02-23 06:10:00|1216.1|1215.1|1215.9|1214.9|1216.5|1215.5|1215.3|1214.3|82
1645596900000|2022-02-23 06:15:00|1215.7|1214.7|1215.5|1214.5|1215.9|1214.9|1215.3|1214.3|56
1645597200000|2022-02-23 06:20:00|1215.3|1214.3|1214.5|1213.5|1215.3|1214.3|1214.1|1213.1|39
1645597500000|2022-02-23 06:25:00|1214.7|1213.7|1215.1|1214.1|1215.2|1214.2|1214.5|1213.5|33
1645597800000|2022-02-23 06:30:00|1214.7|1213.7|1214.7|1213.7|1214.9|1213.9|1214.6|1213.6|18
1645598100000|2022-02-23 06:35:00|1214.8|1213.8|1215.3|1214.3|1215.4|1214.4|1214.8|1213.8|39
1645598400000|2022-02-23 06:40:00|1215.5|1214.5|1214.7|1213.7|1215.6|1214.6|1214.6|1213.6|66
1645598700000|2022-02-23 06:45:00|1214.8|1213.8|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|93
1645599000000|2022-02-23 06:50:00|1215.2|1214.2|1215|1214|1215.5|1214.5|1214.6|1213.6|70
1645599300000|2022-02-23 06:55:00|1215.1|1214.1|1213.7|1212.7|1215.1|1214.1|1213.7|1212.7|160
1645599600000|2022-02-23 07:00:00|1213.6|1212.6|1211.6|1210.6|1213.6|1212.6|1211.4|1210.4|238
1645599900000|2022-02-23 07:05:00|1211.4|1210.4|1211.9|1210.9|1212|1211|1211.2|1210.2|266
1645600200000|2022-02-23 07:10:00|1211.8|1210.8|1211.3|1210.3|1212.3|1211.3|1211.2|1210.2|163
1645600500000|2022-02-23 07:15:00|1211.2|1210.2|1211.1|1210.1|1211.8|1210.8|1210.8|1209.8|128
1645600800000|2022-02-23 07:20:00|1211|1210|1211.1|1210.1|1211.4|1210.4|1210.5|1209.5|177
1645601100000|2022-02-23 07:25:00|1210.9|1209.9|1211.8|1210.8|1212.2|1211.2|1210.8|1209.8|134
1645601400000|2022-02-23 07:30:00|1211.7|1210.7|1212.8|1211.8|1213|1212|1211.7|1210.7|164
1645601700000|2022-02-23 07:35:00|1212.9|1211.9|1213.9|1212.9|1213.9|1212.9|1212.8|1211.8|165
1645602000000|2022-02-23 07:40:00|1213.8|1212.8|1214.2|1213.2|1214.7|1213.7|1213.8|1212.8|327
1645602300000|2022-02-23 07:45:00|1214.1|1213.1|1213.6|1212.6|1214.1|1213.1|1213.4|1212.4|26
1645602600000|2022-02-23 07:50:00|1213.7|1212.7|1213.7|1212.7|1213.9|1212.9|1213.4|1212.4|48
1645602900000|2022-02-23 07:55:00|1213.9|1212.9|1214.4|1213.4|1214.5|1213.5|1213.6|1212.6|196
1645603200000|2022-02-23 08:00:00|1214.5|1213.5|1215|1214|1215|1214|1212.9|1211.9|188
1645603500000|2022-02-23 08:05:00|1214.9|1213.9|1215.2|1214.2|1215.3|1214.3|1214.3|1213.3|686
1645603800000|2022-02-23 08:10:00|1215.3|1214.3|1215.8|1214.8|1216.4|1215.4|1215.2|1214.2|596
1645604100000|2022-02-23 08:15:00|1216|1215|1215.4|1214.4|1216|1215|1215.2|1214.2|185
1645604400000|2022-02-23 08:20:00|1215.5|1214.5|1216.2|1215.2|1216.2|1215.2|1215|1214|134
1645604700000|2022-02-23 08:25:00|1216.1|1215.1|1215.4|1214.4|1216.1|1215.1|1215.3|1214.3|235
1645605000000|2022-02-23 08:30:00|1215.7|1214.7|1215.7|1214.7|1215.8|1214.8|1213.9|1212.9|209
1645605300000|2022-02-23 08:35:00|1215.8|1214.8|1215.9|1214.9|1216.1|1215.1|1215.7|1214.7|145
1645605600000|2022-02-23 08:40:00|1215.8|1214.8|1215.9|1214.9|1216.1|1215.1|1215.7|1214.7|113
1645605900000|2022-02-23 08:45:00|1215.8|1214.8|1215.8|1214.8|1216.2|1215.2|1215.5|1214.5|118
1645606200000|2022-02-23 08:50:00|1215.9|1214.9|1215.6|1214.6|1216.5|1215.5|1215.3|1214.3|162
1645606500000|2022-02-23 08:55:00|1215.7|1214.7|1216.6|1215.6|1216.6|1215.6|1215|1214|64
1645606800000|2022-02-23 09:00:00|1216.7|1215.7|1216.2|1215.2|1217|1216|1216|1215|195
1645607100000|2022-02-23 09:05:00|1216.3|1215.3|1216.2|1215.2|1216.4|1215.4|1215.9|1214.9|62
1645607400000|2022-02-23 09:10:00|1216.1|1215.1|1216.5|1215.5|1216.8|1215.8|1215.7|1214.7|94
1645607700000|2022-02-23 09:15:00|1216.3|1215.3|1216.9|1215.9|1216.9|1215.9|1216.1|1215.1|75
1645608000000|2022-02-23 09:20:00|1216.8|1215.8|1216.5|1215.5|1216.9|1215.9|1216.4|1215.4|75
1645608300000|2022-02-23 09:25:00|1216.6|1215.6|1216.2|1215.2|1216.6|1215.6|1216.1|1215.1|51
1645608600000|2022-02-23 09:30:00|1216.3|1215.3|1215.7|1214.7|1216.4|1215.4|1215.5|1214.5|91
1645608900000|2022-02-23 09:35:00|1215.6|1214.6|1215.6|1214.6|1215.9|1214.9|1214.9|1213.9|149
1645609200000|2022-02-23 09:40:00|1215.8|1214.8|1215.8|1214.8|1216.5|1215.5|1215.4|1214.4|199
1645609500000|2022-02-23 09:45:00|1215.9|1214.9|1215.3|1214.3|1215.9|1214.9|1215.2|1214.2|91
1645609800000|2022-02-23 09:50:00|1215.4|1214.4|1215.1|1214.1|1215.5|1214.5|1214.9|1213.9|124
1645610100000|2022-02-23 09:55:00|1215.2|1214.2|1214|1213|1215.5|1214.5|1213.9|1212.9|180
1645610400000|2022-02-23 10:00:00|1214.1|1213.1|1214.2|1213.2|1214.4|1213.4|1213.7|1212.7|253
1645610700000|2022-02-23 10:05:00|1214|1213|1213|1212|1214.3|1213.3|1212.9|1211.9|155
1645611000000|2022-02-23 10:10:00|1212.9|1211.9|1212.4|1211.4|1212.9|1211.9|1212.1|1211.1|149
1645611300000|2022-02-23 10:15:00|1212.7|1211.7|1213.1|1212.1|1213.3|1212.3|1212.7|1211.7|40
1645611600000|2022-02-23 10:20:00|1213.2|1212.2|1213.4|1212.4|1213.5|1212.5|1213.1|1212.1|56
1645611900000|2022-02-23 10:25:00|1213.5|1212.5|1213|1212|1213.6|1212.6|1212.9|1211.9|29
1645612200000|2022-02-23 10:30:00|1213.1|1212.1|1213.3|1212.3|1213.7|1212.7|1213.1|1212.1|14
1645612500000|2022-02-23 10:35:00|1213.5|1212.5|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|35
1645612800000|2022-02-23 10:40:00|1213.1|1212.1|1213.7|1212.7|1213.7|1212.7|1213.1|1212.1|15
1645613100000|2022-02-23 10:45:00|1213.6|1212.6|1212|1211|1213.7|1212.7|1211.8|1210.8|32
1645613400000|2022-02-23 10:50:00|1211.8|1210.8|1212.7|1211.7|1212.7|1211.7|1211.8|1210.8|36
1645613700000|2022-02-23 10:55:00|1212.8|1211.8|1213.2|1212.2|1213.2|1212.2|1212.8|1211.8|16
1645614000000|2022-02-23 11:00:00|1213.1|1212.1|1213.5|1212.5|1213.5|1212.5|1212.6|1211.6|31
1645614300000|2022-02-23 11:05:00|1213.6|1212.6|1213.2|1212.2|1213.7|1212.7|1212.5|1211.5|86
1645614600000|2022-02-23 11:10:00|1213.1|1212.1|1212.1|1211.1|1213.5|1212.5|1212|1211|40
1645614900000|2022-02-23 11:15:00|1212|1211|1211.6|1210.6|1212.3|1211.3|1211.4|1210.4|49
1645615200000|2022-02-23 11:20:00|1211.5|1210.5|1211.7|1210.7|1212|1211|1211.2|1210.2|52
1645615500000|2022-02-23 11:25:00|1211.6|1210.6|1212.1|1211.1|1212.2|1211.2|1211.6|1210.6|54
1645615800000|2022-02-23 11:30:00|1212|1211|1212.3|1211.3|1212.4|1211.4|1211.8|1210.8|76
1645616100000|2022-02-23 11:35:00|1212.2|1211.2|1211.8|1210.8|1212.4|1211.4|1211.6|1210.6|248
1645616400000|2022-02-23 11:40:00|1211.7|1210.7|1211.3|1210.3|1211.9|1210.9|1211.3|1210.3|75
1645616700000|2022-02-23 11:45:00|1211.2|1210.2|1210.7|1209.7|1211.2|1210.2|1210.6|1209.6|143
1645617000000|2022-02-23 11:50:00|1210.8|1209.8|1211.2|1210.2|1211.2|1210.2|1210.7|1209.7|140
1645617300000|2022-02-23 11:55:00|1211.1|1210.1|1209.4|1208.4|1211.1|1210.1|1209.3|1208.3|460
1645617600000|2022-02-23 12:00:00|1209.2|1208.2|1210.7|1209.7|1210.7|1209.7|1209.1|1208.1|240
1645617900000|2022-02-23 12:05:00|1210.8|1209.8|1211.8|1210.8|1212.3|1211.3|1210.8|1209.8|222
1645618200000|2022-02-23 12:10:00|1211.7|1210.7|1212.4|1211.4|1212.4|1211.4|1211.4|1210.4|145
1645618500000|2022-02-23 12:15:00|1212.5|1211.5|1213|1212|1213.2|1212.2|1212.4|1211.4|143
1645618800000|2022-02-23 12:20:00|1212.9|1211.9|1212.9|1211.9|1213|1212|1212.4|1211.4|239
1645619100000|2022-02-23 12:25:00|1212.8|1211.8|1212.4|1211.4|1212.9|1211.9|1212.3|1211.3|111
1645619400000|2022-02-23 12:30:00|1212.3|1211.3|1212.6|1211.6|1212.6|1211.6|1211.8|1210.8|174
1645619700000|2022-02-23 12:35:00|1212.5|1211.5|1213|1212|1213.2|1212.2|1212.4|1211.4|235
1645620000000|2022-02-23 12:40:00|1213.1|1212.1|1212.3|1211.3|1213.2|1212.2|1212.3|1211.3|170
1645620300000|2022-02-23 12:45:00|1212.4|1211.4|1212.2|1211.2|1212.6|1211.6|1212.2|1211.2|125
1645620600000|2022-02-23 12:50:00|1212.3|1211.3|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|159
1645620900000|2022-02-23 12:55:00|1212.9|1211.9|1212.8|1211.8|1213|1212|1212.7|1211.7|165
1645621200000|2022-02-23 13:00:00|1212.9|1211.9|1213.4|1212.4|1213.5|1212.5|1212.6|1211.6|193
1645621500000|2022-02-23 13:05:00|1213.5|1212.5|1214.7|1213.7|1214.7|1213.7|1213.5|1212.5|212
1645621800000|2022-02-23 13:10:00|1214.8|1213.8|1214.1|1213.1|1215|1214|1214|1213|186
1645622100000|2022-02-23 13:15:00|1214.2|1213.2|1213.9|1212.9|1214.4|1213.4|1213.9|1212.9|549
1645622400000|2022-02-23 13:20:00|1214|1213|1213.8|1212.8|1214.4|1213.4|1213.7|1212.7|152
1645622700000|2022-02-23 13:25:00|1213.9|1212.9|1213.8|1212.8|1213.9|1212.9|1213.5|1212.5|162
1645623000000|2022-02-23 13:30:00|1213.9|1212.9|1213.4|1212.4|1214.1|1213.1|1213.4|1212.4|179
1645623300000|2022-02-23 13:35:00|1213.5|1212.5|1214.1|1213.1|1214.2|1213.2|1213.4|1212.4|235
1645623600000|2022-02-23 13:40:00|1214.2|1213.2|1214.1|1213.1|1214.2|1213.2|1213.4|1212.4|174
1645623900000|2022-02-23 13:45:00|1214|1213|1214.4|1213.4|1214.5|1213.5|1213.8|1212.8|166
1645624200000|2022-02-23 13:50:00|1214.3|1213.3|1215.2|1214.2|1215.2|1214.2|1214.2|1213.2|435
1645624500000|2022-02-23 13:55:00|1215.3|1214.3|1215.5|1214.5|1215.6|1214.6|1215.3|1214.3|370
1645624800000|2022-02-23 14:00:00|1215.4|1214.4|1215.7|1214.7|1215.8|1214.8|1215|1214|216
1645625100000|2022-02-23 14:05:00|1215.6|1214.6|1215.5|1214.5|1215.9|1214.9|1215.3|1214.3|295
1645625400000|2022-02-23 14:10:00|1215.4|1214.4|1215.2|1214.2|1215.5|1214.5|1215|1214|202
1645625700000|2022-02-23 14:15:00|1215.3|1214.3|1214.5|1213.5|1215.8|1214.8|1214.5|1213.5|364
1645626000000|2022-02-23 14:20:00|1214.6|1213.6|1214.6|1213.6|1214.8|1213.8|1214.1|1213.1|459
1645626300000|2022-02-23 14:25:00|1214.5|1213.5|1213.6|1212.6|1214.5|1213.5|1213.5|1212.5|851
1645626600000|2022-02-23 14:30:00|1213.4|1212.9|1212.4|1211.9|1213.9|1213.4|1211.4|1210.9|4241
1645626900000|2022-02-23 14:35:00|1212.3|1211.8|1211.9|1211.4|1213.1|1212.6|1210.9|1210.4|2761
1645627200000|2022-02-23 14:40:00|1212.1|1211.6|1210.8|1210.3|1212.5|1212|1210.4|1209.9|1387
1645627500000|2022-02-23 14:45:00|1210.9|1210.4|1209.9|1209.4|1212|1211.5|1209.7|1209.2|1738
1645627800000|2022-02-23 14:50:00|1209.8|1209.3|1207.9|1207.4|1209.9|1209.4|1207.9|1207.4|1869
1645628100000|2022-02-23 14:55:00|1207.8|1207.3|1206.8|1206.3|1208.5|1208|1206.7|1206.2|1505
1645628400000|2022-02-23 15:00:00|1206.9|1206.4|1206|1205.5|1206.9|1206.4|1204.9|1204.4|1817
1645628700000|2022-02-23 15:05:00|1206.2|1205.7|1204.9|1204.4|1206.2|1205.7|1204|1203.5|1052
1645629000000|2022-02-23 15:10:00|1204.8|1204.3|1205|1204.5|1205.5|1205|1204|1203.5|1766
1645629300000|2022-02-23 15:15:00|1205.2|1204.7|1203.6|1203.1|1205.2|1204.7|1202.6|1202.1|880
1645629600000|2022-02-23 15:20:00|1203.5|1203|1202.7|1202.2|1205.2|1204.7|1202.7|1202.2|1387
1645629900000|2022-02-23 15:25:00|1202.6|1202.1|1201.8|1201.3|1202.9|1202.4|1200.9|1200.4|1363
1645630200000|2022-02-23 15:30:00|1201.9|1201.4|1203.1|1202.6|1203.3|1202.8|1201.1|1200.6|1092
1645630500000|2022-02-23 15:35:00|1203.2|1202.7|1204.4|1203.9|1204.9|1204.4|1203.2|1202.7|1170
1645630800000|2022-02-23 15:40:00|1204.3|1203.8|1202.8|1202.3|1204.5|1204|1202.4|1201.9|1039
1645631100000|2022-02-23 15:45:00|1202.7|1202.2|1201.6|1201.1|1203.1|1202.6|1201.6|1201.1|850
1645631400000|2022-02-23 15:50:00|1201.7|1201.2|1201.3|1200.8|1202.4|1201.9|1201.2|1200.7|660
1645631700000|2022-02-23 15:55:00|1201.4|1200.9|1201.5|1201|1202.2|1201.7|1200.3|1199.8|1101
1645632000000|2022-02-23 16:00:00|1201.4|1200.9|1200.5|1200|1201.9|1201.4|1200|1199.5|933
1645632300000|2022-02-23 16:05:00|1200.4|1199.9|1199.1|1198.6|1200.7|1200.2|1198.6|1198.1|1304
1645632600000|2022-02-23 16:10:00|1199|1198.5|1199.7|1199.2|1200|1199.5|1199|1198.5|915
1645632900000|2022-02-23 16:15:00|1199.6|1199.1|1199.7|1199.2|1199.8|1199.3|1198.7|1198.2|808
1645633200000|2022-02-23 16:20:00|1199.6|1199.1|1200.5|1200|1200.6|1200.1|1199.3|1198.8|1386
1645633500000|2022-02-23 16:25:00|1200.4|1199.9|1200.9|1200.4|1201.5|1201|1200.3|1199.8|1924
1645633800000|2022-02-23 16:30:00|1201.1|1200.6|1201.7|1201.2|1202.7|1202.2|1200.1|1199.6|1543
1645634100000|2022-02-23 16:35:00|1201.4|1200.9|1202.4|1201.9|1203.3|1202.8|1200.9|1200.4|935
1645634400000|2022-02-23 16:40:00|1202.5|1202|1201.8|1201.3|1203.4|1202.9|1201.7|1201.2|765
1645634700000|2022-02-23 16:45:00|1201.9|1201.4|1202.9|1202.4|1203|1202.5|1201.3|1200.8|808
1645635000000|2022-02-23 16:50:00|1203|1202.5|1203.7|1203.2|1204.5|1204|1202.5|1202|994
1645635300000|2022-02-23 16:55:00|1203.8|1203.3|1203.1|1202.6|1204.2|1203.7|1203.1|1202.6|869
1645635600000|2022-02-23 17:00:00|1203.2|1202.7|1202.6|1202.1|1203.3|1202.8|1202.2|1201.7|779
1645635900000|2022-02-23 17:05:00|1202.7|1202.2|1203.6|1203.1|1203.7|1203.2|1202.2|1201.7|640
1645636200000|2022-02-23 17:10:00|1203.7|1203.2|1203.3|1202.8|1204.1|1203.6|1202.9|1202.4|440
1645636500000|2022-02-23 17:15:00|1203.4|1202.9|1205|1204.5|1205.2|1204.7|1203.2|1202.7|542
1645636800000|2022-02-23 17:20:00|1204.9|1204.4|1204.9|1204.4|1205.3|1204.8|1204.7|1204.2|397
1645637100000|2022-02-23 17:25:00|1204.8|1204.3|1205.6|1205.1|1205.7|1205.2|1204.6|1204.1|481
1645637400000|2022-02-23 17:30:00|1205.7|1205.2|1204.3|1203.8|1205.8|1205.3|1204.3|1203.8|540
1645637700000|2022-02-23 17:35:00|1204.2|1203.7|1203.9|1203.4|1204.6|1204.1|1203.8|1203.3|385
1645638000000|2022-02-23 17:40:00|1204|1203.5|1204.5|1204|1204.6|1204.1|1203.9|1203.4|433
1645638300000|2022-02-23 17:45:00|1204.4|1203.9|1203.7|1203.2|1204.8|1204.3|1203.7|1203.2|321
1645638600000|2022-02-23 17:50:00|1203.8|1203.3|1202.1|1201.6|1203.9|1203.4|1202|1201.5|533
1645638900000|2022-02-23 17:55:00|1202|1201.5|1202|1201.5|1202.4|1201.9|1201.5|1201|457
1645639200000|2022-02-23 18:00:00|1202.1|1201.6|1201.5|1201|1202.1|1201.6|1201.3|1200.8|452
1645639500000|2022-02-23 18:05:00|1201.6|1201.1|1200.9|1200.4|1201.7|1201.2|1200.3|1199.8|590
1645639800000|2022-02-23 18:10:00|1200.8|1200.3|1198.7|1198.2|1201.1|1200.6|1198.5|1198|572
1645640100000|2022-02-23 18:15:00|1198.6|1198.1|1199.3|1198.8|1199.5|1199|1198.1|1197.6|384
1645640400000|2022-02-23 18:20:00|1199.2|1198.7|1198.8|1198.3|1199.7|1199.2|1198.3|1197.8|555
1645640700000|2022-02-23 18:25:00|1198.9|1198.4|1198.1|1197.6|1199.1|1198.6|1197.8|1197.3|381
1645641000000|2022-02-23 18:30:00|1198.2|1197.7|1197.4|1196.9|1198.5|1198|1197.4|1196.9|626
1645641300000|2022-02-23 18:35:00|1197.7|1197.2|1199.4|1198.9|1199.5|1199|1197.3|1196.8|616
1645641600000|2022-02-23 18:40:00|1199.5|1199|1199.5|1199|1199.6|1199.1|1198.8|1198.3|397
1645641900000|2022-02-23 18:45:00|1199.6|1199.1|1200.5|1200|1200.8|1200.3|1199.3|1198.8|816
1645642200000|2022-02-23 18:50:00|1200.6|1200.1|1198.7|1198.2|1200.6|1200.1|1198.4|1197.9|485
1645642500000|2022-02-23 18:55:00|1198.6|1198.1|1199.4|1198.9|1199.5|1199|1198.4|1197.9|517
1645642800000|2022-02-23 19:00:00|1199.3|1198.8|1198.3|1197.8|1200.2|1199.7|1198|1197.5|454
1645643100000|2022-02-23 19:05:00|1198.4|1197.9|1198.9|1198.4|1199.7|1199.2|1198.2|1197.7|604
1645643400000|2022-02-23 19:10:00|1199|1198.5|1198.5|1198|1199.6|1199.1|1198.1|1197.6|419
1645643700000|2022-02-23 19:15:00|1198.4|1197.9|1198.6|1198.1|1199.2|1198.7|1197.6|1197.1|395
1645644000000|2022-02-23 19:20:00|1198.4|1197.9|1196.5|1196|1198.6|1198.1|1196.3|1195.8|609
1645644300000|2022-02-23 19:25:00|1196.6|1196.1|1196.2|1195.7|1196.6|1196.1|1196|1195.5|566
1645644600000|2022-02-23 19:30:00|1196.3|1195.8|1195.6|1195.1|1196.9|1196.4|1195.3|1194.8|668
1645644900000|2022-02-23 19:35:00|1195.7|1195.2|1195.8|1195.3|1196.2|1195.7|1195.7|1195.2|269
1645645200000|2022-02-23 19:40:00|1195.7|1195.2|1194.2|1193.7|1195.9|1195.4|1193.9|1193.4|650
1645645500000|2022-02-23 19:45:00|1194.1|1193.6|1195.4|1194.9|1196.2|1195.7|1194|1193.5|854
1645645800000|2022-02-23 19:50:00|1195.3|1194.8|1195.3|1194.8|1196.2|1195.7|1195.1|1194.6|684
1645646100000|2022-02-23 19:55:00|1195.4|1194.9|1195.1|1194.6|1196|1195.5|1195|1194.5|501
1645646400000|2022-02-23 20:00:00|1195|1194.5|1194.1|1193.6|1195.6|1195.1|1194|1193.5|432
1645646700000|2022-02-23 20:05:00|1194.2|1193.7|1194|1193.5|1194.7|1194.2|1193.5|1193|522
1645647000000|2022-02-23 20:10:00|1194.1|1193.6|1194.8|1194.3|1194.8|1194.3|1193.5|1193|547
1645647300000|2022-02-23 20:15:00|1194.7|1194.2|1194.7|1194.2|1196.2|1195.7|1194.6|1194.1|554
1645647600000|2022-02-23 20:20:00|1194.8|1194.3|1195|1194.5|1195.3|1194.8|1194.3|1193.8|662
1645647900000|2022-02-23 20:25:00|1194.9|1194.4|1195.8|1195.3|1196.6|1196.1|1194.8|1194.3|2058
1645648200000|2022-02-23 20:30:00|1195.7|1195.2|1195.7|1195.2|1196.4|1195.9|1194.8|1194.3|1368
1645648500000|2022-02-23 20:35:00|1195.8|1195.3|1194.1|1193.6|1196.1|1195.6|1194|1193.5|908
1645648800000|2022-02-23 20:40:00|1194|1193.5|1193.3|1192.8|1194.8|1194.3|1193.1|1192.6|1878
1645649100000|2022-02-23 20:45:00|1193.4|1192.9|1192.4|1191.9|1194.1|1193.6|1192.2|1191.7|2276
1645649400000|2022-02-23 20:50:00|1192.3|1191.8|1192.4|1191.9|1193.1|1192.6|1191.6|1191.1|2643
1645649700000|2022-02-23 20:55:00|1192.3|1191.8|1194.1|1193.6|1194.4|1193.9|1192.1|1191.6|11419
1645650000000|2022-02-23 21:00:00|1194|1193|1193.5|1192.5|1194.4|1193.4|1193.1|1192.1|1148
1645650300000|2022-02-23 21:05:00|1193.6|1192.6|1193.5|1192.5|1194.5|1193.5|1193.4|1192.4|314
1645650600000|2022-02-23 21:10:00|1193.7|1192.7|1195.3|1194.3|1195.3|1194.3|1193.5|1192.5|77
1645650900000|2022-02-23 21:15:00|1194.3|1193.3|1194.4|1193.4|1195.9|1194.9|1194.2|1193.2|71
1645651200000|2022-02-23 21:20:00|1194.2|1193.2|1193.6|1192.6|1194.3|1193.3|1193.6|1192.6|17
1645651500000|2022-02-23 21:25:00|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|3
1645651800000|2022-02-23 21:30:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|2
1645652400000|2022-02-23 21:40:00|1192.8|1191.8|1192.3|1191.3|1192.8|1191.8|1191.4|1190.4|29
1645652700000|2022-02-23 21:45:00|1192.7|1191.7|1193.6|1192.6|1193.8|1192.8|1192.7|1191.7|50
1645653000000|2022-02-23 21:50:00|1193.1|1192.1|1192.7|1191.7|1193.1|1192.1|1192.6|1191.6|49
1645653300000|2022-02-23 21:55:00|1192.6|1191.6|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|43
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1194|1192|1195.9|1193.9|1193.6|1191.6|0
1645657500000|2022-02-23 23:05:00|1194.3|1192.3|1193.1|1191.1|1194.3|1192.3|1192.7|1190.7|0
1645657800000|2022-02-23 23:10:00|1193|1191|1193.4|1191.4|1193.8|1191.8|1192.4|1190.4|0
1645658100000|2022-02-23 23:15:00|1193.5|1191.5|1192|1190|1193.7|1191.7|1191.8|1189.8|0
1645658400000|2022-02-23 23:20:00|1192.1|1190.1|1191.8|1189.8|1192.5|1190.5|1191.8|1189.8|0
1645658700000|2022-02-23 23:25:00|1191.9|1189.9|1193.5|1191.5|1194.4|1192.4|1191.9|1189.9|0
1645659000000|2022-02-23 23:30:00|1193.4|1191.4|1194.3|1192.3|1194.3|1192.3|1193.4|1191.4|0
1645659300000|2022-02-23 23:35:00|1194.2|1192.2|1194.2|1192.2|1194.3|1192.3|1193.7|1191.7|0
1645659600000|2022-02-23 23:40:00|1194|1192|1195.6|1193.6|1196.2|1194.2|1194|1192|0
1645659900000|2022-02-23 23:45:00|1195.7|1193.7|1194.7|1192.7|1195.7|1193.7|1194.6|1192.6|0
1645660200000|2022-02-23 23:50:00|1194.8|1192.8|1195.2|1193.2|1195.2|1193.2|1194.4|1192.4|0
1645660500000|2022-02-23 23:55:00|1195.3|1193.3|1194.4|1192.4|1195.5|1193.5|1194|1192|0
1645660800000|2022-02-24 00:00:00|1194.3|1192.3|1194|1192|1195.6|1193.6|1193.4|1191.4|0
1645661100000|2022-02-24 00:05:00|1193.9|1191.9|1193.2|1191.2|1194.4|1192.4|1192.6|1190.6|0
1645661400000|2022-02-24 00:10:00|1193.1|1191.1|1194.3|1192.3|1195.1|1193.1|1193|1191|0
1645661700000|2022-02-24 00:15:00|1194.2|1192.2|1193.3|1191.3|1194.3|1192.3|1192.7|1190.7|0
1645662000000|2022-02-24 00:20:00|1193.4|1191.4|1193.3|1191.3|1193.7|1191.7|1192.6|1190.6|0
1645662300000|2022-02-24 00:25:00|1193.2|1191.2|1192.1|1190.1|1193.7|1191.7|1190|1188|0
1645662600000|2022-02-24 00:30:00|1192|1190|1190.1|1188.1|1192.4|1190.4|1189.7|1187.7|0
1645662900000|2022-02-24 00:35:00|1190.2|1188.2|1190.3|1188.3|1191.7|1189.7|1189.1|1187.1|0
1645663200000|2022-02-24 00:40:00|1190.4|1188.4|1190.4|1188.4|1191.3|1189.3|1190|1188|0
1645663500000|2022-02-24 00:45:00|1190.3|1188.3|1190.3|1188.3|1190.6|1188.6|1189.8|1187.8|0
1645663800000|2022-02-24 00:50:00|1190.4|1188.4|1188.5|1186.5|1190.6|1188.6|1188.5|1186.5|0
1645664100000|2022-02-24 00:55:00|1188.4|1186.4|1186.9|1184.9|1189.3|1187.3|1186.8|1184.8|0
1645664400000|2022-02-24 01:00:00|1186.8|1184.8|1187.1|1186.1|1189|1188|1186|1184.8|73
1645664700000|2022-02-24 01:05:00|1186.3|1185.3|1189.8|1188.8|1193.3|1192.3|1185.5|1184.5|279
1645665000000|2022-02-24 01:10:00|1189.6|1188.6|1189.9|1188.9|1190.4|1189.4|1189.1|1188.1|139
1645665300000|2022-02-24 01:15:00|1189.8|1188.8|1189.6|1188.6|1191.6|1190.6|1188.6|1187.6|133
1645665600000|2022-02-24 01:20:00|1189.8|1188.8|1189.6|1188.6|1190.3|1189.3|1188.3|1187.3|56
1645665900000|2022-02-24 01:25:00|1189.5|1188.5|1188.5|1187.5|1190.4|1189.4|1188.3|1187.3|22
1645666200000|2022-02-24 01:30:00|1188|1187|1190.5|1189.5|1191.5|1190.5|1188|1187|47
1645666500000|2022-02-24 01:35:00|1190.3|1189.3|1189.4|1188.4|1190.9|1189.9|1188.6|1187.6|14
1645666800000|2022-02-24 01:40:00|1189.9|1188.9|1189.4|1188.4|1190.9|1189.9|1188.9|1187.9|16
1645667100000|2022-02-24 01:45:00|1189.5|1188.5|1190.9|1189.9|1191.9|1190.9|1188.9|1187.9|16
1645667400000|2022-02-24 01:50:00|1191.3|1190.3|1192.9|1191.9|1194.6|1193.6|1191.3|1190.3|45
1645667700000|2022-02-24 01:55:00|1192.5|1191.5|1192.7|1191.7|1192.9|1191.9|1191.5|1190.5|16
1645668000000|2022-02-24 02:00:00|1192.4|1191.4|1191.4|1190.4|1193.2|1192.2|1191.4|1190.4|9
1645668300000|2022-02-24 02:05:00|1191.5|1190.5|1190.5|1189.5|1191.5|1190.5|1189.8|1188.8|31
1645668600000|2022-02-24 02:10:00|1190.3|1189.3|1191.5|1190.5|1191.6|1190.6|1190.2|1189.2|18
1645668900000|2022-02-24 02:15:00|1191.2|1190.2|1191.4|1190.4|1192.7|1191.7|1191.2|1190.2|14
1645669200000|2022-02-24 02:20:00|1191.5|1190.5|1190.5|1189.5|1191.5|1190.5|1190.1|1189.1|26
1645669500000|2022-02-24 02:25:00|1190.4|1189.4|1188|1187|1190.6|1189.6|1188|1187|94
1645669800000|2022-02-24 02:30:00|1188.2|1187.2|1189.4|1188.4|1189.4|1188.4|1187.5|1186.5|86
1645670100000|2022-02-24 02:35:00|1189|1188|1189.9|1188.9|1190.1|1189.1|1189|1188|31
1645670400000|2022-02-24 02:40:00|1189.5|1188.5|1189.1|1188.1|1190.2|1189.2|1188.8|1187.8|35
1645670700000|2022-02-24 02:45:00|1188.7|1187.7|1188.5|1187.5|1189.9|1188.9|1188.2|1187.2|368
1645671000000|2022-02-24 02:50:00|1187.9|1186.9|1187|1186|1188.3|1187.3|1185.8|1184.8|314
1645671300000|2022-02-24 02:55:00|1186.1|1185.1|1184.4|1183.4|1186.3|1185.3|1183.8|1182.8|237
1645671600000|2022-02-24 03:00:00|1184.2|1183.2|1183|1182|1184.2|1183.2|1182.3|1181.3|91
1645671900000|2022-02-24 03:05:00|1182.8|1181.8|1178.1|1177.1|1182.8|1181.8|1178.1|1177.1|219
1645672200000|2022-02-24 03:10:00|1177.9|1176.9|1179.3|1178.3|1180.4|1179.4|1177.9|1176.9|53
1645672500000|2022-02-24 03:15:00|1179.1|1178.1|1178.7|1177.7|1179.9|1178.9|1178.4|1177.4|166
1645672800000|2022-02-24 03:20:00|1178.6|1177.6|1176.3|1175.3|1179|1178|1175.8|1174.8|256
1645673100000|2022-02-24 03:25:00|1176.5|1175.5|1174.9|1173.9|1176.9|1175.9|1174.6|1173.6|273
1645673400000|2022-02-24 03:30:00|1174.8|1173.8|1172.2|1171.2|1175.1|1174.1|1171.9|1170.9|262
1645673700000|2022-02-24 03:35:00|1172.3|1171.3|1169.9|1168.9|1172.8|1171.8|1169.9|1168.9|378
1645674000000|2022-02-24 03:40:00|1170|1169|1173.3|1172.3|1173.6|1172.6|1169.6|1168.6|133
1645674300000|2022-02-24 03:45:00|1173.5|1172.5|1176.5|1175.5|1176.7|1175.7|1173.5|1172.5|237
1645674600000|2022-02-24 03:50:00|1177.1|1176.1|1175.3|1174.3|1177.1|1176.1|1175|1174|89
1645674900000|2022-02-24 03:55:00|1175.2|1174.2|1173.2|1172.2|1175.2|1174.2|1172.4|1171.4|70
1645675200000|2022-02-24 04:00:00|1173|1172|1173.4|1172.4|1174.1|1173.1|1172.7|1171.7|55
1645675500000|2022-02-24 04:05:00|1173.2|1172.2|1172|1171|1173.2|1172.2|1171|1170|130
1645675800000|2022-02-24 04:10:00|1171.4|1170.4|1169.5|1168.5|1171.4|1170.4|1169.4|1168.4|17
1645676100000|2022-02-24 04:15:00|1169.2|1168.2|1167.4|1166.4|1169.2|1168.2|1166.6|1165.6|48
1645676400000|2022-02-24 04:20:00|1167.6|1166.6|1168|1167|1168.5|1167.5|1167.3|1166.3|28
1645676700000|2022-02-24 04:25:00|1168.7|1167.7|1168.1|1167.1|1168.7|1167.7|1168.1|1167.1|7
1645677000000|2022-02-24 04:30:00|1168.7|1167.7|1170.1|1169.1|1170.4|1169.4|1168.7|1167.7|55
1645677300000|2022-02-24 04:35:00|1169.5|1168.5|1169.3|1168.3|1170|1169|1169.2|1168.2|6
1645677600000|2022-02-24 04:40:00|1168.9|1167.9|1169.3|1168.3|1169.3|1168.3|1168.9|1167.9|4
1645677900000|2022-02-24 04:45:00|1170.8|1169.8|1170.8|1169.8|1171.2|1170.2|1170.8|1169.8|7
1645678200000|2022-02-24 04:50:00|1171.4|1170.4|1172|1171|1172.7|1171.7|1171.4|1170.4|32
1645678500000|2022-02-24 04:55:00|1172.2|1171.2|1172.1|1171.1|1173.1|1172.1|1171.6|1170.6|135
1645678800000|2022-02-24 05:00:00|1172.2|1171.2|1168.5|1167.5|1172.9|1171.9|1168.4|1167.4|72
1645679100000|2022-02-24 05:05:00|1168.7|1167.7|1166.3|1165.3|1168.7|1167.7|1163.8|1162.8|304
1645679400000|2022-02-24 05:10:00|1166.4|1165.4|1170.2|1169.2|1170.4|1169.4|1166.4|1165.4|426
1645679700000|2022-02-24 05:15:00|1170.4|1169.4|1169.3|1168.3|1170.6|1169.6|1168.3|1167.3|144
1645680000000|2022-02-24 05:20:00|1169.6|1168.6|1168.6|1167.6|1169.9|1168.9|1168.2|1167.2|184
1645680300000|2022-02-24 05:25:00|1168.7|1167.7|1168.8|1167.8|1169.7|1168.7|1168.4|1167.4|269
1645680600000|2022-02-24 05:30:00|1168.6|1167.6|1166.3|1165.3|1168.6|1167.6|1166.3|1165.3|170
1645680900000|2022-02-24 05:35:00|1166.5|1165.5|1163.8|1162.8|1166.7|1165.7|1163.8|1162.8|284
1645681200000|2022-02-24 05:40:00|1163.9|1162.9|1166|1165|1166.2|1165.2|1163.6|1162.6|384
1645681500000|2022-02-24 05:45:00|1165.9|1164.9|1165|1164|1166.6|1165.6|1165|1164|248
1645681800000|2022-02-24 05:50:00|1165.1|1164.1|1166.3|1165.3|1166.4|1165.4|1165.1|1164.1|110
1645682100000|2022-02-24 05:55:00|1166.2|1165.2|1164.8|1163.8|1166.7|1165.7|1164.8|1163.8|52
1645682400000|2022-02-24 06:00:00|1165.1|1164.1|1165.4|1164.4|1165.7|1164.7|1164|1163|51
1645682700000|2022-02-24 06:05:00|1165.2|1164.2|1165.5|1164.5|1165.5|1164.5|1163.8|1162.8|55
1645683000000|2022-02-24 06:10:00|1165.2|1164.2|1165.7|1164.7|1166.3|1165.3|1164.9|1163.9|70
1645683300000|2022-02-24 06:15:00|1165.9|1164.9|1165.9|1164.9|1166.7|1165.7|1165.1|1164.1|86
1645683600000|2022-02-24 06:20:00|1166|1165|1163.5|1162.5|1166|1165|1163.3|1162.3|86
1645683900000|2022-02-24 06:25:00|1163.8|1162.8|1163.7|1162.7|1164.7|1163.7|1162.6|1161.6|111
1645684200000|2022-02-24 06:30:00|1163.8|1162.8|1164.2|1163.2|1165.2|1164.2|1163.8|1162.8|106
1645684500000|2022-02-24 06:35:00|1164.1|1163.1|1164.4|1163.4|1164.7|1163.7|1163.6|1162.6|102
1645684800000|2022-02-24 06:40:00|1163.9|1162.9|1165.1|1164.1|1165.3|1164.3|1163.4|1162.4|129
1645685100000|2022-02-24 06:45:00|1164.4|1163.4|1162.8|1161.8|1164.4|1163.4|1162.8|1161.8|94
1645685400000|2022-02-24 06:50:00|1162.3|1161.3|1162.4|1161.4|1163.7|1162.7|1161.7|1160.7|193
1645685700000|2022-02-24 06:55:00|1162.6|1161.6|1165.3|1164.3|1165.4|1164.4|1162.4|1161.4|446
1645686000000|2022-02-24 07:00:00|1164.5|1163.5|1160.9|1159.9|1165.6|1164.6|1160.8|1159.8|481
1645686300000|2022-02-24 07:05:00|1161.2|1160.2|1164|1163|1165.4|1164.4|1157.3|1156.3|574
1645686600000|2022-02-24 07:10:00|1163.9|1162.9|1159.8|1158.8|1163.9|1162.9|1156.3|1155.3|112
1645686900000|2022-02-24 07:15:00|1159.2|1158.2|1156.3|1155.3|1159.6|1158.6|1153.8|1152.8|204
1645687200000|2022-02-24 07:20:00|1157.7|1156.7|1152.3|1151.3|1158.1|1157.1|1147.2|1146.2|958
1645687500000|2022-02-24 07:25:00|1151.8|1150.8|1148.6|1147.6|1154.4|1153.4|1148.5|1147.5|678
1645687800000|2022-02-24 07:30:00|1148.9|1147.9|1151.6|1150.6|1154.4|1153.4|1148.6|1147.6|780
1645688100000|2022-02-24 07:35:00|1151.2|1150.2|1153.6|1152.6|1153.7|1152.7|1149.3|1148.3|699
1645688400000|2022-02-24 07:40:00|1153.9|1152.9|1153.3|1152.3|1153.9|1152.9|1151.4|1150.4|320
1645688700000|2022-02-24 07:45:00|1153.7|1152.7|1153.7|1152.7|1155.9|1154.9|1152|1151|631
1645689000000|2022-02-24 07:50:00|1153.9|1152.9|1152.6|1151.6|1155.3|1154.3|1152.3|1151.3|245
1645689300000|2022-02-24 07:55:00|1152.5|1151.5|1151.5|1150.5|1154.1|1153.1|1150.5|1149.5|1320
1645689600000|2022-02-24 08:00:00|1151.2|1150.2|1153.4|1152.4|1153.9|1152.9|1149.5|1148.5|1487
1645689900000|2022-02-24 08:05:00|1153.5|1152.5|1157.6|1156.6|1158.2|1157.2|1153.5|1152.5|1930
1645690200000|2022-02-24 08:10:00|1157.8|1156.8|1150.1|1149.1|1157.8|1156.8|1150.1|1149.1|1648
1645690500000|2022-02-24 08:15:00|1150.2|1149.2|1153|1152|1153|1152|1148.4|1147.4|1796
1645690800000|2022-02-24 08:20:00|1152.9|1151.9|1152.4|1151.4|1155|1154|1151.1|1150.1|833
1645691100000|2022-02-24 08:25:00|1152.5|1151.5|1151.6|1150.6|1153.6|1152.6|1150.7|1149.7|1023
1645691400000|2022-02-24 08:30:00|1151.5|1150.5|1152.5|1151.5|1153.6|1152.6|1150.1|1149.1|586
1645691700000|2022-02-24 08:35:00|1152.4|1151.4|1150.6|1149.6|1153|1152|1149.9|1148.9|473
1645692000000|2022-02-24 08:40:00|1150.4|1149.4|1150.5|1149.5|1151.3|1150.3|1148.7|1147.7|589
1645692300000|2022-02-24 08:45:00|1150.4|1149.4|1150.5|1149.5|1152.2|1151.2|1149.8|1148.8|392
1645692600000|2022-02-24 08:50:00|1150.2|1149.2|1146.6|1145.6|1150.2|1149.2|1146.4|1145.4|953
1645692900000|2022-02-24 08:55:00|1146.7|1145.7|1148.1|1147.1|1149.6|1148.6|1146.4|1145.4|500
1645693200000|2022-02-24 09:00:00|1148.2|1147.2|1149.3|1148.3|1150.4|1149.4|1147.8|1146.8|816
1645693500000|2022-02-24 09:05:00|1149.2|1148.2|1152.9|1151.9|1154.2|1153.2|1148.8|1147.8|2924
1645693800000|2022-02-24 09:10:00|1152.8|1151.8|1151.2|1150.2|1154.9|1153.9|1149|1148|1886
1645694100000|2022-02-24 09:15:00|1151.4|1150.4|1153.7|1152.7|1155.5|1154.5|1151.4|1150.4|741
1645694400000|2022-02-24 09:20:00|1153.5|1152.5|1155|1154|1155.9|1154.9|1153.2|1152.2|690
1645694700000|2022-02-24 09:25:00|1155.2|1154.2|1153.4|1152.4|1155.4|1154.4|1152.8|1151.8|755
1645695000000|2022-02-24 09:30:00|1153.3|1152.3|1152.3|1151.3|1153.7|1152.7|1151.7|1150.7|861
1645695300000|2022-02-24 09:35:00|1152.1|1151.1|1151.6|1150.6|1152.3|1151.3|1150.3|1149.3|626
1645695600000|2022-02-24 09:40:00|1151.8|1150.8|1150.9|1149.9|1152.6|1151.6|1150.3|1149.3|968
1645695900000|2022-02-24 09:45:00|1150.8|1149.8|1151.3|1150.3|1151.9|1150.9|1150.4|1149.4|296
1645696200000|2022-02-24 09:50:00|1151.8|1150.8|1149.6|1148.6|1152.5|1151.5|1149.1|1148.1|214
1645696500000|2022-02-24 09:55:00|1149.5|1148.5|1147.9|1146.9|1150.6|1149.6|1147.9|1146.9|498
1645696800000|2022-02-24 10:00:00|1147.7|1146.7|1148.1|1147.1|1148.7|1147.7|1146.8|1145.8|583
1645697100000|2022-02-24 10:05:00|1148|1147|1150.4|1149.4|1151.2|1150.2|1148|1147|486
1645697400000|2022-02-24 10:10:00|1150.2|1149.2|1147.4|1146.4|1150.7|1149.7|1147.1|1146.1|536
1645697700000|2022-02-24 10:15:00|1147.5|1146.5|1145.8|1144.8|1148|1147|1145.7|1144.7|401
1645698000000|2022-02-24 10:20:00|1145.9|1144.9|1145|1144|1146.2|1145.2|1144.3|1143.3|374
1645698300000|2022-02-24 10:25:00|1144.9|1143.9|1144.4|1143.4|1146.3|1145.3|1144|1143|541
1645698600000|2022-02-24 10:30:00|1144.3|1143.3|1145.3|1144.3|1146.1|1145.1|1144|1143|733
1645698900000|2022-02-24 10:35:00|1145.2|1144.2|1146.5|1145.5|1146.5|1145.5|1144.1|1143.1|380
1645699200000|2022-02-24 10:40:00|1146.6|1145.6|1145.1|1144.1|1147.1|1146.1|1144.8|1143.8|267
1645699500000|2022-02-24 10:45:00|1145.4|1144.4|1146.2|1145.2|1146.8|1145.8|1144.8|1143.8|479
1645699800000|2022-02-24 10:50:00|1146.3|1145.3|1143.3|1142.3|1146.3|1145.3|1142.5|1141.5|413
1645700100000|2022-02-24 10:55:00|1143.1|1142.1|1143.2|1142.2|1144|1143|1142.8|1141.8|196
1645700400000|2022-02-24 11:00:00|1143.3|1142.3|1141.5|1140.5|1144.3|1143.3|1141.4|1140.4|387
1645700700000|2022-02-24 11:05:00|1141.4|1140.4|1138.7|1137.7|1141.4|1140.4|1138.5|1137.5|479
1645701000000|2022-02-24 11:10:00|1138.6|1137.6|1140.5|1139.5|1140.6|1139.6|1138.1|1137.1|1164
1645701300000|2022-02-24 11:15:00|1140.4|1139.4|1139.3|1138.3|1140.5|1139.5|1138.8|1137.8|637
1645701600000|2022-02-24 11:20:00|1139.5|1138.5|1140.6|1139.6|1140.9|1139.9|1139.1|1138.1|435
1645701900000|2022-02-24 11:25:00|1140.5|1139.5|1138.7|1137.7|1141.3|1140.3|1138.3|1137.3|422
1645702200000|2022-02-24 11:30:00|1138.8|1137.8|1138|1137|1139.7|1138.7|1137.9|1136.9|242
1645702500000|2022-02-24 11:35:00|1137.9|1136.9|1137.9|1136.9|1138.2|1137.2|1136.2|1135.2|442
1645702800000|2022-02-24 11:40:00|1137.7|1136.7|1140|1139|1140.1|1139.1|1136.9|1135.9|708
1645703100000|2022-02-24 11:45:00|1139.8|1138.8|1140.8|1139.8|1141.9|1140.9|1139|1138|478
1645703400000|2022-02-24 11:50:00|1140.9|1139.9|1140.4|1139.4|1142.1|1141.1|1139.7|1138.7|1105
1645703700000|2022-02-24 11:55:00|1140.3|1139.3|1142.5|1141.5|1142.7|1141.7|1140.2|1139.2|472
1645704000000|2022-02-24 12:00:00|1142.1|1141.1|1139.8|1138.8|1142.2|1141.2|1139.6|1138.6|766
1645704300000|2022-02-24 12:05:00|1139.7|1138.7|1138.3|1137.3|1140.2|1139.2|1138.3|1137.3|409
1645704600000|2022-02-24 12:10:00|1138.2|1137.2|1142.5|1141.5|1142.6|1141.6|1138.2|1137.2|549
1645704900000|2022-02-24 12:15:00|1142.4|1141.4|1143.2|1142.2|1143.7|1142.7|1142|1141|551
1645705200000|2022-02-24 12:20:00|1143.1|1142.1|1141.4|1140.4|1143.1|1142.1|1141.2|1140.2|539
1645705500000|2022-02-24 12:25:00|1141.1|1140.1|1140.8|1139.8|1141.8|1140.8|1140.2|1139.2|243
1645705800000|2022-02-24 12:30:00|1140.7|1139.7|1139.5|1138.5|1140.8|1139.8|1139|1138|384
1645706100000|2022-02-24 12:35:00|1139.4|1138.4|1139.1|1138.1|1139.4|1138.4|1138.1|1137.1|716
1645706400000|2022-02-24 12:40:00|1139|1138|1139.1|1138.1|1139.2|1138.2|1137.9|1136.9|683
1645706700000|2022-02-24 12:45:00|1139|1138|1139.1|1138.1|1139.4|1138.4|1137.7|1136.7|482
1645707000000|2022-02-24 12:50:00|1139|1138|1138.3|1137.3|1139.9|1138.9|1138.1|1137.1|430
1645707300000|2022-02-24 12:55:00|1138.2|1137.2|1138.9|1137.9|1139|1138|1137.2|1136.2|446
1645707600000|2022-02-24 13:00:00|1138.8|1137.8|1139.7|1138.7|1139.8|1138.8|1137.7|1136.7|753
1645707900000|2022-02-24 13:05:00|1139.9|1138.9|1136.5|1135.5|1140.4|1139.4|1136.4|1135.4|472
1645708200000|2022-02-24 13:10:00|1136.4|1135.4|1135.8|1134.8|1137|1136|1135.8|1134.8|584
1645708500000|2022-02-24 13:15:00|1135.9|1134.9|1135.9|1134.9|1137.1|1136.1|1134.7|1133.7|998
1645708800000|2022-02-24 13:20:00|1135.8|1134.8|1135.1|1134.1|1136.5|1135.5|1134.4|1133.4|915
1645709100000|2022-02-24 13:25:00|1135|1134|1134.3|1133.3|1135|1134|1133.4|1132.4|1265
1645709400000|2022-02-24 13:30:00|1134.2|1133.2|1135.6|1134.6|1135.7|1134.7|1133.2|1132.2|635
1645709700000|2022-02-24 13:35:00|1135.7|1134.7|1134.4|1133.4|1136.4|1135.4|1134.4|1133.4|395
1645710000000|2022-02-24 13:40:00|1134.5|1133.5|1137.4|1136.4|1137.5|1136.5|1133.6|1132.6|516
1645710300000|2022-02-24 13:45:00|1137.6|1136.6|1137|1136|1138|1137|1135.2|1134.2|1320
1645710600000|2022-02-24 13:50:00|1137.2|1136.2|1136.6|1135.6|1138.7|1137.7|1136.6|1135.6|432
1645710900000|2022-02-24 13:55:00|1136.5|1135.5|1134.3|1133.3|1136.6|1135.6|1134.3|1133.3|768
1645711200000|2022-02-24 14:00:00|1134.4|1133.4|1135|1134|1136|1135|1134.4|1133.4|193
1645711500000|2022-02-24 14:05:00|1135.3|1134.3|1136.2|1135.2|1138|1137|1135.3|1134.3|463
1645711800000|2022-02-24 14:10:00|1136.1|1135.1|1134.5|1133.5|1136.1|1135.1|1134.1|1133.1|513
1645712100000|2022-02-24 14:15:00|1134.4|1133.4|1136.1|1135.1|1136.2|1135.2|1134.1|1133.1|382
1645712400000|2022-02-24 14:20:00|1136.2|1135.2|1134.5|1133.5|1136.4|1135.4|1134.3|1133.3|375
1645712700000|2022-02-24 14:25:00|1134.7|1133.7|1132.7|1131.7|1135.2|1134.2|1131.7|1130.7|997
1645713000000|2022-02-24 14:30:00|1132.5|1132|1137.3|1136.8|1138.2|1137.7|1132|1131.5|6723
1645713300000|2022-02-24 14:35:00|1137.1|1136.6|1141.8|1141.3|1141.8|1141.3|1134.4|1133.9|3726
1645713600000|2022-02-24 14:40:00|1141.9|1141.4|1138.5|1138|1141.9|1141.4|1137.3|1136.8|2927
1645713900000|2022-02-24 14:45:00|1138.2|1137.7|1140.4|1139.9|1140.4|1139.9|1136.3|1135.8|3672
1645714200000|2022-02-24 14:50:00|1140.5|1140|1141.9|1141.4|1143.9|1143.4|1140.3|1139.8|2799
1645714500000|2022-02-24 14:55:00|1141.8|1141.3|1142.7|1142.2|1142.7|1142.2|1140.3|1139.8|2023
1645714800000|2022-02-24 15:00:00|1142.5|1142|1138.6|1138.1|1142.6|1142.1|1138.6|1138.1|2180
1645715100000|2022-02-24 15:05:00|1138.7|1138.2|1139.1|1138.6|1139.4|1138.9|1136.6|1136.1|5598
1645715400000|2022-02-24 15:10:00|1139.2|1138.7|1140|1139.5|1140.4|1139.9|1138.5|1138|5331
1645715700000|2022-02-24 15:15:00|1139.9|1139.4|1141.9|1141.4|1142|1141.5|1139.3|1138.8|4006
1645716000000|2022-02-24 15:20:00|1142|1141.5|1141.1|1140.6|1144.3|1143.8|1140.4|1139.9|3301
1645716300000|2022-02-24 15:25:00|1141|1140.5|1137.9|1137.4|1141.6|1141.1|1137.2|1136.7|4378
1645716600000|2022-02-24 15:30:00|1138|1137.5|1137.7|1137.2|1138.7|1138.2|1136.2|1135.7|5295
1645716900000|2022-02-24 15:35:00|1137.6|1137.1|1136.4|1135.9|1138.3|1137.8|1134.6|1134.1|3981
1645717200000|2022-02-24 15:40:00|1136.3|1135.8|1134.3|1133.8|1136.7|1136.2|1134.1|1133.6|2077
1645717500000|2022-02-24 15:45:00|1134.4|1133.9|1136.2|1135.7|1137.3|1136.8|1133.7|1133.2|2629
1645717800000|2022-02-24 15:50:00|1136.1|1135.6|1136.7|1136.2|1137.3|1136.8|1134.7|1134.2|2307
1645718100000|2022-02-24 15:55:00|1136.6|1136.1|1136.8|1136.3|1137.9|1137.4|1136|1135.5|1411
1645718400000|2022-02-24 16:00:00|1137|1136.5|1136.4|1135.9|1138.7|1138.2|1136|1135.5|1721
1645718700000|2022-02-24 16:05:00|1136.3|1135.8|1140.3|1139.8|1140.3|1139.8|1136|1135.5|2043
1645719000000|2022-02-24 16:10:00|1140.4|1139.9|1141.3|1140.8|1141.9|1141.4|1139.3|1138.8|2456
1645719300000|2022-02-24 16:15:00|1141.2|1140.7|1142.7|1142.2|1142.7|1142.2|1140.5|1140|1762
1645719600000|2022-02-24 16:20:00|1142.6|1142.1|1141.4|1140.9|1143.1|1142.6|1141.3|1140.8|1485
1645719900000|2022-02-24 16:25:00|1141.3|1140.8|1140.8|1140.3|1142.4|1141.9|1140.3|1139.8|1457
1645720200000|2022-02-24 16:30:00|1140.9|1140.4|1142.6|1142.1|1142.7|1142.2|1139.8|1139.3|2500
1645720500000|2022-02-24 16:35:00|1142.7|1142.2|1143|1142.5|1143.2|1142.7|1141.6|1141.1|999
1645720800000|2022-02-24 16:40:00|1142.9|1142.4|1140.8|1140.3|1142.9|1142.4|1140.1|1139.6|941
1645721100000|2022-02-24 16:45:00|1140.9|1140.4|1141.3|1140.8|1141.7|1141.2|1139.7|1139.2|1472
1645721400000|2022-02-24 16:50:00|1141.4|1140.9|1142.7|1142.2|1142.8|1142.3|1140.6|1140.1|1321
1645721700000|2022-02-24 16:55:00|1142.6|1142.1|1143.4|1142.9|1143.6|1143.1|1141.9|1141.4|1009
1645722000000|2022-02-24 17:00:00|1143.5|1143|1143.8|1143.3|1144.1|1143.6|1143.1|1142.6|640
1645722300000|2022-02-24 17:05:00|1143.7|1143.2|1142.3|1141.8|1144.1|1143.6|1142.3|1141.8|647
1645722600000|2022-02-24 17:10:00|1142.4|1141.9|1140.2|1139.7|1142.7|1142.2|1140.2|1139.7|1097
1645722900000|2022-02-24 17:15:00|1140.1|1139.6|1140.2|1139.7|1140.8|1140.3|1139.7|1139.2|774
1645723200000|2022-02-24 17:20:00|1140.3|1139.8|1137.6|1137.1|1140.5|1140|1137.5|1137|1432
1645723500000|2022-02-24 17:25:00|1137.7|1137.2|1139.3|1138.8|1139.4|1138.9|1137.5|1137|1007
1645723800000|2022-02-24 17:30:00|1139.1|1138.6|1139|1138.5|1140.3|1139.8|1137.9|1137.4|652
1645724100000|2022-02-24 17:35:00|1138.9|1138.4|1141.9|1141.4|1142.2|1141.7|1138.9|1138.4|668
1645724400000|2022-02-24 17:40:00|1142|1141.5|1141.4|1140.9|1143.2|1142.7|1141.3|1140.8|1387
1645724700000|2022-02-24 17:45:00|1141.5|1141|1141.2|1140.7|1142.5|1142|1141.2|1140.7|486
1645725000000|2022-02-24 17:50:00|1141.4|1140.9|1141.5|1141|1142|1141.5|1140.9|1140.4|779
1645725300000|2022-02-24 17:55:00|1141.6|1141.1|1141.1|1140.6|1142.5|1142|1141|1140.5|707
1645725600000|2022-02-24 18:00:00|1141.2|1140.7|1140.1|1139.6|1141.6|1141.1|1139.8|1139.3|659
1645725900000|2022-02-24 18:05:00|1140.2|1139.7|1143.4|1142.9|1143.6|1143.1|1140.2|1139.7|648
1645726200000|2022-02-24 18:10:00|1143.3|1142.8|1144.1|1143.6|1145.2|1144.7|1142.6|1142.1|1029
1645726500000|2022-02-24 18:15:00|1144.3|1143.8|1144.5|1144|1145.4|1144.9|1143.7|1143.2|635
1645726800000|2022-02-24 18:20:00|1144.4|1143.9|1142.7|1142.2|1144.8|1144.3|1142.4|1141.9|527
1645727100000|2022-02-24 18:25:00|1142.9|1142.4|1142.3|1141.8|1143.3|1142.8|1141.9|1141.4|576
1645727400000|2022-02-24 18:30:00|1142.4|1141.9|1144.3|1143.8|1144.5|1144|1142.3|1141.8|522
1645727700000|2022-02-24 18:35:00|1144.2|1143.7|1147.3|1146.8|1147.4|1146.9|1144|1143.5|522
1645728000000|2022-02-24 18:40:00|1147.4|1146.9|1146.2|1145.7|1148|1147.5|1146.2|1145.7|687
1645728300000|2022-02-24 18:45:00|1146.1|1145.6|1151.1|1150.6|1151.1|1150.6|1145|1144.5|1246
1645728600000|2022-02-24 18:50:00|1151|1150.5|1151|1150.5|1152.6|1152.1|1150.2|1149.7|1120
1645728900000|2022-02-24 18:55:00|1150.9|1150.4|1149.6|1149.1|1151.2|1150.7|1148.8|1148.3|754
1645729200000|2022-02-24 19:00:00|1149.5|1149|1150.4|1149.9|1150.4|1149.9|1148.3|1147.8|793
1645729500000|2022-02-24 19:05:00|1150.6|1150.1|1149.9|1149.4|1151.9|1151.4|1149.4|1148.9|873
1645729800000|2022-02-24 19:10:00|1150|1149.5|1153.8|1153.3|1154.2|1153.7|1150|1149.5|1495
1645730100000|2022-02-24 19:15:00|1153.7|1153.2|1153.2|1152.7|1155|1154.5|1152.4|1151.9|833
1645730400000|2022-02-24 19:20:00|1153.3|1152.8|1152.9|1152.4|1153.5|1153|1152.3|1151.8|730
1645730700000|2022-02-24 19:25:00|1153|1152.5|1154.3|1153.8|1154.3|1153.8|1152.4|1151.9|999
1645731000000|2022-02-24 19:30:00|1154.2|1153.7|1157.9|1157.4|1157.9|1157.4|1153.7|1153.2|3392
1645731300000|2022-02-24 19:35:00|1158|1157.5|1162|1161.5|1162|1161.5|1158|1157.5|1028
1645731600000|2022-02-24 19:40:00|1161.9|1161.4|1160.8|1160.3|1162.3|1161.8|1160.3|1159.8|1600
1645731900000|2022-02-24 19:45:00|1160.9|1160.4|1162.5|1162|1162.8|1162.3|1160.2|1159.7|1274
1645732200000|2022-02-24 19:50:00|1162.4|1161.9|1163.2|1162.7|1163.5|1163|1161.4|1160.9|845
1645732500000|2022-02-24 19:55:00|1163.1|1162.6|1161.9|1161.4|1163.1|1162.6|1161.3|1160.8|655
1645732800000|2022-02-24 20:00:00|1162|1161.5|1163.9|1163.4|1164.2|1163.7|1161.2|1160.7|1130
1645733100000|2022-02-24 20:05:00|1163.8|1163.3|1163.8|1163.3|1165.2|1164.7|1163.6|1163.1|516
1645733400000|2022-02-24 20:10:00|1163.6|1163.1|1164.4|1163.9|1164.5|1164|1163.4|1162.9|620
1645733700000|2022-02-24 20:15:00|1164.3|1163.8|1164.4|1163.9|1164.9|1164.4|1163.5|1163|1238
1645734000000|2022-02-24 20:20:00|1164.3|1163.8|1164|1163.5|1164.4|1163.9|1163.4|1162.9|977
1645734300000|2022-02-24 20:25:00|1164.1|1163.6|1163.7|1163.2|1165.5|1165|1163.1|1162.6|1383
1645734600000|2022-02-24 20:30:00|1163.6|1163.1|1168.3|1167.8|1168.3|1167.8|1163.5|1163|2199
1645734900000|2022-02-24 20:35:00|1168.4|1167.9|1168.9|1168.4|1169.1|1168.6|1167.5|1167|1536
1645735200000|2022-02-24 20:40:00|1168.8|1168.3|1165.9|1165.4|1169.4|1168.9|1165.8|1165.3|1863
1645735500000|2022-02-24 20:45:00|1165.8|1165.3|1165.5|1165|1167.1|1166.6|1165.2|1164.7|1285
1645735800000|2022-02-24 20:50:00|1165.9|1165.4|1168.8|1168.3|1169.5|1169|1165.9|1165.4|2687
1645736100000|2022-02-24 20:55:00|1168.9|1168.4|1170|1169.5|1170.1|1169.6|1167.7|1167.2|8726
1645736400000|2022-02-24 21:00:00|1170.1|1169.6|1167.3|1166.3|1170.3|1169.6|1167.1|1166.1|1829
1645736700000|2022-02-24 21:05:00|1167.2|1166.2|1166.9|1165.9|1167.8|1166.8|1166.2|1165.2|411
1645737000000|2022-02-24 21:10:00|1167.1|1166.1|1165.7|1164.7|1167.1|1166.1|1165.7|1164.7|175
1645737300000|2022-02-24 21:15:00|1165.9|1164.9|1165.9|1164.9|1167.1|1166.1|1165.2|1164.2|125
1645737600000|2022-02-24 21:20:00|1166.1|1165.1|1166.5|1165.5|1166.5|1165.5|1166.1|1165.1|23
1645737900000|2022-02-24 21:25:00|1166.6|1165.6|1166.7|1165.7|1166.7|1165.7|1166.1|1165.1|35
1645738500000|2022-02-24 21:35:00|1165.2|1164.2|1165.5|1164.5|1165.5|1164.5|1165.2|1164.2|107
1645738800000|2022-02-24 21:40:00|1165.4|1164.4|1166.2|1165.2|1166.2|1165.2|1165.4|1164.4|14
1645739100000|2022-02-24 21:45:00|1166.3|1165.3|1168.6|1167.6|1168.6|1167.6|1166.3|1165.3|12
1645739400000|2022-02-24 21:50:00|1166.4|1165.4|1168.8|1167.8|1169.9|1168.9|1166.4|1165.4|20
1645739700000|2022-02-24 21:55:00|1168.6|1167.6|1168.2|1167.2|1168.6|1167.6|1167.7|1166.7|11
1645740300000|2022-02-24 22:05:00|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1
1645743600000|2022-02-24 23:00:00|1171|1169|1169.7|1167.7|1171|1169|1168.6|1166.6|0
1645743900000|2022-02-24 23:05:00|1169.8|1167.8|1169.7|1167.7|1170.8|1168.8|1169.6|1167.6|0
1645744200000|2022-02-24 23:10:00|1169.9|1167.9|1170.1|1168.1|1170.3|1168.3|1169.2|1167.2|0
1645744500000|2022-02-24 23:15:00|1170|1168|1169|1167|1170.1|1168.1|1168.7|1166.7|0
1645744800000|2022-02-24 23:20:00|1169.1|1167.1|1169.5|1167.5|1169.6|1167.6|1168|1166|0
1645745100000|2022-02-24 23:25:00|1169.3|1167.3|1168.1|1166.1|1169.3|1167.3|1167.6|1165.6|0
1645745400000|2022-02-24 23:30:00|1168.2|1166.2|1166.8|1164.8|1168.2|1166.2|1166.6|1164.6|0
1645745700000|2022-02-24 23:35:00|1166.7|1164.7|1167.8|1165.8|1167.9|1165.9|1166.7|1164.7|0
1645746000000|2022-02-24 23:40:00|1167.9|1165.9|1167.8|1165.8|1168|1166|1167.2|1165.2|0
1645746300000|2022-02-24 23:45:00|1167.9|1165.9|1168.5|1166.5|1168.7|1166.7|1167.4|1165.4|0
1645746600000|2022-02-24 23:50:00|1168.4|1166.4|1168.9|1166.9|1169.2|1167.2|1168.3|1166.3|0
1645746900000|2022-02-24 23:55:00|1169|1167|1168.6|1166.6|1169.1|1167.1|1168.4|1166.4|0
1645747200000|2022-02-25 00:00:00|1168.7|1166.7|1170.6|1168.6|1170.6|1168.6|1168.6|1166.6|0
1645747500000|2022-02-25 00:05:00|1170.7|1168.7|1170.4|1168.4|1171|1169|1169.8|1167.8|0
1645747800000|2022-02-25 00:10:00|1170.3|1168.3|1169.8|1167.8|1170.4|1168.4|1168.9|1166.9|0
1645748100000|2022-02-25 00:15:00|1169.7|1167.7|1170.5|1168.5|1170.6|1168.6|1169.6|1167.6|0
1645748400000|2022-02-25 00:20:00|1170.6|1168.6|1172.7|1170.7|1172.8|1170.8|1170.6|1168.6|0
1645748700000|2022-02-25 00:25:00|1172.8|1170.8|1172.3|1170.3|1173.4|1171.4|1172.3|1170.3|0
1645749000000|2022-02-25 00:30:00|1172.4|1170.4|1172.7|1170.7|1173|1171|1172.1|1170.1|0
1645749300000|2022-02-25 00:35:00|1172.6|1170.6|1172.2|1170.2|1172.7|1170.7|1172|1170|0
1645749600000|2022-02-25 00:40:00|1172.3|1170.3|1172.6|1170.6|1172.8|1170.8|1172.1|1170.1|0
1645749900000|2022-02-25 00:45:00|1172.5|1170.5|1173.2|1171.2|1173.5|1171.5|1172.2|1170.2|0
1645750200000|2022-02-25 00:50:00|1173.1|1171.1|1169.4|1167.4|1173.2|1171.2|1169|1167|0
1645750500000|2022-02-25 00:55:00|1169.5|1167.5|1169.9|1167.9|1170.7|1168.7|1169.1|1167.1|0
1645750800000|2022-02-25 01:00:00|1170|1168|1165.7|1164.7|1170.3|1168.3|1165.6|1164.6|91
1645751100000|2022-02-25 01:05:00|1165.8|1164.8|1168|1167|1168.5|1167.5|1165.2|1164.2|128
1645751400000|2022-02-25 01:10:00|1167.4|1166.4|1166.3|1165.3|1168|1167|1166.3|1165.3|25
1645751700000|2022-02-25 01:15:00|1166.2|1165.2|1164.7|1163.7|1166.6|1165.6|1164.1|1163.1|158
1645752000000|2022-02-25 01:20:00|1165.3|1164.3|1165.9|1164.9|1166.4|1165.4|1165.3|1164.3|34
1645752300000|2022-02-25 01:25:00|1165.5|1164.5|1166.3|1165.3|1167.3|1166.3|1165.1|1164.1|72
1645752600000|2022-02-25 01:30:00|1166.7|1165.7|1167.6|1166.6|1169.4|1168.4|1166.7|1165.7|97
1645752900000|2022-02-25 01:35:00|1168.4|1167.4|1167.1|1166.1|1168.4|1167.4|1166.6|1165.6|87
1645753200000|2022-02-25 01:40:00|1167|1166|1166.7|1165.7|1167.2|1166.2|1165.7|1164.7|17
1645753500000|2022-02-25 01:45:00|1166.3|1165.3|1164.3|1163.3|1166.3|1165.3|1164.3|1163.3|30
1645753800000|2022-02-25 01:50:00|1164.7|1163.7|1165.5|1164.5|1165.5|1164.5|1164.7|1163.7|12
1645754100000|2022-02-25 01:55:00|1164.8|1163.8|1168.5|1167.5|1168.5|1167.5|1163.8|1162.8|122
1645754400000|2022-02-25 02:00:00|1168|1167|1168.4|1167.4|1169.2|1168.2|1167.6|1166.6|75
1645754700000|2022-02-25 02:05:00|1168.2|1167.2|1169.1|1168.1|1169.5|1168.5|1168|1167|26
1645755000000|2022-02-25 02:10:00|1168.9|1167.9|1169.9|1168.9|1170.4|1169.4|1168.9|1167.9|71
1645755300000|2022-02-25 02:15:00|1170.3|1169.3|1169.9|1168.9|1170.5|1169.5|1169.4|1168.4|33
1645755600000|2022-02-25 02:20:00|1170.1|1169.1|1169|1168|1170.6|1169.6|1168.5|1167.5|155
1645755900000|2022-02-25 02:25:00|1168.7|1167.7|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|105
1645756200000|2022-02-25 02:30:00|1167.3|1166.3|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|38
1645756500000|2022-02-25 02:35:00|1167.5|1166.5|1166|1165|1167.5|1166.5|1165.7|1164.7|48
1645756800000|2022-02-25 02:40:00|1163.7|1162.7|1163.5|1162.5|1163.7|1162.7|1163.5|1162.5|16
1645757100000|2022-02-25 02:45:00|1163.4|1162.4|1164|1163|1164.5|1163.5|1163|1162|42
1645757400000|2022-02-25 02:50:00|1164.3|1163.3|1164.7|1163.7|1165.4|1164.4|1164.1|1163.1|34
1645757700000|2022-02-25 02:55:00|1164.6|1163.6|1164.3|1163.3|1164.6|1163.6|1164.3|1163.3|23
1645758000000|2022-02-25 03:00:00|1165.3|1164.3|1166|1165|1166.3|1165.3|1165.3|1164.3|13
1645758300000|2022-02-25 03:05:00|1165.5|1164.5|1164.6|1163.6|1165.5|1164.5|1164.6|1163.6|65
1645758600000|2022-02-25 03:10:00|1164.5|1163.5|1163.4|1162.4|1164.5|1163.5|1163.3|1162.3|36
1645758900000|2022-02-25 03:15:00|1163.5|1162.5|1163.6|1162.6|1164.5|1163.5|1163.5|1162.5|13
1645759200000|2022-02-25 03:20:00|1163.8|1162.8|1163.2|1162.2|1163.8|1162.8|1162.5|1161.5|18
1645759500000|2022-02-25 03:25:00|1163.8|1162.8|1163.2|1162.2|1164|1163|1163.2|1162.2|13
1645759800000|2022-02-25 03:30:00|1163|1162|1162.6|1161.6|1163.3|1162.3|1161.5|1160.5|36
1645760100000|2022-02-25 03:35:00|1162.4|1161.4|1164.3|1163.3|1164.7|1163.7|1162.4|1161.4|43
1645760400000|2022-02-25 03:40:00|1164.7|1163.7|1164|1163|1165.3|1164.3|1164|1163|63
1645760700000|2022-02-25 03:45:00|1164.1|1163.1|1166.4|1165.4|1166.4|1165.4|1164.1|1163.1|61
1645761000000|2022-02-25 03:50:00|1166.8|1165.8|1167.5|1166.5|1167.8|1166.8|1166.1|1165.1|76
1645761300000|2022-02-25 03:55:00|1167.6|1166.6|1168.6|1167.6|1169|1168|1167.5|1166.5|32
1645761600000|2022-02-25 04:00:00|1168.5|1167.5|1169|1168|1169|1168|1167.9|1166.9|17
1645761900000|2022-02-25 04:05:00|1168.9|1167.9|1169.5|1168.5|1169.7|1168.7|1168.9|1167.9|60
1645762200000|2022-02-25 04:10:00|1169.4|1168.4|1169.8|1168.8|1170.1|1169.1|1169.2|1168.2|33
1645762500000|2022-02-25 04:15:00|1170.1|1169.1|1169.2|1168.2|1170.1|1169.1|1169.2|1168.2|25
1645762800000|2022-02-25 04:20:00|1169.3|1168.3|1169.4|1168.4|1169.6|1168.6|1169.3|1168.3|24
1645763100000|2022-02-25 04:25:00|1169.3|1168.3|1169.9|1168.9|1169.9|1168.9|1168.9|1167.9|6
1645763400000|2022-02-25 04:30:00|1170.2|1169.2|1169.7|1168.7|1170.2|1169.2|1169.6|1168.6|16
1645763700000|2022-02-25 04:35:00|1169.5|1168.5|1169.5|1168.5|1169.7|1168.7|1169.3|1168.3|9
1645764000000|2022-02-25 04:40:00|1169.4|1168.4|1169.5|1168.5|1169.5|1168.5|1168.9|1167.9|27
1645764300000|2022-02-25 04:45:00|1169.8|1168.8|1169.9|1168.9|1170.1|1169.1|1169.7|1168.7|38
1645764600000|2022-02-25 04:50:00|1169.8|1168.8|1170|1169|1170|1169|1169.5|1168.5|7
1645764900000|2022-02-25 04:55:00|1170.6|1169.6|1170.4|1169.4|1171.1|1170.1|1169.9|1168.9|109
1645765200000|2022-02-25 05:00:00|1170.2|1169.2|1171.2|1170.2|1171.2|1170.2|1169.8|1168.8|184
1645765500000|2022-02-25 05:05:00|1170.9|1169.9|1169.8|1168.8|1170.9|1169.9|1169.2|1168.2|186
1645765800000|2022-02-25 05:10:00|1169.7|1168.7|1168.9|1167.9|1169.7|1168.7|1168.1|1167.1|212
1645766100000|2022-02-25 05:15:00|1168.8|1167.8|1167.8|1166.8|1169|1168|1167.8|1166.8|191
1645766400000|2022-02-25 05:20:00|1167.5|1166.5|1165.7|1164.7|1167.7|1166.7|1165.6|1164.6|519
1645766700000|2022-02-25 05:25:00|1165.6|1164.6|1163.1|1162.1|1166|1165|1162.9|1161.9|402
1645767000000|2022-02-25 05:30:00|1163.4|1162.4|1167.6|1166.6|1168.1|1167.1|1163.4|1162.4|125
1645767300000|2022-02-25 05:35:00|1167.7|1166.7|1168.1|1167.1|1168.1|1167.1|1167.1|1166.1|50
1645767600000|2022-02-25 05:40:00|1168.3|1167.3|1168|1167|1168.5|1167.5|1167.8|1166.8|70
1645767900000|2022-02-25 05:45:00|1168.1|1167.1|1169.7|1168.7|1170.2|1169.2|1168.1|1167.1|27
1645768200000|2022-02-25 05:50:00|1169.8|1168.8|1168.2|1167.2|1169.8|1168.8|1167.8|1166.8|71
1645768500000|2022-02-25 05:55:00|1168.1|1167.1|1167.5|1166.5|1168.4|1167.4|1167.5|1166.5|37
1645768800000|2022-02-25 06:00:00|1167.8|1166.8|1167.5|1166.5|1167.8|1166.8|1167|1166|51
1645769100000|2022-02-25 06:05:00|1167.1|1166.1|1167.3|1166.3|1167.3|1166.3|1166.7|1165.7|37
1645769400000|2022-02-25 06:10:00|1167.5|1166.5|1167.5|1166.5|1167.8|1166.8|1167.1|1166.1|43
1645769700000|2022-02-25 06:15:00|1167.1|1166.1|1167.7|1166.7|1167.7|1166.7|1166.5|1165.5|71
1645770000000|2022-02-25 06:20:00|1167.5|1166.5|1166.9|1165.9|1167.5|1166.5|1166.5|1165.5|33
1645770300000|2022-02-25 06:25:00|1166.8|1165.8|1166.9|1165.9|1167.1|1166.1|1166.7|1165.7|42
1645770600000|2022-02-25 06:30:00|1166.7|1165.7|1166.4|1165.4|1166.8|1165.8|1165.7|1164.7|65
1645770900000|2022-02-25 06:35:00|1166.3|1165.3|1166.2|1165.2|1166.7|1165.7|1166|1165|96
1645771200000|2022-02-25 06:40:00|1166.1|1165.1|1165.9|1164.9|1166.5|1165.5|1165.4|1164.4|83
1645771500000|2022-02-25 06:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.2|1164.2|47
1645771800000|2022-02-25 06:50:00|1165.9|1164.9|1166.4|1165.4|1166.9|1165.9|1165.8|1164.8|52
1645772100000|2022-02-25 06:55:00|1166.6|1165.6|1166.4|1165.4|1167|1166|1166.2|1165.2|39
1645772400000|2022-02-25 07:00:00|1166.6|1165.6|1164.1|1163.1|1167.7|1166.7|1163.7|1162.7|147
1645772700000|2022-02-25 07:05:00|1163.8|1162.8|1164.6|1163.6|1165.4|1164.4|1163.1|1162.1|174
1645773000000|2022-02-25 07:10:00|1164.5|1163.5|1166.5|1165.5|1167.4|1166.4|1164.2|1163.2|190
1645773300000|2022-02-25 07:15:00|1166.6|1165.6|1166.6|1165.6|1167.3|1166.3|1165.8|1164.8|81
1645773600000|2022-02-25 07:20:00|1166.8|1165.8|1168.4|1167.4|1168.8|1167.8|1166.3|1165.3|226
1645773900000|2022-02-25 07:25:00|1168.2|1167.2|1168.6|1167.6|1168.6|1167.6|1166.8|1165.8|121
1645774200000|2022-02-25 07:30:00|1168.5|1167.5|1168.7|1167.7|1169.1|1168.1|1167.3|1166.3|157
1645774500000|2022-02-25 07:35:00|1168.6|1167.6|1167.9|1166.9|1169.2|1168.2|1167.9|1166.9|101
1645774800000|2022-02-25 07:40:00|1167.7|1166.7|1167.5|1166.5|1168.4|1167.4|1167.3|1166.3|121
1645775100000|2022-02-25 07:45:00|1167.9|1166.9|1167.9|1166.9|1168.5|1167.5|1166.9|1165.9|71
1645775400000|2022-02-25 07:50:00|1168|1167|1166.3|1165.3|1168|1167|1166.2|1165.2|57
1645775700000|2022-02-25 07:55:00|1166.2|1165.2|1167.4|1166.4|1167.6|1166.6|1165.8|1164.8|64
1645776000000|2022-02-25 08:00:00|1167.3|1166.3|1167.5|1166.5|1167.6|1166.6|1165.8|1164.8|305
1645776300000|2022-02-25 08:05:00|1167.4|1166.4|1164.9|1163.9|1167.4|1166.4|1164.3|1163.3|544
1645776600000|2022-02-25 08:10:00|1164.8|1163.8|1164.2|1163.2|1165|1164|1162.4|1161.4|414
1645776900000|2022-02-25 08:15:00|1164.1|1163.1|1163.5|1162.5|1164.6|1163.6|1162.2|1161.2|354
1645777200000|2022-02-25 08:20:00|1163|1162|1164.4|1163.4|1164.7|1163.7|1162.5|1161.5|232
1645777500000|2022-02-25 08:25:00|1164.5|1163.5|1165.5|1164.5|1166.3|1165.3|1163.8|1162.8|805
1645777800000|2022-02-25 08:30:00|1165.6|1164.6|1165.4|1164.4|1166.7|1165.7|1165.1|1164.1|524
1645778100000|2022-02-25 08:35:00|1165.5|1164.5|1162.8|1161.8|1165.7|1164.7|1161.9|1160.9|432
1645778400000|2022-02-25 08:40:00|1162.9|1161.9|1163.2|1162.2|1163.7|1162.7|1162.4|1161.4|213
1645778700000|2022-02-25 08:45:00|1163|1162|1163.1|1162.1|1163.6|1162.6|1162.4|1161.4|166
1645779000000|2022-02-25 08:50:00|1163|1162|1163.7|1162.7|1164.8|1163.8|1162.6|1161.6|192
1645779300000|2022-02-25 08:55:00|1163.4|1162.4|1163.3|1162.3|1164.4|1163.4|1162|1161|210
1645779600000|2022-02-25 09:00:00|1163.4|1162.4|1162.3|1161.3|1164.7|1163.7|1161.8|1160.8|267
1645779900000|2022-02-25 09:05:00|1162.1|1161.1|1161.7|1160.7|1162.9|1161.9|1160.8|1159.8|318
1645780200000|2022-02-25 09:10:00|1161.6|1160.6|1161.9|1160.9|1162|1161|1160.9|1159.9|310
1645780500000|2022-02-25 09:15:00|1162|1161|1163.7|1162.7|1164.4|1163.4|1162|1161|259
1645780800000|2022-02-25 09:20:00|1163.5|1162.5|1162.3|1161.3|1163.7|1162.7|1162|1161|95
1645781100000|2022-02-25 09:25:00|1162.2|1161.2|1162.1|1161.1|1162.3|1161.3|1161.4|1160.4|146
1645781400000|2022-02-25 09:30:00|1162|1161|1162.4|1161.4|1163.8|1162.8|1161.4|1160.4|209
1645781700000|2022-02-25 09:35:00|1162.2|1161.2|1164.2|1163.2|1164.2|1163.2|1162.2|1161.2|284
1645782000000|2022-02-25 09:40:00|1164.1|1163.1|1165|1164|1165|1164|1163.4|1162.4|333
1645782300000|2022-02-25 09:45:00|1164.9|1163.9|1165.7|1164.7|1166.4|1165.4|1164.8|1163.8|313
1645782600000|2022-02-25 09:50:00|1165.9|1164.9|1165.7|1164.7|1166.5|1165.5|1165.5|1164.5|260
1645782900000|2022-02-25 09:55:00|1165.6|1164.6|1166.8|1165.8|1167.6|1166.6|1165.5|1164.5|292
1645783200000|2022-02-25 10:00:00|1166.9|1165.9|1165.8|1164.8|1166.9|1165.9|1165.8|1164.8|304
1645783500000|2022-02-25 10:05:00|1165.9|1164.9|1166.3|1165.3|1167|1166|1165.9|1164.9|444
1645783800000|2022-02-25 10:10:00|1166.4|1165.4|1166.7|1165.7|1166.8|1165.8|1165.2|1164.2|232
1645784100000|2022-02-25 10:15:00|1166.6|1165.6|1167.3|1166.3|1167.3|1166.3|1166.4|1165.4|373
1645784400000|2022-02-25 10:20:00|1167.2|1166.2|1167|1166|1167.9|1166.9|1166.9|1165.9|289
1645784700000|2022-02-25 10:25:00|1167.1|1166.1|1166.6|1165.6|1167.4|1166.4|1166.4|1165.4|109
1645785000000|2022-02-25 10:30:00|1166.7|1165.7|1166.1|1165.1|1166.8|1165.8|1166.1|1165.1|139
1645785300000|2022-02-25 10:35:00|1166|1165|1166.6|1165.6|1166.9|1165.9|1165.8|1164.8|170
1645785600000|2022-02-25 10:40:00|1166.5|1165.5|1164.8|1163.8|1166.7|1165.7|1164.6|1163.6|274
1645785900000|2022-02-25 10:45:00|1165|1164|1164.4|1163.4|1165|1164|1164|1163|252
1645786200000|2022-02-25 10:50:00|1164.2|1163.2|1164.8|1163.8|1165.2|1164.2|1164.2|1163.2|394
1645786500000|2022-02-25 10:55:00|1164.7|1163.7|1164.7|1163.7|1164.9|1163.9|1164.2|1163.2|248
1645786800000|2022-02-25 11:00:00|1164.8|1163.8|1162.9|1161.9|1164.8|1163.8|1162.9|1161.9|195
1645787100000|2022-02-25 11:05:00|1162.7|1161.7|1162.2|1161.2|1162.7|1161.7|1161.4|1160.4|798
1645787400000|2022-02-25 11:10:00|1162.1|1161.1|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|339
1645787700000|2022-02-25 11:15:00|1162.2|1161.2|1162|1161|1162.5|1161.5|1161.6|1160.6|458
1645788000000|2022-02-25 11:20:00|1162.1|1161.1|1161.8|1160.8|1162.9|1161.9|1161.6|1160.6|473
1645788300000|2022-02-25 11:25:00|1161.7|1160.7|1162.9|1161.9|1163.4|1162.4|1161.4|1160.4|1399
1645788600000|2022-02-25 11:30:00|1162.8|1161.8|1163.4|1162.4|1163.5|1162.5|1162.1|1161.1|636
1645788900000|2022-02-25 11:35:00|1163.5|1162.5|1164.3|1163.3|1164.8|1163.8|1163.2|1162.2|800
1645789200000|2022-02-25 11:40:00|1164.2|1163.2|1163.1|1162.1|1164.5|1163.5|1162.7|1161.7|672
1645789500000|2022-02-25 11:45:00|1163.2|1162.2|1163.2|1162.2|1164.8|1163.8|1162.2|1161.2|680
1645789800000|2022-02-25 11:50:00|1163.4|1162.4|1162.7|1161.7|1163.7|1162.7|1161.9|1160.9|565
1645790100000|2022-02-25 11:55:00|1162.9|1161.9|1164|1163|1164.7|1163.7|1162.8|1161.8|79
1645790400000|2022-02-25 12:00:00|1164.1|1163.1|1164.3|1163.3|1164.4|1163.4|1163.1|1162.1|305
1645790700000|2022-02-25 12:05:00|1164.4|1163.4|1165.4|1164.4|1165.7|1164.7|1163.8|1162.8|839
1645791000000|2022-02-25 12:10:00|1165.5|1164.5|1166.2|1165.2|1166.4|1165.4|1165.1|1164.1|339
1645791300000|2022-02-25 12:15:00|1165.9|1164.9|1167.2|1166.2|1167.8|1166.8|1165.9|1164.9|131
1645791600000|2022-02-25 12:20:00|1167.1|1166.1|1167.2|1166.2|1168|1167|1167.1|1166.1|218
1645791900000|2022-02-25 12:25:00|1167.3|1166.3|1167.6|1166.6|1168.2|1167.2|1167.1|1166.1|252
1645792200000|2022-02-25 12:30:00|1167.5|1166.5|1167.4|1166.4|1168.2|1167.2|1167.1|1166.1|200
1645792500000|2022-02-25 12:35:00|1167.3|1166.3|1167.8|1166.8|1167.8|1166.8|1166.6|1165.6|193
1645792800000|2022-02-25 12:40:00|1167.9|1166.9|1167.7|1166.7|1167.9|1166.9|1167.2|1166.2|212
1645793100000|2022-02-25 12:45:00|1167.6|1166.6|1167.1|1166.1|1167.6|1166.6|1166.8|1165.8|183
1645793400000|2022-02-25 12:50:00|1167.2|1166.2|1173.5|1172.5|1174.1|1173.1|1167.2|1166.2|1545
1645793700000|2022-02-25 12:55:00|1173.4|1172.4|1174.9|1173.9|1175.4|1174.4|1172.9|1171.9|734
1645794000000|2022-02-25 13:00:00|1174.8|1173.8|1174.3|1173.3|1174.8|1173.8|1173.3|1172.3|486
1645794300000|2022-02-25 13:05:00|1174.4|1173.4|1174.4|1173.4|1176|1175|1174.1|1173.1|585
1645794600000|2022-02-25 13:10:00|1174.3|1173.3|1174.5|1173.5|1174.6|1173.6|1173.7|1172.7|270
1645794900000|2022-02-25 13:15:00|1174.4|1173.4|1175.7|1174.7|1175.7|1174.7|1173.8|1172.8|416
1645795200000|2022-02-25 13:20:00|1175.8|1174.8|1177.9|1176.9|1178|1177|1175.8|1174.8|856
1645795500000|2022-02-25 13:25:00|1177.8|1176.8|1178.4|1177.4|1178.4|1177.4|1177.1|1176.1|327
1645795800000|2022-02-25 13:30:00|1178.3|1177.3|1179.5|1178.5|1179.5|1178.5|1177|1176|376
1645796100000|2022-02-25 13:35:00|1179.6|1178.6|1179.7|1178.7|1180.3|1179.3|1179.3|1178.3|406
1645796400000|2022-02-25 13:40:00|1179.6|1178.6|1178|1177|1179.9|1178.9|1177.4|1176.4|595
1645796700000|2022-02-25 13:45:00|1178.1|1177.1|1177|1176|1178.3|1177.3|1176.4|1175.4|771
1645797000000|2022-02-25 13:50:00|1177.1|1176.1|1177.1|1176.1|1178|1177|1176.9|1175.9|432
1645797300000|2022-02-25 13:55:00|1177.2|1176.2|1178|1177|1178.8|1177.8|1177.1|1176.1|458
1645797600000|2022-02-25 14:00:00|1177.9|1176.9|1178.5|1177.5|1178.6|1177.6|1176.9|1175.9|664
1645797900000|2022-02-25 14:05:00|1178.6|1177.6|1176.6|1175.6|1178.6|1177.6|1176.6|1175.6|413
1645798200000|2022-02-25 14:10:00|1176.7|1175.7|1175.9|1174.9|1177.3|1176.3|1175.8|1174.8|450
1645798500000|2022-02-25 14:15:00|1176|1175|1175.9|1174.9|1176|1175|1174.6|1173.6|631
1645798800000|2022-02-25 14:20:00|1176|1175|1176.5|1175.5|1176.8|1175.8|1175.5|1174.5|498
1645799100000|2022-02-25 14:25:00|1176.4|1175.4|1174.3|1173.3|1176.4|1175.4|1174.1|1173.1|833
1645799400000|2022-02-25 14:30:00|1174.1|1173.6|1177.2|1176.7|1178.6|1178.1|1173.9|1173.4|6595
1645799700000|2022-02-25 14:35:00|1177.1|1176.6|1175.4|1174.9|1177.5|1177|1174.9|1174.4|3865
1645800000000|2022-02-25 14:40:00|1175.1|1174.6|1172.9|1172.4|1176.2|1175.7|1172.6|1172.1|2540
1645800300000|2022-02-25 14:45:00|1172.8|1172.3|1176.4|1175.9|1176.5|1176|1172.8|1172.3|2617
1645800600000|2022-02-25 14:50:00|1176.3|1175.8|1174.1|1173.6|1177.1|1176.6|1174|1173.5|2702
1645800900000|2022-02-25 14:55:00|1174.2|1173.7|1170.8|1170.3|1174.6|1174.1|1170.7|1170.2|1751
1645801200000|2022-02-25 15:00:00|1170.9|1170.4|1168.2|1167.7|1171.3|1170.8|1168.2|1167.7|4047
1645801500000|2022-02-25 15:05:00|1168.3|1167.8|1171.9|1171.4|1171.9|1171.4|1168.3|1167.8|1436
1645801800000|2022-02-25 15:10:00|1171.8|1171.3|1171.8|1171.3|1173.2|1172.7|1170.8|1170.3|2074
1645802100000|2022-02-25 15:15:00|1171.7|1171.2|1172.7|1172.2|1172.9|1172.4|1170.3|1169.8|1700
1645802400000|2022-02-25 15:20:00|1172.8|1172.3|1174.9|1174.4|1175.3|1174.8|1172.5|1172|3381
1645802700000|2022-02-25 15:25:00|1174.8|1174.3|1175.4|1174.9|1176|1175.5|1173.7|1173.2|1902
1645803000000|2022-02-25 15:30:00|1175.5|1175|1175.7|1175.2|1176.4|1175.9|1174.7|1174.2|1715
1645803300000|2022-02-25 15:35:00|1175.5|1175|1175|1174.5|1175.8|1175.3|1174.2|1173.7|1614
1645803600000|2022-02-25 15:40:00|1175.1|1174.6|1177.7|1177.2|1177.7|1177.2|1175.1|1174.6|1543
1645803900000|2022-02-25 15:45:00|1177.6|1177.1|1178.5|1178|1179.2|1178.7|1177.4|1176.9|1312
1645804200000|2022-02-25 15:50:00|1178.4|1177.9|1178|1177.5|1178.7|1178.2|1177.3|1176.8|1151
1645804500000|2022-02-25 15:55:00|1177.9|1177.4|1177.9|1177.4|1179.5|1179|1177.2|1176.7|2890
1645804800000|2022-02-25 16:00:00|1178|1177.5|1178|1177.5|1178.1|1177.6|1175.7|1175.2|2241
1645805100000|2022-02-25 16:05:00|1177.9|1177.4|1177.9|1177.4|1178.1|1177.6|1176.6|1176.1|667
1645805400000|2022-02-25 16:10:00|1177.7|1177.2|1179.6|1179.1|1180.2|1179.7|1177.7|1177.2|920
1645805700000|2022-02-25 16:15:00|1179.7|1179.2|1180.6|1180.1|1180.6|1180.1|1179.1|1178.6|843
1645806000000|2022-02-25 16:20:00|1180.7|1180.2|1180.7|1180.2|1181.1|1180.6|1180.1|1179.6|971
1645806300000|2022-02-25 16:25:00|1180.6|1180.1|1179.5|1179|1180.6|1180.1|1179|1178.5|763
1645806600000|2022-02-25 16:30:00|1179.6|1179.1|1179|1178.5|1179.6|1179.1|1178.2|1177.7|772
1645806900000|2022-02-25 16:35:00|1179.1|1178.6|1179.2|1178.7|1179.4|1178.9|1178.1|1177.6|895
1645807200000|2022-02-25 16:40:00|1179.3|1178.8|1178.9|1178.4|1179.5|1179|1178.3|1177.8|847
1645807500000|2022-02-25 16:45:00|1179|1178.5|1180.5|1180|1180.6|1180.1|1179|1178.5|1024
1645807800000|2022-02-25 16:50:00|1180.4|1179.9|1181.1|1180.6|1181.3|1180.8|1180|1179.5|806
1645808100000|2022-02-25 16:55:00|1181.2|1180.7|1181.6|1181.1|1181.7|1181.2|1181|1180.5|708
1645808400000|2022-02-25 17:00:00|1181.7|1181.2|1181.3|1180.8|1182.2|1181.7|1181.3|1180.8|565
1645808700000|2022-02-25 17:05:00|1181.2|1180.7|1181.1|1180.6|1181.9|1181.4|1180.9|1180.4|1437
1645809000000|2022-02-25 17:10:00|1181|1180.5|1180.8|1180.3|1181.9|1181.4|1180.6|1180.1|1804
1645809300000|2022-02-25 17:15:00|1180.7|1180.2|1181.7|1181.2|1182|1181.5|1180.3|1179.8|797
1645809600000|2022-02-25 17:20:00|1181.8|1181.3|1181.5|1181|1181.8|1181.3|1180.9|1180.4|987
1645809900000|2022-02-25 17:25:00|1181.4|1180.9|1181.5|1181|1181.8|1181.3|1181.3|1180.8|735
1645810200000|2022-02-25 17:30:00|1181.7|1181.2|1182|1181.5|1182.4|1181.9|1181.7|1181.2|728
1645810500000|2022-02-25 17:35:00|1182.1|1181.6|1181.9|1181.4|1182.4|1181.9|1181.5|1181|825
1645810800000|2022-02-25 17:40:00|1182|1181.5|1182.5|1182|1182.7|1182.2|1181.9|1181.4|669
1645811100000|2022-02-25 17:45:00|1182.4|1181.9|1181.2|1180.7|1182.6|1182.1|1181.2|1180.7|535
1645811400000|2022-02-25 17:50:00|1181.1|1180.6|1179.5|1179|1181.2|1180.7|1179.5|1179|717
1645811700000|2022-02-25 17:55:00|1179.4|1178.9|1179.8|1179.3|1180.1|1179.6|1178.9|1178.4|903
1645812000000|2022-02-25 18:00:00|1179.9|1179.4|1179.9|1179.4|1180.7|1180.2|1179.4|1178.9|923
1645812300000|2022-02-25 18:05:00|1180|1179.5|1179.6|1179.1|1180|1179.5|1179.4|1178.9|792
1645812600000|2022-02-25 18:10:00|1179.7|1179.2|1179|1178.5|1179.8|1179.3|1178.4|1177.9|849
1645812900000|2022-02-25 18:15:00|1178.9|1178.4|1180.1|1179.6|1180.1|1179.6|1178|1177.5|858
1645813200000|2022-02-25 18:20:00|1180|1179.5|1179.9|1179.4|1180.1|1179.6|1179.2|1178.7|604
1645813500000|2022-02-25 18:25:00|1180|1179.5|1181.2|1180.7|1181.3|1180.8|1180|1179.5|641
1645813800000|2022-02-25 18:30:00|1181.3|1180.8|1181.9|1181.4|1182.4|1181.9|1181.3|1180.8|696
1645814100000|2022-02-25 18:35:00|1181.8|1181.3|1181.7|1181.2|1182.1|1181.6|1180.7|1180.2|774
1645814400000|2022-02-25 18:40:00|1181.8|1181.3|1182.5|1182|1182.6|1182.1|1181.8|1181.3|856
1645814700000|2022-02-25 18:45:00|1182.6|1182.1|1182.6|1182.1|1182.8|1182.3|1182.2|1181.7|747
1645815000000|2022-02-25 18:50:00|1182.5|1182|1182|1181.5|1182.8|1182.3|1182|1181.5|580
1645815300000|2022-02-25 18:55:00|1181.9|1181.4|1181.8|1181.3|1182.2|1181.7|1180.4|1179.9|1115
1645815600000|2022-02-25 19:00:00|1181.7|1181.2|1182.8|1182.3|1182.8|1182.3|1180.8|1180.3|913
1645815900000|2022-02-25 19:05:00|1182.7|1182.2|1181.8|1181.3|1182.7|1182.2|1181.6|1181.1|889
1645816200000|2022-02-25 19:10:00|1182|1181.5|1181.5|1181|1182.3|1181.8|1181|1180.5|915
1645816500000|2022-02-25 19:15:00|1181.6|1181.1|1182.1|1181.6|1182.5|1182|1181.6|1181.1|896
1645816800000|2022-02-25 19:20:00|1182|1181.5|1184|1183.5|1184|1183.5|1182|1181.5|1060
1645817100000|2022-02-25 19:25:00|1183.9|1183.4|1183.8|1183.3|1184.2|1183.7|1183.4|1182.9|879
1645817400000|2022-02-25 19:30:00|1183.9|1183.4|1183|1182.5|1184.4|1183.9|1182.7|1182.2|2259
1645817700000|2022-02-25 19:35:00|1183.1|1182.6|1184.1|1183.6|1184.4|1183.9|1183.1|1182.6|1508
1645818000000|2022-02-25 19:40:00|1184|1183.5|1184|1183.5|1184.6|1184.1|1182.9|1182.4|970
1645818300000|2022-02-25 19:45:00|1183.9|1183.4|1183.8|1183.3|1184.8|1184.3|1183.7|1183.2|1227
1645818600000|2022-02-25 19:50:00|1183.6|1183.1|1183.5|1183|1183.9|1183.4|1182.8|1182.3|946
1645818900000|2022-02-25 19:55:00|1183.6|1183.1|1184.4|1183.9|1185|1184.5|1183.3|1182.8|1035
1645819200000|2022-02-25 20:00:00|1184.3|1183.8|1183.9|1183.4|1184.3|1183.8|1183.2|1182.7|1015
1645819500000|2022-02-25 20:05:00|1184|1183.5|1184.7|1184.2|1184.9|1184.4|1184|1183.5|1805
1645819800000|2022-02-25 20:10:00|1184.8|1184.3|1184.9|1184.4|1184.9|1184.4|1183.9|1183.4|991
1645820100000|2022-02-25 20:15:00|1184.8|1184.3|1186.2|1185.7|1186.2|1185.7|1184.7|1184.2|1097
1645820400000|2022-02-25 20:20:00|1186.3|1185.8|1186.8|1186.3|1187.2|1186.7|1186|1185.5|1578
1645820700000|2022-02-25 20:25:00|1186.7|1186.2|1185.5|1185|1186.8|1186.3|1185.3|1184.8|1225
1645821000000|2022-02-25 20:30:00|1185.6|1185.1|1185.9|1185.4|1186.8|1186.3|1185.6|1185.1|1423
1645821300000|2022-02-25 20:35:00|1185.8|1185.3|1186.8|1186.3|1186.8|1186.3|1185.6|1185.1|1968
1645821600000|2022-02-25 20:40:00|1186.7|1186.2|1187.1|1186.6|1187.9|1187.4|1186.4|1185.9|2836
1645821900000|2022-02-25 20:45:00|1187.2|1186.7|1187.8|1187.3|1188.4|1187.9|1187.2|1186.7|3568
1645822200000|2022-02-25 20:50:00|1188.6|1188.1|1189.3|1188.8|1189.9|1189.4|1188|1187.5|5331
1645822500000|2022-02-25 20:55:00|1189.2|1188.7|1193.8|1193.3|1194.2|1193.7|1188.9|1188.4|21491
1645822800000|2022-02-25 21:00:00|1194|1193|1190.7|1189.7|1195.3|1194.3|1190.5|1189.5|2508
1645823100000|2022-02-25 21:05:00|1190.9|1189.9|1192|1191|1193.6|1192.6|1190.9|1189.9|371
1645823400000|2022-02-25 21:10:00|1191.8|1190.8|1190.9|1189.9|1191.8|1190.8|1190.8|1189.8|95
1645823700000|2022-02-25 21:15:00|1191.1|1190.1|1191.1|1190.1|1191.3|1190.3|1190.7|1189.7|226
1645824000000|2022-02-25 21:20:00|1191.2|1190.2|1192.4|1191.4|1192.4|1191.4|1191.2|1190.2|43
1645824300000|2022-02-25 21:25:00|1192.3|1191.3|1192.7|1191.7|1192.7|1191.7|1192.3|1191.3|36
1645824600000|2022-02-25 21:30:00|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|2
1645824900000|2022-02-25 21:35:00|1193.4|1192.4|1192.5|1191.5|1193.4|1192.4|1192.4|1191.4|13
1645825500000|2022-02-25 21:45:00|1192.4|1191.4|1193.6|1192.6|1194|1193|1192.4|1191.4|42
1645825800000|2022-02-25 21:50:00|1193.4|1192.4|1193.3|1192.3|1193.5|1192.5|1192.9|1191.9|13
1645826100000|2022-02-25 21:55:00|1193.1|1192.1|1194.7|1192.7|1194.7|1193.4|1193.1|1192.1|11
1646003100000|2022-02-27 23:05:00|1168.2|1165.7|1163.1|1161.6|1168.9|1166.4|1163.1|1161.6|14
1646003400000|2022-02-27 23:10:00|1163.3|1161.8|1160.9|1159.4|1164.1|1162.6|1159.6|1158.1|86
1646003700000|2022-02-27 23:15:00|1162.6|1161.1|1162.3|1160.8|1164.1|1162.6|1162.2|1160.7|59
1646004000000|2022-02-27 23:20:00|1162.2|1160.7|1163.5|1162|1164|1162.5|1162.1|1160.6|19
1646004300000|2022-02-27 23:25:00|1162.4|1160.9|1162.3|1160.8|1162.4|1160.9|1161.6|1160.1|16
1646004600000|2022-02-27 23:30:00|1161.8|1160.3|1163.1|1162.1|1163.1|1162.1|1161.8|1160.3|26
1646004900000|2022-02-27 23:35:00|1162.7|1161.7|1162.1|1161.1|1162.7|1161.7|1162.1|1161.1|2
1646005200000|2022-02-27 23:40:00|1159.4|1158.4|1159.4|1158.4|1159.4|1158.4|1159.4|1158.4|2
1646005500000|2022-02-27 23:45:00|1159.8|1158.8|1161.9|1160.9|1161.9|1160.9|1159.8|1158.8|5
1646005800000|2022-02-27 23:50:00|1160.9|1159.9|1160.3|1159.3|1161.4|1160.4|1160.3|1159.3|6
1646006400000|2022-02-28 00:00:00|1155.3|1154.3|1155.3|1154.3|1155.3|1154.3|1155.1|1154.1|6
1646006700000|2022-02-28 00:05:00|1155.5|1154.5|1157.9|1156.9|1157.9|1156.9|1154.3|1153.3|40
1646007000000|2022-02-28 00:10:00|1156|1155|1154.3|1153.3|1156|1155|1154.3|1153.3|9
1646007300000|2022-02-28 00:15:00|1168|1166|1151.9|1150.9|1168.3|1166.3|1150.1|1149.1|24
1646007600000|2022-02-28 00:20:00|1151.5|1150.5|1151.9|1150.9|1152.4|1151.4|1151.5|1150.5|7
1646007900000|2022-02-28 00:25:00|1151.5|1150.5|1148.5|1147.5|1151.5|1150.5|1144.4|1143.4|198
1646008200000|2022-02-28 00:30:00|1149.5|1148.5|1150.4|1149.4|1150.4|1149.4|1149.5|1148.5|9
1646008500000|2022-02-28 00:35:00|1150.1|1149.1|1152.9|1151.9|1153.1|1152.1|1149|1148|24
1646008800000|2022-02-28 00:40:00|1152.8|1151.8|1151.8|1150.8|1152.8|1151.8|1151|1150|54
1646009100000|2022-02-28 00:45:00|1152|1151|1156|1155|1156|1155|1152|1151|70
1646009400000|2022-02-28 00:50:00|1156.3|1155.3|1156|1155|1156.3|1155.3|1155.9|1154.9|17
1646009700000|2022-02-28 00:55:00|1155.6|1154.6|1154.6|1153.6|1155.6|1154.6|1154.6|1153.6|31
1646010000000|2022-02-28 01:00:00|1154.7|1153.7|1158.3|1157.3|1159.1|1158.1|1154.7|1153.7|65
1646010300000|2022-02-28 01:05:00|1158.6|1157.6|1160.9|1159.9|1162.9|1161.9|1158.6|1157.6|143
1646010600000|2022-02-28 01:10:00|1160.6|1159.6|1162|1161|1164.9|1163.9|1160.1|1159.1|111
1646010900000|2022-02-28 01:15:00|1162.7|1161.7|1163.2|1162.2|1164.4|1163.4|1160.9|1159.9|328
1646011200000|2022-02-28 01:20:00|1163|1162|1160.8|1159.8|1163.5|1162.5|1160.7|1159.7|52
1646011500000|2022-02-28 01:25:00|1160.7|1159.7|1162.2|1161.2|1162.2|1161.2|1159|1158|68
1646011800000|2022-02-28 01:30:00|1160.7|1159.7|1159.3|1158.3|1162.5|1161.5|1159.3|1158.3|60
1646012100000|2022-02-28 01:35:00|1159.5|1158.5|1155.1|1154.1|1161.4|1160.4|1155.1|1154.1|60
1646012400000|2022-02-28 01:40:00|1154.8|1153.8|1154.9|1153.9|1155.6|1154.6|1153.7|1152.7|41
1646012700000|2022-02-28 01:45:00|1154.3|1153.3|1157.3|1156.3|1157.8|1156.8|1153.3|1152.3|44
1646013000000|2022-02-28 01:50:00|1157.1|1156.1|1154.1|1153.1|1158.3|1157.3|1153.7|1152.7|34
1646013300000|2022-02-28 01:55:00|1154.6|1153.6|1154.2|1153.2|1155.5|1154.5|1154.1|1153.1|22
1646013600000|2022-02-28 02:00:00|1153.7|1152.7|1153.5|1152.5|1154.5|1153.5|1152.8|1151.8|59
1646013900000|2022-02-28 02:05:00|1153.7|1152.7|1155.9|1154.9|1156.2|1155.2|1153.7|1152.7|46
1646014200000|2022-02-28 02:10:00|1156.1|1155.1|1154.7|1153.7|1156.1|1155.1|1152.5|1151.5|39
1646014500000|2022-02-28 02:15:00|1155.1|1154.1|1155.4|1154.4|1156.6|1155.6|1154.4|1153.4|54
1646014800000|2022-02-28 02:20:00|1155.3|1154.3|1156|1155|1156.3|1155.3|1155|1154|62
1646015100000|2022-02-28 02:25:00|1156.3|1155.3|1152.9|1151.9|1156.3|1155.3|1152.6|1151.6|257
1646015400000|2022-02-28 02:30:00|1153.3|1152.3|1151.4|1150.4|1153.3|1152.3|1151.4|1150.4|79
1646015700000|2022-02-28 02:35:00|1151.3|1150.3|1151.8|1150.8|1152.5|1151.5|1151.2|1150.2|87
1646016000000|2022-02-28 02:40:00|1151.6|1150.6|1148.6|1147.6|1151.6|1150.6|1148.6|1147.6|102
1646016300000|2022-02-28 02:45:00|1148.4|1147.4|1146.8|1145.8|1148.5|1147.5|1146.6|1145.6|62
1646016600000|2022-02-28 02:50:00|1146.7|1145.7|1147.5|1146.5|1148|1147|1146.5|1145.5|77
1646016900000|2022-02-28 02:55:00|1147.7|1146.7|1147.9|1146.9|1148.1|1147.1|1146.4|1145.4|93
1646017200000|2022-02-28 03:00:00|1147.5|1146.5|1148.5|1147.5|1148.6|1147.6|1147.2|1146.2|75
1646017500000|2022-02-28 03:05:00|1148.4|1147.4|1146.9|1145.9|1149.1|1148.1|1146.6|1145.6|100
1646017800000|2022-02-28 03:10:00|1146.8|1145.8|1146.6|1145.6|1147.4|1146.4|1146.1|1145.1|108
1646018100000|2022-02-28 03:15:00|1146.7|1145.7|1147.8|1146.8|1148|1147|1146.3|1145.3|112
1646018400000|2022-02-28 03:20:00|1148.4|1147.4|1148.5|1147.5|1149|1148|1147.3|1146.3|55
1646018700000|2022-02-28 03:25:00|1148.4|1147.4|1146.9|1145.9|1148.4|1147.4|1146.9|1145.9|55
1646019000000|2022-02-28 03:30:00|1147|1146|1147.8|1146.8|1148.2|1147.2|1147|1146|37
1646019300000|2022-02-28 03:35:00|1147.9|1146.9|1148.4|1147.4|1148.5|1147.5|1147.9|1146.9|25
1646019600000|2022-02-28 03:40:00|1149|1148|1149.3|1148.3|1149.8|1148.8|1148.9|1147.9|47
1646019900000|2022-02-28 03:45:00|1149.5|1148.5|1148.6|1147.6|1149.6|1148.6|1148.5|1147.5|106
1646020200000|2022-02-28 03:50:00|1148.5|1147.5|1147.9|1146.9|1148.6|1147.6|1147.8|1146.8|37
1646020500000|2022-02-28 03:55:00|1148|1147|1147.1|1146.1|1148.4|1147.4|1147.1|1146.1|107
1646020800000|2022-02-28 04:00:00|1148.8|1147.8|1149.1|1148.1|1149.1|1148.1|1148.8|1147.8|4
1646021100000|2022-02-28 04:05:00|1150.1|1149.1|1151.5|1150.5|1151.5|1150.5|1150.1|1149.1|26
1646021400000|2022-02-28 04:10:00|1151.6|1150.6|1151.4|1150.4|1151.7|1150.7|1151.2|1150.2|16
1646021700000|2022-02-28 04:15:00|1151.1|1150.1|1150.7|1149.7|1151.6|1150.6|1150.7|1149.7|12
1646022000000|2022-02-28 04:20:00|1150.8|1149.8|1150.7|1149.7|1150.8|1149.8|1150.4|1149.4|25
1646022300000|2022-02-28 04:25:00|1150.5|1149.5|1151.2|1150.2|1151.3|1150.3|1150.2|1149.2|32
1646022600000|2022-02-28 04:30:00|1151|1150|1151.1|1150.1|1151.5|1150.5|1151|1150|37
1646022900000|2022-02-28 04:35:00|1151.5|1150.5|1152|1151|1152.1|1151.1|1151.5|1150.5|15
1646023200000|2022-02-28 04:40:00|1151.8|1150.8|1151.6|1150.6|1151.9|1150.9|1151.6|1150.6|17
1646023500000|2022-02-28 04:45:00|1151.7|1150.7|1151.9|1150.9|1152|1151|1151.4|1150.4|42
1646023800000|2022-02-28 04:50:00|1152|1151|1151.6|1150.6|1152.2|1151.2|1151.6|1150.6|29
1646024100000|2022-02-28 04:55:00|1151.5|1150.5|1151.7|1150.7|1152|1151|1151.2|1150.2|17
1646024400000|2022-02-28 05:00:00|1151.3|1150.3|1151.7|1150.7|1151.7|1150.7|1150.2|1149.2|227
1646024700000|2022-02-28 05:05:00|1151.6|1150.6|1152.4|1151.4|1152.8|1151.8|1151.6|1150.6|45
1646025000000|2022-02-28 05:10:00|1152.8|1151.8|1154.2|1153.2|1154.8|1153.8|1152.7|1151.7|90
1646025300000|2022-02-28 05:15:00|1154.1|1153.1|1154.3|1153.3|1155.2|1154.2|1154.1|1153.1|57
1646025600000|2022-02-28 05:20:00|1154.5|1153.5|1155|1154|1155.3|1154.3|1154.1|1153.1|72
1646025900000|2022-02-28 05:25:00|1154.9|1153.9|1156.8|1155.8|1157.1|1156.1|1154.9|1153.9|87
1646026200000|2022-02-28 05:30:00|1156.6|1155.6|1157.5|1156.5|1158.7|1157.7|1156.5|1155.5|117
1646026500000|2022-02-28 05:35:00|1157.3|1156.3|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|80
1646026800000|2022-02-28 05:40:00|1156.3|1155.3|1156.5|1155.5|1156.6|1155.6|1156.1|1155.1|32
1646027100000|2022-02-28 05:45:00|1157.1|1156.1|1156.9|1155.9|1157.1|1156.1|1156.7|1155.7|25
1646027400000|2022-02-28 05:50:00|1156.7|1155.7|1157.5|1156.5|1157.5|1156.5|1156.2|1155.2|27
1646027700000|2022-02-28 05:55:00|1157.6|1156.6|1157.2|1156.2|1157.9|1156.9|1157.1|1156.1|114
1646028000000|2022-02-28 06:00:00|1157.4|1156.4|1158.8|1157.8|1159.2|1158.2|1157.1|1156.1|47
1646028300000|2022-02-28 06:05:00|1158.6|1157.6|1158.4|1157.4|1159|1158|1157.9|1156.9|92
1646028600000|2022-02-28 06:10:00|1158.3|1157.3|1158.6|1157.6|1159.1|1158.1|1158.3|1157.3|66
1646028900000|2022-02-28 06:15:00|1158.4|1157.4|1157.7|1156.7|1158.8|1157.8|1157.7|1156.7|225
1646029200000|2022-02-28 06:20:00|1157.6|1156.6|1156.7|1155.7|1157.6|1156.6|1155.7|1154.7|435
1646029500000|2022-02-28 06:25:00|1156.3|1155.3|1155.5|1154.5|1156.5|1155.5|1155.3|1154.3|352
1646029800000|2022-02-28 06:30:00|1155.8|1154.8|1155.5|1154.5|1155.9|1154.9|1154.9|1153.9|115
1646030100000|2022-02-28 06:35:00|1155.8|1154.8|1156.4|1155.4|1156.4|1155.4|1155.7|1154.7|77
1646030400000|2022-02-28 06:40:00|1156.3|1155.3|1157.8|1156.8|1157.8|1156.8|1156.1|1155.1|110
1646030700000|2022-02-28 06:45:00|1157.5|1156.5|1157.8|1156.8|1158.2|1157.2|1157.3|1156.3|128
1646031000000|2022-02-28 06:50:00|1158.1|1157.1|1157.6|1156.6|1158.1|1157.1|1156.9|1155.9|74
1646031300000|2022-02-28 06:55:00|1157.5|1156.5|1157.7|1156.7|1158.4|1157.4|1157.4|1156.4|105
1646031600000|2022-02-28 07:00:00|1157.5|1156.5|1160.3|1159.3|1160.4|1159.4|1157|1156|378
1646031900000|2022-02-28 07:05:00|1160.4|1159.4|1158.8|1157.8|1161.2|1160.2|1158.7|1157.7|382
1646032200000|2022-02-28 07:10:00|1158.9|1157.9|1157.5|1156.5|1158.9|1157.9|1156.9|1155.9|256
1646032500000|2022-02-28 07:15:00|1157.1|1156.1|1155.8|1154.8|1158.7|1157.7|1155|1154|254
1646032800000|2022-02-28 07:20:00|1155.6|1154.6|1156.3|1155.3|1157|1156|1155.2|1154.2|317
1646033100000|2022-02-28 07:25:00|1156.5|1155.5|1157.1|1156.1|1157.9|1156.9|1156.5|1155.5|267
1646033400000|2022-02-28 07:30:00|1156.8|1155.8|1159|1158|1159.7|1158.7|1156.8|1155.8|454
1646033700000|2022-02-28 07:35:00|1159.2|1158.2|1159.4|1158.4|1160|1159|1158.6|1157.6|270
1646034000000|2022-02-28 07:40:00|1159.5|1158.5|1160.1|1159.1|1160.4|1159.4|1158.6|1157.6|361
1646034300000|2022-02-28 07:45:00|1160|1159|1160.5|1159.5|1161.3|1160.3|1159.6|1158.6|656
1646034600000|2022-02-28 07:50:00|1160.4|1159.4|1161.3|1160.3|1162.1|1161.1|1160.4|1159.4|276
1646034900000|2022-02-28 07:55:00|1161.2|1160.2|1159.1|1158.1|1162.7|1161.7|1158.9|1157.9|646
1646035200000|2022-02-28 08:00:00|1159.2|1158.2|1161|1160|1161.7|1160.7|1159.1|1158.1|1008
1646035500000|2022-02-28 08:05:00|1161.2|1160.2|1162|1161|1163.9|1162.9|1160.1|1159.1|790
1646035800000|2022-02-28 08:10:00|1161.9|1160.9|1162|1161|1164.1|1163.1|1160.8|1159.8|617
1646036100000|2022-02-28 08:15:00|1162.3|1161.3|1160.3|1159.3|1162.9|1161.9|1160.3|1159.3|297
1646036400000|2022-02-28 08:20:00|1160.4|1159.4|1159.1|1158.1|1161.3|1160.3|1158.7|1157.7|192
1646036700000|2022-02-28 08:25:00|1159.2|1158.2|1160.8|1159.8|1161.2|1160.2|1159|1158|378
1646037000000|2022-02-28 08:30:00|1160.7|1159.7|1159.8|1158.8|1161.3|1160.3|1159.6|1158.6|284
1646037300000|2022-02-28 08:35:00|1160|1159|1157.9|1156.9|1160.7|1159.7|1157.6|1156.6|857
1646037600000|2022-02-28 08:40:00|1158|1157|1156.9|1155.9|1158.5|1157.5|1156.3|1155.3|434
1646037900000|2022-02-28 08:45:00|1156.5|1155.5|1156.6|1155.6|1157.4|1156.4|1155.7|1154.7|403
1646038200000|2022-02-28 08:50:00|1156.7|1155.7|1158|1157|1158.2|1157.2|1156.7|1155.7|145
1646038500000|2022-02-28 08:55:00|1158.2|1157.2|1158|1157|1158.4|1157.4|1157.3|1156.3|138
1646038800000|2022-02-28 09:00:00|1157.9|1156.9|1158.6|1157.6|1158.6|1157.6|1156.9|1155.9|246
1646039100000|2022-02-28 09:05:00|1158.5|1157.5|1161.8|1160.8|1162.1|1161.1|1158.4|1157.4|355
1646039400000|2022-02-28 09:10:00|1162|1161|1161.1|1160.1|1162.5|1161.5|1160.9|1159.9|340
1646039700000|2022-02-28 09:15:00|1161.2|1160.2|1160|1159|1161.5|1160.5|1160|1159|647
1646040000000|2022-02-28 09:20:00|1159.9|1158.9|1157.6|1156.6|1160.4|1159.4|1157.5|1156.5|253
1646040300000|2022-02-28 09:25:00|1157.7|1156.7|1157|1156|1158.1|1157.1|1156.2|1155.2|196
1646040600000|2022-02-28 09:30:00|1157.1|1156.1|1158.1|1157.1|1158.1|1157.1|1156.8|1155.8|203
1646040900000|2022-02-28 09:35:00|1158|1157|1158.7|1157.7|1158.7|1157.7|1157|1156|299
1646041200000|2022-02-28 09:40:00|1158.3|1157.3|1159.2|1158.2|1159.8|1158.8|1158|1157|288
1646041500000|2022-02-28 09:45:00|1159.3|1158.3|1158.8|1157.8|1159.3|1158.3|1158.4|1157.4|432
1646041800000|2022-02-28 09:50:00|1158.7|1157.7|1158.9|1157.9|1159.7|1158.7|1158.2|1157.2|507
1646042100000|2022-02-28 09:55:00|1158.8|1157.8|1158.2|1157.2|1159.1|1158.1|1157.8|1156.8|584
1646042400000|2022-02-28 10:00:00|1158.1|1157.1|1157.7|1156.7|1158.7|1157.7|1157.7|1156.7|459
1646042700000|2022-02-28 10:05:00|1157.6|1156.6|1156.8|1155.8|1157.9|1156.9|1156.8|1155.8|415
1646043000000|2022-02-28 10:10:00|1156.7|1155.7|1157.1|1156.1|1157.3|1156.3|1156.1|1155.1|266
1646043300000|2022-02-28 10:15:00|1157|1156|1157.5|1156.5|1158|1157|1156.9|1155.9|199
1646043600000|2022-02-28 10:20:00|1157.6|1156.6|1158.6|1157.6|1158.6|1157.6|1157.1|1156.1|221
1646043900000|2022-02-28 10:25:00|1158.3|1157.3|1158|1157|1159|1158|1157.9|1156.9|172
1646044200000|2022-02-28 10:30:00|1157.9|1156.9|1158.9|1157.9|1159.1|1158.1|1156.9|1155.9|362
1646044500000|2022-02-28 10:35:00|1158.8|1157.8|1158.5|1157.5|1159.1|1158.1|1157.8|1156.8|292
1646044800000|2022-02-28 10:40:00|1158.4|1157.4|1159.3|1158.3|1159.4|1158.4|1157.7|1156.7|274
1646045100000|2022-02-28 10:45:00|1159.2|1158.2|1159.8|1158.8|1160.1|1159.1|1158.9|1157.9|189
1646045400000|2022-02-28 10:50:00|1159.9|1158.9|1160.8|1159.8|1160.8|1159.8|1159.5|1158.5|200
1646045700000|2022-02-28 10:55:00|1160.9|1159.9|1161.9|1160.9|1162.1|1161.1|1160.5|1159.5|293
1646046000000|2022-02-28 11:00:00|1161.8|1160.8|1161.5|1160.5|1162.8|1161.8|1161.4|1160.4|270
1646046300000|2022-02-28 11:05:00|1161.6|1160.6|1161.3|1160.3|1162.1|1161.1|1161.3|1160.3|170
1646046600000|2022-02-28 11:10:00|1161.2|1160.2|1161.8|1160.8|1162.8|1161.8|1160.7|1159.7|220
1646046900000|2022-02-28 11:15:00|1161.9|1160.9|1161.1|1160.1|1161.9|1160.9|1161.1|1160.1|159
1646047200000|2022-02-28 11:20:00|1161.2|1160.2|1161.8|1160.8|1162.3|1161.3|1161.2|1160.2|207
1646047500000|2022-02-28 11:25:00|1161.9|1160.9|1160.8|1159.8|1162.5|1161.5|1160.7|1159.7|270
1646047800000|2022-02-28 11:30:00|1160.7|1159.7|1161.3|1160.3|1161.5|1160.5|1160.6|1159.6|116
1646048100000|2022-02-28 11:35:00|1161.5|1160.5|1162.1|1161.1|1162.2|1161.2|1160.7|1159.7|117
1646048400000|2022-02-28 11:40:00|1162.2|1161.2|1160.9|1159.9|1162.2|1161.2|1160.7|1159.7|123
1646048700000|2022-02-28 11:45:00|1161.1|1160.1|1161.2|1160.2|1161.6|1160.6|1160.7|1159.7|140
1646049000000|2022-02-28 11:50:00|1161.6|1160.6|1160.5|1159.5|1162|1161|1160.4|1159.4|148
1646049300000|2022-02-28 11:55:00|1160.6|1159.6|1161|1160|1162.4|1161.4|1160.6|1159.6|188
1646049600000|2022-02-28 12:00:00|1161.5|1160.5|1162.8|1161.8|1163.3|1162.3|1161.5|1160.5|118
1646049900000|2022-02-28 12:05:00|1163|1162|1163.4|1162.4|1163.6|1162.6|1162.8|1161.8|212
1646050200000|2022-02-28 12:10:00|1163.5|1162.5|1164.8|1163.8|1164.8|1163.8|1163.3|1162.3|479
1646050500000|2022-02-28 12:15:00|1164.9|1163.9|1165|1164|1165|1164|1164.1|1163.1|376
1646050800000|2022-02-28 12:20:00|1165.1|1164.1|1166.8|1165.8|1166.9|1165.9|1165|1164|331
1646051100000|2022-02-28 12:25:00|1166.9|1165.9|1166.2|1165.2|1167.1|1166.1|1165.7|1164.7|367
1646051400000|2022-02-28 12:30:00|1166.3|1165.3|1166|1165|1166.9|1165.9|1165.9|1164.9|226
1646051700000|2022-02-28 12:35:00|1165.9|1164.9|1165.9|1164.9|1166|1165|1165.1|1164.1|217
1646052000000|2022-02-28 12:40:00|1165.8|1164.8|1166.1|1165.1|1166.2|1165.2|1164.8|1163.8|495
1646052300000|2022-02-28 12:45:00|1166.2|1165.2|1167.7|1166.7|1167.7|1166.7|1165.7|1164.7|154
1646052600000|2022-02-28 12:50:00|1167.5|1166.5|1167.9|1166.9|1168.3|1167.3|1167|1166|275
1646052900000|2022-02-28 12:55:00|1167.8|1166.8|1164.9|1163.9|1167.8|1166.8|1164.7|1163.7|276
1646053200000|2022-02-28 13:00:00|1164.7|1163.7|1164|1163|1165|1164|1163.7|1162.7|240
1646053500000|2022-02-28 13:05:00|1164.1|1163.1|1163.6|1162.6|1164.1|1163.1|1162.8|1161.8|350
1646053800000|2022-02-28 13:10:00|1163.7|1162.7|1163.2|1162.2|1164.4|1163.4|1163.2|1162.2|194
1646054100000|2022-02-28 13:15:00|1163.1|1162.1|1163.5|1162.5|1164.1|1163.1|1163.1|1162.1|115
1646054400000|2022-02-28 13:20:00|1163.9|1162.9|1163.1|1162.1|1164|1163|1163|1162|172
1646054700000|2022-02-28 13:25:00|1163.3|1162.3|1163.4|1162.4|1163.8|1162.8|1162.9|1161.9|82
1646055000000|2022-02-28 13:30:00|1163.6|1162.6|1162.4|1161.4|1164.2|1163.2|1162.3|1161.3|156
1646055300000|2022-02-28 13:35:00|1162.6|1161.6|1162|1161|1162.8|1161.8|1161.9|1160.9|156
1646055600000|2022-02-28 13:40:00|1161.9|1160.9|1162|1161|1162.5|1161.5|1161.3|1160.3|168
1646055900000|2022-02-28 13:45:00|1162.2|1161.2|1162.9|1161.9|1162.9|1161.9|1161.4|1160.4|281
1646056200000|2022-02-28 13:50:00|1162.8|1161.8|1163.3|1162.3|1164.2|1163.2|1162.7|1161.7|179
1646056500000|2022-02-28 13:55:00|1163|1162|1162.7|1161.7|1163.3|1162.3|1162.4|1161.4|130
1646056800000|2022-02-28 14:00:00|1162.8|1161.8|1163.1|1162.1|1163.4|1162.4|1162.1|1161.1|132
1646057100000|2022-02-28 14:05:00|1163.2|1162.2|1163.4|1162.4|1163.7|1162.7|1163|1162|161
1646057400000|2022-02-28 14:10:00|1163.3|1162.3|1164.1|1163.1|1164.7|1163.7|1163.1|1162.1|399
1646057700000|2022-02-28 14:15:00|1164.2|1163.2|1164.4|1163.4|1165.1|1164.1|1164|1163|212
1646058000000|2022-02-28 14:20:00|1164.3|1163.3|1163.4|1162.4|1164.5|1163.5|1163.4|1162.4|149
1646058300000|2022-02-28 14:25:00|1163.3|1162.3|1164.6|1163.6|1164.6|1163.6|1163.3|1162.3|566
1646058600000|2022-02-28 14:30:00|1164.3|1163.8|1163.7|1163.2|1165.5|1165|1161.9|1161.4|7322
1646058900000|2022-02-28 14:35:00|1163.9|1163.4|1164.8|1164.3|1166.1|1165.6|1162.5|1162|2635
1646059200000|2022-02-28 14:40:00|1164.7|1164.2|1163.9|1163.4|1166|1165.5|1162.8|1162.3|3065
1646059500000|2022-02-28 14:45:00|1163.8|1163.3|1164.2|1163.7|1165.8|1165.3|1163.3|1162.8|2521
1646059800000|2022-02-28 14:50:00|1164.3|1163.8|1164.8|1164.3|1165.6|1165.1|1162.5|1162|1816
1646060100000|2022-02-28 14:55:00|1164.9|1164.4|1166.4|1165.9|1166.5|1166|1164.7|1164.2|2120
1646060400000|2022-02-28 15:00:00|1166.2|1165.7|1164.1|1163.6|1166.9|1166.4|1164|1163.5|1905
1646060700000|2022-02-28 15:05:00|1164.2|1163.7|1163.8|1163.3|1165.3|1164.8|1163.1|1162.6|1836
1646061000000|2022-02-28 15:10:00|1163.9|1163.4|1162.8|1162.3|1164.3|1163.8|1162.3|1161.8|1111
1646061300000|2022-02-28 15:15:00|1162.7|1162.2|1164.3|1163.8|1164.4|1163.9|1162.7|1162.2|2364
1646061600000|2022-02-28 15:20:00|1164.4|1163.9|1166.2|1165.7|1166.9|1166.4|1164.4|1163.9|2064
1646061900000|2022-02-28 15:25:00|1166.1|1165.6|1166.5|1166|1167.4|1166.9|1165.5|1165|1240
1646062200000|2022-02-28 15:30:00|1166.4|1165.9|1168.1|1167.6|1168.7|1168.2|1166.3|1165.8|1569
1646062500000|2022-02-28 15:35:00|1168|1167.5|1171.3|1170.8|1171.4|1170.9|1167.9|1167.4|2382
1646062800000|2022-02-28 15:40:00|1171.5|1171|1172.4|1171.9|1173.3|1172.8|1171.1|1170.6|1800
1646063100000|2022-02-28 15:45:00|1172.5|1172|1171.3|1170.8|1173|1172.5|1171.2|1170.7|2523
1646063400000|2022-02-28 15:50:00|1171.2|1170.7|1171.7|1171.2|1172.3|1171.8|1170.7|1170.2|1299
1646063700000|2022-02-28 15:55:00|1171.8|1171.3|1173.9|1173.4|1173.9|1173.4|1171.8|1171.3|2069
1646064000000|2022-02-28 16:00:00|1173.8|1173.3|1173.9|1173.4|1174.3|1173.8|1173|1172.5|1373
1646064300000|2022-02-28 16:05:00|1173.8|1173.3|1172.3|1171.8|1174|1173.5|1172.1|1171.6|1447
1646064600000|2022-02-28 16:10:00|1172.4|1171.9|1171.4|1170.9|1172.7|1172.2|1171.3|1170.8|1973
1646064900000|2022-02-28 16:15:00|1171.3|1170.8|1173.3|1172.8|1173.8|1173.3|1171.3|1170.8|1886
1646065200000|2022-02-28 16:20:00|1173.2|1172.7|1173.8|1173.3|1174.2|1173.7|1173.1|1172.6|2198
1646065500000|2022-02-28 16:25:00|1173.7|1173.2|1173.6|1173.1|1175.2|1174.7|1172.3|1171.8|3351
1646065800000|2022-02-28 16:30:00|1173.7|1173.2|1173.8|1173.3|1175.4|1174.9|1173.4|1172.9|2286
1646066100000|2022-02-28 16:35:00|1173.7|1173.2|1172.5|1172|1174.1|1173.6|1172.3|1171.8|1798
1646066400000|2022-02-28 16:40:00|1172.6|1172.1|1172.1|1171.6|1172.6|1172.1|1171.8|1171.3|1089
1646066700000|2022-02-28 16:45:00|1172.2|1171.7|1171.3|1170.8|1172.7|1172.2|1171.2|1170.7|1135
1646067000000|2022-02-28 16:50:00|1171.4|1170.9|1172.6|1172.1|1172.9|1172.4|1171.1|1170.6|1023
1646067300000|2022-02-28 16:55:00|1172.7|1172.2|1174.1|1173.6|1174.4|1173.9|1172.7|1172.2|956
1646067600000|2022-02-28 17:00:00|1174|1173.5|1174|1173.5|1174.7|1174.2|1173.4|1172.9|785
1646067900000|2022-02-28 17:05:00|1174.1|1173.6|1170.9|1170.4|1174.2|1173.7|1170.6|1170.1|1484
1646068200000|2022-02-28 17:10:00|1170.7|1170.2|1169.4|1168.9|1171|1170.5|1169.2|1168.7|976
1646068500000|2022-02-28 17:15:00|1169.5|1169|1169.6|1169.1|1169.8|1169.3|1168.7|1168.2|1155
1646068800000|2022-02-28 17:20:00|1169.5|1169|1168.3|1167.8|1169.6|1169.1|1168|1167.5|753
1646069100000|2022-02-28 17:25:00|1168.4|1167.9|1168.7|1168.2|1168.8|1168.3|1168.1|1167.6|1116
1646069400000|2022-02-28 17:30:00|1168.6|1168.1|1167.2|1166.7|1169.1|1168.6|1167.1|1166.6|2334
1646069700000|2022-02-28 17:35:00|1167.3|1166.8|1164.6|1164.1|1167.3|1166.8|1164.6|1164.1|1905
1646070000000|2022-02-28 17:40:00|1164.7|1164.2|1163.6|1163.1|1165.2|1164.7|1163.6|1163.1|998
1646070300000|2022-02-28 17:45:00|1163.5|1163|1164.3|1163.8|1164.3|1163.8|1163.2|1162.7|957
1646070600000|2022-02-28 17:50:00|1164.2|1163.7|1163.3|1162.8|1164.5|1164|1163.1|1162.6|831
1646070900000|2022-02-28 17:55:00|1163.2|1162.7|1164.3|1163.8|1164.3|1163.8|1162.8|1162.3|554
1646071200000|2022-02-28 18:00:00|1164.4|1163.9|1165.3|1164.8|1165.8|1165.3|1164.4|1163.9|689
1646071500000|2022-02-28 18:05:00|1165.4|1164.9|1166.2|1165.7|1166.2|1165.7|1165.2|1164.7|1464
1646071800000|2022-02-28 18:10:00|1166.1|1165.6|1165.9|1165.4|1166.4|1165.9|1165.4|1164.9|990
1646072100000|2022-02-28 18:15:00|1166|1165.5|1164|1163.5|1166.1|1165.6|1163.8|1163.3|1243
1646072400000|2022-02-28 18:20:00|1163.9|1163.4|1164|1163.5|1164.1|1163.6|1163.1|1162.6|1293
1646072700000|2022-02-28 18:25:00|1163.9|1163.4|1165.8|1165.3|1166.3|1165.8|1163.9|1163.4|1480
1646073000000|2022-02-28 18:30:00|1165.7|1165.2|1166.9|1166.4|1166.9|1166.4|1165.2|1164.7|1057
1646073300000|2022-02-28 18:35:00|1166.8|1166.3|1167.8|1167.3|1167.9|1167.4|1166.2|1165.7|1419
1646073600000|2022-02-28 18:40:00|1167.7|1167.2|1167.4|1166.9|1168.3|1167.8|1167.1|1166.6|879
1646073900000|2022-02-28 18:45:00|1167.3|1166.8|1168.1|1167.6|1168.2|1167.7|1167|1166.5|1253
1646074200000|2022-02-28 18:50:00|1168.2|1167.7|1168.8|1168.3|1169.6|1169.1|1168.2|1167.7|1555
1646074500000|2022-02-28 18:55:00|1168.7|1168.2|1170.4|1169.9|1170.4|1169.9|1168.5|1168|1764
1646074800000|2022-02-28 19:00:00|1170.3|1169.8|1166.7|1166.2|1170.3|1169.8|1166.6|1166.1|1610
1646075100000|2022-02-28 19:05:00|1166.6|1166.1|1164.4|1163.9|1166.8|1166.3|1164.3|1163.8|1716
1646075400000|2022-02-28 19:10:00|1164.3|1163.8|1165.9|1165.4|1165.9|1165.4|1164|1163.5|1981
1646075700000|2022-02-28 19:15:00|1165.8|1165.3|1166.2|1165.7|1166.4|1165.9|1164.6|1164.1|1249
1646076000000|2022-02-28 19:20:00|1166.1|1165.6|1164.8|1164.3|1166.3|1165.8|1164.5|1164|1272
1646076300000|2022-02-28 19:25:00|1164.9|1164.4|1165.2|1164.7|1165.6|1165.1|1164.5|1164|1435
1646076600000|2022-02-28 19:30:00|1165.3|1164.8|1165.1|1164.6|1165.8|1165.3|1164.6|1164.1|1548
1646076900000|2022-02-28 19:35:00|1165.2|1164.7|1166.3|1165.8|1166.6|1166.1|1165.1|1164.6|1041
1646077200000|2022-02-28 19:40:00|1166.4|1165.9|1169|1168.5|1169|1168.5|1166.3|1165.8|1066
1646077500000|2022-02-28 19:45:00|1168.9|1168.4|1169.1|1168.6|1169.1|1168.6|1168.4|1167.9|1118
1646077800000|2022-02-28 19:50:00|1169.2|1168.7|1169.7|1169.2|1169.8|1169.3|1168.9|1168.4|1128
1646078100000|2022-02-28 19:55:00|1169.6|1169.1|1171.9|1171.4|1171.9|1171.4|1169.5|1169|2644
1646078400000|2022-02-28 20:00:00|1171.8|1171.3|1171.7|1171.2|1172.5|1172|1171|1170.5|2239
1646078700000|2022-02-28 20:05:00|1171.8|1171.3|1172.9|1172.4|1173.1|1172.6|1170.5|1170|3114
1646079000000|2022-02-28 20:10:00|1172.8|1172.3|1173.6|1173.1|1174.3|1173.8|1172.5|1172|3737
1646079300000|2022-02-28 20:15:00|1173.7|1173.2|1175|1174.5|1176.1|1175.6|1173.6|1173.1|2965
1646079600000|2022-02-28 20:20:00|1175.1|1174.6|1177.3|1176.8|1177.4|1176.9|1175.1|1174.6|2594
1646079900000|2022-02-28 20:25:00|1177.4|1176.9|1175.7|1175.2|1179.8|1179.3|1175.3|1174.8|4446
1646080200000|2022-02-28 20:30:00|1176|1175.5|1177.4|1176.9|1178.1|1177.6|1176|1175.5|2996
1646080500000|2022-02-28 20:35:00|1177.3|1176.8|1174.6|1174.1|1177.4|1176.9|1174.3|1173.8|2305
1646080800000|2022-02-28 20:40:00|1174.7|1174.2|1177.4|1176.9|1178|1177.5|1174.7|1174.2|3704
1646081100000|2022-02-28 20:45:00|1177.6|1177.1|1178.7|1178.2|1179.4|1178.9|1177.3|1176.8|4387
1646081400000|2022-02-28 20:50:00|1178.6|1178.1|1179.2|1178.7|1179.8|1179.3|1178.3|1177.8|6417
1646081700000|2022-02-28 20:55:00|1179.3|1178.8|1178.3|1177.8|1180.4|1179.9|1177.1|1176.6|30879
1646082000000|2022-02-28 21:00:00|1178.6|1177.6|1178.6|1177.6|1179.6|1178.6|1177.1|1176.1|2247
1646082300000|2022-02-28 21:05:00|1178.7|1177.7|1177.7|1176.7|1178.8|1177.8|1177.7|1176.7|169
1646082600000|2022-02-28 21:10:00|1177.9|1176.9|1178.6|1177.6|1178.9|1177.9|1177.8|1176.8|51
1646082900000|2022-02-28 21:15:00|1178.9|1177.9|1179|1178|1179.4|1178.4|1178.9|1177.9|31
1646083200000|2022-02-28 21:20:00|1179.2|1178.2|1179|1178|1179.4|1178.4|1178.4|1177.4|67
1646083500000|2022-02-28 21:25:00|1178.8|1177.8|1178.8|1177.8|1179.1|1178.1|1178.7|1177.7|19
1646083800000|2022-02-28 21:30:00|1178.4|1177.4|1179.5|1178.5|1179.5|1178.5|1178.4|1177.4|40
1646084100000|2022-02-28 21:35:00|1179.8|1178.8|1179.3|1178.3|1179.9|1178.9|1179.2|1178.2|39
1646084400000|2022-02-28 21:40:00|1179.4|1178.4|1179.2|1178.2|1179.5|1178.5|1179.2|1178.2|11
1646084700000|2022-02-28 21:45:00|1179.3|1178.3|1178.9|1177.9|1179.6|1178.6|1178.9|1177.9|48
1646085000000|2022-02-28 21:50:00|1178.8|1177.8|1180.1|1179.1|1180.1|1179.1|1178.8|1177.8|67
1646085300000|2022-02-28 21:55:00|1180.2|1179.2|1181.2|1180.2|1181.2|1180.2|1180|1179|341
1646087400000|2022-02-28 22:30:00|||||||||3
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1182.6|1180.6|1182.6|1180.6|1181.5|1179.5|0
1646089500000|2022-02-28 23:05:00|1182.7|1180.7|1182.5|1180.5|1183|1181|1182.5|1180.5|0
1646089800000|2022-02-28 23:10:00|1182.6|1180.6|1181.5|1179.5|1182.6|1180.6|1181.1|1179.1|0
1646090100000|2022-02-28 23:15:00|1181.7|1179.7|1181.7|1179.7|1182.5|1180.5|1181.4|1179.4|0
1646090400000|2022-02-28 23:20:00|1181.6|1179.6|1182.7|1180.7|1183|1181|1181.4|1179.4|0
1646090700000|2022-02-28 23:25:00|1182.8|1180.8|1182.3|1180.3|1182.9|1180.9|1182.1|1180.1|0
1646091000000|2022-02-28 23:30:00|1182.4|1180.4|1183.5|1181.5|1183.7|1181.7|1182.2|1180.2|0
1646091300000|2022-02-28 23:35:00|1183.6|1181.6|1183.9|1181.9|1184.4|1182.4|1183.5|1181.5|0
1646091600000|2022-02-28 23:40:00|1183.8|1181.8|1183.4|1181.4|1184|1182|1183.3|1181.3|0
1646091900000|2022-02-28 23:45:00|1183.3|1181.3|1183.5|1181.5|1183.8|1181.8|1183.1|1181.1|0
1646092200000|2022-02-28 23:50:00|1183.6|1181.6|1184.7|1182.7|1185|1183|1183.6|1181.6|0
1646092500000|2022-02-28 23:55:00|1184.8|1182.8|1183.8|1181.8|1184.9|1182.9|1183.8|1181.8|0
1646092800000|2022-03-01 00:00:00|1183.9|1181.9|1183.9|1181.9|1184.7|1182.7|1183.9|1181.9|0
1646093100000|2022-03-01 00:05:00|1183.8|1181.8|1182.5|1180.5|1183.8|1181.8|1182.4|1180.4|0
1646093400000|2022-03-01 00:10:00|1182.6|1180.6|1183.3|1181.3|1183.4|1181.4|1182.5|1180.5|0
1646093700000|2022-03-01 00:15:00|1183.4|1181.4|1183.8|1181.8|1184.2|1182.2|1183.3|1181.3|0
1646094000000|2022-03-01 00:20:00|1183.9|1181.9|1183.3|1181.3|1183.9|1181.9|1182.9|1180.9|0
1646094300000|2022-03-01 00:25:00|1183.2|1181.2|1183.6|1181.6|1183.7|1181.7|1183.1|1181.1|0
1646094600000|2022-03-01 00:30:00|1183.7|1181.7|1182.8|1180.8|1183.9|1181.9|1182.5|1180.5|0
1646094900000|2022-03-01 00:35:00|1182.9|1180.9|1182.4|1180.4|1183|1181|1182.2|1180.2|0
1646095200000|2022-03-01 00:40:00|1182.5|1180.5|1182.2|1180.2|1183.1|1181.1|1181.9|1179.9|0
1646095500000|2022-03-01 00:45:00|1182.1|1180.1|1179.8|1177.8|1182.3|1180.3|1179.6|1177.6|0
1646095800000|2022-03-01 00:50:00|1179.7|1177.7|1180.9|1178.9|1181.1|1179.1|1179.7|1177.7|0
1646096100000|2022-03-01 00:55:00|1180.8|1178.8|1181.4|1179.4|1181.6|1179.6|1180.8|1178.8|0
1646096400000|2022-03-01 01:00:00|1181.5|1179.5|1180.2|1179.2|1191.1|1190.1|1179.3|1178.3|95
1646096700000|2022-03-01 01:05:00|1179.9|1178.9|1182.2|1181.2|1182.5|1181.5|1179.9|1178.9|126
1646097000000|2022-03-01 01:10:00|1181.7|1180.7|1180.2|1179.2|1182.4|1181.4|1180.1|1179.1|60
1646097300000|2022-03-01 01:15:00|1180.3|1179.3|1178.6|1177.6|1180.3|1179.3|1176.1|1175.1|240
1646097600000|2022-03-01 01:20:00|1178.4|1177.4|1179.4|1178.4|1179.4|1178.4|1178|1177|34
1646097900000|2022-03-01 01:25:00|1179.1|1178.1|1179.8|1178.8|1180.3|1179.3|1178.4|1177.4|31
1646098200000|2022-03-01 01:30:00|1179.9|1178.9|1181.6|1180.6|1182.3|1181.3|1179.9|1178.9|27
1646098500000|2022-03-01 01:35:00|1182.1|1181.1|1181.3|1180.3|1182.1|1181.1|1181.3|1180.3|2
1646098800000|2022-03-01 01:40:00|1181.5|1180.5|1181.1|1180.1|1181.5|1180.5|1180.6|1179.6|10
1646099100000|2022-03-01 01:45:00|1180.5|1179.5|1177.4|1176.4|1180.5|1179.5|1177.3|1176.3|122
1646099400000|2022-03-01 01:50:00|1178.1|1177.1|1178.1|1177.1|1178.5|1177.5|1178|1177|80
1646099700000|2022-03-01 01:55:00|1176.9|1175.9|1177.7|1176.7|1177.8|1176.8|1176.9|1175.9|34
1646100000000|2022-03-01 02:00:00|1177.4|1176.4|1178.5|1177.5|1179.1|1178.1|1177.4|1176.4|149
1646100300000|2022-03-01 02:05:00|1178.7|1177.7|1178.5|1177.5|1179.4|1178.4|1178.4|1177.4|59
1646100600000|2022-03-01 02:10:00|1178.1|1177.1|1177.1|1176.1|1178.1|1177.1|1176.7|1175.7|26
1646100900000|2022-03-01 02:15:00|1177|1176|1178|1177|1178.1|1177.1|1176.8|1175.8|40
1646101200000|2022-03-01 02:20:00|1178.1|1177.1|1179.9|1178.9|1179.9|1178.9|1178.1|1177.1|61
1646101500000|2022-03-01 02:25:00|1180.1|1179.1|1178.8|1177.8|1180.1|1179.1|1178.2|1177.2|16
1646101800000|2022-03-01 02:30:00|1178.9|1177.9|1177.3|1176.3|1179.3|1178.3|1177.3|1176.3|35
1646102100000|2022-03-01 02:35:00|1177.7|1176.7|1177.8|1176.8|1178.5|1177.5|1177.7|1176.7|13
1646102400000|2022-03-01 02:40:00|1177.4|1176.4|1177.7|1176.7|1177.9|1176.9|1177.2|1176.2|8
1646102700000|2022-03-01 02:45:00|1177.5|1176.5|1177.4|1176.4|1177.9|1176.9|1177.2|1176.2|16
1646103000000|2022-03-01 02:50:00|1177.5|1176.5|1179.2|1178.2|1179.2|1178.2|1177.5|1176.5|26
1646103300000|2022-03-01 02:55:00|1179.3|1178.3|1180|1179|1180|1179|1179.1|1178.1|28
1646103600000|2022-03-01 03:00:00|1179.9|1178.9|1178.8|1177.8|1179.9|1178.9|1178.4|1177.4|57
1646103900000|2022-03-01 03:05:00|1178.9|1177.9|1179.1|1178.1|1179.9|1178.9|1178.9|1177.9|57
1646104200000|2022-03-01 03:10:00|1178.5|1177.5|1178.5|1177.5|1178.9|1177.9|1178.5|1177.5|7
1646104500000|2022-03-01 03:15:00|1179.4|1178.4|1179.8|1178.8|1179.8|1178.8|1179.1|1178.1|23
1646104800000|2022-03-01 03:20:00|1179.9|1178.9|1179.5|1178.5|1179.9|1178.9|1178.8|1177.8|7
1646105100000|2022-03-01 03:25:00|1179.4|1178.4|1179.1|1178.1|1179.4|1178.4|1179|1178|5
1646105400000|2022-03-01 03:30:00|1179.2|1178.2|1179.5|1178.5|1179.5|1178.5|1179.2|1178.2|4
1646105700000|2022-03-01 03:35:00|1179.4|1178.4|1179.8|1178.8|1179.8|1178.8|1179.4|1178.4|14
1646106000000|2022-03-01 03:40:00|1179.7|1178.7|1179|1178|1179.7|1178.7|1178.9|1177.9|8
1646106300000|2022-03-01 03:45:00|1178.8|1177.8|1178.7|1177.7|1178.9|1177.9|1178.5|1177.5|18
1646106600000|2022-03-01 03:50:00|1178.8|1177.8|1178.6|1177.6|1178.9|1177.9|1178.6|1177.6|8
1646106900000|2022-03-01 03:55:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.3|1177.3|10
1646107200000|2022-03-01 04:00:00|1178.7|1177.7|1178.5|1177.5|1178.7|1177.7|1178.3|1177.3|4
1646107500000|2022-03-01 04:05:00|1178.7|1177.7|1179.9|1178.9|1179.9|1178.9|1178.7|1177.7|25
1646107800000|2022-03-01 04:10:00|1179.7|1178.7|1180|1179|1180.2|1179.2|1179.7|1178.7|40
1646108100000|2022-03-01 04:15:00|1180.1|1179.1|1179.2|1178.2|1180.1|1179.1|1179.2|1178.2|9
1646108400000|2022-03-01 04:20:00|1178.9|1177.9|1180.2|1179.2|1180.2|1179.2|1178.9|1177.9|9
1646109300000|2022-03-01 04:35:00|1179.2|1178.2|1179.5|1178.5|1179.5|1178.5|1179.2|1178.2|3
1646109900000|2022-03-01 04:45:00|1179.9|1178.9|1180.3|1179.3|1180.3|1179.3|1179.9|1178.9|4
1646110200000|2022-03-01 04:50:00|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|1
1646110500000|2022-03-01 04:55:00|1180.2|1179.2|1180.5|1179.5|1180.6|1179.6|1180.2|1179.2|25
1646110800000|2022-03-01 05:00:00|1180.3|1179.3|1180.2|1179.2|1180.8|1179.8|1180|1179|75
1646111100000|2022-03-01 05:05:00|1180.4|1179.4|1179.6|1178.6|1180.5|1179.5|1179.6|1178.6|21
1646111400000|2022-03-01 05:10:00|1179.5|1178.5|1178.2|1177.2|1179.5|1178.5|1177.9|1176.9|74
1646111700000|2022-03-01 05:15:00|1178.1|1177.1|1178|1177|1178.3|1177.3|1177.4|1176.4|28
1646112000000|2022-03-01 05:20:00|1178.3|1177.3|1177.9|1176.9|1178.6|1177.6|1177.9|1176.9|10
1646112300000|2022-03-01 05:25:00|1177.4|1176.4|1176.8|1175.8|1177.4|1176.4|1176.8|1175.8|11
1646112600000|2022-03-01 05:30:00|1178.5|1177.5|1178.9|1177.9|1178.9|1177.9|1178.5|1177.5|2
1646112900000|2022-03-01 05:35:00|1178.2|1177.2|1179.3|1178.3|1179.3|1178.3|1178.2|1177.2|5
1646113200000|2022-03-01 05:40:00|1179.2|1178.2|1180.1|1179.1|1180.2|1179.2|1179.2|1178.2|13
1646113500000|2022-03-01 05:45:00|1180.2|1179.2|1180.1|1179.1|1180.2|1179.2|1180.1|1179.1|5
1646113800000|2022-03-01 05:50:00|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|1
1646114100000|2022-03-01 05:55:00|1179.9|1178.9|1179.9|1178.9|1180|1179|1179.9|1178.9|17
1646114400000|2022-03-01 06:00:00|1180.1|1179.1|1180.8|1179.8|1180.8|1179.8|1180.1|1179.1|9
1646114700000|2022-03-01 06:05:00|1180.7|1179.7|1181|1180|1181|1180|1180.5|1179.5|9
1646115000000|2022-03-01 06:10:00|1180.8|1179.8|1180.8|1179.8|1181.9|1180.9|1180.7|1179.7|25
1646115300000|2022-03-01 06:15:00|1181.2|1180.2|1182|1181|1182|1181|1181.2|1180.2|12
1646115600000|2022-03-01 06:20:00|1181.3|1180.3|1183.7|1182.7|1183.8|1182.8|1181.3|1180.3|41
1646115900000|2022-03-01 06:25:00|1183.9|1182.9|1186.4|1185.4|1186.6|1185.6|1183.4|1182.4|87
1646116200000|2022-03-01 06:30:00|1186.6|1185.6|1187.7|1186.7|1187.7|1186.7|1186|1185|62
1646116500000|2022-03-01 06:35:00|1187.8|1186.8|1185.9|1184.9|1188.1|1187.1|1185.8|1184.8|38
1646116800000|2022-03-01 06:40:00|1186.1|1185.1|1186.4|1185.4|1186.5|1185.5|1186.1|1185.1|18
1646117100000|2022-03-01 06:45:00|1186.5|1185.5|1186.4|1185.4|1187.1|1186.1|1186.4|1185.4|23
1646117400000|2022-03-01 06:50:00|1186.6|1185.6|1186.5|1185.5|1187.1|1186.1|1186.4|1185.4|22
1646117700000|2022-03-01 06:55:00|1186.4|1185.4|1186.8|1185.8|1187.5|1186.5|1186.4|1185.4|31
1646118000000|2022-03-01 07:00:00|1187|1186|1186.2|1185.2|1187.4|1186.4|1185.7|1184.7|62
1646118300000|2022-03-01 07:05:00|1186.4|1185.4|1190|1189|1191.1|1190.1|1186.2|1185.2|223
1646118600000|2022-03-01 07:10:00|1190.8|1189.8|1188.3|1187.3|1190.9|1189.9|1188.2|1187.2|142
1646118900000|2022-03-01 07:15:00|1188.4|1187.4|1188.1|1187.1|1189.6|1188.6|1188.1|1187.1|176
1646119200000|2022-03-01 07:20:00|1188.2|1187.2|1187.8|1186.8|1188.7|1187.7|1187.3|1186.3|156
1646119500000|2022-03-01 07:25:00|1187.9|1186.9|1187.3|1186.3|1188.5|1187.5|1186.9|1185.9|131
1646119800000|2022-03-01 07:30:00|1187.2|1186.2|1187.1|1186.1|1188|1187|1186.5|1185.5|150
1646120100000|2022-03-01 07:35:00|1186.9|1185.9|1186.3|1185.3|1187|1186|1185.9|1184.9|159
1646120400000|2022-03-01 07:40:00|1186.2|1185.2|1185.9|1184.9|1186.9|1185.9|1185.7|1184.7|102
1646120700000|2022-03-01 07:45:00|1186.1|1185.1|1186.2|1185.2|1186.3|1185.3|1184.9|1183.9|115
1646121000000|2022-03-01 07:50:00|1186.3|1185.3|1185.6|1184.6|1187.3|1186.3|1185.6|1184.6|73
1646121300000|2022-03-01 07:55:00|1185.7|1184.7|1185|1184|1185.7|1184.7|1183.8|1182.8|357
1646121600000|2022-03-01 08:00:00|1184.9|1183.9|1184.8|1183.8|1185.4|1184.4|1182.8|1181.8|815
1646121900000|2022-03-01 08:05:00|1184.9|1183.9|1184.9|1183.9|1185.7|1184.7|1184.6|1183.6|549
1646122200000|2022-03-01 08:10:00|1185|1184|1184.8|1183.8|1185.8|1184.8|1184.6|1183.6|723
1646122500000|2022-03-01 08:15:00|1184.7|1183.7|1184.3|1183.3|1184.7|1183.7|1183.4|1182.4|410
1646122800000|2022-03-01 08:20:00|1184.4|1183.4|1181.4|1180.4|1184.4|1183.4|1180.6|1179.6|793
1646123100000|2022-03-01 08:25:00|1181.3|1180.3|1182.4|1181.4|1182.7|1181.7|1180.4|1179.4|387
1646123400000|2022-03-01 08:30:00|1182.5|1181.5|1182.5|1181.5|1182.8|1181.8|1181.6|1180.6|283
1646123700000|2022-03-01 08:35:00|1182.4|1181.4|1181.8|1180.8|1182.8|1181.8|1181.5|1180.5|418
1646124000000|2022-03-01 08:40:00|1181.9|1180.9|1181.7|1180.7|1182.2|1181.2|1180.9|1179.9|556
1646124300000|2022-03-01 08:45:00|1181.9|1180.9|1181.1|1180.1|1182.7|1181.7|1181|1180|287
1646124600000|2022-03-01 08:50:00|1181|1180|1180.3|1179.3|1181.5|1180.5|1179.5|1178.5|172
1646124900000|2022-03-01 08:55:00|1180.4|1179.4|1181.7|1180.7|1182|1181|1180.1|1179.1|149
1646125200000|2022-03-01 09:00:00|1181.6|1180.6|1181.4|1180.4|1182.2|1181.2|1180.7|1179.7|215
1646125500000|2022-03-01 09:05:00|1181.5|1180.5|1178.9|1177.9|1181.5|1180.5|1177.5|1176.5|602
1646125800000|2022-03-01 09:10:00|1178.8|1177.8|1178.1|1177.1|1178.9|1177.9|1177.9|1176.9|133
1646126100000|2022-03-01 09:15:00|1178.2|1177.2|1179.7|1178.7|1180.4|1179.4|1177.8|1176.8|375
1646126400000|2022-03-01 09:20:00|1179.6|1178.6|1177.4|1176.4|1179.9|1178.9|1177.2|1176.2|192
1646126700000|2022-03-01 09:25:00|1177.6|1176.6|1177.3|1176.3|1178.2|1177.2|1176.8|1175.8|218
1646127000000|2022-03-01 09:30:00|1177.2|1176.2|1177.9|1176.9|1178.1|1177.1|1176.7|1175.7|172
1646127300000|2022-03-01 09:35:00|1178|1177|1177|1176|1178.3|1177.3|1176.4|1175.4|192
1646127600000|2022-03-01 09:40:00|1177.2|1176.2|1175.9|1174.9|1177.5|1176.5|1175.2|1174.2|279
1646127900000|2022-03-01 09:45:00|1175.7|1174.7|1176.3|1175.3|1177.3|1176.3|1175.6|1174.6|255
1646128200000|2022-03-01 09:50:00|1176.2|1175.2|1175.3|1174.3|1176.2|1175.2|1174.7|1173.7|224
1646128500000|2022-03-01 09:55:00|1175.2|1174.2|1175.8|1174.8|1176.1|1175.1|1175.2|1174.2|431
1646128800000|2022-03-01 10:00:00|1175.7|1174.7|1175.3|1174.3|1176.1|1175.1|1175|1174|412
1646129100000|2022-03-01 10:05:00|1175.4|1174.4|1173.6|1172.6|1175.4|1174.4|1173.1|1172.1|727
1646129400000|2022-03-01 10:10:00|1173.5|1172.5|1174.2|1173.2|1174.3|1173.3|1173.4|1172.4|303
1646129700000|2022-03-01 10:15:00|1174.1|1173.1|1175|1174|1175.3|1174.3|1173.5|1172.5|390
1646130000000|2022-03-01 10:20:00|1174.9|1173.9|1174.6|1173.6|1175|1174|1173.7|1172.7|264
1646130300000|2022-03-01 10:25:00|1174.7|1173.7|1174.1|1173.1|1175.2|1174.2|1174|1173|390
1646130600000|2022-03-01 10:30:00|1174|1173|1172.9|1171.9|1174|1173|1172.4|1171.4|237
1646130900000|2022-03-01 10:35:00|1173|1172|1172|1171|1173|1172|1171.3|1170.3|245
1646131200000|2022-03-01 10:40:00|1172.1|1171.1|1175|1174|1175.1|1174.1|1172.1|1171.1|468
1646131500000|2022-03-01 10:45:00|1174.9|1173.9|1176.2|1175.2|1176.3|1175.3|1174.5|1173.5|276
1646131800000|2022-03-01 10:50:00|1176.1|1175.1|1176.7|1175.7|1177|1176|1176.1|1175.1|292
1646132100000|2022-03-01 10:55:00|1176.6|1175.6|1175.5|1174.5|1176.6|1175.6|1175.1|1174.1|356
1646132400000|2022-03-01 11:00:00|1175.4|1174.4|1173.9|1172.9|1175.4|1174.4|1173.9|1172.9|149
1646132700000|2022-03-01 11:05:00|1173.8|1172.8|1173.2|1172.2|1174.3|1173.3|1173.2|1172.2|86
1646133000000|2022-03-01 11:10:00|1173.1|1172.1|1172.7|1171.7|1173.4|1172.4|1172.5|1171.5|142
1646133300000|2022-03-01 11:15:00|1172.6|1171.6|1173|1172|1173.2|1172.2|1172.5|1171.5|221
1646133600000|2022-03-01 11:20:00|1172.9|1171.9|1173.5|1172.5|1174.5|1173.5|1172.9|1171.9|231
1646133900000|2022-03-01 11:25:00|1173.4|1172.4|1172.9|1171.9|1174.2|1173.2|1172.8|1171.8|191
1646134200000|2022-03-01 11:30:00|1173|1172|1174.2|1173.2|1174.4|1173.4|1172.9|1171.9|195
1646134500000|2022-03-01 11:35:00|1174.1|1173.1|1174.4|1173.4|1174.8|1173.8|1174.1|1173.1|208
1646134800000|2022-03-01 11:40:00|1174.5|1173.5|1173.1|1172.1|1174.6|1173.6|1172.8|1171.8|297
1646135100000|2022-03-01 11:45:00|1173.2|1172.2|1172.3|1171.3|1173.2|1172.2|1172.1|1171.1|218
1646135400000|2022-03-01 11:50:00|1172.2|1171.2|1170.6|1169.6|1172.4|1171.4|1170.3|1169.3|399
1646135700000|2022-03-01 11:55:00|1170.5|1169.5|1171|1170|1171.1|1170.1|1169.9|1168.9|234
1646136000000|2022-03-01 12:00:00|1171.1|1170.1|1172.4|1171.4|1172.4|1171.4|1171|1170|398
1646136300000|2022-03-01 12:05:00|1172.5|1171.5|1172.5|1171.5|1172.8|1171.8|1172|1171|214
1646136600000|2022-03-01 12:10:00|1172.4|1171.4|1172.9|1171.9|1173.2|1172.2|1172.4|1171.4|219
1646136900000|2022-03-01 12:15:00|1172.8|1171.8|1171.4|1170.4|1172.8|1171.8|1171.2|1170.2|302
1646137200000|2022-03-01 12:20:00|1171.5|1170.5|1171.9|1170.9|1172.4|1171.4|1171.4|1170.4|161
1646137500000|2022-03-01 12:25:00|1171.8|1170.8|1173.1|1172.1|1173.2|1172.2|1171.1|1170.1|301
1646137800000|2022-03-01 12:30:00|1173|1172|1172.8|1171.8|1173|1172|1172.1|1171.1|142
1646138100000|2022-03-01 12:35:00|1172.7|1171.7|1171.5|1170.5|1172.7|1171.7|1171.4|1170.4|159
1646138400000|2022-03-01 12:40:00|1171.4|1170.4|1170.5|1169.5|1171.4|1170.4|1170.5|1169.5|254
1646138700000|2022-03-01 12:45:00|1170.4|1169.4|1170.1|1169.1|1170.5|1169.5|1169.2|1168.2|668
1646139000000|2022-03-01 12:50:00|1169.8|1168.8|1168.6|1167.6|1169.8|1168.8|1168.4|1167.4|334
1646139300000|2022-03-01 12:55:00|1168.7|1167.7|1170.9|1169.9|1170.9|1169.9|1168.5|1167.5|301
1646139600000|2022-03-01 13:00:00|1170.7|1169.7|1169|1168|1170.7|1169.7|1168.4|1167.4|141
1646139900000|2022-03-01 13:05:00|1169.1|1168.1|1169.5|1168.5|1169.7|1168.7|1168.4|1167.4|345
1646140200000|2022-03-01 13:10:00|1169.4|1168.4|1170.1|1169.1|1170.4|1169.4|1169.2|1168.2|272
1646140500000|2022-03-01 13:15:00|1170|1169|1169.7|1168.7|1170.5|1169.5|1169.7|1168.7|410
1646140800000|2022-03-01 13:20:00|1169.6|1168.6|1169.7|1168.7|1169.8|1168.8|1168.9|1167.9|339
1646141100000|2022-03-01 13:25:00|1169.8|1168.8|1172.6|1171.6|1172.7|1171.7|1169.8|1168.8|356
1646141400000|2022-03-01 13:30:00|1172.7|1171.7|1174|1173|1174.4|1173.4|1172.5|1171.5|449
1646141700000|2022-03-01 13:35:00|1173.9|1172.9|1172.4|1171.4|1173.9|1172.9|1172.2|1171.2|325
1646142000000|2022-03-01 13:40:00|1172.6|1171.6|1173|1172|1173.1|1172.1|1172.3|1171.3|231
1646142300000|2022-03-01 13:45:00|1173.1|1172.1|1173.1|1172.1|1173.9|1172.9|1172.5|1171.5|444
1646142600000|2022-03-01 13:50:00|1173|1172|1175.3|1174.3|1175.3|1174.3|1173|1172|324
1646142900000|2022-03-01 13:55:00|1175.2|1174.2|1173.6|1172.6|1175.5|1174.5|1173.5|1172.5|284
1646143200000|2022-03-01 14:00:00|1173.5|1172.5|1173.2|1172.2|1173.9|1172.9|1173|1172|212
1646143500000|2022-03-01 14:05:00|1173.1|1172.1|1172.6|1171.6|1173.2|1172.2|1172.3|1171.3|181
1646143800000|2022-03-01 14:10:00|1172.7|1171.7|1172.1|1171.1|1172.8|1171.8|1172|1171|306
1646144100000|2022-03-01 14:15:00|1172|1171|1171.3|1170.3|1172.3|1171.3|1171.3|1170.3|303
1646144400000|2022-03-01 14:20:00|1171.4|1170.4|1172.4|1171.4|1172.6|1171.6|1171.4|1170.4|314
1646144700000|2022-03-01 14:25:00|1172.5|1171.5|1173.8|1172.8|1174.3|1173.3|1172.5|1171.5|1014
1646145000000|2022-03-01 14:30:00|1173.6|1173.1|1176.9|1176.4|1178.9|1178.4|1173.6|1173.1|7340
1646145300000|2022-03-01 14:35:00|1177.2|1176.7|1177.9|1177.4|1179|1178.5|1177|1176.5|3522
1646145600000|2022-03-01 14:40:00|1177.8|1177.3|1178.8|1178.3|1179.6|1179.1|1176.9|1176.4|2564
1646145900000|2022-03-01 14:45:00|1178.9|1178.4|1177.7|1177.2|1179.9|1179.4|1176.5|1176|1874
1646146200000|2022-03-01 14:50:00|1177.9|1177.4|1178.8|1178.3|1178.8|1178.3|1176.8|1176.3|3489
1646146500000|2022-03-01 14:55:00|1178.9|1178.4|1180.1|1179.6|1180.5|1180|1177.8|1177.3|3303
1646146800000|2022-03-01 15:00:00|1180.6|1180.1|1176.4|1175.9|1182.1|1181.6|1176.4|1175.9|3091
1646147100000|2022-03-01 15:05:00|1176.3|1175.8|1175.8|1175.3|1179.4|1178.9|1175.8|1175.3|1854
1646147400000|2022-03-01 15:10:00|1175.7|1175.2|1173.5|1173|1175.7|1175.2|1173.3|1172.8|2746
1646147700000|2022-03-01 15:15:00|1173.7|1173.2|1175.6|1175.1|1177.5|1177|1173.5|1173|1692
1646148000000|2022-03-01 15:20:00|1175.4|1174.9|1176.7|1176.2|1177.4|1176.9|1175.4|1174.9|2217
1646148300000|2022-03-01 15:25:00|1176.8|1176.3|1175.9|1175.4|1177.4|1176.9|1174.6|1174.1|1258
1646148600000|2022-03-01 15:30:00|1176|1175.5|1177|1176.5|1179.3|1178.8|1175.7|1175.2|1470
1646148900000|2022-03-01 15:35:00|1177.1|1176.6|1176.6|1176.1|1178.1|1177.6|1176.1|1175.6|1098
1646149200000|2022-03-01 15:40:00|1176.5|1176|1173.3|1172.8|1176.6|1176.1|1173.3|1172.8|1233
1646149500000|2022-03-01 15:45:00|1173.4|1172.9|1174|1173.5|1174.8|1174.3|1172.3|1171.8|1410
1646149800000|2022-03-01 15:50:00|1174.1|1173.6|1174.4|1173.9|1175.3|1174.8|1173.4|1172.9|1470
1646150100000|2022-03-01 15:55:00|1174.3|1173.8|1175.1|1174.6|1175.5|1175|1173.6|1173.1|1684
1646150400000|2022-03-01 16:00:00|1175|1174.5|1175|1174.5|1175.6|1175.1|1173.3|1172.8|951
1646150700000|2022-03-01 16:05:00|1174.9|1174.4|1172.7|1172.2|1175.4|1174.9|1172.6|1172.1|1551
1646151000000|2022-03-01 16:10:00|1172.8|1172.3|1173.3|1172.8|1173.5|1173|1172.4|1171.9|1565
1646151300000|2022-03-01 16:15:00|1173.2|1172.7|1171.2|1170.7|1173.5|1173|1171.1|1170.6|830
1646151600000|2022-03-01 16:20:00|1171.3|1170.8|1173.1|1172.6|1173.5|1173|1171.2|1170.7|1105
1646151900000|2022-03-01 16:25:00|1173|1172.5|1172.3|1171.8|1173.7|1173.2|1171.5|1171|1704
1646152200000|2022-03-01 16:30:00|1172.5|1172|1169.2|1168.7|1172.5|1172|1168.8|1168.3|1909
1646152500000|2022-03-01 16:35:00|1169.3|1168.8|1169.2|1168.7|1169.8|1169.3|1167.8|1167.3|2405
1646152800000|2022-03-01 16:40:00|1169.1|1168.6|1171.9|1171.4|1171.9|1171.4|1168.7|1168.2|2157
1646153100000|2022-03-01 16:45:00|1171.7|1171.2|1166.4|1165.9|1171.7|1171.2|1164.9|1164.4|2110
1646153400000|2022-03-01 16:50:00|1166.5|1166|1165.7|1165.2|1166.9|1166.4|1165.4|1164.9|882
1646153700000|2022-03-01 16:55:00|1165.8|1165.3|1163.9|1163.4|1165.8|1165.3|1163|1162.5|1169
1646154000000|2022-03-01 17:00:00|1163.8|1163.3|1162.4|1161.9|1164.3|1163.8|1162|1161.5|1214
1646154300000|2022-03-01 17:05:00|1162.5|1162|1160.5|1160|1163.4|1162.9|1160.5|1160|1209
1646154600000|2022-03-01 17:10:00|1160.6|1160.1|1161.7|1161.2|1162.1|1161.6|1160.2|1159.7|1356
1646154900000|2022-03-01 17:15:00|1161.5|1161|1163.1|1162.6|1163.4|1162.9|1160.5|1160|1681
1646155200000|2022-03-01 17:20:00|1163.2|1162.7|1161.7|1161.2|1163.5|1163|1161.2|1160.7|887
1646155500000|2022-03-01 17:25:00|1161.6|1161.1|1161.5|1161|1162.4|1161.9|1160.5|1160|1052
1646155800000|2022-03-01 17:30:00|1161.4|1160.9|1161.1|1160.6|1161.7|1161.2|1160.3|1159.8|1337
1646156100000|2022-03-01 17:35:00|1161.2|1160.7|1160.4|1159.9|1161.5|1161|1160.3|1159.8|999
1646156400000|2022-03-01 17:40:00|1160.5|1160|1161.9|1161.4|1161.9|1161.4|1160.3|1159.8|979
1646156700000|2022-03-01 17:45:00|1161.8|1161.3|1162.5|1162|1162.6|1162.1|1160.9|1160.4|1093
1646157000000|2022-03-01 17:50:00|1162.4|1161.9|1161.4|1160.9|1163|1162.5|1160.9|1160.4|1983
1646157300000|2022-03-01 17:55:00|1161.3|1160.8|1160.4|1159.9|1161.7|1161.2|1159.2|1158.7|2057
1646157600000|2022-03-01 18:00:00|1160.5|1160|1160.3|1159.8|1160.8|1160.3|1159.4|1158.9|2048
1646157900000|2022-03-01 18:05:00|1160.2|1159.7|1158.6|1158.1|1160.6|1160.1|1158.2|1157.7|1210
1646158200000|2022-03-01 18:10:00|1158.7|1158.2|1158.1|1157.6|1159|1158.5|1157.6|1157.1|1867
1646158500000|2022-03-01 18:15:00|1158.2|1157.7|1157.9|1157.4|1158.2|1157.7|1157|1156.5|1091
1646158800000|2022-03-01 18:20:00|1158|1157.5|1157.4|1156.9|1159|1158.5|1157.4|1156.9|1278
1646159100000|2022-03-01 18:25:00|1157.5|1157|1155.6|1155.1|1157.6|1157.1|1155.6|1155.1|1701
1646159400000|2022-03-01 18:30:00|1155.5|1155|1155.9|1155.4|1157|1156.5|1155.4|1154.9|1289
1646159700000|2022-03-01 18:35:00|1155.8|1155.3|1157.9|1157.4|1158.4|1157.9|1155.5|1155|1153
1646160000000|2022-03-01 18:40:00|1158|1157.5|1156.5|1156|1158.2|1157.7|1156.3|1155.8|580
1646160300000|2022-03-01 18:45:00|1156.6|1156.1|1156.6|1156.1|1157.8|1157.3|1156.4|1155.9|1079
1646160600000|2022-03-01 18:50:00|1156.8|1156.3|1157.4|1156.9|1157.8|1157.3|1156.4|1155.9|1244
1646160900000|2022-03-01 18:55:00|1157.3|1156.8|1157.4|1156.9|1158.1|1157.6|1156.9|1156.4|1250
1646161200000|2022-03-01 19:00:00|1157.5|1157|1156.9|1156.4|1157.6|1157.1|1156.3|1155.8|1019
1646161500000|2022-03-01 19:05:00|1156.8|1156.3|1156.5|1156|1157.5|1157|1156.4|1155.9|323
1646161800000|2022-03-01 19:10:00|1156.4|1155.9|1155.5|1155|1156.6|1156.1|1155.2|1154.7|530
1646162100000|2022-03-01 19:15:00|1155.6|1155.1|1157.2|1156.7|1157.2|1156.7|1154.6|1154.1|536
1646162400000|2022-03-01 19:20:00|1157.1|1156.6|1157.6|1157.1|1158|1157.5|1156.3|1155.8|527
1646162700000|2022-03-01 19:25:00|1157.7|1157.2|1157.3|1156.8|1158|1157.5|1157.2|1156.7|548
1646163000000|2022-03-01 19:30:00|1157.2|1156.7|1157.7|1157.2|1158.3|1157.8|1157|1156.5|687
1646163300000|2022-03-01 19:35:00|1157.8|1157.3|1159.9|1159.4|1160.2|1159.7|1157.7|1157.2|760
1646163600000|2022-03-01 19:40:00|1159.8|1159.3|1160.8|1160.3|1161.2|1160.7|1159.7|1159.2|921
1646163900000|2022-03-01 19:45:00|1160.7|1160.2|1159.1|1158.6|1160.8|1160.3|1159.1|1158.6|814
1646164200000|2022-03-01 19:50:00|1159|1158.5|1157.8|1157.3|1159|1158.5|1157.6|1157.1|874
1646164500000|2022-03-01 19:55:00|1157.9|1157.4|1158|1157.5|1158.5|1158|1157.4|1156.9|634
1646164800000|2022-03-01 20:00:00|1158.1|1157.6|1160.6|1160.1|1160.6|1160.1|1157.7|1157.2|559
1646165100000|2022-03-01 20:05:00|1160.8|1160.3|1162.6|1162.1|1162.9|1162.4|1160.8|1160.3|1252
1646165400000|2022-03-01 20:10:00|1162.8|1162.3|1161.2|1160.7|1162.8|1162.3|1160.4|1159.9|472
1646165700000|2022-03-01 20:15:00|1161.3|1160.8|1159.7|1159.2|1161.4|1160.9|1159.5|1159|389
1646166000000|2022-03-01 20:20:00|1159.8|1159.3|1159.1|1158.6|1160|1159.5|1158.8|1158.3|879
1646166300000|2022-03-01 20:25:00|1159|1158.5|1158.4|1157.9|1159|1158.5|1158.4|1157.9|932
1646166600000|2022-03-01 20:30:00|1158.3|1157.8|1160.2|1159.7|1160.2|1159.7|1157|1156.5|1385
1646166900000|2022-03-01 20:35:00|1160.1|1159.6|1160.3|1159.8|1160.5|1160|1158.9|1158.4|1379
1646167200000|2022-03-01 20:40:00|1160.2|1159.7|1159|1158.5|1160.8|1160.3|1158.8|1158.3|1175
1646167500000|2022-03-01 20:45:00|1158.9|1158.4|1159.6|1159.1|1159.8|1159.3|1158.5|1158|2022
1646167800000|2022-03-01 20:50:00|1159.5|1159|1160.6|1160.1|1161|1160.5|1158.5|1158|3016
1646168100000|2022-03-01 20:55:00|1160.7|1160.2|1162.1|1161.6|1163.4|1162.9|1160.2|1159.7|12695
1646168400000|2022-03-01 21:00:00|1162.2|1161.2|1161.4|1160.4|1163.4|1162.4|1160.7|1159.7|1408
1646168700000|2022-03-01 21:05:00|1161.6|1160.6|1161.8|1160.8|1162|1161|1161.4|1160.4|122
1646169000000|2022-03-01 21:10:00|1161.9|1160.9|1162.7|1161.7|1162.7|1161.7|1161.9|1160.9|42
1646169300000|2022-03-01 21:15:00|1162.8|1161.8|1162.5|1161.5|1162.8|1161.8|1162|1161|24
1646169600000|2022-03-01 21:20:00|1162.1|1161.1|1162.1|1161.1|1162.1|1161.1|1162.1|1161.1|2
1646169900000|2022-03-01 21:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162|1161|12
1646170200000|2022-03-01 21:30:00|1162.9|1161.9|1161.6|1160.6|1162.9|1161.9|1161.6|1160.6|24
1646170500000|2022-03-01 21:35:00|1161.9|1160.9|1161.9|1160.9|1162.2|1161.2|1161.9|1160.9|23
1646170800000|2022-03-01 21:40:00|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|2
1646171100000|2022-03-01 21:45:00|1161.8|1160.8|1161.5|1160.5|1161.8|1160.8|1161.5|1160.5|32
1646171400000|2022-03-01 21:50:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.6|1160.6|3
1646171700000|2022-03-01 21:55:00|1161.6|1160.6|1162.2|1161.2|1162.6|1161.6|1161.4|1160.4|20
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1162.5|1160.5|1163.5|1161.5|1162.2|1160.2|0
1646175900000|2022-03-01 23:05:00|1162.7|1160.7|1162.6|1160.6|1163.5|1161.5|1162.3|1160.3|0
1646176200000|2022-03-01 23:10:00|1162.5|1160.5|1162.9|1160.9|1162.9|1160.9|1161.9|1159.9|0
1646176500000|2022-03-01 23:15:00|1162.8|1160.8|1162.8|1160.8|1163.1|1161.1|1162.4|1160.4|0
1646176800000|2022-03-01 23:20:00|1163|1161|1162.8|1160.8|1163.6|1161.6|1162.6|1160.6|0
1646177100000|2022-03-01 23:25:00|1162.7|1160.7|1162.7|1160.7|1163.2|1161.2|1162.3|1160.3|0
1646177400000|2022-03-01 23:30:00|1162.8|1160.8|1164.5|1162.5|1164.5|1162.5|1162.7|1160.7|0
1646177700000|2022-03-01 23:35:00|1164.6|1162.6|1164.5|1162.5|1165.1|1163.1|1164.2|1162.2|0
1646178000000|2022-03-01 23:40:00|1164.4|1162.4|1164.2|1162.2|1164.6|1162.6|1163.8|1161.8|0
1646178300000|2022-03-01 23:45:00|1164.3|1162.3|1163.8|1161.8|1164.4|1162.4|1163.7|1161.7|0
1646178600000|2022-03-01 23:50:00|1163.7|1161.7|1164.1|1162.1|1164.2|1162.2|1163.6|1161.6|0
1646178900000|2022-03-01 23:55:00|1164.2|1162.2|1165.2|1163.2|1165.3|1163.3|1164.1|1162.1|0
1646179200000|2022-03-02 00:00:00|1165.3|1163.3|1164.8|1162.8|1165.4|1163.4|1164.2|1162.2|0
1646179500000|2022-03-02 00:05:00|1165|1163|1165.4|1163.4|1165.7|1163.7|1164.9|1162.9|0
1646179800000|2022-03-02 00:10:00|1165.3|1163.3|1165.4|1163.4|1165.4|1163.4|1164.9|1162.9|0
1646180100000|2022-03-02 00:15:00|1165.3|1163.3|1166.4|1164.4|1166.8|1164.8|1165.1|1163.1|0
1646180400000|2022-03-02 00:20:00|1166.3|1164.3|1166.2|1164.2|1166.5|1164.5|1165.8|1163.8|0
1646180700000|2022-03-02 00:25:00|1166.3|1164.3|1166|1164|1166.5|1164.5|1165.8|1163.8|0
1646181000000|2022-03-02 00:30:00|1165.9|1163.9|1164.8|1162.8|1166.1|1164.1|1164.5|1162.5|0
1646181300000|2022-03-02 00:35:00|1164.7|1162.7|1164.6|1162.6|1165.1|1163.1|1164.2|1162.2|0
1646181600000|2022-03-02 00:40:00|1164.5|1162.5|1165|1163|1165.3|1163.3|1164.2|1162.2|0
1646181900000|2022-03-02 00:45:00|1164.9|1162.9|1165.2|1163.2|1165.9|1163.9|1164.9|1162.9|0
1646182200000|2022-03-02 00:50:00|1165.1|1163.1|1165.5|1163.5|1165.8|1163.8|1164.9|1162.9|0
1646182500000|2022-03-02 00:55:00|1165.6|1163.6|1165.6|1163.6|1165.8|1163.8|1165.4|1163.4|0
1646182800000|2022-03-02 01:00:00|1165.5|1163.5|1163.7|1162.7|1165.8|1163.8|1161.7|1160.7|31
1646183100000|2022-03-02 01:05:00|1162.3|1161.3|1161.3|1160.3|1163.9|1162.9|1158.3|1157.3|87
1646183400000|2022-03-02 01:10:00|1162.5|1161.5|1162.1|1161.1|1162.9|1161.9|1161.9|1160.9|56
1646183700000|2022-03-02 01:15:00|1162.2|1161.2|1161.4|1160.4|1162.9|1161.9|1161|1160|150
1646184000000|2022-03-02 01:20:00|1161.9|1160.9|1160.7|1159.7|1162.1|1161.1|1160.7|1159.7|82
1646184300000|2022-03-02 01:25:00|1161.2|1160.2|1162.6|1161.6|1162.9|1161.9|1160.6|1159.6|31
1646184600000|2022-03-02 01:30:00|1162.5|1161.5|1166.2|1165.2|1166.6|1165.6|1161.8|1160.8|91
1646184900000|2022-03-02 01:35:00|1165.9|1164.9|1167.4|1166.4|1167.8|1166.8|1164.6|1163.6|66
1646185200000|2022-03-02 01:40:00|1167|1166|1164.5|1163.5|1167|1166|1164.5|1163.5|34
1646185500000|2022-03-02 01:45:00|1165|1164|1164.9|1163.9|1165.9|1164.9|1164.5|1163.5|31
1646185800000|2022-03-02 01:50:00|1165.1|1164.1|1165.8|1164.8|1166|1165|1165.1|1164.1|75
1646186100000|2022-03-02 01:55:00|1165.4|1164.4|1164.8|1163.8|1165.4|1164.4|1164|1163|18
1646186400000|2022-03-02 02:00:00|1164.6|1163.6|1163.6|1162.6|1164.6|1163.6|1163.3|1162.3|28
1646186700000|2022-03-02 02:05:00|1162.9|1161.9|1163.5|1162.5|1164.2|1163.2|1162.2|1161.2|21
1646187000000|2022-03-02 02:10:00|1164.2|1163.2|1162.9|1161.9|1164.2|1163.2|1162.6|1161.6|15
1646187300000|2022-03-02 02:15:00|1163.2|1162.2|1161.6|1160.6|1163.2|1162.2|1160.8|1159.8|29
1646187600000|2022-03-02 02:20:00|1161.9|1160.9|1162.4|1161.4|1163.6|1162.6|1161.8|1160.8|15
1646187900000|2022-03-02 02:25:00|1162.1|1161.1|1162.8|1161.8|1163|1162|1162.1|1161.1|12
1646188200000|2022-03-02 02:30:00|1163|1162|1163.9|1162.9|1163.9|1162.9|1162.5|1161.5|22
1646188500000|2022-03-02 02:35:00|1164|1163|1163.6|1162.6|1164.8|1163.8|1163.5|1162.5|32
1646188800000|2022-03-02 02:40:00|1163.8|1162.8|1161.8|1160.8|1164|1163|1161.8|1160.8|75
1646189100000|2022-03-02 02:45:00|1162.2|1161.2|1162.7|1161.7|1163.5|1162.5|1162|1161|12
1646189400000|2022-03-02 02:50:00|1163.7|1162.7|1163.6|1162.6|1164.3|1163.3|1163.2|1162.2|19
1646189700000|2022-03-02 02:55:00|1163.3|1162.3|1164.5|1163.5|1164.7|1163.7|1163.3|1162.3|18
1646190000000|2022-03-02 03:00:00|1165.1|1164.1|1165.6|1164.6|1165.9|1164.9|1165|1164|94
1646190300000|2022-03-02 03:05:00|1165.5|1164.5|1165.1|1164.1|1165.5|1164.5|1165|1164|13
1646190600000|2022-03-02 03:10:00|1165.2|1164.2|1165.4|1164.4|1165.4|1164.4|1164.1|1163.1|19
1646190900000|2022-03-02 03:15:00|1164.9|1163.9|1164.8|1163.8|1164.9|1163.9|1164.8|1163.8|3
1646191200000|2022-03-02 03:20:00|1164.2|1163.2|1163.5|1162.5|1164.3|1163.3|1163.2|1162.2|11
1646191500000|2022-03-02 03:25:00|1163.3|1162.3|1163.1|1162.1|1163.3|1162.3|1163.1|1162.1|2
1646191800000|2022-03-02 03:30:00|1163.7|1162.7|1163.7|1162.7|1163.7|1162.7|1163.7|1162.7|2
1646192100000|2022-03-02 03:35:00|1163.5|1162.5|1162.9|1161.9|1163.7|1162.7|1162.2|1161.2|31
1646192400000|2022-03-02 03:40:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|15
1646192700000|2022-03-02 03:45:00|1162.3|1161.3|1163.7|1162.7|1164.4|1163.4|1162.3|1161.3|37
1646193000000|2022-03-02 03:50:00|1163.8|1162.8|1164.3|1163.3|1164.3|1163.3|1163.8|1162.8|7
1646193300000|2022-03-02 03:55:00|1164.4|1163.4|1164.5|1163.5|1164.5|1163.5|1164.4|1163.4|2
1646193600000|2022-03-02 04:00:00|1164.9|1163.9|1165|1164|1165.3|1164.3|1164.5|1163.5|16
1646193900000|2022-03-02 04:05:00|1164.9|1163.9|1165.2|1164.2|1165.2|1164.2|1164.2|1163.2|20
1646194200000|2022-03-02 04:10:00|1165.3|1164.3|1165.4|1164.4|1165.5|1164.5|1165|1164|58
1646194500000|2022-03-02 04:15:00|1165.3|1164.3|1165.8|1164.8|1166|1165|1165.3|1164.3|66
1646194800000|2022-03-02 04:20:00|1166|1165|1165.5|1164.5|1166|1165|1165.5|1164.5|90
1646195100000|2022-03-02 04:25:00|1165.3|1164.3|1165.9|1164.9|1165.9|1164.9|1165|1164|49
1646195400000|2022-03-02 04:30:00|1165.8|1164.8|1165.8|1164.8|1165.9|1164.9|1165.6|1164.6|15
1646195700000|2022-03-02 04:35:00|1165.7|1164.7|1165.8|1164.8|1166.1|1165.1|1165.5|1164.5|38
1646196000000|2022-03-02 04:40:00|1165.9|1164.9|1165.6|1164.6|1166.2|1165.2|1165.6|1164.6|9
1646196300000|2022-03-02 04:45:00|1166|1165|1166.3|1165.3|1166.3|1165.3|1166|1165|95
1646196600000|2022-03-02 04:50:00|1166.8|1165.8|1166.8|1165.8|1166.8|1165.8|1166.7|1165.7|21
1646196900000|2022-03-02 04:55:00|1166.6|1165.6|1166|1165|1166.8|1165.8|1166|1165|42
1646197200000|2022-03-02 05:00:00|1165.3|1164.3|1166.4|1165.4|1166.4|1165.4|1165.1|1164.1|14
1646197500000|2022-03-02 05:05:00|1166.2|1165.2|1166.4|1165.4|1167|1166|1166.2|1165.2|19
1646197800000|2022-03-02 05:10:00|1166.1|1165.1|1165.4|1164.4|1166.1|1165.1|1165.4|1164.4|6
1646198100000|2022-03-02 05:15:00|1165.5|1164.5|1166.3|1165.3|1166.9|1165.9|1165.5|1164.5|78
1646198400000|2022-03-02 05:20:00|1166.4|1165.4|1166|1165|1166.4|1165.4|1165.8|1164.8|15
1646198700000|2022-03-02 05:25:00|1165.5|1164.5|1165.8|1164.8|1165.9|1164.9|1165.3|1164.3|41
1646199000000|2022-03-02 05:30:00|1165.7|1164.7|1165.7|1164.7|1166.2|1165.2|1165.6|1164.6|35
1646199300000|2022-03-02 05:35:00|1165.8|1164.8|1165.5|1164.5|1165.8|1164.8|1165.5|1164.5|5
1646199600000|2022-03-02 05:40:00|1165.2|1164.2|1164.8|1163.8|1165.4|1164.4|1163.8|1162.8|49
1646199900000|2022-03-02 05:45:00|1164.9|1163.9|1164.2|1163.2|1165.2|1164.2|1164.2|1163.2|25
1646200200000|2022-03-02 05:50:00|1164.6|1163.6|1165.4|1164.4|1165.4|1164.4|1164.6|1163.6|13
1646200500000|2022-03-02 05:55:00|1165.1|1164.1|1164.4|1163.4|1165.1|1164.1|1164.1|1163.1|82
1646200800000|2022-03-02 06:00:00|1164|1163|1162.9|1161.9|1164|1163|1162.6|1161.6|66
1646201100000|2022-03-02 06:05:00|1162.6|1161.6|1162.5|1161.5|1162.7|1161.7|1162.4|1161.4|12
1646201700000|2022-03-02 06:15:00|1162.9|1161.9|1164.2|1163.2|1164.6|1163.6|1162.9|1161.9|14
1646202000000|2022-03-02 06:20:00|1163.8|1162.8|1163.1|1162.1|1163.8|1162.8|1163.1|1162.1|2
1646202300000|2022-03-02 06:25:00|1162.3|1161.3|1162.4|1161.4|1162.6|1161.6|1162.2|1161.2|34
1646202600000|2022-03-02 06:30:00|1162.5|1161.5|1162.5|1161.5|1163|1162|1162.5|1161.5|7
1646202900000|2022-03-02 06:35:00|1162.7|1161.7|1162.7|1161.7|1162.9|1161.9|1162.1|1161.1|13
1646203200000|2022-03-02 06:40:00|1161.8|1160.8|1161.1|1160.1|1161.8|1160.8|1161.1|1160.1|42
1646203500000|2022-03-02 06:45:00|1161|1160|1160.5|1159.5|1161.8|1160.8|1160.5|1159.5|63
1646203800000|2022-03-02 06:50:00|1160.6|1159.6|1159.3|1158.3|1160.9|1159.9|1159|1158|56
1646204100000|2022-03-02 06:55:00|1159.4|1158.4|1159.3|1158.3|1159.4|1158.4|1158.5|1157.5|53
1646204400000|2022-03-02 07:00:00|1158.8|1157.8|1155.9|1154.9|1160.1|1159.1|1155.5|1154.5|127
1646204700000|2022-03-02 07:05:00|1155.8|1154.8|1155.5|1154.5|1156.6|1155.6|1155.2|1154.2|47
1646205000000|2022-03-02 07:10:00|1156|1155|1156.7|1155.7|1158.1|1157.1|1156|1155|119
1646205300000|2022-03-02 07:15:00|1156.8|1155.8|1155.5|1154.5|1156.9|1155.9|1155.1|1154.1|135
1646205600000|2022-03-02 07:20:00|1155.3|1154.3|1155|1154|1155.8|1154.8|1154.4|1153.4|289
1646205900000|2022-03-02 07:25:00|1154.9|1153.9|1156.1|1155.1|1156.7|1155.7|1154.6|1153.6|30
1646206200000|2022-03-02 07:30:00|1155.9|1154.9|1157.8|1156.8|1157.8|1156.8|1155.7|1154.7|128
1646206500000|2022-03-02 07:35:00|1157.7|1156.7|1157.5|1156.5|1158|1157|1156.9|1155.9|127
1646206800000|2022-03-02 07:40:00|1157.7|1156.7|1159.2|1158.2|1159.2|1158.2|1157.2|1156.2|140
1646207100000|2022-03-02 07:45:00|1159.4|1158.4|1159.1|1158.1|1159.5|1158.5|1158.2|1157.2|160
1646207400000|2022-03-02 07:50:00|1159|1158|1158.9|1157.9|1159.6|1158.6|1157.8|1156.8|137
1646207700000|2022-03-02 07:55:00|1158.7|1157.7|1159.1|1158.1|1159.4|1158.4|1157.9|1156.9|233
1646208000000|2022-03-02 08:00:00|1159.3|1158.3|1159.4|1158.4|1160.6|1159.6|1158.4|1157.4|1134
1646208300000|2022-03-02 08:05:00|1159.5|1158.5|1159.1|1158.1|1159.6|1158.6|1157.9|1156.9|1041
1646208600000|2022-03-02 08:10:00|1159|1158|1161.3|1160.3|1162.1|1161.1|1159|1158|1286
1646208900000|2022-03-02 08:15:00|1161.6|1160.6|1163.3|1162.3|1163.4|1162.4|1161.4|1160.4|957
1646209200000|2022-03-02 08:20:00|1163.1|1162.1|1164.1|1163.1|1164.8|1163.8|1162.8|1161.8|749
1646209500000|2022-03-02 08:25:00|1164.3|1163.3|1162.5|1161.5|1164.6|1163.6|1162.3|1161.3|307
1646209800000|2022-03-02 08:30:00|1162.4|1161.4|1162.2|1161.2|1163.4|1162.4|1161.7|1160.7|392
1646210100000|2022-03-02 08:35:00|1162.4|1161.4|1161.8|1160.8|1163.3|1162.3|1160.8|1159.8|178
1646210400000|2022-03-02 08:40:00|1161.7|1160.7|1159.9|1158.9|1162.5|1161.5|1159.7|1158.7|237
1646210700000|2022-03-02 08:45:00|1160|1159|1158.5|1157.5|1160.6|1159.6|1158.2|1157.2|196
1646211000000|2022-03-02 08:50:00|1158.7|1157.7|1156.6|1155.6|1159.4|1158.4|1156.3|1155.3|378
1646211300000|2022-03-02 08:55:00|1156.7|1155.7|1157.2|1156.2|1157.5|1156.5|1155.9|1154.9|449
1646211600000|2022-03-02 09:00:00|1157.1|1156.1|1156.8|1155.8|1157.6|1156.6|1156.2|1155.2|373
1646211900000|2022-03-02 09:05:00|1156.7|1155.7|1160|1159|1160.5|1159.5|1156.6|1155.6|328
1646212200000|2022-03-02 09:10:00|1159.6|1158.6|1161|1160|1162.1|1161.1|1159.6|1158.6|351
1646212500000|2022-03-02 09:15:00|1160.9|1159.9|1160.5|1159.5|1161.9|1160.9|1160.2|1159.2|157
1646212800000|2022-03-02 09:20:00|1160.6|1159.6|1159.1|1158.1|1160.6|1159.6|1158.6|1157.6|169
1646213100000|2022-03-02 09:25:00|1159|1158|1161|1160|1161|1160|1158.9|1157.9|204
1646213400000|2022-03-02 09:30:00|1161.1|1160.1|1162.8|1161.8|1165.7|1164.7|1160.1|1159.1|1413
1646213700000|2022-03-02 09:35:00|1162.6|1161.6|1162.5|1161.5|1163.7|1162.7|1161.7|1160.7|207
1646214000000|2022-03-02 09:40:00|1162.8|1161.8|1163.2|1162.2|1163.4|1162.4|1162|1161|100
1646214300000|2022-03-02 09:45:00|1163.4|1162.4|1166.1|1165.1|1166.1|1165.1|1162.6|1161.6|179
1646214600000|2022-03-02 09:50:00|1165.9|1164.9|1166.2|1165.2|1166.9|1165.9|1165.7|1164.7|281
1646214900000|2022-03-02 09:55:00|1166.1|1165.1|1165.6|1164.6|1166.4|1165.4|1165.2|1164.2|119
1646215200000|2022-03-02 10:00:00|1165.5|1164.5|1164.9|1163.9|1166.2|1165.2|1164.9|1163.9|142
1646215500000|2022-03-02 10:05:00|1164.7|1163.7|1165.8|1164.8|1165.8|1164.8|1164.5|1163.5|186
1646215800000|2022-03-02 10:10:00|1165.9|1164.9|1166.3|1165.3|1166.5|1165.5|1165.6|1164.6|513
1646216100000|2022-03-02 10:15:00|1166.5|1165.5|1166.8|1165.8|1167.6|1166.6|1166.2|1165.2|214
1646216400000|2022-03-02 10:20:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.6|1165.6|102
1646216700000|2022-03-02 10:25:00|1167.1|1166.1|1166.9|1165.9|1167.4|1166.4|1166.8|1165.8|346
1646217000000|2022-03-02 10:30:00|1166.8|1165.8|1165.4|1164.4|1166.8|1165.8|1165.1|1164.1|229
1646217300000|2022-03-02 10:35:00|1165.5|1164.5|1165.3|1164.3|1166|1165|1164.7|1163.7|74
1646217600000|2022-03-02 10:40:00|1165.4|1164.4|1165.8|1164.8|1166.2|1165.2|1165|1164|184
1646217900000|2022-03-02 10:45:00|1165.7|1164.7|1165|1164|1166.2|1165.2|1165|1164|241
1646218200000|2022-03-02 10:50:00|1165.1|1164.1|1164.8|1163.8|1165.5|1164.5|1164.5|1163.5|246
1646218500000|2022-03-02 10:55:00|1164.7|1163.7|1165.3|1164.3|1165.7|1164.7|1164.5|1163.5|189
1646218800000|2022-03-02 11:00:00|1165.2|1164.2|1164.6|1163.6|1165.8|1164.8|1164.6|1163.6|209
1646219100000|2022-03-02 11:05:00|1164.7|1163.7|1165.5|1164.5|1165.6|1164.6|1163.7|1162.7|277
1646219400000|2022-03-02 11:10:00|1165.6|1164.6|1166|1165|1166.3|1165.3|1165.4|1164.4|381
1646219700000|2022-03-02 11:15:00|1165.9|1164.9|1164.8|1163.8|1165.9|1164.9|1164.6|1163.6|303
1646220000000|2022-03-02 11:20:00|1164.9|1163.9|1165.1|1164.1|1165.4|1164.4|1164.6|1163.6|164
1646220300000|2022-03-02 11:25:00|1165.2|1164.2|1166.5|1165.5|1167|1166|1165.1|1164.1|267
1646220600000|2022-03-02 11:30:00|1166.8|1165.8|1167.6|1166.6|1168.9|1167.9|1166.6|1165.6|932
1646220900000|2022-03-02 11:35:00|1167.5|1166.5|1167|1166|1167.8|1166.8|1166.9|1165.9|267
1646221200000|2022-03-02 11:40:00|1166.9|1165.9|1166.9|1165.9|1167.2|1166.2|1166|1165|205
1646221500000|2022-03-02 11:45:00|1167|1166|1166.7|1165.7|1167.3|1166.3|1166.7|1165.7|123
1646221800000|2022-03-02 11:50:00|1166.8|1165.8|1166.6|1165.6|1166.8|1165.8|1165.9|1164.9|108
1646222100000|2022-03-02 11:55:00|1166.4|1165.4|1167.6|1166.6|1167.8|1166.8|1166.4|1165.4|269
1646222400000|2022-03-02 12:00:00|1167.5|1166.5|1167.6|1166.6|1168|1167|1166.9|1165.9|324
1646222700000|2022-03-02 12:05:00|1167.7|1166.7|1167.6|1166.6|1168.1|1167.1|1167.6|1166.6|89
1646223000000|2022-03-02 12:10:00|1167.7|1166.7|1168.5|1167.5|1168.6|1167.6|1167.7|1166.7|170
1646223300000|2022-03-02 12:15:00|1168.3|1167.3|1167.1|1166.1|1168.5|1167.5|1167.1|1166.1|148
1646223600000|2022-03-02 12:20:00|1166.9|1165.9|1166.9|1165.9|1166.9|1165.9|1165.9|1164.9|131
1646223900000|2022-03-02 12:25:00|1166.8|1165.8|1165.5|1164.5|1166.8|1165.8|1165.3|1164.3|107
1646224200000|2022-03-02 12:30:00|1166|1165|1164.2|1163.2|1166|1165|1163.6|1162.6|538
1646224500000|2022-03-02 12:35:00|1164.5|1163.5|1164.6|1163.6|1164.8|1163.8|1163.8|1162.8|208
1646224800000|2022-03-02 12:40:00|1164.5|1163.5|1164.1|1163.1|1165|1164|1164.1|1163.1|91
1646225100000|2022-03-02 12:45:00|1164.2|1163.2|1165.1|1164.1|1165.4|1164.4|1164|1163|252
1646225400000|2022-03-02 12:50:00|1165.2|1164.2|1166.1|1165.1|1166.2|1165.2|1165.2|1164.2|199
1646225700000|2022-03-02 12:55:00|1166|1165|1166.2|1165.2|1166.5|1165.5|1166|1165|275
1646226000000|2022-03-02 13:00:00|1166|1165|1165|1164|1166.1|1165.1|1164.8|1163.8|121
1646226300000|2022-03-02 13:05:00|1165.2|1164.2|1164.4|1163.4|1165.4|1164.4|1164|1163|111
1646226600000|2022-03-02 13:10:00|1164.5|1163.5|1163.9|1162.9|1164.5|1163.5|1163.6|1162.6|98
1646226900000|2022-03-02 13:15:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.8|1161.8|233
1646227200000|2022-03-02 13:20:00|1163.4|1162.4|1163.5|1162.5|1164.1|1163.1|1163|1162|153
1646227500000|2022-03-02 13:25:00|1163.4|1162.4|1163.5|1162.5|1164.1|1163.1|1163.3|1162.3|95
1646227800000|2022-03-02 13:30:00|1163.6|1162.6|1162.5|1161.5|1164.9|1163.9|1162.3|1161.3|438
1646228100000|2022-03-02 13:35:00|1162.4|1161.4|1163.7|1162.7|1163.7|1162.7|1162.1|1161.1|437
1646228400000|2022-03-02 13:40:00|1163.5|1162.5|1162.4|1161.4|1163.5|1162.5|1162.2|1161.2|151
1646228700000|2022-03-02 13:45:00|1162.7|1161.7|1162|1161|1163|1162|1161.1|1160.1|318
1646229000000|2022-03-02 13:50:00|1162.1|1161.1|1162.7|1161.7|1163.1|1162.1|1162.1|1161.1|162
1646229300000|2022-03-02 13:55:00|1162.8|1161.8|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|120
1646229600000|2022-03-02 14:00:00|1162.6|1161.6|1163|1162|1163.4|1162.4|1162.6|1161.6|159
1646229900000|2022-03-02 14:05:00|1163.1|1162.1|1162.2|1161.2|1163.4|1162.4|1161.9|1160.9|433
1646230200000|2022-03-02 14:10:00|1162.3|1161.3|1161.4|1160.4|1162.3|1161.3|1161.1|1160.1|905
1646230500000|2022-03-02 14:15:00|1161.3|1160.3|1163.7|1162.7|1166|1165|1159.9|1158.9|2107
1646230800000|2022-03-02 14:20:00|1163.6|1162.6|1164.1|1163.1|1164.6|1163.6|1162.8|1161.8|631
1646231100000|2022-03-02 14:25:00|1163.9|1162.9|1163.4|1162.4|1164.6|1163.6|1162.8|1161.8|216
1646231400000|2022-03-02 14:30:00|1163.2|1162.7|1159.2|1158.7|1165.2|1164.7|1158.9|1158.4|5098
1646231700000|2022-03-02 14:35:00|1159.3|1158.8|1157.7|1157.2|1159.4|1158.9|1156.7|1156.2|2491
1646232000000|2022-03-02 14:40:00|1157.6|1157.1|1158.9|1158.4|1159.5|1159|1157.6|1157.1|2358
1646232300000|2022-03-02 14:45:00|1158.8|1158.3|1159.2|1158.7|1159.6|1159.1|1157.1|1156.6|2584
1646232600000|2022-03-02 14:50:00|1159.1|1158.6|1157.8|1157.3|1159.8|1159.3|1157.1|1156.6|1843
1646232900000|2022-03-02 14:55:00|1157.9|1157.4|1156.9|1156.4|1158.4|1157.9|1156.2|1155.7|1948
1646233200000|2022-03-02 15:00:00|1157|1156.5|1157.7|1157.2|1158|1157.5|1156.7|1156.2|1500
1646233500000|2022-03-02 15:05:00|1157.6|1157.1|1153.9|1153.4|1157.9|1157.4|1153.7|1153.2|2556
1646233800000|2022-03-02 15:10:00|1154|1153.5|1153.1|1152.6|1154.5|1154|1152.9|1152.4|1261
1646234100000|2022-03-02 15:15:00|1153.2|1152.7|1154|1153.5|1154.6|1154.1|1153|1152.5|950
1646234400000|2022-03-02 15:20:00|1153.9|1153.4|1153.1|1152.6|1154.9|1154.4|1152.7|1152.2|1557
1646234700000|2022-03-02 15:25:00|1153.2|1152.7|1156|1155.5|1156.9|1156.4|1151.5|1151|1658
1646235000000|2022-03-02 15:30:00|1155.8|1155.3|1153.9|1153.4|1157.2|1156.7|1152.9|1152.4|3370
1646235300000|2022-03-02 15:35:00|1153.8|1153.3|1152.9|1152.4|1154|1153.5|1152.3|1151.8|4117
1646235600000|2022-03-02 15:40:00|1153|1152.5|1151.8|1151.3|1153.8|1153.3|1151.6|1151.1|2599
1646235900000|2022-03-02 15:45:00|1152|1151.5|1152.1|1151.6|1152.6|1152.1|1150.3|1149.8|2085
1646236200000|2022-03-02 15:50:00|1152.2|1151.7|1150.6|1150.1|1153.1|1152.6|1150.3|1149.8|1345
1646236500000|2022-03-02 15:55:00|1150.7|1150.2|1151.5|1151|1152.3|1151.8|1150.4|1149.9|1528
1646236800000|2022-03-02 16:00:00|1151.3|1150.8|1155.5|1155|1155.9|1155.4|1150.6|1150.1|2460
1646237100000|2022-03-02 16:05:00|1155.6|1155.1|1158.8|1158.3|1159.4|1158.9|1153.8|1153.3|2079
1646237400000|2022-03-02 16:10:00|1159|1158.5|1159.1|1158.6|1159.4|1158.9|1157.9|1157.4|916
1646237700000|2022-03-02 16:15:00|1159.2|1158.7|1159.8|1159.3|1160.6|1160.1|1159.2|1158.7|1026
1646238000000|2022-03-02 16:20:00|1159.9|1159.4|1160.8|1160.3|1160.9|1160.4|1159.2|1158.7|1444
1646238300000|2022-03-02 16:25:00|1160.9|1160.4|1162.3|1161.8|1163.5|1163|1160.9|1160.4|2431
1646238600000|2022-03-02 16:30:00|1162.4|1161.9|1165.2|1164.7|1165.8|1165.3|1162.4|1161.9|2435
1646238900000|2022-03-02 16:35:00|1165.1|1164.6|1163.1|1162.6|1165.2|1164.7|1163|1162.5|915
1646239200000|2022-03-02 16:40:00|1163|1162.5|1160.9|1160.4|1163.4|1162.9|1160.9|1160.4|1137
1646239500000|2022-03-02 16:45:00|1160.8|1160.3|1161.7|1161.2|1163.2|1162.7|1160.7|1160.2|625
1646239800000|2022-03-02 16:50:00|1161.9|1161.4|1162.7|1162.2|1162.9|1162.4|1161.5|1161|667
1646240100000|2022-03-02 16:55:00|1162.8|1162.3|1164.1|1163.6|1164.4|1163.9|1162.7|1162.2|949
1646240400000|2022-03-02 17:00:00|1164|1163.5|1163.7|1163.2|1164.4|1163.9|1163.2|1162.7|617
1646240700000|2022-03-02 17:05:00|1163.6|1163.1|1163.8|1163.3|1164.1|1163.6|1163.1|1162.6|734
1646241000000|2022-03-02 17:10:00|1163.7|1163.2|1164.2|1163.7|1165.5|1165|1163.7|1163.2|1494
1646241300000|2022-03-02 17:15:00|1164.1|1163.6|1162.7|1162.2|1164.4|1163.9|1162.7|1162.2|639
1646241600000|2022-03-02 17:20:00|1162.8|1162.3|1162|1161.5|1162.9|1162.4|1162|1161.5|471
1646241900000|2022-03-02 17:25:00|1162.1|1161.6|1162.6|1162.1|1162.7|1162.2|1161.5|1161|416
1646242200000|2022-03-02 17:30:00|1162.7|1162.2|1162.8|1162.3|1163.4|1162.9|1162.3|1161.8|613
1646242500000|2022-03-02 17:35:00|1162.7|1162.2|1162.6|1162.1|1163.2|1162.7|1162.4|1161.9|817
1646242800000|2022-03-02 17:40:00|1162.5|1162|1162.6|1162.1|1163|1162.5|1162.2|1161.7|415
1646243100000|2022-03-02 17:45:00|1162.7|1162.2|1162.3|1161.8|1162.9|1162.4|1161.9|1161.4|662
1646243400000|2022-03-02 17:50:00|1162.4|1161.9|1162.4|1161.9|1162.6|1162.1|1161.2|1160.7|664
1646243700000|2022-03-02 17:55:00|1162.3|1161.8|1163.1|1162.6|1163.4|1162.9|1162.1|1161.6|432
1646244000000|2022-03-02 18:00:00|1163.2|1162.7|1165.2|1164.7|1165.3|1164.8|1163.2|1162.7|491
1646244300000|2022-03-02 18:05:00|1165.3|1164.8|1166.2|1165.7|1166.6|1166.1|1164.9|1164.4|577
1646244600000|2022-03-02 18:10:00|1166.3|1165.8|1167.4|1166.9|1167.8|1167.3|1166.2|1165.7|480
1646244900000|2022-03-02 18:15:00|1167.5|1167|1165.9|1165.4|1167.5|1167|1165.9|1165.4|419
1646245200000|2022-03-02 18:20:00|1166|1165.5|1166.1|1165.6|1166.8|1166.3|1165.9|1165.4|262
1646245500000|2022-03-02 18:25:00|1166|1165.5|1165.2|1164.7|1166.2|1165.7|1165.2|1164.7|257
1646245800000|2022-03-02 18:30:00|1165.3|1164.8|1165.8|1165.3|1166.1|1165.6|1165.2|1164.7|259
1646246100000|2022-03-02 18:35:00|1165.7|1165.2|1165.8|1165.3|1166.2|1165.7|1165.4|1164.9|251
1646246400000|2022-03-02 18:40:00|1165.7|1165.2|1165.1|1164.6|1165.7|1165.2|1164.6|1164.1|725
1646246700000|2022-03-02 18:45:00|1165.2|1164.7|1163.2|1162.7|1165.2|1164.7|1163|1162.5|719
1646247000000|2022-03-02 18:50:00|1163.3|1162.8|1163.9|1163.4|1163.9|1163.4|1163.2|1162.7|548
1646247300000|2022-03-02 18:55:00|1163.8|1163.3|1163.4|1162.9|1164|1163.5|1163.2|1162.7|353
1646247600000|2022-03-02 19:00:00|1163.5|1163|1163.9|1163.4|1164.4|1163.9|1163.1|1162.6|575
1646247900000|2022-03-02 19:05:00|1164|1163.5|1164.3|1163.8|1164.6|1164.1|1163.5|1163|711
1646248200000|2022-03-02 19:10:00|1164.2|1163.7|1164|1163.5|1164.5|1164|1163.9|1163.4|520
1646248500000|2022-03-02 19:15:00|1164.1|1163.6|1163.9|1163.4|1164.2|1163.7|1163.6|1163.1|678
1646248800000|2022-03-02 19:20:00|1164|1163.5|1162.9|1162.4|1164.5|1164|1162.9|1162.4|938
1646249100000|2022-03-02 19:25:00|1163|1162.5|1162.8|1162.3|1163.1|1162.6|1162.1|1161.6|666
1646249400000|2022-03-02 19:30:00|1162.7|1162.2|1162.5|1162|1162.9|1162.4|1162.2|1161.7|545
1646249700000|2022-03-02 19:35:00|1162.6|1162.1|1163.2|1162.7|1163.6|1163.1|1162.6|1162.1|592
1646250000000|2022-03-02 19:40:00|1163.3|1162.8|1163.8|1163.3|1163.9|1163.4|1163.3|1162.8|606
1646250300000|2022-03-02 19:45:00|1163.7|1163.2|1162.5|1162|1163.7|1163.2|1161.9|1161.4|815
1646250600000|2022-03-02 19:50:00|1162.6|1162.1|1161.4|1160.9|1163.2|1162.7|1161.4|1160.9|662
1646250900000|2022-03-02 19:55:00|1161.5|1161|1161.6|1161.1|1162.1|1161.6|1161.3|1160.8|646
1646251200000|2022-03-02 20:00:00|1161.7|1161.2|1162.3|1161.8|1162.9|1162.4|1161.6|1161.1|614
1646251500000|2022-03-02 20:05:00|1162.4|1161.9|1162.9|1162.4|1163.3|1162.8|1162.2|1161.7|639
1646251800000|2022-03-02 20:10:00|1162.8|1162.3|1161.1|1160.6|1163.2|1162.7|1160.9|1160.4|1017
1646252100000|2022-03-02 20:15:00|1161|1160.5|1161.5|1161|1161.7|1161.2|1160.6|1160.1|749
1646252400000|2022-03-02 20:20:00|1161.4|1160.9|1161.7|1161.2|1162.1|1161.6|1160.9|1160.4|1156
1646252700000|2022-03-02 20:25:00|1161.8|1161.3|1162.6|1162.1|1162.7|1162.2|1161.5|1161|1105
1646253000000|2022-03-02 20:30:00|1162.4|1161.9|1162.5|1162|1163|1162.5|1162|1161.5|1343
1646253300000|2022-03-02 20:35:00|1162.6|1162.1|1162|1161.5|1162.9|1162.4|1161.9|1161.4|1004
1646253600000|2022-03-02 20:40:00|1162.1|1161.6|1163.1|1162.6|1163.2|1162.7|1161.7|1161.2|1042
1646253900000|2022-03-02 20:45:00|1163.2|1162.7|1163.7|1163.2|1164|1163.5|1162.9|1162.4|1362
1646254200000|2022-03-02 20:50:00|1164.2|1163.7|1164.1|1163.6|1164.7|1164.2|1163.1|1162.6|2321
1646254500000|2022-03-02 20:55:00|1164|1163.5|1161.8|1161.3|1164|1163.5|1161.7|1161.2|10275
1646254800000|2022-03-02 21:00:00|1161.9|1160.9|1162.1|1161.1|1162.5|1161.5|1160.4|1159.4|1479
1646255100000|2022-03-02 21:05:00|1162|1161|1161.8|1160.8|1162.2|1161.2|1161.6|1160.6|48
1646255400000|2022-03-02 21:10:00|1162|1161|1162.6|1161.6|1162.6|1161.6|1161.5|1160.5|67
1646255700000|2022-03-02 21:15:00|1162.2|1161.2|1162.5|1161.5|1162.5|1161.5|1161.8|1160.8|20
1646256000000|2022-03-02 21:20:00|1162.4|1161.4|1162.3|1161.3|1162.4|1161.4|1162.3|1161.3|3
1646256300000|2022-03-02 21:25:00|1161.6|1160.6|1161.5|1160.5|1161.6|1160.6|1161.5|1160.5|12
1646256600000|2022-03-02 21:30:00|1161.1|1160.1|1161|1160|1161.1|1160.1|1161|1160|8
1646256900000|2022-03-02 21:35:00|1160.6|1159.6|1160.8|1159.8|1160.8|1159.8|1160.6|1159.6|22
1646257200000|2022-03-02 21:40:00|1160.9|1159.9|1160.8|1159.8|1160.9|1159.9|1160.4|1159.4|51
1646257500000|2022-03-02 21:45:00|1160.7|1159.7|1160|1159|1160.8|1159.8|1159.9|1158.9|107
1646257800000|2022-03-02 21:50:00|1159.9|1158.9|1160.6|1159.6|1160.6|1159.6|1159.8|1158.8|15
1646258100000|2022-03-02 21:55:00|1161.3|1160.3|1160|1159|1161.3|1160.3|1160|1159|29
1646259900000|2022-03-02 22:25:00|1158.2|1157.2|1156.8|1155.8|1158.2|1157.2|1156.8|1155.8|26
1646260800000|2022-03-02 22:40:00|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1
1646261700000|2022-03-02 22:55:00|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1154.1|1152.1|1154.8|1152.8|1153.3|1151.3|0
1646262300000|2022-03-02 23:05:00|1154.2|1152.2|1154.5|1152.5|1154.8|1152.8|1154.1|1152.1|0
1646262600000|2022-03-02 23:10:00|1154.3|1152.3|1154.7|1152.7|1154.7|1152.7|1154.1|1152.1|0
1646262900000|2022-03-02 23:15:00|1154.6|1152.6|1154.5|1152.5|1154.8|1152.8|1154.4|1152.4|0
1646263200000|2022-03-02 23:20:00|1154.6|1152.6|1154.3|1152.3|1154.7|1152.7|1154.1|1152.1|0
1646263500000|2022-03-02 23:25:00|1154.4|1152.4|1154.2|1152.2|1154.4|1152.4|1154|1152|0
1646263800000|2022-03-02 23:30:00|1154.5|1152.5|1154.8|1152.8|1155.1|1153.1|1154.2|1152.2|0
1646264100000|2022-03-02 23:35:00|1154.9|1152.9|1154.1|1152.1|1154.9|1152.9|1154.1|1152.1|0
1646264400000|2022-03-02 23:40:00|1154.2|1152.2|1153.8|1151.8|1154.2|1152.2|1153.8|1151.8|0
1646264700000|2022-03-02 23:45:00|1153.7|1151.7|1154.2|1152.2|1154.3|1152.3|1153.6|1151.6|0
1646265000000|2022-03-02 23:50:00|1154.3|1152.3|1154.6|1152.6|1154.6|1152.6|1154.2|1152.2|0
1646265300000|2022-03-02 23:55:00|1154.7|1152.7|1154.5|1152.5|1154.7|1152.7|1154.4|1152.4|0
1646265600000|2022-03-03 00:00:00|1154.7|1152.7|1154.6|1152.6|1155.1|1153.1|1154.5|1152.5|0
1646265900000|2022-03-03 00:05:00|1154.7|1152.7|1154.5|1152.5|1154.9|1152.9|1154.1|1152.1|0
1646266200000|2022-03-03 00:10:00|1154.6|1152.6|1154.7|1152.7|1155.1|1153.1|1154.6|1152.6|0
1646266500000|2022-03-03 00:15:00|1154.8|1152.8|1154.3|1152.3|1154.9|1152.9|1154.1|1152.1|0
1646266800000|2022-03-03 00:20:00|1154.4|1152.4|1154.5|1152.5|1154.9|1152.9|1154.4|1152.4|0
1646267100000|2022-03-03 00:25:00|1154.6|1152.6|1154.5|1152.5|1154.6|1152.6|1154.2|1152.2|0
1646267400000|2022-03-03 00:30:00|1154.6|1152.6|1154.7|1152.7|1154.9|1152.9|1154.5|1152.5|0
1646267700000|2022-03-03 00:35:00|1154.8|1152.8|1154.8|1152.8|1155|1153|1154.7|1152.7|0
1646268000000|2022-03-03 00:40:00|1154.7|1152.7|1154.2|1152.2|1154.8|1152.8|1154.2|1152.2|0
1646268300000|2022-03-03 00:45:00|1154|1152|1154.3|1152.3|1154.4|1152.4|1154|1152|0
1646268600000|2022-03-03 00:50:00|1154.4|1152.4|1154.6|1152.6|1154.7|1152.7|1154.3|1152.3|0
1646268900000|2022-03-03 00:55:00|1154.7|1152.7|1154.6|1152.6|1154.7|1152.7|1154.5|1152.5|0
1646269200000|2022-03-03 01:00:00|1154.5|1152.5|1159.4|1158.4|1161.4|1160.4|1154.5|1152.5|81
1646269500000|2022-03-03 01:05:00|1159.3|1158.3|1158.3|1157.3|1159.9|1158.9|1158.3|1157.3|103
1646269800000|2022-03-03 01:10:00|1158.5|1157.5|1158|1157|1158.7|1157.7|1157.7|1156.7|51
1646270100000|2022-03-03 01:15:00|1158.1|1157.1|1158.7|1157.7|1159.7|1158.7|1157.9|1156.9|151
1646270400000|2022-03-03 01:20:00|1158.3|1157.3|1158.1|1157.1|1158.3|1157.3|1157.9|1156.9|17
1646270700000|2022-03-03 01:25:00|1157.9|1156.9|1156.9|1155.9|1157.9|1156.9|1156.6|1155.6|185
1646271000000|2022-03-03 01:30:00|1157.3|1156.3|1159.2|1158.2|1160|1159|1157.3|1156.3|87
1646271300000|2022-03-03 01:35:00|1158.9|1157.9|1158.4|1157.4|1159.9|1158.9|1158.4|1157.4|79
1646271600000|2022-03-03 01:40:00|1158.3|1157.3|1158.8|1157.8|1159|1158|1158|1157|29
1646271900000|2022-03-03 01:45:00|1158.6|1157.6|1158|1157|1158.7|1157.7|1157.8|1156.8|60
1646272200000|2022-03-03 01:50:00|1158.1|1157.1|1157.5|1156.5|1158.1|1157.1|1157.3|1156.3|38
1646272500000|2022-03-03 01:55:00|1157.1|1156.1|1155.7|1154.7|1157.1|1156.1|1155.7|1154.7|220
1646272800000|2022-03-03 02:00:00|1155.9|1154.9|1156.1|1155.1|1157.3|1156.3|1155.9|1154.9|63
1646273100000|2022-03-03 02:05:00|1155.9|1154.9|1156.4|1155.4|1157.1|1156.1|1155.6|1154.6|134
1646273400000|2022-03-03 02:10:00|1156.5|1155.5|1156.7|1155.7|1156.8|1155.8|1156.2|1155.2|52
1646273700000|2022-03-03 02:15:00|1156.5|1155.5|1157.4|1156.4|1157.4|1156.4|1156|1155|29
1646274000000|2022-03-03 02:20:00|1157.9|1156.9|1158.3|1157.3|1158.4|1157.4|1157.9|1156.9|6
1646274300000|2022-03-03 02:25:00|1158.2|1157.2|1159|1158|1159|1158|1157.9|1156.9|11
1646274600000|2022-03-03 02:30:00|1158.6|1157.6|1158.9|1157.9|1159.1|1158.1|1158.3|1157.3|16
1646274900000|2022-03-03 02:35:00|1159.6|1158.6|1159.3|1158.3|1159.6|1158.6|1159.3|1158.3|8
1646275200000|2022-03-03 02:40:00|1159.4|1158.4|1160|1159|1160|1159|1159.4|1158.4|12
1646275500000|2022-03-03 02:45:00|1159.8|1158.8|1159.5|1158.5|1159.9|1158.9|1159.5|1158.5|7
1646275800000|2022-03-03 02:50:00|1159.8|1158.8|1158.7|1157.7|1159.8|1158.8|1158.5|1157.5|6
1646276100000|2022-03-03 02:55:00|1158.4|1157.4|1159.1|1158.1|1159.3|1158.3|1158.4|1157.4|6
1646276400000|2022-03-03 03:00:00|1159|1158|1160|1159|1160.1|1159.1|1159|1158|35
1646276700000|2022-03-03 03:05:00|1159.9|1158.9|1159.7|1158.7|1159.9|1158.9|1159.7|1158.7|5
1646277300000|2022-03-03 03:15:00|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|2
1646277600000|2022-03-03 03:20:00|1158.2|1157.2|1158.6|1157.6|1158.6|1157.6|1158.2|1157.2|2
1646277900000|2022-03-03 03:25:00|1158.4|1157.4|1157.9|1156.9|1158.4|1157.4|1157.9|1156.9|6
1646278200000|2022-03-03 03:30:00|1157.5|1156.5|1157.4|1156.4|1157.5|1156.5|1157.3|1156.3|7
1646278500000|2022-03-03 03:35:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1156.9|1155.9|34
1646278800000|2022-03-03 03:40:00|1157.2|1156.2|1157.2|1156.2|1157.3|1156.3|1157.2|1156.2|6
1646279100000|2022-03-03 03:45:00|1157|1156|1157.1|1156.1|1157.8|1156.8|1157|1156|32
1646279400000|2022-03-03 03:50:00|1157.5|1156.5|1157|1156|1157.5|1156.5|1157|1156|2
1646279700000|2022-03-03 03:55:00|1157.2|1156.2|1157.2|1156.2|1157.3|1156.3|1157.2|1156.2|3
1646280000000|2022-03-03 04:00:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|4
1646280300000|2022-03-03 04:05:00|1157.1|1156.1|1156.7|1155.7|1157.1|1156.1|1156.7|1155.7|10
1646280900000|2022-03-03 04:15:00|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|4
1646281200000|2022-03-03 04:20:00|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1
1646281500000|2022-03-03 04:25:00|1157|1156|1157.3|1156.3|1157.4|1156.4|1157|1156|8
1646281800000|2022-03-03 04:30:00|||||||||1
1646282100000|2022-03-03 04:35:00|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|1
1646282400000|2022-03-03 04:40:00|1157.3|1156.3|1157.6|1156.6|1157.6|1156.6|1157.3|1156.3|4
1646282700000|2022-03-03 04:45:00|1157.7|1156.7|1157.3|1156.3|1157.7|1156.7|1157.2|1156.2|12
1646283000000|2022-03-03 04:50:00|||||||||2
1646283300000|2022-03-03 04:55:00|1157.2|1156.2|1156.9|1155.9|1157.2|1156.2|1156.8|1155.8|3
1646283600000|2022-03-03 05:00:00|1157.1|1156.1|1157.5|1156.5|1157.5|1156.5|1156.9|1155.9|3
1646283900000|2022-03-03 05:05:00|1158.2|1157.2|1158.6|1157.6|1158.8|1157.8|1158.2|1157.2|10
1646284200000|2022-03-03 05:10:00|1159|1158|1158.1|1157.1|1159|1158|1158.1|1157.1|7
1646284500000|2022-03-03 05:15:00|1157.7|1156.7|1157.2|1156.2|1157.9|1156.9|1157.2|1156.2|10
1646284800000|2022-03-03 05:20:00|1157.3|1156.3|1157.1|1156.1|1157.3|1156.3|1156.7|1155.7|7
1646285100000|2022-03-03 05:25:00|1156.8|1155.8|1156.7|1155.7|1156.9|1155.9|1156.7|1155.7|3
1646285400000|2022-03-03 05:30:00|1157.5|1156.5|1157.1|1156.1|1157.5|1156.5|1157.1|1156.1|8
1646285700000|2022-03-03 05:35:00|1157.5|1156.5|1157.9|1156.9|1158.3|1157.3|1157.5|1156.5|7
1646286000000|2022-03-03 05:40:00|1158.1|1157.1|1158.3|1157.3|1158.4|1157.4|1158.1|1157.1|9
1646286300000|2022-03-03 05:45:00|1158.2|1157.2|1157.9|1156.9|1158.5|1157.5|1157.9|1156.9|11
1646286600000|2022-03-03 05:50:00|1157.5|1156.5|1158.1|1157.1|1158.1|1157.1|1157.5|1156.5|4
1646286900000|2022-03-03 05:55:00|1158.2|1157.2|1158.1|1157.1|1158.2|1157.2|1158.1|1157.1|4
1646287200000|2022-03-03 06:00:00|1158.2|1157.2|1159|1158|1159|1158|1158.2|1157.2|2
1646287500000|2022-03-03 06:05:00|1158.9|1157.9|1158.2|1157.2|1158.9|1157.9|1158.2|1157.2|9
1646287800000|2022-03-03 06:10:00|1158.3|1157.3|1158.5|1157.5|1158.5|1157.5|1158.3|1157.3|3
1646288100000|2022-03-03 06:15:00|1158.7|1157.7|1158.9|1157.9|1158.9|1157.9|1158.6|1157.6|6
1646288400000|2022-03-03 06:20:00|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|2
1646288700000|2022-03-03 06:25:00|1158.5|1157.5|1157.9|1156.9|1158.5|1157.5|1157.9|1156.9|13
1646289000000|2022-03-03 06:30:00|||||||||2
1646289300000|2022-03-03 06:35:00|1158.5|1157.5|1158.3|1157.3|1158.5|1157.5|1158.2|1157.2|26
1646289600000|2022-03-03 06:40:00|1158.4|1157.4|1157.7|1156.7|1158.4|1157.4|1157.7|1156.7|13
1646289900000|2022-03-03 06:45:00|1157.9|1156.9|1157.6|1156.6|1158.1|1157.1|1157.6|1156.6|89
1646290200000|2022-03-03 06:50:00|1157.5|1156.5|1158|1157|1158.1|1157.1|1157.4|1156.4|79
1646290500000|2022-03-03 06:55:00|1157.8|1156.8|1159.1|1158.1|1159.3|1158.3|1157.8|1156.8|132
1646290800000|2022-03-03 07:00:00|1159.3|1158.3|1158.2|1157.2|1159.8|1158.8|1158|1157|64
1646291100000|2022-03-03 07:05:00|1158.3|1157.3|1157.6|1156.6|1158.3|1157.3|1157.3|1156.3|30
1646291400000|2022-03-03 07:10:00|1157.9|1156.9|1157.9|1156.9|1158.1|1157.1|1157.7|1156.7|63
1646291700000|2022-03-03 07:15:00|1157.8|1156.8|1157.3|1156.3|1157.8|1156.8|1156.8|1155.8|40
1646292000000|2022-03-03 07:20:00|1157|1156|1157.4|1156.4|1157.6|1156.6|1157|1156|24
1646292300000|2022-03-03 07:25:00|1157.2|1156.2|1156.3|1155.3|1157.2|1156.2|1156.2|1155.2|40
1646292600000|2022-03-03 07:30:00|1156.1|1155.1|1154|1153|1156.1|1155.1|1153.9|1152.9|143
1646292900000|2022-03-03 07:35:00|1154.1|1153.1|1153.9|1152.9|1154.2|1153.2|1153.5|1152.5|59
1646293200000|2022-03-03 07:40:00|1153.4|1152.4|1154.2|1153.2|1154.2|1153.2|1152.9|1151.9|152
1646293500000|2022-03-03 07:45:00|1154.4|1153.4|1155|1154|1155|1154|1154|1153|47
1646293800000|2022-03-03 07:50:00|1154.5|1153.5|1155.8|1154.8|1155.8|1154.8|1154.5|1153.5|86
1646294100000|2022-03-03 07:55:00|1155.7|1154.7|1155.9|1154.9|1155.9|1154.9|1155|1154|128
1646294400000|2022-03-03 08:00:00|1155.7|1154.7|1157|1156|1157|1156|1154.8|1153.8|374
1646294700000|2022-03-03 08:05:00|1156.9|1155.9|1157|1156|1157.8|1156.8|1156.6|1155.6|441
1646295000000|2022-03-03 08:10:00|1157.1|1156.1|1156.4|1155.4|1157.4|1156.4|1155.3|1154.3|414
1646295300000|2022-03-03 08:15:00|1156.3|1155.3|1157.1|1156.1|1157.1|1156.1|1156|1155|209
1646295600000|2022-03-03 08:20:00|1157.2|1156.2|1156.9|1155.9|1157.3|1156.3|1155.9|1154.9|304
1646295900000|2022-03-03 08:25:00|1157|1156|1155.5|1154.5|1157.1|1156.1|1155.4|1154.4|381
1646296200000|2022-03-03 08:30:00|1155.6|1154.6|1154.3|1153.3|1155.6|1154.6|1154.1|1153.1|430
1646296500000|2022-03-03 08:35:00|1154.2|1153.2|1152.8|1151.8|1154.2|1153.2|1152.1|1151.1|614
1646296800000|2022-03-03 08:40:00|1152.9|1151.9|1151.6|1150.6|1152.9|1151.9|1151.2|1150.2|584
1646297100000|2022-03-03 08:45:00|1151.3|1150.3|1150.9|1149.9|1151.5|1150.5|1150.6|1149.6|637
1646297400000|2022-03-03 08:50:00|1151|1150|1152.1|1151.1|1152.4|1151.4|1150.7|1149.7|376
1646297700000|2022-03-03 08:55:00|1152|1151|1152.7|1151.7|1152.7|1151.7|1151.7|1150.7|419
1646298000000|2022-03-03 09:00:00|1152.8|1151.8|1152.4|1151.4|1153.2|1152.2|1152.2|1151.2|624
1646298300000|2022-03-03 09:05:00|1152.3|1151.3|1151|1150|1152.9|1151.9|1151|1150|669
1646298600000|2022-03-03 09:10:00|1151.1|1150.1|1151.9|1150.9|1152.6|1151.6|1150.8|1149.8|196
1646298900000|2022-03-03 09:15:00|1152|1151|1151.9|1150.9|1153.5|1152.5|1151.2|1150.2|535
1646299200000|2022-03-03 09:20:00|1151.8|1150.8|1151.3|1150.3|1152.1|1151.1|1150.7|1149.7|178
1646299500000|2022-03-03 09:25:00|1151.2|1150.2|1150.7|1149.7|1151.5|1150.5|1150.6|1149.6|284
1646299800000|2022-03-03 09:30:00|1150.8|1149.8|1150.9|1149.9|1151.1|1150.1|1150.4|1149.4|284
1646300100000|2022-03-03 09:35:00|1151|1150|1151|1150|1151.5|1150.5|1150.8|1149.8|193
1646300400000|2022-03-03 09:40:00|1151.1|1150.1|1152|1151|1152.1|1151.1|1150.9|1149.9|204
1646300700000|2022-03-03 09:45:00|1152.1|1151.1|1151.6|1150.6|1152.7|1151.7|1151.6|1150.6|156
1646301000000|2022-03-03 09:50:00|1151.7|1150.7|1151.9|1150.9|1152.9|1151.9|1151.7|1150.7|283
1646301300000|2022-03-03 09:55:00|1151.8|1150.8|1151.8|1150.8|1152.6|1151.6|1151.2|1150.2|232
1646301600000|2022-03-03 10:00:00|1151.9|1150.9|1152.3|1151.3|1152.4|1151.4|1151.8|1150.8|190
1646301900000|2022-03-03 10:05:00|1152.4|1151.4|1151.9|1150.9|1153.1|1152.1|1151.8|1150.8|208
1646302200000|2022-03-03 10:10:00|1152|1151|1152.3|1151.3|1152.8|1151.8|1152|1151|204
1646302500000|2022-03-03 10:15:00|1152.4|1151.4|1150.5|1149.5|1152.5|1151.5|1150.5|1149.5|256
1646302800000|2022-03-03 10:20:00|1150.7|1149.7|1150.2|1149.2|1150.7|1149.7|1150|1149|277
1646303100000|2022-03-03 10:25:00|1150.1|1149.1|1150.2|1149.2|1150.6|1149.6|1150.1|1149.1|318
1646303400000|2022-03-03 10:30:00|1150.3|1149.3|1150|1149|1150.4|1149.4|1149.7|1148.7|541
1646303700000|2022-03-03 10:35:00|1149.9|1148.9|1150.5|1149.5|1150.6|1149.6|1149.9|1148.9|101
1646304000000|2022-03-03 10:40:00|1150.6|1149.6|1150.6|1149.6|1150.9|1149.9|1150.3|1149.3|118
1646304300000|2022-03-03 10:45:00|1150.5|1149.5|1151.5|1150.5|1151.5|1150.5|1150.3|1149.3|108
1646304600000|2022-03-03 10:50:00|1151.4|1150.4|1151.5|1150.5|1151.8|1150.8|1151.1|1150.1|221
1646304900000|2022-03-03 10:55:00|1151.9|1150.9|1152.2|1151.2|1152.2|1151.2|1151.8|1150.8|220
1646305200000|2022-03-03 11:00:00|1152.1|1151.1|1151.8|1150.8|1152.3|1151.3|1151.5|1150.5|206
1646305500000|2022-03-03 11:05:00|1152|1151|1151.5|1150.5|1152.3|1151.3|1150.6|1149.6|288
1646305800000|2022-03-03 11:10:00|1151.4|1150.4|1151.6|1150.6|1152|1151|1150.9|1149.9|262
1646306100000|2022-03-03 11:15:00|1151.7|1150.7|1152|1151|1152.6|1151.6|1151.7|1150.7|190
1646306400000|2022-03-03 11:20:00|1151.9|1150.9|1152.5|1151.5|1152.8|1151.8|1151.9|1150.9|135
1646306700000|2022-03-03 11:25:00|1152.6|1151.6|1153|1152|1153.3|1152.3|1152.6|1151.6|127
1646307000000|2022-03-03 11:30:00|1152.8|1151.8|1152.8|1151.8|1153.4|1152.4|1152.8|1151.8|119
1646307300000|2022-03-03 11:35:00|1152.6|1151.6|1152|1151|1152.6|1151.6|1151.5|1150.5|152
1646307600000|2022-03-03 11:40:00|1151.9|1150.9|1151.6|1150.6|1151.9|1150.9|1151.2|1150.2|134
1646307900000|2022-03-03 11:45:00|1151.8|1150.8|1151.3|1150.3|1151.8|1150.8|1150.3|1149.3|148
1646308200000|2022-03-03 11:50:00|1151.2|1150.2|1151.3|1150.3|1151.4|1150.4|1150.8|1149.8|106
1646308500000|2022-03-03 11:55:00|1151.2|1150.2|1150.5|1149.5|1151.4|1150.4|1150.5|1149.5|126
1646308800000|2022-03-03 12:00:00|1150.7|1149.7|1151.8|1150.8|1152.1|1151.1|1150.4|1149.4|210
1646309100000|2022-03-03 12:05:00|1151.7|1150.7|1152.4|1151.4|1152.5|1151.5|1151.7|1150.7|412
1646309400000|2022-03-03 12:10:00|1152.3|1151.3|1152.3|1151.3|1152.6|1151.6|1151.9|1150.9|260
1646309700000|2022-03-03 12:15:00|1152.4|1151.4|1153.1|1152.1|1153.3|1152.3|1152.2|1151.2|110
1646310000000|2022-03-03 12:20:00|1153|1152|1152.7|1151.7|1153.6|1152.6|1152.7|1151.7|131
1646310300000|2022-03-03 12:25:00|1152.8|1151.8|1152.9|1151.9|1153.7|1152.7|1152.8|1151.8|144
1646310600000|2022-03-03 12:30:00|1153|1152|1153.8|1152.8|1154.2|1153.2|1153|1152|168
1646310900000|2022-03-03 12:35:00|1153.7|1152.7|1152.9|1151.9|1153.8|1152.8|1152.8|1151.8|182
1646311200000|2022-03-03 12:40:00|1152.8|1151.8|1153|1152|1153.5|1152.5|1152.8|1151.8|211
1646311500000|2022-03-03 12:45:00|1152.9|1151.9|1153.4|1152.4|1153.5|1152.5|1152.5|1151.5|219
1646311800000|2022-03-03 12:50:00|1153.5|1152.5|1153|1152|1153.9|1152.9|1152.9|1151.9|271
1646312100000|2022-03-03 12:55:00|1153.2|1152.2|1152.9|1151.9|1153.6|1152.6|1152.6|1151.6|235
1646312400000|2022-03-03 13:00:00|1153|1152|1154.4|1153.4|1154.4|1153.4|1153|1152|607
1646312700000|2022-03-03 13:05:00|1154.3|1153.3|1154.7|1153.7|1155.2|1154.2|1154|1153|359
1646313000000|2022-03-03 13:10:00|1154.6|1153.6|1154.7|1153.7|1154.9|1153.9|1154.5|1153.5|186
1646313300000|2022-03-03 13:15:00|1154.6|1153.6|1154.5|1153.5|1155.1|1154.1|1154.5|1153.5|364
1646313600000|2022-03-03 13:20:00|1154.4|1153.4|1155.6|1154.6|1155.7|1154.7|1153.9|1152.9|343
1646313900000|2022-03-03 13:25:00|1155.7|1154.7|1155.7|1154.7|1156.5|1155.5|1155.3|1154.3|297
1646314200000|2022-03-03 13:30:00|1155.2|1154.2|1155.3|1154.3|1155.4|1154.4|1154.6|1153.6|193
1646314500000|2022-03-03 13:35:00|1155.4|1154.4|1155.6|1154.6|1155.9|1154.9|1155.1|1154.1|242
1646314800000|2022-03-03 13:40:00|1155.4|1154.4|1155.6|1154.6|1155.7|1154.7|1154.7|1153.7|243
1646315100000|2022-03-03 13:45:00|1155.8|1154.8|1154.8|1153.8|1155.8|1154.8|1154.7|1153.7|337
1646315400000|2022-03-03 13:50:00|1154.9|1153.9|1154.9|1153.9|1155.4|1154.4|1154.1|1153.1|338
1646315700000|2022-03-03 13:55:00|1155|1154|1157.7|1156.7|1157.8|1156.8|1155|1154|520
1646316000000|2022-03-03 14:00:00|1157.6|1156.6|1158.2|1157.2|1159.4|1158.4|1157.1|1156.1|497
1646316300000|2022-03-03 14:05:00|1158|1157|1158.3|1157.3|1158.4|1157.4|1157.3|1156.3|296
1646316600000|2022-03-03 14:10:00|1158.2|1157.2|1157.5|1156.5|1158.8|1157.8|1157.3|1156.3|315
1646316900000|2022-03-03 14:15:00|1157.4|1156.4|1157.8|1156.8|1158.3|1157.3|1157.4|1156.4|300
1646317200000|2022-03-03 14:20:00|1157.9|1156.9|1157.1|1156.1|1157.9|1156.9|1157.1|1156.1|281
1646317500000|2022-03-03 14:25:00|1157|1156|1156.1|1155.1|1157.3|1156.3|1156.1|1155.1|189
1646317800000|2022-03-03 14:30:00|1155.9|1155.4|1156.1|1155.6|1158.1|1157.6|1155.2|1154.7|4184
1646318100000|2022-03-03 14:35:00|1155.9|1155.4|1154.1|1153.6|1156|1155.5|1153.4|1152.9|1744
1646318400000|2022-03-03 14:40:00|1153.9|1153.4|1153.3|1152.8|1154.6|1154.1|1153.1|1152.6|1761
1646318700000|2022-03-03 14:45:00|1153.5|1153|1151.4|1150.9|1154.9|1154.4|1151.4|1150.9|1646
1646319000000|2022-03-03 14:50:00|1151.5|1151|1151.2|1150.7|1152.5|1152|1150.8|1150.3|915
1646319300000|2022-03-03 14:55:00|1151.1|1150.6|1151.8|1151.3|1152.6|1152.1|1151|1150.5|1429
1646319600000|2022-03-03 15:00:00|1152.1|1151.6|1150.9|1150.4|1152.9|1152.4|1150.8|1150.3|1617
1646319900000|2022-03-03 15:05:00|1151|1150.5|1151.5|1151|1151.5|1151|1149.9|1149.4|1254
1646320200000|2022-03-03 15:10:00|1151.4|1150.9|1151.9|1151.4|1152|1151.5|1150.7|1150.2|1177
1646320500000|2022-03-03 15:15:00|1151.8|1151.3|1150.7|1150.2|1151.8|1151.3|1150.3|1149.8|597
1646320800000|2022-03-03 15:20:00|1150.6|1150.1|1149.3|1148.8|1150.6|1150.1|1148.9|1148.4|1250
1646321100000|2022-03-03 15:25:00|1149.2|1148.7|1148.8|1148.3|1149.8|1149.3|1148.8|1148.3|1264
1646321400000|2022-03-03 15:30:00|1148.9|1148.4|1149.4|1148.9|1150.3|1149.8|1148.6|1148.1|732
1646321700000|2022-03-03 15:35:00|1149.3|1148.8|1147.3|1146.8|1149.9|1149.4|1147.1|1146.6|1365
1646322000000|2022-03-03 15:40:00|1147.4|1146.9|1146.4|1145.9|1147.8|1147.3|1146.3|1145.8|1199
1646322300000|2022-03-03 15:45:00|1146.5|1146|1147|1146.5|1147.1|1146.6|1145.6|1145.1|1079
1646322600000|2022-03-03 15:50:00|1146.9|1146.4|1145|1144.5|1147.1|1146.6|1144.9|1144.4|1133
1646322900000|2022-03-03 15:55:00|1144.9|1144.4|1143.6|1143.1|1145.1|1144.6|1143.6|1143.1|1551
1646323200000|2022-03-03 16:00:00|1143.7|1143.2|1144.4|1143.9|1144.7|1144.2|1143.4|1142.9|1154
1646323500000|2022-03-03 16:05:00|1144.3|1143.8|1144.7|1144.2|1145|1144.5|1143.5|1143|799
1646323800000|2022-03-03 16:10:00|1144.3|1143.8|1142.3|1141.8|1144.7|1144.2|1142.3|1141.8|932
1646324100000|2022-03-03 16:15:00|1142.2|1141.7|1143.8|1143.3|1143.8|1143.3|1141.9|1141.4|1216
1646324400000|2022-03-03 16:20:00|1143.9|1143.4|1145.8|1145.3|1146.1|1145.6|1143.8|1143.3|838
1646324700000|2022-03-03 16:25:00|1145.7|1145.2|1145.9|1145.4|1147.2|1146.7|1145.3|1144.8|2386
1646325000000|2022-03-03 16:30:00|1145.8|1145.3|1145.2|1144.7|1146.2|1145.7|1144.4|1143.9|1735
1646325300000|2022-03-03 16:35:00|1145.3|1144.8|1145.1|1144.6|1145.5|1145|1144.4|1143.9|881
1646325600000|2022-03-03 16:40:00|1145|1144.5|1147.3|1146.8|1147.6|1147.1|1144.9|1144.4|757
1646325900000|2022-03-03 16:45:00|1147.1|1146.6|1145.6|1145.1|1147.2|1146.7|1145.3|1144.8|468
1646326200000|2022-03-03 16:50:00|1145.7|1145.2|1145.9|1145.4|1146.7|1146.2|1145.2|1144.7|557
1646326500000|2022-03-03 16:55:00|1145.8|1145.3|1146.8|1146.3|1147.8|1147.3|1144.4|1143.9|2658
1646326800000|2022-03-03 17:00:00|1146.9|1146.4|1147|1146.5|1147.6|1147.1|1146.2|1145.7|599
1646327100000|2022-03-03 17:05:00|1146.9|1146.4|1148|1147.5|1148|1147.5|1146.3|1145.8|412
1646327400000|2022-03-03 17:10:00|1147.8|1147.3|1147.9|1147.4|1148.8|1148.3|1147.5|1147|342
1646327700000|2022-03-03 17:15:00|1148|1147.5|1147.4|1146.9|1148.2|1147.7|1147.3|1146.8|388
1646328000000|2022-03-03 17:20:00|1147.3|1146.8|1146.6|1146.1|1147.6|1147.1|1146.2|1145.7|617
1646328300000|2022-03-03 17:25:00|1146.5|1146|1145.5|1145|1146.7|1146.2|1145.2|1144.7|792
1646328600000|2022-03-03 17:30:00|1145.6|1145.1|1151.8|1151.3|1152.4|1151.9|1145.5|1145|3465
1646328900000|2022-03-03 17:35:00|1152|1151.5|1148.7|1148.2|1152.8|1152.3|1148.4|1147.9|2049
1646329200000|2022-03-03 17:40:00|1148.6|1148.1|1148.8|1148.3|1148.8|1148.3|1147.4|1146.9|635
1646329500000|2022-03-03 17:45:00|1148.6|1148.1|1149.1|1148.6|1149.5|1149|1147.4|1146.9|767
1646329800000|2022-03-03 17:50:00|1149|1148.5|1149.1|1148.6|1149.7|1149.2|1148.5|1148|767
1646330100000|2022-03-03 17:55:00|1149.2|1148.7|1150.9|1150.4|1151.4|1150.9|1149.2|1148.7|990
1646330400000|2022-03-03 18:00:00|1150.8|1150.3|1152.3|1151.8|1152.5|1152|1150.4|1149.9|1111
1646330700000|2022-03-03 18:05:00|1152.2|1151.7|1151.3|1150.8|1153.1|1152.6|1151.1|1150.6|906
1646331000000|2022-03-03 18:10:00|1151.2|1150.7|1151.3|1150.8|1151.6|1151.1|1150.9|1150.4|814
1646331300000|2022-03-03 18:15:00|1151.2|1150.7|1151.9|1151.4|1152.8|1152.3|1151.2|1150.7|1034
1646331600000|2022-03-03 18:20:00|1151.6|1151.1|1151.4|1150.9|1152.4|1151.9|1151|1150.5|1085
1646331900000|2022-03-03 18:25:00|1151.5|1151|1150.6|1150.1|1151.5|1151|1150.1|1149.6|1048
1646332200000|2022-03-03 18:30:00|1150.5|1150|1149|1148.5|1150.5|1150|1148.4|1147.9|1462
1646332500000|2022-03-03 18:35:00|1149.1|1148.6|1148.8|1148.3|1149.4|1148.9|1148.6|1148.1|773
1646332800000|2022-03-03 18:40:00|1148.7|1148.2|1148.3|1147.8|1149|1148.5|1147.6|1147.1|686
1646333100000|2022-03-03 18:45:00|1148.1|1147.6|1148.5|1148|1148.7|1148.2|1147.7|1147.2|766
1646333400000|2022-03-03 18:50:00|1148.6|1148.1|1148.3|1147.8|1149.2|1148.7|1148|1147.5|949
1646333700000|2022-03-03 18:55:00|1148.5|1148|1148.3|1147.8|1148.8|1148.3|1148|1147.5|763
1646334000000|2022-03-03 19:00:00|1148.2|1147.7|1148.5|1148|1149.4|1148.9|1148.1|1147.6|945
1646334300000|2022-03-03 19:05:00|1148.4|1147.9|1147.7|1147.2|1148.7|1148.2|1147.7|1147.2|662
1646334600000|2022-03-03 19:10:00|1147.8|1147.3|1149.8|1149.3|1149.8|1149.3|1147.3|1146.8|854
1646334900000|2022-03-03 19:15:00|1149.7|1149.2|1149|1148.5|1149.8|1149.3|1149|1148.5|660
1646335200000|2022-03-03 19:20:00|1149.1|1148.6|1147.6|1147.1|1149.1|1148.6|1147.4|1146.9|932
1646335500000|2022-03-03 19:25:00|1147.5|1147|1147.7|1147.2|1147.9|1147.4|1147.3|1146.8|908
1646335800000|2022-03-03 19:30:00|1147.6|1147.1|1146.5|1146|1147.6|1147.1|1146.4|1145.9|1083
1646336100000|2022-03-03 19:35:00|1146.6|1146.1|1145.8|1145.3|1146.7|1146.2|1145.7|1145.2|798
1646336400000|2022-03-03 19:40:00|1145.9|1145.4|1145.6|1145.1|1146.5|1146|1145.2|1144.7|964
1646336700000|2022-03-03 19:45:00|1145.5|1145|1144.6|1144.1|1145.6|1145.1|1144.5|1144|675
1646337000000|2022-03-03 19:50:00|1144.5|1144|1144|1143.5|1144.7|1144.2|1143.5|1143|942
1646337300000|2022-03-03 19:55:00|1144.1|1143.6|1144.4|1143.9|1144.5|1144|1143.8|1143.3|1263
1646337600000|2022-03-03 20:00:00|1144.3|1143.8|1142.8|1142.3|1144.3|1143.8|1142.8|1142.3|1423
1646337900000|2022-03-03 20:05:00|1142.9|1142.4|1142.6|1142.1|1143.9|1143.4|1142.3|1141.8|818
1646338200000|2022-03-03 20:10:00|1142.7|1142.2|1142.7|1142.2|1142.9|1142.4|1142.3|1141.8|764
1646338500000|2022-03-03 20:15:00|1142.6|1142.1|1143.4|1142.9|1143.9|1143.4|1142.5|1142|999
1646338800000|2022-03-03 20:20:00|1143.3|1142.8|1142.6|1142.1|1143.5|1143|1142.4|1141.9|1081
1646339100000|2022-03-03 20:25:00|1142.7|1142.2|1144.3|1143.8|1144.4|1143.9|1142.5|1142|932
1646339400000|2022-03-03 20:30:00|1144.4|1143.9|1142.9|1142.4|1144.7|1144.2|1142.5|1142|925
1646339700000|2022-03-03 20:35:00|1142.8|1142.3|1143.4|1142.9|1143.7|1143.2|1142.2|1141.7|825
1646340000000|2022-03-03 20:40:00|1143.3|1142.8|1142.8|1142.3|1143.5|1143|1142.8|1142.3|954
1646340300000|2022-03-03 20:45:00|1142.7|1142.2|1143|1142.5|1143.1|1142.6|1142.2|1141.7|1021
1646340600000|2022-03-03 20:50:00|1142.7|1142.2|1143.7|1143.2|1144.7|1144.2|1142.3|1141.8|1954
1646340900000|2022-03-03 20:55:00|1143.6|1143.1|1144.5|1144|1145|1144.5|1143|1142.5|13044
1646341200000|2022-03-03 21:00:00|1144.7|1143.7|1146.1|1145.1|1146.2|1145.2|1144.6|1143.6|699
1646341500000|2022-03-03 21:05:00|1146|1145|1146.3|1145.3|1146.4|1145.4|1146|1145|192
1646341800000|2022-03-03 21:10:00|1146.2|1145.2|1146.7|1145.7|1146.7|1145.7|1146.2|1145.2|50
1646342100000|2022-03-03 21:15:00|1146.4|1145.4|1146.8|1145.8|1146.8|1145.8|1146.4|1145.4|30
1646342400000|2022-03-03 21:20:00|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|13
1646342700000|2022-03-03 21:25:00|1146.5|1145.5|1147|1146|1147.4|1146.4|1146.5|1145.5|14
1646343300000|2022-03-03 21:35:00|1146.7|1145.7|1146.6|1145.6|1146.7|1145.7|1146.6|1145.6|18
1646343600000|2022-03-03 21:40:00|1146.4|1145.4|1146.7|1145.7|1146.7|1145.7|1146.1|1145.1|47
1646343900000|2022-03-03 21:45:00|1146.6|1145.6|1146.9|1145.9|1146.9|1145.9|1146.6|1145.6|49
1646344200000|2022-03-03 21:50:00|1146.7|1145.7|1147.1|1146.1|1147.1|1146.1|1146.7|1145.7|16
1646344500000|2022-03-03 21:55:00|1146.9|1145.9|1147.1|1146.1|1147.1|1146.1|1146.8|1145.8|34
1646347200000|2022-03-03 22:40:00|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1147.5|1145.5|1148.1|1146.1|1147.3|1145.3|0
1646348700000|2022-03-03 23:05:00|1147.6|1145.6|1147.5|1145.5|1147.7|1145.7|1146.9|1144.9|0
1646349000000|2022-03-03 23:10:00|1147.6|1145.6|1148|1146|1148.2|1146.2|1147.2|1145.2|0
1646349300000|2022-03-03 23:15:00|1148.1|1146.1|1148.2|1146.2|1148.4|1146.4|1148|1146|0
1646349600000|2022-03-03 23:20:00|1148.3|1146.3|1147.6|1145.6|1148.3|1146.3|1147.6|1145.6|0
1646349900000|2022-03-03 23:25:00|1147.7|1145.7|1148|1146|1148|1146|1147.4|1145.4|0
1646350200000|2022-03-03 23:30:00|1148.1|1146.1|1148.8|1146.8|1148.9|1146.9|1148|1146|0
1646350500000|2022-03-03 23:35:00|1148.9|1146.9|1149.3|1147.3|1149.4|1147.4|1148.9|1146.9|0
1646350800000|2022-03-03 23:40:00|1149.2|1147.2|1149.1|1147.1|1149.3|1147.3|1149|1147|0
1646351100000|2022-03-03 23:45:00|1149.2|1147.2|1149|1147|1149.5|1147.5|1148.9|1146.9|0
1646351400000|2022-03-03 23:50:00|1148.9|1146.9|1149.3|1147.3|1149.4|1147.4|1148.9|1146.9|0
1646351700000|2022-03-03 23:55:00|1149.2|1147.2|1149.2|1147.2|1149.7|1147.7|1149.2|1147.2|0
1646352000000|2022-03-04 00:00:00|1149.3|1147.3|1149.7|1147.7|1149.9|1147.9|1148.9|1146.9|0
1646352300000|2022-03-04 00:05:00|1149.5|1147.5|1145.4|1143.4|1149.5|1147.5|1145.3|1143.3|0
1646352600000|2022-03-04 00:10:00|1145.2|1143.2|1144.7|1142.7|1146.2|1144.2|1142.9|1140.9|0
1646352900000|2022-03-04 00:15:00|1144.6|1142.6|1141.7|1139.7|1144.7|1142.7|1141.7|1139.7|0
1646353200000|2022-03-04 00:20:00|1141.8|1139.8|1138.6|1136.6|1142.1|1140.1|1137.6|1135.6|0
1646353500000|2022-03-04 00:25:00|1138.4|1136.4|1138.5|1136.5|1140.4|1138.4|1138.2|1136.2|0
1646353800000|2022-03-04 00:30:00|1138.4|1136.4|1135.9|1133.9|1139.2|1137.2|1135.5|1133.5|0
1646354100000|2022-03-04 00:35:00|1135.8|1133.8|1131.3|1129.3|1137.6|1135.6|1131|1129|0
1646354400000|2022-03-04 00:40:00|1131.1|1129.1|1130.1|1128.1|1131.7|1129.7|1128.9|1126.9|0
1646354700000|2022-03-04 00:45:00|1130|1128|1132.2|1130.2|1132.2|1130.2|1128.9|1126.9|0
1646355000000|2022-03-04 00:50:00|1132.4|1130.4|1130.1|1128.1|1132.7|1130.7|1130|1128|0
1646355300000|2022-03-04 00:55:00|1130.3|1128.3|1129|1127|1130.5|1128.5|1126|1124|0
1646355600000|2022-03-04 01:00:00|1136.5|1135.5|1126.8|1125.8|1136.5|1135.5|1108.8|1107.8|97
1646355900000|2022-03-04 01:05:00|1126.9|1125.9|1126.5|1125.5|1127.3|1126.3|1124.4|1123.4|101
1646356200000|2022-03-04 01:10:00|1126.6|1125.6|1126.1|1125.1|1127.8|1126.8|1122.9|1121.9|323
1646356500000|2022-03-04 01:15:00|1125.9|1124.9|1127.9|1126.9|1128.6|1127.6|1125.5|1124.5|267
1646356800000|2022-03-04 01:20:00|1128.4|1127.4|1130.9|1129.9|1130.9|1129.9|1127.8|1126.8|30
1646357100000|2022-03-04 01:25:00|1130.7|1129.7|1129.7|1128.7|1131.2|1130.2|1129.7|1128.7|62
1646357400000|2022-03-04 01:30:00|1130.1|1129.1|1132.4|1131.4|1132.4|1131.4|1129.3|1128.3|148
1646357700000|2022-03-04 01:35:00|1132.3|1131.3|1131.9|1130.9|1133.3|1132.3|1130.7|1129.7|125
1646358000000|2022-03-04 01:40:00|1131.3|1130.3|1129.9|1128.9|1132|1131|1129.9|1128.9|85
1646358300000|2022-03-04 01:45:00|1130.6|1129.6|1131.6|1130.6|1131.9|1130.9|1130.2|1129.2|163
1646358600000|2022-03-04 01:50:00|1131.8|1130.8|1133|1132|1134.9|1133.9|1131.6|1130.6|172
1646358900000|2022-03-04 01:55:00|1133.1|1132.1|1134.6|1133.6|1135.2|1134.2|1132.8|1131.8|60
1646359200000|2022-03-04 02:00:00|1134.3|1133.3|1133.9|1132.9|1134.5|1133.5|1132.6|1131.6|159
1646359500000|2022-03-04 02:05:00|1134.1|1133.1|1133.8|1132.8|1135.6|1134.6|1133.8|1132.8|42
1646359800000|2022-03-04 02:10:00|1134.5|1133.5|1137.4|1136.4|1137.4|1136.4|1134.4|1133.4|68
1646360100000|2022-03-04 02:15:00|1137.3|1136.3|1137|1136|1137.8|1136.8|1136.9|1135.9|217
1646360400000|2022-03-04 02:20:00|1137.3|1136.3|1137.5|1136.5|1137.9|1136.9|1136.2|1135.2|253
1646360700000|2022-03-04 02:25:00|1137.4|1136.4|1136.3|1135.3|1137.8|1136.8|1136.2|1135.2|224
1646361000000|2022-03-04 02:30:00|1136.8|1135.8|1137.9|1136.9|1137.9|1136.9|1136.7|1135.7|57
1646361300000|2022-03-04 02:35:00|1137.8|1136.8|1139|1138|1139.5|1138.5|1137.8|1136.8|53
1646361600000|2022-03-04 02:40:00|1138.9|1137.9|1138.9|1137.9|1139.5|1138.5|1138.6|1137.6|81
1646361900000|2022-03-04 02:45:00|1138.6|1137.6|1137.6|1136.6|1138.6|1137.6|1137.5|1136.5|35
1646362200000|2022-03-04 02:50:00|1137.5|1136.5|1137.1|1136.1|1137.5|1136.5|1135.8|1134.8|140
1646362500000|2022-03-04 02:55:00|1136.9|1135.9|1137.3|1136.3|1137.8|1136.8|1136.9|1135.9|22
1646362800000|2022-03-04 03:00:00|1137.4|1136.4|1137.2|1136.2|1137.8|1136.8|1137.2|1136.2|29
1646363100000|2022-03-04 03:05:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1136.6|1135.6|64
1646363400000|2022-03-04 03:10:00|1137.2|1136.2|1136|1135|1137.3|1136.3|1135.3|1134.3|69
1646363700000|2022-03-04 03:15:00|1136.1|1135.1|1135.4|1134.4|1136.4|1135.4|1135.2|1134.2|57
1646364000000|2022-03-04 03:20:00|1135.7|1134.7|1136.3|1135.3|1136.3|1135.3|1135.5|1134.5|67
1646364300000|2022-03-04 03:25:00|1136.1|1135.1|1136.2|1135.2|1136.4|1135.4|1135.2|1134.2|59
1646364600000|2022-03-04 03:30:00|1136.3|1135.3|1135.8|1134.8|1136.5|1135.5|1135.4|1134.4|61
1646364900000|2022-03-04 03:35:00|1135.4|1134.4|1135.3|1134.3|1136.4|1135.4|1135.2|1134.2|77
1646365200000|2022-03-04 03:40:00|1135|1134|1135.5|1134.5|1135.5|1134.5|1134.9|1133.9|80
1646365500000|2022-03-04 03:45:00|1135.3|1134.3|1134.1|1133.1|1136|1135|1134.1|1133.1|112
1646365800000|2022-03-04 03:50:00|1134|1133|1133.7|1132.7|1134.5|1133.5|1133.6|1132.6|164
1646366100000|2022-03-04 03:55:00|1133.6|1132.6|1134|1133|1134.6|1133.6|1133.5|1132.5|135
1646366400000|2022-03-04 04:00:00|1134.1|1133.1|1133.4|1132.4|1134.1|1133.1|1133.4|1132.4|75
1646366700000|2022-03-04 04:05:00|1133.1|1132.1|1134|1133|1134.4|1133.4|1132.6|1131.6|137
1646367000000|2022-03-04 04:10:00|1134.1|1133.1|1134.2|1133.2|1134.4|1133.4|1133.9|1132.9|40
1646367300000|2022-03-04 04:15:00|1134.1|1133.1|1134.2|1133.2|1134.7|1133.7|1133.9|1132.9|26
1646367600000|2022-03-04 04:20:00|1134.1|1133.1|1134|1133|1134.3|1133.3|1133.9|1132.9|66
1646367900000|2022-03-04 04:25:00|1134.1|1133.1|1134.1|1133.1|1134.4|1133.4|1133.8|1132.8|43
1646368200000|2022-03-04 04:30:00|1134.2|1133.2|1133.6|1132.6|1134.4|1133.4|1133.4|1132.4|28
1646368500000|2022-03-04 04:35:00|1133.5|1132.5|1133.8|1132.8|1133.9|1132.9|1133.5|1132.5|40
1646368800000|2022-03-04 04:40:00|1134|1133|1133.3|1132.3|1134.3|1133.3|1133.3|1132.3|88
1646369100000|2022-03-04 04:45:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.3|1131.3|57
1646369400000|2022-03-04 04:50:00|1132.7|1131.7|1132.8|1131.8|1132.9|1131.9|1132.6|1131.6|16
1646369700000|2022-03-04 04:55:00|1132.7|1131.7|1133.7|1132.7|1133.7|1132.7|1132.7|1131.7|80
1646370000000|2022-03-04 05:00:00|1133.4|1132.4|1133.3|1132.3|1133.8|1132.8|1132.8|1131.8|142
1646370300000|2022-03-04 05:05:00|1133.2|1132.2|1133.3|1132.3|1133.6|1132.6|1132.9|1131.9|83
1646370600000|2022-03-04 05:10:00|1133|1132|1133.8|1132.8|1134.1|1133.1|1133|1132|59
1646370900000|2022-03-04 05:15:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1132.9|1131.9|91
1646371200000|2022-03-04 05:20:00|1133.4|1132.4|1133|1132|1133.6|1132.6|1132.8|1131.8|23
1646371500000|2022-03-04 05:25:00|1133.3|1132.3|1132.5|1131.5|1133.3|1132.3|1132|1131|91
1646371800000|2022-03-04 05:30:00|1132.4|1131.4|1132.8|1131.8|1133.2|1132.2|1132.4|1131.4|101
1646372100000|2022-03-04 05:35:00|1132.6|1131.6|1132.6|1131.6|1133|1132|1132.5|1131.5|104
1646372400000|2022-03-04 05:40:00|1132.7|1131.7|1132.3|1131.3|1132.9|1131.9|1132.3|1131.3|127
1646372700000|2022-03-04 05:45:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.2|1131.2|44
1646373000000|2022-03-04 05:50:00|1132.4|1131.4|1133.1|1132.1|1133.1|1132.1|1132.4|1131.4|49
1646373300000|2022-03-04 05:55:00|1133|1132|1134.8|1133.8|1134.9|1133.9|1133|1132|73
1646373600000|2022-03-04 06:00:00|1135|1134|1134.8|1133.8|1135.7|1134.7|1133.9|1132.9|77
1646373900000|2022-03-04 06:05:00|1135|1134|1135|1134|1135.6|1134.6|1135|1134|27
1646374200000|2022-03-04 06:10:00|1134.6|1133.6|1134.3|1133.3|1134.8|1133.8|1134.2|1133.2|15
1646374500000|2022-03-04 06:15:00|1134.2|1133.2|1133.7|1132.7|1134.3|1133.3|1133.5|1132.5|25
1646374800000|2022-03-04 06:20:00|1133.6|1132.6|1133.3|1132.3|1133.6|1132.6|1132.8|1131.8|34
1646375100000|2022-03-04 06:25:00|1133.2|1132.2|1133.7|1132.7|1133.8|1132.8|1133.2|1132.2|57
1646375400000|2022-03-04 06:30:00|1133.6|1132.6|1133.2|1132.2|1133.6|1132.6|1132.7|1131.7|78
1646375700000|2022-03-04 06:35:00|1133.3|1132.3|1132.7|1131.7|1133.4|1132.4|1132.5|1131.5|30
1646376000000|2022-03-04 06:40:00|1132.8|1131.8|1132.7|1131.7|1132.8|1131.8|1132|1131|62
1646376300000|2022-03-04 06:45:00|1132.3|1131.3|1132.6|1131.6|1132.9|1131.9|1132.1|1131.1|89
1646376600000|2022-03-04 06:50:00|1132.5|1131.5|1132.1|1131.1|1132.6|1131.6|1132.1|1131.1|114
1646376900000|2022-03-04 06:55:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132|1131|33
1646377200000|2022-03-04 07:00:00|1132.5|1131.5|1133.5|1132.5|1133.9|1132.9|1131.8|1130.8|139
1646377500000|2022-03-04 07:05:00|1133.6|1132.6|1134.2|1133.2|1135.4|1134.4|1133.6|1132.6|120
1646377800000|2022-03-04 07:10:00|1134.1|1133.1|1132.9|1131.9|1134.5|1133.5|1132.4|1131.4|80
1646378100000|2022-03-04 07:15:00|1132.8|1131.8|1131.3|1130.3|1133.4|1132.4|1130.9|1129.9|169
1646378400000|2022-03-04 07:20:00|1131.7|1130.7|1132.8|1131.8|1132.9|1131.9|1131.6|1130.6|63
1646378700000|2022-03-04 07:25:00|1132.1|1131.1|1132.8|1131.8|1133.4|1132.4|1132.1|1131.1|83
1646379000000|2022-03-04 07:30:00|1133|1132|1132.8|1131.8|1133.4|1132.4|1132.7|1131.7|51
1646379300000|2022-03-04 07:35:00|1132.4|1131.4|1132.1|1131.1|1133.1|1132.1|1132|1131|55
1646379600000|2022-03-04 07:40:00|1132|1131|1132.2|1131.2|1132.5|1131.5|1131.4|1130.4|216
1646379900000|2022-03-04 07:45:00|1132.5|1131.5|1132.9|1131.9|1134|1133|1132.5|1131.5|39
1646380200000|2022-03-04 07:50:00|1133.1|1132.1|1133.6|1132.6|1133.8|1132.8|1132.7|1131.7|129
1646380500000|2022-03-04 07:55:00|1133.5|1132.5|1133.4|1132.4|1133.6|1132.6|1133|1132|175
1646380800000|2022-03-04 08:00:00|1133.8|1132.8|1132.7|1131.7|1135.1|1134.1|1132.7|1131.7|410
1646381100000|2022-03-04 08:05:00|1132.6|1131.6|1135.7|1134.7|1135.7|1134.7|1132.3|1131.3|613
1646381400000|2022-03-04 08:10:00|1135.9|1134.9|1137.6|1136.6|1137.7|1136.7|1135.7|1134.7|1124
1646381700000|2022-03-04 08:15:00|1137.4|1136.4|1134.9|1133.9|1137.4|1136.4|1134.8|1133.8|551
1646382000000|2022-03-04 08:20:00|1135|1134|1136.1|1135.1|1137|1136|1134.9|1133.9|233
1646382300000|2022-03-04 08:25:00|1136|1135|1135.2|1134.2|1136.4|1135.4|1134.9|1133.9|219
1646382600000|2022-03-04 08:30:00|1135.3|1134.3|1133.2|1132.2|1135.3|1134.3|1132.9|1131.9|375
1646382900000|2022-03-04 08:35:00|1133.3|1132.3|1131.9|1130.9|1133.5|1132.5|1131.6|1130.6|205
1646383200000|2022-03-04 08:40:00|1131.8|1130.8|1131.4|1130.4|1132.1|1131.1|1130.3|1129.3|524
1646383500000|2022-03-04 08:45:00|1131.5|1130.5|1131.3|1130.3|1132.2|1131.2|1130.7|1129.7|235
1646383800000|2022-03-04 08:50:00|1131.2|1130.2|1131.1|1130.1|1131.5|1130.5|1129.9|1128.9|278
1646384100000|2022-03-04 08:55:00|1131.2|1130.2|1130.1|1129.1|1131.4|1130.4|1129.4|1128.4|294
1646384400000|2022-03-04 09:00:00|1130.2|1129.2|1130|1129|1131.4|1130.4|1129.6|1128.6|418
1646384700000|2022-03-04 09:05:00|1130.1|1129.1|1128.9|1127.9|1130.5|1129.5|1128.7|1127.7|503
1646385000000|2022-03-04 09:10:00|1129|1128|1128.2|1127.2|1129.1|1128.1|1128.1|1127.1|710
1646385300000|2022-03-04 09:15:00|1128|1127|1127.9|1126.9|1129.2|1128.2|1127.4|1126.4|1099
1646385600000|2022-03-04 09:20:00|1128.1|1127.1|1126.6|1125.6|1128.1|1127.1|1125.8|1124.8|791
1646385900000|2022-03-04 09:25:00|1126.5|1125.5|1128.1|1127.1|1128.1|1127.1|1126|1125|422
1646386200000|2022-03-04 09:30:00|1127.9|1126.9|1127.9|1126.9|1129|1128|1127.5|1126.5|273
1646386500000|2022-03-04 09:35:00|1127.7|1126.7|1126.7|1125.7|1128.5|1127.5|1126.6|1125.6|284
1646386800000|2022-03-04 09:40:00|1126.8|1125.8|1125.7|1124.7|1126.8|1125.8|1125.2|1124.2|648
1646387100000|2022-03-04 09:45:00|1125.8|1124.8|1125.7|1124.7|1126.7|1125.7|1125.5|1124.5|309
1646387400000|2022-03-04 09:50:00|1126|1125|1125.2|1124.2|1126.5|1125.5|1125.2|1124.2|284
1646387700000|2022-03-04 09:55:00|1125.3|1124.3|1125.2|1124.2|1125.8|1124.8|1124.6|1123.6|575
1646388000000|2022-03-04 10:00:00|1125|1124|1126.9|1125.9|1127.1|1126.1|1124.4|1123.4|291
1646388300000|2022-03-04 10:05:00|1126.8|1125.8|1126.3|1125.3|1127.5|1126.5|1126.3|1125.3|194
1646388600000|2022-03-04 10:10:00|1126.2|1125.2|1126.8|1125.8|1127.1|1126.1|1125.8|1124.8|85
1646388900000|2022-03-04 10:15:00|1127|1126|1127|1126|1127.8|1126.8|1126.2|1125.2|306
1646389200000|2022-03-04 10:20:00|1127.1|1126.1|1128.7|1127.7|1128.7|1127.7|1126.5|1125.5|307
1646389500000|2022-03-04 10:25:00|1128.8|1127.8|1129.3|1128.3|1129.3|1128.3|1128|1127|101
1646389800000|2022-03-04 10:30:00|1129.2|1128.2|1128.6|1127.6|1129.2|1128.2|1128.4|1127.4|187
1646390100000|2022-03-04 10:35:00|1128.5|1127.5|1128.3|1127.3|1128.7|1127.7|1128|1127|339
1646390400000|2022-03-04 10:40:00|1128.4|1127.4|1128|1127|1129|1128|1128|1127|240
1646390700000|2022-03-04 10:45:00|1128.2|1127.2|1128.4|1127.4|1128.5|1127.5|1127.9|1126.9|249
1646391000000|2022-03-04 10:50:00|1128.2|1127.2|1127|1126|1128.4|1127.4|1127|1126|172
1646391300000|2022-03-04 10:55:00|1126.9|1125.9|1126.4|1125.4|1127.5|1126.5|1126.2|1125.2|226
1646391600000|2022-03-04 11:00:00|1126.5|1125.5|1125.6|1124.6|1127|1126|1125.3|1124.3|187
1646391900000|2022-03-04 11:05:00|1125.5|1124.5|1126.8|1125.8|1127.3|1126.3|1125.5|1124.5|105
1646392200000|2022-03-04 11:10:00|1126.9|1125.9|1125.3|1124.3|1127.2|1126.2|1125.3|1124.3|140
1646392500000|2022-03-04 11:15:00|1125.2|1124.2|1125|1124|1125.7|1124.7|1124.7|1123.7|164
1646392800000|2022-03-04 11:20:00|1125.2|1124.2|1126.5|1125.5|1126.5|1125.5|1124.4|1123.4|181
1646393100000|2022-03-04 11:25:00|1126.6|1125.6|1126.7|1125.7|1126.7|1125.7|1126.1|1125.1|89
1646393400000|2022-03-04 11:30:00|1126.6|1125.6|1126.7|1125.7|1127|1126|1126.1|1125.1|69
1646393700000|2022-03-04 11:35:00|1126.9|1125.9|1125.5|1124.5|1126.9|1125.9|1125.2|1124.2|101
1646394000000|2022-03-04 11:40:00|1125.2|1124.2|1125.8|1124.8|1126.2|1125.2|1125.2|1124.2|119
1646394300000|2022-03-04 11:45:00|1126|1125|1126.3|1125.3|1126.8|1125.8|1125.4|1124.4|32
1646394600000|2022-03-04 11:50:00|1126.4|1125.4|1126.9|1125.9|1127.2|1126.2|1126.3|1125.3|64
1646394900000|2022-03-04 11:55:00|1127|1126|1126.6|1125.6|1127.3|1126.3|1126|1125|366
1646395200000|2022-03-04 12:00:00|1126.5|1125.5|1127.6|1126.6|1127.6|1126.6|1126.2|1125.2|200
1646395500000|2022-03-04 12:05:00|1127.5|1126.5|1126|1125|1127.6|1126.6|1126|1125|106
1646395800000|2022-03-04 12:10:00|1125.8|1124.8|1125.1|1124.1|1125.9|1124.9|1124.8|1123.8|165
1646396100000|2022-03-04 12:15:00|1125.3|1124.3|1125.1|1124.1|1125.9|1124.9|1124.7|1123.7|261
1646396400000|2022-03-04 12:20:00|1125.3|1124.3|1124.4|1123.4|1125.3|1124.3|1124|1123|146
1646396700000|2022-03-04 12:25:00|1124.2|1123.2|1123|1122|1124.3|1123.3|1122.5|1121.5|605
1646397000000|2022-03-04 12:30:00|1122.9|1121.9|1123.9|1122.9|1124.3|1123.3|1122.9|1121.9|160
1646397300000|2022-03-04 12:35:00|1123.8|1122.8|1125|1124|1125.3|1124.3|1123.8|1122.8|251
1646397600000|2022-03-04 12:40:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.7|1123.7|182
1646397900000|2022-03-04 12:45:00|1125.8|1124.8|1126|1125|1126.7|1125.7|1125.6|1124.6|134
1646398200000|2022-03-04 12:50:00|1126.1|1125.1|1125.1|1124.1|1126.3|1125.3|1124.6|1123.6|206
1646398500000|2022-03-04 12:55:00|1125|1124|1124.8|1123.8|1125.2|1124.2|1123.9|1122.9|257
1646398800000|2022-03-04 13:00:00|1124.9|1123.9|1125.1|1124.1|1125.3|1124.3|1124.7|1123.7|156
1646399100000|2022-03-04 13:05:00|1125.2|1124.2|1124|1123|1125.3|1124.3|1124|1123|174
1646399400000|2022-03-04 13:10:00|1124.2|1123.2|1124.3|1123.3|1124.6|1123.6|1124|1123|97
1646399700000|2022-03-04 13:15:00|1124.2|1123.2|1123.1|1122.1|1124.3|1123.3|1122.9|1121.9|336
1646400000000|2022-03-04 13:20:00|1123.2|1122.2|1123.8|1122.8|1124.2|1123.2|1123.2|1122.2|208
1646400300000|2022-03-04 13:25:00|1123.7|1122.7|1125|1124|1125|1124|1123.5|1122.5|229
1646400600000|2022-03-04 13:30:00|1124.7|1123.7|1126.3|1125.3|1127.3|1126.3|1122.8|1121.8|1521
1646400900000|2022-03-04 13:35:00|1126.4|1125.4|1124.6|1123.6|1126.7|1125.7|1123.6|1122.6|762
1646401200000|2022-03-04 13:40:00|1124.9|1123.9|1123.5|1122.5|1125.3|1124.3|1123|1122|179
1646401500000|2022-03-04 13:45:00|1123.4|1122.4|1121.9|1120.9|1124|1123|1121.8|1120.8|705
1646401800000|2022-03-04 13:50:00|1121.6|1120.6|1121.6|1120.6|1122|1121|1120.8|1119.8|420
1646402100000|2022-03-04 13:55:00|1121.7|1120.7|1123.2|1122.2|1123.2|1122.2|1121.4|1120.4|432
1646402400000|2022-03-04 14:00:00|1123.1|1122.1|1123.2|1122.2|1124|1123|1123|1122|532
1646402700000|2022-03-04 14:05:00|1123.3|1122.3|1122.7|1121.7|1123.3|1122.3|1121.8|1120.8|200
1646403000000|2022-03-04 14:10:00|1122.6|1121.6|1122.9|1121.9|1123.8|1122.8|1122.3|1121.3|232
1646403300000|2022-03-04 14:15:00|1122.8|1121.8|1123|1122|1123.8|1122.8|1122.5|1121.5|277
1646403600000|2022-03-04 14:20:00|1122.9|1121.9|1123|1122|1123.7|1122.7|1122.9|1121.9|366
1646403900000|2022-03-04 14:25:00|1122.9|1121.9|1122|1121|1122.9|1121.9|1121.4|1120.4|518
1646404200000|2022-03-04 14:30:00|1121.8|1121.3|1126.2|1125.7|1127.1|1126.6|1121.8|1121.3|4270
1646404500000|2022-03-04 14:35:00|1126.4|1125.9|1126.5|1126|1127.8|1127.3|1125.9|1125.4|2543
1646404800000|2022-03-04 14:40:00|1126.7|1126.2|1123.6|1123.1|1126.7|1126.2|1123.5|1123|2300
1646405100000|2022-03-04 14:45:00|1123.7|1123.2|1120.6|1120.1|1124|1123.5|1120.2|1119.7|2627
1646405400000|2022-03-04 14:50:00|1120.5|1120|1120.6|1120.1|1122|1121.5|1120.1|1119.6|2079
1646405700000|2022-03-04 14:55:00|1120.7|1120.2|1122.5|1122|1122.9|1122.4|1119.3|1118.8|2227
1646406000000|2022-03-04 15:00:00|1122.4|1121.9|1122.6|1122.1|1124.6|1124.1|1122|1121.5|1653
1646406300000|2022-03-04 15:05:00|1122.7|1122.2|1119.8|1119.3|1122.9|1122.4|1119.4|1118.9|1439
1646406600000|2022-03-04 15:10:00|1119.9|1119.4|1118.3|1117.8|1120.3|1119.8|1117.9|1117.4|1807
1646406900000|2022-03-04 15:15:00|1118.4|1117.9|1118|1117.5|1118.7|1118.2|1117.3|1116.8|1438
1646407200000|2022-03-04 15:20:00|1117.9|1117.4|1118.1|1117.6|1119|1118.5|1117.5|1117|875
1646407500000|2022-03-04 15:25:00|1118|1117.5|1119.9|1119.4|1119.9|1119.4|1118|1117.5|1197
1646407800000|2022-03-04 15:30:00|1119.8|1119.3|1118|1117.5|1119.9|1119.4|1117.2|1116.7|1480
1646408100000|2022-03-04 15:35:00|1117.9|1117.4|1118.2|1117.7|1120.7|1120.2|1117.9|1117.4|1133
1646408400000|2022-03-04 15:40:00|1118.3|1117.8|1117.6|1117.1|1118.7|1118.2|1117.5|1117|831
1646408700000|2022-03-04 15:45:00|1117.7|1117.2|1117.3|1116.8|1118.5|1118|1116.9|1116.4|1340
1646409000000|2022-03-04 15:50:00|1117.4|1116.9|1118.2|1117.7|1118.7|1118.2|1117.1|1116.6|609
1646409300000|2022-03-04 15:55:00|1118|1117.5|1117.4|1116.9|1118.1|1117.6|1117.2|1116.7|745
1646409600000|2022-03-04 16:00:00|1117.6|1117.1|1116.6|1116.1|1118.5|1118|1116.6|1116.1|1377
1646409900000|2022-03-04 16:05:00|1116.7|1116.2|1116.8|1116.3|1117.4|1116.9|1116.3|1115.8|1379
1646410200000|2022-03-04 16:10:00|1116.7|1116.2|1116.6|1116.1|1116.8|1116.3|1115.7|1115.2|937
1646410500000|2022-03-04 16:15:00|1116.5|1116|1118.3|1117.8|1118.6|1118.1|1116.3|1115.8|1499
1646410800000|2022-03-04 16:20:00|1118.2|1117.7|1117.7|1117.2|1118.2|1117.7|1116.8|1116.3|1502
1646411100000|2022-03-04 16:25:00|1117.6|1117.1|1117.5|1117|1117.8|1117.3|1116.4|1115.9|2935
1646411400000|2022-03-04 16:30:00|1117.3|1116.8|1115.6|1115.1|1117.5|1117|1115.3|1114.8|1728
1646411700000|2022-03-04 16:35:00|1115.7|1115.2|1118.3|1117.8|1118.6|1118.1|1114.9|1114.4|1655
1646412000000|2022-03-04 16:40:00|1118.4|1117.9|1118.1|1117.6|1118.9|1118.4|1117.5|1117|677
1646412300000|2022-03-04 16:45:00|1118|1117.5|1118.4|1117.9|1118.8|1118.3|1117.7|1117.2|871
1646412600000|2022-03-04 16:50:00|1118.3|1117.8|1118.1|1117.6|1118.5|1118|1117.3|1116.8|637
1646412900000|2022-03-04 16:55:00|1118.2|1117.7|1117.6|1117.1|1118.4|1117.9|1117.4|1116.9|642
1646413200000|2022-03-04 17:00:00|1117.7|1117.2|1117.6|1117.1|1117.8|1117.3|1116.8|1116.3|577
1646413500000|2022-03-04 17:05:00|1117.5|1117|1118.1|1117.6|1118.8|1118.3|1117.2|1116.7|503
1646413800000|2022-03-04 17:10:00|1118.2|1117.7|1120.7|1120.2|1120.9|1120.4|1118.2|1117.7|803
1646414100000|2022-03-04 17:15:00|1120.9|1120.4|1121.4|1120.9|1122.5|1122|1120.8|1120.3|741
1646414400000|2022-03-04 17:20:00|1121.5|1121|1119.9|1119.4|1121.6|1121.1|1119.9|1119.4|665
1646414700000|2022-03-04 17:25:00|1119.8|1119.3|1121.4|1120.9|1121.5|1121|1119.4|1118.9|445
1646415000000|2022-03-04 17:30:00|1121.5|1121|1121.2|1120.7|1121.8|1121.3|1121|1120.5|465
1646415300000|2022-03-04 17:35:00|1121.1|1120.6|1121.8|1121.3|1121.9|1121.4|1120.9|1120.4|616
1646415600000|2022-03-04 17:40:00|1121.9|1121.4|1120.6|1120.1|1122.1|1121.6|1120.2|1119.7|569
1646415900000|2022-03-04 17:45:00|1120.4|1119.9|1120.7|1120.2|1121|1120.5|1120.2|1119.7|618
1646416200000|2022-03-04 17:50:00|1120.8|1120.3|1121.5|1121|1122.1|1121.6|1120.5|1120|421
1646416500000|2022-03-04 17:55:00|1121.6|1121.1|1121.7|1121.2|1122.5|1122|1121.5|1121|513
1646416800000|2022-03-04 18:00:00|1121.8|1121.3|1123.7|1123.2|1123.9|1123.4|1121.8|1121.3|583
1646417100000|2022-03-04 18:05:00|1123.8|1123.3|1123.5|1123|1123.9|1123.4|1123.1|1122.6|1194
1646417400000|2022-03-04 18:10:00|1123.6|1123.1|1122.4|1121.9|1123.6|1123.1|1122.3|1121.8|853
1646417700000|2022-03-04 18:15:00|1122.3|1121.8|1120.8|1120.3|1122.7|1122.2|1120.7|1120.2|783
1646418000000|2022-03-04 18:20:00|1120.9|1120.4|1121.1|1120.6|1122.1|1121.6|1120.9|1120.4|578
1646418300000|2022-03-04 18:25:00|1121.2|1120.7|1120.5|1120|1121.8|1121.3|1120.5|1120|440
1646418600000|2022-03-04 18:30:00|1120.6|1120.1|1120.6|1120.1|1121.6|1121.1|1120.5|1120|451
1646418900000|2022-03-04 18:35:00|1120.7|1120.2|1121.4|1120.9|1121.5|1121|1120.1|1119.6|433
1646419200000|2022-03-04 18:40:00|1121|1120.5|1119.1|1118.6|1121.2|1120.7|1118.7|1118.2|627
1646419500000|2022-03-04 18:45:00|1119|1118.5|1118.7|1118.2|1119.3|1118.8|1118.5|1118|687
1646419800000|2022-03-04 18:50:00|1118.8|1118.3|1119.3|1118.8|1119.6|1119.1|1118.7|1118.2|464
1646420100000|2022-03-04 18:55:00|1119.4|1118.9|1118|1117.5|1119.7|1119.2|1117.9|1117.4|506
1646420400000|2022-03-04 19:00:00|1118.1|1117.6|1117.3|1116.8|1118.6|1118.1|1116.6|1116.1|517
1646420700000|2022-03-04 19:05:00|1117.4|1116.9|1117.3|1116.8|1118|1117.5|1117|1116.5|601
1646421000000|2022-03-04 19:10:00|1117.4|1116.9|1116.6|1116.1|1117.4|1116.9|1116.5|1116|489
1646421300000|2022-03-04 19:15:00|1116.9|1116.4|1116.7|1116.2|1117.1|1116.6|1116.3|1115.8|581
1646421600000|2022-03-04 19:20:00|1116.8|1116.3|1118.2|1117.7|1118.7|1118.2|1116.7|1116.2|1393
1646421900000|2022-03-04 19:25:00|1118.1|1117.6|1118.3|1117.8|1119.2|1118.7|1117.6|1117.1|813
1646422200000|2022-03-04 19:30:00|1118.2|1117.7|1118.8|1118.3|1119.2|1118.7|1117.7|1117.2|1207
1646422500000|2022-03-04 19:35:00|1118.9|1118.4|1118.8|1118.3|1119.2|1118.7|1117.7|1117.2|713
1646422800000|2022-03-04 19:40:00|1118.6|1118.1|1117.1|1116.6|1118.6|1118.1|1116.8|1116.3|855
1646423100000|2022-03-04 19:45:00|1117|1116.5|1117.1|1116.6|1117.2|1116.7|1116.6|1116.1|595
1646423400000|2022-03-04 19:50:00|1117.2|1116.7|1117|1116.5|1117.7|1117.2|1116.4|1115.9|778
1646423700000|2022-03-04 19:55:00|1116.9|1116.4|1115.2|1114.7|1117.3|1116.8|1115.2|1114.7|840
1646424000000|2022-03-04 20:00:00|1115.1|1114.6|1116.2|1115.7|1117|1116.5|1115.1|1114.6|1070
1646424300000|2022-03-04 20:05:00|1116.3|1115.8|1115.9|1115.4|1117.5|1117|1115.7|1115.2|1432
1646424600000|2022-03-04 20:10:00|1116|1115.5|1114.8|1114.3|1116.3|1115.8|1114.7|1114.2|1446
1646424900000|2022-03-04 20:15:00|1114.9|1114.4|1114.8|1114.3|1116.1|1115.6|1114.8|1114.3|1272
1646425200000|2022-03-04 20:20:00|1114.7|1114.2|1115.5|1115|1115.8|1115.3|1114.3|1113.8|1160
1646425500000|2022-03-04 20:25:00|1115.4|1114.9|1117.1|1116.6|1117.3|1116.8|1115.3|1114.8|1396
1646425800000|2022-03-04 20:30:00|1116.9|1116.4|1115.6|1115.1|1117|1116.5|1115.4|1114.9|1300
1646426100000|2022-03-04 20:35:00|1115.4|1114.9|1115.1|1114.6|1116.2|1115.7|1114.5|1114|1185
1646426400000|2022-03-04 20:40:00|1115|1114.5|1116.8|1116.3|1117.2|1116.7|1115|1114.5|1541
1646426700000|2022-03-04 20:45:00|1116.9|1116.4|1116.8|1116.3|1118.1|1117.6|1116.3|1115.8|2475
1646427000000|2022-03-04 20:50:00|1117|1116.5|1119.9|1119.4|1120|1119.5|1116.8|1116.3|3946
1646427300000|2022-03-04 20:55:00|1120|1119.5|1122.6|1122.1|1122.6|1122.1|1119.7|1119.2|11988
1646427600000|2022-03-04 21:00:00|1122.7|1121.7|1119.7|1118.7|1123.2|1122.2|1119.6|1118.6|1017
1646427900000|2022-03-04 21:05:00|1119.6|1118.6|1119.1|1118.1|1119.7|1118.7|1118.8|1117.8|632
1646428200000|2022-03-04 21:10:00|1118.9|1117.9|1119|1118|1119.4|1118.4|1118.9|1117.9|62
1646428500000|2022-03-04 21:15:00|1119.5|1118.5|1119.8|1118.8|1120|1119|1119.4|1118.4|111
1646428800000|2022-03-04 21:20:00|1119.9|1118.9|1120.3|1119.3|1120.5|1119.5|1119.6|1118.6|79
1646429100000|2022-03-04 21:25:00|1120.6|1119.6|1120.9|1119.9|1120.9|1119.9|1120.5|1119.5|55
1646429400000|2022-03-04 21:30:00|1121.1|1120.1|1121.6|1120.6|1121.7|1120.7|1121|1120|8
1646429700000|2022-03-04 21:35:00|1121.4|1120.4|1121.7|1120.7|1121.7|1120.7|1120.5|1119.5|174
1646430000000|2022-03-04 21:40:00|||||||||50
1646430300000|2022-03-04 21:45:00|1121.2|1120.2|1121.4|1120.4|1121.9|1120.9|1121.2|1120.2|43
1646430600000|2022-03-04 21:50:00|1121.6|1120.6|1121.4|1120.4|1121.6|1120.6|1121|1120|12
1646430900000|2022-03-04 21:55:00|1121.1|1120.1|1121.8|1119.8|1122.1|1120.2|1120.6|1119.6|38
1646607900000|2022-03-06 23:05:00|1111.7|1109.7|1112.4|1110.4|1112.8|1110.8|1110.4|1108.4|0
1646608200000|2022-03-06 23:10:00|1112.3|1110.3|1114.7|1113.7|1114.7|1113.7|1111.9|1109.9|4
1646609400000|2022-03-06 23:30:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.7|1112.7|4
1646610000000|2022-03-06 23:40:00|1114.2|1113.2|1114.2|1113.2|1114.3|1113.3|1114.2|1113.2|7
1646610600000|2022-03-06 23:50:00|1110.5|1109.5|1110|1109|1110.5|1109.5|1110|1109|4
1646610900000|2022-03-06 23:55:00|1110.2|1109.2|1109.9|1108.9|1110.2|1109.2|1109.9|1108.9|14
1646611200000|2022-03-07 00:00:00|1109.3|1108.3|1107.6|1106.6|1109.3|1108.3|1107.6|1106.6|19
1646611500000|2022-03-07 00:05:00|1109.3|1108.3|1112.1|1111.1|1112.1|1111.1|1109.3|1108.3|16
1646611800000|2022-03-07 00:10:00|1111.8|1110.8|1110.1|1109.1|1111.9|1110.9|1110.1|1109.1|5
1646612100000|2022-03-07 00:15:00|1109.5|1108.5|1109.2|1108.2|1109.5|1108.5|1107.9|1106.9|20
1646612400000|2022-03-07 00:20:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1646612700000|2022-03-07 00:25:00|1108.8|1107.8|1110|1109|1110|1109|1108|1107|7
1646613000000|2022-03-07 00:30:00|1109.1|1108.1|1109.9|1108.9|1109.9|1108.9|1108.2|1107.2|13
1646613300000|2022-03-07 00:35:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1646614500000|2022-03-07 00:55:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1646614800000|2022-03-07 01:00:00|1107.5|1106.5|1106.5|1105.5|1107.9|1106.9|1106.5|1105.5|36
1646615100000|2022-03-07 01:05:00|1105.9|1104.9|1108.3|1107.3|1108.3|1107.3|1105.9|1104.9|31
1646615400000|2022-03-07 01:10:00|1108.6|1107.6|1106.7|1105.7|1110.4|1109.4|1106.7|1105.7|56
1646615700000|2022-03-07 01:15:00|1106.6|1105.6|1101.5|1100.5|1106.6|1105.6|1099.7|1098.7|263
1646616000000|2022-03-07 01:20:00|1101.9|1100.9|1102.3|1101.3|1103.1|1102.1|1101.9|1100.9|39
1646616300000|2022-03-07 01:25:00|1101.9|1100.9|1098.2|1097.2|1101.9|1100.9|1091.6|1090.6|192
1646616600000|2022-03-07 01:30:00|1099|1098|1100.5|1099.5|1101|1100|1099|1098|34
1646616900000|2022-03-07 01:35:00|1100.3|1099.3|1098.2|1097.2|1100.6|1099.6|1097.4|1096.4|61
1646617200000|2022-03-07 01:40:00|1098.3|1097.3|1095.6|1094.6|1098.6|1097.6|1095.6|1094.6|168
1646617500000|2022-03-07 01:45:00|1095.5|1094.5|1094.1|1093.1|1096|1095|1094.1|1093.1|416
1646617800000|2022-03-07 01:50:00|1094.2|1093.2|1093|1092|1094.2|1093.2|1091.8|1090.8|201
1646618100000|2022-03-07 01:55:00|1091.6|1090.6|1091.5|1090.5|1091.6|1090.6|1088.7|1087.7|193
1646618400000|2022-03-07 02:00:00|1091.3|1090.3|1093.1|1092.1|1093.9|1092.9|1091.2|1090.2|31
1646618700000|2022-03-07 02:05:00|1093.9|1092.9|1095.2|1094.2|1095.5|1094.5|1093.9|1092.9|26
1646619000000|2022-03-07 02:10:00|1094.3|1093.3|1093.1|1092.1|1094.5|1093.5|1092.5|1091.5|38
1646619300000|2022-03-07 02:15:00|1093.4|1092.4|1097.3|1096.3|1097.5|1096.5|1093.4|1092.4|51
1646619600000|2022-03-07 02:20:00|1097.2|1096.2|1097.7|1096.7|1098.4|1097.4|1097.1|1096.1|66
1646619900000|2022-03-07 02:25:00|1097.8|1096.8|1097.9|1096.9|1098.6|1097.6|1097.8|1096.8|15
1646620200000|2022-03-07 02:30:00|1097.7|1096.7|1099|1098|1099|1098|1096.9|1095.9|42
1646620500000|2022-03-07 02:35:00|1099.2|1098.2|1097.4|1096.4|1099.2|1098.2|1097.4|1096.4|48
1646620800000|2022-03-07 02:40:00|1097.5|1096.5|1096.3|1095.3|1097.8|1096.8|1096|1095|143
1646621100000|2022-03-07 02:45:00|1096.2|1095.2|1097.7|1096.7|1097.7|1096.7|1095.7|1094.7|88
1646621400000|2022-03-07 02:50:00|1097.9|1096.9|1097.5|1096.5|1098.7|1097.7|1097.5|1096.5|29
1646621700000|2022-03-07 02:55:00|1097.9|1096.9|1096.9|1095.9|1098.2|1097.2|1096.7|1095.7|83
1646622000000|2022-03-07 03:00:00|1096.8|1095.8|1095.6|1094.6|1096.8|1095.8|1095.3|1094.3|43
1646622300000|2022-03-07 03:05:00|1095.7|1094.7|1096.1|1095.1|1096.5|1095.5|1095.7|1094.7|11
1646622600000|2022-03-07 03:10:00|1096|1095|1095.4|1094.4|1096.4|1095.4|1095.2|1094.2|13
1646622900000|2022-03-07 03:15:00|1095.3|1094.3|1095.7|1094.7|1096.5|1095.5|1095.1|1094.1|165
1646623200000|2022-03-07 03:20:00|1096.2|1095.2|1097.7|1096.7|1098.1|1097.1|1095.8|1094.8|85
1646623500000|2022-03-07 03:25:00|1097.8|1096.8|1099.1|1098.1|1100.2|1099.2|1097.8|1096.8|46
1646623800000|2022-03-07 03:30:00|1099|1098|1097.7|1096.7|1099|1098|1097.5|1096.5|187
1646624100000|2022-03-07 03:35:00|1097.8|1096.8|1097.9|1096.9|1098.2|1097.2|1097.1|1096.1|134
1646624400000|2022-03-07 03:40:00|1097.7|1096.7|1098|1097|1098.3|1097.3|1097.6|1096.6|36
1646624700000|2022-03-07 03:45:00|1097.9|1096.9|1098.8|1097.8|1098.9|1097.9|1097.6|1096.6|51
1646625000000|2022-03-07 03:50:00|1098.5|1097.5|1097.6|1096.6|1098.5|1097.5|1097.6|1096.6|22
1646625300000|2022-03-07 03:55:00|1097.2|1096.2|1096.7|1095.7|1097.8|1096.8|1096.5|1095.5|51
1646625600000|2022-03-07 04:00:00|1096.9|1095.9|1096.7|1095.7|1097.4|1096.4|1096.7|1095.7|29
1646625900000|2022-03-07 04:05:00|1096.9|1095.9|1096.3|1095.3|1096.9|1095.9|1096.3|1095.3|9
1646626200000|2022-03-07 04:10:00|1096.5|1095.5|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|8
1646626500000|2022-03-07 04:15:00|1096.4|1095.4|1096.4|1095.4|1096.9|1095.9|1096.4|1095.4|4
1646626800000|2022-03-07 04:20:00|1096.5|1095.5|1096.6|1095.6|1096.9|1095.9|1096|1095|128
1646627100000|2022-03-07 04:25:00|1097.4|1096.4|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|62
1646627400000|2022-03-07 04:30:00|1098|1097|1098.5|1097.5|1098.5|1097.5|1097.7|1096.7|18
1646627700000|2022-03-07 04:35:00|1098.6|1097.6|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|41
1646628000000|2022-03-07 04:40:00|1098.5|1097.5|1098.9|1097.9|1098.9|1097.9|1098.5|1097.5|2
1646628600000|2022-03-07 04:50:00|1098.3|1097.3|1098.7|1097.7|1098.7|1097.7|1097.9|1096.9|17
1646628900000|2022-03-07 04:55:00|1098.9|1097.9|1099.3|1098.3|1099.8|1098.8|1098.9|1097.9|8
1646629200000|2022-03-07 05:00:00|1099|1098|1096.5|1095.5|1099|1098|1096.5|1095.5|58
1646629500000|2022-03-07 05:05:00|1096.3|1095.3|1098.2|1097.2|1098.2|1097.2|1096.3|1095.3|22
1646629800000|2022-03-07 05:10:00|1098.4|1097.4|1099.8|1098.8|1100.2|1099.2|1098.3|1097.3|57
1646630100000|2022-03-07 05:15:00|1099.6|1098.6|1103.3|1102.3|1103.8|1102.8|1099.6|1098.6|95
1646630400000|2022-03-07 05:20:00|1103|1102|1104.2|1103.2|1105.3|1104.3|1103|1102|20
1646630700000|2022-03-07 05:25:00|1103.5|1102.5|1102.6|1101.6|1103.5|1102.5|1102.4|1101.4|24
1646631000000|2022-03-07 05:30:00|1102.4|1101.4|1099.1|1098.1|1102.4|1101.4|1099|1098|55
1646631300000|2022-03-07 05:35:00|1099.2|1098.2|1098.1|1097.1|1099.3|1098.3|1097.6|1096.6|69
1646631600000|2022-03-07 05:40:00|1098.5|1097.5|1098.5|1097.5|1099.1|1098.1|1098.3|1097.3|68
1646631900000|2022-03-07 05:45:00|1098.7|1097.7|1098.9|1097.9|1099.2|1098.2|1098.1|1097.1|27
1646632200000|2022-03-07 05:50:00|1098.5|1097.5|1098.8|1097.8|1099.4|1098.4|1098.2|1097.2|60
1646632500000|2022-03-07 05:55:00|1098.9|1097.9|1098.6|1097.6|1099.3|1098.3|1098.6|1097.6|54
1646632800000|2022-03-07 06:00:00|1098.5|1097.5|1097.7|1096.7|1099.3|1098.3|1097.1|1096.1|95
1646633100000|2022-03-07 06:05:00|1097.3|1096.3|1098.8|1097.8|1098.8|1097.8|1097.3|1096.3|61
1646633400000|2022-03-07 06:10:00|1098.9|1097.9|1098.7|1097.7|1099.8|1098.8|1098.7|1097.7|42
1646633700000|2022-03-07 06:15:00|1098.8|1097.8|1097|1096|1099.4|1098.4|1097|1096|56
1646634000000|2022-03-07 06:20:00|1096.8|1095.8|1096.1|1095.1|1097.3|1096.3|1096|1095|167
1646634300000|2022-03-07 06:25:00|1096.3|1095.3|1097.7|1096.7|1098.1|1097.1|1096.3|1095.3|72
1646634600000|2022-03-07 06:30:00|1097.9|1096.9|1098.5|1097.5|1099.2|1098.2|1097.5|1096.5|70
1646634900000|2022-03-07 06:35:00|1098.6|1097.6|1097|1096|1098.6|1097.6|1097|1096|87
1646635200000|2022-03-07 06:40:00|1096.9|1095.9|1096.1|1095.1|1097.2|1096.2|1095.8|1094.8|107
1646635500000|2022-03-07 06:45:00|1096.2|1095.2|1097.7|1096.7|1097.7|1096.7|1095.9|1094.9|97
1646635800000|2022-03-07 06:50:00|1097.8|1096.8|1098.9|1097.9|1099.1|1098.1|1097.8|1096.8|88
1646636100000|2022-03-07 06:55:00|1099.1|1098.1|1099|1098|1099.6|1098.6|1098.7|1097.7|125
1646636400000|2022-03-07 07:00:00|1098.9|1097.9|1098.1|1097.1|1100.5|1099.5|1097.2|1096.2|326
1646636700000|2022-03-07 07:05:00|1098|1097|1098.7|1097.7|1099.7|1098.7|1096.5|1095.5|309
1646637000000|2022-03-07 07:10:00|1098.1|1097.1|1099.4|1098.4|1099.9|1098.9|1098|1097|188
1646637300000|2022-03-07 07:15:00|1099.3|1098.3|1100.5|1099.5|1101.9|1100.9|1099.3|1098.3|272
1646637600000|2022-03-07 07:20:00|1100.6|1099.6|1099|1098|1101|1100|1098.4|1097.4|233
1646637900000|2022-03-07 07:25:00|1099.1|1098.1|1098.8|1097.8|1099.7|1098.7|1098.6|1097.6|204
1646638200000|2022-03-07 07:30:00|1098.9|1097.9|1097.7|1096.7|1098.9|1097.9|1097.3|1096.3|274
1646638500000|2022-03-07 07:35:00|1097.6|1096.6|1094.5|1093.5|1097.6|1096.6|1094.5|1093.5|467
1646638800000|2022-03-07 07:40:00|1094.4|1093.4|1093.9|1092.9|1095.1|1094.1|1093.7|1092.7|410
1646639100000|2022-03-07 07:45:00|1093.8|1092.8|1094|1093|1095.5|1094.5|1093.7|1092.7|215
1646639400000|2022-03-07 07:50:00|1094.1|1093.1|1092.6|1091.6|1094.2|1093.2|1092.2|1091.2|292
1646639700000|2022-03-07 07:55:00|1092.5|1091.5|1092.5|1091.5|1092.8|1091.8|1091.1|1090.1|806
1646640000000|2022-03-07 08:00:00|1092.6|1091.6|1093.6|1092.6|1096.6|1095.6|1092.5|1091.5|2281
1646640300000|2022-03-07 08:05:00|1093.7|1092.7|1095.3|1094.3|1095.8|1094.8|1093.7|1092.7|868
1646640600000|2022-03-07 08:10:00|1095.4|1094.4|1091.6|1090.6|1095.6|1094.6|1090.1|1089.1|1966
1646640900000|2022-03-07 08:15:00|1091.4|1090.4|1089.8|1088.8|1092.8|1091.8|1088.8|1087.8|736
1646641200000|2022-03-07 08:20:00|1089.7|1088.7|1087.7|1086.7|1089.9|1088.9|1087.7|1086.7|775
1646641500000|2022-03-07 08:25:00|1087.6|1086.6|1088.1|1087.1|1089.3|1088.3|1087.4|1086.4|1144
1646641800000|2022-03-07 08:30:00|1088|1087|1087.6|1086.6|1088.1|1087.1|1086.1|1085.1|1184
1646642100000|2022-03-07 08:35:00|1087.5|1086.5|1088.2|1087.2|1089.4|1088.4|1087.3|1086.3|1155
1646642400000|2022-03-07 08:40:00|1088.3|1087.3|1087.5|1086.5|1089.8|1088.8|1087|1086|402
1646642700000|2022-03-07 08:45:00|1087.4|1086.4|1088.4|1087.4|1089.3|1088.3|1087|1086|367
1646643000000|2022-03-07 08:50:00|1088.3|1087.3|1089.9|1088.9|1091|1090|1087.9|1086.9|305
1646643300000|2022-03-07 08:55:00|1090|1089|1090.3|1089.3|1091.5|1090.5|1089.7|1088.7|434
1646643600000|2022-03-07 09:00:00|1090.2|1089.2|1089.2|1088.2|1091.4|1090.4|1088.9|1087.9|403
1646643900000|2022-03-07 09:05:00|1089.3|1088.3|1092.2|1091.2|1093|1092|1089.3|1088.3|691
1646644200000|2022-03-07 09:10:00|1092.3|1091.3|1091.3|1090.3|1092.4|1091.4|1091|1090|442
1646644500000|2022-03-07 09:15:00|1091.2|1090.2|1089.9|1088.9|1091.7|1090.7|1089.4|1088.4|741
1646644800000|2022-03-07 09:20:00|1090|1089|1090|1089|1091.3|1090.3|1089.8|1088.8|538
1646645100000|2022-03-07 09:25:00|1090.1|1089.1|1090.3|1089.3|1091.6|1090.6|1089.9|1088.9|380
1646645400000|2022-03-07 09:30:00|1090.4|1089.4|1089.3|1088.3|1091|1090|1088.8|1087.8|453
1646645700000|2022-03-07 09:35:00|1089.5|1088.5|1089|1088|1089.8|1088.8|1088.7|1087.7|634
1646646000000|2022-03-07 09:40:00|1089.1|1088.1|1089.8|1088.8|1090.9|1089.9|1088.7|1087.7|359
1646646300000|2022-03-07 09:45:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.3|1087.3|515
1646646600000|2022-03-07 09:50:00|1088.7|1087.7|1090|1089|1090|1089|1088.4|1087.4|639
1646646900000|2022-03-07 09:55:00|1090.1|1089.1|1090.3|1089.3|1090.8|1089.8|1088.9|1087.9|313
1646647200000|2022-03-07 10:00:00|1090.1|1089.1|1089.3|1088.3|1090.7|1089.7|1088.8|1087.8|581
1646647500000|2022-03-07 10:05:00|1089.2|1088.2|1088.4|1087.4|1089.9|1088.9|1088|1087|789
1646647800000|2022-03-07 10:10:00|1088.5|1087.5|1090.4|1089.4|1090.9|1089.9|1088.2|1087.2|420
1646648100000|2022-03-07 10:15:00|1090.5|1089.5|1089.4|1088.4|1090.6|1089.6|1089.4|1088.4|200
1646648400000|2022-03-07 10:20:00|1089.3|1088.3|1089.3|1088.3|1089.9|1088.9|1089|1088|291
1646648700000|2022-03-07 10:25:00|1089.2|1088.2|1087.3|1086.3|1089.7|1088.7|1087.3|1086.3|223
1646649000000|2022-03-07 10:30:00|1087.4|1086.4|1087.2|1086.2|1087.7|1086.7|1086.8|1085.8|266
1646649300000|2022-03-07 10:35:00|1087.1|1086.1|1087.1|1086.1|1088|1087|1086.7|1085.7|428
1646649600000|2022-03-07 10:40:00|1087|1086|1086.9|1085.9|1087.6|1086.6|1086.4|1085.4|204
1646649900000|2022-03-07 10:45:00|1087|1086|1087.7|1086.7|1088.1|1087.1|1086.8|1085.8|234
1646650200000|2022-03-07 10:50:00|1087.8|1086.8|1088.4|1087.4|1088.8|1087.8|1087.8|1086.8|118
1646650500000|2022-03-07 10:55:00|1088.3|1087.3|1086.4|1085.4|1089.2|1088.2|1086.4|1085.4|308
1646650800000|2022-03-07 11:00:00|1086.5|1085.5|1085.3|1084.3|1086.8|1085.8|1085|1084|730
1646651100000|2022-03-07 11:05:00|1085.2|1084.2|1085.9|1084.9|1086.5|1085.5|1084.8|1083.8|522
1646651400000|2022-03-07 11:10:00|1086|1085|1086.8|1085.8|1087|1086|1086|1085|411
1646651700000|2022-03-07 11:15:00|1086.7|1085.7|1087|1086|1087|1086|1084.3|1083.3|1536
1646652000000|2022-03-07 11:20:00|1086.8|1085.8|1088|1087|1088.7|1087.7|1086.5|1085.5|731
1646652300000|2022-03-07 11:25:00|1088.1|1087.1|1086.9|1085.9|1088.4|1087.4|1086.9|1085.9|778
1646652600000|2022-03-07 11:30:00|1087|1086|1086.6|1085.6|1087.5|1086.5|1086.6|1085.6|664
1646652900000|2022-03-07 11:35:00|1086.5|1085.5|1086.1|1085.1|1087|1086|1085.9|1084.9|635
1646653200000|2022-03-07 11:40:00|1086.2|1085.2|1086.5|1085.5|1087.5|1086.5|1086.2|1085.2|716
1646653500000|2022-03-07 11:45:00|1086.7|1085.7|1086.4|1085.4|1086.9|1085.9|1086.1|1085.1|694
1646653800000|2022-03-07 11:50:00|1086.5|1085.5|1087.8|1086.8|1088.2|1087.2|1086.5|1085.5|643
1646654100000|2022-03-07 11:55:00|1087.9|1086.9|1090|1089|1090.2|1089.2|1087.8|1086.8|849
1646654400000|2022-03-07 12:00:00|1089.9|1088.9|1092.2|1091.2|1092.7|1091.7|1089.9|1088.9|1736
1646654700000|2022-03-07 12:05:00|1092.3|1091.3|1093|1092|1094.4|1093.4|1091.7|1090.7|1151
1646655000000|2022-03-07 12:10:00|1093.3|1092.3|1093.6|1092.6|1094.8|1093.8|1092.9|1091.9|795
1646655300000|2022-03-07 12:15:00|1093.7|1092.7|1096.6|1095.6|1096.6|1095.6|1093.7|1092.7|1154
1646655600000|2022-03-07 12:20:00|1096.5|1095.5|1097.1|1096.1|1097.6|1096.6|1096|1095|739
1646655900000|2022-03-07 12:25:00|1097.2|1096.2|1097.9|1096.9|1098.2|1097.2|1095.7|1094.7|616
1646656200000|2022-03-07 12:30:00|1097.8|1096.8|1097.8|1096.8|1098.8|1097.8|1096.9|1095.9|574
1646656500000|2022-03-07 12:35:00|1097.9|1096.9|1098.9|1097.9|1098.9|1097.9|1097.7|1096.7|645
1646656800000|2022-03-07 12:40:00|1098.5|1097.5|1097.7|1096.7|1098.5|1097.5|1096.7|1095.7|621
1646657100000|2022-03-07 12:45:00|1098.2|1097.2|1096.1|1095.1|1098.5|1097.5|1096.1|1095.1|570
1646657400000|2022-03-07 12:50:00|1096|1095|1096.8|1095.8|1097.6|1096.6|1095.8|1094.8|720
1646657700000|2022-03-07 12:55:00|1096.7|1095.7|1095.7|1094.7|1097.3|1096.3|1095.4|1094.4|381
1646658000000|2022-03-07 13:00:00|1096|1095|1094.9|1093.9|1096.4|1095.4|1094.6|1093.6|330
1646658300000|2022-03-07 13:05:00|1095|1094|1095.8|1094.8|1095.8|1094.8|1094.8|1093.8|378
1646658600000|2022-03-07 13:10:00|1096.2|1095.2|1096.4|1095.4|1097.7|1096.7|1096.1|1095.1|308
1646658900000|2022-03-07 13:15:00|1096.3|1095.3|1098.3|1097.3|1098.3|1097.3|1096.2|1095.2|449
1646659200000|2022-03-07 13:20:00|1098.2|1097.2|1098.3|1097.3|1099.2|1098.2|1097.4|1096.4|690
1646659500000|2022-03-07 13:25:00|1098.4|1097.4|1097.9|1096.9|1099.2|1098.2|1097.7|1096.7|470
1646659800000|2022-03-07 13:30:00|1098|1097|1099.4|1098.4|1099.5|1098.5|1097.7|1096.7|204
1646660100000|2022-03-07 13:35:00|1099.2|1098.2|1100|1099|1100.3|1099.3|1098.6|1097.6|297
1646660400000|2022-03-07 13:40:00|1100.2|1099.2|1099.5|1098.5|1101|1100|1098.9|1097.9|318
1646660700000|2022-03-07 13:45:00|1099.6|1098.6|1100.9|1099.9|1101.2|1100.2|1098.9|1097.9|289
1646661000000|2022-03-07 13:50:00|1100.8|1099.8|1100.2|1099.2|1101.2|1100.2|1099.5|1098.5|500
1646661300000|2022-03-07 13:55:00|1100.3|1099.3|1098.7|1097.7|1101.1|1100.1|1098.7|1097.7|991
1646661600000|2022-03-07 14:00:00|1098.8|1097.8|1099.9|1098.9|1100.6|1099.6|1098.7|1097.7|315
1646661900000|2022-03-07 14:05:00|1100|1099|1101.2|1100.2|1102.8|1101.8|1100|1099|879
1646662200000|2022-03-07 14:10:00|1101.4|1100.4|1100.4|1099.4|1101.9|1100.9|1100.2|1099.2|654
1646662500000|2022-03-07 14:15:00|1100.6|1099.6|1099.8|1098.8|1100.8|1099.8|1099.5|1098.5|1309
1646662800000|2022-03-07 14:20:00|1099.9|1098.9|1102.2|1101.2|1102.2|1101.2|1099.8|1098.8|752
1646663100000|2022-03-07 14:25:00|1102.1|1101.1|1102.2|1101.2|1102.5|1101.5|1101.1|1100.1|1075
1646663400000|2022-03-07 14:30:00|1102|1101.5|1102.7|1102.2|1104.5|1104|1101.1|1100.6|6822
1646663700000|2022-03-07 14:35:00|1102.6|1102.1|1103.3|1102.8|1104.1|1103.6|1101.5|1101|4460
1646664000000|2022-03-07 14:40:00|1103.2|1102.7|1100.1|1099.6|1104.1|1103.6|1100|1099.5|2463
1646664300000|2022-03-07 14:45:00|1100|1099.5|1100.2|1099.7|1101.4|1100.9|1098.9|1098.4|1445
1646664600000|2022-03-07 14:50:00|1100.1|1099.6|1100.8|1100.3|1101.7|1101.2|1099.9|1099.4|1612
1646664900000|2022-03-07 14:55:00|1100.9|1100.4|1099.2|1098.7|1102.3|1101.8|1098.9|1098.4|2066
1646665200000|2022-03-07 15:00:00|1099|1098.5|1099.5|1099|1099.7|1099.2|1097.8|1097.3|1454
1646665500000|2022-03-07 15:05:00|1099.4|1098.9|1098.9|1098.4|1100|1099.5|1098.7|1098.2|1543
1646665800000|2022-03-07 15:10:00|1098.8|1098.3|1096.8|1096.3|1099.6|1099.1|1096.5|1096|1556
1646666100000|2022-03-07 15:15:00|1096.9|1096.4|1095.2|1094.7|1097.5|1097|1095.1|1094.6|1893
1646666400000|2022-03-07 15:20:00|1095.4|1094.9|1093.9|1093.4|1096.2|1095.7|1093.8|1093.3|1150
1646666700000|2022-03-07 15:25:00|1093.8|1093.3|1094.1|1093.6|1094.6|1094.1|1092.9|1092.4|2143
1646667000000|2022-03-07 15:30:00|1094.2|1093.7|1094.6|1094.1|1095.4|1094.9|1093.6|1093.1|1842
1646667300000|2022-03-07 15:35:00|1094.8|1094.3|1094.9|1094.4|1096|1095.5|1094.3|1093.8|1808
1646667600000|2022-03-07 15:40:00|1094.8|1094.3|1094.6|1094.1|1095.6|1095.1|1093.8|1093.3|789
1646667900000|2022-03-07 15:45:00|1094.3|1093.8|1093.9|1093.4|1095.3|1094.8|1093.3|1092.8|1523
1646668200000|2022-03-07 15:50:00|1093.8|1093.3|1092.6|1092.1|1094.4|1093.9|1092.5|1092|1718
1646668500000|2022-03-07 15:55:00|1092.7|1092.2|1093.8|1093.3|1094.7|1094.2|1092.6|1092.1|1889
1646668800000|2022-03-07 16:00:00|1093.9|1093.4|1093.7|1093.2|1094.1|1093.6|1092.3|1091.8|1691
1646669100000|2022-03-07 16:05:00|1093.8|1093.3|1093.6|1093.1|1094.9|1094.4|1093.3|1092.8|3073
1646669400000|2022-03-07 16:10:00|1093.5|1093|1092.5|1092|1094.3|1093.8|1092.4|1091.9|2390
1646669700000|2022-03-07 16:15:00|1092.4|1091.9|1094.3|1093.8|1095|1094.5|1092.4|1091.9|2342
1646670000000|2022-03-07 16:20:00|1094.2|1093.7|1092.8|1092.3|1094.6|1094.1|1092.4|1091.9|2725
1646670300000|2022-03-07 16:25:00|1092.7|1092.2|1092.3|1091.8|1093.1|1092.6|1092.1|1091.6|3280
1646670600000|2022-03-07 16:30:00|1092.2|1091.7|1090.4|1089.9|1092.6|1092.1|1090.3|1089.8|3064
1646670900000|2022-03-07 16:35:00|1090.5|1090|1089.4|1088.9|1090.6|1090.1|1089.4|1088.9|2624
1646671200000|2022-03-07 16:40:00|1089.3|1088.8|1089.4|1088.9|1090.2|1089.7|1088.5|1088|1866
1646671500000|2022-03-07 16:45:00|1089.5|1089|1090.7|1090.2|1092.5|1092|1089.3|1088.8|2505
1646671800000|2022-03-07 16:50:00|1090.6|1090.1|1090.1|1089.6|1091.3|1090.8|1089.9|1089.4|1902
1646672100000|2022-03-07 16:55:00|1090|1089.5|1088.8|1088.3|1090|1089.5|1088.3|1087.8|1408
1646672400000|2022-03-07 17:00:00|1088.7|1088.2|1088|1087.5|1088.9|1088.4|1087.6|1087.1|1505
1646672700000|2022-03-07 17:05:00|1087.9|1087.4|1088.3|1087.8|1088.7|1088.2|1087.3|1086.8|1063
1646673000000|2022-03-07 17:10:00|1088.4|1087.9|1088.9|1088.4|1089.6|1089.1|1088.2|1087.7|1122
1646673300000|2022-03-07 17:15:00|1088.8|1088.3|1087.8|1087.3|1089.9|1089.4|1087.5|1087|1216
1646673600000|2022-03-07 17:20:00|1087.7|1087.2|1086.2|1085.7|1088.1|1087.6|1086|1085.5|1362
1646673900000|2022-03-07 17:25:00|1086.3|1085.8|1086.5|1086|1086.7|1086.2|1085.6|1085.1|1386
1646674200000|2022-03-07 17:30:00|1086.4|1085.9|1086.7|1086.2|1086.9|1086.4|1085.6|1085.1|1530
1646674500000|2022-03-07 17:35:00|1086.9|1086.4|1087.6|1087.1|1088.1|1087.6|1086.3|1085.8|1146
1646674800000|2022-03-07 17:40:00|1087.7|1087.2|1087.9|1087.4|1088.8|1088.3|1087.5|1087|1128
1646675100000|2022-03-07 17:45:00|1087.8|1087.3|1088.9|1088.4|1089.4|1088.9|1087.7|1087.2|875
1646675400000|2022-03-07 17:50:00|1088.8|1088.3|1087.8|1087.3|1090.7|1090.2|1087.6|1087.1|2665
1646675700000|2022-03-07 17:55:00|1087.9|1087.4|1087.4|1086.9|1088.2|1087.7|1086.5|1086|1740
1646676000000|2022-03-07 18:00:00|1087.3|1086.8|1088.1|1087.6|1089.4|1088.9|1087.1|1086.6|1269
1646676300000|2022-03-07 18:05:00|1088|1087.5|1087.8|1087.3|1089.3|1088.8|1087.7|1087.2|1329
1646676600000|2022-03-07 18:10:00|1087.7|1087.2|1085.9|1085.4|1088|1087.5|1085.5|1085|2908
1646676900000|2022-03-07 18:15:00|1086|1085.5|1084.9|1084.4|1086|1085.5|1084.7|1084.2|1377
1646677200000|2022-03-07 18:20:00|1084.8|1084.3|1084.7|1084.2|1085.4|1084.9|1084.3|1083.8|1165
1646677500000|2022-03-07 18:25:00|1084.8|1084.3|1085.2|1084.7|1085.7|1085.2|1084.7|1084.2|1339
1646677800000|2022-03-07 18:30:00|1085.3|1084.8|1085|1084.5|1086.3|1085.8|1084.9|1084.4|773
1646678100000|2022-03-07 18:35:00|1085.1|1084.6|1085.9|1085.4|1086.2|1085.7|1084.7|1084.2|1501
1646678400000|2022-03-07 18:40:00|1085.8|1085.3|1085.1|1084.6|1086.8|1086.3|1084.9|1084.4|1170
1646678700000|2022-03-07 18:45:00|1085|1084.5|1085.5|1085|1085.7|1085.2|1084.7|1084.2|1066
1646679000000|2022-03-07 18:50:00|1085.6|1085.1|1085|1084.5|1086.5|1086|1084.8|1084.3|836
1646679300000|2022-03-07 18:55:00|1084.9|1084.4|1083.9|1083.4|1085.1|1084.6|1083.5|1083|1112
1646679600000|2022-03-07 19:00:00|1083.7|1083.2|1083.4|1082.9|1084.8|1084.3|1083|1082.5|1762
1646679900000|2022-03-07 19:05:00|1083.5|1083|1083.1|1082.6|1083.6|1083.1|1082.8|1082.3|2048
1646680200000|2022-03-07 19:10:00|1083|1082.5|1084.2|1083.7|1084.8|1084.3|1083|1082.5|843
1646680500000|2022-03-07 19:15:00|1084.4|1083.9|1085.5|1085|1085.6|1085.1|1083.5|1083|979
1646680800000|2022-03-07 19:20:00|1085.4|1084.9|1082.9|1082.4|1085.5|1085|1082.9|1082.4|840
1646681100000|2022-03-07 19:25:00|1082.8|1082.3|1082.9|1082.4|1083.4|1082.9|1082.7|1082.2|1114
1646681400000|2022-03-07 19:30:00|1082.8|1082.3|1081.7|1081.2|1083|1082.5|1081.7|1081.2|1092
1646681700000|2022-03-07 19:35:00|1081.8|1081.3|1082.6|1082.1|1082.6|1082.1|1081.7|1081.2|1013
1646682000000|2022-03-07 19:40:00|1082.7|1082.2|1081|1080.5|1082.7|1082.2|1080.6|1080.1|1113
1646682300000|2022-03-07 19:45:00|1080.9|1080.4|1082.1|1081.6|1082.1|1081.6|1080.6|1080.1|780
1646682600000|2022-03-07 19:50:00|1082|1081.5|1080.4|1079.9|1082.2|1081.7|1080.4|1079.9|966
1646682900000|2022-03-07 19:55:00|1080.5|1080|1079.9|1079.4|1081.7|1081.2|1079.8|1079.3|1174
1646683200000|2022-03-07 20:00:00|1080|1079.5|1079.4|1078.9|1080.5|1080|1079|1078.5|1210
1646683500000|2022-03-07 20:05:00|1079.3|1078.8|1079.3|1078.8|1079.7|1079.2|1078.3|1077.8|1271
1646683800000|2022-03-07 20:10:00|1079.4|1078.9|1078.3|1077.8|1079.7|1079.2|1078.1|1077.6|1299
1646684100000|2022-03-07 20:15:00|1078.2|1077.7|1077.9|1077.4|1078.5|1078|1077.3|1076.8|1532
1646684400000|2022-03-07 20:20:00|1078|1077.5|1078.3|1077.8|1079.2|1078.7|1077.9|1077.4|841
1646684700000|2022-03-07 20:25:00|1078.4|1077.9|1079.2|1078.7|1079.9|1079.4|1078.4|1077.9|1226
1646685000000|2022-03-07 20:30:00|1079.1|1078.6|1077.8|1077.3|1079.1|1078.6|1077.7|1077.2|1586
1646685300000|2022-03-07 20:35:00|1077.9|1077.4|1077.5|1077|1078.1|1077.6|1077.4|1076.9|1517
1646685600000|2022-03-07 20:40:00|1077.6|1077.1|1080.8|1080.3|1080.9|1080.4|1077.5|1077|2324
1646685900000|2022-03-07 20:45:00|1080.7|1080.2|1079|1078.5|1080.7|1080.2|1078.9|1078.4|2663
1646686200000|2022-03-07 20:50:00|1078.8|1078.3|1078.2|1077.7|1080.1|1079.6|1078.1|1077.6|2711
1646686500000|2022-03-07 20:55:00|1078.3|1077.8|1079.4|1078.9|1080.2|1079.7|1078.3|1077.8|12195
1646686800000|2022-03-07 21:00:00|1079.6|1078.6|1079.2|1078.2|1079.8|1078.8|1078.9|1077.9|724
1646687100000|2022-03-07 21:05:00|1079.1|1078.1|1077.2|1076.2|1079.1|1078.1|1077.1|1076.1|440
1646687400000|2022-03-07 21:10:00|1077.3|1076.3|1078|1077|1078.2|1077.2|1077.3|1076.3|40
1646687700000|2022-03-07 21:15:00|1078.7|1077.7|1078.7|1077.7|1079.3|1078.3|1078.7|1077.7|36
1646688000000|2022-03-07 21:20:00|1078.2|1077.2|1078.5|1077.5|1078.5|1077.5|1078|1077|24
1646688300000|2022-03-07 21:25:00|1077.7|1076.7|1078.2|1077.2|1078.3|1077.3|1077.7|1076.7|12
1646688600000|2022-03-07 21:30:00|1078.4|1077.4|1078.3|1077.3|1079.2|1078.2|1078.2|1077.2|25
1646688900000|2022-03-07 21:35:00|1079|1078|1079|1078|1079|1078|1079|1078|1
1646689500000|2022-03-07 21:45:00|1079.2|1078.2|1080.5|1079.5|1080.5|1079.5|1079.1|1078.1|51
1646689800000|2022-03-07 21:50:00|1080.1|1079.1|1079.4|1078.4|1080.1|1079.1|1079.2|1078.2|21
1646690100000|2022-03-07 21:55:00|1079.6|1078.6|1079.2|1078.2|1079.6|1078.6|1079.2|1078.2|26
1646690400000|2022-03-07 22:00:00|1079.5|1078.5|1079.2|1078.2|1079.5|1078.5|1079.2|1078.2|5
1646690700000|2022-03-07 22:05:00|1079.5|1078.5|1079.2|1078.2|1079.5|1078.5|1079.2|1078.2|6
1646691600000|2022-03-07 22:20:00|||||||||1
1646691900000|2022-03-07 22:25:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1
1646693700000|2022-03-07 22:55:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|7
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1080.1|1078.1|1081.4|1079.4|1078.7|1076.7|0
1646694300000|2022-03-07 23:05:00|1080.2|1078.2|1079.9|1077.9|1080.3|1078.3|1079.3|1077.3|0
1646694600000|2022-03-07 23:10:00|1080|1078|1080.3|1078.3|1080.5|1078.5|1079.6|1077.6|0
1646694900000|2022-03-07 23:15:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1079.8|1077.8|0
1646695200000|2022-03-07 23:20:00|1080.2|1078.2|1080.6|1078.6|1081.2|1079.2|1080.2|1078.2|0
1646695500000|2022-03-07 23:25:00|1080.7|1078.7|1080.1|1078.1|1081|1079|1080|1078|0
1646695800000|2022-03-07 23:30:00|1080|1078|1079|1077|1080.1|1078.1|1078.7|1076.7|0
1646696100000|2022-03-07 23:35:00|1079.1|1077.1|1079.4|1077.4|1079.7|1077.7|1079|1077|0
1646696400000|2022-03-07 23:40:00|1079.3|1077.3|1079.9|1077.9|1079.9|1077.9|1079.3|1077.3|0
1646696700000|2022-03-07 23:45:00|1079.8|1077.8|1079.3|1077.3|1080.2|1078.2|1079.1|1077.1|0
1646697000000|2022-03-07 23:50:00|1079.4|1077.4|1080|1078|1080.2|1078.2|1079.3|1077.3|0
1646697300000|2022-03-07 23:55:00|1080.1|1078.1|1079.8|1077.8|1080.4|1078.4|1079.8|1077.8|0
1646697600000|2022-03-08 00:00:00|1079.9|1077.9|1080.2|1078.2|1080.8|1078.8|1079.7|1077.7|0
1646697900000|2022-03-08 00:05:00|1080.1|1078.1|1080.9|1078.9|1081|1079|1079.9|1077.9|0
1646698200000|2022-03-08 00:10:00|1080.8|1078.8|1079.6|1077.6|1080.9|1078.9|1079.1|1077.1|0
1646698500000|2022-03-08 00:15:00|1079.8|1077.8|1081.2|1079.2|1081.6|1079.6|1079.5|1077.5|0
1646698800000|2022-03-08 00:20:00|1081.1|1079.1|1081.5|1079.5|1081.8|1079.8|1080.6|1078.6|0
1646699100000|2022-03-08 00:25:00|1081.4|1079.4|1081.3|1079.3|1081.8|1079.8|1081|1079|0
1646699400000|2022-03-08 00:30:00|1081.2|1079.2|1080.1|1078.1|1081.5|1079.5|1080|1078|0
1646699700000|2022-03-08 00:35:00|1080|1078|1081.2|1079.2|1081.3|1079.3|1079.7|1077.7|0
1646700000000|2022-03-08 00:40:00|1081.3|1079.3|1080.3|1078.3|1081.3|1079.3|1080|1078|0
1646700300000|2022-03-08 00:45:00|1080.4|1078.4|1080.2|1078.2|1081.1|1079.1|1079.5|1077.5|0
1646700600000|2022-03-08 00:50:00|1080.1|1078.1|1080.5|1078.5|1080.7|1078.7|1079.7|1077.7|0
1646700900000|2022-03-08 00:55:00|1080.4|1078.4|1080.9|1078.9|1081.2|1079.2|1080.2|1078.2|0
1646701200000|2022-03-08 01:00:00|1081|1079|1084.8|1083.8|1085.7|1084.7|1080.9|1078.9|141
1646701500000|2022-03-08 01:05:00|1084.7|1083.7|1087.7|1086.7|1087.7|1086.7|1084.3|1083.3|79
1646701800000|2022-03-08 01:10:00|1087.9|1086.9|1087|1086|1088.5|1087.5|1086.7|1085.7|125
1646702100000|2022-03-08 01:15:00|1087.1|1086.1|1090.6|1089.6|1092.5|1091.5|1087.1|1086.1|175
1646702400000|2022-03-08 01:20:00|1090.8|1089.8|1091.6|1090.6|1091.6|1090.6|1090|1089|103
1646702700000|2022-03-08 01:25:00|1092.1|1091.1|1090.8|1089.8|1093.3|1092.3|1090.8|1089.8|80
1646703000000|2022-03-08 01:30:00|1090.2|1089.2|1091.9|1090.9|1093.2|1092.2|1090.2|1089.2|39
1646703300000|2022-03-08 01:35:00|1091.6|1090.6|1085.9|1084.9|1091.6|1090.6|1085.9|1084.9|22
1646703600000|2022-03-08 01:40:00|1086.6|1085.6|1092.1|1091.1|1092.1|1091.1|1086.3|1085.3|57
1646703900000|2022-03-08 01:45:00|1092.2|1091.2|1093.2|1092.2|1093.5|1092.5|1091.1|1090.1|101
1646704200000|2022-03-08 01:50:00|1093.1|1092.1|1091.6|1090.6|1094.1|1093.1|1091.5|1090.5|100
1646704500000|2022-03-08 01:55:00|1091.4|1090.4|1091.6|1090.6|1092.3|1091.3|1091|1090|85
1646704800000|2022-03-08 02:00:00|1091.9|1090.9|1091.4|1090.4|1091.9|1090.9|1090.4|1089.4|44
1646705100000|2022-03-08 02:05:00|1091.6|1090.6|1090|1089|1092.2|1091.2|1089.4|1088.4|106
1646705400000|2022-03-08 02:10:00|1089.9|1088.9|1089.6|1088.6|1090.4|1089.4|1089.6|1088.6|7
1646705700000|2022-03-08 02:15:00|1089.9|1088.9|1089.6|1088.6|1090.3|1089.3|1089.6|1088.6|28
1646706000000|2022-03-08 02:20:00|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1088.2|1087.2|24
1646706300000|2022-03-08 02:25:00|1089|1088|1086.9|1085.9|1089|1088|1086.9|1085.9|42
1646706600000|2022-03-08 02:30:00|1087.6|1086.6|1086.9|1085.9|1087.6|1086.6|1086.8|1085.8|18
1646706900000|2022-03-08 02:35:00|1087.6|1086.6|1087.4|1086.4|1088|1087|1087.4|1086.4|6
1646707200000|2022-03-08 02:40:00|1086.1|1085.1|1085.4|1084.4|1086.5|1085.5|1085.4|1084.4|8
1646707500000|2022-03-08 02:45:00|1085.2|1084.2|1083|1082|1085.5|1084.5|1082.8|1081.8|99
1646707800000|2022-03-08 02:50:00|1082.9|1081.9|1082.2|1081.2|1082.9|1081.9|1081.7|1080.7|36
1646708100000|2022-03-08 02:55:00|1082.8|1081.8|1081.6|1080.6|1083.4|1082.4|1081.6|1080.6|71
1646708400000|2022-03-08 03:00:00|1081.5|1080.5|1081.4|1080.4|1081.7|1080.7|1080.2|1079.2|61
1646708700000|2022-03-08 03:05:00|1081.6|1080.6|1082.9|1081.9|1083.1|1082.1|1081.4|1080.4|69
1646709000000|2022-03-08 03:10:00|1083.1|1082.1|1081|1080|1083.1|1082.1|1080.7|1079.7|42
1646709300000|2022-03-08 03:15:00|1080.9|1079.9|1080.2|1079.2|1081.5|1080.5|1079.6|1078.6|41
1646709600000|2022-03-08 03:20:00|1080.4|1079.4|1080.7|1079.7|1081.4|1080.4|1079.8|1078.8|64
1646709900000|2022-03-08 03:25:00|1081|1080|1082|1081|1082.4|1081.4|1081|1080|52
1646710200000|2022-03-08 03:30:00|1081.7|1080.7|1081.7|1080.7|1083.5|1082.5|1081.4|1080.4|76
1646710500000|2022-03-08 03:35:00|1082|1081|1082.1|1081.1|1082.5|1081.5|1081.6|1080.6|16
1646710800000|2022-03-08 03:40:00|1081.8|1080.8|1080.6|1079.6|1081.8|1080.8|1080.4|1079.4|57
1646711100000|2022-03-08 03:45:00|1080.3|1079.3|1080.7|1079.7|1082.3|1081.3|1080.3|1079.3|42
1646711400000|2022-03-08 03:50:00|1081.4|1080.4|1082.1|1081.1|1082.6|1081.6|1081.4|1080.4|40
1646711700000|2022-03-08 03:55:00|1082|1081|1081.8|1080.8|1082|1081|1081.5|1080.5|47
1646712000000|2022-03-08 04:00:00|1081.9|1080.9|1081.6|1080.6|1082.2|1081.2|1081.4|1080.4|48
1646712300000|2022-03-08 04:05:00|1082.1|1081.1|1082|1081|1082.2|1081.2|1081.7|1080.7|37
1646712600000|2022-03-08 04:10:00|1081.9|1080.9|1081.5|1080.5|1081.9|1080.9|1080.9|1079.9|45
1646712900000|2022-03-08 04:15:00|1081.2|1080.2|1080.9|1079.9|1081.5|1080.5|1080.8|1079.8|26
1646713200000|2022-03-08 04:20:00|1080.6|1079.6|1080.1|1079.1|1080.8|1079.8|1079.9|1078.9|29
1646713500000|2022-03-08 04:25:00|1080|1079|1081.2|1080.2|1081.3|1080.3|1080|1079|26
1646713800000|2022-03-08 04:30:00|1080.8|1079.8|1081|1080|1081|1080|1080.8|1079.8|5
1646714100000|2022-03-08 04:35:00|1081.2|1080.2|1081.7|1080.7|1081.8|1080.8|1081.2|1080.2|12
1646714400000|2022-03-08 04:40:00|1081.6|1080.6|1082.5|1081.5|1082.5|1081.5|1081.3|1080.3|14
1646714700000|2022-03-08 04:45:00|1081.8|1080.8|1081.3|1080.3|1081.8|1080.8|1081.3|1080.3|5
1646715000000|2022-03-08 04:50:00|1081|1080|1081|1080|1081|1080|1081|1080|1
1646715300000|2022-03-08 04:55:00|1081.6|1080.6|1081.5|1080.5|1081.6|1080.6|1081.5|1080.5|3
1646715600000|2022-03-08 05:00:00|1081.2|1080.2|1083.5|1082.5|1083.5|1082.5|1080.6|1079.6|28
1646715900000|2022-03-08 05:05:00|1083|1082|1080.8|1079.8|1085|1084|1080|1079|102
1646716200000|2022-03-08 05:10:00|1080.4|1079.4|1082.9|1081.9|1082.9|1081.9|1080|1079|55
1646716500000|2022-03-08 05:15:00|1083.1|1082.1|1082|1081|1083.1|1082.1|1082|1081|20
1646716800000|2022-03-08 05:20:00|1082.2|1081.2|1082.3|1081.3|1082.8|1081.8|1081.4|1080.4|44
1646717100000|2022-03-08 05:25:00|1081.7|1080.7|1079.7|1078.7|1082.4|1081.4|1079.7|1078.7|26
1646717400000|2022-03-08 05:30:00|1080.1|1079.1|1081|1080|1081.2|1080.2|1079.9|1078.9|11
1646717700000|2022-03-08 05:35:00|1080.3|1079.3|1080.6|1079.6|1081.5|1080.5|1080.2|1079.2|30
1646718000000|2022-03-08 05:40:00|1080.5|1079.5|1080.5|1079.5|1081.1|1080.1|1080|1079|16
1646718300000|2022-03-08 05:45:00|1080|1079|1079.8|1078.8|1080|1079|1079.4|1078.4|18
1646718600000|2022-03-08 05:50:00|1079.6|1078.6|1079.6|1078.6|1080|1079|1078.6|1077.6|240
1646718900000|2022-03-08 05:55:00|1079.4|1078.4|1078.6|1077.6|1080|1079|1078.5|1077.5|19
1646719200000|2022-03-08 06:00:00|1078.8|1077.8|1079.6|1078.6|1079.6|1078.6|1078.1|1077.1|33
1646719500000|2022-03-08 06:05:00|1079.4|1078.4|1078.4|1077.4|1079.8|1078.8|1078.4|1077.4|17
1646719800000|2022-03-08 06:10:00|1078.1|1077.1|1075.5|1074.5|1078.2|1077.2|1075.4|1074.4|100
1646720100000|2022-03-08 06:15:00|1075.3|1074.3|1073.6|1072.6|1075.9|1074.9|1073.5|1072.5|184
1646720400000|2022-03-08 06:20:00|1073.7|1072.7|1070.5|1069.5|1074.1|1073.1|1070.4|1069.4|192
1646720700000|2022-03-08 06:25:00|1070|1069|1070.2|1069.2|1072.5|1071.5|1070|1069|205
1646721000000|2022-03-08 06:30:00|1070|1069|1070.5|1069.5|1071.9|1070.9|1070|1069|350
1646721300000|2022-03-08 06:35:00|1070.6|1069.6|1068.9|1067.9|1070.9|1069.9|1068.5|1067.5|348
1646721600000|2022-03-08 06:40:00|1068.7|1067.7|1068.8|1067.8|1070.2|1069.2|1068|1067|365
1646721900000|2022-03-08 06:45:00|1069|1068|1069.1|1068.1|1069.4|1068.4|1067.6|1066.6|220
1646722200000|2022-03-08 06:50:00|1069|1068|1071.7|1070.7|1071.7|1070.7|1069|1068|196
1646722500000|2022-03-08 06:55:00|1071.6|1070.6|1070.9|1069.9|1072.2|1071.2|1070.6|1069.6|271
1646722800000|2022-03-08 07:00:00|1071|1070|1070.2|1069.2|1071.6|1070.6|1069.6|1068.6|279
1646723100000|2022-03-08 07:05:00|1069.9|1068.9|1070.1|1069.1|1071.3|1070.3|1069.9|1068.9|173
1646723400000|2022-03-08 07:10:00|1069.9|1068.9|1068.3|1067.3|1069.9|1068.9|1067.5|1066.5|330
1646723700000|2022-03-08 07:15:00|1068.1|1067.1|1070.9|1069.9|1070.9|1069.9|1067.6|1066.6|278
1646724000000|2022-03-08 07:20:00|1071|1070|1072.2|1071.2|1073.4|1072.4|1071|1070|345
1646724300000|2022-03-08 07:25:00|1072|1071|1076|1075|1076|1075|1071.7|1070.7|348
1646724600000|2022-03-08 07:30:00|1075.9|1074.9|1073.8|1072.8|1076.2|1075.2|1073.5|1072.5|281
1646724900000|2022-03-08 07:35:00|1074.1|1073.1|1073.7|1072.7|1075.1|1074.1|1073.5|1072.5|312
1646725200000|2022-03-08 07:40:00|1073.8|1072.8|1074.2|1073.2|1074.2|1073.2|1072.5|1071.5|483
1646725500000|2022-03-08 07:45:00|1074.1|1073.1|1073.5|1072.5|1074.3|1073.3|1072.4|1071.4|605
1646725800000|2022-03-08 07:50:00|1073.4|1072.4|1071.8|1070.8|1073.5|1072.5|1071.1|1070.1|326
1646726100000|2022-03-08 07:55:00|1071.9|1070.9|1071|1070|1071.9|1070.9|1070.2|1069.2|747
1646726400000|2022-03-08 08:00:00|1071.3|1070.3|1073.4|1072.4|1074.1|1073.1|1070.7|1069.7|545
1646726700000|2022-03-08 08:05:00|1073.5|1072.5|1073.2|1072.2|1073.9|1072.9|1072.6|1071.6|1223
1646727000000|2022-03-08 08:10:00|1073.1|1072.1|1077.5|1076.5|1077.9|1076.9|1073.1|1072.1|1001
1646727300000|2022-03-08 08:15:00|1077.4|1076.4|1077.3|1076.3|1077.5|1076.5|1075.7|1074.7|430
1646727600000|2022-03-08 08:20:00|1077.4|1076.4|1079.7|1078.7|1079.7|1078.7|1077.1|1076.1|1548
1646727900000|2022-03-08 08:25:00|1079.6|1078.6|1081.7|1080.7|1081.7|1080.7|1078.4|1077.4|824
1646728200000|2022-03-08 08:30:00|1081.8|1080.8|1080.6|1079.6|1083.5|1082.5|1080.5|1079.5|744
1646728500000|2022-03-08 08:35:00|1080.7|1079.7|1082.4|1081.4|1082.8|1081.8|1080.7|1079.7|132
1646728800000|2022-03-08 08:40:00|1082.5|1081.5|1080.2|1079.2|1084|1083|1080|1079|526
1646729100000|2022-03-08 08:45:00|1080.1|1079.1|1081.8|1080.8|1082.9|1081.9|1079.6|1078.6|893
1646729400000|2022-03-08 08:50:00|1081.9|1080.9|1080.4|1079.4|1082.1|1081.1|1079.1|1078.1|357
1646729700000|2022-03-08 08:55:00|1080.5|1079.5|1081.4|1080.4|1081.7|1080.7|1079.8|1078.8|451
1646730000000|2022-03-08 09:00:00|1081.5|1080.5|1082.5|1081.5|1083.7|1082.7|1081.2|1080.2|246
1646730300000|2022-03-08 09:05:00|1082.7|1081.7|1081.5|1080.5|1082.9|1081.9|1080.3|1079.3|277
1646730600000|2022-03-08 09:10:00|1081.3|1080.3|1082.7|1081.7|1083.3|1082.3|1080.7|1079.7|146
1646730900000|2022-03-08 09:15:00|1082.6|1081.6|1083.7|1082.7|1083.9|1082.9|1082.6|1081.6|81
1646731200000|2022-03-08 09:20:00|1082.7|1081.7|1083.3|1082.3|1083.3|1082.3|1081.6|1080.6|139
1646731500000|2022-03-08 09:25:00|1083.1|1082.1|1082.6|1081.6|1083.6|1082.6|1082.4|1081.4|129
1646731800000|2022-03-08 09:30:00|1082.7|1081.7|1084.1|1083.1|1084.4|1083.4|1081.8|1080.8|438
1646732100000|2022-03-08 09:35:00|1084.3|1083.3|1083.7|1082.7|1084.4|1083.4|1082.8|1081.8|184
1646732400000|2022-03-08 09:40:00|1083.6|1082.6|1083|1082|1083.8|1082.8|1082.5|1081.5|123
1646732700000|2022-03-08 09:45:00|1083.1|1082.1|1082|1081|1083.1|1082.1|1081.1|1080.1|479
1646733000000|2022-03-08 09:50:00|1081.8|1080.8|1083.2|1082.2|1083.5|1082.5|1081.6|1080.6|152
1646733300000|2022-03-08 09:55:00|1083.3|1082.3|1082.5|1081.5|1083.4|1082.4|1081.8|1080.8|115
1646733600000|2022-03-08 10:00:00|1082.6|1081.6|1082.3|1081.3|1082.9|1081.9|1082|1081|237
1646733900000|2022-03-08 10:05:00|1082.4|1081.4|1080.7|1079.7|1082.4|1081.4|1080.6|1079.6|579
1646734200000|2022-03-08 10:10:00|1080.8|1079.8|1082.4|1081.4|1082.6|1081.6|1080.7|1079.7|400
1646734500000|2022-03-08 10:15:00|1082.3|1081.3|1079.7|1078.7|1082.5|1081.5|1079.3|1078.3|566
1646734800000|2022-03-08 10:20:00|1079.8|1078.8|1079.9|1078.9|1080.5|1079.5|1079.4|1078.4|253
1646735100000|2022-03-08 10:25:00|1080|1079|1082.4|1081.4|1082.6|1081.6|1080|1079|172
1646735400000|2022-03-08 10:30:00|1082.3|1081.3|1081.4|1080.4|1082.4|1081.4|1080.3|1079.3|239
1646735700000|2022-03-08 10:35:00|1081.5|1080.5|1080.4|1079.4|1081.8|1080.8|1080.4|1079.4|134
1646736000000|2022-03-08 10:40:00|1080.5|1079.5|1081.3|1080.3|1081.4|1080.4|1079.4|1078.4|382
1646736300000|2022-03-08 10:45:00|1081.4|1080.4|1081.9|1080.9|1082|1081|1080.8|1079.8|396
1646736600000|2022-03-08 10:50:00|1081.7|1080.7|1081.7|1080.7|1082.8|1081.8|1081.6|1080.6|163
1646736900000|2022-03-08 10:55:00|1081.6|1080.6|1084.7|1083.7|1085.4|1084.4|1081.6|1080.6|2383
1646737200000|2022-03-08 11:00:00|1084.6|1083.6|1085.1|1084.1|1085.3|1084.3|1083.9|1082.9|276
1646737500000|2022-03-08 11:05:00|1085.2|1084.2|1084.3|1083.3|1085.3|1084.3|1083.6|1082.6|191
1646737800000|2022-03-08 11:10:00|1084.6|1083.6|1084.2|1083.2|1085|1084|1083.5|1082.5|198
1646738100000|2022-03-08 11:15:00|1084.3|1083.3|1082.9|1081.9|1084.3|1083.3|1082.5|1081.5|258
1646738400000|2022-03-08 11:20:00|1082.8|1081.8|1083.2|1082.2|1083.5|1082.5|1082.5|1081.5|316
1646738700000|2022-03-08 11:25:00|1083.3|1082.3|1084.4|1083.4|1084.8|1083.8|1083.3|1082.3|243
1646739000000|2022-03-08 11:30:00|1084.5|1083.5|1083.5|1082.5|1084.7|1083.7|1083.4|1082.4|233
1646739300000|2022-03-08 11:35:00|1083.4|1082.4|1083.7|1082.7|1083.8|1082.8|1083|1082|285
1646739600000|2022-03-08 11:40:00|1084|1083|1083.7|1082.7|1084.1|1083.1|1082.7|1081.7|221
1646739900000|2022-03-08 11:45:00|1083.6|1082.6|1084.6|1083.6|1084.9|1083.9|1083.3|1082.3|494
1646740200000|2022-03-08 11:50:00|1084.7|1083.7|1084.9|1083.9|1085|1084|1084.2|1083.2|135
1646740500000|2022-03-08 11:55:00|1085|1084|1085.6|1084.6|1085.9|1084.9|1084.9|1083.9|217
1646740800000|2022-03-08 12:00:00|1085.4|1084.4|1087.5|1086.5|1087.5|1086.5|1085.4|1084.4|256
1646741100000|2022-03-08 12:05:00|1087.4|1086.4|1088|1087|1088.6|1087.6|1087.4|1086.4|434
1646741400000|2022-03-08 12:10:00|1088.1|1087.1|1089.9|1088.9|1090|1089|1088.1|1087.1|413
1646741700000|2022-03-08 12:15:00|1090|1089|1091.3|1090.3|1091.3|1090.3|1090|1089|1254
1646742000000|2022-03-08 12:20:00|1090.7|1089.7|1089.7|1088.7|1090.8|1089.8|1089.7|1088.7|130
1646742300000|2022-03-08 12:25:00|1089.8|1088.8|1089.4|1088.4|1090.8|1089.8|1088.8|1087.8|104
1646742600000|2022-03-08 12:30:00|1089.5|1088.5|1088.9|1087.9|1089.5|1088.5|1088.2|1087.2|503
1646742900000|2022-03-08 12:35:00|1088.8|1087.8|1087.8|1086.8|1089|1088|1087.8|1086.8|231
1646743200000|2022-03-08 12:40:00|1087.9|1086.9|1086.3|1085.3|1088|1087|1085.8|1084.8|451
1646743500000|2022-03-08 12:45:00|1086.5|1085.5|1085.7|1084.7|1086.9|1085.9|1085|1084|678
1646743800000|2022-03-08 12:50:00|1085.6|1084.6|1084.4|1083.4|1085.6|1084.6|1084.4|1083.4|258
1646744100000|2022-03-08 12:55:00|1084.3|1083.3|1084.7|1083.7|1085.4|1084.4|1084.2|1083.2|190
1646744400000|2022-03-08 13:00:00|1084.6|1083.6|1085|1084|1085.3|1084.3|1083.4|1082.4|340
1646744700000|2022-03-08 13:05:00|1085.1|1084.1|1084.6|1083.6|1085.5|1084.5|1083.8|1082.8|311
1646745000000|2022-03-08 13:10:00|1084.9|1083.9|1081.7|1080.7|1084.9|1083.9|1081.7|1080.7|405
1646745300000|2022-03-08 13:15:00|1081.8|1080.8|1083.2|1082.2|1083.3|1082.3|1081.8|1080.8|240
1646745600000|2022-03-08 13:20:00|1083.1|1082.1|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|163
1646745900000|2022-03-08 13:25:00|1082.3|1081.3|1083.1|1082.1|1084.2|1083.2|1082.2|1081.2|131
1646746200000|2022-03-08 13:30:00|1083|1082|1083|1082|1083.8|1082.8|1082.7|1081.7|302
1646746500000|2022-03-08 13:35:00|1082.9|1081.9|1084.5|1083.5|1085|1084|1082.9|1081.9|139
1646746800000|2022-03-08 13:40:00|1084.6|1083.6|1083.8|1082.8|1085.1|1084.1|1083.6|1082.6|225
1646747100000|2022-03-08 13:45:00|1083.7|1082.7|1084.4|1083.4|1084.9|1083.9|1083.7|1082.7|270
1646747400000|2022-03-08 13:50:00|1084.3|1083.3|1086.1|1085.1|1086.5|1085.5|1084.2|1083.2|452
1646747700000|2022-03-08 13:55:00|1086|1085|1084.3|1083.3|1086.6|1085.6|1084|1083|460
1646748000000|2022-03-08 14:00:00|1084.2|1083.2|1084.3|1083.3|1085.1|1084.1|1083.7|1082.7|867
1646748300000|2022-03-08 14:05:00|1084.6|1083.6|1083.7|1082.7|1085.2|1084.2|1083.5|1082.5|609
1646748600000|2022-03-08 14:10:00|1083.8|1082.8|1083.2|1082.2|1084.1|1083.1|1083.2|1082.2|455
1646748900000|2022-03-08 14:15:00|1083.3|1082.3|1083.7|1082.7|1084.1|1083.1|1083.3|1082.3|406
1646749200000|2022-03-08 14:20:00|1083.6|1082.6|1085.9|1084.9|1085.9|1084.9|1083.5|1082.5|589
1646749500000|2022-03-08 14:25:00|1085.7|1084.7|1084.4|1083.4|1085.7|1084.7|1083.4|1082.4|752
1646749800000|2022-03-08 14:30:00|1084.2|1083.7|1078.5|1078|1084.3|1083.8|1077.4|1076.9|6632
1646750100000|2022-03-08 14:35:00|1078.7|1078.2|1079|1078.5|1082|1081.5|1078.5|1078|4219
1646750400000|2022-03-08 14:40:00|1078.8|1078.3|1081.1|1080.6|1082.2|1081.7|1077|1076.5|3266
1646750700000|2022-03-08 14:45:00|1081.2|1080.7|1079.5|1079|1082.2|1081.7|1079|1078.5|3715
1646751000000|2022-03-08 14:50:00|1079.3|1078.8|1078|1077.5|1080.2|1079.7|1077.7|1077.2|3081
1646751300000|2022-03-08 14:55:00|1077.9|1077.4|1077.7|1077.2|1078.7|1078.2|1077.2|1076.7|1960
1646751600000|2022-03-08 15:00:00|1077.5|1077|1074.8|1074.3|1077.6|1077.1|1074.3|1073.8|2858
1646751900000|2022-03-08 15:05:00|1074.7|1074.2|1074.1|1073.6|1075.4|1074.9|1073.4|1072.9|2603
1646752200000|2022-03-08 15:10:00|1074.2|1073.7|1076.3|1075.8|1076.5|1076|1074|1073.5|1961
1646752500000|2022-03-08 15:15:00|1076.2|1075.7|1080.6|1080.1|1080.9|1080.4|1076.2|1075.7|4861
1646752800000|2022-03-08 15:20:00|1080.7|1080.2|1077.4|1076.9|1081|1080.5|1077.3|1076.8|2793
1646753100000|2022-03-08 15:25:00|1077.3|1076.8|1076.2|1075.7|1077.5|1077|1076.2|1075.7|2119
1646753400000|2022-03-08 15:30:00|1076.1|1075.6|1073.9|1073.4|1077.6|1077.1|1073.6|1073.1|3378
1646753700000|2022-03-08 15:35:00|1074|1073.5|1075.8|1075.3|1075.9|1075.4|1073.1|1072.6|3674
1646754000000|2022-03-08 15:40:00|1075.9|1075.4|1077.4|1076.9|1077.7|1077.2|1075.1|1074.6|2677
1646754300000|2022-03-08 15:45:00|1077.5|1077|1078.4|1077.9|1078.6|1078.1|1076.5|1076|1493
1646754600000|2022-03-08 15:50:00|1078.3|1077.8|1079.7|1079.2|1079.9|1079.4|1076.2|1075.7|1664
1646754900000|2022-03-08 15:55:00|1079.6|1079.1|1080.1|1079.6|1080.7|1080.2|1078.1|1077.6|2089
1646755200000|2022-03-08 16:00:00|1080.2|1079.7|1081.1|1080.6|1081.3|1080.8|1079.2|1078.7|1378
1646755500000|2022-03-08 16:05:00|1081|1080.5|1080.7|1080.2|1081.1|1080.6|1079.1|1078.6|2484
1646755800000|2022-03-08 16:10:00|1080.8|1080.3|1080.5|1080|1080.9|1080.4|1079.5|1079|2311
1646756100000|2022-03-08 16:15:00|1080.6|1080.1|1080.6|1080.1|1081.1|1080.6|1079.3|1078.8|2152
1646756400000|2022-03-08 16:20:00|1080.8|1080.3|1077.8|1077.3|1081|1080.5|1077.6|1077.1|3033
1646756700000|2022-03-08 16:25:00|1077.7|1077.2|1077.9|1077.4|1078.5|1078|1077.1|1076.6|2277
1646757000000|2022-03-08 16:30:00|1077.7|1077.2|1076.3|1075.8|1078.2|1077.7|1075.4|1074.9|2128
1646757300000|2022-03-08 16:35:00|1076.4|1075.9|1076.8|1076.3|1077.4|1076.9|1076.1|1075.6|1223
1646757600000|2022-03-08 16:40:00|1077|1076.5|1077.6|1077.1|1078|1077.5|1076.4|1075.9|720
1646757900000|2022-03-08 16:45:00|1077.7|1077.2|1080.3|1079.8|1080.6|1080.1|1077.5|1077|1044
1646758200000|2022-03-08 16:50:00|1080.4|1079.9|1081.3|1080.8|1081.3|1080.8|1079.9|1079.4|950
1646758500000|2022-03-08 16:55:00|1081.4|1080.9|1080.7|1080.2|1082.3|1081.8|1080.2|1079.7|1149
1646758800000|2022-03-08 17:00:00|1080.8|1080.3|1083|1082.5|1083.2|1082.7|1080|1079.5|1056
1646759100000|2022-03-08 17:05:00|1083.1|1082.6|1085.2|1084.7|1085.5|1085|1083.1|1082.6|1334
1646759400000|2022-03-08 17:10:00|1085.3|1084.8|1088.2|1087.7|1088.3|1087.8|1085|1084.5|1687
1646759700000|2022-03-08 17:15:00|1088.3|1087.8|1090.8|1090.3|1092|1091.5|1087.7|1087.2|1633
1646760000000|2022-03-08 17:20:00|1090.7|1090.2|1088.9|1088.4|1092.2|1091.7|1088.1|1087.6|1607
1646760300000|2022-03-08 17:25:00|1089|1088.5|1090.3|1089.8|1091|1090.5|1087.7|1087.2|1317
1646760600000|2022-03-08 17:30:00|1090.4|1089.9|1091.9|1091.4|1091.9|1091.4|1088.7|1088.2|1247
1646760900000|2022-03-08 17:35:00|1091.8|1091.3|1091.4|1090.9|1091.8|1091.3|1089.2|1088.7|1532
1646761200000|2022-03-08 17:40:00|1091.3|1090.8|1091.2|1090.7|1091.6|1091.1|1089.6|1089.1|1129
1646761500000|2022-03-08 17:45:00|1091|1090.5|1091.5|1091|1092.5|1092|1090.1|1089.6|1162
1646761800000|2022-03-08 17:50:00|1091.4|1090.9|1092.6|1092.1|1092.6|1092.1|1089.2|1088.7|1799
1646762100000|2022-03-08 17:55:00|1092.5|1092|1092.4|1091.9|1092.5|1092|1091.2|1090.7|778
1646762400000|2022-03-08 18:00:00|1092.5|1092|1094.4|1093.9|1094.6|1094.1|1092.4|1091.9|779
1646762700000|2022-03-08 18:05:00|1094.3|1093.8|1095|1094.5|1095.2|1094.7|1093.6|1093.1|997
1646763000000|2022-03-08 18:10:00|1095.1|1094.6|1094.1|1093.6|1095.7|1095.2|1093.9|1093.4|1102
1646763300000|2022-03-08 18:15:00|1094.3|1093.8|1094.7|1094.2|1095|1094.5|1093.5|1093|1222
1646763600000|2022-03-08 18:20:00|1094.6|1094.1|1091.6|1091.1|1094.6|1094.1|1091.4|1090.9|1791
1646763900000|2022-03-08 18:25:00|1091.4|1090.9|1089.5|1089|1091.4|1090.9|1089.5|1089|919
1646764200000|2022-03-08 18:30:00|1089.7|1089.2|1086.7|1086.2|1089.7|1089.2|1086.1|1085.6|1441
1646764500000|2022-03-08 18:35:00|1086.8|1086.3|1086.4|1085.9|1087.4|1086.9|1085.9|1085.4|789
1646764800000|2022-03-08 18:40:00|1086.6|1086.1|1087.4|1086.9|1087.4|1086.9|1085|1084.5|1288
1646765100000|2022-03-08 18:45:00|1087.5|1087|1085.1|1084.6|1087.7|1087.2|1084.9|1084.4|789
1646765400000|2022-03-08 18:50:00|1085|1084.5|1084.6|1084.1|1085.8|1085.3|1084.2|1083.7|1020
1646765700000|2022-03-08 18:55:00|1084.4|1083.9|1083.9|1083.4|1085.3|1084.8|1083.9|1083.4|844
1646766000000|2022-03-08 19:00:00|1083.8|1083.3|1082.4|1081.9|1083.9|1083.4|1080.8|1080.3|1534
1646766300000|2022-03-08 19:05:00|1082.3|1081.8|1083.7|1083.2|1084.9|1084.4|1082|1081.5|1057
1646766600000|2022-03-08 19:10:00|1083.6|1083.1|1083.4|1082.9|1084.1|1083.6|1081.4|1080.9|854
1646766900000|2022-03-08 19:15:00|1083.3|1082.8|1083.6|1083.1|1084.7|1084.2|1082.8|1082.3|1003
1646767200000|2022-03-08 19:20:00|1083.7|1083.2|1083.9|1083.4|1084.4|1083.9|1081.8|1081.3|1226
1646767500000|2022-03-08 19:25:00|1083.4|1082.9|1085.8|1085.3|1086.3|1085.8|1083.4|1082.9|585
1646767800000|2022-03-08 19:30:00|1085.7|1085.2|1084.4|1083.9|1086.3|1085.8|1083.8|1083.3|1117
1646768100000|2022-03-08 19:35:00|1084.5|1084|1086.2|1085.7|1087.2|1086.7|1084.3|1083.8|1067
1646768400000|2022-03-08 19:40:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.1|1084.6|585
1646768700000|2022-03-08 19:45:00|1086.5|1086|1088|1087.5|1088.2|1087.7|1086.4|1085.9|1007
1646769000000|2022-03-08 19:50:00|1087.9|1087.4|1086.2|1085.7|1088.3|1087.8|1086.1|1085.6|611
1646769300000|2022-03-08 19:55:00|1086.3|1085.8|1086|1085.5|1087.1|1086.6|1084.8|1084.3|586
1646769600000|2022-03-08 20:00:00|1085.9|1085.4|1089|1088.5|1089.4|1088.9|1085.8|1085.3|1178
1646769900000|2022-03-08 20:05:00|1088.9|1088.4|1088.3|1087.8|1089.5|1089|1088|1087.5|516
1646770200000|2022-03-08 20:10:00|1088.4|1087.9|1086.9|1086.4|1088.6|1088.1|1085.6|1085.1|820
1646770500000|2022-03-08 20:15:00|1087.1|1086.6|1086.5|1086|1087.6|1087.1|1086.1|1085.6|1034
1646770800000|2022-03-08 20:20:00|1086.4|1085.9|1086.7|1086.2|1086.7|1086.2|1085.3|1084.8|1032
1646771100000|2022-03-08 20:25:00|1086.8|1086.3|1084.5|1084|1086.8|1086.3|1084.3|1083.8|2011
1646771400000|2022-03-08 20:30:00|1084.4|1083.9|1082.6|1082.1|1084.5|1084|1082.3|1081.8|1615
1646771700000|2022-03-08 20:35:00|1082.5|1082|1084.4|1083.9|1084.6|1084.1|1082.3|1081.8|1730
1646772000000|2022-03-08 20:40:00|1084.3|1083.8|1082.9|1082.4|1085|1084.5|1082.9|1082.4|1468
1646772300000|2022-03-08 20:45:00|1083|1082.5|1083|1082.5|1083.9|1083.4|1082.6|1082.1|2280
1646772600000|2022-03-08 20:50:00|1083.1|1082.6|1083.9|1083.4|1085.6|1085.1|1082.9|1082.4|3392
1646772900000|2022-03-08 20:55:00|1084|1083.5|1084.1|1083.6|1084.3|1083.8|1082.6|1082.1|13175
1646773200000|2022-03-08 21:00:00|1083.7|1083.2|1081.4|1080.4|1083.7|1083.2|1081.4|1080.4|949
1646773500000|2022-03-08 21:05:00|1081.3|1080.3|1080.6|1079.6|1081.4|1080.4|1079.7|1078.7|336
1646773800000|2022-03-08 21:10:00|1080.7|1079.7|1080.5|1079.5|1081.4|1080.4|1080.3|1079.3|118
1646774100000|2022-03-08 21:15:00|1080.7|1079.7|1079.9|1078.9|1080.7|1079.7|1079.6|1078.6|19
1646774400000|2022-03-08 21:20:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|15
1646774700000|2022-03-08 21:25:00|1080|1079|1080.5|1079.5|1080.5|1079.5|1080|1079|5
1646775000000|2022-03-08 21:30:00|1080.8|1079.8|1080.4|1079.4|1080.8|1079.8|1080.4|1079.4|2
1646775300000|2022-03-08 21:35:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|2
1646775600000|2022-03-08 21:40:00|1080.2|1079.2|1080.5|1079.5|1080.5|1079.5|1080.2|1079.2|25
1646775900000|2022-03-08 21:45:00|1079.6|1078.6|1081.8|1080.8|1081.8|1080.8|1079.6|1078.6|9
1646776200000|2022-03-08 21:50:00|1082.3|1081.3|1079.7|1078.7|1082.7|1081.7|1079.7|1078.7|50
1646776500000|2022-03-08 21:55:00|1079.8|1078.8|1081.1|1080.1|1081.1|1080.1|1079.5|1078.5|94
1646776800000|2022-03-08 22:00:00|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1083.8|1081.8|1084.1|1082.1|1081.8|1079.8|0
1646780700000|2022-03-08 23:05:00|1083.9|1081.9|1083.6|1081.6|1084|1082|1083.4|1081.4|0
1646781000000|2022-03-08 23:10:00|1083.5|1081.5|1084.1|1082.1|1084.3|1082.3|1083|1081|0
1646781300000|2022-03-08 23:15:00|1084|1082|1083.7|1081.7|1084|1082|1083.2|1081.2|0
1646781600000|2022-03-08 23:20:00|1083.6|1081.6|1083.7|1081.7|1084|1082|1083.1|1081.1|0
1646781900000|2022-03-08 23:25:00|1083.9|1081.9|1084.4|1082.4|1084.5|1082.5|1083.5|1081.5|0
1646782200000|2022-03-08 23:30:00|1084.6|1082.6|1085.7|1083.7|1086|1084|1084.6|1082.6|0
1646782500000|2022-03-08 23:35:00|1085.8|1083.8|1085.7|1083.7|1086|1084|1085.6|1083.6|0
1646782800000|2022-03-08 23:40:00|1085.6|1083.6|1085.9|1083.9|1086.1|1084.1|1085.5|1083.5|0
1646783100000|2022-03-08 23:45:00|1086.1|1084.1|1085.7|1083.7|1086.6|1084.6|1085.6|1083.6|0
1646783400000|2022-03-08 23:50:00|1085.6|1083.6|1086.2|1084.2|1086.5|1084.5|1085.1|1083.1|0
1646783700000|2022-03-08 23:55:00|1086.3|1084.3|1086.5|1084.5|1086.9|1084.9|1085.6|1083.6|0
1646784000000|2022-03-09 00:00:00|1086.6|1084.6|1087.1|1085.1|1087.4|1085.4|1086.4|1084.4|0
1646784300000|2022-03-09 00:05:00|1087.2|1085.2|1087.2|1085.2|1087.6|1085.6|1086.9|1084.9|0
1646784600000|2022-03-09 00:10:00|1087.1|1085.1|1086.9|1084.9|1087.3|1085.3|1086.7|1084.7|0
1646784900000|2022-03-09 00:15:00|1086.8|1084.8|1086.9|1084.9|1088.1|1086.1|1086.7|1084.7|0
1646785200000|2022-03-09 00:20:00|1086.8|1084.8|1087.5|1085.5|1087.9|1085.9|1086.7|1084.7|0
1646785500000|2022-03-09 00:25:00|1087.6|1085.6|1088.1|1086.1|1088.5|1086.5|1087.6|1085.6|0
1646785800000|2022-03-09 00:30:00|1088.2|1086.2|1086.8|1084.8|1088.2|1086.2|1086.6|1084.6|0
1646786100000|2022-03-09 00:35:00|1086.7|1084.7|1087|1085|1087.5|1085.5|1086.7|1084.7|0
1646786400000|2022-03-09 00:40:00|1087.1|1085.1|1087.7|1085.7|1087.7|1085.7|1086.9|1084.9|0
1646786700000|2022-03-09 00:45:00|1087.8|1085.8|1088|1086|1088|1086|1087.3|1085.3|0
1646787000000|2022-03-09 00:50:00|1088.1|1086.1|1088.2|1086.2|1088.5|1086.5|1087.7|1085.7|0
1646787300000|2022-03-09 00:55:00|1088.3|1086.3|1088.6|1086.6|1088.7|1086.7|1088|1086|0
1646787600000|2022-03-09 01:00:00|1087.7|1086.7|1088.5|1087.5|1089.9|1088.9|1087.4|1086.4|61
1646787900000|2022-03-09 01:05:00|1088.1|1087.1|1088.8|1087.8|1088.8|1087.8|1087|1086|87
1646788200000|2022-03-09 01:10:00|1089.1|1088.1|1090.2|1089.2|1090.2|1089.2|1088.6|1087.6|38
1646788500000|2022-03-09 01:15:00|1089.8|1088.8|1086.4|1085.4|1091.1|1090.1|1085.4|1084.4|160
1646788800000|2022-03-09 01:20:00|1087.1|1086.1|1087.3|1086.3|1087.3|1086.3|1086.4|1085.4|36
1646789100000|2022-03-09 01:25:00|1087.4|1086.4|1088.5|1087.5|1088.6|1087.6|1087.4|1086.4|24
1646789400000|2022-03-09 01:30:00|1088.3|1087.3|1089.7|1088.7|1093.7|1092.7|1087.5|1086.5|242
1646789700000|2022-03-09 01:35:00|1090|1089|1093.4|1092.4|1094.1|1093.1|1089.5|1088.5|179
1646790000000|2022-03-09 01:40:00|1093.5|1092.5|1093.2|1092.2|1094.8|1093.8|1091.5|1090.5|182
1646790300000|2022-03-09 01:45:00|1093.4|1092.4|1093.8|1092.8|1093.8|1092.8|1092.1|1091.1|64
1646790600000|2022-03-09 01:50:00|1093.5|1092.5|1091.7|1090.7|1093.5|1092.5|1090.5|1089.5|11
1646790900000|2022-03-09 01:55:00|1091.2|1090.2|1090.2|1089.2|1091.7|1090.7|1090.1|1089.1|70
1646791200000|2022-03-09 02:00:00|1090.3|1089.3|1089.2|1088.2|1091.9|1090.9|1089.2|1088.2|40
1646791500000|2022-03-09 02:05:00|1089.8|1088.8|1088.9|1087.9|1089.9|1088.9|1088.2|1087.2|32
1646791800000|2022-03-09 02:10:00|1089.7|1088.7|1088.5|1087.5|1090.1|1089.1|1088.5|1087.5|17
1646792100000|2022-03-09 02:15:00|1088.4|1087.4|1087.4|1086.4|1088.6|1087.6|1087.3|1086.3|15
1646792400000|2022-03-09 02:20:00|1088.7|1087.7|1087.4|1086.4|1088.7|1087.7|1087.2|1086.2|21
1646792700000|2022-03-09 02:25:00|1087.6|1086.6|1087.8|1086.8|1087.8|1086.8|1086.3|1085.3|20
1646793000000|2022-03-09 02:30:00|1087.3|1086.3|1086.4|1085.4|1087.7|1086.7|1086.4|1085.4|8
1646793300000|2022-03-09 02:35:00|1086.2|1085.2|1085.9|1084.9|1086.2|1085.2|1085.9|1084.9|5
1646793600000|2022-03-09 02:40:00|1085.4|1084.4|1084.7|1083.7|1085.4|1084.4|1084.2|1083.2|12
1646793900000|2022-03-09 02:45:00|1084.6|1083.6|1083.1|1082.1|1084.9|1083.9|1083.1|1082.1|40
1646794200000|2022-03-09 02:50:00|1083|1082|1081.2|1080.2|1083.5|1082.5|1080.5|1079.5|85
1646794500000|2022-03-09 02:55:00|1081.6|1080.6|1080.9|1079.9|1082.9|1081.9|1080.9|1079.9|46
1646794800000|2022-03-09 03:00:00|1081.7|1080.7|1080.3|1079.3|1082.7|1081.7|1080.3|1079.3|40
1646795100000|2022-03-09 03:05:00|1080.7|1079.7|1079.6|1078.6|1081|1080|1079.1|1078.1|77
1646795400000|2022-03-09 03:10:00|1080|1079|1078.5|1077.5|1080.5|1079.5|1078.2|1077.2|79
1646795700000|2022-03-09 03:15:00|1078.1|1077.1|1076.5|1075.5|1078.1|1077.1|1075.7|1074.7|87
1646796000000|2022-03-09 03:20:00|1076.6|1075.6|1078.6|1077.6|1079.1|1078.1|1076.6|1075.6|84
1646796300000|2022-03-09 03:25:00|1078.5|1077.5|1076.3|1075.3|1078.5|1077.5|1076.3|1075.3|43
1646796600000|2022-03-09 03:30:00|1076.2|1075.2|1077.7|1076.7|1077.7|1076.7|1076.2|1075.2|32
1646796900000|2022-03-09 03:35:00|1077.1|1076.1|1078.3|1077.3|1078.4|1077.4|1077.1|1076.1|19
1646797200000|2022-03-09 03:40:00|1078.5|1077.5|1077.4|1076.4|1078.5|1077.5|1077.4|1076.4|50
1646797500000|2022-03-09 03:45:00|1077.9|1076.9|1078.3|1077.3|1078.4|1077.4|1077.1|1076.1|102
1646797800000|2022-03-09 03:50:00|1078.5|1077.5|1078.8|1077.8|1078.8|1077.8|1078.3|1077.3|18
1646798100000|2022-03-09 03:55:00|1078.5|1077.5|1078|1077|1079|1078|1077.7|1076.7|72
1646798400000|2022-03-09 04:00:00|1077.8|1076.8|1079.5|1078.5|1079.5|1078.5|1077.8|1076.8|50
1646798700000|2022-03-09 04:05:00|1079.3|1078.3|1079.1|1078.1|1079.3|1078.3|1079.1|1078.1|3
1646799000000|2022-03-09 04:10:00|1079.5|1078.5|1079.6|1078.6|1079.6|1078.6|1079.5|1078.5|5
1646799300000|2022-03-09 04:15:00|1080.1|1079.1|1080.1|1079.1|1080.2|1079.2|1080.1|1079.1|6
1646799600000|2022-03-09 04:20:00|1080.2|1079.2|1080.4|1079.4|1081|1080|1080.2|1079.2|13
1646799900000|2022-03-09 04:25:00|1080.2|1079.2|1082.3|1081.3|1082.3|1081.3|1079.9|1078.9|38
1646800200000|2022-03-09 04:30:00|1082.5|1081.5|1082.5|1081.5|1082.6|1081.6|1082.3|1081.3|19
1646800500000|2022-03-09 04:35:00|1082.8|1081.8|1083|1082|1083.1|1082.1|1082.8|1081.8|10
1646800800000|2022-03-09 04:40:00|1083.1|1082.1|1083.2|1082.2|1083.2|1082.2|1083.1|1082.1|2
1646801100000|2022-03-09 04:45:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1
1646801400000|2022-03-09 04:50:00|1083.2|1082.2|1083.4|1082.4|1083.4|1082.4|1083.1|1082.1|5
1646801700000|2022-03-09 04:55:00|1082.7|1081.7|1082.5|1081.5|1082.7|1081.7|1082.5|1081.5|3
1646802000000|2022-03-09 05:00:00|1081.7|1080.7|1079.5|1078.5|1081.7|1080.7|1078.7|1077.7|43
1646802300000|2022-03-09 05:05:00|1079.8|1078.8|1078.2|1077.2|1079.8|1078.8|1078.2|1077.2|26
1646802600000|2022-03-09 05:10:00|1078|1077|1079.7|1078.7|1080.2|1079.2|1076.9|1075.9|36
1646802900000|2022-03-09 05:15:00|1078.5|1077.5|1078.4|1077.4|1078.6|1077.6|1077.3|1076.3|18
1646803200000|2022-03-09 05:20:00|1079.2|1078.2|1077.9|1076.9|1079.3|1078.3|1077.6|1076.6|20
1646803500000|2022-03-09 05:25:00|1078.3|1077.3|1078.6|1077.6|1079.5|1078.5|1078|1077|50
1646803800000|2022-03-09 05:30:00|1078.3|1077.3|1076.5|1075.5|1078.7|1077.7|1076.3|1075.3|41
1646804100000|2022-03-09 05:35:00|1077.5|1076.5|1075.6|1074.6|1077.5|1076.5|1075.6|1074.6|6
1646804400000|2022-03-09 05:40:00|1076|1075|1075.3|1074.3|1076.6|1075.6|1075.3|1074.3|16
1646804700000|2022-03-09 05:45:00|1075.2|1074.2|1072.7|1071.7|1075.2|1074.2|1071.5|1070.5|75
1646805000000|2022-03-09 05:50:00|1073|1072|1072.1|1071.1|1073|1072|1071.2|1070.2|62
1646805300000|2022-03-09 05:55:00|1072|1071|1072.6|1071.6|1073.2|1072.2|1072|1071|22
1646805600000|2022-03-09 06:00:00|1073|1072|1072.6|1071.6|1074.2|1073.2|1072.6|1071.6|95
1646805900000|2022-03-09 06:05:00|1072.7|1071.7|1074.6|1073.6|1074.6|1073.6|1072.5|1071.5|117
1646806200000|2022-03-09 06:10:00|1074.2|1073.2|1076.4|1075.4|1076.8|1075.8|1074.2|1073.2|56
1646806500000|2022-03-09 06:15:00|1076.5|1075.5|1080.4|1079.4|1081.5|1080.5|1076.5|1075.5|107
1646806800000|2022-03-09 06:20:00|1080.9|1079.9|1079.2|1078.2|1081.2|1080.2|1079|1078|44
1646807100000|2022-03-09 06:25:00|1079.5|1078.5|1081.1|1080.1|1081.1|1080.1|1079.5|1078.5|30
1646807400000|2022-03-09 06:30:00|1081.3|1080.3|1082.9|1081.9|1083|1082|1080|1079|96
1646807700000|2022-03-09 06:35:00|1083.2|1082.2|1081.7|1080.7|1083.9|1082.9|1081.7|1080.7|22
1646808000000|2022-03-09 06:40:00|1081|1080|1083|1082|1083|1082|1081|1080|113
1646808300000|2022-03-09 06:45:00|1083.5|1082.5|1082.1|1081.1|1083.5|1082.5|1082.1|1081.1|27
1646808600000|2022-03-09 06:50:00|1082.5|1081.5|1083.3|1082.3|1084|1083|1082.5|1081.5|23
1646808900000|2022-03-09 06:55:00|1083.5|1082.5|1082.9|1081.9|1083.5|1082.5|1082.7|1081.7|35
1646809200000|2022-03-09 07:00:00|1082.8|1081.8|1081.9|1080.9|1083.2|1082.2|1080.4|1079.4|86
1646809500000|2022-03-09 07:05:00|1082.6|1081.6|1083.5|1082.5|1084.9|1083.9|1082.5|1081.5|78
1646809800000|2022-03-09 07:10:00|1083.6|1082.6|1084.4|1083.4|1084.8|1083.8|1082.8|1081.8|123
1646810100000|2022-03-09 07:15:00|1084.8|1083.8|1086.5|1085.5|1086.9|1085.9|1084.5|1083.5|569
1646810400000|2022-03-09 07:20:00|1086.4|1085.4|1086|1085|1086.7|1085.7|1084.6|1083.6|166
1646810700000|2022-03-09 07:25:00|1085.8|1084.8|1088.4|1087.4|1089.2|1088.2|1085.8|1084.8|525
1646811000000|2022-03-09 07:30:00|1088.6|1087.6|1088.3|1087.3|1088.9|1087.9|1087.5|1086.5|139
1646811300000|2022-03-09 07:35:00|1088.1|1087.1|1089.3|1088.3|1089.4|1088.4|1087.9|1086.9|157
1646811600000|2022-03-09 07:40:00|1089.2|1088.2|1087.6|1086.6|1089.3|1088.3|1087.5|1086.5|293
1646811900000|2022-03-09 07:45:00|1087.7|1086.7|1088.6|1087.6|1088.6|1087.6|1087|1086|218
1646812200000|2022-03-09 07:50:00|1088.7|1087.7|1090.2|1089.2|1090.3|1089.3|1088.6|1087.6|248
1646812500000|2022-03-09 07:55:00|1090.3|1089.3|1088.8|1087.8|1090.3|1089.3|1088.2|1087.2|99
1646812800000|2022-03-09 08:00:00|1088.6|1087.6|1086.6|1085.6|1088.6|1087.6|1085.3|1084.3|413
1646813100000|2022-03-09 08:05:00|1086.5|1085.5|1089.2|1088.2|1089.2|1088.2|1085.2|1084.2|542
1646813400000|2022-03-09 08:10:00|1089.5|1088.5|1089.9|1088.9|1091.2|1090.2|1089.1|1088.1|509
1646813700000|2022-03-09 08:15:00|1090|1089|1089.6|1088.6|1090.4|1089.4|1088.2|1087.2|547
1646814000000|2022-03-09 08:20:00|1089.7|1088.7|1089.7|1088.7|1090.8|1089.8|1089.3|1088.3|343
1646814300000|2022-03-09 08:25:00|1089.5|1088.5|1088.5|1087.5|1090.2|1089.2|1088.3|1087.3|267
1646814600000|2022-03-09 08:30:00|1088.6|1087.6|1090.4|1089.4|1091.6|1090.6|1088.6|1087.6|204
1646814900000|2022-03-09 08:35:00|1090.2|1089.2|1090.1|1089.1|1090.7|1089.7|1089.1|1088.1|198
1646815200000|2022-03-09 08:40:00|1090|1089|1091.1|1090.1|1091.6|1090.6|1089.8|1088.8|238
1646815500000|2022-03-09 08:45:00|1090.9|1089.9|1091|1090|1091.3|1090.3|1090.4|1089.4|174
1646815800000|2022-03-09 08:50:00|1090.9|1089.9|1091.2|1090.2|1091.6|1090.6|1090.8|1089.8|92
1646816100000|2022-03-09 08:55:00|1091|1090|1090.3|1089.3|1091.3|1090.3|1090.2|1089.2|100
1646816400000|2022-03-09 09:00:00|1090.5|1089.5|1091.3|1090.3|1091.7|1090.7|1090.5|1089.5|69
1646816700000|2022-03-09 09:05:00|1091.2|1090.2|1089.9|1088.9|1091.6|1090.6|1089.7|1088.7|108
1646817000000|2022-03-09 09:10:00|1090|1089|1089.6|1088.6|1090.8|1089.8|1089.3|1088.3|194
1646817300000|2022-03-09 09:15:00|1089.5|1088.5|1091.6|1090.6|1091.8|1090.8|1089.5|1088.5|188
1646817600000|2022-03-09 09:20:00|1091.8|1090.8|1093|1092|1093.1|1092.1|1091.8|1090.8|199
1646817900000|2022-03-09 09:25:00|1092.9|1091.9|1092.9|1091.9|1093.8|1092.8|1092.6|1091.6|262
1646818200000|2022-03-09 09:30:00|1092.8|1091.8|1094.1|1093.1|1094.3|1093.3|1092.7|1091.7|489
1646818500000|2022-03-09 09:35:00|1094|1093|1094.6|1093.6|1094.8|1093.8|1093.7|1092.7|301
1646818800000|2022-03-09 09:40:00|1094.5|1093.5|1095.2|1094.2|1095.6|1094.6|1094.3|1093.3|324
1646819100000|2022-03-09 09:45:00|1095.1|1094.1|1093.7|1092.7|1095.2|1094.2|1093.7|1092.7|369
1646819400000|2022-03-09 09:50:00|1093.6|1092.6|1094.1|1093.1|1094.8|1093.8|1093.4|1092.4|435
1646819700000|2022-03-09 09:55:00|1094|1093|1094.7|1093.7|1094.9|1093.9|1093.3|1092.3|537
1646820000000|2022-03-09 10:00:00|1094.6|1093.6|1095.1|1094.1|1095.2|1094.2|1093.3|1092.3|303
1646820300000|2022-03-09 10:05:00|1095.2|1094.2|1094.3|1093.3|1095.6|1094.6|1093.9|1092.9|359
1646820600000|2022-03-09 10:10:00|1094.4|1093.4|1094.1|1093.1|1094.5|1093.5|1092.9|1091.9|477
1646820900000|2022-03-09 10:15:00|1094.2|1093.2|1094.1|1093.1|1094.2|1093.2|1093|1092|278
1646821200000|2022-03-09 10:20:00|1094|1093|1092.8|1091.8|1094|1093|1092.3|1091.3|222
1646821500000|2022-03-09 10:25:00|1093|1092|1093.7|1092.7|1094|1093|1092.7|1091.7|435
1646821800000|2022-03-09 10:30:00|1093.6|1092.6|1094.4|1093.4|1094.8|1093.8|1093.4|1092.4|385
1646822100000|2022-03-09 10:35:00|1094.6|1093.6|1094.5|1093.5|1095.7|1094.7|1094.3|1093.3|355
1646822400000|2022-03-09 10:40:00|1094.4|1093.4|1095.9|1094.9|1096.4|1095.4|1094.4|1093.4|545
1646822700000|2022-03-09 10:45:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.2|1093.2|318
1646823000000|2022-03-09 10:50:00|1094.8|1093.8|1093.3|1092.3|1094.9|1093.9|1093|1092|309
1646823300000|2022-03-09 10:55:00|1093|1092|1092.5|1091.5|1093|1092|1091.2|1090.2|565
1646823600000|2022-03-09 11:00:00|1092.6|1091.6|1094.1|1093.1|1094.2|1093.2|1092.3|1091.3|740
1646823900000|2022-03-09 11:05:00|1094.2|1093.2|1094.8|1093.8|1095.4|1094.4|1094.1|1093.1|675
1646824200000|2022-03-09 11:10:00|1094.9|1093.9|1093.5|1092.5|1095|1094|1093.4|1092.4|220
1646824500000|2022-03-09 11:15:00|1093.2|1092.2|1094.4|1093.4|1094.7|1093.7|1093.2|1092.2|201
1646824800000|2022-03-09 11:20:00|1094.5|1093.5|1095.2|1094.2|1095.2|1094.2|1093.8|1092.8|1038
1646825100000|2022-03-09 11:25:00|1095.1|1094.1|1093|1092|1095.4|1094.4|1093|1092|282
1646825400000|2022-03-09 11:30:00|1093.1|1092.1|1093.1|1092.1|1093.5|1092.5|1092.7|1091.7|193
1646825700000|2022-03-09 11:35:00|1092.9|1091.9|1092.5|1091.5|1093.4|1092.4|1092.1|1091.1|194
1646826000000|2022-03-09 11:40:00|1092.3|1091.3|1091.5|1090.5|1092.4|1091.4|1091.4|1090.4|246
1646826300000|2022-03-09 11:45:00|1091.3|1090.3|1092.1|1091.1|1092.3|1091.3|1091.2|1090.2|467
1646826600000|2022-03-09 11:50:00|1092.3|1091.3|1092.9|1091.9|1093.1|1092.1|1092.2|1091.2|94
1646826900000|2022-03-09 11:55:00|1092.8|1091.8|1092.6|1091.6|1093.1|1092.1|1092.1|1091.1|213
1646827200000|2022-03-09 12:00:00|1092.7|1091.7|1093.4|1092.4|1093.6|1092.6|1092.4|1091.4|315
1646827500000|2022-03-09 12:05:00|1093.3|1092.3|1093.8|1092.8|1094|1093|1092.5|1091.5|130
1646827800000|2022-03-09 12:10:00|1093.7|1092.7|1094.1|1093.1|1094.3|1093.3|1093.6|1092.6|135
1646828100000|2022-03-09 12:15:00|1094.2|1093.2|1094.6|1093.6|1094.8|1093.8|1093.7|1092.7|151
1646828400000|2022-03-09 12:20:00|1094.8|1093.8|1094.6|1093.6|1095.1|1094.1|1094.4|1093.4|162
1646828700000|2022-03-09 12:25:00|1094.5|1093.5|1095.1|1094.1|1095.2|1094.2|1094.4|1093.4|253
1646829000000|2022-03-09 12:30:00|1095.2|1094.2|1095.6|1094.6|1095.8|1094.8|1094.7|1093.7|415
1646829300000|2022-03-09 12:35:00|1095.5|1094.5|1094.9|1093.9|1095.8|1094.8|1094.6|1093.6|400
1646829600000|2022-03-09 12:40:00|1095|1094|1095.6|1094.6|1096|1095|1094.7|1093.7|513
1646829900000|2022-03-09 12:45:00|1095.5|1094.5|1096|1095|1096|1095|1095.4|1094.4|584
1646830200000|2022-03-09 12:50:00|1096.1|1095.1|1097|1096|1097|1096|1095.9|1094.9|734
1646830500000|2022-03-09 12:55:00|1096.9|1095.9|1097.3|1096.3|1097.3|1096.3|1096.6|1095.6|259
1646830800000|2022-03-09 13:00:00|1097.4|1096.4|1096.8|1095.8|1097.8|1096.8|1096.7|1095.7|595
1646831100000|2022-03-09 13:05:00|1096.9|1095.9|1098.3|1097.3|1098.3|1097.3|1096.6|1095.6|737
1646831400000|2022-03-09 13:10:00|1098.2|1097.2|1097.6|1096.6|1098.6|1097.6|1097.6|1096.6|868
1646831700000|2022-03-09 13:15:00|1097.8|1096.8|1098.2|1097.2|1098.5|1097.5|1097.4|1096.4|379
1646832000000|2022-03-09 13:20:00|1098.1|1097.1|1097.3|1096.3|1098.1|1097.1|1096.8|1095.8|147
1646832300000|2022-03-09 13:25:00|1097.2|1096.2|1097.3|1096.3|1097.9|1096.9|1097.1|1096.1|101
1646832600000|2022-03-09 13:30:00|1097.4|1096.4|1097.7|1096.7|1097.9|1096.9|1097|1096|139
1646832900000|2022-03-09 13:35:00|1097.8|1096.8|1096.9|1095.9|1098.1|1097.1|1096.8|1095.8|143
1646833200000|2022-03-09 13:40:00|1096.8|1095.8|1096.6|1095.6|1097.2|1096.2|1096.3|1095.3|258
1646833500000|2022-03-09 13:45:00|1096.7|1095.7|1097.2|1096.2|1097.4|1096.4|1096.4|1095.4|183
1646833800000|2022-03-09 13:50:00|1096.9|1095.9|1096.6|1095.6|1097.4|1096.4|1096.2|1095.2|170
1646834100000|2022-03-09 13:55:00|1096.7|1095.7|1095.8|1094.8|1097|1096|1095.5|1094.5|493
1646834400000|2022-03-09 14:00:00|1095.7|1094.7|1096.3|1095.3|1096.4|1095.4|1094.8|1093.8|378
1646834700000|2022-03-09 14:05:00|1096.2|1095.2|1100.4|1099.4|1101|1100|1096|1095|1604
1646835000000|2022-03-09 14:10:00|1100.7|1099.7|1099.1|1098.1|1101.4|1100.4|1098.2|1097.2|1831
1646835300000|2022-03-09 14:15:00|1099|1098|1099|1098|1100.6|1099.6|1098.7|1097.7|460
1646835600000|2022-03-09 14:20:00|1099.3|1098.3|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|594
1646835900000|2022-03-09 14:25:00|1099.9|1098.9|1098.8|1097.8|1100.3|1099.3|1098.5|1097.5|803
1646836200000|2022-03-09 14:30:00|1098.5|1098|1097.8|1097.3|1100.5|1100|1097|1096.5|6166
1646836500000|2022-03-09 14:35:00|1097.7|1097.2|1098.4|1097.9|1099.5|1099|1095|1094.5|3962
1646836800000|2022-03-09 14:40:00|1098.5|1098|1099.3|1098.8|1100.8|1100.3|1098.3|1097.8|2865
1646837100000|2022-03-09 14:45:00|1099.4|1098.9|1099.5|1099|1101.1|1100.6|1099|1098.5|3289
1646837400000|2022-03-09 14:50:00|1099.6|1099.1|1097.3|1096.8|1100.5|1100|1097.3|1096.8|1666
1646837700000|2022-03-09 14:55:00|1097.2|1096.7|1099.2|1098.7|1099.8|1099.3|1096.8|1096.3|2093
1646838000000|2022-03-09 15:00:00|1099.3|1098.8|1102.2|1101.7|1102.9|1102.4|1099.3|1098.8|2946
1646838300000|2022-03-09 15:05:00|1102.3|1101.8|1103.2|1102.7|1103.9|1103.4|1101.9|1101.4|2278
1646838600000|2022-03-09 15:10:00|1103.3|1102.8|1104.4|1103.9|1104.6|1104.1|1103|1102.5|1479
1646838900000|2022-03-09 15:15:00|1104.7|1104.2|1104.1|1103.6|1105.3|1104.8|1102.7|1102.2|2329
1646839200000|2022-03-09 15:20:00|1103.9|1103.4|1104.6|1104.1|1104.9|1104.4|1103|1102.5|1396
1646839500000|2022-03-09 15:25:00|1104.8|1104.3|1104.2|1103.7|1105|1104.5|1103.3|1102.8|1962
1646839800000|2022-03-09 15:30:00|1104.4|1103.9|1105|1104.5|1105|1104.5|1103.4|1102.9|1283
1646840100000|2022-03-09 15:35:00|1105.2|1104.7|1106.5|1106|1106.9|1106.4|1105.1|1104.6|1480
1646840400000|2022-03-09 15:40:00|1106.6|1106.1|1104.8|1104.3|1107|1106.5|1104.7|1104.2|1753
1646840700000|2022-03-09 15:45:00|1104.9|1104.4|1104.9|1104.4|1105.2|1104.7|1104|1103.5|2120
1646841000000|2022-03-09 15:50:00|1104.8|1104.3|1104.9|1104.4|1105.8|1105.3|1104.7|1104.2|991
1646841300000|2022-03-09 15:55:00|1104.8|1104.3|1106.7|1106.2|1107.2|1106.7|1104.8|1104.3|759
1646841600000|2022-03-09 16:00:00|1106.8|1106.3|1105.1|1104.6|1107|1106.5|1105|1104.5|1152
1646841900000|2022-03-09 16:05:00|1105.2|1104.7|1106.3|1105.8|1106.8|1106.3|1105.2|1104.7|1102
1646842200000|2022-03-09 16:10:00|1106.4|1105.9|1104.7|1104.2|1106.4|1105.9|1104.4|1103.9|1270
1646842500000|2022-03-09 16:15:00|1104.6|1104.1|1105.9|1105.4|1106|1105.5|1103.7|1103.2|1026
1646842800000|2022-03-09 16:20:00|1106|1105.5|1107|1106.5|1107.1|1106.6|1105.9|1105.4|1573
1646843100000|2022-03-09 16:25:00|1106.9|1106.4|1107.8|1107.3|1108|1107.5|1106.1|1105.6|2985
1646843400000|2022-03-09 16:30:00|1107.7|1107.2|1109.6|1109.1|1109.6|1109.1|1106.8|1106.3|2158
1646843700000|2022-03-09 16:35:00|1109.5|1109|1110.3|1109.8|1110.6|1110.1|1109.4|1108.9|2689
1646844000000|2022-03-09 16:40:00|1110.4|1109.9|1110.1|1109.6|1110.9|1110.4|1109.5|1109|1524
1646844300000|2022-03-09 16:45:00|1110.2|1109.7|1110.9|1110.4|1111|1110.5|1109.5|1109|1680
1646844600000|2022-03-09 16:50:00|1110.8|1110.3|1109.7|1109.2|1110.8|1110.3|1109.3|1108.8|1587
1646844900000|2022-03-09 16:55:00|1109.9|1109.4|1110|1109.5|1110.4|1109.9|1109.7|1109.2|1870
1646845200000|2022-03-09 17:00:00|1110.2|1109.7|1109.8|1109.3|1111|1110.5|1109.7|1109.2|1178
1646845500000|2022-03-09 17:05:00|1109.9|1109.4|1109.5|1109|1110.1|1109.6|1109.1|1108.6|597
1646845800000|2022-03-09 17:10:00|1109.6|1109.1|1110.3|1109.8|1110.4|1109.9|1109.4|1108.9|975
1646846100000|2022-03-09 17:15:00|1110.4|1109.9|1110.1|1109.6|1110.6|1110.1|1109.9|1109.4|691
1646846400000|2022-03-09 17:20:00|1110|1109.5|1108.8|1108.3|1110.4|1109.9|1108.4|1107.9|3191
1646846700000|2022-03-09 17:25:00|1108.9|1108.4|1109.3|1108.8|1109.4|1108.9|1108.2|1107.7|989
1646847000000|2022-03-09 17:30:00|1109.4|1108.9|1110.1|1109.6|1110.1|1109.6|1109.4|1108.9|874
1646847300000|2022-03-09 17:35:00|1110.2|1109.7|1112.4|1111.9|1112.8|1112.3|1110.2|1109.7|1738
1646847600000|2022-03-09 17:40:00|1112.5|1112|1111.5|1111|1112.7|1112.2|1111.2|1110.7|1582
1646847900000|2022-03-09 17:45:00|1111.4|1110.9|1111.6|1111.1|1111.8|1111.3|1111.2|1110.7|871
1646848200000|2022-03-09 17:50:00|1111.5|1111|1111.4|1110.9|1112|1111.5|1111|1110.5|586
1646848500000|2022-03-09 17:55:00|1111.5|1111|1110.9|1110.4|1111.7|1111.2|1110.4|1109.9|519
1646848800000|2022-03-09 18:00:00|1110.8|1110.3|1108.8|1108.3|1110.8|1110.3|1108.7|1108.2|593
1646849100000|2022-03-09 18:05:00|1108.7|1108.2|1109.7|1109.2|1110|1109.5|1108.5|1108|763
1646849400000|2022-03-09 18:10:00|1109.8|1109.3|1110.6|1110.1|1110.8|1110.3|1109.6|1109.1|552
1646849700000|2022-03-09 18:15:00|1110.7|1110.2|1110.1|1109.6|1110.9|1110.4|1110.1|1109.6|457
1646850000000|2022-03-09 18:20:00|1110.3|1109.8|1111|1110.5|1111.2|1110.7|1110.2|1109.7|342
1646850300000|2022-03-09 18:25:00|1111.1|1110.6|1111.6|1111.1|1111.9|1111.4|1110.9|1110.4|724
1646850600000|2022-03-09 18:30:00|1111.8|1111.3|1111.1|1110.6|1112.1|1111.6|1111|1110.5|1810
1646850900000|2022-03-09 18:35:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.2|1109.7|582
1646851200000|2022-03-09 18:40:00|1110.8|1110.3|1109.6|1109.1|1111|1110.5|1109.6|1109.1|564
1646851500000|2022-03-09 18:45:00|1109.7|1109.2|1108.5|1108|1109.9|1109.4|1108.2|1107.7|413
1646851800000|2022-03-09 18:50:00|1108.7|1108.2|1109.3|1108.8|1110|1109.5|1108.1|1107.6|1116
1646852100000|2022-03-09 18:55:00|1109.2|1108.7|1109.3|1108.8|1109.5|1109|1108.9|1108.4|607
1646852400000|2022-03-09 19:00:00|1109.4|1108.9|1110.9|1110.4|1111.1|1110.6|1109.2|1108.7|791
1646852700000|2022-03-09 19:05:00|1110.8|1110.3|1110.1|1109.6|1111|1110.5|1110|1109.5|472
1646853000000|2022-03-09 19:10:00|1110.2|1109.7|1109.6|1109.1|1110.4|1109.9|1108.8|1108.3|1417
1646853300000|2022-03-09 19:15:00|1109.7|1109.2|1109.7|1109.2|1110.2|1109.7|1108.9|1108.4|531
1646853600000|2022-03-09 19:20:00|1109.6|1109.1|1109.5|1109|1110.1|1109.6|1109.1|1108.6|393
1646853900000|2022-03-09 19:25:00|1109.4|1108.9|1109.7|1109.2|1109.9|1109.4|1109.1|1108.6|450
1646854200000|2022-03-09 19:30:00|1109.9|1109.4|1110.5|1110|1110.6|1110.1|1109.6|1109.1|1022
1646854500000|2022-03-09 19:35:00|1110.4|1109.9|1110.8|1110.3|1111.3|1110.8|1110.4|1109.9|1148
1646854800000|2022-03-09 19:40:00|1110.9|1110.4|1111.2|1110.7|1111.4|1110.9|1110.7|1110.2|1192
1646855100000|2022-03-09 19:45:00|1111.3|1110.8|1110.8|1110.3|1111.4|1110.9|1110.1|1109.6|1251
1646855400000|2022-03-09 19:50:00|1110.9|1110.4|1111.2|1110.7|1111.7|1111.2|1110.9|1110.4|1402
1646855700000|2022-03-09 19:55:00|1111.3|1110.8|1112|1111.5|1112.7|1112.2|1111.2|1110.7|1386
1646856000000|2022-03-09 20:00:00|1112.1|1111.6|1112.4|1111.9|1112.8|1112.3|1112|1111.5|585
1646856300000|2022-03-09 20:05:00|1112.5|1112|1114|1113.5|1114|1113.5|1112.3|1111.8|568
1646856600000|2022-03-09 20:10:00|1114.1|1113.6|1114.3|1113.8|1114.4|1113.9|1113.9|1113.4|1253
1646856900000|2022-03-09 20:15:00|1114.4|1113.9|1114.1|1113.6|1114.6|1114.1|1113.6|1113.1|999
1646857200000|2022-03-09 20:20:00|1114.2|1113.7|1114.3|1113.8|1114.5|1114|1114.1|1113.6|1023
1646857500000|2022-03-09 20:25:00|1114.2|1113.7|1114.1|1113.6|1114.5|1114|1113.7|1113.2|886
1646857800000|2022-03-09 20:30:00|1114.3|1113.8|1114.6|1114.1|1114.9|1114.4|1114.3|1113.8|967
1646858100000|2022-03-09 20:35:00|1114.5|1114|1113.6|1113.1|1114.7|1114.2|1113.6|1113.1|813
1646858400000|2022-03-09 20:40:00|1113.7|1113.2|1114.2|1113.7|1114.4|1113.9|1113.7|1113.2|1143
1646858700000|2022-03-09 20:45:00|1114.3|1113.8|1113.4|1112.9|1114.5|1114|1112.6|1112.1|2558
1646859000000|2022-03-09 20:50:00|1113.5|1113|1112.8|1112.3|1113.8|1113.3|1111.7|1111.2|3131
1646859300000|2022-03-09 20:55:00|1112.9|1112.4|1113.5|1113|1113.7|1113.2|1111.7|1111.2|14007
1646859600000|2022-03-09 21:00:00|1113.7|1112.7|1111.6|1110.6|1113.7|1112.7|1111.5|1110.5|1212
1646859900000|2022-03-09 21:05:00|1111.7|1110.7|1112.1|1111.1|1112.5|1111.5|1111.7|1110.7|62
1646860200000|2022-03-09 21:10:00|1112|1111|1111.3|1110.3|1112.1|1111.1|1111.2|1110.2|133
1646860500000|2022-03-09 21:15:00|1111.2|1110.2|1112.3|1111.3|1112.3|1111.3|1111.2|1110.2|81
1646860800000|2022-03-09 21:20:00|1112.1|1111.1|1111.4|1110.4|1112.5|1111.5|1111|1110|26
1646861100000|2022-03-09 21:25:00|1111.2|1110.2|1111.4|1110.4|1111.5|1110.5|1110.7|1109.7|23
1646861400000|2022-03-09 21:30:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|12
1646861700000|2022-03-09 21:35:00|1111|1110|1110.9|1109.9|1111|1110|1110.9|1109.9|15
1646862000000|2022-03-09 21:40:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|13
1646862300000|2022-03-09 21:45:00|1111.6|1110.6|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|8
1646862600000|2022-03-09 21:50:00|1111.2|1110.2|1111.3|1110.3|1111.3|1110.3|1111.2|1110.2|2
1646862900000|2022-03-09 21:55:00|1111|1110|1113.5|1112.5|1113.5|1112.5|1111|1110|13
1646863200000|2022-03-09 22:00:00|1113.7|1112.7|1113.9|1112.9|1113.9|1112.9|1113.7|1112.7|4
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1113.8|1111.8|1114.7|1112.7|1113.1|1111.1|0
1646867100000|2022-03-09 23:05:00|1113.7|1111.7|1114.1|1112.1|1114.5|1112.5|1113.5|1111.5|0
1646867400000|2022-03-09 23:10:00|1114|1112|1114.4|1112.4|1115.2|1113.2|1114|1112|0
1646867700000|2022-03-09 23:15:00|1114.5|1112.5|1113.6|1111.6|1114.6|1112.6|1113.6|1111.6|0
1646868000000|2022-03-09 23:20:00|1113.7|1111.7|1112.9|1110.9|1113.9|1111.9|1112.7|1110.7|0
1646868300000|2022-03-09 23:25:00|1112.8|1110.8|1113.2|1111.2|1113.3|1111.3|1112.7|1110.7|0
1646868600000|2022-03-09 23:30:00|1113.3|1111.3|1113.4|1111.4|1113.5|1111.5|1113.3|1111.3|0
1646868900000|2022-03-09 23:35:00|1113.3|1111.3|1113.3|1111.3|1113.6|1111.6|1112.8|1110.8|0
1646869200000|2022-03-09 23:40:00|1113.2|1111.2|1113.1|1111.1|1113.4|1111.4|1113|1111|0
1646869500000|2022-03-09 23:45:00|1113.2|1111.2|1113.1|1111.1|1113.5|1111.5|1113|1111|0
1646869800000|2022-03-09 23:50:00|1113.2|1111.2|1113.4|1111.4|1113.4|1111.4|1112.7|1110.7|0
1646870100000|2022-03-09 23:55:00|1113.5|1111.5|1113.8|1111.8|1113.9|1111.9|1113.4|1111.4|0
1646870400000|2022-03-10 00:00:00|1113.9|1111.9|1113.4|1111.4|1114.5|1112.5|1112.8|1110.8|0
1646870700000|2022-03-10 00:05:00|1113.3|1111.3|1113.2|1111.2|1113.5|1111.5|1112.6|1110.6|0
1646871000000|2022-03-10 00:10:00|1113.1|1111.1|1112.8|1110.8|1113.5|1111.5|1112.8|1110.8|0
1646871300000|2022-03-10 00:15:00|1112.7|1110.7|1112.9|1110.9|1113.1|1111.1|1112.3|1110.3|0
1646871600000|2022-03-10 00:20:00|1113|1111|1113.8|1111.8|1114.1|1112.1|1112.7|1110.7|0
1646871900000|2022-03-10 00:25:00|1113.9|1111.9|1113.9|1111.9|1114.2|1112.2|1113.8|1111.8|0
1646872200000|2022-03-10 00:30:00|1114|1112|1114.4|1112.4|1114.7|1112.7|1113.4|1111.4|0
1646872500000|2022-03-10 00:35:00|1114.5|1112.5|1114.5|1112.5|1114.7|1112.7|1114.1|1112.1|0
1646872800000|2022-03-10 00:40:00|1114.6|1112.6|1114.1|1112.1|1114.7|1112.7|1114|1112|0
1646873100000|2022-03-10 00:45:00|1114|1112|1113.6|1111.6|1114.1|1112.1|1113.5|1111.5|0
1646873400000|2022-03-10 00:50:00|1113.5|1111.5|1113.7|1111.7|1113.9|1111.9|1113.4|1111.4|0
1646873700000|2022-03-10 00:55:00|1113.6|1111.6|1113.6|1111.6|1113.9|1111.9|1113.2|1111.2|0
1646874000000|2022-03-10 01:00:00|1113.5|1111.5|1108.5|1107.5|1113.5|1111.5|1106.9|1105.9|87
1646874300000|2022-03-10 01:05:00|1108.6|1107.6|1113.1|1112.1|1113.8|1112.8|1108.5|1107.5|123
1646874600000|2022-03-10 01:10:00|1113.3|1112.3|1113.4|1112.4|1114.4|1113.4|1112.9|1111.9|41
1646874900000|2022-03-10 01:15:00|1113|1112|1114.2|1113.2|1114.2|1113.2|1111.2|1110.2|63
1646875200000|2022-03-10 01:20:00|1114.1|1113.1|1113|1112|1114.4|1113.4|1113|1112|39
1646875500000|2022-03-10 01:25:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|3
1646875800000|2022-03-10 01:30:00|1114|1113|1113.3|1112.3|1115|1114|1112.8|1111.8|42
1646876100000|2022-03-10 01:35:00|1112.4|1111.4|1110.5|1109.5|1112.4|1111.4|1108.8|1107.8|43
1646876400000|2022-03-10 01:40:00|||||||||1
1646876700000|2022-03-10 01:45:00|1112|1111|1112.9|1111.9|1112.9|1111.9|1111.8|1110.8|20
1646877000000|2022-03-10 01:50:00|1113.1|1112.1|1112.4|1111.4|1113.3|1112.3|1111.9|1110.9|27
1646877300000|2022-03-10 01:55:00|1112.9|1111.9|1111.2|1110.2|1112.9|1111.9|1111|1110|18
1646877600000|2022-03-10 02:00:00|1111.1|1110.1|1112.3|1111.3|1113.7|1112.7|1111|1110|105
1646877900000|2022-03-10 02:05:00|1112.4|1111.4|1111.8|1110.8|1112.9|1111.9|1111.5|1110.5|61
1646878200000|2022-03-10 02:10:00|1112|1111|1111.2|1110.2|1112.1|1111.1|1111|1110|29
1646878500000|2022-03-10 02:15:00|1111|1110|1111.2|1110.2|1111.2|1110.2|1110|1109|62
1646878800000|2022-03-10 02:20:00|1111.3|1110.3|1110.8|1109.8|1111.8|1110.8|1110.8|1109.8|18
1646879100000|2022-03-10 02:25:00|1112.3|1111.3|1112|1111|1112.8|1111.8|1112|1111|46
1646879400000|2022-03-10 02:30:00|1111.8|1110.8|1112.8|1111.8|1112.8|1111.8|1111.8|1110.8|41
1646879700000|2022-03-10 02:35:00|1113|1112|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|22
1646880000000|2022-03-10 02:40:00|1113.6|1112.6|1113|1112|1113.6|1112.6|1113|1112|10
1646880300000|2022-03-10 02:45:00|1113.4|1112.4|1112.4|1111.4|1113.4|1112.4|1112.4|1111.4|7
1646880600000|2022-03-10 02:50:00|1111.3|1110.3|1112|1111|1112|1111|1111.3|1110.3|16
1646880900000|2022-03-10 02:55:00|||||||||1
1646881200000|2022-03-10 03:00:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.1|1110.1|23
1646881500000|2022-03-10 03:05:00|1111.3|1110.3|1111.4|1110.4|1111.4|1110.4|1111.2|1110.2|15
1646881800000|2022-03-10 03:10:00|1111.2|1110.2|1111|1110|1111.2|1110.2|1110.7|1109.7|19
1646882100000|2022-03-10 03:15:00|1111.2|1110.2|1111.2|1110.2|1111.5|1110.5|1110.4|1109.4|16
1646882400000|2022-03-10 03:20:00|1111|1110|1111|1110|1111.4|1110.4|1110.5|1109.5|36
1646882700000|2022-03-10 03:25:00|1110.8|1109.8|1109.5|1108.5|1111.3|1110.3|1109.5|1108.5|19
1646883000000|2022-03-10 03:30:00|1109.6|1108.6|1108.7|1107.7|1109.9|1108.9|1108.7|1107.7|45
1646883300000|2022-03-10 03:35:00|1108.5|1107.5|1108.7|1107.7|1108.8|1107.8|1107.7|1106.7|30
1646883600000|2022-03-10 03:40:00|1108.8|1107.8|1106.9|1105.9|1108.8|1107.8|1106.8|1105.8|58
1646883900000|2022-03-10 03:45:00|1106.5|1105.5|1106.9|1105.9|1107.3|1106.3|1105.5|1104.5|45
1646884200000|2022-03-10 03:50:00|1107.5|1106.5|1108|1107|1108.6|1107.6|1107.5|1106.5|14
1646884500000|2022-03-10 03:55:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|6
1646884800000|2022-03-10 04:00:00|1108.6|1107.6|1109.5|1108.5|1109.7|1108.7|1108.5|1107.5|51
1646885100000|2022-03-10 04:05:00|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|10
1646885400000|2022-03-10 04:10:00|1109.1|1108.1|1108.3|1107.3|1109.1|1108.1|1108.3|1107.3|17
1646885700000|2022-03-10 04:15:00|1108.2|1107.2|1108.4|1107.4|1108.4|1107.4|1108.2|1107.2|29
1646886000000|2022-03-10 04:20:00|1107.9|1106.9|1108.3|1107.3|1108.7|1107.7|1107.9|1106.9|31
1646886300000|2022-03-10 04:25:00|1108|1107|1108|1107|1108.3|1107.3|1107.9|1106.9|8
1646886600000|2022-03-10 04:30:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|3
1646886900000|2022-03-10 04:35:00|1108.1|1107.1|1107.9|1106.9|1108.1|1107.1|1107.9|1106.9|2
1646887200000|2022-03-10 04:40:00|1108.5|1107.5|1107.3|1106.3|1108.5|1107.5|1107.3|1106.3|36
1646887500000|2022-03-10 04:45:00|||||||||4
1646888100000|2022-03-10 04:55:00|1107.4|1106.4|1107.7|1106.7|1107.7|1106.7|1107.4|1106.4|5
1646888400000|2022-03-10 05:00:00|1108|1107|1107.8|1106.8|1108.5|1107.5|1106.9|1105.9|20
1646888700000|2022-03-10 05:05:00|1107.4|1106.4|1106.7|1105.7|1107.4|1106.4|1105.7|1104.7|16
1646889000000|2022-03-10 05:10:00|1105.9|1104.9|1105.3|1104.3|1106.3|1105.3|1105.3|1104.3|15
1646889300000|2022-03-10 05:15:00|1105.2|1104.2|1105.5|1104.5|1105.5|1104.5|1104.6|1103.6|20
1646889600000|2022-03-10 05:20:00|1105.9|1104.9|1106.5|1105.5|1106.7|1105.7|1105.9|1104.9|6
1646889900000|2022-03-10 05:25:00|1105.8|1104.8|1105.3|1104.3|1105.8|1104.8|1105.2|1104.2|14
1646890200000|2022-03-10 05:30:00|1105.5|1104.5|1106.1|1105.1|1106.1|1105.1|1105.4|1104.4|13
1646890500000|2022-03-10 05:35:00|1105.7|1104.7|1105.4|1104.4|1106.1|1105.1|1105.2|1104.2|70
1646890800000|2022-03-10 05:40:00|1105.7|1104.7|1106.6|1105.6|1106.7|1105.7|1105.4|1104.4|29
1646891100000|2022-03-10 05:45:00|1107|1106|1107.8|1106.8|1107.8|1106.8|1106.9|1105.9|10
1646891400000|2022-03-10 05:50:00|1108.1|1107.1|1109.2|1108.2|1109.2|1108.2|1108.1|1107.1|83
1646891700000|2022-03-10 05:55:00|1109.1|1108.1|1108.2|1107.2|1109.2|1108.2|1108.1|1107.1|16
1646892000000|2022-03-10 06:00:00|1107.9|1106.9|1107.8|1106.8|1108|1107|1107.7|1106.7|15
1646892300000|2022-03-10 06:05:00|1108|1107|1107.6|1106.6|1108|1107|1107.6|1106.6|12
1646892600000|2022-03-10 06:10:00|1108.1|1107.1|1108.7|1107.7|1108.7|1107.7|1107.6|1106.6|11
1646892900000|2022-03-10 06:15:00|1108.5|1107.5|1107.6|1106.6|1108.7|1107.7|1107.6|1106.6|16
1646893200000|2022-03-10 06:20:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|7
1646893500000|2022-03-10 06:25:00|1107.1|1106.1|1107.7|1106.7|1107.7|1106.7|1107.1|1106.1|64
1646893800000|2022-03-10 06:30:00|1106.9|1105.9|1106.8|1105.8|1106.9|1105.9|1106.4|1105.4|16
1646894100000|2022-03-10 06:35:00|1107.3|1106.3|1108.1|1107.1|1108.1|1107.1|1107.1|1106.1|65
1646894400000|2022-03-10 06:40:00|1107.5|1106.5|1108|1107|1108|1107|1107.5|1106.5|13
1646894700000|2022-03-10 06:45:00|1108.1|1107.1|1107|1106|1108.1|1107.1|1107|1106|25
1646895000000|2022-03-10 06:50:00|1107.4|1106.4|1107.4|1106.4|1107.5|1106.5|1106.8|1105.8|28
1646895300000|2022-03-10 06:55:00|1107.5|1106.5|1108.1|1107.1|1108.1|1107.1|1107.5|1106.5|29
1646895600000|2022-03-10 07:00:00|1107.9|1106.9|1106.6|1105.6|1108.5|1107.5|1106.6|1105.6|85
1646895900000|2022-03-10 07:05:00|1106.5|1105.5|1106.8|1105.8|1107|1106|1106.4|1105.4|42
1646896200000|2022-03-10 07:10:00|1106.9|1105.9|1107.2|1106.2|1107.3|1106.3|1105.4|1104.4|55
1646896500000|2022-03-10 07:15:00|1107.3|1106.3|1106.6|1105.6|1107.4|1106.4|1106.5|1105.5|20
1646896800000|2022-03-10 07:20:00|1106.4|1105.4|1107.5|1106.5|1108|1107|1106.4|1105.4|58
1646897100000|2022-03-10 07:25:00|1107.2|1106.2|1108.3|1107.3|1108.6|1107.6|1107.1|1106.1|75
1646897400000|2022-03-10 07:30:00|1108.2|1107.2|1108.9|1107.9|1109|1108|1107.8|1106.8|103
1646897700000|2022-03-10 07:35:00|1108.8|1107.8|1108.1|1107.1|1108.8|1107.8|1107.5|1106.5|274
1646898000000|2022-03-10 07:40:00|1108.3|1107.3|1108.4|1107.4|1108.4|1107.4|1107.4|1106.4|135
1646898300000|2022-03-10 07:45:00|1108.5|1107.5|1108.9|1107.9|1109.5|1108.5|1108.5|1107.5|198
1646898600000|2022-03-10 07:50:00|1109|1108|1109.4|1108.4|1109.5|1108.5|1108.4|1107.4|147
1646898900000|2022-03-10 07:55:00|1109.5|1108.5|1109.7|1108.7|1109.9|1108.9|1108.9|1107.9|289
1646899200000|2022-03-10 08:00:00|1109.8|1108.8|1107.5|1106.5|1110.3|1109.3|1107.2|1106.2|697
1646899500000|2022-03-10 08:05:00|1107.6|1106.6|1108.1|1107.1|1108.5|1107.5|1107.5|1106.5|297
1646899800000|2022-03-10 08:10:00|1108.2|1107.2|1106.9|1105.9|1108.3|1107.3|1106.6|1105.6|1161
1646900100000|2022-03-10 08:15:00|1106.8|1105.8|1106.5|1105.5|1107.6|1106.6|1106.1|1105.1|639
1646900400000|2022-03-10 08:20:00|1106.4|1105.4|1105.3|1104.3|1106.9|1105.9|1105.3|1104.3|681
1646900700000|2022-03-10 08:25:00|1105.1|1104.1|1104.6|1103.6|1105.4|1104.4|1103.2|1102.2|594
1646901000000|2022-03-10 08:30:00|1104.2|1103.2|1102.8|1101.8|1104.4|1103.4|1102.2|1101.2|807
1646901300000|2022-03-10 08:35:00|1102.7|1101.7|1104|1103|1104.4|1103.4|1102.6|1101.6|314
1646901600000|2022-03-10 08:40:00|1104.1|1103.1|1104.6|1103.6|1104.6|1103.6|1103|1102|263
1646901900000|2022-03-10 08:45:00|1104.5|1103.5|1104.8|1103.8|1105.6|1104.6|1103.9|1102.9|703
1646902200000|2022-03-10 08:50:00|1104.7|1103.7|1103.7|1102.7|1104.7|1103.7|1103.4|1102.4|260
1646902500000|2022-03-10 08:55:00|1103.6|1102.6|1103.6|1102.6|1104.4|1103.4|1102.9|1101.9|500
1646902800000|2022-03-10 09:00:00|1104.2|1103.2|1107.1|1106.1|1107.5|1106.5|1104.2|1103.2|1417
1646903100000|2022-03-10 09:05:00|1107.2|1106.2|1107.1|1106.1|1107.5|1106.5|1106.2|1105.2|604
1646903400000|2022-03-10 09:10:00|1107.2|1106.2|1106.7|1105.7|1107.9|1106.9|1106.7|1105.7|290
1646903700000|2022-03-10 09:15:00|1106.8|1105.8|1106.1|1105.1|1107|1106|1105.7|1104.7|273
1646904000000|2022-03-10 09:20:00|1106|1105|1105.1|1104.1|1106.1|1105.1|1105|1104|291
1646904300000|2022-03-10 09:25:00|1105.2|1104.2|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|240
1646904600000|2022-03-10 09:30:00|1105|1104|1105.5|1104.5|1106.1|1105.1|1105|1104|377
1646904900000|2022-03-10 09:35:00|1105.6|1104.6|1106.4|1105.4|1106.4|1105.4|1105.1|1104.1|291
1646905200000|2022-03-10 09:40:00|1106.3|1105.3|1106.8|1105.8|1107.3|1106.3|1106.3|1105.3|357
1646905500000|2022-03-10 09:45:00|1107|1106|1105.8|1104.8|1107.1|1106.1|1105.4|1104.4|178
1646905800000|2022-03-10 09:50:00|1106|1105|1104.7|1103.7|1107.2|1106.2|1104.2|1103.2|2197
1646906100000|2022-03-10 09:55:00|1104.6|1103.6|1103.3|1102.3|1108.4|1107.4|1102.7|1101.7|2464
1646906400000|2022-03-10 10:00:00|1103.4|1102.4|1103.9|1102.9|1104.8|1103.8|1102.8|1101.8|826
1646906700000|2022-03-10 10:05:00|1103.8|1102.8|1103.2|1102.2|1104.6|1103.6|1102.5|1101.5|454
1646907000000|2022-03-10 10:10:00|1102.8|1101.8|1101.9|1100.9|1103.5|1102.5|1101.9|1100.9|280
1646907300000|2022-03-10 10:15:00|1102|1101|1102.4|1101.4|1102.9|1101.9|1101.6|1100.6|425
1646907600000|2022-03-10 10:20:00|1102.5|1101.5|1102.9|1101.9|1103.6|1102.6|1102.3|1101.3|478
1646907900000|2022-03-10 10:25:00|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.6|1101.6|480
1646908200000|2022-03-10 10:30:00|1102.6|1101.6|1102.4|1101.4|1102.7|1101.7|1101.7|1100.7|677
1646908500000|2022-03-10 10:35:00|1102.2|1101.2|1101|1100|1102.5|1101.5|1100.7|1099.7|258
1646908800000|2022-03-10 10:40:00|1101.2|1100.2|1100.6|1099.6|1101.5|1100.5|1100.4|1099.4|493
1646909100000|2022-03-10 10:45:00|1100.7|1099.7|1101.8|1100.8|1101.8|1100.8|1099.1|1098.1|937
1646909400000|2022-03-10 10:50:00|1101.9|1100.9|1100.9|1099.9|1101.9|1100.9|1100.7|1099.7|198
1646909700000|2022-03-10 10:55:00|1101|1100|1099.4|1098.4|1101.5|1100.5|1099.4|1098.4|241
1646910000000|2022-03-10 11:00:00|1099.5|1098.5|1100|1099|1100.4|1099.4|1099.4|1098.4|467
1646910300000|2022-03-10 11:05:00|1099.9|1098.9|1098.4|1097.4|1099.9|1098.9|1098.3|1097.3|548
1646910600000|2022-03-10 11:10:00|1098.3|1097.3|1098.5|1097.5|1099|1098|1097.6|1096.6|541
1646910900000|2022-03-10 11:15:00|1098.4|1097.4|1098.2|1097.2|1098.6|1097.6|1098.1|1097.1|222
1646911200000|2022-03-10 11:20:00|1098.1|1097.1|1099|1098|1099.5|1098.5|1098.1|1097.1|167
1646911500000|2022-03-10 11:25:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1099|1098|218
1646911800000|2022-03-10 11:30:00|1099.3|1098.3|1098.9|1097.9|1099.6|1098.6|1098.6|1097.6|155
1646912100000|2022-03-10 11:35:00|1098.8|1097.8|1098.3|1097.3|1099.9|1098.9|1098.3|1097.3|210
1646912400000|2022-03-10 11:40:00|1098.2|1097.2|1099|1098|1099.1|1098.1|1097.9|1096.9|98
1646912700000|2022-03-10 11:45:00|1098.8|1097.8|1098|1097|1099.2|1098.2|1097.9|1096.9|56
1646913000000|2022-03-10 11:50:00|1097.8|1096.8|1096.9|1095.9|1098.1|1097.1|1096.9|1095.9|621
1646913300000|2022-03-10 11:55:00|1097|1096|1096.3|1095.3|1097.3|1096.3|1095.8|1094.8|468
1646913600000|2022-03-10 12:00:00|1096.4|1095.4|1096.3|1095.3|1097.7|1096.7|1096.1|1095.1|523
1646913900000|2022-03-10 12:05:00|1096.2|1095.2|1096.6|1095.6|1096.6|1095.6|1095.8|1094.8|332
1646914200000|2022-03-10 12:10:00|1096.4|1095.4|1097|1096|1097|1096|1096.3|1095.3|274
1646914500000|2022-03-10 12:15:00|1097.1|1096.1|1097.7|1096.7|1098.2|1097.2|1096.7|1095.7|319
1646914800000|2022-03-10 12:20:00|1097.6|1096.6|1097.8|1096.8|1098|1097|1097.3|1096.3|175
1646915100000|2022-03-10 12:25:00|1097.9|1096.9|1098.5|1097.5|1098.5|1097.5|1097.6|1096.6|250
1646915400000|2022-03-10 12:30:00|1098.1|1097.1|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|302
1646915700000|2022-03-10 12:35:00|1097.4|1096.4|1097.9|1096.9|1098.4|1097.4|1096.9|1095.9|361
1646916000000|2022-03-10 12:40:00|1097.7|1096.7|1096.6|1095.6|1097.7|1096.7|1096.6|1095.6|584
1646916300000|2022-03-10 12:45:00|1096.5|1095.5|1095.6|1094.6|1097.3|1096.3|1095.6|1094.6|678
1646916600000|2022-03-10 12:50:00|1095.7|1094.7|1096.5|1095.5|1097.2|1096.2|1095.7|1094.7|177
1646916900000|2022-03-10 12:55:00|1096.4|1095.4|1094.6|1093.6|1096.5|1095.5|1094.5|1093.5|867
1646917200000|2022-03-10 13:00:00|1094.7|1093.7|1095.6|1094.6|1095.6|1094.6|1094.6|1093.6|289
1646917500000|2022-03-10 13:05:00|1095.5|1094.5|1095.5|1094.5|1096.6|1095.6|1095|1094|259
1646917800000|2022-03-10 13:10:00|1095.7|1094.7|1096.1|1095.1|1096.7|1095.7|1095.5|1094.5|195
1646918100000|2022-03-10 13:15:00|1096|1095|1096.6|1095.6|1096.7|1095.7|1095.5|1094.5|85
1646918400000|2022-03-10 13:20:00|1096.5|1095.5|1096.7|1095.7|1097|1096|1096.2|1095.2|329
1646918700000|2022-03-10 13:25:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096|1095|65
1646919000000|2022-03-10 13:30:00|1096.4|1095.4|1099.5|1098.5|1100.4|1099.4|1096.4|1095.4|884
1646919300000|2022-03-10 13:35:00|1100|1099|1097.3|1096.3|1100.1|1099.1|1097.3|1096.3|259
1646919600000|2022-03-10 13:40:00|1097.4|1096.4|1096.5|1095.5|1098|1097|1096.1|1095.1|166
1646919900000|2022-03-10 13:45:00|1096.6|1095.6|1095.5|1094.5|1097.7|1096.7|1095.2|1094.2|327
1646920200000|2022-03-10 13:50:00|1095.6|1094.6|1095.8|1094.8|1096.1|1095.1|1094.5|1093.5|344
1646920500000|2022-03-10 13:55:00|1096|1095|1095.7|1094.7|1096.5|1095.5|1095.6|1094.6|456
1646920800000|2022-03-10 14:00:00|1095.8|1094.8|1096.1|1095.1|1096.5|1095.5|1095.3|1094.3|535
1646921100000|2022-03-10 14:05:00|1096|1095|1095.6|1094.6|1096.3|1095.3|1095.3|1094.3|431
1646921400000|2022-03-10 14:10:00|1095.2|1094.2|1095.3|1094.3|1095.6|1094.6|1094.5|1093.5|429
1646921700000|2022-03-10 14:15:00|1095.4|1094.4|1095.5|1094.5|1095.5|1094.5|1094.9|1093.9|486
1646922000000|2022-03-10 14:20:00|1095.4|1094.4|1094.9|1093.9|1095.8|1094.8|1094.7|1093.7|826
1646922300000|2022-03-10 14:25:00|1095|1094|1095.5|1094.5|1095.7|1094.7|1094.7|1093.7|781
1646922600000|2022-03-10 14:30:00|1095.2|1094.7|1093|1092.5|1095.3|1094.8|1090.1|1089.6|6678
1646922900000|2022-03-10 14:35:00|1092.9|1092.4|1089.5|1089|1093.5|1093|1089.3|1088.8|4052
1646923200000|2022-03-10 14:40:00|1089.3|1088.8|1089.6|1089.1|1091.7|1091.2|1089.3|1088.8|4387
1646923500000|2022-03-10 14:45:00|1089.7|1089.2|1090.6|1090.1|1090.9|1090.4|1089.4|1088.9|3026
1646923800000|2022-03-10 14:50:00|1090.7|1090.2|1090.6|1090.1|1091.1|1090.6|1088.8|1088.3|3158
1646924100000|2022-03-10 14:55:00|1090.7|1090.2|1094.9|1094.4|1095.3|1094.8|1090.7|1090.2|2571
1646924400000|2022-03-10 15:00:00|1095|1094.5|1091.9|1091.4|1095.2|1094.7|1090.4|1089.9|3504
1646924700000|2022-03-10 15:05:00|1092|1091.5|1092.6|1092.1|1093|1092.5|1090.9|1090.4|1981
1646925000000|2022-03-10 15:10:00|1092.5|1092|1093.7|1093.2|1093.8|1093.3|1091.4|1090.9|4181
1646925300000|2022-03-10 15:15:00|1093.6|1093.1|1096.4|1095.9|1096.4|1095.9|1093.3|1092.8|2316
1646925600000|2022-03-10 15:20:00|1096.3|1095.8|1094|1093.5|1096.4|1095.9|1093|1092.5|1704
1646925900000|2022-03-10 15:25:00|1094.1|1093.6|1092.3|1091.8|1094.9|1094.4|1092.3|1091.8|1478
1646926200000|2022-03-10 15:30:00|1092.2|1091.7|1089.6|1089.1|1092.7|1092.2|1089.4|1088.9|1723
1646926500000|2022-03-10 15:35:00|1089.5|1089|1090.8|1090.3|1091.1|1090.6|1089.4|1088.9|1660
1646926800000|2022-03-10 15:40:00|1090.7|1090.2|1090.1|1089.6|1091.4|1090.9|1089.9|1089.4|3865
1646927100000|2022-03-10 15:45:00|1090.2|1089.7|1092.1|1091.6|1092.2|1091.7|1089.8|1089.3|1412
1646927400000|2022-03-10 15:50:00|1092|1091.5|1089.3|1088.8|1092|1091.5|1089.3|1088.8|2115
1646927700000|2022-03-10 15:55:00|1089.2|1088.7|1089.5|1089|1090.1|1089.6|1088.8|1088.3|1585
1646928000000|2022-03-10 16:00:00|1089.4|1088.9|1087.7|1087.2|1089.4|1088.9|1087.5|1087|2629
1646928300000|2022-03-10 16:05:00|1087.8|1087.3|1087.5|1087|1088.3|1087.8|1086|1085.5|3109
1646928600000|2022-03-10 16:10:00|1087.4|1086.9|1087.8|1087.3|1087.9|1087.4|1086.1|1085.6|1406
1646928900000|2022-03-10 16:15:00|1087.7|1087.2|1087.5|1087|1088|1087.5|1087|1086.5|1029
1646929200000|2022-03-10 16:20:00|1087.4|1086.9|1087|1086.5|1087.9|1087.4|1086.7|1086.2|1698
1646929500000|2022-03-10 16:25:00|1086.9|1086.4|1087|1086.5|1087.2|1086.7|1085.5|1085|4820
1646929800000|2022-03-10 16:30:00|1087.2|1086.7|1086.5|1086|1087.4|1086.9|1085.9|1085.4|5172
1646930100000|2022-03-10 16:35:00|1086.4|1085.9|1086.2|1085.7|1087|1086.5|1085.4|1084.9|1667
1646930400000|2022-03-10 16:40:00|1086.1|1085.6|1086.6|1086.1|1087.2|1086.7|1085.5|1085|3290
1646930700000|2022-03-10 16:45:00|1086.8|1086.3|1087.6|1087.1|1087.8|1087.3|1086.4|1085.9|2657
1646931000000|2022-03-10 16:50:00|1087.7|1087.2|1088.8|1088.3|1088.9|1088.4|1087.6|1087.1|1424
1646931300000|2022-03-10 16:55:00|1088.7|1088.2|1089.6|1089.1|1090|1089.5|1088.1|1087.6|1516
1646931600000|2022-03-10 17:00:00|1089.7|1089.2|1089|1088.5|1090.1|1089.6|1088.6|1088.1|2323
1646931900000|2022-03-10 17:05:00|1089.1|1088.6|1087.9|1087.4|1089.8|1089.3|1087.8|1087.3|2987
1646932200000|2022-03-10 17:10:00|1088|1087.5|1087.7|1087.2|1088.2|1087.7|1087|1086.5|2961
1646932500000|2022-03-10 17:15:00|1087.6|1087.1|1087.1|1086.6|1088.3|1087.8|1087|1086.5|2550
1646932800000|2022-03-10 17:20:00|1087.2|1086.7|1089|1088.5|1089.3|1088.8|1087|1086.5|1913
1646933100000|2022-03-10 17:25:00|1088.9|1088.4|1088|1087.5|1089|1088.5|1088|1087.5|1559
1646933400000|2022-03-10 17:30:00|1088.1|1087.6|1087.5|1087|1088.6|1088.1|1087.5|1087|984
1646933700000|2022-03-10 17:35:00|1087.4|1086.9|1086.5|1086|1087.4|1086.9|1086.5|1086|1001
1646934000000|2022-03-10 17:40:00|1086.6|1086.1|1086.1|1085.6|1086.6|1086.1|1086|1085.5|1198
1646934300000|2022-03-10 17:45:00|1086|1085.5|1086.3|1085.8|1086.5|1086|1085.9|1085.4|1886
1646934600000|2022-03-10 17:50:00|1086.2|1085.7|1085.1|1084.6|1086.2|1085.7|1084.8|1084.3|2334
1646934900000|2022-03-10 17:55:00|1085.2|1084.7|1085.1|1084.6|1085.3|1084.8|1084.7|1084.2|1303
1646935200000|2022-03-10 18:00:00|1085|1084.5|1084.2|1083.7|1085.8|1085.3|1084.2|1083.7|978
1646935500000|2022-03-10 18:05:00|1084|1083.5|1084.6|1084.1|1085.1|1084.6|1084|1083.5|1354
1646935800000|2022-03-10 18:10:00|1084.7|1084.2|1085.2|1084.7|1085.9|1085.4|1084.6|1084.1|1225
1646936100000|2022-03-10 18:15:00|1085.1|1084.6|1086.4|1085.9|1086.7|1086.2|1085|1084.5|1361
1646936400000|2022-03-10 18:20:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.8|1085.3|1214
1646936700000|2022-03-10 18:25:00|1086.7|1086.2|1086.9|1086.4|1087.3|1086.8|1085.8|1085.3|1016
1646937000000|2022-03-10 18:30:00|1087|1086.5|1088.2|1087.7|1088.5|1088|1086.6|1086.1|1215
1646937300000|2022-03-10 18:35:00|1088.1|1087.6|1088.3|1087.8|1088.9|1088.4|1088|1087.5|1153
1646937600000|2022-03-10 18:40:00|1088.4|1087.9|1088|1087.5|1088.8|1088.3|1087.7|1087.2|833
1646937900000|2022-03-10 18:45:00|1088.1|1087.6|1089.6|1089.1|1089.7|1089.2|1088.1|1087.6|781
1646938200000|2022-03-10 18:50:00|1089.5|1089|1089.1|1088.6|1089.7|1089.2|1088.6|1088.1|879
1646938500000|2022-03-10 18:55:00|1089|1088.5|1088.6|1088.1|1089.2|1088.7|1088.5|1088|781
1646938800000|2022-03-10 19:00:00|1088.7|1088.2|1091.5|1091|1091.6|1091.1|1088.4|1087.9|775
1646939100000|2022-03-10 19:05:00|1091.6|1091.1|1089.8|1089.3|1092|1091.5|1089.7|1089.2|1060
1646939400000|2022-03-10 19:10:00|1089.9|1089.4|1090.4|1089.9|1090.5|1090|1089.6|1089.1|813
1646939700000|2022-03-10 19:15:00|1090.5|1090|1091.3|1090.8|1091.9|1091.4|1090.2|1089.7|744
1646940000000|2022-03-10 19:20:00|1091.2|1090.7|1090.4|1089.9|1091.6|1091.1|1090.3|1089.8|676
1646940300000|2022-03-10 19:25:00|1090.3|1089.8|1091.6|1091.1|1092.2|1091.7|1090.3|1089.8|876
1646940600000|2022-03-10 19:30:00|1091.7|1091.2|1091.6|1091.1|1092.5|1092|1091.3|1090.8|889
1646940900000|2022-03-10 19:35:00|1091.7|1091.2|1091.2|1090.7|1091.7|1091.2|1090.7|1090.2|857
1646941200000|2022-03-10 19:40:00|1091.1|1090.6|1090.4|1089.9|1091.8|1091.3|1090.3|1089.8|740
1646941500000|2022-03-10 19:45:00|1090.5|1090|1092.8|1092.3|1092.8|1092.3|1090.3|1089.8|1242
1646941800000|2022-03-10 19:50:00|1092.9|1092.4|1091.9|1091.4|1093.2|1092.7|1091.8|1091.3|982
1646942100000|2022-03-10 19:55:00|1091.8|1091.3|1092.3|1091.8|1092.7|1092.2|1091.8|1091.3|1842
1646942400000|2022-03-10 20:00:00|1092.4|1091.9|1090.8|1090.3|1092.5|1092|1090.6|1090.1|1220
1646942700000|2022-03-10 20:05:00|1090.9|1090.4|1091|1090.5|1091.5|1091|1090|1089.5|2873
1646943000000|2022-03-10 20:10:00|1091.1|1090.6|1091.5|1091|1091.9|1091.4|1090.4|1089.9|798
1646943300000|2022-03-10 20:15:00|1091.6|1091.1|1091.6|1091.1|1092.2|1091.7|1091.1|1090.6|753
1646943600000|2022-03-10 20:20:00|1091.7|1091.2|1090.6|1090.1|1092|1091.5|1090.2|1089.7|1014
1646943900000|2022-03-10 20:25:00|1090.5|1090|1091.6|1091.1|1091.8|1091.3|1090.3|1089.8|1550
1646944200000|2022-03-10 20:30:00|1091.7|1091.2|1091.6|1091.1|1091.9|1091.4|1090.9|1090.4|1157
1646944500000|2022-03-10 20:35:00|1091.5|1091|1091|1090.5|1091.9|1091.4|1090.4|1089.9|1106
1646944800000|2022-03-10 20:40:00|1091.1|1090.6|1091.2|1090.7|1092.1|1091.6|1091|1090.5|2971
1646945100000|2022-03-10 20:45:00|1091.1|1090.6|1090.8|1090.3|1091.7|1091.2|1090.3|1089.8|2745
1646945400000|2022-03-10 20:50:00|1091.2|1090.7|1091.7|1091.2|1092.1|1091.6|1091|1090.5|4141
1646945700000|2022-03-10 20:55:00|1091.6|1091.1|1092|1091.5|1092.3|1091.8|1091|1090.5|18917
1646946000000|2022-03-10 21:00:00|1091.8|1091|1091.6|1090.6|1092.5|1091.5|1091.3|1090.3|1060
1646946300000|2022-03-10 21:05:00|1091.5|1090.5|1091.3|1090.3|1091.9|1090.9|1090.8|1089.8|135
1646946600000|2022-03-10 21:10:00|1090.9|1089.9|1091.3|1090.3|1091.6|1090.6|1090.9|1089.9|57
1646946900000|2022-03-10 21:15:00|1091.4|1090.4|1091.8|1090.8|1091.8|1090.8|1091.3|1090.3|12
1646947500000|2022-03-10 21:25:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1646948100000|2022-03-10 21:35:00|1092|1091|1092|1091|1092|1091|1092|1091|1
1646948700000|2022-03-10 21:45:00|1092.4|1091.4|1092.1|1091.1|1092.4|1091.4|1092|1091|12
1646949000000|2022-03-10 21:50:00|||||||||1
1646949300000|2022-03-10 21:55:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1091.4|1090.4|45
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1094.2|1092.2|1094.2|1092.2|1092.4|1090.4|0
1646953500000|2022-03-10 23:05:00|1094.1|1092.1|1094.7|1092.7|1094.9|1092.9|1094.1|1092.1|0
1646953800000|2022-03-10 23:10:00|1094.8|1092.8|1094.8|1092.8|1094.9|1092.9|1094.5|1092.5|0
1646954100000|2022-03-10 23:15:00|1094.9|1092.9|1094.6|1092.6|1095.3|1093.3|1094.6|1092.6|0
1646954400000|2022-03-10 23:20:00|1094.7|1092.7|1094.8|1092.8|1094.9|1092.9|1094.4|1092.4|0
1646954700000|2022-03-10 23:25:00|1094.7|1092.7|1094.4|1092.4|1094.8|1092.8|1094.3|1092.3|0
1646955000000|2022-03-10 23:30:00|1094.3|1092.3|1094.4|1092.4|1094.7|1092.7|1094.2|1092.2|0
1646955300000|2022-03-10 23:35:00|1094.3|1092.3|1094.8|1092.8|1094.8|1092.8|1094.3|1092.3|0
1646955600000|2022-03-10 23:40:00|1094.9|1092.9|1094.3|1092.3|1094.9|1092.9|1094.3|1092.3|0
1646955900000|2022-03-10 23:45:00|1094.4|1092.4|1095.7|1093.7|1096|1094|1094.3|1092.3|0
1646956200000|2022-03-10 23:50:00|1095.6|1093.6|1095|1093|1095.7|1093.7|1094.9|1092.9|0
1646956500000|2022-03-10 23:55:00|1094.9|1092.9|1094.8|1092.8|1095.5|1093.5|1094.6|1092.6|0
1646956800000|2022-03-11 00:00:00|1094.9|1092.9|1094|1092|1094.9|1092.9|1093.9|1091.9|0
1646957100000|2022-03-11 00:05:00|1094.1|1092.1|1094.5|1092.5|1094.7|1092.7|1093.9|1091.9|0
1646957400000|2022-03-11 00:10:00|1094.6|1092.6|1094.7|1092.7|1095|1093|1094.2|1092.2|0
1646957700000|2022-03-11 00:15:00|1094.8|1092.8|1094.8|1092.8|1095.1|1093.1|1094|1092|0
1646958000000|2022-03-11 00:20:00|1094.7|1092.7|1094.9|1092.9|1094.9|1092.9|1094.3|1092.3|0
1646958300000|2022-03-11 00:25:00|1095|1093|1094.6|1092.6|1095.1|1093.1|1094.4|1092.4|0
1646958600000|2022-03-11 00:30:00|1094.7|1092.7|1094.8|1092.8|1095.2|1093.2|1094.7|1092.7|0
1646958900000|2022-03-11 00:35:00|1094.7|1092.7|1094.3|1092.3|1094.8|1092.8|1094.2|1092.2|0
1646959200000|2022-03-11 00:40:00|1094.2|1092.2|1094.1|1092.1|1094.4|1092.4|1094.1|1092.1|0
1646959500000|2022-03-11 00:45:00|1094|1092|1094|1092|1094.1|1092.1|1093.7|1091.7|0
1646959800000|2022-03-11 00:50:00|1093.9|1091.9|1092.3|1090.3|1094|1092|1092.2|1090.2|0
1646960100000|2022-03-11 00:55:00|1092.2|1090.2|1092.3|1090.3|1092.3|1090.3|1091.9|1089.9|0
1646960400000|2022-03-11 01:00:00|1092.2|1090.2|1090.8|1089.8|1092.3|1090.3|1090.8|1089.4|55
1646960700000|2022-03-11 01:05:00|1089.1|1088.1|1089.6|1088.6|1090.3|1089.3|1088.8|1087.8|38
1646961000000|2022-03-11 01:10:00|1089.5|1088.5|1089.2|1088.2|1089.6|1088.6|1088.8|1087.8|50
1646961300000|2022-03-11 01:15:00|1089.7|1088.7|1091.8|1090.8|1091.8|1090.8|1088.7|1087.7|64
1646961600000|2022-03-11 01:20:00|1091.7|1090.7|1087|1086|1091.8|1090.8|1087|1086|80
1646961900000|2022-03-11 01:25:00|1086.5|1085.5|1086.2|1085.2|1086.6|1085.6|1084.5|1083.5|57
1646962200000|2022-03-11 01:30:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1083.1|1082.1|76
1646962500000|2022-03-11 01:35:00|1085.5|1084.5|1086.3|1085.3|1086.8|1085.8|1084.3|1083.3|37
1646962800000|2022-03-11 01:40:00|1085.8|1084.8|1086.5|1085.5|1086.5|1085.5|1084.6|1083.6|46
1646963100000|2022-03-11 01:45:00|1087.1|1086.1|1085.9|1084.9|1088|1087|1085.9|1084.9|62
1646963400000|2022-03-11 01:50:00|1085.2|1084.2|1084.9|1083.9|1085.4|1084.4|1084.3|1083.3|9
1646963700000|2022-03-11 01:55:00|1084.3|1083.3|1083.7|1082.7|1084.5|1083.5|1083.7|1082.7|12
1646964000000|2022-03-11 02:00:00|1083.9|1082.9|1085.2|1084.2|1085.2|1084.2|1083.3|1082.3|45
1646964300000|2022-03-11 02:05:00|1085.3|1084.3|1087|1086|1087|1086|1084.9|1083.9|41
1646964600000|2022-03-11 02:10:00|1086.9|1085.9|1086.2|1085.2|1086.9|1085.9|1086.1|1085.1|21
1646964900000|2022-03-11 02:15:00|1086.3|1085.3|1085|1084|1086.3|1085.3|1085|1084|11
1646965200000|2022-03-11 02:20:00|1085.2|1084.2|1083.1|1082.1|1085.2|1084.2|1083.1|1082.1|25
1646965500000|2022-03-11 02:25:00|1082.8|1081.8|1083.9|1082.9|1083.9|1082.9|1081.7|1080.7|49
1646965800000|2022-03-11 02:30:00|1083.1|1082.1|1083.2|1082.2|1083.3|1082.3|1082.4|1081.4|10
1646966100000|2022-03-11 02:35:00|1083|1082|1083.5|1082.5|1083.9|1082.9|1082.8|1081.8|43
1646966400000|2022-03-11 02:40:00|1083.3|1082.3|1082.1|1081.1|1083.3|1082.3|1082.1|1081.1|44
1646966700000|2022-03-11 02:45:00|1081.5|1080.5|1081.6|1080.6|1081.9|1080.9|1080.4|1079.4|65
1646967000000|2022-03-11 02:50:00|1081.1|1080.1|1081.2|1080.2|1081.9|1080.9|1079.7|1078.7|241
1646967300000|2022-03-11 02:55:00|1081.4|1080.4|1080.5|1079.5|1081.4|1080.4|1080.2|1079.2|26
1646967600000|2022-03-11 03:00:00|1080.3|1079.3|1081.5|1080.5|1081.6|1080.6|1080.3|1079.3|40
1646967900000|2022-03-11 03:05:00|1080.5|1079.5|1079.6|1078.6|1080.9|1079.9|1079.6|1078.6|15
1646968200000|2022-03-11 03:10:00|1079.9|1078.9|1078.2|1077.2|1080.2|1079.2|1078.2|1077.2|25
1646968500000|2022-03-11 03:15:00|1077.8|1076.8|1078.6|1077.6|1078.6|1077.6|1077.2|1076.2|17
1646968800000|2022-03-11 03:20:00|1078.2|1077.2|1077.8|1076.8|1078.7|1077.7|1077.6|1076.6|30
1646969100000|2022-03-11 03:25:00|1078.1|1077.1|1077.4|1076.4|1078.5|1077.5|1077.2|1076.2|28
1646969400000|2022-03-11 03:30:00|1077.2|1076.2|1078|1077|1078|1077|1077|1076|11
1646969700000|2022-03-11 03:35:00|1078.6|1077.6|1078.2|1077.2|1078.6|1077.6|1077.7|1076.7|44
1646970000000|2022-03-11 03:40:00|1078.3|1077.3|1080.5|1079.5|1081|1080|1078.2|1077.2|49
1646970300000|2022-03-11 03:45:00|1080.6|1079.6|1081.3|1080.3|1081.3|1080.3|1080|1079|70
1646970600000|2022-03-11 03:50:00|1081.2|1080.2|1081.8|1080.8|1081.9|1080.9|1080.9|1079.9|86
1646970900000|2022-03-11 03:55:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.4|1080.4|15
1646971200000|2022-03-11 04:00:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|5
1646971500000|2022-03-11 04:05:00|1082.5|1081.5|1082.3|1081.3|1082.9|1081.9|1082.3|1081.3|10
1646971800000|2022-03-11 04:10:00|||||||||2
1646972100000|2022-03-11 04:15:00|1081.9|1080.9|1082.7|1081.7|1082.7|1081.7|1081.9|1080.9|6
1646972400000|2022-03-11 04:20:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|4
1646972700000|2022-03-11 04:25:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|10
1646973000000|2022-03-11 04:30:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|11
1646973300000|2022-03-11 04:35:00|||||||||11
1646973600000|2022-03-11 04:40:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|4
1646973900000|2022-03-11 04:45:00|||||||||3
1646974200000|2022-03-11 04:50:00|1083|1082|1082.8|1081.8|1083|1082|1082.7|1081.7|11
1646974500000|2022-03-11 04:55:00|1081.6|1080.6|1081.5|1080.5|1081.6|1080.6|1081.5|1080.5|7
1646974800000|2022-03-11 05:00:00|1081.4|1080.4|1079|1078|1081.4|1080.4|1078.9|1077.9|48
1646975100000|2022-03-11 05:05:00|1078.3|1077.3|1078.7|1077.7|1078.7|1077.7|1077.8|1076.8|11
1646975400000|2022-03-11 05:10:00|1078.1|1077.1|1080|1079|1080|1079|1077.9|1076.9|44
1646975700000|2022-03-11 05:15:00|1079.8|1078.8|1080.7|1079.7|1080.8|1079.8|1079.7|1078.7|19
1646976000000|2022-03-11 05:20:00|1080.2|1079.2|1080.6|1079.6|1080.6|1079.6|1079.8|1078.8|11
1646976300000|2022-03-11 05:25:00|1080.8|1079.8|1082.1|1081.1|1082.5|1081.5|1080.8|1079.8|83
1646976600000|2022-03-11 05:30:00|1082.2|1081.2|1084.9|1083.9|1085.1|1084.1|1081.9|1080.9|153
1646976900000|2022-03-11 05:35:00|1084.8|1083.8|1087.5|1086.5|1088.8|1087.8|1084.8|1083.8|151
1646977200000|2022-03-11 05:40:00|1087.4|1086.4|1085.5|1084.5|1088.1|1087.1|1085.5|1084.5|57
1646977500000|2022-03-11 05:45:00|1085|1084|1087|1086|1087.2|1086.2|1085|1084|45
1646977800000|2022-03-11 05:50:00|1087.1|1086.1|1089.5|1088.5|1089.5|1088.5|1087|1086|88
1646978100000|2022-03-11 05:55:00|1089.7|1088.7|1089.3|1088.3|1091.7|1090.7|1089|1088|39
1646978400000|2022-03-11 06:00:00|1089|1088|1090.1|1089.1|1090.1|1089.1|1087.6|1086.6|229
1646978700000|2022-03-11 06:05:00|1089.6|1088.6|1090.3|1089.3|1090.9|1089.9|1089.6|1088.6|77
1646979000000|2022-03-11 06:10:00|1090.2|1089.2|1090.4|1089.4|1091.5|1090.5|1089.6|1088.6|108
1646979300000|2022-03-11 06:15:00|1090.5|1089.5|1092|1091|1092|1091|1090.2|1089.2|94
1646979600000|2022-03-11 06:20:00|1091.8|1090.8|1090.4|1089.4|1092.2|1091.2|1090.4|1089.4|63
1646979900000|2022-03-11 06:25:00|1090.8|1089.8|1091.1|1090.1|1091.2|1090.2|1090.4|1089.4|53
1646980200000|2022-03-11 06:30:00|1090.7|1089.7|1088.6|1087.6|1090.7|1089.7|1088.6|1087.6|101
1646980500000|2022-03-11 06:35:00|1088.4|1087.4|1089|1088|1089.4|1088.4|1087.4|1086.4|736
1646980800000|2022-03-11 06:40:00|1089.2|1088.2|1091.2|1090.2|1091.6|1090.6|1089.2|1088.2|215
1646981100000|2022-03-11 06:45:00|1090.9|1089.9|1091.3|1090.3|1091.3|1090.3|1090|1089|79
1646981400000|2022-03-11 06:50:00|1091.2|1090.2|1091.4|1090.4|1091.6|1090.6|1090.6|1089.6|91
1646981700000|2022-03-11 06:55:00|1091.2|1090.2|1091.1|1090.1|1092|1091|1090.2|1089.2|90
1646982000000|2022-03-11 07:00:00|1091.4|1090.4|1093.6|1092.6|1093.7|1092.7|1091.4|1090.4|152
1646982300000|2022-03-11 07:05:00|1093.7|1092.7|1095.6|1094.6|1096.4|1095.4|1093.7|1092.7|479
1646982600000|2022-03-11 07:10:00|1095.5|1094.5|1095.6|1094.6|1096.7|1095.7|1095.5|1094.5|127
1646982900000|2022-03-11 07:15:00|1095.7|1094.7|1095.6|1094.6|1097.3|1096.3|1095.6|1094.6|81
1646983200000|2022-03-11 07:20:00|1095.3|1094.3|1093.1|1092.1|1095.5|1094.5|1092.9|1091.9|124
1646983500000|2022-03-11 07:25:00|1093.2|1092.2|1093|1092|1093.7|1092.7|1092.8|1091.8|128
1646983800000|2022-03-11 07:30:00|1092.8|1091.8|1093|1092|1093.7|1092.7|1092.2|1091.2|214
1646984100000|2022-03-11 07:35:00|1092.8|1091.8|1091.5|1090.5|1093.2|1092.2|1091.5|1090.5|137
1646984400000|2022-03-11 07:40:00|1091.6|1090.6|1093.3|1092.3|1093.6|1092.6|1091.6|1090.6|70
1646984700000|2022-03-11 07:45:00|1093.2|1092.2|1092.5|1091.5|1094|1093|1092.2|1091.2|126
1646985000000|2022-03-11 07:50:00|1092.6|1091.6|1092|1091|1093|1092|1092|1091|94
1646985300000|2022-03-11 07:55:00|1092.1|1091.1|1092.4|1091.4|1092.4|1091.4|1090.7|1089.7|220
1646985600000|2022-03-11 08:00:00|1092.1|1091.1|1090.5|1089.5|1092.4|1091.4|1090.4|1089.4|194
1646985900000|2022-03-11 08:05:00|1090.6|1089.6|1090.7|1089.7|1091.9|1090.9|1089.9|1088.9|133
1646986200000|2022-03-11 08:10:00|1090.6|1089.6|1090.1|1089.1|1091.1|1090.1|1089.9|1088.9|231
1646986500000|2022-03-11 08:15:00|1090|1089|1087.1|1086.1|1090.3|1089.3|1087.1|1086.1|497
1646986800000|2022-03-11 08:20:00|1087.2|1086.2|1088.8|1087.8|1089.1|1088.1|1086.9|1085.9|305
1646987100000|2022-03-11 08:25:00|1088.9|1087.9|1089.4|1088.4|1090|1089|1088.7|1087.7|259
1646987400000|2022-03-11 08:30:00|1089.1|1088.1|1088.4|1087.4|1089.8|1088.8|1088.2|1087.2|100
1646987700000|2022-03-11 08:35:00|1088.6|1087.6|1089.9|1088.9|1089.9|1088.9|1088.6|1087.6|218
1646988000000|2022-03-11 08:40:00|1089.7|1088.7|1090|1089|1090.8|1089.8|1089.1|1088.1|98
1646988300000|2022-03-11 08:45:00|1090.5|1089.5|1091.6|1090.6|1091.8|1090.8|1090.5|1089.5|66
1646988600000|2022-03-11 08:50:00|1091.4|1090.4|1090.3|1089.3|1091.7|1090.7|1090.3|1089.3|68
1646988900000|2022-03-11 08:55:00|1090.6|1089.6|1090.6|1089.6|1091|1090|1090.2|1089.2|30
1646989200000|2022-03-11 09:00:00|1090.4|1089.4|1091|1090|1091.4|1090.4|1090.4|1089.4|230
1646989500000|2022-03-11 09:05:00|1091.4|1090.4|1091.5|1090.5|1092.4|1091.4|1091.4|1090.4|280
1646989800000|2022-03-11 09:10:00|1091.4|1090.4|1092.7|1091.7|1092.8|1091.8|1091.4|1090.4|193
1646990100000|2022-03-11 09:15:00|1092.5|1091.5|1091.8|1090.8|1092.6|1091.6|1091.5|1090.5|94
1646990400000|2022-03-11 09:20:00|1091.7|1090.7|1092.1|1091.1|1092.8|1091.8|1091.4|1090.4|401
1646990700000|2022-03-11 09:25:00|1092.2|1091.2|1091.2|1090.2|1092.9|1091.9|1091.1|1090.1|309
1646991000000|2022-03-11 09:30:00|1091.3|1090.3|1091|1090|1091.5|1090.5|1089.9|1088.9|167
1646991300000|2022-03-11 09:35:00|1090.9|1089.9|1090.6|1089.6|1091.2|1090.2|1090|1089|169
1646991600000|2022-03-11 09:40:00|1090.8|1089.8|1090.2|1089.2|1091|1090|1089.9|1088.9|690
1646991900000|2022-03-11 09:45:00|1090.3|1089.3|1091.6|1090.6|1091.7|1090.7|1090.1|1089.1|139
1646992200000|2022-03-11 09:50:00|1091.8|1090.8|1091.6|1090.6|1092.2|1091.2|1090.9|1089.9|125
1646992500000|2022-03-11 09:55:00|1091.7|1090.7|1091.7|1090.7|1092.2|1091.2|1091.5|1090.5|106
1646992800000|2022-03-11 10:00:00|1091.6|1090.6|1093.4|1092.4|1093.4|1092.4|1091.6|1090.6|341
1646993100000|2022-03-11 10:05:00|1093.5|1092.5|1093.6|1092.6|1094|1093|1093|1092|120
1646993400000|2022-03-11 10:10:00|1093.5|1092.5|1093|1092|1093.6|1092.6|1092.9|1091.9|170
1646993700000|2022-03-11 10:15:00|1092.9|1091.9|1092.5|1091.5|1093.4|1092.4|1092.3|1091.3|219
1646994000000|2022-03-11 10:20:00|1092.6|1091.6|1092.8|1091.8|1093|1092|1091.7|1090.7|212
1646994300000|2022-03-11 10:25:00|1092.9|1091.9|1093.4|1092.4|1094|1093|1092.9|1091.9|205
1646994600000|2022-03-11 10:30:00|1093.5|1092.5|1093.3|1092.3|1093.6|1092.6|1093.1|1092.1|181
1646994900000|2022-03-11 10:35:00|1093.2|1092.2|1092.5|1091.5|1093.3|1092.3|1092.2|1091.2|150
1646995200000|2022-03-11 10:40:00|1092.4|1091.4|1091.3|1090.3|1092.7|1091.7|1091.3|1090.3|165
1646995500000|2022-03-11 10:45:00|1091.5|1090.5|1091.6|1090.6|1091.8|1090.8|1091.2|1090.2|222
1646995800000|2022-03-11 10:50:00|1091.5|1090.5|1090.8|1089.8|1091.7|1090.7|1090.4|1089.4|503
1646996100000|2022-03-11 10:55:00|1090.6|1089.6|1091.2|1090.2|1091.6|1090.6|1090.5|1089.5|472
1646996400000|2022-03-11 11:00:00|1091|1090|1091.9|1090.9|1092.6|1091.6|1091|1090|415
1646996700000|2022-03-11 11:05:00|1091.8|1090.8|1091.6|1090.6|1091.9|1090.9|1090.6|1089.6|420
1646997000000|2022-03-11 11:10:00|1091.5|1090.5|1091.3|1090.3|1091.9|1090.9|1090.9|1089.9|256
1646997300000|2022-03-11 11:15:00|1091.2|1090.2|1091.2|1090.2|1091.7|1090.7|1090.9|1089.9|314
1646997600000|2022-03-11 11:20:00|1091.3|1090.3|1095.9|1094.9|1096.7|1095.7|1090|1089|1335
1646997900000|2022-03-11 11:25:00|1095.7|1094.7|1098.6|1097.6|1102.2|1101.2|1095.7|1094.7|3464
1646998200000|2022-03-11 11:30:00|1098.3|1097.3|1100.9|1099.9|1100.9|1099.9|1096.7|1095.7|1348
1646998500000|2022-03-11 11:35:00|1101|1100|1099.4|1098.4|1101.1|1100.1|1098.4|1097.4|851
1646998800000|2022-03-11 11:40:00|1099.6|1098.6|1100.3|1099.3|1101.7|1100.7|1099.4|1098.4|1263
1646999100000|2022-03-11 11:45:00|1100.2|1099.2|1100.9|1099.9|1102.1|1101.1|1100.2|1099.2|2091
1646999400000|2022-03-11 11:50:00|1100.8|1099.8|1099.3|1098.3|1101.2|1100.2|1098.3|1097.3|397
1646999700000|2022-03-11 11:55:00|1099.5|1098.5|1100.3|1099.3|1100.7|1099.7|1099|1098|499
1647000000000|2022-03-11 12:00:00|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1099|1098|426
1647000300000|2022-03-11 12:05:00|1100.2|1099.2|1101.4|1100.4|1101.5|1100.5|1099.9|1098.9|165
1647000600000|2022-03-11 12:10:00|1101.3|1100.3|1100.8|1099.8|1102|1101|1100.8|1099.8|507
1647000900000|2022-03-11 12:15:00|1100.9|1099.9|1101.3|1100.3|1101.9|1100.9|1100.7|1099.7|231
1647001200000|2022-03-11 12:20:00|1101.5|1100.5|1101.7|1100.7|1102.5|1101.5|1101.3|1100.3|720
1647001500000|2022-03-11 12:25:00|1101.5|1100.5|1101.3|1100.3|1101.8|1100.8|1101|1100|730
1647001800000|2022-03-11 12:30:00|1101.2|1100.2|1102.4|1101.4|1102.4|1101.4|1101.2|1100.2|1374
1647002100000|2022-03-11 12:35:00|1102.3|1101.3|1103.1|1102.1|1103.1|1102.1|1101.5|1100.5|651
1647002400000|2022-03-11 12:40:00|1103|1102|1102.2|1101.2|1103|1102|1101.9|1100.9|302
1647002700000|2022-03-11 12:45:00|1102.3|1101.3|1100.9|1099.9|1102.3|1101.3|1100.6|1099.6|2433
1647003000000|2022-03-11 12:50:00|1100.8|1099.8|1099.6|1098.6|1101|1100|1099.6|1098.6|260
1647003300000|2022-03-11 12:55:00|1099.5|1098.5|1098.7|1097.7|1099.6|1098.6|1097.9|1096.9|277
1647003600000|2022-03-11 13:00:00|1098.8|1097.8|1099.9|1098.9|1100.1|1099.1|1098.8|1097.8|592
1647003900000|2022-03-11 13:05:00|1100.3|1099.3|1100.9|1099.9|1101.1|1100.1|1099.5|1098.5|987
1647004200000|2022-03-11 13:10:00|1100.7|1099.7|1099|1098|1100.9|1099.9|1098.9|1097.9|221
1647004500000|2022-03-11 13:15:00|1099.2|1098.2|1099.1|1098.1|1099.5|1098.5|1098.8|1097.8|218
1647004800000|2022-03-11 13:20:00|1099.2|1098.2|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|179
1647005100000|2022-03-11 13:25:00|1099.2|1098.2|1099.7|1098.7|1099.8|1098.8|1099.1|1098.1|463
1647005400000|2022-03-11 13:30:00|1099.8|1098.8|1099|1098|1100|1099|1098.5|1097.5|197
1647005700000|2022-03-11 13:35:00|1098.9|1097.9|1099.8|1098.8|1100.2|1099.2|1098.8|1097.8|1163
1647006000000|2022-03-11 13:40:00|1099.6|1098.6|1098.7|1097.7|1099.6|1098.6|1098.6|1097.6|137
1647006300000|2022-03-11 13:45:00|1098.6|1097.6|1098.8|1097.8|1099.1|1098.1|1097.7|1096.7|753
1647006600000|2022-03-11 13:50:00|1098.7|1097.7|1098.5|1097.5|1099|1098|1098.5|1097.5|736
1647006900000|2022-03-11 13:55:00|1098.6|1097.6|1098.3|1097.3|1098.7|1097.7|1098|1097|168
1647007200000|2022-03-11 14:00:00|1098.2|1097.2|1098.2|1097.2|1099.1|1098.1|1098.2|1097.2|1240
1647007500000|2022-03-11 14:05:00|1098.1|1097.1|1097.9|1096.9|1098.4|1097.4|1097.6|1096.6|1781
1647007800000|2022-03-11 14:10:00|1098|1097|1097.5|1096.5|1098.1|1097.1|1097.4|1096.4|14612
1647008100000|2022-03-11 14:15:00|1097.6|1096.6|1098.3|1097.3|1098.4|1097.4|1097.6|1096.6|1014
1647008400000|2022-03-11 14:20:00|1098.2|1097.2|1097.7|1096.7|1098.6|1097.6|1097.3|1096.3|171
1647008700000|2022-03-11 14:25:00|1097.6|1096.6|1097.5|1096.5|1097.8|1096.8|1097|1096|2380
1647009000000|2022-03-11 14:30:00|1097.2|1096.7|1094.2|1093.7|1098.5|1098|1094.2|1093.7|4144
1647009300000|2022-03-11 14:35:00|1094.3|1093.8|1090.4|1089.9|1094.5|1094|1090.2|1089.7|4168
1647009600000|2022-03-11 14:40:00|1090.5|1090|1090.7|1090.2|1091.6|1091.1|1090.2|1089.7|4503
1647009900000|2022-03-11 14:45:00|1090.6|1090.1|1090.1|1089.6|1091.6|1091.1|1089.3|1088.8|2015
1647010200000|2022-03-11 14:50:00|1089.9|1089.4|1086.4|1085.9|1090.7|1090.2|1086.4|1085.9|2045
1647010500000|2022-03-11 14:55:00|1086.5|1086|1087.2|1086.7|1087.2|1086.7|1085.8|1085.3|2241
1647010800000|2022-03-11 15:00:00|1087|1086.5|1083.6|1083.1|1087.2|1086.7|1083.5|1083|3907
1647011100000|2022-03-11 15:05:00|1083.7|1083.2|1082.2|1081.7|1085.3|1084.8|1082|1081.5|4247
1647011400000|2022-03-11 15:10:00|1082.3|1081.8|1083.1|1082.6|1084|1083.5|1082.3|1081.8|3986
1647011700000|2022-03-11 15:15:00|1083.2|1082.7|1081.9|1081.4|1083.4|1082.9|1081.8|1081.3|7218
1647012000000|2022-03-11 15:20:00|1081.8|1081.3|1081.3|1080.8|1082.3|1081.8|1080.4|1079.9|11052
1647012300000|2022-03-11 15:25:00|1081.4|1080.9|1082.4|1081.9|1083.6|1083.1|1081.3|1080.8|2548
1647012600000|2022-03-11 15:30:00|1082.2|1081.7|1080.9|1080.4|1082.8|1082.3|1080.9|1080.4|2941
1647012900000|2022-03-11 15:35:00|1080.8|1080.3|1081.3|1080.8|1082.2|1081.7|1080.8|1080.3|10793
1647013200000|2022-03-11 15:40:00|1081.4|1080.9|1080.6|1080.1|1082.4|1081.9|1080.5|1080|5480
1647013500000|2022-03-11 15:45:00|1080.7|1080.2|1081|1080.5|1082.3|1081.8|1080.7|1080.2|12248
1647013800000|2022-03-11 15:50:00|1081.1|1080.6|1080.3|1079.8|1082.2|1081.7|1080|1079.5|6352
1647014100000|2022-03-11 15:55:00|1080.2|1079.7|1081.5|1081|1081.7|1081.2|1080.1|1079.6|3320
1647014400000|2022-03-11 16:00:00|1081.4|1080.9|1080.4|1079.9|1081.8|1081.3|1080.2|1079.7|6058
1647014700000|2022-03-11 16:05:00|1080.5|1080|1079.4|1078.9|1080.7|1080.2|1078.4|1077.9|2890
1647015000000|2022-03-11 16:10:00|1079.5|1079|1077.9|1077.4|1080|1079.5|1077.8|1077.3|6200
1647015300000|2022-03-11 16:15:00|1078|1077.5|1078.4|1077.9|1078.8|1078.3|1077.6|1077.1|3419
1647015600000|2022-03-11 16:20:00|1078.5|1078|1078|1077.5|1079.1|1078.6|1077.1|1076.6|4563
1647015900000|2022-03-11 16:25:00|1077.9|1077.4|1076.1|1075.6|1077.9|1077.4|1075.8|1075.3|11956
1647016200000|2022-03-11 16:30:00|1076|1075.5|1074.9|1074.4|1076.3|1075.8|1074.3|1073.8|3652
1647016500000|2022-03-11 16:35:00|1075|1074.5|1075.9|1075.4|1076.4|1075.9|1074.7|1074.2|2256
1647016800000|2022-03-11 16:40:00|1075.8|1075.3|1075.7|1075.2|1076.2|1075.7|1073.4|1072.9|5270
1647017100000|2022-03-11 16:45:00|1075.6|1075.1|1075.4|1074.9|1076.4|1075.9|1075.1|1074.6|2124
1647017400000|2022-03-11 16:50:00|1075.3|1074.8|1074.9|1074.4|1075.3|1074.8|1073.3|1072.8|1416
1647017700000|2022-03-11 16:55:00|1075|1074.5|1075.2|1074.7|1075.8|1075.3|1074.7|1074.2|1657
1647018000000|2022-03-11 17:00:00|1075.1|1074.6|1075.5|1075|1075.6|1075.1|1073.7|1073.2|2634
1647018300000|2022-03-11 17:05:00|1075.6|1075.1|1073.7|1073.2|1075.9|1075.4|1073.4|1072.9|3087
1647018600000|2022-03-11 17:10:00|1073.6|1073.1|1075.2|1074.7|1075.4|1074.9|1073.4|1072.9|1430
1647018900000|2022-03-11 17:15:00|1075.3|1074.8|1077.2|1076.7|1077.2|1076.7|1075.3|1074.8|2175
1647019200000|2022-03-11 17:20:00|1077.3|1076.8|1075.4|1074.9|1077.6|1077.1|1075.3|1074.8|2991
1647019500000|2022-03-11 17:25:00|1075.5|1075|1074|1073.5|1075.6|1075.1|1074|1073.5|2860
1647019800000|2022-03-11 17:30:00|1073.9|1073.4|1074.4|1073.9|1074.9|1074.4|1073.8|1073.3|5978
1647020100000|2022-03-11 17:35:00|1074.3|1073.8|1073|1072.5|1074.3|1073.8|1072.9|1072.4|1641
1647020400000|2022-03-11 17:40:00|1073.2|1072.7|1073.7|1073.2|1073.7|1073.2|1072.9|1072.4|1194
1647020700000|2022-03-11 17:45:00|1073.6|1073.1|1073.5|1073|1073.8|1073.3|1073.1|1072.6|1327
1647021000000|2022-03-11 17:50:00|1073.6|1073.1|1073.4|1072.9|1073.9|1073.4|1073.4|1072.9|1271
1647021300000|2022-03-11 17:55:00|1073.5|1073|1073.8|1073.3|1074.3|1073.8|1073.4|1072.9|1353
1647021600000|2022-03-11 18:00:00|1073.7|1073.2|1074.4|1073.9|1074.8|1074.3|1073.3|1072.8|1328
1647021900000|2022-03-11 18:05:00|1074.3|1073.8|1074.2|1073.7|1075.4|1074.9|1073.9|1073.4|1505
1647022200000|2022-03-11 18:10:00|1074.1|1073.6|1073.8|1073.3|1074.7|1074.2|1073.8|1073.3|1945
1647022500000|2022-03-11 18:15:00|1073.9|1073.4|1074.7|1074.2|1074.9|1074.4|1073.8|1073.3|1710
1647022800000|2022-03-11 18:20:00|1074.6|1074.1|1075.4|1074.9|1075.5|1075|1074.6|1074.1|1573
1647023100000|2022-03-11 18:25:00|1075.3|1074.8|1074.7|1074.2|1075.3|1074.8|1074.6|1074.1|2024
1647023400000|2022-03-11 18:30:00|1074.8|1074.3|1075.4|1074.9|1075.6|1075.1|1074.8|1074.3|2556
1647023700000|2022-03-11 18:35:00|1075.5|1075|1074.8|1074.3|1075.7|1075.2|1074.2|1073.7|1261
1647024000000|2022-03-11 18:40:00|1074.9|1074.4|1074.7|1074.2|1075.2|1074.7|1074.5|1074|1083
1647024300000|2022-03-11 18:45:00|1074.6|1074.1|1075.3|1074.8|1075.3|1074.8|1074.6|1074.1|1338
1647024600000|2022-03-11 18:50:00|1075.4|1074.9|1073.1|1072.6|1075.5|1075|1072.8|1072.3|1488
1647024900000|2022-03-11 18:55:00|1072.9|1072.4|1072.3|1071.8|1073.5|1073|1072|1071.5|1304
1647025200000|2022-03-11 19:00:00|1072.2|1071.7|1072.7|1072.2|1073|1072.5|1071.9|1071.4|1147
1647025500000|2022-03-11 19:05:00|1072.8|1072.3|1072.6|1072.1|1073|1072.5|1072.4|1071.9|1340
1647025800000|2022-03-11 19:10:00|1072.7|1072.2|1072.7|1072.2|1073.4|1072.9|1072.3|1071.8|1662
1647026100000|2022-03-11 19:15:00|1072.8|1072.3|1071.9|1071.4|1073.2|1072.7|1071.9|1071.4|1045
1647026400000|2022-03-11 19:20:00|1071.8|1071.3|1072.1|1071.6|1072.4|1071.9|1071.4|1070.9|1486
1647026700000|2022-03-11 19:25:00|1072.2|1071.7|1073.8|1073.3|1073.9|1073.4|1072|1071.5|1554
1647027000000|2022-03-11 19:30:00|1073.7|1073.2|1072.9|1072.4|1073.9|1073.4|1072.7|1072.2|1814
1647027300000|2022-03-11 19:35:00|1073|1072.5|1072.8|1072.3|1073.3|1072.8|1072.5|1072|1603
1647027600000|2022-03-11 19:40:00|1072.9|1072.4|1072|1071.5|1072.9|1072.4|1071.7|1071.2|1376
1647027900000|2022-03-11 19:45:00|1071.9|1071.4|1071.3|1070.8|1071.9|1071.4|1071.3|1070.8|1590
1647028200000|2022-03-11 19:50:00|1071.2|1070.7|1070|1069.5|1071.2|1070.7|1069.5|1069|2200
1647028500000|2022-03-11 19:55:00|1069.9|1069.4|1070|1069.5|1070.1|1069.6|1069.5|1069|1942
1647028800000|2022-03-11 20:00:00|1069.9|1069.4|1069.3|1068.8|1070.2|1069.7|1069.1|1068.6|1600
1647029100000|2022-03-11 20:05:00|1069.4|1068.9|1069.4|1068.9|1070|1069.5|1068.9|1068.4|2237
1647029400000|2022-03-11 20:10:00|1069.3|1068.8|1068.8|1068.3|1069.7|1069.2|1068.7|1068.2|1555
1647029700000|2022-03-11 20:15:00|1068.9|1068.4|1069.1|1068.6|1069.5|1069|1068.6|1068.1|1644
1647030000000|2022-03-11 20:20:00|1069|1068.5|1068.8|1068.3|1069.3|1068.8|1068.7|1068.2|1863
1647030300000|2022-03-11 20:25:00|1068.7|1068.2|1068.7|1068.2|1068.9|1068.4|1068|1067.5|2308
1647030600000|2022-03-11 20:30:00|1068.6|1068.1|1067|1066.5|1068.6|1068.1|1066.8|1066.3|2253
1647030900000|2022-03-11 20:35:00|1066.9|1066.4|1067.4|1066.9|1068.4|1067.9|1066.9|1066.4|2855
1647031200000|2022-03-11 20:40:00|1067.3|1066.8|1067.3|1066.8|1068|1067.5|1066.8|1066.3|2079
1647031500000|2022-03-11 20:45:00|1067.4|1066.9|1067.1|1066.6|1067.6|1067.1|1066.6|1066.1|2459
1647031800000|2022-03-11 20:50:00|1066.9|1066.4|1067.4|1066.9|1068.4|1067.9|1066.9|1066.4|3261
1647032100000|2022-03-11 20:55:00|1067.5|1067|1067.7|1067.2|1068|1067.5|1066.9|1066.4|10866
1647032400000|2022-03-11 21:00:00|1067.9|1066.9|1068.8|1067.8|1069|1068|1067.6|1066.6|575
1647032700000|2022-03-11 21:05:00|1069|1068|1067.6|1066.6|1069|1068|1067.4|1066.4|536
1647033000000|2022-03-11 21:10:00|1067.7|1066.7|1069|1068|1069|1068|1067.3|1066.3|493
1647033300000|2022-03-11 21:15:00|1068.2|1067.2|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|8
1647033600000|2022-03-11 21:20:00|1068.8|1067.8|1069.3|1068.3|1069.3|1068.3|1068.7|1067.7|16
1647033900000|2022-03-11 21:25:00|1068.9|1067.9|1069.3|1068.3|1069.3|1068.3|1068.9|1067.9|11
1647034200000|2022-03-11 21:30:00|1069.2|1068.2|1069.2|1068.2|1069.3|1068.3|1069|1068|9
1647034800000|2022-03-11 21:40:00|||||||||15
1647035100000|2022-03-11 21:45:00|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|77
1647035400000|2022-03-11 21:50:00|1069.2|1068.2|1069.3|1068.3|1069.9|1068.9|1068.9|1067.9|21
1647035700000|2022-03-11 21:55:00|1069.2|1068.2|1069.7|1067.7|1069.7|1068.2|1069.2|1067.7|24
1647209100000|2022-03-13 22:05:00|1075.1|1073.1|1074|1072|1075.1|1073.1|1073.8|1071.8|0
1647209400000|2022-03-13 22:10:00|1074.1|1072.1|1074.7|1072.7|1074.9|1072.9|1073.8|1071.8|0
1647209700000|2022-03-13 22:15:00|1074.8|1072.8|1073|1071|1074.9|1072.9|1072.9|1070.9|0
1647210000000|2022-03-13 22:20:00|1072.9|1070.9|1073.5|1071.5|1073.8|1071.8|1072.8|1070.8|0
1647210300000|2022-03-13 22:25:00|1073.4|1071.4|1073.9|1071.9|1073.9|1071.9|1072.7|1070.7|0
1647210600000|2022-03-13 22:30:00|1073.8|1071.8|1067.8|1066.8|1074.3|1072.3|1067.5|1066.5|4
1647213300000|2022-03-13 23:15:00|1073.6|1072.6|1074.1|1073.1|1074.8|1073.8|1073.6|1072.6|15
1647213600000|2022-03-13 23:20:00|1075|1074|1075|1074|1075|1074|1075|1074|1
1647213900000|2022-03-13 23:25:00|1075.4|1074.4|1074.9|1073.9|1078.9|1077.9|1074.9|1073.9|31
1647214500000|2022-03-13 23:35:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1
1647215400000|2022-03-13 23:50:00|1077.3|1076.3|1078.3|1077.3|1078.3|1077.3|1077.3|1076.3|17
1647215700000|2022-03-13 23:55:00|1078.8|1077.8|1078.4|1077.4|1079|1078|1078.4|1077.4|33
1647216000000|2022-03-14 00:00:00|1076.5|1075.5|1076.8|1075.8|1077|1076|1075.8|1074.8|34
1647216300000|2022-03-14 00:05:00|1076.5|1075.5|1076.5|1075.5|1077|1076|1076.1|1075.1|19
1647216600000|2022-03-14 00:10:00|1076.4|1075.4|1076.3|1075.3|1076.7|1075.7|1075.8|1074.8|74
1647216900000|2022-03-14 00:15:00|1076.2|1075.2|1077.5|1076.5|1077.5|1076.5|1076.2|1075.2|30
1647217200000|2022-03-14 00:20:00|1077|1076|1076.4|1075.4|1077.6|1076.6|1076.4|1075.4|49
1647217500000|2022-03-14 00:25:00|1076.1|1075.1|1075.3|1074.3|1076.1|1075.1|1075.1|1074.1|31
1647217800000|2022-03-14 00:30:00|1075.5|1074.5|1074.9|1073.9|1075.5|1074.5|1074.9|1073.9|15
1647218100000|2022-03-14 00:35:00|1074.8|1073.8|1073.8|1072.8|1074.8|1073.8|1073.8|1072.8|3
1647218400000|2022-03-14 00:40:00|1073.7|1072.7|1074|1073|1074.3|1073.3|1073.5|1072.5|6
1647218700000|2022-03-14 00:45:00|1073.6|1072.6|1075.1|1074.1|1075.6|1074.6|1072.6|1071.6|26
1647219000000|2022-03-14 00:50:00|1074.9|1073.9|1075.4|1074.4|1075.4|1074.4|1074.8|1073.8|24
1647219300000|2022-03-14 00:55:00|1075.2|1074.2|1076.3|1075.3|1076.3|1075.3|1075.2|1074.2|17
1647219600000|2022-03-14 01:00:00|1076|1075|1076.2|1075.2|1077.1|1076.1|1076|1075|141
1647219900000|2022-03-14 01:05:00|1076.3|1075.3|1076.7|1075.7|1076.7|1075.7|1076.3|1075.3|13
1647220200000|2022-03-14 01:10:00|1076.8|1075.8|1076.3|1075.3|1077.1|1076.1|1076|1075|19
1647220500000|2022-03-14 01:15:00|1076.1|1075.1|1079.3|1078.3|1080.8|1079.8|1075.2|1074.2|99
1647220800000|2022-03-14 01:20:00|1079.4|1078.4|1078.1|1077.1|1080|1079|1078.1|1077.1|45
1647221100000|2022-03-14 01:25:00|1078.3|1077.3|1077.4|1076.4|1078.5|1077.5|1077.4|1076.4|39
1647221400000|2022-03-14 01:30:00|1078.1|1077.1|1073.3|1072.3|1078.1|1077.1|1073.2|1072.2|39
1647221700000|2022-03-14 01:35:00|1072.9|1071.9|1073.7|1072.7|1074.1|1073.1|1072.7|1071.7|19
1647222000000|2022-03-14 01:40:00|1073.8|1072.8|1074.2|1073.2|1075.6|1074.6|1073.8|1072.8|26
1647222300000|2022-03-14 01:45:00|1074.3|1073.3|1073.5|1072.5|1074.3|1073.3|1073.5|1072.5|11
1647222600000|2022-03-14 01:50:00|1073.4|1072.4|1073.3|1072.3|1074.9|1073.9|1073.3|1072.3|9
1647222900000|2022-03-14 01:55:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1647223200000|2022-03-14 02:00:00|1074|1073|1070.9|1069.9|1074|1073|1070.9|1069.9|13
1647223500000|2022-03-14 02:05:00|1071.2|1070.2|1070.2|1069.2|1071.6|1070.6|1070.2|1069.2|24
1647223800000|2022-03-14 02:10:00|1070|1069|1070.7|1069.7|1072.2|1071.2|1069.8|1068.8|51
1647224100000|2022-03-14 02:15:00|1070.6|1069.6|1070.7|1069.7|1071|1070|1070.3|1069.3|30
1647224400000|2022-03-14 02:20:00|1070.4|1069.4|1069.4|1068.4|1070.7|1069.7|1069.4|1068.4|53
1647224700000|2022-03-14 02:25:00|1069.7|1068.7|1068.5|1067.5|1069.7|1068.7|1068.4|1067.4|7
1647225000000|2022-03-14 02:30:00|1068.4|1067.4|1067.5|1066.5|1068.9|1067.9|1067.5|1066.5|16
1647225300000|2022-03-14 02:35:00|1067.3|1066.3|1067.7|1066.7|1067.8|1066.8|1066.7|1065.7|25
1647225600000|2022-03-14 02:40:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1066.7|1065.7|19
1647225900000|2022-03-14 02:45:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.4|1064.4|30
1647226200000|2022-03-14 02:50:00|1066.1|1065.1|1066|1065|1066.7|1065.7|1065.5|1064.5|38
1647226500000|2022-03-14 02:55:00|1065.9|1064.9|1065.9|1064.9|1066.7|1065.7|1065.8|1064.8|20
1647226800000|2022-03-14 03:00:00|1066.1|1065.1|1065.7|1064.7|1066.4|1065.4|1064.9|1063.9|59
1647227100000|2022-03-14 03:05:00|1065.5|1064.5|1063.5|1062.5|1065.5|1064.5|1063.5|1062.5|46
1647227400000|2022-03-14 03:10:00|1063.8|1062.8|1063.2|1062.2|1063.8|1062.8|1062.9|1061.9|30
1647227700000|2022-03-14 03:15:00|1063.3|1062.3|1063.8|1062.8|1064.6|1063.6|1063.3|1062.3|29
1647228000000|2022-03-14 03:20:00|1065.2|1064.2|1068.6|1067.6|1068.6|1067.6|1065.2|1064.2|67
1647228300000|2022-03-14 03:25:00|1068.7|1067.7|1069|1068|1069|1068|1068.7|1067.7|6
1647228600000|2022-03-14 03:30:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|101
1647228900000|2022-03-14 03:35:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1
1647229500000|2022-03-14 03:45:00|1065|1064|1064.3|1063.3|1065.1|1064.1|1064.3|1063.3|22
1647229800000|2022-03-14 03:50:00|1064.5|1063.5|1064.9|1063.9|1065|1064|1064.5|1063.5|13
1647230400000|2022-03-14 04:00:00|1065.5|1064.5|1065.9|1064.9|1066.1|1065.1|1064.9|1063.9|35
1647230700000|2022-03-14 04:05:00|1066.1|1065.1|1065.8|1064.8|1066.1|1065.1|1065.8|1064.8|17
1647231000000|2022-03-14 04:10:00|1066|1065|1065.5|1064.5|1066|1065|1065.5|1064.5|66
1647231300000|2022-03-14 04:15:00|1065.8|1064.8|1066.4|1065.4|1066.4|1065.4|1065.8|1064.8|15
1647231600000|2022-03-14 04:20:00|1066.3|1065.3|1066.9|1065.9|1066.9|1065.9|1066|1065|8
1647231900000|2022-03-14 04:25:00|1066.7|1065.7|1066.9|1065.9|1066.9|1065.9|1066.7|1065.7|129
1647232200000|2022-03-14 04:30:00|1066.7|1065.7|1067|1066|1067.1|1066.1|1066.7|1065.7|602
1647232500000|2022-03-14 04:35:00|1066.9|1065.9|1066.6|1065.6|1067|1066|1066.5|1065.5|26
1647232800000|2022-03-14 04:40:00|1066.7|1065.7|1066.6|1065.6|1066.7|1065.7|1066.6|1065.6|4
1647233100000|2022-03-14 04:45:00|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.3|1065.3|5
1647233400000|2022-03-14 04:50:00|1066|1065|1066.2|1065.2|1066.3|1065.3|1065.9|1064.9|6
1647233700000|2022-03-14 04:55:00|1066.5|1065.5|1067.8|1066.8|1067.8|1066.8|1066.1|1065.1|17
1647234000000|2022-03-14 05:00:00|1067.7|1066.7|1066.3|1065.3|1068.4|1067.4|1066.1|1065.1|46
1647234300000|2022-03-14 05:05:00|1066.1|1065.1|1070.3|1069.3|1070.3|1069.3|1066.1|1065.1|13
1647234600000|2022-03-14 05:10:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|3
1647234900000|2022-03-14 05:15:00|1070|1069|1069.2|1068.2|1070|1069|1069.2|1068.2|5
1647235200000|2022-03-14 05:20:00|1068.6|1067.6|1069.2|1068.2|1069.3|1068.3|1068.3|1067.3|36
1647235500000|2022-03-14 05:25:00|1069.3|1068.3|1068.5|1067.5|1069.7|1068.7|1068.5|1067.5|34
1647235800000|2022-03-14 05:30:00|1069.1|1068.1|1067.1|1066.1|1069.1|1068.1|1067.1|1066.1|13
1647236100000|2022-03-14 05:35:00|1067|1066|1066.7|1065.7|1067.5|1066.5|1066.4|1065.4|57
1647236400000|2022-03-14 05:40:00|1066.9|1065.9|1067.3|1066.3|1067.3|1066.3|1066.7|1065.7|40
1647236700000|2022-03-14 05:45:00|1066.9|1065.9|1066.2|1065.2|1066.9|1065.9|1066.2|1065.2|31
1647237000000|2022-03-14 05:50:00|1066.9|1065.9|1066.7|1065.7|1066.9|1065.9|1066.6|1065.6|12
1647237300000|2022-03-14 05:55:00|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066|1065|12
1647237600000|2022-03-14 06:00:00|1066|1065|1064.1|1063.1|1066|1065|1064|1063|127
1647237900000|2022-03-14 06:05:00|1063.9|1062.9|1063.6|1062.6|1064.1|1063.1|1063.1|1062.1|65
1647238200000|2022-03-14 06:10:00|1063.9|1062.9|1063|1062|1064.1|1063.1|1063|1062|18
1647238500000|2022-03-14 06:15:00|1063.6|1062.6|1065.6|1064.6|1065.6|1064.6|1062.3|1061.3|233
1647238800000|2022-03-14 06:20:00|1065.7|1064.7|1066.5|1065.5|1066.5|1065.5|1064.2|1063.2|119
1647239100000|2022-03-14 06:25:00|1067.8|1066.8|1067.4|1066.4|1068.7|1067.7|1067|1066|47
1647239400000|2022-03-14 06:30:00|1067.5|1066.5|1064.3|1063.3|1067.6|1066.6|1064.3|1063.3|53
1647239700000|2022-03-14 06:35:00|1064.2|1063.2|1065.1|1064.1|1065.7|1064.7|1064.2|1063.2|2156
1647240000000|2022-03-14 06:40:00|1065.3|1064.3|1065.5|1064.5|1065.5|1064.5|1065.3|1064.3|4
1647240300000|2022-03-14 06:45:00|1065.3|1064.3|1064|1063|1065.3|1064.3|1063.8|1062.8|1547
1647240600000|2022-03-14 06:50:00|1063.1|1062.1|1062.7|1061.7|1063.1|1062.1|1062.4|1061.4|67
1647240900000|2022-03-14 06:55:00|1062.6|1061.6|1063.9|1062.9|1064.4|1063.4|1062.4|1061.4|133
1647241200000|2022-03-14 07:00:00|1063.6|1062.6|1064|1063|1064.3|1063.3|1062.8|1061.8|134
1647241500000|2022-03-14 07:05:00|1063.9|1062.9|1063.6|1062.6|1064.5|1063.5|1061.9|1060.9|267
1647241800000|2022-03-14 07:10:00|1063.8|1062.8|1062.4|1061.4|1064.4|1063.4|1062.2|1061.2|2724
1647242100000|2022-03-14 07:15:00|1062.2|1061.2|1063.1|1062.1|1063.1|1062.1|1061|1060|127
1647242400000|2022-03-14 07:20:00|1063|1062|1063.6|1062.6|1065.2|1064.2|1063|1062|1287
1647242700000|2022-03-14 07:25:00|1063.7|1062.7|1059.6|1058.6|1063.9|1062.9|1058.3|1057.3|313
1647243000000|2022-03-14 07:30:00|1059.4|1058.4|1060.5|1059.5|1061.1|1060.1|1058.8|1057.8|302
1647243300000|2022-03-14 07:35:00|1061|1060|1061.2|1060.2|1062.8|1061.8|1061|1060|1372
1647243600000|2022-03-14 07:40:00|1061.4|1060.4|1058.8|1057.8|1061.4|1060.4|1058.4|1057.4|239
1647243900000|2022-03-14 07:45:00|1059|1058|1057.5|1056.5|1059.6|1058.6|1057.4|1056.4|316
1647244200000|2022-03-14 07:50:00|1057.6|1056.6|1057.8|1056.8|1058.8|1057.8|1057.1|1056.1|266
1647244500000|2022-03-14 07:55:00|1058.4|1057.4|1057.7|1056.7|1058.9|1057.9|1057.5|1056.5|377
1647244800000|2022-03-14 08:00:00|1058.1|1057.1|1056.6|1055.6|1058.6|1057.6|1056.6|1055.6|629
1647245100000|2022-03-14 08:05:00|1056.7|1055.7|1059.6|1058.6|1059.8|1058.8|1056.5|1055.5|900
1647245400000|2022-03-14 08:10:00|1059.8|1058.8|1059|1058|1061.2|1060.2|1059|1058|1963
1647245700000|2022-03-14 08:15:00|1058.7|1057.7|1058.1|1057.1|1059.7|1058.7|1057.9|1056.9|1069
1647246000000|2022-03-14 08:20:00|1058.2|1057.2|1059.1|1058.1|1059.8|1058.8|1058.2|1057.2|515
1647246300000|2022-03-14 08:25:00|1059.2|1058.2|1057.8|1056.8|1059.2|1058.2|1056.8|1055.8|724
1647246600000|2022-03-14 08:30:00|1057.5|1056.5|1057.2|1056.2|1057.5|1056.5|1056.8|1055.8|84
1647246900000|2022-03-14 08:35:00|1057.3|1056.3|1057.6|1056.6|1058.1|1057.1|1057.3|1056.3|297
1647247200000|2022-03-14 08:40:00|1057.9|1056.9|1057.8|1056.8|1058.4|1057.4|1057.3|1056.3|237
1647247500000|2022-03-14 08:45:00|1058|1057|1059.3|1058.3|1059.3|1058.3|1058|1057|109
1647247800000|2022-03-14 08:50:00|1059.4|1058.4|1059|1058|1060|1059|1058.2|1057.2|307
1647248100000|2022-03-14 08:55:00|1058.9|1057.9|1059.4|1058.4|1060|1059|1058.6|1057.6|228
1647248400000|2022-03-14 09:00:00|1059.6|1058.6|1060.7|1059.7|1060.8|1059.8|1059.4|1058.4|188
1647248700000|2022-03-14 09:05:00|1060.9|1059.9|1060.5|1059.5|1060.9|1059.9|1060.1|1059.1|2530
1647249000000|2022-03-14 09:10:00|1060.6|1059.6|1060.8|1059.8|1061.3|1060.3|1060.1|1059.1|332
1647249300000|2022-03-14 09:15:00|1060.7|1059.7|1060|1059|1060.9|1059.9|1059.6|1058.6|224
1647249600000|2022-03-14 09:20:00|1059.7|1058.7|1060.3|1059.3|1061.1|1060.1|1059.7|1058.7|403
1647249900000|2022-03-14 09:25:00|1060.5|1059.5|1060.3|1059.3|1060.8|1059.8|1059.4|1058.4|1188
1647250200000|2022-03-14 09:30:00|1060|1059|1060.3|1059.3|1060.8|1059.8|1059.7|1058.7|579
1647250500000|2022-03-14 09:35:00|1060.4|1059.4|1061.4|1060.4|1061.4|1060.4|1059.4|1058.4|317
1647250800000|2022-03-14 09:40:00|1061.2|1060.2|1062.5|1061.5|1063.3|1062.3|1061|1060|1894
1647251100000|2022-03-14 09:45:00|1062.6|1061.6|1063.5|1062.5|1063.7|1062.7|1061.8|1060.8|1443
1647251400000|2022-03-14 09:50:00|1063.3|1062.3|1064.4|1063.4|1064.5|1063.5|1063|1062|1067
1647251700000|2022-03-14 09:55:00|1064.6|1063.6|1065.5|1064.5|1066.4|1065.4|1064.6|1063.6|687
1647252000000|2022-03-14 10:00:00|1065.3|1064.3|1064.3|1063.3|1065.3|1064.3|1063.7|1062.7|279
1647252300000|2022-03-14 10:05:00|1064.6|1063.6|1063.8|1062.8|1065|1064|1063.8|1062.8|337
1647252600000|2022-03-14 10:10:00|1063.7|1062.7|1063.7|1062.7|1063.9|1062.9|1062.8|1061.8|928
1647252900000|2022-03-14 10:15:00|1064|1063|1064.2|1063.2|1064.4|1063.4|1063.9|1062.9|91
1647253200000|2022-03-14 10:20:00|1064.1|1063.1|1063.6|1062.6|1064.3|1063.3|1063.6|1062.6|6065
1647253500000|2022-03-14 10:25:00|1064.1|1063.1|1064.7|1063.7|1065|1064|1063.8|1062.8|262
1647253800000|2022-03-14 10:30:00|1064.9|1063.9|1064.9|1063.9|1065.9|1064.9|1064.7|1063.7|2124
1647254100000|2022-03-14 10:35:00|1064.8|1063.8|1063.8|1062.8|1064.9|1063.9|1063.6|1062.6|385
1647254400000|2022-03-14 10:40:00|1063.6|1062.6|1062.3|1061.3|1063.6|1062.6|1062.3|1061.3|282
1647254700000|2022-03-14 10:45:00|1062.2|1061.2|1062.1|1061.1|1062.8|1061.8|1061.8|1060.8|141
1647255000000|2022-03-14 10:50:00|1061.9|1060.9|1062.6|1061.6|1062.6|1061.6|1061.4|1060.4|629
1647255300000|2022-03-14 10:55:00|1062.2|1061.2|1063|1062|1063|1062|1062.1|1061.1|508
1647255600000|2022-03-14 11:00:00|1062.8|1061.8|1061.9|1060.9|1063.4|1062.4|1061.9|1060.9|135
1647255900000|2022-03-14 11:05:00|1061.8|1060.8|1060.6|1059.6|1062.3|1061.3|1060.6|1059.6|286
1647256200000|2022-03-14 11:10:00|1060.5|1059.5|1061.2|1060.2|1061.3|1060.3|1060.2|1059.2|441
1647256500000|2022-03-14 11:15:00|1061|1060|1061.3|1060.3|1061.3|1060.3|1060.8|1059.8|616
1647256800000|2022-03-14 11:20:00|1061.4|1060.4|1061.2|1060.2|1061.9|1060.9|1061.1|1060.1|160
1647257100000|2022-03-14 11:25:00|1061|1060|1058.6|1057.6|1061|1060|1058.2|1057.2|2347
1647257400000|2022-03-14 11:30:00|1058.4|1057.4|1057.8|1056.8|1058.9|1057.9|1057.7|1056.7|766
1647257700000|2022-03-14 11:35:00|1057.9|1056.9|1058.5|1057.5|1059.1|1058.1|1057.7|1056.7|1295
1647258000000|2022-03-14 11:40:00|1058.4|1057.4|1058.1|1057.1|1059.1|1058.1|1058.1|1057.1|331
1647258300000|2022-03-14 11:45:00|1058|1057|1057.5|1056.5|1058.2|1057.2|1056.7|1055.7|529
1647258600000|2022-03-14 11:50:00|1057.4|1056.4|1057.2|1056.2|1057.9|1056.9|1057.2|1056.2|3471
1647258900000|2022-03-14 11:55:00|1057.3|1056.3|1057.4|1056.4|1058.3|1057.3|1057.1|1056.1|340
1647259200000|2022-03-14 12:00:00|1057.3|1056.3|1059|1058|1059.5|1058.5|1057.2|1056.2|3192
1647259500000|2022-03-14 12:05:00|1058.9|1057.9|1060.5|1059.5|1061|1060|1058.9|1057.9|4335
1647259800000|2022-03-14 12:10:00|1060.4|1059.4|1060.3|1059.3|1060.5|1059.5|1059.7|1058.7|1914
1647260100000|2022-03-14 12:15:00|1060.2|1059.2|1059.4|1058.4|1061.1|1060.1|1059.4|1058.4|185
1647260400000|2022-03-14 12:20:00|1059.7|1058.7|1058.6|1057.6|1059.7|1058.7|1058.6|1057.6|304
1647260700000|2022-03-14 12:25:00|1059|1058|1059.3|1058.3|1059.8|1058.8|1059|1058|3201
1647261000000|2022-03-14 12:30:00|1059.5|1058.5|1060.1|1059.1|1060.2|1059.2|1059.3|1058.3|427
1647261300000|2022-03-14 12:35:00|1060.2|1059.2|1059.2|1058.2|1060.2|1059.2|1059|1058|165
1647261600000|2022-03-14 12:40:00|1059.4|1058.4|1059.5|1058.5|1060.1|1059.1|1059.2|1058.2|532
1647261900000|2022-03-14 12:45:00|1059.7|1058.7|1058.6|1057.6|1059.8|1058.8|1058.5|1057.5|1471
1647262200000|2022-03-14 12:50:00|1058.4|1057.4|1058.4|1057.4|1059.1|1058.1|1057.7|1056.7|762
1647262500000|2022-03-14 12:55:00|1058.1|1057.1|1059.4|1058.4|1060.3|1059.3|1057.9|1056.9|545
1647262800000|2022-03-14 13:00:00|1059.3|1058.3|1058.5|1057.5|1059.4|1058.4|1058.2|1057.2|1187
1647263100000|2022-03-14 13:05:00|1058.4|1057.4|1058.1|1057.1|1058.5|1057.5|1057.8|1056.8|2347
1647263400000|2022-03-14 13:10:00|1058.2|1057.2|1057.7|1056.7|1058.7|1057.7|1057.6|1056.6|249
1647263700000|2022-03-14 13:15:00|1057.6|1056.6|1057.6|1056.6|1058.3|1057.3|1056.6|1055.6|4406
1647264000000|2022-03-14 13:20:00|1057.7|1056.7|1056.9|1055.9|1057.8|1056.8|1056.4|1055.4|308
1647264300000|2022-03-14 13:25:00|1057|1056|1055.8|1054.8|1057.1|1056.1|1055.8|1054.8|891
1647264600000|2022-03-14 13:30:00|1055.6|1055.1|1051.4|1050.9|1057.5|1057|1050.3|1049.8|17243
1647264900000|2022-03-14 13:35:00|1051.6|1051.1|1053.6|1053.1|1055|1054.5|1050.9|1050.4|5595
1647265200000|2022-03-14 13:40:00|1053.4|1052.9|1056.2|1055.7|1057.1|1056.6|1050.9|1050.4|10616
1647265500000|2022-03-14 13:45:00|1056.1|1055.6|1056.6|1056.1|1057.9|1057.4|1055.2|1054.7|4728
1647265800000|2022-03-14 13:50:00|1056.7|1056.2|1055.8|1055.3|1058.1|1057.6|1055.1|1054.6|2821
1647266100000|2022-03-14 13:55:00|1055.6|1055.1|1055.6|1055.1|1056.8|1056.3|1053.7|1053.2|4922
1647266400000|2022-03-14 14:00:00|1055.5|1055|1055.1|1054.6|1056.9|1056.4|1053.9|1053.4|11824
1647266700000|2022-03-14 14:05:00|1055|1054.5|1057|1056.5|1057.9|1057.4|1054.6|1054.1|7601
1647267000000|2022-03-14 14:10:00|1057.1|1056.6|1059|1058.5|1059.1|1058.6|1056.1|1055.6|3583
1647267300000|2022-03-14 14:15:00|1059.1|1058.6|1059.9|1059.4|1060.5|1060|1058.4|1057.9|4555
1647267600000|2022-03-14 14:20:00|1059.8|1059.3|1061.8|1061.3|1062.3|1061.8|1059.7|1059.2|2235
1647267900000|2022-03-14 14:25:00|1061.9|1061.4|1060.8|1060.3|1063|1062.5|1060.4|1059.9|6539
1647268200000|2022-03-14 14:30:00|1060.9|1060.4|1058.4|1057.9|1061|1060.5|1057.4|1056.9|5442
1647268500000|2022-03-14 14:35:00|1058.5|1058|1057.9|1057.4|1059.1|1058.6|1057.6|1057.1|3857
1647268800000|2022-03-14 14:40:00|1058.3|1057.8|1057.8|1057.3|1059.6|1059.1|1057.6|1057.1|2443
1647269100000|2022-03-14 14:45:00|1057.9|1057.4|1057.7|1057.2|1058.7|1058.2|1056.7|1056.2|2474
1647269400000|2022-03-14 14:50:00|1057.9|1057.4|1059.8|1059.3|1060.3|1059.8|1057.5|1057|2168
1647269700000|2022-03-14 14:55:00|1059.7|1059.2|1058.5|1058|1060.6|1060.1|1058.4|1057.9|4672
1647270000000|2022-03-14 15:00:00|1058.4|1057.9|1058.1|1057.6|1058.7|1058.2|1057.4|1056.9|5074
1647270300000|2022-03-14 15:05:00|1058.3|1057.8|1057.6|1057.1|1058.8|1058.3|1057.3|1056.8|7530
1647270600000|2022-03-14 15:10:00|1057.7|1057.2|1056.9|1056.4|1057.8|1057.3|1056.5|1056|2093
1647270900000|2022-03-14 15:15:00|1056.8|1056.3|1056.7|1056.2|1057.7|1057.2|1056.5|1056|3079
1647271200000|2022-03-14 15:20:00|1056.6|1056.1|1055.9|1055.4|1056.6|1056.1|1054.9|1054.4|2893
1647271500000|2022-03-14 15:25:00|1056.1|1055.6|1055|1054.5|1056.3|1055.8|1054.6|1054.1|3582
1647271800000|2022-03-14 15:30:00|1055.1|1054.6|1056.1|1055.6|1056.3|1055.8|1054.7|1054.2|8006
1647272100000|2022-03-14 15:35:00|1056|1055.5|1054.9|1054.4|1056|1055.5|1054.3|1053.8|2043
1647272400000|2022-03-14 15:40:00|1054.8|1054.3|1053.3|1052.8|1055|1054.5|1052.6|1052.1|4120
1647272700000|2022-03-14 15:45:00|1053.2|1052.7|1052.2|1051.7|1053.2|1052.7|1051.9|1051.4|3303
1647273000000|2022-03-14 15:50:00|1052.1|1051.6|1050.8|1050.3|1052.1|1051.6|1050.4|1049.9|4162
1647273300000|2022-03-14 15:55:00|1050.9|1050.4|1049.2|1048.7|1050.9|1050.4|1048.9|1048.4|4996
1647273600000|2022-03-14 16:00:00|1049.1|1048.6|1047.8|1047.3|1049.4|1048.9|1047.7|1047.2|3995
1647273900000|2022-03-14 16:05:00|1047.9|1047.4|1047.8|1047.3|1048.9|1048.4|1047.8|1047.3|4493
1647274200000|2022-03-14 16:10:00|1048|1047.5|1048.1|1047.6|1048.9|1048.4|1047.7|1047.2|4464
1647274500000|2022-03-14 16:15:00|1048|1047.5|1049.8|1049.3|1050.2|1049.7|1048|1047.5|3157
1647274800000|2022-03-14 16:20:00|1049.7|1049.2|1050.1|1049.6|1050.2|1049.7|1048.9|1048.4|5749
1647275100000|2022-03-14 16:25:00|1050|1049.5|1051.5|1051|1051.6|1051.1|1049.7|1049.2|3913
1647275400000|2022-03-14 16:30:00|1051.4|1050.9|1051.8|1051.3|1052.7|1052.2|1051.1|1050.6|2557
1647275700000|2022-03-14 16:35:00|1051.7|1051.2|1051.1|1050.6|1052.1|1051.6|1051|1050.5|1912
1647276000000|2022-03-14 16:40:00|1051|1050.5|1050.4|1049.9|1052.1|1051.6|1050.4|1049.9|2131
1647276300000|2022-03-14 16:45:00|1050.3|1049.8|1048.7|1048.2|1050.7|1050.2|1048|1047.5|1781
1647276600000|2022-03-14 16:50:00|1048.8|1048.3|1046.9|1046.4|1049.1|1048.6|1046.8|1046.3|2635
1647276900000|2022-03-14 16:55:00|1046.8|1046.3|1046.5|1046|1047.8|1047.3|1046.5|1046|11191
1647277200000|2022-03-14 17:00:00|1046.4|1045.9|1045.1|1044.6|1046.6|1046.1|1045.1|1044.6|1984
1647277500000|2022-03-14 17:05:00|1045.2|1044.7|1044.7|1044.2|1046.2|1045.7|1044.7|1044.2|1401
1647277800000|2022-03-14 17:10:00|1044.8|1044.3|1045.2|1044.7|1045.5|1045|1044.8|1044.3|1325
1647278100000|2022-03-14 17:15:00|1045.3|1044.8|1045.8|1045.3|1046.1|1045.6|1045.1|1044.6|1996
1647278400000|2022-03-14 17:20:00|1045.7|1045.2|1045.2|1044.7|1046.2|1045.7|1044.7|1044.2|1535
1647278700000|2022-03-14 17:25:00|1045.3|1044.8|1044.3|1043.8|1045.4|1044.9|1044|1043.5|1756
1647279000000|2022-03-14 17:30:00|1044.4|1043.9|1043.9|1043.4|1044.8|1044.3|1042.5|1042|3251
1647279300000|2022-03-14 17:35:00|1043.8|1043.3|1042.8|1042.3|1044.1|1043.6|1042.5|1042|2457
1647279600000|2022-03-14 17:40:00|1043|1042.5|1042.3|1041.8|1043.4|1042.9|1042.2|1041.7|1459
1647279900000|2022-03-14 17:45:00|1042.5|1042|1041.1|1040.6|1042.6|1042.1|1041|1040.5|2650
1647280200000|2022-03-14 17:50:00|1041.3|1040.8|1043.4|1042.9|1044.4|1043.9|1041.3|1040.8|9063
1647280500000|2022-03-14 17:55:00|1043.3|1042.8|1043.1|1042.6|1044.1|1043.6|1042.9|1042.4|2876
1647280800000|2022-03-14 18:00:00|1043.2|1042.7|1042.7|1042.2|1043.3|1042.8|1042.6|1042.1|2100
1647281100000|2022-03-14 18:05:00|1042.9|1042.4|1042.5|1042|1043.8|1043.3|1042.4|1041.9|2557
1647281400000|2022-03-14 18:10:00|1042.4|1041.9|1041.5|1041|1042.8|1042.3|1041.4|1040.9|2869
1647281700000|2022-03-14 18:15:00|1041.3|1040.8|1040.5|1040|1041.4|1040.9|1040.3|1039.8|2846
1647282000000|2022-03-14 18:20:00|1040.6|1040.1|1040.6|1040.1|1041.3|1040.8|1040.4|1039.9|2398
1647282300000|2022-03-14 18:25:00|1040.5|1040|1040|1039.5|1041.1|1040.6|1040|1039.5|1849
1647282600000|2022-03-14 18:30:00|1040.1|1039.6|1040.6|1040.1|1040.7|1040.2|1039.9|1039.4|2736
1647282900000|2022-03-14 18:35:00|1040.7|1040.2|1041.4|1040.9|1041.7|1041.2|1040.4|1039.9|1911
1647283200000|2022-03-14 18:40:00|1041.5|1041|1040.9|1040.4|1041.7|1041.2|1040.9|1040.4|2176
1647283500000|2022-03-14 18:45:00|1040.8|1040.3|1039.4|1038.9|1040.8|1040.3|1039.3|1038.8|12977
1647283800000|2022-03-14 18:50:00|1039.3|1038.8|1039.2|1038.7|1039.7|1039.2|1038.8|1038.3|21641
1647284100000|2022-03-14 18:55:00|1039.3|1038.8|1039.7|1039.2|1040.2|1039.7|1039.3|1038.8|2737
1647284400000|2022-03-14 19:00:00|1039.6|1039.1|1041.6|1041.1|1042|1041.5|1039.5|1039|4141
1647284700000|2022-03-14 19:05:00|1041.5|1041|1040.3|1039.8|1041.7|1041.2|1040.3|1039.8|3152
1647285000000|2022-03-14 19:10:00|1040.2|1039.7|1041.4|1040.9|1041.6|1041.1|1040.1|1039.6|1748
1647285300000|2022-03-14 19:15:00|1041.6|1041.1|1041.2|1040.7|1042.4|1041.9|1040.9|1040.4|1845
1647285600000|2022-03-14 19:20:00|1041.1|1040.6|1041.9|1041.4|1042.1|1041.6|1040.8|1040.3|3402
1647285900000|2022-03-14 19:25:00|1041.8|1041.3|1041|1040.5|1041.8|1041.3|1040.6|1040.1|2067
1647286200000|2022-03-14 19:30:00|1040.9|1040.4|1039.2|1038.7|1041|1040.5|1038.7|1038.2|3461
1647286500000|2022-03-14 19:35:00|1039.1|1038.6|1039.7|1039.2|1039.8|1039.3|1038.6|1038.1|2576
1647286800000|2022-03-14 19:40:00|1039.6|1039.1|1040.2|1039.7|1040.4|1039.9|1039.1|1038.6|3878
1647287100000|2022-03-14 19:45:00|1040.3|1039.8|1041.3|1040.8|1042.1|1041.6|1040|1039.5|3133
1647287400000|2022-03-14 19:50:00|1041.1|1040.6|1041.6|1041.1|1042|1041.5|1040.6|1040.1|3939
1647287700000|2022-03-14 19:55:00|1041.5|1041|1042.7|1042.2|1043.2|1042.7|1041.5|1041|18066
1647288000000|2022-03-14 20:00:00|1042.8|1041.8|1042|1041|1042.8|1041.8|1041.3|1040.3|1484
1647288300000|2022-03-14 20:05:00|1042.1|1041.1|1042.8|1041.8|1043.1|1042.1|1042.1|1041.1|291
1647288600000|2022-03-14 20:10:00|1043.1|1042.1|1043|1042|1043.3|1042.3|1042.8|1041.8|91
1647288900000|2022-03-14 20:15:00|1043.1|1042.1|1043.4|1042.4|1043.4|1042.4|1042.9|1041.9|74
1647289200000|2022-03-14 20:20:00|1043.5|1042.5|1043.1|1042.1|1044.2|1043.2|1043|1042|56
1647289500000|2022-03-14 20:25:00|1042.9|1041.9|1042.6|1041.6|1042.9|1041.9|1042.5|1041.5|21
1647290700000|2022-03-14 20:45:00|1042.3|1041.3|1042.1|1041.1|1042.3|1041.3|1042.1|1041.1|18
1647291000000|2022-03-14 20:50:00|||||||||3
1647291300000|2022-03-14 20:55:00|1041.7|1040.7|1043.8|1042.8|1043.9|1042.9|1041.7|1040.7|47
1647292200000|2022-03-14 21:10:00|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|2
1647292500000|2022-03-14 21:15:00|||||||||1
1647295200000|2022-03-14 22:00:00|1042.1|1040.1|1041.8|1039.8|1042.1|1040.1|1041.5|1039.5|0
1647295500000|2022-03-14 22:05:00|1041.9|1039.9|1041.3|1039.3|1041.9|1039.9|1041.2|1039.2|0
1647295800000|2022-03-14 22:10:00|1041.4|1039.4|1041.7|1039.7|1041.9|1039.9|1041.4|1039.4|0
1647296100000|2022-03-14 22:15:00|1041.6|1039.6|1041.3|1039.3|1041.7|1039.7|1041.3|1039.3|0
1647296400000|2022-03-14 22:20:00|1041.4|1039.4|1041.4|1039.4|1041.5|1039.5|1041.3|1039.3|0
1647296700000|2022-03-14 22:25:00|1041.3|1039.3|1040.8|1038.8|1041.5|1039.5|1040.5|1038.5|0
1647297000000|2022-03-14 22:30:00|1040.7|1038.7|1042.1|1040.1|1042.5|1040.5|1040.5|1038.5|0
1647297300000|2022-03-14 22:35:00|1042|1040|1043.2|1041.2|1043.4|1041.4|1042|1040|0
1647297600000|2022-03-14 22:40:00|1043.3|1041.3|1042.8|1040.8|1043.3|1041.3|1042.6|1040.6|0
1647297900000|2022-03-14 22:45:00|1042.9|1040.9|1043|1041|1043.5|1041.5|1042.8|1040.8|0
1647298200000|2022-03-14 22:50:00|1042.9|1040.9|1042.8|1040.8|1043.1|1041.1|1042.7|1040.7|0
1647298500000|2022-03-14 22:55:00|1042.7|1040.7|1042.7|1040.7|1043|1041|1042.6|1040.6|0
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1042|1040|1043|1041|1041.9|1039.9|0
1647299100000|2022-03-14 23:05:00|1041.9|1039.9|1042.2|1040.2|1042.5|1040.5|1041.9|1039.9|0
1647299400000|2022-03-14 23:10:00|1042.1|1040.1|1042.2|1040.2|1042.2|1040.2|1041.5|1039.5|0
1647299700000|2022-03-14 23:15:00|1042.3|1040.3|1042.6|1040.6|1042.7|1040.7|1042.1|1040.1|0
1647300000000|2022-03-14 23:20:00|1042.7|1040.7|1042.3|1040.3|1042.7|1040.7|1042.3|1040.3|0
1647300300000|2022-03-14 23:25:00|1042.2|1040.2|1042.5|1040.5|1042.7|1040.7|1042.2|1040.2|0
1647300600000|2022-03-14 23:30:00|1042.6|1040.6|1042.3|1040.3|1042.8|1040.8|1042.2|1040.2|0
1647300900000|2022-03-14 23:35:00|1042.4|1040.4|1042.9|1040.9|1043|1041|1042.4|1040.4|0
1647301200000|2022-03-14 23:40:00|1042.8|1040.8|1042.6|1040.6|1043|1041|1042.4|1040.4|0
1647301500000|2022-03-14 23:45:00|1042.7|1040.7|1042|1040|1042.8|1040.8|1041.8|1039.8|0
1647301800000|2022-03-14 23:50:00|1042.1|1040.1|1041.9|1039.9|1042.1|1040.1|1041.7|1039.7|0
1647302100000|2022-03-14 23:55:00|1042|1040|1041.8|1039.8|1042.1|1040.1|1041.7|1039.7|0
1647302400000|2022-03-15 00:00:00|1049.2|1048.2|1046.8|1045.8|1054.6|1053.6|1042.3|1041.3|49
1647302700000|2022-03-15 00:05:00|1046.9|1045.9|1045.9|1044.9|1047.9|1046.9|1045.7|1044.7|68
1647303000000|2022-03-15 00:10:00|1046.1|1045.1|1045.1|1044.1|1046.2|1045.2|1044.8|1043.8|43
1647303300000|2022-03-15 00:15:00|1044.7|1043.7|1044.5|1043.5|1045.3|1044.3|1044.5|1043.5|21
1647303600000|2022-03-15 00:20:00|1044.8|1043.8|1044.9|1043.9|1045|1044|1044.8|1043.8|5
1647303900000|2022-03-15 00:25:00|1045.2|1044.2|1045.1|1044.1|1045.2|1044.2|1045.1|1044.1|4
1647304200000|2022-03-15 00:30:00|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|21
1647304500000|2022-03-15 00:35:00|1045.5|1044.5|1045.5|1044.5|1046.2|1045.2|1045.5|1044.5|9
1647304800000|2022-03-15 00:40:00|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1
1647305100000|2022-03-15 00:45:00|1046.1|1045.1|1045.2|1044.2|1046.1|1045.1|1045.2|1044.2|9
1647305400000|2022-03-15 00:50:00|||||||||139
1647305700000|2022-03-15 00:55:00|1044.4|1043.4|1044.3|1043.3|1044.4|1043.4|1044.3|1043.3|565
1647306000000|2022-03-15 01:00:00|1044.4|1043.4|1043.5|1042.5|1044.5|1043.5|1043.2|1042.2|33
1647306300000|2022-03-15 01:05:00|1043|1042|1042.3|1041.3|1043|1042|1042|1041|49
1647306600000|2022-03-15 01:10:00|1042|1041|1042.6|1041.6|1042.7|1041.7|1041.4|1040.4|60
1647306900000|2022-03-15 01:15:00|1042.2|1041.2|1037.6|1036.6|1042.5|1041.5|1036.2|1035.2|127
1647307200000|2022-03-15 01:20:00|1037.5|1036.5|1039.2|1038.2|1039.2|1038.2|1035|1034|34
1647307500000|2022-03-15 01:25:00|1039.4|1038.4|1038.8|1037.8|1040.8|1039.8|1038.3|1037.3|35
1647307800000|2022-03-15 01:30:00|1038.1|1037.1|1032.6|1031.6|1038.1|1037.1|1031.9|1030.9|87
1647308100000|2022-03-15 01:35:00|1031.5|1030.5|1033.4|1032.4|1034.5|1033.5|1028.4|1027.4|52
1647308400000|2022-03-15 01:40:00|1034.4|1033.4|1036.5|1035.5|1036.6|1035.6|1033.7|1032.7|22
1647308700000|2022-03-15 01:45:00|1033.5|1032.5|1034.4|1033.4|1036.4|1035.4|1032.6|1031.6|138
1647309000000|2022-03-15 01:50:00|1035.3|1034.3|1032.2|1031.2|1035.9|1034.9|1032.2|1031.2|56
1647309300000|2022-03-15 01:55:00|1033.2|1032.2|1033.4|1032.4|1033.4|1032.4|1031.1|1030.1|102
1647309600000|2022-03-15 02:00:00|1032.7|1031.7|1034.8|1033.8|1035.5|1034.5|1032.6|1031.6|103
1647309900000|2022-03-15 02:05:00|1036.1|1035.1|1041.3|1040.3|1041.5|1040.5|1036.1|1035.1|137
1647310200000|2022-03-15 02:10:00|1041.5|1040.5|1043.9|1042.9|1044.8|1043.8|1041.5|1040.5|230
1647310500000|2022-03-15 02:15:00|1043.5|1042.5|1044.5|1043.5|1047.7|1046.7|1043.5|1042.5|530
1647310800000|2022-03-15 02:20:00|1044.7|1043.7|1042.5|1041.5|1044.8|1043.8|1040.6|1039.6|78
1647311100000|2022-03-15 02:25:00|1041.5|1040.5|1048.5|1047.5|1048.5|1047.5|1041.5|1040.5|231
1647311400000|2022-03-15 02:30:00|1048.7|1047.7|1047.7|1046.7|1049.6|1048.6|1046.7|1045.7|166
1647311700000|2022-03-15 02:35:00|1048.4|1047.4|1049.2|1048.2|1051.6|1050.6|1048.4|1047.4|145
1647312000000|2022-03-15 02:40:00|1048.8|1047.8|1045.6|1044.6|1048.8|1047.8|1045.6|1044.6|149
1647312300000|2022-03-15 02:45:00|1044.9|1043.9|1045.6|1044.6|1046.5|1045.5|1044.8|1043.8|56
1647312600000|2022-03-15 02:50:00|1045.8|1044.8|1043.9|1042.9|1046.6|1045.6|1043.6|1042.6|36
1647312900000|2022-03-15 02:55:00|1043.5|1042.5|1043.4|1042.4|1043.6|1042.6|1041.9|1040.9|61
1647313200000|2022-03-15 03:00:00|1043.7|1042.7|1042.6|1041.6|1044|1043|1042.6|1041.6|385
1647313500000|2022-03-15 03:05:00|1044.6|1043.6|1043.5|1042.5|1044.6|1043.6|1042.7|1041.7|33
1647313800000|2022-03-15 03:10:00|1043.8|1042.8|1043.3|1042.3|1044.6|1043.6|1043.1|1042.1|31
1647314100000|2022-03-15 03:15:00|1042.6|1041.6|1042.5|1041.5|1042.6|1041.6|1042.5|1041.5|2
1647314400000|2022-03-15 03:20:00|1042.7|1041.7|1043.2|1042.2|1043.2|1042.2|1042.7|1041.7|3
1647314700000|2022-03-15 03:25:00|1043.1|1042.1|1041.5|1040.5|1043.1|1042.1|1040.9|1039.9|60
1647315000000|2022-03-15 03:30:00|1041.4|1040.4|1041.2|1040.2|1041.6|1040.6|1040.2|1039.2|28
1647315300000|2022-03-15 03:35:00|1042.4|1041.4|1041.6|1040.6|1042.4|1041.4|1040.4|1039.4|3287
1647315600000|2022-03-15 03:40:00|1040.5|1039.5|1040.4|1039.4|1040.9|1039.9|1040.1|1039.1|1193
1647315900000|2022-03-15 03:45:00|1040.6|1039.6|1039.8|1038.8|1041.2|1040.2|1039.8|1038.8|82
1647316200000|2022-03-15 03:50:00|1040|1039|1040.3|1039.3|1040.6|1039.6|1039.8|1038.8|32
1647316500000|2022-03-15 03:55:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1039.2|1038.2|35
1647316800000|2022-03-15 04:00:00|1040.6|1039.6|1040.8|1039.8|1040.8|1039.8|1040.6|1039.6|39
1647317400000|2022-03-15 04:10:00|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|17
1647317700000|2022-03-15 04:15:00|1040.5|1039.5|1040.9|1039.9|1040.9|1039.9|1040.5|1039.5|16
1647318000000|2022-03-15 04:20:00|1040|1039|1040|1039|1040|1039|1040|1039|2
1647318600000|2022-03-15 04:30:00|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1
1647318900000|2022-03-15 04:35:00|1041.4|1040.4|1041.8|1040.8|1041.8|1040.8|1041.4|1040.4|6
1647319200000|2022-03-15 04:40:00|||||||||6286
1647319500000|2022-03-15 04:45:00|1041.7|1040.7|1041.4|1040.4|1041.7|1040.7|1041.4|1040.4|6
1647319800000|2022-03-15 04:50:00|1042.8|1041.8|1042.7|1041.7|1042.8|1041.8|1042.7|1041.7|3
1647320100000|2022-03-15 04:55:00|1043|1042|1041.6|1040.6|1043|1042|1041.4|1040.4|29
1647320400000|2022-03-15 05:00:00|1042.1|1041.1|1038.8|1037.8|1042.1|1041.1|1038.6|1037.6|121
1647320700000|2022-03-15 05:05:00|1039.4|1038.4|1038.8|1037.8|1040.5|1039.5|1038.1|1037.1|59
1647321000000|2022-03-15 05:10:00|1038.4|1037.4|1037.1|1036.1|1038.8|1037.8|1036.9|1035.9|18
1647321300000|2022-03-15 05:15:00|1036.7|1035.7|1037.7|1036.7|1039.4|1038.4|1036.7|1035.7|20
1647321600000|2022-03-15 05:20:00|1036.2|1035.2|1036.5|1035.5|1036.5|1035.5|1035.9|1034.9|3
1647321900000|2022-03-15 05:25:00|1036.6|1035.6|1036.2|1035.2|1036.6|1035.6|1035.8|1034.8|78
1647322200000|2022-03-15 05:30:00|1036.1|1035.1|1038|1037|1038|1037|1035.2|1034.2|17
1647322500000|2022-03-15 05:35:00|1037.6|1036.6|1036|1035|1038|1037|1035.7|1034.7|81
1647322800000|2022-03-15 05:40:00|1035.9|1034.9|1035.9|1034.9|1036.3|1035.3|1035.3|1034.3|11
1647323100000|2022-03-15 05:45:00|1034.5|1033.5|1035|1034|1035|1034|1034.2|1033.2|27
1647323400000|2022-03-15 05:50:00|1034.5|1033.5|1032.8|1031.8|1034.9|1033.9|1032.7|1031.7|21
1647323700000|2022-03-15 05:55:00|1032.4|1031.4|1032.6|1031.6|1033.9|1032.9|1032.4|1031.4|595
1647324000000|2022-03-15 06:00:00|1033.6|1032.6|1032.1|1031.1|1033.6|1032.6|1032.1|1031.1|104
1647324300000|2022-03-15 06:05:00|1032.3|1031.3|1034.5|1033.5|1034.5|1033.5|1031.9|1030.9|139
1647324600000|2022-03-15 06:10:00|1034|1033|1035.2|1034.2|1036.4|1035.4|1034|1033|54
1647324900000|2022-03-15 06:15:00|1034.6|1033.6|1034.5|1033.5|1036.7|1035.7|1034.3|1033.3|74
1647325200000|2022-03-15 06:20:00|1035|1034|1033.1|1032.1|1035.4|1034.4|1032.8|1031.8|91
1647325500000|2022-03-15 06:25:00|1032.9|1031.9|1031.1|1030.1|1032.9|1031.9|1031|1030|177
1647325800000|2022-03-15 06:30:00|1031.2|1030.2|1029.5|1028.5|1031.8|1030.8|1028.3|1027.3|110
1647326100000|2022-03-15 06:35:00|1030.7|1029.7|1028.6|1027.6|1030.7|1029.7|1028.6|1027.6|29
1647326400000|2022-03-15 06:40:00|1028.4|1027.4|1027.6|1026.6|1028.7|1027.7|1027|1026|76
1647326700000|2022-03-15 06:45:00|1028|1027|1024.9|1023.9|1028|1027|1024.9|1023.9|150
1647327000000|2022-03-15 06:50:00|1025|1024|1026.5|1025.5|1026.6|1025.6|1023.7|1022.7|81
1647327300000|2022-03-15 06:55:00|1026.2|1025.2|1024|1023|1027.3|1026.3|1023.8|1022.8|85
1647327600000|2022-03-15 07:00:00|1023.7|1022.7|1021.7|1020.7|1023.8|1022.8|1020.9|1019.9|295
1647327900000|2022-03-15 07:05:00|1022.9|1021.9|1023.4|1022.4|1025|1024|1021|1020|218
1647328200000|2022-03-15 07:10:00|1023.6|1022.6|1021.3|1020.3|1024.7|1023.7|1020.3|1019.3|269
1647328500000|2022-03-15 07:15:00|1021.2|1020.2|1021.2|1020.2|1022.2|1021.2|1020.4|1019.4|175
1647328800000|2022-03-15 07:20:00|1021.3|1020.3|1023.6|1022.6|1024.3|1023.3|1019.7|1018.7|1019
1647329100000|2022-03-15 07:25:00|1023.8|1022.8|1023.1|1022.1|1024.9|1023.9|1022.5|1021.5|383
1647329400000|2022-03-15 07:30:00|1023.7|1022.7|1021.2|1020.2|1024.2|1023.2|1020.8|1019.8|346
1647329700000|2022-03-15 07:35:00|1021|1020|1020.9|1019.9|1021.4|1020.4|1020|1019|349
1647330000000|2022-03-15 07:40:00|1020.6|1019.6|1022.1|1021.1|1022.4|1021.4|1020|1019|337
1647330300000|2022-03-15 07:45:00|1022.4|1021.4|1022.2|1021.2|1023.2|1022.2|1021.5|1020.5|372
1647330600000|2022-03-15 07:50:00|1022.3|1021.3|1023.8|1022.8|1025|1024|1021.9|1020.9|1632
1647330900000|2022-03-15 07:55:00|1023.7|1022.7|1023.7|1022.7|1024.3|1023.3|1022.2|1021.2|905
1647331200000|2022-03-15 08:00:00|1023.9|1022.9|1021.7|1020.7|1024.7|1023.7|1021.7|1020.7|2015
1647331500000|2022-03-15 08:05:00|1021.9|1020.9|1025.5|1024.5|1026.2|1025.2|1021.7|1020.7|866
1647331800000|2022-03-15 08:10:00|1025.7|1024.7|1022.9|1021.9|1025.7|1024.7|1022.2|1021.2|1765
1647332100000|2022-03-15 08:15:00|1022.8|1021.8|1021|1020|1023.1|1022.1|1020.9|1019.9|867
1647332400000|2022-03-15 08:20:00|1021.1|1020.1|1020.5|1019.5|1021.8|1020.8|1020.1|1019.1|289
1647332700000|2022-03-15 08:25:00|1020.6|1019.6|1020.3|1019.3|1021.6|1020.6|1019.8|1018.8|485
1647333000000|2022-03-15 08:30:00|1020.5|1019.5|1019.6|1018.6|1020.5|1019.5|1019.3|1018.3|388
1647333300000|2022-03-15 08:35:00|1019.7|1018.7|1019.5|1018.5|1019.9|1018.9|1019.2|1018.2|802
1647333600000|2022-03-15 08:40:00|1019.6|1018.6|1020|1019|1020.3|1019.3|1019.6|1018.6|1366
1647333900000|2022-03-15 08:45:00|1019.9|1018.9|1018.6|1017.6|1019.9|1018.9|1017.8|1016.8|578
1647334200000|2022-03-15 08:50:00|1018.5|1017.5|1018.7|1017.7|1019|1018|1018.1|1017.1|469
1647334500000|2022-03-15 08:55:00|1018.9|1017.9|1017.3|1016.3|1018.9|1017.9|1016.7|1015.7|218
1647334800000|2022-03-15 09:00:00|1017.5|1016.5|1017.9|1016.9|1018.2|1017.2|1017.4|1016.4|805
1647335100000|2022-03-15 09:05:00|1017.7|1016.7|1015.8|1014.8|1017.7|1016.7|1015.5|1014.5|1399
1647335400000|2022-03-15 09:10:00|1015.9|1014.9|1016.4|1015.4|1017|1016|1015.6|1014.6|585
1647335700000|2022-03-15 09:15:00|1016.3|1015.3|1016.3|1015.3|1017.1|1016.1|1015.7|1014.7|1499
1647336000000|2022-03-15 09:20:00|1016.2|1015.2|1017.8|1016.8|1017.8|1016.8|1015.9|1014.9|581
1647336300000|2022-03-15 09:25:00|1017.7|1016.7|1018.5|1017.5|1018.9|1017.9|1017.7|1016.7|834
1647336600000|2022-03-15 09:30:00|1018.7|1017.7|1018.1|1017.1|1019.2|1018.2|1018|1017|660
1647336900000|2022-03-15 09:35:00|1018.3|1017.3|1017.8|1016.8|1018.5|1017.5|1017.4|1016.4|593
1647337200000|2022-03-15 09:40:00|1017.9|1016.9|1019.7|1018.7|1019.8|1018.8|1017.9|1016.9|1366
1647337500000|2022-03-15 09:45:00|1019.6|1018.6|1019.7|1018.7|1020.8|1019.8|1019.3|1018.3|803
1647337800000|2022-03-15 09:50:00|1019.9|1018.9|1017.9|1016.9|1019.9|1018.9|1017.9|1016.9|611
1647338100000|2022-03-15 09:55:00|1018|1017|1017.6|1016.6|1018.3|1017.3|1016.9|1015.9|227
1647338400000|2022-03-15 10:00:00|1017.7|1016.7|1017.7|1016.7|1018.6|1017.6|1017.5|1016.5|266
1647338700000|2022-03-15 10:05:00|1017.5|1016.5|1017.4|1016.4|1018.4|1017.4|1016.9|1015.9|631
1647339000000|2022-03-15 10:10:00|1017.5|1016.5|1019.2|1018.2|1019.2|1018.2|1017.3|1016.3|176
1647339300000|2022-03-15 10:15:00|1019.1|1018.1|1019.1|1018.1|1019.7|1018.7|1018.7|1017.7|196
1647339600000|2022-03-15 10:20:00|1019|1018|1019.1|1018.1|1019.7|1018.7|1018.1|1017.1|225
1647339900000|2022-03-15 10:25:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|2486
1647340200000|2022-03-15 10:30:00|1019.7|1018.7|1020.1|1019.1|1020.1|1019.1|1019.1|1018.1|450
1647340500000|2022-03-15 10:35:00|1020.2|1019.2|1020.3|1019.3|1020.7|1019.7|1020.2|1019.2|988
1647340800000|2022-03-15 10:40:00|1020.4|1019.4|1019.8|1018.8|1020.5|1019.5|1019.8|1018.8|2761
1647341100000|2022-03-15 10:45:00|1019.9|1018.9|1020.5|1019.5|1021|1020|1019.8|1018.8|1190
1647341400000|2022-03-15 10:50:00|1020.6|1019.6|1022.6|1021.6|1022.6|1021.6|1020.5|1019.5|886
1647341700000|2022-03-15 10:55:00|1022.5|1021.5|1022|1021|1023.7|1022.7|1022|1021|1245
1647342000000|2022-03-15 11:00:00|1022.2|1021.2|1023.6|1022.6|1023.7|1022.7|1022.2|1021.2|1616
1647342300000|2022-03-15 11:05:00|1023.8|1022.8|1024.9|1023.9|1025.4|1024.4|1023.7|1022.7|1305
1647342600000|2022-03-15 11:10:00|1024.8|1023.8|1024.4|1023.4|1024.9|1023.9|1024.1|1023.1|1769
1647342900000|2022-03-15 11:15:00|1024.5|1023.5|1023.9|1022.9|1025.2|1024.2|1023.9|1022.9|1233
1647343200000|2022-03-15 11:20:00|1023.8|1022.8|1022.9|1021.9|1024.1|1023.1|1022.5|1021.5|165
1647343500000|2022-03-15 11:25:00|1023.2|1022.2|1022.4|1021.4|1023.5|1022.5|1021.9|1020.9|390
1647343800000|2022-03-15 11:30:00|1022.5|1021.5|1023.7|1022.7|1023.9|1022.9|1022.1|1021.1|3275
1647344100000|2022-03-15 11:35:00|1024.1|1023.1|1024.3|1023.3|1024.4|1023.4|1023.9|1022.9|201
1647344400000|2022-03-15 11:40:00|1024.2|1023.2|1023.7|1022.7|1024.2|1023.2|1023.5|1022.5|177
1647344700000|2022-03-15 11:45:00|1023.5|1022.5|1022.6|1021.6|1023.6|1022.6|1022.4|1021.4|975
1647345000000|2022-03-15 11:50:00|1022.5|1021.5|1022.7|1021.7|1023.3|1022.3|1022.4|1021.4|875
1647345300000|2022-03-15 11:55:00|1022.9|1021.9|1023.8|1022.8|1024|1023|1022.7|1021.7|1194
1647345600000|2022-03-15 12:00:00|1023.9|1022.9|1023.8|1022.8|1024.6|1023.6|1023.1|1022.1|464
1647345900000|2022-03-15 12:05:00|1023.9|1022.9|1022.8|1021.8|1024|1023|1022.8|1021.8|442
1647346200000|2022-03-15 12:10:00|1023|1022|1024.5|1023.5|1024.5|1023.5|1022.8|1021.8|652
1647346500000|2022-03-15 12:15:00|1024.6|1023.6|1025.2|1024.2|1025.2|1024.2|1024.4|1023.4|4177
1647346800000|2022-03-15 12:20:00|1025.3|1024.3|1025.7|1024.7|1026.3|1025.3|1025.2|1024.2|4569
1647347100000|2022-03-15 12:25:00|1025.4|1024.4|1025.2|1024.2|1025.9|1024.9|1025.2|1024.2|862
1647347400000|2022-03-15 12:30:00|1025.6|1024.6|1028.2|1027.2|1028.9|1027.9|1025.6|1024.6|1613
1647347700000|2022-03-15 12:35:00|1028.3|1027.3|1028.3|1027.3|1028.8|1027.8|1027.5|1026.5|302
1647348000000|2022-03-15 12:40:00|1028.1|1027.1|1027.7|1026.7|1028.3|1027.3|1027.5|1026.5|159
1647348300000|2022-03-15 12:45:00|1027.8|1026.8|1028.8|1027.8|1028.9|1027.9|1027.4|1026.4|3087
1647348600000|2022-03-15 12:50:00|1028.7|1027.7|1027.5|1026.5|1028.7|1027.7|1027.3|1026.3|1728
1647348900000|2022-03-15 12:55:00|1027.6|1026.6|1027.2|1026.2|1028.1|1027.1|1027.2|1026.2|235
1647349200000|2022-03-15 13:00:00|1027.3|1026.3|1026.6|1025.6|1027.4|1026.4|1026.2|1025.2|613
1647349500000|2022-03-15 13:05:00|1026.7|1025.7|1026.7|1025.7|1027.1|1026.1|1026.2|1025.2|630
1647349800000|2022-03-15 13:10:00|1026.8|1025.8|1028|1027|1028.6|1027.6|1026.8|1025.8|1149
1647350100000|2022-03-15 13:15:00|1028.1|1027.1|1028.5|1027.5|1028.7|1027.7|1027.9|1026.9|416
1647350400000|2022-03-15 13:20:00|1027.9|1026.9|1027.9|1026.9|1028.5|1027.5|1027.7|1026.7|1771
1647350700000|2022-03-15 13:25:00|1028|1027|1028.1|1027.1|1028.8|1027.8|1027.2|1026.2|9523
1647351000000|2022-03-15 13:30:00|1027.6|1027.3|1030.8|1030.3|1032.5|1032|1027.2|1026.7|22583
1647351300000|2022-03-15 13:35:00|1030.7|1030.2|1029|1028.5|1032.1|1031.6|1027.8|1027.3|5486
1647351600000|2022-03-15 13:40:00|1029.1|1028.6|1025.6|1025.1|1029.6|1029.1|1024.3|1023.8|5714
1647351900000|2022-03-15 13:45:00|1025.5|1025|1025.4|1024.9|1026.2|1025.7|1023.6|1023.1|2396
1647352200000|2022-03-15 13:50:00|1025.7|1025.2|1026.8|1026.3|1027.5|1027|1025|1024.5|2207
1647352500000|2022-03-15 13:55:00|1026.6|1026.1|1028.1|1027.6|1029.4|1028.9|1026.5|1026|2124
1647352800000|2022-03-15 14:00:00|1028|1027.5|1029.6|1029.1|1030|1029.5|1026.5|1026|6431
1647353100000|2022-03-15 14:05:00|1029.8|1029.3|1028.6|1028.1|1029.9|1029.4|1028|1027.5|2514
1647353400000|2022-03-15 14:10:00|1028.5|1028|1029.5|1029|1030|1029.5|1028.2|1027.7|4424
1647353700000|2022-03-15 14:15:00|1029.6|1029.1|1032.9|1032.4|1033.3|1032.8|1029.2|1028.7|5488
1647354000000|2022-03-15 14:20:00|1032.6|1032.1|1036.2|1035.7|1036.2|1035.7|1032.1|1031.6|4783
1647354300000|2022-03-15 14:25:00|1036|1035.5|1038.5|1038|1038.5|1038|1034.4|1033.9|7413
1647354600000|2022-03-15 14:30:00|1038.7|1038.2|1038.2|1037.7|1040.2|1039.7|1038|1037.5|3515
1647354900000|2022-03-15 14:35:00|1038.3|1037.8|1041.8|1041.3|1042.4|1041.9|1037.9|1037.4|6592
1647355200000|2022-03-15 14:40:00|1041.9|1041.4|1042.7|1042.2|1043.2|1042.7|1041.5|1041|2505
1647355500000|2022-03-15 14:45:00|1042.8|1042.3|1043|1042.5|1043.8|1043.3|1041.7|1041.2|3580
1647355800000|2022-03-15 14:50:00|1042.8|1042.3|1042.2|1041.7|1042.8|1042.3|1040.4|1039.9|3272
1647356100000|2022-03-15 14:55:00|1042.1|1041.6|1039.6|1039.1|1042.1|1041.6|1038.8|1038.3|4099
1647356400000|2022-03-15 15:00:00|1039.5|1039|1039.7|1039.2|1039.9|1039.4|1038.2|1037.7|3465
1647356700000|2022-03-15 15:05:00|1039.8|1039.3|1039|1038.5|1040.4|1039.9|1038.6|1038.1|2139
1647357000000|2022-03-15 15:10:00|1039.2|1038.7|1039.6|1039.1|1040.1|1039.6|1038.4|1037.9|6509
1647357300000|2022-03-15 15:15:00|1039.7|1039.2|1040.7|1040.2|1040.9|1040.4|1038.3|1037.8|3496
1647357600000|2022-03-15 15:20:00|1040.6|1040.1|1038.7|1038.2|1041|1040.5|1038.7|1038.2|3066
1647357900000|2022-03-15 15:25:00|1038.9|1038.4|1040.4|1039.9|1040.4|1039.9|1038.6|1038.1|1460
1647358200000|2022-03-15 15:30:00|1040.5|1040|1041.1|1040.6|1041.4|1040.9|1039.5|1039|4891
1647358500000|2022-03-15 15:35:00|1041.2|1040.7|1040|1039.5|1041.8|1041.3|1039.8|1039.3|5267
1647358800000|2022-03-15 15:40:00|1040.1|1039.6|1039.3|1038.8|1040.1|1039.6|1039.1|1038.6|1648
1647359100000|2022-03-15 15:45:00|1039.4|1038.9|1040.6|1040.1|1040.7|1040.2|1039|1038.5|4475
1647359400000|2022-03-15 15:50:00|1040.7|1040.2|1039.1|1038.6|1041.5|1041|1038.8|1038.3|8279
1647359700000|2022-03-15 15:55:00|1039.3|1038.8|1037.4|1036.9|1039.3|1038.8|1034.9|1034.4|6420
1647360000000|2022-03-15 16:00:00|1037.6|1037.1|1037|1036.5|1037.8|1037.3|1036|1035.5|2955
1647360300000|2022-03-15 16:05:00|1037.1|1036.6|1039.3|1038.8|1040.1|1039.6|1036.7|1036.2|2403
1647360600000|2022-03-15 16:10:00|1039.2|1038.7|1039.5|1039|1039.7|1039.2|1038.2|1037.7|2263
1647360900000|2022-03-15 16:15:00|1039.4|1038.9|1039.7|1039.2|1039.8|1039.3|1038.7|1038.2|4133
1647361200000|2022-03-15 16:20:00|1039.5|1039|1040.2|1039.7|1040.2|1039.7|1038.8|1038.3|2788
1647361500000|2022-03-15 16:25:00|1040.1|1039.6|1040.7|1040.2|1041.1|1040.6|1040.1|1039.6|3661
1647361800000|2022-03-15 16:30:00|1040.8|1040.3|1040.4|1039.9|1041.3|1040.8|1040|1039.5|4024
1647362100000|2022-03-15 16:35:00|1040.3|1039.8|1040.3|1039.8|1041.4|1040.9|1039.6|1039.1|3926
1647362400000|2022-03-15 16:40:00|1040.5|1040|1038.6|1038.1|1040.5|1040|1038.6|1038.1|3091
1647362700000|2022-03-15 16:45:00|1038.7|1038.2|1037.7|1037.2|1038.9|1038.4|1037.6|1037.1|1795
1647363000000|2022-03-15 16:50:00|1037.6|1037.1|1037.6|1037.1|1037.8|1037.3|1036.5|1036|1095
1647363300000|2022-03-15 16:55:00|1037.5|1037|1038.6|1038.1|1038.7|1038.2|1037.3|1036.8|1090
1647363600000|2022-03-15 17:00:00|1038.5|1038|1039.1|1038.6|1039.6|1039.1|1038.5|1038|1420
1647363900000|2022-03-15 17:05:00|1039|1038.5|1038.1|1037.6|1039.1|1038.6|1037.5|1037|1551
1647364200000|2022-03-15 17:10:00|1038|1037.5|1037.1|1036.6|1038.3|1037.8|1037.1|1036.6|1774
1647364500000|2022-03-15 17:15:00|1037.3|1036.8|1037.2|1036.7|1037.8|1037.3|1036.9|1036.4|3567
1647364800000|2022-03-15 17:20:00|1037.3|1036.8|1037.7|1037.2|1038|1037.5|1036.8|1036.3|1406
1647365100000|2022-03-15 17:25:00|1038.1|1037.6|1036.4|1035.9|1038.3|1037.8|1036.4|1035.9|3261
1647365400000|2022-03-15 17:30:00|1036.6|1036.1|1036.5|1036|1037.1|1036.6|1036.1|1035.6|1805
1647365700000|2022-03-15 17:35:00|1036.6|1036.1|1036.7|1036.2|1037.7|1037.2|1036.4|1035.9|1444
1647366000000|2022-03-15 17:40:00|1036.8|1036.3|1036.9|1036.4|1037.6|1037.1|1036.4|1035.9|1834
1647366300000|2022-03-15 17:45:00|1036.8|1036.3|1036.2|1035.7|1036.8|1036.3|1035.9|1035.4|1746
1647366600000|2022-03-15 17:50:00|1036.3|1035.8|1036.7|1036.2|1037.1|1036.6|1036.3|1035.8|1911
1647366900000|2022-03-15 17:55:00|1036.6|1036.1|1037.4|1036.9|1037.7|1037.2|1036.6|1036.1|2530
1647367200000|2022-03-15 18:00:00|1037.3|1036.8|1036|1035.5|1037.7|1037.2|1036|1035.5|1489
1647367500000|2022-03-15 18:05:00|1036.1|1035.6|1036.9|1036.4|1037.3|1036.8|1035.7|1035.2|3550
1647367800000|2022-03-15 18:10:00|1037|1036.5|1036.5|1036|1037.2|1036.7|1035.9|1035.4|1859
1647368100000|2022-03-15 18:15:00|1036.9|1036.4|1035.4|1034.9|1036.9|1036.4|1035.3|1034.8|1699
1647368400000|2022-03-15 18:20:00|1035.6|1035.1|1036.1|1035.6|1036.1|1035.6|1035.2|1034.7|1294
1647368700000|2022-03-15 18:25:00|1036.3|1035.8|1036.7|1036.2|1037.1|1036.6|1036|1035.5|1918
1647369000000|2022-03-15 18:30:00|1036.8|1036.3|1037.6|1037.1|1038|1037.5|1036|1035.5|1885
1647369300000|2022-03-15 18:35:00|1037.7|1037.2|1038.1|1037.6|1038.1|1037.6|1037.5|1037|1826
1647369600000|2022-03-15 18:40:00|1038|1037.5|1038.8|1038.3|1038.9|1038.4|1038|1037.5|2008
1647369900000|2022-03-15 18:45:00|1038.9|1038.4|1040.5|1040|1040.7|1040.2|1038.9|1038.4|3475
1647370200000|2022-03-15 18:50:00|1040.7|1040.2|1041.1|1040.6|1041.6|1041.1|1040.6|1040.1|1853
1647370500000|2022-03-15 18:55:00|1041.2|1040.7|1041.7|1041.2|1041.8|1041.3|1040.6|1040.1|3048
1647370800000|2022-03-15 19:00:00|1041.6|1041.1|1040.8|1040.3|1041.9|1041.4|1040.7|1040.2|2394
1647371100000|2022-03-15 19:05:00|1040.7|1040.2|1041.6|1041.1|1041.7|1041.2|1040.7|1040.2|2827
1647371400000|2022-03-15 19:10:00|1041.7|1041.2|1041.9|1041.4|1042.4|1041.9|1041.4|1040.9|2060
1647371700000|2022-03-15 19:15:00|1042|1041.5|1043.1|1042.6|1043.2|1042.7|1041.9|1041.4|1372
1647372000000|2022-03-15 19:20:00|1043.2|1042.7|1043.5|1043|1043.9|1043.4|1042.9|1042.4|2111
1647372300000|2022-03-15 19:25:00|1043.6|1043.1|1044.1|1043.6|1044.3|1043.8|1043.5|1043|1964
1647372600000|2022-03-15 19:30:00|1044.2|1043.7|1044.5|1044|1045.1|1044.6|1044.2|1043.7|1872
1647372900000|2022-03-15 19:35:00|1044.3|1043.8|1044.3|1043.8|1044.7|1044.2|1043.8|1043.3|1889
1647373200000|2022-03-15 19:40:00|1044.4|1043.9|1043.5|1043|1044.6|1044.1|1043.2|1042.7|5057
1647373500000|2022-03-15 19:45:00|1043.6|1043.1|1043.7|1043.2|1043.8|1043.3|1042.8|1042.3|3075
1647373800000|2022-03-15 19:50:00|1043.6|1043.1|1043.9|1043.4|1044.6|1044.1|1043.6|1043.1|3114
1647374100000|2022-03-15 19:55:00|1043.6|1043.1|1044.3|1043.8|1044.3|1043.8|1042.6|1042.1|6869
1647374400000|2022-03-15 20:00:00|1044|1043|1043|1042|1044|1043|1042.4|1041.4|1315
1647374700000|2022-03-15 20:05:00|1043.1|1042.1|1042.3|1041.3|1043.2|1042.2|1042.2|1041.2|200
1647375000000|2022-03-15 20:10:00|1042.4|1041.4|1043.6|1042.6|1043.6|1042.6|1042.4|1041.4|190
1647375300000|2022-03-15 20:15:00|1043.9|1042.9|1044|1043|1044|1043|1043.9|1042.9|88
1647375600000|2022-03-15 20:20:00|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|113
1647375900000|2022-03-15 20:25:00|1042.9|1041.9|1042.6|1041.6|1042.9|1041.9|1042.6|1041.6|101
1647376200000|2022-03-15 20:30:00|||||||||92
1647376500000|2022-03-15 20:35:00|||||||||91
1647376800000|2022-03-15 20:40:00|1042.7|1041.7|1042.8|1041.8|1042.8|1041.8|1042.6|1041.6|193
1647377100000|2022-03-15 20:45:00|1042.4|1041.4|1042|1041|1042.6|1041.6|1042|1041|104
1647377400000|2022-03-15 20:50:00|1041.8|1040.8|1041.6|1040.6|1041.9|1040.9|1041.6|1040.6|136
1647377700000|2022-03-15 20:55:00|1041.7|1040.7|1042|1041|1042.1|1041.1|1041|1040|238
1647378000000|2022-03-15 21:00:00|||||||||92
1647378300000|2022-03-15 21:05:00|||||||||91
1647378600000|2022-03-15 21:10:00|1026.9|1025.9|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|120
1647378900000|2022-03-15 21:15:00|||||||||91
1647379200000|2022-03-15 21:20:00|||||||||90
1647379500000|2022-03-15 21:25:00|||||||||92
1647379800000|2022-03-15 21:30:00|||||||||82
1647380100000|2022-03-15 21:35:00|||||||||100
1647380400000|2022-03-15 21:40:00|||||||||93
1647380700000|2022-03-15 21:45:00|||||||||91
1647381000000|2022-03-15 21:50:00|||||||||101
1647381300000|2022-03-15 21:55:00|||||||||106
1647381600000|2022-03-15 22:00:00|1027.4|1025.4|1027.3|1025.3|1027.9|1025.9|1027.2|1025.2|7
1647381900000|2022-03-15 22:05:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.7|1024.7|0
1647382200000|2022-03-15 22:10:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.5|1024.5|0
1647382500000|2022-03-15 22:15:00|1027.2|1025.2|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1647382800000|2022-03-15 22:20:00|1027.3|1025.3|1027|1025|1027.4|1025.4|1026.9|1024.9|0
1647383100000|2022-03-15 22:25:00|1026.9|1024.9|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|0
1647383400000|2022-03-15 22:30:00|1027|1025|1026.7|1024.7|1027.1|1025.1|1026.7|1024.7|0
1647383700000|2022-03-15 22:35:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|0
1647384000000|2022-03-15 22:40:00|1026.7|1024.7|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|0
1647384300000|2022-03-15 22:45:00|1026.7|1024.7|1026.8|1024.8|1026.9|1024.9|1026.6|1024.6|0
1647384600000|2022-03-15 22:50:00|1026.9|1024.9|1027|1025|1027|1025|1026.8|1024.8|0
1647384900000|2022-03-15 22:55:00|1026.9|1024.9|1026.8|1024.8|1027|1025|1026.5|1024.5|0
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1026.9|1024.9|1027.1|1025.1|1026.7|1024.7|0
1647385500000|2022-03-15 23:05:00|1026.8|1024.8|1027|1025|1027.2|1025.2|1026.8|1024.8|0
1647385800000|2022-03-15 23:10:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.8|1024.8|0
1647386100000|2022-03-15 23:15:00|1027|1025|1027.3|1025.3|1027.5|1025.5|1027|1025|0
1647386400000|2022-03-15 23:20:00|1027.4|1025.4|1027.7|1025.7|1028|1026|1027.3|1025.3|0
1647386700000|2022-03-15 23:25:00|1027.6|1025.6|1027.4|1025.4|1027.6|1025.6|1027.1|1025.1|0
1647387000000|2022-03-15 23:30:00|1027.3|1025.3|1027.1|1025.1|1027.3|1025.3|1026.9|1024.9|0
1647387300000|2022-03-15 23:35:00|1027.2|1025.2|1028.9|1026.9|1029.7|1027.7|1027|1025|0
1647387600000|2022-03-15 23:40:00|1028.8|1026.8|1028.9|1026.9|1029.2|1027.2|1028.8|1026.8|0
1647387900000|2022-03-15 23:45:00|1029|1027|1028.5|1026.5|1029.2|1027.2|1028.4|1026.4|0
1647388200000|2022-03-15 23:50:00|1028.4|1026.4|1027.5|1025.5|1028.4|1026.4|1027.3|1025.3|0
1647388500000|2022-03-15 23:55:00|1027.4|1025.4|1027.4|1025.4|1027.8|1025.8|1027|1025|0
1647388800000|2022-03-16 00:00:00|1027.3|1025.3|1040.8|1039.8|1041.2|1040.2|1027.2|1025.2|4
1647389100000|2022-03-16 00:05:00|||||||||73
1647389400000|2022-03-16 00:10:00|1042.7|1041.7|1041.1|1040.1|1042.9|1041.9|1041.1|1040.1|10
1647389700000|2022-03-16 00:15:00|1040.3|1039.3|1039.9|1038.9|1040.3|1039.3|1039.7|1038.7|80
1647390000000|2022-03-16 00:20:00|1039.8|1038.8|1039.3|1038.3|1039.8|1038.8|1038.5|1037.5|16
1647390300000|2022-03-16 00:25:00|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|2
1647390600000|2022-03-16 00:30:00|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.3|1039.3|52
1647390900000|2022-03-16 00:35:00|||||||||4
1647391200000|2022-03-16 00:40:00|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|18
1647391500000|2022-03-16 00:45:00|||||||||2
1647391800000|2022-03-16 00:50:00|||||||||4
1647392100000|2022-03-16 00:55:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|5
1647392400000|2022-03-16 01:00:00|1040.5|1039.5|1040.5|1039.5|1040.9|1039.9|1039.9|1038.9|45
1647392700000|2022-03-16 01:05:00|1041|1040|1041.1|1040.1|1041.5|1040.5|1041|1040|17
1647393000000|2022-03-16 01:10:00|1040.3|1039.3|1039.1|1038.1|1040.3|1039.3|1038.8|1037.8|16
1647393300000|2022-03-16 01:15:00|1040|1039|1040.8|1039.8|1040.8|1039.8|1038.6|1037.6|136
1647393600000|2022-03-16 01:20:00|1041|1040|1041.3|1040.3|1041.7|1040.7|1040.2|1039.2|33
1647393900000|2022-03-16 01:25:00|1041.8|1040.8|1040.6|1039.6|1042|1041|1040.6|1039.6|22
1647394200000|2022-03-16 01:30:00|1041.6|1040.6|1037.6|1036.6|1043.2|1042.2|1037.2|1036.2|87
1647394500000|2022-03-16 01:35:00|1037.7|1036.7|1037.7|1036.7|1040.7|1039.7|1037.7|1036.7|68
1647394800000|2022-03-16 01:40:00|1037.6|1036.6|1037.2|1036.2|1039.7|1038.7|1037.1|1036.1|55
1647395100000|2022-03-16 01:45:00|1037.7|1036.7|1038.3|1037.3|1039.1|1038.1|1037.1|1036.1|68
1647395400000|2022-03-16 01:50:00|1038.4|1037.4|1040.9|1039.9|1041.4|1040.4|1038.3|1037.3|127
1647395700000|2022-03-16 01:55:00|1041.2|1040.2|1042.2|1041.2|1042.2|1041.2|1041.2|1040.2|74
1647396000000|2022-03-16 02:00:00|1042.1|1041.1|1042.4|1041.4|1043|1042|1041.9|1040.9|45
1647396300000|2022-03-16 02:05:00|1041.1|1040.1|1041.1|1040.1|1041.4|1040.4|1041.1|1040.1|36
1647396600000|2022-03-16 02:10:00|1041.2|1040.2|1043.4|1042.4|1043.5|1042.5|1041.1|1040.1|187
1647396900000|2022-03-16 02:15:00|1043.3|1042.3|1042.5|1041.5|1043.9|1042.9|1042.5|1041.5|54
1647397200000|2022-03-16 02:20:00|1040.6|1039.6|1040.1|1039.1|1040.6|1039.6|1040|1039|39
1647397500000|2022-03-16 02:25:00|1040.6|1039.6|1042.1|1041.1|1042.1|1041.1|1040.5|1039.5|41
1647397800000|2022-03-16 02:30:00|1042.2|1041.2|1041.7|1040.7|1043|1042|1041.7|1040.7|60
1647398100000|2022-03-16 02:35:00|1041.5|1040.5|1041.7|1040.7|1042.2|1041.2|1041.1|1040.1|103
1647398400000|2022-03-16 02:40:00|1041.6|1040.6|1041.4|1040.4|1042|1041|1040.9|1039.9|99
1647398700000|2022-03-16 02:45:00|1040.5|1039.5|1041.8|1040.8|1041.8|1040.8|1040.4|1039.4|50
1647399000000|2022-03-16 02:50:00|1040.4|1039.4|1040.4|1039.4|1040.6|1039.6|1040.1|1039.1|155
1647399300000|2022-03-16 02:55:00|1038.6|1037.6|1037.2|1036.2|1038.6|1037.6|1037.2|1036.2|64
1647399600000|2022-03-16 03:00:00|1037|1036|1036.2|1035.2|1038.9|1037.9|1036.2|1035.2|89
1647399900000|2022-03-16 03:05:00|1035.9|1034.9|1034.1|1033.1|1036.1|1035.1|1033.3|1032.3|129
1647400200000|2022-03-16 03:10:00|1034|1033|1035.1|1034.1|1035.1|1034.1|1033.8|1032.8|56
1647400500000|2022-03-16 03:15:00|1035|1034|1035.9|1034.9|1035.9|1034.9|1032.5|1031.5|66
1647400800000|2022-03-16 03:20:00|1035.6|1034.6|1037.9|1036.9|1038.5|1037.5|1035.6|1034.6|104
1647401100000|2022-03-16 03:25:00|1038.6|1037.6|1039.2|1038.2|1040.4|1039.4|1038.2|1037.2|111
1647401400000|2022-03-16 03:30:00|1038.7|1037.7|1038.9|1037.9|1038.9|1037.9|1038.7|1037.7|45
1647401700000|2022-03-16 03:35:00|1039.8|1038.8|1040.6|1039.6|1040.9|1039.9|1039.8|1038.8|59
1647402000000|2022-03-16 03:40:00|1040.2|1039.2|1039|1038|1040.2|1039.2|1039|1038|37
1647402300000|2022-03-16 03:45:00|1038.8|1037.8|1038.9|1037.9|1039.2|1038.2|1038.3|1037.3|44
1647402600000|2022-03-16 03:50:00|1039|1038|1038.9|1037.9|1039.1|1038.1|1038.9|1037.9|51
1647402900000|2022-03-16 03:55:00|1039.6|1038.6|1039.8|1038.8|1039.8|1038.8|1039.6|1038.6|25
1647403200000|2022-03-16 04:00:00|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|32
1647403500000|2022-03-16 04:05:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1039.6|1038.6|37
1647403800000|2022-03-16 04:10:00|||||||||31
1647404100000|2022-03-16 04:15:00|1039.5|1038.5|1039|1038|1039.5|1038.5|1039|1038|36
1647404400000|2022-03-16 04:20:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1039.2|1038.2|35
1647404700000|2022-03-16 04:25:00|||||||||27
1647405000000|2022-03-16 04:30:00|1038.9|1037.9|1038.7|1037.7|1039.1|1038.1|1038.7|1037.7|42
1647405300000|2022-03-16 04:35:00|||||||||28
1647405600000|2022-03-16 04:40:00|||||||||29
1647405900000|2022-03-16 04:45:00|1040.1|1039.1|1039.5|1038.5|1040.1|1039.1|1039.5|1038.5|36
1647406200000|2022-03-16 04:50:00|1039.8|1038.8|1040.3|1039.3|1040.3|1039.3|1039.6|1038.6|80
1647406500000|2022-03-16 04:55:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040.2|1039.2|134
1647406800000|2022-03-16 05:00:00|1041.6|1040.6|1042.2|1041.2|1043.1|1042.1|1041.3|1040.3|192
1647407100000|2022-03-16 05:05:00|1042.3|1041.3|1043.2|1042.2|1043.5|1042.5|1042.3|1041.3|61
1647407400000|2022-03-16 05:10:00|1043.5|1042.5|1043.7|1042.7|1044.2|1043.2|1043.1|1042.1|76
1647407700000|2022-03-16 05:15:00|1044.1|1043.1|1048.3|1047.3|1048.5|1047.5|1044.1|1043.1|190
1647408000000|2022-03-16 05:20:00|1048.8|1047.8|1054|1053|1054.1|1053.1|1048.8|1047.8|224
1647408300000|2022-03-16 05:25:00|1054.7|1053.7|1057.9|1056.9|1058.1|1057.1|1054.7|1053.7|298
1647408600000|2022-03-16 05:30:00|1057.8|1056.8|1058.3|1057.3|1058.3|1057.3|1056.1|1055.1|119
1647408900000|2022-03-16 05:35:00|1059.1|1058.1|1063.8|1062.8|1063.8|1062.8|1059.1|1058.1|160
1647409200000|2022-03-16 05:40:00|1063.1|1062.1|1066.6|1065.6|1066.9|1065.9|1061.7|1060.7|160
1647409500000|2022-03-16 05:45:00|1066.5|1065.5|1068.7|1067.7|1071.4|1070.4|1066.1|1065.1|352
1647409800000|2022-03-16 05:50:00|1067.5|1066.5|1065.3|1064.3|1067.5|1066.5|1063.3|1062.3|82
1647410100000|2022-03-16 05:55:00|1062.4|1061.4|1064.4|1063.4|1065.4|1064.4|1062.4|1061.4|77
1647410400000|2022-03-16 06:00:00|1063.7|1062.7|1066.7|1065.7|1067.6|1066.6|1063.7|1062.7|99
1647410700000|2022-03-16 06:05:00|1067|1066|1069.3|1068.3|1069.3|1068.3|1067|1066|76
1647411000000|2022-03-16 06:10:00|1069.7|1068.7|1070.2|1069.2|1071.3|1070.3|1069.4|1068.4|238
1647411300000|2022-03-16 06:15:00|1070.1|1069.1|1072.4|1071.4|1072.4|1071.4|1069.5|1068.5|132
1647411600000|2022-03-16 06:20:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1070.9|1069.9|99
1647411900000|2022-03-16 06:25:00|1072.1|1071.1|1071.9|1070.9|1072.2|1071.2|1070.3|1069.3|69
1647412200000|2022-03-16 06:30:00|1071|1070|1074.1|1073.1|1074.1|1073.1|1070.7|1069.7|144
1647412500000|2022-03-16 06:35:00|1073.9|1072.9|1074.5|1073.5|1074.5|1073.5|1071.9|1070.9|75
1647412800000|2022-03-16 06:40:00|1074.7|1073.7|1075.6|1074.6|1076|1075|1074.2|1073.2|114
1647413100000|2022-03-16 06:45:00|1075.2|1074.2|1073.3|1072.3|1075.5|1074.5|1072.4|1071.4|98
1647413400000|2022-03-16 06:50:00|1073.1|1072.1|1073.8|1072.8|1074.1|1073.1|1071|1070|88
1647413700000|2022-03-16 06:55:00|1074|1073|1074.5|1073.5|1074.6|1073.6|1071.2|1070.2|97
1647414000000|2022-03-16 07:00:00|1074.4|1073.4|1074.2|1073.2|1074.6|1073.6|1072.8|1071.8|111
1647414300000|2022-03-16 07:05:00|1074.3|1073.3|1075.2|1074.2|1075.4|1074.4|1074.1|1073.1|61
1647414600000|2022-03-16 07:10:00|1075.1|1074.1|1077.5|1076.5|1077.5|1076.5|1075|1074|135
1647414900000|2022-03-16 07:15:00|1077.6|1076.6|1074.8|1073.8|1077.6|1076.6|1074.8|1073.8|108
1647415200000|2022-03-16 07:20:00|1075.2|1074.2|1072.6|1071.6|1075.5|1074.5|1072.6|1071.6|269
1647415500000|2022-03-16 07:25:00|1072.7|1071.7|1073|1072|1073.3|1072.3|1071.9|1070.9|85
1647415800000|2022-03-16 07:30:00|1072.5|1071.5|1072.1|1071.1|1072.5|1071.5|1070.5|1069.5|117
1647416100000|2022-03-16 07:35:00|1072|1071|1074.4|1073.4|1074.6|1073.6|1071.6|1070.6|107
1647416400000|2022-03-16 07:40:00|1075|1074|1074.2|1073.2|1075|1074|1073.9|1072.9|2055
1647416700000|2022-03-16 07:45:00|1074.5|1073.5|1076.1|1075.1|1076.1|1075.1|1073.9|1072.9|2807
1647417000000|2022-03-16 07:50:00|1076.3|1075.3|1077.1|1076.1|1077.1|1076.1|1075.5|1074.5|214
1647417300000|2022-03-16 07:55:00|1076.8|1075.8|1077.4|1076.4|1077.4|1076.4|1076.3|1075.3|524
1647417600000|2022-03-16 08:00:00|1077.1|1076.1|1076.8|1075.8|1077.3|1076.3|1076.1|1075.1|475
1647417900000|2022-03-16 08:05:00|1076.6|1075.6|1078.6|1077.6|1078.8|1077.8|1076.6|1075.6|561
1647418200000|2022-03-16 08:10:00|1078.5|1077.5|1077.9|1076.9|1079.8|1078.8|1077.9|1076.9|234
1647418500000|2022-03-16 08:15:00|1078|1077|1079.7|1078.7|1079.8|1078.8|1077.4|1076.4|798
1647418800000|2022-03-16 08:20:00|1079.8|1078.8|1079.3|1078.3|1079.9|1078.9|1079|1078|932
1647419100000|2022-03-16 08:25:00|1079.2|1078.2|1078.5|1077.5|1080.2|1079.2|1078.4|1077.4|381
1647419400000|2022-03-16 08:30:00|1078.4|1077.4|1080.4|1079.4|1080.7|1079.7|1077.8|1076.8|379
1647419700000|2022-03-16 08:35:00|1080.3|1079.3|1080.2|1079.2|1080.9|1079.9|1079.5|1078.5|201
1647420000000|2022-03-16 08:40:00|1080.3|1079.3|1080.1|1079.1|1080.6|1079.6|1079.6|1078.6|1229
1647420300000|2022-03-16 08:45:00|1079.9|1078.9|1079.2|1078.2|1080|1079|1079|1078|317
1647420600000|2022-03-16 08:50:00|1079.1|1078.1|1078.7|1077.7|1079.2|1078.2|1078.4|1077.4|138
1647420900000|2022-03-16 08:55:00|1078.9|1077.9|1079.3|1078.3|1080|1079|1078.9|1077.9|383
1647421200000|2022-03-16 09:00:00|1079.2|1078.2|1079.1|1078.1|1079.4|1078.4|1079|1078|109
1647421500000|2022-03-16 09:05:00|1079.2|1078.2|1080|1079|1080|1079|1079.2|1078.2|282
1647421800000|2022-03-16 09:10:00|1080.1|1079.1|1080.6|1079.6|1080.9|1079.9|1080|1079|488
1647422100000|2022-03-16 09:15:00|1080.3|1079.3|1080.7|1079.7|1081.5|1080.5|1079.9|1078.9|151
1647422400000|2022-03-16 09:20:00|1080.8|1079.8|1081.6|1080.6|1081.7|1080.7|1080.8|1079.8|136
1647422700000|2022-03-16 09:25:00|1081.7|1080.7|1084|1083|1084|1083|1081.3|1080.3|681
1647423000000|2022-03-16 09:30:00|1083.9|1082.9|1085.7|1084.7|1086|1085|1083.9|1082.9|353
1647423300000|2022-03-16 09:35:00|1085.6|1084.6|1085.8|1084.8|1085.8|1084.8|1085|1084|73
1647423600000|2022-03-16 09:40:00|1085.7|1084.7|1084.9|1083.9|1086|1085|1084.8|1083.8|155
1647423900000|2022-03-16 09:45:00|1084.8|1083.8|1084.1|1083.1|1084.8|1083.8|1083.5|1082.5|282
1647424200000|2022-03-16 09:50:00|1083.9|1082.9|1083|1082|1084.2|1083.2|1082.9|1081.9|216
1647424500000|2022-03-16 09:55:00|1083.1|1082.1|1084.1|1083.1|1084.1|1083.1|1082.5|1081.5|1014
1647424800000|2022-03-16 10:00:00|1083.9|1082.9|1084.5|1083.5|1084.8|1083.8|1083.9|1082.9|457
1647425100000|2022-03-16 10:05:00|1084.6|1083.6|1084.7|1083.7|1085.3|1084.3|1084.6|1083.6|343
1647425400000|2022-03-16 10:10:00|1085.1|1084.1|1087.6|1086.6|1087.7|1086.7|1085.1|1084.1|969
1647425700000|2022-03-16 10:15:00|1087.9|1086.9|1086.6|1085.6|1088.2|1087.2|1086.4|1085.4|368
1647426000000|2022-03-16 10:20:00|1086.9|1085.9|1086.1|1085.1|1086.9|1085.9|1085.6|1084.6|180
1647426300000|2022-03-16 10:25:00|1086|1085|1085.3|1084.3|1086|1085|1085.2|1084.2|374
1647426600000|2022-03-16 10:30:00|1085.4|1084.4|1085.6|1084.6|1085.9|1084.9|1085.2|1084.2|527
1647426900000|2022-03-16 10:35:00|1085.1|1084.1|1085|1084|1085.3|1084.3|1084.6|1083.6|247
1647427200000|2022-03-16 10:40:00|1084.9|1083.9|1085.6|1084.6|1085.6|1084.6|1084.8|1083.8|166
1647427500000|2022-03-16 10:45:00|1085.7|1084.7|1086.4|1085.4|1086.4|1085.4|1085.3|1084.3|80
1647427800000|2022-03-16 10:50:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.7|1085.7|594
1647428100000|2022-03-16 10:55:00|1087.6|1086.6|1088.1|1087.1|1088.2|1087.2|1087.6|1086.6|128
1647428400000|2022-03-16 11:00:00|1088.2|1087.2|1086.9|1085.9|1088.2|1087.2|1086.7|1085.7|510
1647428700000|2022-03-16 11:05:00|1086.8|1085.8|1087.2|1086.2|1087.8|1086.8|1086.8|1085.8|256
1647429000000|2022-03-16 11:10:00|1087.6|1086.6|1087.5|1086.5|1088.1|1087.1|1087.3|1086.3|337
1647429300000|2022-03-16 11:15:00|1086.7|1085.7|1087.4|1086.4|1087.4|1086.4|1086.7|1085.7|136
1647429600000|2022-03-16 11:20:00|1087.5|1086.5|1088|1087|1088.1|1087.1|1087.3|1086.3|667
1647429900000|2022-03-16 11:25:00|1088.1|1087.1|1087.8|1086.8|1088.1|1087.1|1087.8|1086.8|521
1647430200000|2022-03-16 11:30:00|1087.9|1086.9|1088.7|1087.7|1089|1088|1087.8|1086.8|1038
1647430500000|2022-03-16 11:35:00|1088.6|1087.6|1089.6|1088.6|1089.6|1088.6|1088.6|1087.6|304
1647430800000|2022-03-16 11:40:00|1089.4|1088.4|1090|1089|1090|1089|1089.4|1088.4|122
1647431100000|2022-03-16 11:45:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1090|1089|145
1647431400000|2022-03-16 11:50:00|1090.5|1089.5|1091.7|1090.7|1091.8|1090.8|1090.3|1089.3|129
1647431700000|2022-03-16 11:55:00|1092|1091|1092.6|1091.6|1092.7|1091.7|1091.6|1090.6|1533
1647432000000|2022-03-16 12:00:00|1092.9|1091.9|1093.2|1092.2|1093.7|1092.7|1092.8|1091.8|813
1647432300000|2022-03-16 12:05:00|1093.4|1092.4|1094.6|1093.6|1094.6|1093.6|1093|1092|664
1647432600000|2022-03-16 12:10:00|1094.7|1093.7|1095.9|1094.9|1096.1|1095.1|1094.4|1093.4|2085
1647432900000|2022-03-16 12:15:00|1095.8|1094.8|1094.2|1093.2|1095.8|1094.8|1094.1|1093.1|384
1647433200000|2022-03-16 12:20:00|1094.4|1093.4|1092.7|1091.7|1094.4|1093.4|1092.3|1091.3|544
1647433500000|2022-03-16 12:25:00|1092.9|1091.9|1093.4|1092.4|1093.9|1092.9|1092.9|1091.9|191
1647433800000|2022-03-16 12:30:00|1093.8|1092.8|1093.3|1092.3|1093.8|1092.8|1092.8|1091.8|894
1647434100000|2022-03-16 12:35:00|1093.2|1092.2|1092|1091|1093.2|1092.2|1091.3|1090.3|1695
1647434400000|2022-03-16 12:40:00|1092.1|1091.1|1091.4|1090.4|1092.4|1091.4|1091.4|1090.4|2396
1647434700000|2022-03-16 12:45:00|1091.7|1090.7|1090.8|1089.8|1092|1091|1090.5|1089.5|1225
1647435000000|2022-03-16 12:50:00|1090.6|1089.6|1090.9|1089.9|1091.3|1090.3|1090.1|1089.1|2475
1647435300000|2022-03-16 12:55:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1089.8|1088.8|1948
1647435600000|2022-03-16 13:00:00|1090.6|1089.6|1090.2|1089.2|1091|1090|1089.7|1088.7|1618
1647435900000|2022-03-16 13:05:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1088.8|1087.8|1282
1647436200000|2022-03-16 13:10:00|1090.4|1089.4|1090.2|1089.2|1090.7|1089.7|1090.1|1089.1|889
1647436500000|2022-03-16 13:15:00|1090.1|1089.1|1090.8|1089.8|1090.8|1089.8|1089.8|1088.8|127
1647436800000|2022-03-16 13:20:00|1090.9|1089.9|1092.3|1091.3|1092.4|1091.4|1090.8|1089.8|216
1647437100000|2022-03-16 13:25:00|1092.4|1091.4|1091.5|1090.5|1092.8|1091.8|1091.3|1090.3|1715
1647437400000|2022-03-16 13:30:00|1091.2|1090.7|1087.4|1086.9|1091.2|1090.7|1086.2|1085.7|6905
1647437700000|2022-03-16 13:35:00|1087.8|1087.3|1087.6|1087.1|1089.9|1089.4|1087.3|1086.8|4012
1647438000000|2022-03-16 13:40:00|1087.7|1087.2|1090|1089.5|1090.6|1090.1|1086.7|1086.2|2868
1647438300000|2022-03-16 13:45:00|1090.1|1089.6|1093.7|1093.2|1093.8|1093.3|1089.4|1088.9|4921
1647438600000|2022-03-16 13:50:00|1093.8|1093.3|1093.2|1092.7|1094.9|1094.4|1093|1092.5|1279
1647438900000|2022-03-16 13:55:00|1093.4|1092.9|1094.7|1094.2|1095|1094.5|1093.4|1092.9|826
1647439200000|2022-03-16 14:00:00|1095.1|1094.6|1093.3|1092.8|1096.5|1096|1092.5|1092|933
1647439500000|2022-03-16 14:05:00|1093.2|1092.7|1093.6|1093.1|1093.9|1093.4|1092.5|1092|810
1647439800000|2022-03-16 14:10:00|1093.4|1092.9|1098.2|1097.7|1098.4|1097.9|1093.4|1092.9|3515
1647440100000|2022-03-16 14:15:00|1098.1|1097.6|1100.6|1100.1|1102.3|1101.8|1098.1|1097.6|1348
1647440400000|2022-03-16 14:20:00|1100.9|1100.4|1102.2|1101.7|1102.4|1101.9|1100.6|1100.1|3334
1647440700000|2022-03-16 14:25:00|1102.1|1101.6|1103.3|1102.8|1104.1|1103.6|1102.1|1101.6|2801
1647441000000|2022-03-16 14:30:00|1103.4|1102.9|1105.3|1104.8|1105.8|1105.3|1103.4|1102.9|2739
1647441300000|2022-03-16 14:35:00|1105.2|1104.7|1104.7|1104.2|1105.5|1105|1102.7|1102.2|6271
1647441600000|2022-03-16 14:40:00|1104.8|1104.3|1101.4|1100.9|1105.4|1104.9|1100|1099.5|3237
1647441900000|2022-03-16 14:45:00|1101.2|1100.7|1099.8|1099.3|1101.3|1100.8|1099.2|1098.7|2885
1647442200000|2022-03-16 14:50:00|1099.9|1099.4|1102.4|1101.9|1102.4|1101.9|1099.6|1099.1|1266
1647442500000|2022-03-16 14:55:00|1102.5|1102|1102.9|1102.4|1103.3|1102.8|1101.6|1101.1|2479
1647442800000|2022-03-16 15:00:00|1103|1102.5|1104.1|1103.6|1104.1|1103.6|1100.7|1100.2|1797
1647443100000|2022-03-16 15:05:00|1103.8|1103.3|1102.2|1101.7|1105|1104.5|1101.3|1100.8|1557
1647443400000|2022-03-16 15:10:00|1102.5|1102|1103.9|1103.4|1104.1|1103.6|1102.5|1102|1895
1647443700000|2022-03-16 15:15:00|1104|1103.5|1104.1|1103.6|1104.1|1103.6|1102.7|1102.2|1152
1647444000000|2022-03-16 15:20:00|1104.2|1103.7|1105.1|1104.6|1105.1|1104.6|1103.8|1103.3|1212
1647444300000|2022-03-16 15:25:00|1105.2|1104.7|1104.9|1104.4|1105.5|1105|1104.2|1103.7|2519
1647444600000|2022-03-16 15:30:00|1105|1104.5|1105.9|1105.4|1105.9|1105.4|1104.5|1104|2906
1647444900000|2022-03-16 15:35:00|1106|1105.5|1104.4|1103.9|1106.1|1105.6|1104.1|1103.6|2403
1647445200000|2022-03-16 15:40:00|1104.3|1103.8|1104.8|1104.3|1104.9|1104.4|1103.1|1102.6|1526
1647445500000|2022-03-16 15:45:00|1104.6|1104.1|1104.5|1104|1104.8|1104.3|1103.9|1103.4|878
1647445800000|2022-03-16 15:50:00|1104.4|1103.9|1105.7|1105.2|1106|1105.5|1103.7|1103.2|826
1647446100000|2022-03-16 15:55:00|1105.9|1105.4|1105.7|1105.2|1106.1|1105.6|1105.3|1104.8|929
1647446400000|2022-03-16 16:00:00|1105.8|1105.3|1106.6|1106.1|1107.1|1106.6|1105.5|1105|1028
1647446700000|2022-03-16 16:05:00|1106.7|1106.2|1106.6|1106.1|1107.1|1106.6|1105.9|1105.4|857
1647447000000|2022-03-16 16:10:00|1106.5|1106|1107.9|1107.4|1108.1|1107.6|1106.3|1105.8|981
1647447300000|2022-03-16 16:15:00|1108.1|1107.6|1108.1|1107.6|1108.4|1107.9|1107.6|1107.1|1060
1647447600000|2022-03-16 16:20:00|1108|1107.5|1108.1|1107.6|1108.3|1107.8|1107.2|1106.7|1659
1647447900000|2022-03-16 16:25:00|1108|1107.5|1108.5|1108|1108.5|1108|1107.3|1106.8|1984
1647448200000|2022-03-16 16:30:00|1108.4|1107.9|1106.9|1106.4|1108.5|1108|1106.9|1106.4|2000
1647448500000|2022-03-16 16:35:00|1107.1|1106.6|1106.6|1106.1|1107.7|1107.2|1106.5|1106|2363
1647448800000|2022-03-16 16:40:00|1106.5|1106|1106.9|1106.4|1107.3|1106.8|1106.5|1106|1768
1647449100000|2022-03-16 16:45:00|1106.8|1106.3|1105.5|1105|1106.8|1106.3|1105|1104.5|6459
1647449400000|2022-03-16 16:50:00|1105.6|1105.1|1106.6|1106.1|1106.6|1106.1|1105.1|1104.6|1691
1647449700000|2022-03-16 16:55:00|1106.4|1105.9|1106.8|1106.3|1107.5|1107|1106.3|1105.8|410
1647450000000|2022-03-16 17:00:00|1106.7|1106.2|1106.5|1106|1107.8|1107.3|1106.4|1105.9|362
1647450300000|2022-03-16 17:05:00|1106.4|1105.9|1104.7|1104.2|1106.8|1106.3|1104.6|1104.1|1335
1647450600000|2022-03-16 17:10:00|1104.6|1104.1|1105.3|1104.8|1105.6|1105.1|1104.6|1104.1|3516
1647450900000|2022-03-16 17:15:00|1105.1|1104.6|1105.6|1105.1|1105.9|1105.4|1105.1|1104.6|1777
1647451200000|2022-03-16 17:20:00|1105.7|1105.2|1106.6|1106.1|1106.8|1106.3|1104.9|1104.4|2154
1647451500000|2022-03-16 17:25:00|1106.5|1106|1106.2|1105.7|1107|1106.5|1106|1105.5|1051
1647451800000|2022-03-16 17:30:00|1106.3|1105.8|1108.3|1107.8|1108.4|1107.9|1106.3|1105.8|698
1647452100000|2022-03-16 17:35:00|1108.2|1107.7|1108.5|1108|1109.2|1108.7|1108.1|1107.6|900
1647452400000|2022-03-16 17:40:00|1108.6|1108.1|1108.6|1108.1|1108.8|1108.3|1107.5|1107|362
1647452700000|2022-03-16 17:45:00|1108.5|1108|1108.5|1108|1109.1|1108.6|1108.1|1107.6|544
1647453000000|2022-03-16 17:50:00|1108.6|1108.1|1108.7|1108.2|1108.8|1108.3|1108.2|1107.7|964
1647453300000|2022-03-16 17:55:00|1108.6|1108.1|1109.4|1108.9|1110.1|1109.6|1108.1|1107.6|1379
1647453600000|2022-03-16 18:00:00|1107.7|1107.2|1104.3|1103.8|1108.1|1107.6|1104.2|1103.7|2342
1647453900000|2022-03-16 18:05:00|1103.1|1102.6|1101.8|1101.3|1104.3|1103.8|1101.3|1100.8|2512
1647454200000|2022-03-16 18:10:00|1101.9|1101.4|1098.2|1097.7|1101.9|1101.4|1096.5|1096|1251
1647454500000|2022-03-16 18:15:00|1098.3|1097.8|1104.4|1103.9|1104.4|1103.9|1098.3|1097.8|366
1647454800000|2022-03-16 18:20:00|1104.3|1103.8|1099.9|1099.4|1104.3|1103.8|1099.9|1099.4|875
1647455100000|2022-03-16 18:25:00|1100.1|1099.6|1099.4|1098.9|1102.4|1101.9|1099.3|1098.8|707
1647455400000|2022-03-16 18:30:00|1098.8|1098.3|1093.9|1093.4|1098.8|1098.3|1092.9|1092.4|553
1647455700000|2022-03-16 18:35:00|1095.1|1094.6|1104.1|1103.6|1104.1|1103.6|1093.6|1093.1|287
1647456000000|2022-03-16 18:40:00|1103.9|1103.4|1108.3|1107.8|1108.6|1108.1|1103.9|1103.4|1044
1647456300000|2022-03-16 18:45:00|1107.9|1107.4|1107.5|1107|1109.1|1108.6|1105.2|1104.7|238
1647456600000|2022-03-16 18:50:00|1107.9|1107.4|1110.5|1110|1110.6|1110.1|1107.1|1106.6|550
1647456900000|2022-03-16 18:55:00|1111|1110.5|1110.7|1110.2|1112.7|1112.2|1110.6|1110.1|331
1647457200000|2022-03-16 19:00:00|1110|1109.5|1112.7|1112.2|1113.2|1112.7|1108.9|1108.4|1018
1647457500000|2022-03-16 19:05:00|1113.1|1112.6|1112.8|1112.3|1114.6|1114.1|1111.9|1111.4|410
1647457800000|2022-03-16 19:10:00|1112.6|1112.1|1114.7|1114.2|1114.8|1114.3|1112.1|1111.6|483
1647458100000|2022-03-16 19:15:00|1115.6|1115.1|1118.1|1117.6|1118.1|1117.6|1114.8|1114.3|347
1647458400000|2022-03-16 19:20:00|1118|1117.5|1117.1|1116.6|1118.2|1117.7|1116.3|1115.8|333
1647458700000|2022-03-16 19:25:00|1117.6|1117.1|1120.1|1119.6|1120.2|1119.7|1117.6|1117.1|468
1647459000000|2022-03-16 19:30:00|1120.2|1119.7|1119|1118.5|1120.5|1120|1117.6|1117.1|1613
1647459300000|2022-03-16 19:35:00|1119.1|1118.6|1120.7|1120.2|1120.7|1120.2|1118.7|1118.2|583
1647459600000|2022-03-16 19:40:00|1121.1|1120.6|1121.4|1120.9|1121.8|1121.3|1120.6|1120.1|857
1647459900000|2022-03-16 19:45:00|1121.3|1120.8|1124.2|1123.7|1124.2|1123.7|1121|1120.5|1084
1647460200000|2022-03-16 19:50:00|1124.3|1123.8|1126.8|1126.3|1126.8|1126.3|1123.9|1123.4|1229
1647460500000|2022-03-16 19:55:00|1126.9|1126.4|1127.3|1126.8|1127.6|1127.1|1125.7|1125.2|3098
1647460800000|2022-03-16 20:00:00|1127.6|1126.6|1121.9|1120.9|1128.2|1127.2|1118.8|1117.8|1135
1647461100000|2022-03-16 20:05:00|1122.1|1121.1|1117.4|1116.4|1122.5|1121.5|1113.8|1112.8|639
1647461400000|2022-03-16 20:10:00|1117|1116|1119.7|1118.7|1120.2|1119.2|1116.5|1115.5|46
1647461700000|2022-03-16 20:15:00|1119.3|1118.3|1121.7|1120.7|1121.7|1120.7|1119.3|1118.3|40
1647462000000|2022-03-16 20:20:00|1120.6|1119.6|1121.7|1120.7|1121.7|1120.7|1120.2|1119.2|11
1647462300000|2022-03-16 20:25:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|24
1647462600000|2022-03-16 20:30:00|||||||||58
1647462900000|2022-03-16 20:35:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|23
1647463200000|2022-03-16 20:40:00|||||||||2
1647463500000|2022-03-16 20:45:00|1121.5|1120.5|1121|1120|1121.6|1120.6|1121|1120|25
1647463800000|2022-03-16 20:50:00|1123.1|1122.1|1121.4|1120.4|1123.1|1122.1|1121.4|1120.4|7
1647464100000|2022-03-16 20:55:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|110
1647465000000|2022-03-16 21:10:00|1137.2|1136.2|1137.6|1136.6|1137.6|1136.6|1137.2|1136.2|3
1647466200000|2022-03-16 21:30:00|||||||||1
1647467700000|2022-03-16 21:55:00|||||||||1
1647468000000|2022-03-16 22:00:00|1137.9|1135.9|1136.8|1134.8|1138.1|1136.1|1136.7|1134.7|0
1647468300000|2022-03-16 22:05:00|1136.9|1134.9|1136.9|1134.9|1137.1|1135.1|1136.5|1134.5|0
1647468600000|2022-03-16 22:10:00|1136.8|1134.8|1136.2|1134.2|1137|1135|1136.2|1134.2|0
1647468900000|2022-03-16 22:15:00|1136.3|1134.3|1136.1|1134.1|1136.4|1134.4|1136|1134|0
1647469200000|2022-03-16 22:20:00|1136|1134|1135.6|1133.6|1136.1|1134.1|1135.5|1133.5|0
1647469500000|2022-03-16 22:25:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.1|1133.1|0
1647469800000|2022-03-16 22:30:00|1135.8|1133.8|1135.4|1133.4|1135.9|1133.9|1134.9|1132.9|0
1647470100000|2022-03-16 22:35:00|1135.3|1133.3|1135.7|1133.7|1135.8|1133.8|1135.3|1133.3|0
1647470400000|2022-03-16 22:40:00|1135.8|1133.8|1135.7|1133.7|1136.1|1134.1|1135.7|1133.7|0
1647470700000|2022-03-16 22:45:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1647471000000|2022-03-16 22:50:00|1135.8|1133.8|1135.9|1133.9|1136|1134|1135.6|1133.6|0
1647471300000|2022-03-16 22:55:00|1135.8|1133.8|1135.9|1133.9|1136.1|1134.1|1135.7|1133.7|0
1647471600000|2022-03-16 23:00:00|1136|1134|1135.8|1133.8|1136.7|1134.7|1135.5|1133.5|0
1647471900000|2022-03-16 23:05:00|1135.7|1133.7|1135.1|1133.1|1135.8|1133.8|1135.1|1133.1|0
1647472200000|2022-03-16 23:10:00|1135|1133|1135|1133|1135.3|1133.3|1134.8|1132.8|0
1647472500000|2022-03-16 23:15:00|1135.1|1133.1|1135.3|1133.3|1135.4|1133.4|1134.8|1132.8|0
1647472800000|2022-03-16 23:20:00|1135.4|1133.4|1135.1|1133.1|1135.4|1133.4|1135.1|1133.1|0
1647473100000|2022-03-16 23:25:00|1135.2|1133.2|1135.7|1133.7|1135.8|1133.8|1135.2|1133.2|0
1647473400000|2022-03-16 23:30:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.5|1133.5|0
1647473700000|2022-03-16 23:35:00|1135.9|1133.9|1135.3|1133.3|1135.9|1133.9|1135.2|1133.2|0
1647474000000|2022-03-16 23:40:00|1135.2|1133.2|1135.7|1133.7|1135.8|1133.8|1135.2|1133.2|0
1647474300000|2022-03-16 23:45:00|1135.6|1133.6|1136.1|1134.1|1136.1|1134.1|1135.5|1133.5|0
1647474600000|2022-03-16 23:50:00|1136|1134|1136.7|1134.7|1137|1135|1136|1134|0
1647474900000|2022-03-16 23:55:00|1136.8|1134.8|1137.1|1135.1|1137.2|1135.2|1136.7|1134.7|0
1647475200000|2022-03-17 00:00:00|1137|1135|1136.5|1134.5|1137.3|1135.3|1136|1134|2
1647475500000|2022-03-17 00:05:00|1136.6|1134.6|1122.5|1121.5|1136.7|1134.7|1120.9|1119.9|23
1647475800000|2022-03-17 00:10:00|1123.2|1122.2|1123.4|1122.4|1123.4|1122.4|1123.2|1122.2|15
1647476100000|2022-03-17 00:15:00|1123.3|1122.3|1124|1123|1124.1|1123.1|1123.3|1122.3|17
1647476400000|2022-03-17 00:20:00|1124.2|1123.2|1123.9|1122.9|1124.2|1123.2|1123.9|1122.9|29
1647476700000|2022-03-17 00:25:00|1124.1|1123.1|1121.9|1120.9|1124.6|1123.6|1121.1|1120.1|68
1647477000000|2022-03-17 00:30:00|1122.6|1121.6|1120.1|1119.1|1122.8|1121.8|1120.1|1119.1|95
1647477600000|2022-03-17 00:40:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1647477900000|2022-03-17 00:45:00|1124.8|1123.8|1123.8|1122.8|1124.8|1123.8|1123.8|1122.8|5
1647478200000|2022-03-17 00:50:00|1124.6|1123.6|1124|1123|1124.6|1123.6|1124|1123|13
1647478800000|2022-03-17 01:00:00|1124.4|1123.4|1123.7|1122.7|1124.6|1123.6|1123.1|1122.1|112
1647479100000|2022-03-17 01:05:00|1123.8|1122.8|1122.6|1121.6|1124|1123|1122.4|1121.4|310
1647479400000|2022-03-17 01:10:00|1122.5|1121.5|1118.7|1117.7|1123.1|1122.1|1118.7|1117.7|104
1647479700000|2022-03-17 01:15:00|1118.6|1117.6|1122.5|1121.5|1125.6|1124.6|1118.4|1117.4|27
1647480000000|2022-03-17 01:20:00|1123.2|1122.2|1120.8|1119.8|1123.2|1122.2|1120.2|1119.2|4
1647480300000|2022-03-17 01:25:00|1120.1|1119.1|1117.4|1116.4|1120.1|1119.1|1117|1116|29
1647480600000|2022-03-17 01:30:00|1116.7|1115.7|1118.6|1117.6|1123.4|1122.4|1116.4|1115.4|201
1647480900000|2022-03-17 01:35:00|1117.7|1116.7|1117|1116|1118.6|1117.6|1116.8|1115.8|485
1647481200000|2022-03-17 01:40:00|1116.4|1115.4|1117.3|1116.3|1118.1|1117.1|1116.4|1115.4|120
1647481500000|2022-03-17 01:45:00|1117.2|1116.2|1116.2|1115.2|1117.4|1116.4|1115.4|1114.4|51
1647481800000|2022-03-17 01:50:00|1116.3|1115.3|1112.4|1111.4|1116.6|1115.6|1112.4|1111.4|189
1647482100000|2022-03-17 01:55:00|1112.2|1111.2|1109|1108|1112.3|1111.3|1109|1108|31
1647482400000|2022-03-17 02:00:00|1109.1|1108.1|1109.7|1108.7|1110.5|1109.5|1107.7|1106.7|217
1647482700000|2022-03-17 02:05:00|1109.5|1108.5|1110.1|1109.1|1111.4|1110.4|1108.8|1107.8|97
1647483000000|2022-03-17 02:10:00|1109.4|1108.4|1111.3|1110.3|1111.4|1110.4|1108.9|1107.9|25
1647483300000|2022-03-17 02:15:00|1112.9|1111.9|1112|1111|1112.9|1111.9|1112|1111|4
1647483600000|2022-03-17 02:20:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|4
1647483900000|2022-03-17 02:25:00|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1
1647484200000|2022-03-17 02:30:00|1111.9|1110.9|1111.7|1110.7|1113|1112|1111.7|1110.7|93
1647484500000|2022-03-17 02:35:00|1111.8|1110.8|1111.9|1110.9|1112.1|1111.1|1110.6|1109.6|37
1647484800000|2022-03-17 02:40:00|1112.1|1111.1|1111.4|1110.4|1112.1|1111.1|1110.7|1109.7|33
1647485100000|2022-03-17 02:45:00|1111.8|1110.8|1110.7|1109.7|1111.8|1110.8|1110.7|1109.7|25
1647485400000|2022-03-17 02:50:00|1110.9|1109.9|1113|1112|1113|1112|1110.9|1109.9|54
1647485700000|2022-03-17 02:55:00|1112.9|1111.9|1113.2|1112.2|1114.5|1113.5|1112.9|1111.9|195
1647486000000|2022-03-17 03:00:00|1113.1|1112.1|1113.5|1112.5|1113.7|1112.7|1113|1112|171
1647486300000|2022-03-17 03:05:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.7|1112.7|145
1647486600000|2022-03-17 03:10:00|1114|1113|1115.3|1114.3|1115.3|1114.3|1114|1113|48
1647486900000|2022-03-17 03:15:00|1114.6|1113.6|1114.2|1113.2|1115.5|1114.5|1114|1113|84
1647487200000|2022-03-17 03:20:00|1112.6|1111.6|1115.1|1114.1|1115.1|1114.1|1112.6|1111.6|76
1647487500000|2022-03-17 03:25:00|1115.2|1114.2|1116.8|1115.8|1116.8|1115.8|1115.2|1114.2|28
1647487800000|2022-03-17 03:30:00|1116.9|1115.9|1116.7|1115.7|1117|1116|1116.2|1115.2|98
1647488100000|2022-03-17 03:35:00|1117.2|1116.2|1117.8|1116.8|1118.2|1117.2|1117.2|1116.2|79
1647488400000|2022-03-17 03:40:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|2
1647488700000|2022-03-17 03:45:00|1115.3|1114.3|1115.3|1114.3|1116.2|1115.2|1115|1114|8
1647489000000|2022-03-17 03:50:00|1114.8|1113.8|1115.4|1114.4|1116.1|1115.1|1114.8|1113.8|50
1647489300000|2022-03-17 03:55:00|1115.1|1114.1|1115.2|1114.2|1115.2|1114.2|1114.4|1113.4|29
1647489600000|2022-03-17 04:00:00|1115.6|1114.6|1115.3|1114.3|1115.9|1114.9|1115.3|1114.3|21
1647489900000|2022-03-17 04:05:00|1115.9|1114.9|1116.4|1115.4|1116.4|1115.4|1115.9|1114.9|6
1647490200000|2022-03-17 04:10:00|1116.9|1115.9|1117|1116|1117|1116|1116.9|1115.9|95
1647490500000|2022-03-17 04:15:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|7
1647490800000|2022-03-17 04:20:00|1117.3|1116.3|1117.2|1116.2|1117.3|1116.3|1117.2|1116.2|3
1647491100000|2022-03-17 04:25:00|||||||||11
1647492300000|2022-03-17 04:45:00|1119.5|1118.5|1119.8|1118.8|1120.2|1119.2|1119.4|1118.4|226
1647492600000|2022-03-17 04:50:00|1120|1119|1119.8|1118.8|1120|1119|1119.7|1118.7|9
1647493200000|2022-03-17 05:00:00|1119.9|1118.9|1119.4|1118.4|1120.4|1119.4|1119.4|1118.4|28
1647493800000|2022-03-17 05:10:00|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1
1647494100000|2022-03-17 05:15:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1647494400000|2022-03-17 05:20:00|1121.1|1120.1|1120.7|1119.7|1121.2|1120.2|1119.8|1118.8|41
1647494700000|2022-03-17 05:25:00|1119.1|1118.1|1119.9|1118.9|1120.6|1119.6|1118.5|1117.5|40
1647495000000|2022-03-17 05:30:00|1120.6|1119.6|1119.6|1118.6|1121.1|1120.1|1119.5|1118.5|12
1647495300000|2022-03-17 05:35:00|1119.2|1118.2|1120|1119|1120|1119|1119|1118|45
1647495600000|2022-03-17 05:40:00|1119.8|1118.8|1119.7|1118.7|1119.8|1118.8|1119.4|1118.4|62
1647495900000|2022-03-17 05:45:00|1119.9|1118.9|1119.3|1118.3|1119.9|1118.9|1119.3|1118.3|9
1647496200000|2022-03-17 05:50:00|1120.2|1119.2|1119.7|1118.7|1121|1120|1118.8|1117.8|21
1647496500000|2022-03-17 05:55:00|1119.1|1118.1|1118.6|1117.6|1119.3|1118.3|1118.2|1117.2|59
1647496800000|2022-03-17 06:00:00|1118.8|1117.8|1116.8|1115.8|1118.9|1117.9|1116.4|1115.4|47
1647497100000|2022-03-17 06:05:00|1117|1116|1116.7|1115.7|1117.6|1116.6|1116.4|1115.4|21
1647497400000|2022-03-17 06:10:00|1118.1|1117.1|1116.8|1115.8|1118.6|1117.6|1116.8|1115.8|16
1647497700000|2022-03-17 06:15:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1116.3|1115.3|47
1647498000000|2022-03-17 06:20:00|1117.4|1116.4|1118|1117|1118|1117|1116.8|1115.8|25
1647498300000|2022-03-17 06:25:00|1118.4|1117.4|1119.1|1118.1|1120.3|1119.3|1118.4|1117.4|22
1647498600000|2022-03-17 06:30:00|1118.7|1117.7|1118.9|1117.9|1119.4|1118.4|1118.1|1117.1|27
1647498900000|2022-03-17 06:35:00|1118.8|1117.8|1118.1|1117.1|1119.4|1118.4|1118|1117|31
1647499200000|2022-03-17 06:40:00|1117.7|1116.7|1117.2|1116.2|1117.9|1116.9|1116.6|1115.6|43
1647499500000|2022-03-17 06:45:00|1117.5|1116.5|1117.6|1116.6|1117.9|1116.9|1117|1116|49
1647499800000|2022-03-17 06:50:00|1117.8|1116.8|1119.7|1118.7|1120.1|1119.1|1117.7|1116.7|74
1647500100000|2022-03-17 06:55:00|1119.9|1118.9|1120.1|1119.1|1120.4|1119.4|1119|1118|22
1647500400000|2022-03-17 07:00:00|1119.8|1118.8|1122.4|1121.4|1122.4|1121.4|1119.3|1118.3|75
1647500700000|2022-03-17 07:05:00|1122.6|1121.6|1124.5|1123.5|1124.8|1123.8|1122.6|1121.6|66
1647501000000|2022-03-17 07:10:00|1124.1|1123.1|1124.2|1123.2|1124.6|1123.6|1123.3|1122.3|85
1647501300000|2022-03-17 07:15:00|1124.4|1123.4|1121.8|1120.8|1124.5|1123.5|1121.8|1120.8|118
1647501600000|2022-03-17 07:20:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.7|1120.7|78
1647501900000|2022-03-17 07:25:00|1122.1|1121.1|1122.4|1121.4|1122.7|1121.7|1121.4|1120.4|40
1647502200000|2022-03-17 07:30:00|1122.1|1121.1|1121.4|1120.4|1122.1|1121.1|1121.4|1120.4|30
1647502500000|2022-03-17 07:35:00|1120.7|1119.7|1121.2|1120.2|1121.2|1120.2|1120.1|1119.1|15
1647502800000|2022-03-17 07:40:00|1120.6|1119.6|1120|1119|1120.7|1119.7|1120|1119|22
1647503100000|2022-03-17 07:45:00|1120.9|1119.9|1121.8|1120.8|1121.8|1120.8|1120.9|1119.9|12
1647503400000|2022-03-17 07:50:00|1121.9|1120.9|1123.1|1122.1|1123.1|1122.1|1121.9|1120.9|177
1647503700000|2022-03-17 07:55:00|1122.8|1121.8|1123.6|1122.6|1123.6|1122.6|1122.6|1121.6|149
1647504000000|2022-03-17 08:00:00|1122.6|1121.6|1123.5|1122.5|1123.7|1122.7|1122.6|1121.6|71
1647504300000|2022-03-17 08:05:00|1123.9|1122.9|1124.2|1123.2|1124.2|1123.2|1123.9|1122.9|74
1647504600000|2022-03-17 08:10:00|1124.5|1123.5|1124.1|1123.1|1124.7|1123.7|1122.5|1121.5|944
1647504900000|2022-03-17 08:15:00|1123.8|1122.8|1123.7|1122.7|1124.1|1123.1|1122.9|1121.9|108
1647505200000|2022-03-17 08:20:00|1122.7|1121.7|1123.6|1122.6|1123.9|1122.9|1122.7|1121.7|116
1647505500000|2022-03-17 08:25:00|1123.7|1122.7|1123.7|1122.7|1124.3|1123.3|1123.3|1122.3|314
1647505800000|2022-03-17 08:30:00|1124.4|1123.4|1122.9|1121.9|1124.4|1123.4|1122.8|1121.8|236
1647506100000|2022-03-17 08:35:00|1122.7|1121.7|1123.3|1122.3|1123.5|1122.5|1122.7|1121.7|67
1647506400000|2022-03-17 08:40:00|1123.6|1122.6|1122.7|1121.7|1123.6|1122.6|1122.3|1121.3|384
1647506700000|2022-03-17 08:45:00|1123|1122|1122.5|1121.5|1123.5|1122.5|1122.5|1121.5|403
1647507000000|2022-03-17 08:50:00|1122.4|1121.4|1120.8|1119.8|1122.4|1121.4|1120.8|1119.8|870
1647507300000|2022-03-17 08:55:00|1120.6|1119.6|1120.8|1119.8|1121.2|1120.2|1120.1|1119.1|215
1647507600000|2022-03-17 09:00:00|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|53
1647507900000|2022-03-17 09:05:00|1120.7|1119.7|1120.1|1119.1|1120.7|1119.7|1120.1|1119.1|141
1647508200000|2022-03-17 09:10:00|1119.9|1118.9|1119.5|1118.5|1120.1|1119.1|1119.5|1118.5|19
1647508500000|2022-03-17 09:15:00|1120.4|1119.4|1119.4|1118.4|1120.4|1119.4|1119.3|1118.3|60
1647508800000|2022-03-17 09:20:00|1118.5|1117.5|1119.3|1118.3|1119.3|1118.3|1118.4|1117.4|154
1647509100000|2022-03-17 09:25:00|1120|1119|1120|1119|1120|1119|1120|1119|56
1647509400000|2022-03-17 09:30:00|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|39
1647509700000|2022-03-17 09:35:00|1118|1117|1117.9|1116.9|1118|1117|1117.7|1116.7|568
1647510000000|2022-03-17 09:40:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|22
1647510300000|2022-03-17 09:45:00|1117.4|1116.4|1116.6|1115.6|1117.6|1116.6|1116.3|1115.3|851
1647510600000|2022-03-17 09:50:00|1116.2|1115.2|1116.6|1115.6|1116.6|1115.6|1115.8|1114.8|285
1647510900000|2022-03-17 09:55:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1117.1|1116.1|3
1647511200000|2022-03-17 10:00:00|1117.3|1116.3|1113.9|1112.9|1117.3|1116.3|1113.9|1112.9|573
1647511500000|2022-03-17 10:05:00|1113.6|1112.6|1112.5|1111.5|1113.6|1112.6|1112.5|1111.5|36
1647511800000|2022-03-17 10:10:00|||||||||51
1647512100000|2022-03-17 10:15:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113|1112|517
1647512400000|2022-03-17 10:20:00|1114.1|1113.1|1114.4|1113.4|1114.4|1113.4|1114.1|1113.1|189
1647512700000|2022-03-17 10:25:00|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|9
1647513000000|2022-03-17 10:30:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|77
1647513300000|2022-03-17 10:35:00|||||||||50
1647513600000|2022-03-17 10:40:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|203
1647514200000|2022-03-17 10:50:00|1114.9|1113.9|1115.7|1114.7|1115.7|1114.7|1114.8|1113.8|74
1647514500000|2022-03-17 10:55:00|1115.5|1114.5|1116.3|1115.3|1116.7|1115.7|1115.5|1114.5|229
1647514800000|2022-03-17 11:00:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|88
1647515100000|2022-03-17 11:05:00|1118.5|1117.5|1118.5|1117.5|1118.6|1117.6|1118.4|1117.4|234
1647515400000|2022-03-17 11:10:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.8|1116.8|43
1647515700000|2022-03-17 11:15:00|1118|1117|1117.7|1116.7|1118.2|1117.2|1117.6|1116.6|339
1647516000000|2022-03-17 11:20:00|1117.6|1116.6|1117.9|1116.9|1118|1117|1117.5|1116.5|51
1647516300000|2022-03-17 11:25:00|1118|1117|1117.8|1116.8|1118|1117|1117.4|1116.4|108
1647516600000|2022-03-17 11:30:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|140
1647516900000|2022-03-17 11:35:00|1117.9|1116.9|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|65
1647517200000|2022-03-17 11:40:00|1116.7|1115.7|1116.9|1115.9|1116.9|1115.9|1116.7|1115.7|116
1647517500000|2022-03-17 11:45:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|148
1647517800000|2022-03-17 11:50:00|1117.4|1116.4|1117.6|1116.6|1117.6|1116.6|1117.4|1116.4|115
1647518100000|2022-03-17 11:55:00|1117.5|1116.5|1117.8|1116.8|1117.8|1116.8|1117.5|1116.5|324
1647518400000|2022-03-17 12:00:00|1117.9|1116.9|1117.1|1116.1|1117.9|1116.9|1116.9|1115.9|143
1647518700000|2022-03-17 12:05:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|2
1647519000000|2022-03-17 12:10:00|1117.7|1116.7|1117.1|1116.1|1118|1117|1117.1|1116.1|12
1647519600000|2022-03-17 12:20:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|4
1647519900000|2022-03-17 12:25:00|||||||||10
1647520200000|2022-03-17 12:30:00|1117.7|1116.7|1118|1117|1118|1117|1117.5|1116.5|36
1647520800000|2022-03-17 12:40:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|179
1647521100000|2022-03-17 12:45:00|1115.9|1114.9|1117.1|1116.1|1117.1|1116.1|1115.9|1114.9|327
1647521700000|2022-03-17 12:55:00|1114.8|1113.8|1115.6|1114.6|1115.6|1114.6|1114.8|1113.8|263
1647522000000|2022-03-17 13:00:00|||||||||425
1647522300000|2022-03-17 13:05:00|1116.1|1115.1|1116.8|1115.8|1116.8|1115.8|1116.1|1115.1|175
1647522600000|2022-03-17 13:10:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|39
1647522900000|2022-03-17 13:15:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1647523200000|2022-03-17 13:20:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|165
1647523500000|2022-03-17 13:25:00|1116.6|1115.6|1116.4|1115.4|1116.6|1115.6|1116.4|1115.4|88
1647523800000|2022-03-17 13:30:00|1116.1|1115.6|1114.2|1113.7|1116.6|1116.1|1110.6|1110.1|316
1647524100000|2022-03-17 13:35:00|1114|1113.5|1114.1|1113.6|1115.8|1115.3|1112.4|1111.9|355
1647524400000|2022-03-17 13:40:00|1114.5|1114|1113.4|1112.9|1114.8|1114.3|1111.8|1111.3|587
1647524700000|2022-03-17 13:45:00|1113.6|1113.1|1111.1|1110.6|1115.7|1115.2|1111.1|1110.6|1057
1647525000000|2022-03-17 13:50:00|1111.4|1110.9|1108.2|1107.7|1111.4|1110.9|1107.2|1106.7|1194
1647525300000|2022-03-17 13:55:00|1109.4|1108.9|1113.4|1112.9|1113.7|1113.2|1109|1108.5|672
1647525600000|2022-03-17 14:00:00|1112.8|1112.3|1113.2|1112.7|1113.6|1113.1|1111.8|1111.3|587
1647525900000|2022-03-17 14:05:00|1113.4|1112.9|1115.2|1114.7|1115.2|1114.7|1113.3|1112.8|904
1647526200000|2022-03-17 14:10:00|1115.4|1114.9|1113.6|1113.1|1117|1116.5|1112.8|1112.3|963
1647526500000|2022-03-17 14:15:00|1113.8|1113.3|1112.6|1112.1|1114|1113.5|1112.4|1111.9|628
1647526800000|2022-03-17 14:20:00|1113.1|1112.6|1114.5|1114|1115.3|1114.8|1113.1|1112.6|836
1647527100000|2022-03-17 14:25:00|1114.4|1113.9|1113.8|1113.3|1114.8|1114.3|1113.4|1112.9|413
1647527400000|2022-03-17 14:30:00|1113.9|1113.4|1111.9|1111.4|1114|1113.5|1111.4|1110.9|145
1647527700000|2022-03-17 14:35:00|1111.8|1111.3|1110.9|1110.4|1111.8|1111.3|1110.6|1110.1|124
1647528000000|2022-03-17 14:40:00|1111.1|1110.6|1110.9|1110.4|1111.4|1110.9|1109.5|1109|157
1647528300000|2022-03-17 14:45:00|1110.7|1110.2|1109.5|1109|1111.8|1111.3|1109.2|1108.7|812
1647528600000|2022-03-17 14:50:00|1109.3|1108.8|1108.9|1108.4|1109.8|1109.3|1107.9|1107.4|1345
1647528900000|2022-03-17 14:55:00|1108.5|1108|1108.8|1108.3|1109.7|1109.2|1108.5|1108|1239
1647529200000|2022-03-17 15:00:00|1108.4|1107.9|1108.4|1107.9|1108.5|1108|1106.6|1106.1|511
1647529500000|2022-03-17 15:05:00|1108.3|1107.8|1109.5|1109|1110.3|1109.8|1108.1|1107.6|461
1647529800000|2022-03-17 15:10:00|1109.6|1109.1|1109.4|1108.9|1110.3|1109.8|1109|1108.5|296
1647530100000|2022-03-17 15:15:00|1109.7|1109.2|1112.1|1111.6|1112.1|1111.6|1109.7|1109.2|227
1647530400000|2022-03-17 15:20:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1111.4|1110.9|217
1647530700000|2022-03-17 15:25:00|1112.4|1111.9|1111.3|1110.8|1112.4|1111.9|1111|1110.5|373
1647531000000|2022-03-17 15:30:00|1111.2|1110.7|1112.1|1111.6|1112.1|1111.6|1110.9|1110.4|652
1647531300000|2022-03-17 15:35:00|1112.2|1111.7|1114.3|1113.8|1114.3|1113.8|1111.7|1111.2|243
1647531600000|2022-03-17 15:40:00|1114.1|1113.6|1113.3|1112.8|1114.1|1113.6|1113.3|1112.8|256
1647531900000|2022-03-17 15:45:00|1113.2|1112.7|1112|1111.5|1113.6|1113.1|1112|1111.5|153
1647532200000|2022-03-17 15:50:00|1111.9|1111.4|1113.8|1113.3|1113.8|1113.3|1111.7|1111.2|175
1647532500000|2022-03-17 15:55:00|1114.5|1114|1114.5|1114|1114.5|1114|1114.5|1114|84
1647532800000|2022-03-17 16:00:00|1115.1|1114.6|1115.1|1114.6|1115.1|1114.6|1115|1114.5|92
1647533100000|2022-03-17 16:05:00|1114.9|1114.4|1114.8|1114.3|1114.9|1114.4|1114.7|1114.2|54
1647533400000|2022-03-17 16:10:00|1115.1|1114.6|1114.6|1114.1|1115.1|1114.6|1114.1|1113.6|204
1647533700000|2022-03-17 16:15:00|1114.4|1113.9|1114.7|1114.2|1114.7|1114.2|1113.6|1113.1|607
1647534000000|2022-03-17 16:20:00|1115.1|1114.6|1116|1115.5|1116.2|1115.7|1115.1|1114.6|192
1647534300000|2022-03-17 16:25:00|1116.3|1115.8|1116.3|1115.8|1116.4|1115.9|1116.2|1115.7|167
1647534600000|2022-03-17 16:30:00|1116.9|1116.4|1117.2|1116.7|1117.2|1116.7|1115.8|1115.3|224
1647534900000|2022-03-17 16:35:00|1117|1116.5|1116.7|1116.2|1117|1116.5|1116.4|1115.9|196
1647535200000|2022-03-17 16:40:00|1117.1|1116.6|1117|1116.5|1117.4|1116.9|1116.6|1116.1|784
1647535500000|2022-03-17 16:45:00|1116.9|1116.4|1116.8|1116.3|1117.6|1117.1|1116.7|1116.2|710
1647535800000|2022-03-17 16:50:00|1117|1116.5|1117.7|1117.2|1117.7|1117.2|1117|1116.5|92
1647536100000|2022-03-17 16:55:00|1117.8|1117.3|1118.5|1118|1118.5|1118|1117.8|1117.3|76
1647536400000|2022-03-17 17:00:00|1118.3|1117.8|1117.7|1117.2|1118.3|1117.8|1117.7|1117.2|43
1647536700000|2022-03-17 17:05:00|1117.8|1117.3|1118.1|1117.6|1118.2|1117.7|1117.6|1117.1|92
1647537000000|2022-03-17 17:10:00|1117.7|1117.2|1117.1|1116.6|1118.1|1117.6|1116.8|1116.3|96
1647537300000|2022-03-17 17:15:00|1116.8|1116.3|1117.4|1116.9|1117.4|1116.9|1116.1|1115.6|404
1647537600000|2022-03-17 17:20:00|1117.3|1116.8|1117.8|1117.3|1118.4|1117.9|1117.2|1116.7|276
1647537900000|2022-03-17 17:25:00|1117.7|1117.2|1119.2|1118.7|1119.3|1118.8|1117.7|1117.2|47
1647538200000|2022-03-17 17:30:00|1118.9|1118.4|1119.5|1119|1119.5|1119|1118.9|1118.4|31
1647538500000|2022-03-17 17:35:00|1119.6|1119.1|1119.2|1118.7|1119.6|1119.1|1119.1|1118.6|56
1647538800000|2022-03-17 17:40:00|1120.3|1119.8|1120.2|1119.7|1120.6|1120.1|1120.2|1119.7|73
1647539100000|2022-03-17 17:45:00|1120.6|1120.1|1121.1|1120.6|1121.2|1120.7|1120.3|1119.8|492
1647539400000|2022-03-17 17:50:00|1121.2|1120.7|1121.3|1120.8|1121.6|1121.1|1120.6|1120.1|714
1647539700000|2022-03-17 17:55:00|1121.4|1120.9|1121.2|1120.7|1122|1121.5|1121|1120.5|1359
1647540000000|2022-03-17 18:00:00|1121.1|1120.6|1120.4|1119.9|1121.5|1121|1120|1119.5|1305
1647540300000|2022-03-17 18:05:00|1120.3|1119.8|1120.8|1120.3|1121|1120.5|1120.1|1119.6|698
1647540600000|2022-03-17 18:10:00|1120.9|1120.4|1119.9|1119.4|1120.9|1120.4|1119|1118.5|676
1647540900000|2022-03-17 18:15:00|1119.8|1119.3|1119.9|1119.4|1120.1|1119.6|1119.5|1119|720
1647541200000|2022-03-17 18:20:00|1120|1119.5|1118.8|1118.3|1120.4|1119.9|1118.8|1118.3|988
1647541500000|2022-03-17 18:25:00|1118.9|1118.4|1117.1|1116.6|1119.3|1118.8|1117.1|1116.6|752
1647541800000|2022-03-17 18:30:00|1117|1116.5|1118.7|1118.2|1119.1|1118.6|1117|1116.5|636
1647542100000|2022-03-17 18:35:00|1118.6|1118.1|1118.6|1118.1|1119.5|1119|1118.2|1117.7|619
1647542400000|2022-03-17 18:40:00|1118.7|1118.2|1119.3|1118.8|1119.3|1118.8|1118.3|1117.8|550
1647542700000|2022-03-17 18:45:00|1119.1|1118.6|1119.4|1118.9|1119.4|1118.9|1118.3|1117.8|590
1647543000000|2022-03-17 18:50:00|1119.5|1119|1119.6|1119.1|1119.6|1119.1|1118.7|1118.2|616
1647543300000|2022-03-17 18:55:00|1119.7|1119.2|1120.1|1119.6|1120.2|1119.7|1119.1|1118.6|453
1647543600000|2022-03-17 19:00:00|1120|1119.5|1120.8|1120.3|1121.1|1120.6|1119.5|1119|1010
1647543900000|2022-03-17 19:05:00|1121|1120.5|1118.4|1117.9|1121.3|1120.8|1118|1117.5|2290
1647544200000|2022-03-17 19:10:00|1118.3|1117.8|1116.8|1116.3|1118.6|1118.1|1116|1115.5|1310
1647544500000|2022-03-17 19:15:00|1116.5|1116|1118.1|1117.6|1118.1|1117.6|1116.1|1115.6|1158
1647544800000|2022-03-17 19:20:00|1118.3|1117.8|1117|1116.5|1118.3|1117.8|1116.9|1116.4|1132
1647545100000|2022-03-17 19:25:00|1117.3|1116.8|1117.7|1117.2|1118|1117.5|1117.2|1116.7|750
1647545400000|2022-03-17 19:30:00|1117.8|1117.3|1117.7|1117.2|1118.4|1117.9|1117.7|1117.2|837
1647545700000|2022-03-17 19:35:00|1117.8|1117.3|1117.8|1117.3|1118.2|1117.7|1117.2|1116.7|937
1647546000000|2022-03-17 19:40:00|1117.9|1117.4|1118.9|1118.4|1119.1|1118.6|1117.9|1117.4|961
1647546300000|2022-03-17 19:45:00|1119|1118.5|1119.5|1119|1120.5|1120|1118.6|1118.1|1146
1647546600000|2022-03-17 19:50:00|1119.3|1118.8|1119.4|1118.9|1119.8|1119.3|1118.8|1118.3|1963
1647546900000|2022-03-17 19:55:00|1119.5|1119|1120.5|1120|1120.7|1120.2|1119.1|1118.6|8886
1647547200000|2022-03-17 20:00:00|1120.4|1119.9|1121|1120|1121.3|1120.3|1119.8|1118.8|1665
1647547500000|2022-03-17 20:05:00|1121.1|1120.1|1121|1120|1121.4|1120.4|1121|1120|1002
1647547800000|2022-03-17 20:10:00|1121.2|1120.2|1122|1121|1122|1121|1121.2|1120.2|449
1647548100000|2022-03-17 20:15:00|1121.9|1120.9|1121.2|1120.2|1122.1|1121.1|1121.2|1120.2|55
1647548400000|2022-03-17 20:20:00|1121.5|1120.5|1121|1120|1121.5|1120.5|1120.9|1119.9|23
1647548700000|2022-03-17 20:25:00|1120.8|1119.8|1119.6|1118.6|1120.8|1119.8|1119.6|1118.6|3
1647549000000|2022-03-17 20:30:00|1120.3|1119.3|1119.4|1118.4|1120.3|1119.3|1119.4|1118.4|46
1647549300000|2022-03-17 20:35:00|1119.3|1118.3|1119.2|1118.2|1119.6|1118.6|1118.7|1117.7|14
1647549600000|2022-03-17 20:40:00|1118.5|1117.5|1118.8|1117.8|1119.3|1118.3|1118.5|1117.5|6
1647549900000|2022-03-17 20:45:00|1119.3|1118.3|1118.3|1117.3|1119.3|1118.3|1118.3|1117.3|13
1647550500000|2022-03-17 20:55:00|1119|1118|1118.1|1117.1|1119.1|1118.1|1118.1|1117.1|62
1647554400000|2022-03-17 22:00:00|1118.6|1116.6|1119|1117|1119.6|1117.6|1118.2|1116.2|0
1647554700000|2022-03-17 22:05:00|1119.1|1117.1|1118.5|1116.5|1119.1|1117.1|1117.9|1115.9|0
1647555000000|2022-03-17 22:10:00|1118.6|1116.6|1117.6|1115.6|1119|1117|1117.5|1115.5|0
1647555300000|2022-03-17 22:15:00|1117.5|1115.5|1117.1|1115.1|1118|1116|1117|1115|0
1647555600000|2022-03-17 22:20:00|1116.9|1114.9|1117.5|1115.5|1117.6|1115.6|1116.8|1114.8|0
1647555900000|2022-03-17 22:25:00|1117.6|1115.6|1117.5|1115.5|1117.6|1115.6|1117.4|1115.4|0
1647556200000|2022-03-17 22:30:00|1117.6|1115.6|1117.4|1115.4|1117.6|1115.6|1117.4|1115.4|0
1647556500000|2022-03-17 22:35:00|1117.5|1115.5|1117.4|1115.4|1117.8|1115.8|1117.4|1115.4|0
1647556800000|2022-03-17 22:40:00|1117.5|1115.5|1117.2|1115.2|1117.6|1115.6|1116.9|1114.9|0
1647557100000|2022-03-17 22:45:00|1117.1|1115.1|1117.1|1115.1|1117.3|1115.3|1116.8|1114.8|0
1647557400000|2022-03-17 22:50:00|1117|1115|1117.4|1115.4|1117.4|1115.4|1116.8|1114.8|0
1647557700000|2022-03-17 22:55:00|1117.3|1115.3|1116.9|1114.9|1117.5|1115.5|1116.3|1114.3|0
1647558000000|2022-03-17 23:00:00|1117|1115|1116.8|1114.8|1117.2|1115.2|1116.4|1114.4|0
1647558300000|2022-03-17 23:05:00|1116.9|1114.9|1116.8|1114.8|1117.1|1115.1|1116.6|1114.6|0
1647558600000|2022-03-17 23:10:00|1116.9|1114.9|1117|1115|1117.2|1115.2|1116.8|1114.8|0
1647558900000|2022-03-17 23:15:00|1117.1|1115.1|1117.3|1115.3|1117.5|1115.5|1116.9|1114.9|0
1647559200000|2022-03-17 23:20:00|1117.2|1115.2|1117.2|1115.2|1117.5|1115.5|1117.1|1115.1|0
1647559500000|2022-03-17 23:25:00|1117.3|1115.3|1117.3|1115.3|1117.5|1115.5|1116.8|1114.8|0
1647559800000|2022-03-17 23:30:00|1117.4|1115.4|1117.3|1115.3|1117.8|1115.8|1117|1115|0
1647560100000|2022-03-17 23:35:00|1117.2|1115.2|1117.5|1115.5|1117.5|1115.5|1117.1|1115.1|0
1647560400000|2022-03-17 23:40:00|1117.4|1115.4|1117.4|1115.4|1117.6|1115.6|1117.2|1115.2|0
1647560700000|2022-03-17 23:45:00|1117.3|1115.3|1117.5|1115.5|1117.5|1115.5|1117.1|1115.1|0
1647561000000|2022-03-17 23:50:00|1117.6|1115.6|1117.5|1115.5|1117.6|1115.6|1117.3|1115.3|0
1647561300000|2022-03-17 23:55:00|1117.6|1115.6|1117.1|1115.1|1117.6|1115.6|1117|1115|0
1647561600000|2022-03-18 00:00:00|1117.2|1115.2|1115.2|1114.2|1121.2|1120.2|1114.9|1113.9|50
1647561900000|2022-03-18 00:05:00|1116.5|1115.5|1117.5|1116.5|1117.5|1116.5|1116.4|1115.4|21
1647562200000|2022-03-18 00:10:00|1118.7|1117.7|1119.8|1118.8|1120|1119|1118.7|1117.7|29
1647562500000|2022-03-18 00:15:00|1119.9|1118.9|1118.1|1117.1|1119.9|1118.9|1117.9|1116.9|18
1647562800000|2022-03-18 00:20:00|1118.3|1117.3|1118|1117|1118.3|1117.3|1117.7|1116.7|22
1647563100000|2022-03-18 00:25:00|1118.3|1117.3|1117.7|1116.7|1118.3|1117.3|1117.7|1116.7|6
1647563400000|2022-03-18 00:30:00|1117.3|1116.3|1118.2|1117.2|1118.2|1117.2|1117.3|1116.3|12
1647563700000|2022-03-18 00:35:00|1118.3|1117.3|1117.8|1116.8|1118.4|1117.4|1117.7|1116.7|19
1647564000000|2022-03-18 00:40:00|1117.3|1116.3|1116.7|1115.7|1117.3|1116.3|1116.7|1115.7|4
1647564300000|2022-03-18 00:45:00|1115.9|1114.9|1116.2|1115.2|1116.2|1115.2|1115.9|1114.9|3
1647564600000|2022-03-18 00:50:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1
1647564900000|2022-03-18 00:55:00|1115.5|1114.5|1115.8|1114.8|1115.8|1114.8|1114.6|1113.6|17
1647565200000|2022-03-18 01:00:00|1115.9|1114.9|1115.7|1114.7|1116.5|1115.5|1115.7|1114.7|32
1647565500000|2022-03-18 01:05:00|1115.4|1114.4|1115.6|1114.6|1116.5|1115.5|1114.9|1113.9|12
1647565800000|2022-03-18 01:10:00|1115.9|1114.9|1115.7|1114.7|1116|1115|1115.7|1114.7|6
1647566100000|2022-03-18 01:15:00|1115.5|1114.5|1116.5|1115.5|1116.5|1115.5|1114.2|1113.2|32
1647566400000|2022-03-18 01:20:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.1|1114.1|41
1647566700000|2022-03-18 01:25:00|1115|1114|1114|1113|1115|1114|1113.5|1112.5|15
1647567000000|2022-03-18 01:30:00|1113.3|1112.3|1112.9|1111.9|1114.1|1113.1|1112.5|1111.5|66
1647567300000|2022-03-18 01:35:00|1113.2|1112.2|1111.8|1110.8|1113.5|1112.5|1111.5|1110.5|40
1647567600000|2022-03-18 01:40:00|1112.3|1111.3|1112.5|1111.5|1112.5|1111.5|1110.6|1109.6|61
1647567900000|2022-03-18 01:45:00|1111.8|1110.8|1114.5|1113.5|1114.5|1113.5|1111.1|1110.1|168
1647568200000|2022-03-18 01:50:00|1114.3|1113.3|1114.2|1113.2|1114.9|1113.9|1113.2|1112.2|264
1647568500000|2022-03-18 01:55:00|1114|1113|1113.4|1112.4|1114.2|1113.2|1113|1112|131
1647568800000|2022-03-18 02:00:00|1113.5|1112.5|1113.8|1112.8|1115.7|1114.7|1113|1112|56
1647569100000|2022-03-18 02:05:00|1113.7|1112.7|1112.5|1111.5|1114.3|1113.3|1112.2|1111.2|49
1647569400000|2022-03-18 02:10:00|1112.4|1111.4|1110.1|1109.1|1112.4|1111.4|1109.8|1108.8|67
1647569700000|2022-03-18 02:15:00|1109.7|1108.7|1110.6|1109.6|1111|1110|1109.7|1108.7|30
1647570000000|2022-03-18 02:20:00|1110.8|1109.8|1110.3|1109.3|1111|1110|1110.3|1109.3|7
1647570300000|2022-03-18 02:25:00|1110|1109|1110.6|1109.6|1110.9|1109.9|1109.5|1108.5|6
1647570600000|2022-03-18 02:30:00|1110.2|1109.2|1110.3|1109.3|1110.4|1109.4|1110.2|1109.2|7
1647570900000|2022-03-18 02:35:00|1111.5|1110.5|1111.2|1110.2|1112.5|1111.5|1111.2|1110.2|6
1647571200000|2022-03-18 02:40:00|1111.4|1110.4|1112.2|1111.2|1112.2|1111.2|1111.4|1110.4|31
1647571500000|2022-03-18 02:45:00|1112.4|1111.4|1111.7|1110.7|1112.4|1111.4|1111.7|1110.7|94
1647571800000|2022-03-18 02:50:00|1111.3|1110.3|1111|1110|1111.8|1110.8|1110.7|1109.7|69
1647572100000|2022-03-18 02:55:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.1|1109.1|23
1647572400000|2022-03-18 03:00:00|1111.1|1110.1|1111.4|1110.4|1111.4|1110.4|1111|1110|12
1647572700000|2022-03-18 03:05:00|1110.4|1109.4|1110.3|1109.3|1110.9|1109.9|1109.6|1108.6|16
1647573000000|2022-03-18 03:10:00|1109.9|1108.9|1109.3|1108.3|1109.9|1108.9|1108.7|1107.7|18
1647573300000|2022-03-18 03:15:00|1109.1|1108.1|1106.6|1105.6|1109.1|1108.1|1106.6|1105.6|71
1647573600000|2022-03-18 03:20:00|1106.4|1105.4|1106.1|1105.1|1107.7|1106.7|1106.1|1105.1|45
1647573900000|2022-03-18 03:25:00|1106|1105|1106.5|1105.5|1106.7|1105.7|1105.5|1104.5|51
1647574200000|2022-03-18 03:30:00|1106.8|1105.8|1107.2|1106.2|1107.2|1106.2|1106.3|1105.3|9
1647574500000|2022-03-18 03:35:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.3|1104.3|9
1647574800000|2022-03-18 03:40:00|1105.1|1104.1|1107|1106|1107|1106|1104.8|1103.8|11
1647575100000|2022-03-18 03:45:00|1106.9|1105.9|1108.3|1107.3|1108.3|1107.3|1106.9|1105.9|12
1647575400000|2022-03-18 03:50:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.6|1105.6|4
1647575700000|2022-03-18 03:55:00|1106.5|1105.5|1107.9|1106.9|1107.9|1106.9|1106.5|1105.5|8
1647576000000|2022-03-18 04:00:00|1107.8|1106.8|1107.9|1106.9|1107.9|1106.9|1107.8|1106.8|13
1647576300000|2022-03-18 04:05:00|1108.2|1107.2|1108.3|1107.3|1108.5|1107.5|1108.2|1107.2|5
1647576600000|2022-03-18 04:10:00|1108.5|1107.5|1108.7|1107.7|1108.7|1107.7|1108.5|1107.5|3
1647576900000|2022-03-18 04:15:00|1108.3|1107.3|1108.3|1107.3|1108.7|1107.7|1108.3|1107.3|5
1647577200000|2022-03-18 04:20:00|1107.7|1106.7|1108.7|1107.7|1108.7|1107.7|1107.7|1106.7|7
1647577500000|2022-03-18 04:25:00|1109.2|1108.2|1109.3|1108.3|1109.5|1108.5|1108.9|1107.9|22
1647577800000|2022-03-18 04:30:00|1109.4|1108.4|1109.4|1108.4|1110|1109|1109.4|1108.4|25
1647578100000|2022-03-18 04:35:00|1109.2|1108.2|1109.2|1108.2|1109.6|1108.6|1109.2|1108.2|11
1647578400000|2022-03-18 04:40:00|1109.3|1108.3|1109|1108|1109.3|1108.3|1108.9|1107.9|6
1647578700000|2022-03-18 04:45:00|1108.9|1107.9|1108.8|1107.8|1109.3|1108.3|1108.8|1107.8|23
1647579000000|2022-03-18 04:50:00|1108.6|1107.6|1108.3|1107.3|1108.6|1107.6|1108.3|1107.3|3
1647579300000|2022-03-18 04:55:00|1108|1107|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|11
1647579600000|2022-03-18 05:00:00|1108.3|1107.3|1110.6|1109.6|1111|1110|1107.9|1106.9|19
1647579900000|2022-03-18 05:05:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|4
1647580200000|2022-03-18 05:10:00|1109.3|1108.3|1109.9|1108.9|1109.9|1108.9|1109.3|1108.3|3
1647580500000|2022-03-18 05:15:00|1111.7|1110.7|1113|1112|1113.8|1112.8|1111.7|1110.7|116
1647580800000|2022-03-18 05:20:00|1113.2|1112.2|1113.7|1112.7|1113.8|1112.8|1112.4|1111.4|113
1647581100000|2022-03-18 05:25:00|1113.8|1112.8|1114.5|1113.5|1115.1|1114.1|1113.4|1112.4|91
1647581400000|2022-03-18 05:30:00|1114.1|1113.1|1113.8|1112.8|1114.1|1113.1|1112.6|1111.6|64
1647581700000|2022-03-18 05:35:00|1113.7|1112.7|1116.2|1115.2|1116.2|1115.2|1113.5|1112.5|52
1647582000000|2022-03-18 05:40:00|1115.9|1114.9|1116.2|1115.2|1116.5|1115.5|1115.3|1114.3|78
1647582300000|2022-03-18 05:45:00|1116.6|1115.6|1116|1115|1116.6|1115.6|1115.9|1114.9|28
1647582600000|2022-03-18 05:50:00|1116.1|1115.1|1116.4|1115.4|1116.5|1115.5|1115.9|1114.9|30
1647582900000|2022-03-18 05:55:00|1116.7|1115.7|1118.9|1117.9|1118.9|1117.9|1116.6|1115.6|70
1647583200000|2022-03-18 06:00:00|1119.5|1118.5|1117.9|1116.9|1119.6|1118.6|1117.9|1116.9|10
1647583500000|2022-03-18 06:05:00|1118.5|1117.5|1119.3|1118.3|1119.3|1118.3|1118.4|1117.4|19
1647583800000|2022-03-18 06:10:00|1119.1|1118.1|1122.1|1121.1|1122.1|1121.1|1119.1|1118.1|24
1647584100000|2022-03-18 06:15:00|1122.3|1121.3|1122.4|1121.4|1124|1123|1121.7|1120.7|348
1647584400000|2022-03-18 06:20:00|1123.3|1122.3|1124.9|1123.9|1125.6|1124.6|1123|1122|106
1647584700000|2022-03-18 06:25:00|1124.8|1123.8|1124.7|1123.7|1126.8|1125.8|1123.9|1122.9|66
1647585000000|2022-03-18 06:30:00|1124.5|1123.5|1121.9|1120.9|1126|1125|1121.9|1120.9|55
1647585300000|2022-03-18 06:35:00|1121.6|1120.6|1121.6|1120.6|1122.8|1121.8|1120.6|1119.6|47
1647585600000|2022-03-18 06:40:00|1121.7|1120.7|1122.4|1121.4|1122.6|1121.6|1120.9|1119.9|61
1647585900000|2022-03-18 06:45:00|1122.6|1121.6|1123.2|1122.2|1123.7|1122.7|1122.2|1121.2|119
1647586200000|2022-03-18 06:50:00|1123.3|1122.3|1122.1|1121.1|1123.5|1122.5|1121.9|1120.9|71
1647586500000|2022-03-18 06:55:00|1121.5|1120.5|1121|1120|1121.8|1120.8|1120.3|1119.3|159
1647586800000|2022-03-18 07:00:00|1121.3|1120.3|1120|1119|1121.6|1120.6|1119.1|1118.1|140
1647587100000|2022-03-18 07:05:00|1120.2|1119.2|1119|1118|1120.5|1119.5|1119|1118|115
1647587400000|2022-03-18 07:10:00|1118.7|1117.7|1117.4|1116.4|1119.2|1118.2|1117.3|1116.3|287
1647587700000|2022-03-18 07:15:00|1117.2|1116.2|1116.8|1115.8|1117.5|1116.5|1116|1115|503
1647588000000|2022-03-18 07:20:00|1117|1116|1117.7|1116.7|1117.9|1116.9|1116.8|1115.8|170
1647588300000|2022-03-18 07:25:00|1117.6|1116.6|1117.4|1116.4|1118.6|1117.6|1116.6|1115.6|298
1647588600000|2022-03-18 07:30:00|1117.6|1116.6|1119|1118|1119.3|1118.3|1117.6|1116.6|86
1647588900000|2022-03-18 07:35:00|1118.9|1117.9|1117.5|1116.5|1118.9|1117.9|1117.3|1116.3|99
1647589200000|2022-03-18 07:40:00|1117.4|1116.4|1119.1|1118.1|1119.4|1118.4|1117.4|1116.4|64
1647589500000|2022-03-18 07:45:00|1119.3|1118.3|1119.1|1118.1|1119.6|1118.6|1118.5|1117.5|95
1647589800000|2022-03-18 07:50:00|1119|1118|1117.9|1116.9|1119.6|1118.6|1117.9|1116.9|255
1647590100000|2022-03-18 07:55:00|1117.8|1116.8|1119.4|1118.4|1119.8|1118.8|1117.8|1116.8|148
1647590400000|2022-03-18 08:00:00|1119.3|1118.3|1117|1116|1120.1|1119.1|1116.8|1115.8|753
1647590700000|2022-03-18 08:05:00|1117.2|1116.2|1116.8|1115.8|1117.9|1116.9|1116.7|1115.7|509
1647591000000|2022-03-18 08:10:00|1116.9|1115.9|1117.8|1116.8|1118.1|1117.1|1116.8|1115.8|275
1647591300000|2022-03-18 08:15:00|1117.6|1116.6|1116.9|1115.9|1117.9|1116.9|1116.6|1115.6|277
1647591600000|2022-03-18 08:20:00|1117|1116|1118.6|1117.6|1118.6|1117.6|1116.9|1115.9|117
1647591900000|2022-03-18 08:25:00|1118.7|1117.7|1117.3|1116.3|1118.7|1117.7|1117.3|1116.3|142
1647592200000|2022-03-18 08:30:00|1117.4|1116.4|1116.3|1115.3|1117.6|1116.6|1115.5|1114.5|190
1647592500000|2022-03-18 08:35:00|1116.4|1115.4|1116.4|1115.4|1117.2|1116.2|1115.9|1114.9|143
1647592800000|2022-03-18 08:40:00|1116.5|1115.5|1115.9|1114.9|1116.5|1115.5|1115.3|1114.3|179
1647593100000|2022-03-18 08:45:00|1115.7|1114.7|1114.7|1113.7|1115.7|1114.7|1114|1113|1186
1647593400000|2022-03-18 08:50:00|1114.8|1113.8|1114.8|1113.8|1115.3|1114.3|1114.7|1113.7|140
1647593700000|2022-03-18 08:55:00|1114.7|1113.7|1115.8|1114.8|1115.8|1114.8|1114.7|1113.7|137
1647594000000|2022-03-18 09:00:00|1115.7|1114.7|1114.7|1113.7|1116|1115|1114.6|1113.6|327
1647594300000|2022-03-18 09:05:00|1114.6|1113.6|1114.6|1113.6|1115.1|1114.1|1114.3|1113.3|243
1647594600000|2022-03-18 09:10:00|1114.4|1113.4|1114.1|1113.1|1114.4|1113.4|1113.9|1112.9|138
1647594900000|2022-03-18 09:15:00|1114|1113|1112.8|1111.8|1114|1113|1112.8|1111.8|952
1647595200000|2022-03-18 09:20:00|1112.9|1111.9|1113.2|1112.2|1113.7|1112.7|1112.8|1111.8|503
1647595500000|2022-03-18 09:25:00|1113.1|1112.1|1113.4|1112.4|1113.4|1112.4|1112.1|1111.1|554
1647595800000|2022-03-18 09:30:00|1113.2|1112.2|1113.1|1112.1|1115|1114|1113.1|1112.1|529
1647596100000|2022-03-18 09:35:00|1113|1112|1113.4|1112.4|1113.4|1112.4|1112.4|1111.4|286
1647596400000|2022-03-18 09:40:00|1113.3|1112.3|1114.2|1113.2|1114.2|1113.2|1113|1112|177
1647596700000|2022-03-18 09:45:00|1114.3|1113.3|1115.2|1114.2|1115.2|1114.2|1114.3|1113.3|451
1647597000000|2022-03-18 09:50:00|1115.4|1114.4|1115.1|1114.1|1115.5|1114.5|1114.8|1113.8|267
1647597300000|2022-03-18 09:55:00|1115.2|1114.2|1114.6|1113.6|1115.8|1114.8|1114.6|1113.6|299
1647597600000|2022-03-18 10:00:00|1114.5|1113.5|1115.6|1114.6|1115.6|1114.6|1114.5|1113.5|292
1647597900000|2022-03-18 10:05:00|1115.5|1114.5|1116|1115|1116|1115|1114.6|1113.6|177
1647598200000|2022-03-18 10:10:00|1115.9|1114.9|1115.6|1114.6|1116.1|1115.1|1115.3|1114.3|102
1647598500000|2022-03-18 10:15:00|1115.5|1114.5|1114.4|1113.4|1115.5|1114.5|1114.3|1113.3|209
1647598800000|2022-03-18 10:20:00|1114.5|1113.5|1114.8|1113.8|1115|1114|1113.9|1112.9|292
1647599100000|2022-03-18 10:25:00|1114.9|1113.9|1115.1|1114.1|1115.3|1114.3|1114.7|1113.7|128
1647599400000|2022-03-18 10:30:00|1115.2|1114.2|1115|1114|1115.5|1114.5|1114.6|1113.6|153
1647599700000|2022-03-18 10:35:00|1114.9|1113.9|1114.9|1113.9|1115|1114|1114.5|1113.5|144
1647600000000|2022-03-18 10:40:00|1114.8|1113.8|1114.2|1113.2|1115.2|1114.2|1113.9|1112.9|193
1647600300000|2022-03-18 10:45:00|1114.3|1113.3|1113.9|1112.9|1114.3|1113.3|1113.7|1112.7|219
1647600600000|2022-03-18 10:50:00|1113.7|1112.7|1113.5|1112.5|1113.8|1112.8|1113|1112|263
1647600900000|2022-03-18 10:55:00|1113.4|1112.4|1113.8|1112.8|1114.1|1113.1|1113.1|1112.1|244
1647601200000|2022-03-18 11:00:00|1113.7|1112.7|1113|1112|1113.8|1112.8|1112.9|1111.9|377
1647601500000|2022-03-18 11:05:00|1112.9|1111.9|1112.5|1111.5|1112.9|1111.9|1111.9|1110.9|440
1647601800000|2022-03-18 11:10:00|1112.4|1111.4|1112.5|1111.5|1112.9|1111.9|1111.7|1110.7|146
1647602100000|2022-03-18 11:15:00|1112.4|1111.4|1112.7|1111.7|1112.8|1111.8|1112.4|1111.4|119
1647602400000|2022-03-18 11:20:00|1112.6|1111.6|1112.6|1111.6|1113.2|1112.2|1112.2|1111.2|408
1647602700000|2022-03-18 11:25:00|1112.7|1111.7|1111.8|1110.8|1112.7|1111.7|1110.9|1109.9|406
1647603000000|2022-03-18 11:30:00|1112|1111|1113.2|1112.2|1113.2|1112.2|1111.9|1110.9|188
1647603300000|2022-03-18 11:35:00|1112.9|1111.9|1113.6|1112.6|1113.6|1112.6|1112.6|1111.6|443
1647603600000|2022-03-18 11:40:00|1113.4|1112.4|1114.3|1113.3|1114.4|1113.4|1113.2|1112.2|379
1647603900000|2022-03-18 11:45:00|1114.2|1113.2|1114.2|1113.2|1114.4|1113.4|1113.8|1112.8|334
1647604200000|2022-03-18 11:50:00|1114|1113|1113.4|1112.4|1114|1113|1113.3|1112.3|131
1647604500000|2022-03-18 11:55:00|1113.5|1112.5|1111.9|1110.9|1113.5|1112.5|1111.6|1110.6|523
1647604800000|2022-03-18 12:00:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1111.2|1110.2|1617
1647605100000|2022-03-18 12:05:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.4|1110.4|712
1647605400000|2022-03-18 12:10:00|1111.8|1110.8|1112.2|1111.2|1112.2|1111.2|1111.6|1110.6|445
1647605700000|2022-03-18 12:15:00|1112.3|1111.3|1111.8|1110.8|1112.4|1111.4|1111.6|1110.6|477
1647606000000|2022-03-18 12:20:00|1111.7|1110.7|1112.4|1111.4|1112.5|1111.5|1111.7|1110.7|308
1647606300000|2022-03-18 12:25:00|1112.3|1111.3|1112.8|1111.8|1113|1112|1112.3|1111.3|199
1647606600000|2022-03-18 12:30:00|1112.9|1111.9|1112.6|1111.6|1112.9|1111.9|1112.5|1111.5|142
1647606900000|2022-03-18 12:35:00|1112.5|1111.5|1113.4|1112.4|1113.5|1112.5|1112.3|1111.3|221
1647607200000|2022-03-18 12:40:00|1113.3|1112.3|1113|1112|1113.4|1112.4|1112.8|1111.8|208
1647607500000|2022-03-18 12:45:00|1113.1|1112.1|1112.3|1111.3|1113.2|1112.2|1112|1111|201
1647607800000|2022-03-18 12:50:00|1112.2|1111.2|1110.6|1109.6|1112.2|1111.2|1110.3|1109.3|675
1647608100000|2022-03-18 12:55:00|1110.5|1109.5|1111.1|1110.1|1111.2|1110.2|1110.4|1109.4|479
1647608400000|2022-03-18 13:00:00|1110.9|1109.9|1110.8|1109.8|1111.1|1110.1|1110.5|1109.5|591
1647608700000|2022-03-18 13:05:00|1110.9|1109.9|1110.6|1109.6|1111.2|1110.2|1110.2|1109.2|386
1647609000000|2022-03-18 13:10:00|1110.7|1109.7|1110.4|1109.4|1111|1110|1110.4|1109.4|361
1647609300000|2022-03-18 13:15:00|1110.5|1109.5|1109.7|1108.7|1110.5|1109.5|1109.7|1108.7|309
1647609600000|2022-03-18 13:20:00|1109.6|1108.6|1109.7|1108.7|1109.9|1108.9|1108.8|1107.8|370
1647609900000|2022-03-18 13:25:00|1109.9|1108.9|1111|1110|1111.2|1110.2|1109.4|1108.4|587
1647610200000|2022-03-18 13:30:00|1110.6|1110.1|1109.2|1108.7|1111|1110.5|1107.6|1107.1|9455
1647610500000|2022-03-18 13:35:00|1109.1|1108.6|1114.9|1114.4|1115.9|1115.4|1109|1108.5|5933
1647610800000|2022-03-18 13:40:00|1114.8|1114.3|1116.1|1115.6|1116.7|1116.2|1113.6|1113.1|4421
1647611100000|2022-03-18 13:45:00|1115.9|1115.4|1119.7|1119.2|1119.8|1119.3|1115.6|1115.1|1852
1647611400000|2022-03-18 13:50:00|1119.6|1119.1|1117.6|1117.1|1120.4|1119.9|1117.5|1117|3379
1647611700000|2022-03-18 13:55:00|1117.7|1117.2|1120.6|1120.1|1120.6|1120.1|1117.5|1117|2138
1647612000000|2022-03-18 14:00:00|1120.7|1120.2|1122.8|1122.3|1123.2|1122.7|1120.1|1119.6|2672
1647612300000|2022-03-18 14:05:00|1122.6|1122.1|1126.7|1126.2|1126.7|1126.2|1122.6|1122.1|2386
1647612600000|2022-03-18 14:10:00|1126.6|1126.1|1125.8|1125.3|1128.1|1127.6|1125.7|1125.2|1762
1647612900000|2022-03-18 14:15:00|1125.9|1125.4|1124|1123.5|1126.7|1126.2|1123.9|1123.4|2294
1647613200000|2022-03-18 14:20:00|1123.9|1123.4|1123.6|1123.1|1124.8|1124.3|1122.7|1122.2|1815
1647613500000|2022-03-18 14:25:00|1123.5|1123|1122.9|1122.4|1124|1123.5|1122.8|1122.3|1344
1647613800000|2022-03-18 14:30:00|1123|1122.5|1120.2|1119.7|1123.9|1123.4|1120|1119.5|2127
1647614100000|2022-03-18 14:35:00|1120.1|1119.6|1120.4|1119.9|1121.7|1121.2|1119.9|1119.4|1938
1647614400000|2022-03-18 14:40:00|1120.5|1120|1121.5|1121|1122.5|1122|1119.1|1118.6|1395
1647614700000|2022-03-18 14:45:00|1121.4|1120.9|1121.7|1121.2|1123.5|1123|1121.4|1120.9|1151
1647615000000|2022-03-18 14:50:00|1121.8|1121.3|1123.4|1122.9|1123.7|1123.2|1120.6|1120.1|1200
1647615300000|2022-03-18 14:55:00|1123.3|1122.8|1124.1|1123.6|1124.1|1123.6|1122.6|1122.1|926
1647615600000|2022-03-18 15:00:00|1124|1123.5|1125.9|1125.4|1126|1125.5|1123.7|1123.2|1564
1647615900000|2022-03-18 15:05:00|1125.8|1125.3|1125.1|1124.6|1126.4|1125.9|1124.9|1124.4|2004
1647616200000|2022-03-18 15:10:00|1125|1124.5|1125.8|1125.3|1126.5|1126|1124.5|1124|1612
1647616500000|2022-03-18 15:15:00|1125.6|1125.1|1126.2|1125.7|1126.2|1125.7|1124.7|1124.2|2184
1647616800000|2022-03-18 15:20:00|1126.1|1125.6|1123.7|1123.2|1126.1|1125.6|1123.7|1123.2|1771
1647617100000|2022-03-18 15:25:00|1123.8|1123.3|1124.2|1123.7|1124.5|1124|1122.7|1122.2|1367
1647617400000|2022-03-18 15:30:00|1124.1|1123.6|1126.5|1126|1126.8|1126.3|1124.1|1123.6|1264
1647617700000|2022-03-18 15:35:00|1126.6|1126.1|1126.7|1126.2|1128.9|1128.4|1126.5|1126|3802
1647618000000|2022-03-18 15:40:00|1126.8|1126.3|1126.5|1126|1127.1|1126.6|1125.6|1125.1|1158
1647618300000|2022-03-18 15:45:00|1126.6|1126.1|1126.3|1125.8|1127.3|1126.8|1125.7|1125.2|930
1647618600000|2022-03-18 15:50:00|1126.4|1125.9|1126.7|1126.2|1128.7|1128.2|1126.3|1125.8|1116
1647618900000|2022-03-18 15:55:00|1126.8|1126.3|1128.7|1128.2|1128.8|1128.3|1126.8|1126.3|1174
1647619200000|2022-03-18 16:00:00|1128.6|1128.1|1129.9|1129.4|1130|1129.5|1127.6|1127.1|1203
1647619500000|2022-03-18 16:05:00|1130|1129.5|1130.2|1129.7|1130.6|1130.1|1128.3|1127.8|2933
1647619800000|2022-03-18 16:10:00|1130.3|1129.8|1131.6|1131.1|1131.8|1131.3|1130.1|1129.6|1950
1647620100000|2022-03-18 16:15:00|1131.7|1131.2|1133.5|1133|1133.6|1133.1|1131.7|1131.2|1702
1647620400000|2022-03-18 16:20:00|1133.6|1133.1|1134.3|1133.8|1134.5|1134|1133.3|1132.8|1517
1647620700000|2022-03-18 16:25:00|1134.4|1133.9|1133.8|1133.3|1134.7|1134.2|1133.3|1132.8|1137
1647621000000|2022-03-18 16:30:00|1133.7|1133.2|1135|1134.5|1135.3|1134.8|1133.2|1132.7|953
1647621300000|2022-03-18 16:35:00|1135.1|1134.6|1137.3|1136.8|1137.5|1137|1134.9|1134.4|1114
1647621600000|2022-03-18 16:40:00|1137.2|1136.7|1136.3|1135.8|1137.6|1137.1|1136|1135.5|1046
1647621900000|2022-03-18 16:45:00|1136.2|1135.7|1135.3|1134.8|1136.9|1136.4|1134.9|1134.4|859
1647622200000|2022-03-18 16:50:00|1135.4|1134.9|1135.3|1134.8|1136.6|1136.1|1134.8|1134.3|734
1647622500000|2022-03-18 16:55:00|1135.4|1134.9|1136.7|1136.2|1137.1|1136.6|1135.2|1134.7|1021
1647622800000|2022-03-18 17:00:00|1136.8|1136.3|1136.3|1135.8|1137.1|1136.6|1136|1135.5|681
1647623100000|2022-03-18 17:05:00|1136.4|1135.9|1136.6|1136.1|1137.6|1137.1|1135.8|1135.3|983
1647623400000|2022-03-18 17:10:00|1136.5|1136|1136.2|1135.7|1137.3|1136.8|1136.1|1135.6|699
1647623700000|2022-03-18 17:15:00|1136.3|1135.8|1136.1|1135.6|1136.7|1136.2|1136|1135.5|766
1647624000000|2022-03-18 17:20:00|1136|1135.5|1137.1|1136.6|1137.1|1136.6|1135.8|1135.3|556
1647624300000|2022-03-18 17:25:00|1137|1136.5|1138.1|1137.6|1138.2|1137.7|1136.9|1136.4|550
1647624600000|2022-03-18 17:30:00|1138|1137.5|1137.7|1137.2|1138|1137.5|1137.4|1136.9|334
1647624900000|2022-03-18 17:35:00|1137.8|1137.3|1137.3|1136.8|1137.9|1137.4|1137.2|1136.7|424
1647625200000|2022-03-18 17:40:00|1137.2|1136.7|1136.6|1136.1|1137.3|1136.8|1136.5|1136|777
1647625500000|2022-03-18 17:45:00|1136.7|1136.2|1137.3|1136.8|1137.3|1136.8|1136.2|1135.7|937
1647625800000|2022-03-18 17:50:00|1137.2|1136.7|1137.3|1136.8|1137.5|1137|1136.9|1136.4|790
1647626100000|2022-03-18 17:55:00|1137.2|1136.7|1137.7|1137.2|1138.1|1137.6|1136.7|1136.2|1111
1647626400000|2022-03-18 18:00:00|1137.6|1137.1|1137.3|1136.8|1137.9|1137.4|1137|1136.5|1134
1647626700000|2022-03-18 18:05:00|1137.4|1136.9|1136.7|1136.2|1137.7|1137.2|1136.6|1136.1|998
1647627000000|2022-03-18 18:10:00|1136.6|1136.1|1137.6|1137.1|1137.6|1137.1|1136.4|1135.9|932
1647627300000|2022-03-18 18:15:00|1137.5|1137|1137.9|1137.4|1138.1|1137.6|1137.5|1137|756
1647627600000|2022-03-18 18:20:00|1137.8|1137.3|1136.2|1135.7|1137.8|1137.3|1136.2|1135.7|397
1647627900000|2022-03-18 18:25:00|1136.1|1135.6|1135.9|1135.4|1136.1|1135.6|1134.7|1134.2|744
1647628200000|2022-03-18 18:30:00|1136|1135.5|1135.6|1135.1|1136|1135.5|1135.1|1134.6|611
1647628500000|2022-03-18 18:35:00|1135.7|1135.2|1136.9|1136.4|1137.1|1136.6|1135.6|1135.1|1335
1647628800000|2022-03-18 18:40:00|1137|1136.5|1136.3|1135.8|1137.1|1136.6|1135.7|1135.2|1186
1647629100000|2022-03-18 18:45:00|1136.4|1135.9|1136.3|1135.8|1136.9|1136.4|1136.2|1135.7|512
1647629400000|2022-03-18 18:50:00|1136.2|1135.7|1137.2|1136.7|1137.5|1137|1136.2|1135.7|851
1647629700000|2022-03-18 18:55:00|1137.1|1136.6|1137.3|1136.8|1137.4|1136.9|1136.6|1136.1|576
1647630000000|2022-03-18 19:00:00|1137.2|1136.7|1136.4|1135.9|1137.2|1136.7|1136.2|1135.7|562
1647630300000|2022-03-18 19:05:00|1136.3|1135.8|1136.4|1135.9|1136.4|1135.9|1135.9|1135.4|639
1647630600000|2022-03-18 19:10:00|1136.3|1135.8|1136.3|1135.8|1137.2|1136.7|1136.3|1135.8|656
1647630900000|2022-03-18 19:15:00|1136.2|1135.7|1136.4|1135.9|1136.5|1136|1135.6|1135.1|400
1647631200000|2022-03-18 19:20:00|1136.5|1136|1137.2|1136.7|1137.4|1136.9|1136.5|1136|496
1647631500000|2022-03-18 19:25:00|1137.1|1136.6|1137.4|1136.9|1137.8|1137.3|1137.1|1136.6|424
1647631800000|2022-03-18 19:30:00|1137.5|1137|1138.3|1137.8|1138.7|1138.2|1137.5|1137|590
1647632100000|2022-03-18 19:35:00|1138.2|1137.7|1136|1135.5|1138.3|1137.8|1136|1135.5|668
1647632400000|2022-03-18 19:40:00|1136.1|1135.6|1137.2|1136.7|1137.6|1137.1|1135.6|1135.1|945
1647632700000|2022-03-18 19:45:00|1137.3|1136.8|1136.5|1136|1137.6|1137.1|1136.3|1135.8|1717
1647633000000|2022-03-18 19:50:00|1136.4|1135.9|1137.6|1137.1|1137.6|1137.1|1136.4|1135.9|3782
1647633300000|2022-03-18 19:55:00|1137.7|1137.2|1136.7|1136.2|1138.6|1138.1|1136.6|1136.1|10170
1647633600000|2022-03-18 20:00:00|1136.6|1135.6|1137.4|1136.4|1138.2|1137.2|1136|1135|1293
1647633900000|2022-03-18 20:05:00|1137.3|1136.3|1136.8|1135.8|1137.3|1136.3|1136.6|1135.6|118
1647634200000|2022-03-18 20:10:00|1136.7|1135.7|1136.4|1135.4|1137.3|1136.3|1136.4|1135.4|40
1647634500000|2022-03-18 20:15:00|1136.7|1135.7|1137.1|1136.1|1137.1|1136.1|1136.1|1135.1|80
1647634800000|2022-03-18 20:20:00|1136.4|1135.4|1137.6|1136.6|1137.6|1136.6|1136.1|1135.1|34
1647635100000|2022-03-18 20:25:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|2
1647635700000|2022-03-18 20:35:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1647636000000|2022-03-18 20:40:00|1137.9|1136.9|1139.9|1138.9|1141.1|1140.1|1137.9|1136.9|48
1647636300000|2022-03-18 20:45:00|1139.8|1138.8|1139.5|1138.5|1140|1139|1138.8|1137.8|39
1647636600000|2022-03-18 20:50:00|1139.6|1138.6|1139.8|1138.8|1139.8|1138.8|1139.6|1138.6|7
1647636900000|2022-03-18 20:55:00|1140|1139|1140.4|1138.4|1140.4|1139.1|1138.7|1137.7|19
1647813900000|2022-03-20 22:05:00|1138.9|1136.9|1138.9|1136.9|1139|1137|1138.5|1136.5|0
1647814200000|2022-03-20 22:10:00|1139|1137|1139.8|1137.8|1139.9|1137.9|1138.9|1136.9|0
1647814500000|2022-03-20 22:15:00|1139.9|1137.9|1138.5|1136.5|1139.9|1137.9|1138.4|1136.4|0
1647814800000|2022-03-20 22:20:00|1138.6|1136.6|1138.4|1136.4|1138.8|1136.8|1138.2|1136.2|0
1647815100000|2022-03-20 22:25:00|1138.5|1136.5|1138.4|1136.4|1138.7|1136.7|1138.2|1136.2|0
1647815400000|2022-03-20 22:30:00|1138.5|1136.5|1138|1136|1138.7|1136.7|1138|1136|0
1647815700000|2022-03-20 22:35:00|1137.9|1135.9|1137.8|1135.8|1138.3|1136.3|1137.8|1135.8|0
1647816000000|2022-03-20 22:40:00|1137.9|1135.9|1138.3|1136.3|1138.4|1136.4|1137.6|1135.6|0
1647816300000|2022-03-20 22:45:00|1138.4|1136.4|1138.5|1136.5|1139.2|1137.2|1138.1|1136.1|0
1647816600000|2022-03-20 22:50:00|1138.6|1136.6|1138.4|1136.4|1138.6|1136.6|1138|1136|0
1647816900000|2022-03-20 22:55:00|1138.5|1136.5|1138.2|1136.2|1138.6|1136.6|1138|1136|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1137.8|1135.8|1138.2|1136.2|1137.8|1135.8|0
1647817500000|2022-03-20 23:05:00|1137.7|1135.7|1137.9|1135.9|1138.1|1136.1|1137.7|1135.7|0
1647817800000|2022-03-20 23:10:00|1137.8|1135.8|1137.6|1135.6|1137.8|1135.8|1137.6|1135.6|0
1647818100000|2022-03-20 23:15:00|1137.7|1135.7|1137.9|1135.9|1138|1136|1137.6|1135.6|0
1647818400000|2022-03-20 23:20:00|1137.8|1135.8|1137.6|1135.6|1137.8|1135.8|1137.5|1135.5|0
1647818700000|2022-03-20 23:25:00|1137.5|1135.5|1137.8|1135.8|1137.8|1135.8|1137.4|1135.4|0
1647819000000|2022-03-20 23:30:00|1137.9|1135.9|1137.1|1135.1|1138|1136|1137|1135|0
1647819300000|2022-03-20 23:35:00|1137.2|1135.2|1137.4|1135.4|1137.4|1135.4|1137|1135|0
1647819600000|2022-03-20 23:40:00|1137.5|1135.5|1137.4|1135.4|1137.7|1135.7|1137.3|1135.3|0
1647819900000|2022-03-20 23:45:00|1137.3|1135.3|1137.1|1135.1|1137.3|1135.3|1137|1135|0
1647820200000|2022-03-20 23:50:00|1137|1135|1137.2|1135.2|1137.2|1135.2|1137|1135|0
1647820500000|2022-03-20 23:55:00|1137.1|1135.1|1136.9|1134.9|1137.1|1135.1|1136.7|1134.7|0
1647820800000|2022-03-21 00:00:00|1137|1135|1134.6|1133.6|1137.1|1135.1|1134.1|1133.1|31
1647821100000|2022-03-21 00:05:00|1133.8|1132.8|1134.3|1133.3|1134.8|1133.8|1133.8|1132.8|77
1647821400000|2022-03-21 00:10:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134.1|1133.1|20
1647821700000|2022-03-21 00:15:00|1133.7|1132.7|1133.5|1132.5|1133.7|1132.7|1133.5|1132.5|7
1647822000000|2022-03-21 00:20:00|1133.4|1132.4|1132.8|1131.8|1133.4|1132.4|1132.1|1131.1|71
1647822300000|2022-03-21 00:25:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132|1131|27
1647822600000|2022-03-21 00:30:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132.1|1131.1|6
1647822900000|2022-03-21 00:35:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1
1647823200000|2022-03-21 00:40:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|3
1647823500000|2022-03-21 00:45:00|1132.4|1131.4|1133.4|1132.4|1133.4|1132.4|1132.4|1131.4|6
1647823800000|2022-03-21 00:50:00|1133.3|1132.3|1134.3|1133.3|1134.3|1133.3|1133.3|1132.3|30
1647824100000|2022-03-21 00:55:00|1134.5|1133.5|1134.5|1133.5|1135.1|1134.1|1134.5|1133.5|28
1647824400000|2022-03-21 01:00:00|1134.4|1133.4|1133.7|1132.7|1134.9|1133.9|1133.6|1132.6|117
1647824700000|2022-03-21 01:05:00|1133.9|1132.9|1132.7|1131.7|1134|1133|1132.6|1131.6|95
1647825000000|2022-03-21 01:10:00|1132.6|1131.6|1132.4|1131.4|1132.6|1131.6|1132.4|1131.4|9
1647825300000|2022-03-21 01:15:00|1132.3|1131.3|1129.8|1128.8|1132.3|1131.3|1127.7|1126.7|179
1647825600000|2022-03-21 01:20:00|1128.6|1127.6|1127|1126|1128.6|1127.6|1126.3|1125.3|84
1647825900000|2022-03-21 01:25:00|1126.9|1125.9|1127|1126|1127|1126|1125.3|1124.3|120
1647826200000|2022-03-21 01:30:00|1126.3|1125.3|1123.1|1122.1|1126.4|1125.4|1123|1122|170
1647826500000|2022-03-21 01:35:00|1123.3|1122.3|1122.9|1121.9|1124.1|1123.1|1122.3|1121.3|40
1647826800000|2022-03-21 01:40:00|1123.3|1122.3|1119|1118|1123.3|1122.3|1118.2|1117.2|88
1647827100000|2022-03-21 01:45:00|1119.4|1118.4|1122|1121|1122|1121|1119.3|1118.3|90
1647827400000|2022-03-21 01:50:00|1122.3|1121.3|1120.7|1119.7|1122.3|1121.3|1119.9|1118.9|46
1647827700000|2022-03-21 01:55:00|1120.9|1119.9|1121|1120|1122.7|1121.7|1120.9|1119.9|100
1647828000000|2022-03-21 02:00:00|1121.2|1120.2|1122.1|1121.1|1122.1|1121.1|1120.6|1119.6|91
1647828300000|2022-03-21 02:05:00|1122.5|1121.5|1120.8|1119.8|1122.5|1121.5|1120.5|1119.5|9
1647828600000|2022-03-21 02:10:00|1121.2|1120.2|1121.5|1120.5|1121.7|1120.7|1121.2|1120.2|19
1647828900000|2022-03-21 02:15:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|52
1647829200000|2022-03-21 02:20:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1121.2|1120.2|15
1647829500000|2022-03-21 02:25:00|1123.4|1122.4|1123.7|1122.7|1123.7|1122.7|1123.1|1122.1|39
1647829800000|2022-03-21 02:30:00|1123.5|1122.5|1123.5|1122.5|1123.9|1122.9|1123.1|1122.1|27
1647830100000|2022-03-21 02:35:00|1121.9|1120.9|1121.5|1120.5|1122.3|1121.3|1121.2|1120.2|63
1647830400000|2022-03-21 02:40:00|1120.8|1119.8|1120.9|1119.9|1120.9|1119.9|1120.8|1119.8|5
1647830700000|2022-03-21 02:45:00|1121.7|1120.7|1122.5|1121.5|1122.5|1121.5|1121.7|1120.7|6
1647831000000|2022-03-21 02:50:00|1121.1|1120.1|1119.9|1118.9|1121.1|1120.1|1119.8|1118.8|8
1647831300000|2022-03-21 02:55:00|1121.2|1120.2|1121.1|1120.1|1121.3|1120.3|1121.1|1120.1|42
1647831600000|2022-03-21 03:00:00|1120.6|1119.6|1118.7|1117.7|1120.6|1119.6|1118.6|1117.6|126
1647831900000|2022-03-21 03:05:00|1119.3|1118.3|1119.2|1118.2|1119.3|1118.3|1119.2|1118.2|17
1647832200000|2022-03-21 03:10:00|1119.9|1118.9|1119.8|1118.8|1119.9|1118.9|1119.8|1118.8|6
1647832500000|2022-03-21 03:15:00|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|2
1647833100000|2022-03-21 03:25:00|1118.6|1117.6|1117.7|1116.7|1118.6|1117.6|1117.6|1116.6|34
1647833400000|2022-03-21 03:30:00|1117.8|1116.8|1116.8|1115.8|1117.8|1116.8|1116.5|1115.5|118
1647833700000|2022-03-21 03:35:00|1116.7|1115.7|1117.1|1116.1|1117.2|1116.2|1115.8|1114.8|97
1647834000000|2022-03-21 03:40:00|1117|1116|1116.9|1115.9|1117.4|1116.4|1116.8|1115.8|128
1647834300000|2022-03-21 03:45:00|1116.8|1115.8|1116.8|1115.8|1117.5|1116.5|1116.5|1115.5|170
1647834600000|2022-03-21 03:50:00|1116.9|1115.9|1116.8|1115.8|1116.9|1115.9|1116.4|1115.4|12
1647834900000|2022-03-21 03:55:00|1116.9|1115.9|1116.8|1115.8|1117.4|1116.4|1116.8|1115.8|48
1647835200000|2022-03-21 04:00:00|1117.1|1116.1|1117.2|1116.2|1117.2|1116.2|1116.9|1115.9|8
1647835500000|2022-03-21 04:05:00|1116.7|1115.7|1116.4|1115.4|1116.7|1115.7|1116.4|1115.4|6
1647835800000|2022-03-21 04:10:00|1116.5|1115.5|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|19
1647836100000|2022-03-21 04:15:00|1115.9|1114.9|1115.9|1114.9|1116.3|1115.3|1115.5|1114.5|18
1647836400000|2022-03-21 04:20:00|1116|1115|1116.2|1115.2|1116.2|1115.2|1115.7|1114.7|11
1647836700000|2022-03-21 04:25:00|1116.4|1115.4|1116.4|1115.4|1116.5|1115.5|1116.1|1115.1|11
1647837000000|2022-03-21 04:30:00|1116.3|1115.3|1116.1|1115.1|1116.5|1115.5|1116|1115|57
1647837300000|2022-03-21 04:35:00|1116.2|1115.2|1116.3|1115.3|1116.3|1115.3|1115.8|1114.8|6
1647837600000|2022-03-21 04:40:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|8
1647837900000|2022-03-21 04:45:00|1116.3|1115.3|1116.1|1115.1|1116.3|1115.3|1115.9|1114.9|12
1647838200000|2022-03-21 04:50:00|1116|1115|1115.8|1114.8|1116|1115|1115.7|1114.7|6
1647838500000|2022-03-21 04:55:00|1115.7|1114.7|1116|1115|1116|1115|1115.6|1114.6|7
1647838800000|2022-03-21 05:00:00|1115.9|1114.9|1113.9|1112.9|1116.7|1115.7|1113.9|1112.9|102
1647839100000|2022-03-21 05:05:00|1113.6|1112.6|1113.2|1112.2|1113.7|1112.7|1112.9|1111.9|28
1647839400000|2022-03-21 05:10:00|1113.7|1112.7|1111.5|1110.5|1113.7|1112.7|1111.5|1110.5|56
1647839700000|2022-03-21 05:15:00|1111.4|1110.4|1109.5|1108.5|1111.7|1110.7|1109.5|1108.5|65
1647840000000|2022-03-21 05:20:00|1109.9|1108.9|1109.4|1108.4|1110.8|1109.8|1109.4|1108.4|59
1647840300000|2022-03-21 05:25:00|1109.7|1108.7|1109.9|1108.9|1110.3|1109.3|1109.3|1108.3|90
1647840600000|2022-03-21 05:30:00|1110.2|1109.2|1110.3|1109.3|1111.1|1110.1|1109.7|1108.7|162
1647840900000|2022-03-21 05:35:00|1110.6|1109.6|1111.1|1110.1|1111.1|1110.1|1109.3|1108.3|60
1647841200000|2022-03-21 05:40:00|1111.3|1110.3|1109.9|1108.9|1111.3|1110.3|1109.8|1108.8|21
1647841500000|2022-03-21 05:45:00|1109.6|1108.6|1108.4|1107.4|1110.1|1109.1|1108.4|1107.4|23
1647841800000|2022-03-21 05:50:00|1108.5|1107.5|1110.8|1109.8|1111.3|1110.3|1108.5|1107.5|45
1647842100000|2022-03-21 05:55:00|1111.2|1110.2|1110.7|1109.7|1111.2|1110.2|1110.3|1109.3|14
1647842400000|2022-03-21 06:00:00|1110.9|1109.9|1113.3|1112.3|1113.3|1112.3|1110.6|1109.6|200
1647842700000|2022-03-21 06:05:00|1113.4|1112.4|1113.2|1112.2|1114.1|1113.1|1112.9|1111.9|116
1647843000000|2022-03-21 06:10:00|1112.9|1111.9|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|9
1647843300000|2022-03-21 06:15:00|1113.1|1112.1|1113.1|1112.1|1113.4|1112.4|1111.9|1110.9|20
1647843600000|2022-03-21 06:20:00|1112.7|1111.7|1112|1111|1112.7|1111.7|1111|1110|28
1647843900000|2022-03-21 06:25:00|1112.2|1111.2|1111.5|1110.5|1112.2|1111.2|1111|1110|9
1647844200000|2022-03-21 06:30:00|1111.4|1110.4|1111|1110|1111.4|1110.4|1110.7|1109.7|21
1647844500000|2022-03-21 06:35:00|1110.8|1109.8|1113|1112|1113.1|1112.1|1110.8|1109.8|60
1647844800000|2022-03-21 06:40:00|1113.1|1112.1|1112.8|1111.8|1113.5|1112.5|1112.4|1111.4|52
1647845100000|2022-03-21 06:45:00|1112.7|1111.7|1112|1111|1112.7|1111.7|1112|1111|7
1647845400000|2022-03-21 06:50:00|1112.2|1111.2|1112.3|1111.3|1112.3|1111.3|1111.6|1110.6|22
1647845700000|2022-03-21 06:55:00|1112.7|1111.7|1112.5|1111.5|1113.1|1112.1|1112.5|1111.5|71
1647846000000|2022-03-21 07:00:00|1112.8|1111.8|1112|1111|1113.3|1112.3|1111.6|1110.6|50
1647846300000|2022-03-21 07:05:00|1111.8|1110.8|1110.2|1109.2|1112|1111|1110.1|1109.1|182
1647846600000|2022-03-21 07:10:00|1110.4|1109.4|1112.1|1111.1|1112.3|1111.3|1109.9|1108.9|225
1647846900000|2022-03-21 07:15:00|1112.3|1111.3|1111.7|1110.7|1112.6|1111.6|1111.5|1110.5|240
1647847200000|2022-03-21 07:20:00|1111.8|1110.8|1110.6|1109.6|1112.1|1111.1|1110.6|1109.6|109
1647847500000|2022-03-21 07:25:00|1110.5|1109.5|1111.1|1110.1|1111.7|1110.7|1110.5|1109.5|76
1647847800000|2022-03-21 07:30:00|1111|1110|1109.5|1108.5|1111|1110|1108.5|1107.5|138
1647848100000|2022-03-21 07:35:00|1109.6|1108.6|1109.3|1108.3|1110.2|1109.2|1108.9|1107.9|166
1647848400000|2022-03-21 07:40:00|1109.2|1108.2|1109.9|1108.9|1110.1|1109.1|1108.8|1107.8|207
1647848700000|2022-03-21 07:45:00|1109.7|1108.7|1110.3|1109.3|1111.1|1110.1|1109.7|1108.7|191
1647849000000|2022-03-21 07:50:00|1110.2|1109.2|1110.6|1109.6|1111|1110|1109.9|1108.9|152
1647849300000|2022-03-21 07:55:00|1110.8|1109.8|1111.6|1110.6|1112.1|1111.1|1110.7|1109.7|261
1647849600000|2022-03-21 08:00:00|1111.7|1110.7|1113|1112|1113.1|1112.1|1111.6|1110.6|668
1647849900000|2022-03-21 08:05:00|1113.1|1112.1|1113.3|1112.3|1114.1|1113.1|1112.7|1111.7|392
1647850200000|2022-03-21 08:10:00|1113.4|1112.4|1113|1112|1114.3|1113.3|1112.9|1111.9|478
1647850500000|2022-03-21 08:15:00|1113.1|1112.1|1115.2|1114.2|1115.5|1114.5|1113.1|1112.1|490
1647850800000|2022-03-21 08:20:00|1115.3|1114.3|1114.9|1113.9|1115.5|1114.5|1114.8|1113.8|154
1647851100000|2022-03-21 08:25:00|1114.7|1113.7|1114.2|1113.2|1115.2|1114.2|1114|1113|72
1647851400000|2022-03-21 08:30:00|1114.3|1113.3|1114|1113|1114.9|1113.9|1113.9|1112.9|86
1647851700000|2022-03-21 08:35:00|1113.9|1112.9|1115.1|1114.1|1115.1|1114.1|1113.8|1112.8|79
1647852000000|2022-03-21 08:40:00|1115|1114|1114.5|1113.5|1115.3|1114.3|1114.2|1113.2|93
1647852300000|2022-03-21 08:45:00|1114.7|1113.7|1114.2|1113.2|1115|1114|1114.1|1113.1|188
1647852600000|2022-03-21 08:50:00|1114.4|1113.4|1114.2|1113.2|1114.6|1113.6|1114.1|1113.1|160
1647852900000|2022-03-21 08:55:00|1114.1|1113.1|1114.7|1113.7|1114.7|1113.7|1113.8|1112.8|184
1647853200000|2022-03-21 09:00:00|1114.5|1113.5|1114.3|1113.3|1114.7|1113.7|1114|1113|100
1647853500000|2022-03-21 09:05:00|1114.2|1113.2|1113.8|1112.8|1114.4|1113.4|1113|1112|578
1647853800000|2022-03-21 09:10:00|1113.7|1112.7|1114.1|1113.1|1114.2|1113.2|1113.7|1112.7|47
1647854100000|2022-03-21 09:15:00|1114.2|1113.2|1114.7|1113.7|1114.8|1113.8|1113.6|1112.6|133
1647854400000|2022-03-21 09:20:00|1114.8|1113.8|1115|1114|1115.6|1114.6|1114.7|1113.7|87
1647854700000|2022-03-21 09:25:00|1115.2|1114.2|1115.4|1114.4|1115.4|1114.4|1114.7|1113.7|277
1647855000000|2022-03-21 09:30:00|1115.5|1114.5|1115.7|1114.7|1115.8|1114.8|1115.3|1114.3|194
1647855300000|2022-03-21 09:35:00|1115.8|1114.8|1115.8|1114.8|1116.4|1115.4|1115.7|1114.7|127
1647855600000|2022-03-21 09:40:00|1115.7|1114.7|1115.8|1114.8|1116.1|1115.1|1115.7|1114.7|97
1647855900000|2022-03-21 09:45:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.3|1114.3|214
1647856200000|2022-03-21 09:50:00|1115.9|1114.9|1115.6|1114.6|1115.9|1114.9|1115.4|1114.4|202
1647856500000|2022-03-21 09:55:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.5|1114.5|264
1647856800000|2022-03-21 10:00:00|1115.7|1114.7|1115.3|1114.3|1116|1115|1115.3|1114.3|197
1647857100000|2022-03-21 10:05:00|1115.4|1114.4|1115.1|1114.1|1115.6|1114.6|1115.1|1114.1|116
1647857400000|2022-03-21 10:10:00|1115.2|1114.2|1115.5|1114.5|1115.5|1114.5|1115.1|1114.1|141
1647857700000|2022-03-21 10:15:00|1115.4|1114.4|1114.9|1113.9|1115.5|1114.5|1114.8|1113.8|149
1647858000000|2022-03-21 10:20:00|1115.1|1114.1|1114.4|1113.4|1115.3|1114.3|1114.4|1113.4|193
1647858300000|2022-03-21 10:25:00|1114.3|1113.3|1114.2|1113.2|1114.6|1113.6|1114.1|1113.1|166
1647858600000|2022-03-21 10:30:00|1114.1|1113.1|1114.1|1113.1|1114.4|1113.4|1114|1113|145
1647858900000|2022-03-21 10:35:00|1114|1113|1114.1|1113.1|1114.4|1113.4|1114|1113|157
1647859200000|2022-03-21 10:40:00|1114.2|1113.2|1114.8|1113.8|1114.9|1113.9|1114.1|1113.1|191
1647859500000|2022-03-21 10:45:00|1114.9|1113.9|1114.5|1113.5|1114.9|1113.9|1114.5|1113.5|115
1647859800000|2022-03-21 10:50:00|1114.6|1113.6|1114.3|1113.3|1114.7|1113.7|1114.3|1113.3|89
1647860100000|2022-03-21 10:55:00|1114.4|1113.4|1114.8|1113.8|1115.1|1114.1|1114.4|1113.4|135
1647860400000|2022-03-21 11:00:00|1114.9|1113.9|1115.7|1114.7|1115.7|1114.7|1114.7|1113.7|125
1647860700000|2022-03-21 11:05:00|1115.6|1114.6|1115.7|1114.7|1116.6|1115.6|1115.5|1114.5|84
1647861000000|2022-03-21 11:10:00|1115.6|1114.6|1116|1115|1116|1115|1115.2|1114.2|412
1647861300000|2022-03-21 11:15:00|1116.2|1115.2|1117|1116|1117.1|1116.1|1115.9|1114.9|194
1647861600000|2022-03-21 11:20:00|1116.9|1115.9|1118|1117|1118|1117|1116.8|1115.8|467
1647861900000|2022-03-21 11:25:00|1117.9|1116.9|1118|1117|1118.3|1117.3|1117.8|1116.8|174
1647862200000|2022-03-21 11:30:00|1117.9|1116.9|1118.8|1117.8|1118.9|1117.9|1117.5|1116.5|547
1647862500000|2022-03-21 11:35:00|1118.9|1117.9|1118.2|1117.2|1119.1|1118.1|1117.9|1116.9|573
1647862800000|2022-03-21 11:40:00|1118.3|1117.3|1118.6|1117.6|1118.6|1117.6|1118.2|1117.2|350
1647863100000|2022-03-21 11:45:00|1118.7|1117.7|1118.2|1117.2|1118.7|1117.7|1118|1117|359
1647863400000|2022-03-21 11:50:00|1118.3|1117.3|1118.5|1117.5|1118.6|1117.6|1118.3|1117.3|157
1647863700000|2022-03-21 11:55:00|1118.4|1117.4|1118.3|1117.3|1118.5|1117.5|1118|1117|104
1647864000000|2022-03-21 12:00:00|1118.2|1117.2|1117.9|1116.9|1118.6|1117.6|1117.8|1116.8|211
1647864300000|2022-03-21 12:05:00|1117.8|1116.8|1117.8|1116.8|1118.3|1117.3|1117.7|1116.7|165
1647864600000|2022-03-21 12:10:00|1117.7|1116.7|1118|1117|1118.4|1117.4|1117.7|1116.7|94
1647864900000|2022-03-21 12:15:00|1117.9|1116.9|1117.2|1116.2|1118.1|1117.1|1117.1|1116.1|215
1647865200000|2022-03-21 12:20:00|1117.1|1116.1|1117.6|1116.6|1117.8|1116.8|1117|1116|266
1647865500000|2022-03-21 12:25:00|1117.7|1116.7|1117.5|1116.5|1117.9|1116.9|1117.5|1116.5|232
1647865800000|2022-03-21 12:30:00|1117.6|1116.6|1117.2|1116.2|1117.6|1116.6|1116.6|1115.6|220
1647866100000|2022-03-21 12:35:00|1117.1|1116.1|1117.7|1116.7|1117.8|1116.8|1116.6|1115.6|106
1647866400000|2022-03-21 12:40:00|1117.6|1116.6|1118.3|1117.3|1118.5|1117.5|1117.3|1116.3|377
1647866700000|2022-03-21 12:45:00|1118.2|1117.2|1118.6|1117.6|1118.7|1117.7|1118|1117|371
1647867000000|2022-03-21 12:50:00|1118.7|1117.7|1119.1|1118.1|1119.2|1118.2|1118.5|1117.5|429
1647867300000|2022-03-21 12:55:00|1119|1118|1119.6|1118.6|1119.7|1118.7|1119|1118|449
1647867600000|2022-03-21 13:00:00|1119.5|1118.5|1119.9|1118.9|1119.9|1118.9|1119.1|1118.1|667
1647867900000|2022-03-21 13:05:00|1120|1119|1121.1|1120.1|1121.1|1120.1|1119.9|1118.9|526
1647868200000|2022-03-21 13:10:00|1121.2|1120.2|1122.1|1121.1|1122.1|1121.1|1121.2|1120.2|865
1647868500000|2022-03-21 13:15:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1121.7|1120.7|526
1647868800000|2022-03-21 13:20:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1122|1121|328
1647869100000|2022-03-21 13:25:00|1122.2|1121.2|1120.4|1119.4|1122.5|1121.5|1120.4|1119.4|662
1647869400000|2022-03-21 13:30:00|1120.1|1119.6|1122.7|1122.2|1122.8|1122.3|1117.4|1116.9|6598
1647869700000|2022-03-21 13:35:00|1122.8|1122.3|1122.6|1122.1|1123.9|1123.4|1121|1120.5|4690
1647870000000|2022-03-21 13:40:00|1122.7|1122.2|1120.6|1120.1|1123.3|1122.8|1120.4|1119.9|4048
1647870300000|2022-03-21 13:45:00|1120.7|1120.2|1116.6|1116.1|1120.8|1120.3|1116.5|1116|1898
1647870600000|2022-03-21 13:50:00|1116.7|1116.2|1114.2|1113.7|1118.5|1118|1113.8|1113.3|2032
1647870900000|2022-03-21 13:55:00|1114.3|1113.8|1116.1|1115.6|1117.2|1116.7|1114.1|1113.6|2475
1647871200000|2022-03-21 14:00:00|1116.2|1115.7|1115.6|1115.1|1117|1116.5|1115.4|1114.9|1367
1647871500000|2022-03-21 14:05:00|1115.4|1114.9|1114.9|1114.4|1116.1|1115.6|1113.6|1113.1|1631
1647871800000|2022-03-21 14:10:00|1115|1114.5|1115.2|1114.7|1116.4|1115.9|1114.1|1113.6|2281
1647872100000|2022-03-21 14:15:00|1115.3|1114.8|1114.9|1114.4|1115.4|1114.9|1114.2|1113.7|1843
1647872400000|2022-03-21 14:20:00|1114.7|1114.2|1112.9|1112.4|1114.7|1114.2|1111.5|1111|2432
1647872700000|2022-03-21 14:25:00|1112.8|1112.3|1111.1|1110.6|1113|1112.5|1111|1110.5|1982
1647873000000|2022-03-21 14:30:00|1111.2|1110.7|1111.5|1111|1112.6|1112.1|1110.4|1109.9|2284
1647873300000|2022-03-21 14:35:00|1111.7|1111.2|1114.1|1113.6|1114.1|1113.6|1111.2|1110.7|1760
1647873600000|2022-03-21 14:40:00|1114|1113.5|1113.8|1113.3|1114.9|1114.4|1112.8|1112.3|1440
1647873900000|2022-03-21 14:45:00|1113.7|1113.2|1115.5|1115|1116.1|1115.6|1113.4|1112.9|1066
1647874200000|2022-03-21 14:50:00|1115.4|1114.9|1115.9|1115.4|1116.2|1115.7|1115|1114.5|657
1647874500000|2022-03-21 14:55:00|1116.1|1115.6|1116.8|1116.3|1117.1|1116.6|1115.5|1115|975
1647874800000|2022-03-21 15:00:00|1116.7|1116.2|1116.1|1115.6|1117.7|1117.2|1115.9|1115.4|1141
1647875100000|2022-03-21 15:05:00|1116|1115.5|1115|1114.5|1116|1115.5|1114.2|1113.7|1452
1647875400000|2022-03-21 15:10:00|1115.1|1114.6|1116.8|1116.3|1116.8|1116.3|1114.9|1114.4|1077
1647875700000|2022-03-21 15:15:00|1116.9|1116.4|1117.5|1117|1118.5|1118|1116.2|1115.7|1127
1647876000000|2022-03-21 15:20:00|1117.4|1116.9|1118.1|1117.6|1118.7|1118.2|1117.2|1116.7|996
1647876300000|2022-03-21 15:25:00|1118.2|1117.7|1119.6|1119.1|1119.8|1119.3|1118.2|1117.7|532
1647876600000|2022-03-21 15:30:00|1119.7|1119.2|1118.6|1118.1|1119.7|1119.2|1118.2|1117.7|544
1647876900000|2022-03-21 15:35:00|1118.7|1118.2|1119.7|1119.2|1120.2|1119.7|1117.7|1117.2|926
1647877200000|2022-03-21 15:40:00|1119.8|1119.3|1118.7|1118.2|1120.7|1120.2|1118.7|1118.2|670
1647877500000|2022-03-21 15:45:00|1118.8|1118.3|1118.7|1118.2|1120|1119.5|1118.3|1117.8|979
1647877800000|2022-03-21 15:50:00|1118.8|1118.3|1119.2|1118.7|1120|1119.5|1118.1|1117.6|735
1647878100000|2022-03-21 15:55:00|1119.1|1118.6|1119.7|1119.2|1120.1|1119.6|1118.7|1118.2|515
1647878400000|2022-03-21 16:00:00|1119.9|1119.4|1118.3|1117.8|1120.2|1119.7|1118.2|1117.7|614
1647878700000|2022-03-21 16:05:00|1118.4|1117.9|1119|1118.5|1119|1118.5|1117.3|1116.8|764
1647879000000|2022-03-21 16:10:00|1118.9|1118.4|1119.1|1118.6|1119.3|1118.8|1118.2|1117.7|579
1647879300000|2022-03-21 16:15:00|1119.2|1118.7|1119|1118.5|1119.5|1119|1117.9|1117.4|721
1647879600000|2022-03-21 16:20:00|1119.1|1118.6|1119.7|1119.2|1120.3|1119.8|1119|1118.5|684
1647879900000|2022-03-21 16:25:00|1119.8|1119.3|1119.6|1119.1|1120.2|1119.7|1118.8|1118.3|363
1647880200000|2022-03-21 16:30:00|1119.7|1119.2|1115.6|1115.1|1119.7|1119.2|1114.8|1114.3|1388
1647880500000|2022-03-21 16:35:00|1115.7|1115.2|1115.8|1115.3|1116.1|1115.6|1113.3|1112.8|1126
1647880800000|2022-03-21 16:40:00|1115.9|1115.4|1117.9|1117.4|1118.2|1117.7|1115.6|1115.1|1626
1647881100000|2022-03-21 16:45:00|1117.8|1117.3|1118|1117.5|1118.5|1118|1116.9|1116.4|1231
1647881400000|2022-03-21 16:50:00|1118.1|1117.6|1115.6|1115.1|1118.1|1117.6|1115.6|1115.1|1732
1647881700000|2022-03-21 16:55:00|1115.5|1115|1114.9|1114.4|1116.7|1116.2|1114.6|1114.1|801
1647882000000|2022-03-21 17:00:00|1115|1114.5|1114.2|1113.7|1115.4|1114.9|1113.9|1113.4|876
1647882300000|2022-03-21 17:05:00|1114.1|1113.6|1114.8|1114.3|1115.3|1114.8|1113.9|1113.4|960
1647882600000|2022-03-21 17:10:00|1115|1114.5|1113.6|1113.1|1115.1|1114.6|1113.5|1113|516
1647882900000|2022-03-21 17:15:00|1113.7|1113.2|1112.2|1111.7|1113.8|1113.3|1112.2|1111.7|714
1647883200000|2022-03-21 17:20:00|1112.1|1111.6|1113.2|1112.7|1113.7|1113.2|1112.1|1111.6|847
1647883500000|2022-03-21 17:25:00|1113.3|1112.8|1113.6|1113.1|1114.4|1113.9|1113|1112.5|644
1647883800000|2022-03-21 17:30:00|1113.7|1113.2|1115.4|1114.9|1115.7|1115.2|1113.4|1112.9|687
1647884100000|2022-03-21 17:35:00|1115.2|1114.7|1115.7|1115.2|1116.4|1115.9|1114.7|1114.2|763
1647884400000|2022-03-21 17:40:00|1115.6|1115.1|1114.8|1114.3|1115.7|1115.2|1113.9|1113.4|620
1647884700000|2022-03-21 17:45:00|1114.9|1114.4|1115.6|1115.1|1116|1115.5|1114.3|1113.8|577
1647885000000|2022-03-21 17:50:00|1115.7|1115.2|1116|1115.5|1116.4|1115.9|1115.5|1115|588
1647885300000|2022-03-21 17:55:00|1116.1|1115.6|1116.2|1115.7|1116.2|1115.7|1115|1114.5|481
1647885600000|2022-03-21 18:00:00|1116.1|1115.6|1115.6|1115.1|1116.7|1116.2|1115.2|1114.7|874
1647885900000|2022-03-21 18:05:00|1115.5|1115|1116.4|1115.9|1116.6|1116.1|1114.5|1114|846
1647886200000|2022-03-21 18:10:00|1116.3|1115.8|1116.1|1115.6|1117|1116.5|1115.8|1115.3|1207
1647886500000|2022-03-21 18:15:00|1116|1115.5|1116.6|1116.1|1116.6|1116.1|1115.6|1115.1|538
1647886800000|2022-03-21 18:20:00|1116.7|1116.2|1118.8|1118.3|1119.6|1119.1|1116.6|1116.1|2012
1647887100000|2022-03-21 18:25:00|1118.7|1118.2|1119.8|1119.3|1120.3|1119.8|1118.3|1117.8|1178
1647887400000|2022-03-21 18:30:00|1120|1119.5|1119|1118.5|1120|1119.5|1118.6|1118.1|689
1647887700000|2022-03-21 18:35:00|1119.1|1118.6|1118.3|1117.8|1119.1|1118.6|1118.1|1117.6|478
1647888000000|2022-03-21 18:40:00|1118.2|1117.7|1119.2|1118.7|1119.2|1118.7|1117.4|1116.9|588
1647888300000|2022-03-21 18:45:00|1119.3|1118.8|1118.9|1118.4|1119.7|1119.2|1118.6|1118.1|655
1647888600000|2022-03-21 18:50:00|1118.8|1118.3|1118.4|1117.9|1119.2|1118.7|1118.2|1117.7|468
1647888900000|2022-03-21 18:55:00|1118.5|1118|1116.6|1116.1|1118.7|1118.2|1116.3|1115.8|550
1647889200000|2022-03-21 19:00:00|1116.5|1116|1116.5|1116|1117|1116.5|1116.3|1115.8|678
1647889500000|2022-03-21 19:05:00|1116.6|1116.1|1116.8|1116.3|1117.1|1116.6|1116.3|1115.8|574
1647889800000|2022-03-21 19:10:00|1116.7|1116.2|1117.4|1116.9|1117.6|1117.1|1116.6|1116.1|716
1647890100000|2022-03-21 19:15:00|1117.5|1117|1117.3|1116.8|1118.4|1117.9|1117.1|1116.6|853
1647890400000|2022-03-21 19:20:00|1117.2|1116.7|1118.1|1117.6|1118.3|1117.8|1117.2|1116.7|681
1647890700000|2022-03-21 19:25:00|1118.2|1117.7|1119|1118.5|1119.1|1118.6|1117.8|1117.3|1313
1647891000000|2022-03-21 19:30:00|1119.1|1118.6|1118.7|1118.2|1119.6|1119.1|1118.2|1117.7|1339
1647891300000|2022-03-21 19:35:00|1118.6|1118.1|1118|1117.5|1119|1118.5|1117.9|1117.4|861
1647891600000|2022-03-21 19:40:00|1118.1|1117.6|1117.7|1117.2|1118.6|1118.1|1117.5|1117|726
1647891900000|2022-03-21 19:45:00|1117.8|1117.3|1116.6|1116.1|1118.2|1117.7|1116.6|1116.1|1111
1647892200000|2022-03-21 19:50:00|1117.1|1116.6|1118.7|1118.2|1118.7|1118.2|1117.1|1116.6|1792
1647892500000|2022-03-21 19:55:00|1118.8|1118.3|1119.9|1119.4|1120|1119.5|1118.7|1118.2|4502
1647892800000|2022-03-21 20:00:00|1120.1|1119.1|1120.6|1119.6|1120.7|1119.7|1119.8|1118.8|793
1647893100000|2022-03-21 20:05:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1120.1|1119.1|57
1647893400000|2022-03-21 20:10:00|1120.2|1119.2|1121|1120|1121|1120|1120.2|1119.2|66
1647893700000|2022-03-21 20:15:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1647894000000|2022-03-21 20:20:00|1121|1120|1120.8|1119.8|1121.1|1120.1|1120.8|1119.8|7
1647894300000|2022-03-21 20:25:00|1120.3|1119.3|1120.2|1119.2|1120.3|1119.3|1120.2|1119.2|4
1647894600000|2022-03-21 20:30:00|1120.4|1119.4|1120.7|1119.7|1120.7|1119.7|1120.4|1119.4|2
1647895500000|2022-03-21 20:45:00|1120.8|1119.8|1121.4|1120.4|1121.4|1120.4|1120.8|1119.8|53
1647895800000|2022-03-21 20:50:00|1121|1120|1121|1120|1121.2|1120.2|1120.8|1119.8|34
1647896100000|2022-03-21 20:55:00|1120.9|1119.9|1121.7|1120.7|1121.7|1120.7|1120.8|1119.8|53
1647897000000|2022-03-21 21:10:00|1120.2|1119.2|1118.2|1117.2|1120.2|1119.2|1118.2|1117.2|44
1647900000000|2022-03-21 22:00:00|1118.8|1116.8|1118.1|1116.1|1118.8|1116.8|1118|1116|0
1647900300000|2022-03-21 22:05:00|1118.2|1116.2|1118|1116|1118.4|1116.4|1117.8|1115.8|0
1647900600000|2022-03-21 22:10:00|1118.1|1116.1|1118.1|1116.1|1118.3|1116.3|1118|1116|0
1647900900000|2022-03-21 22:15:00|1118|1116|1118|1116|1118.1|1116.1|1117.9|1115.9|0
1647901200000|2022-03-21 22:20:00|1117.9|1115.9|1117.7|1115.7|1118|1116|1117.6|1115.6|0
1647901500000|2022-03-21 22:25:00|1117.8|1115.8|1117.7|1115.7|1117.8|1115.8|1117.6|1115.6|0
1647901800000|2022-03-21 22:30:00|1117.6|1115.6|1117.4|1115.4|1117.7|1115.7|1117.3|1115.3|0
1647902100000|2022-03-21 22:35:00|1117.5|1115.5|1117.7|1115.7|1117.7|1115.7|1117.4|1115.4|0
1647902400000|2022-03-21 22:40:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.7|1115.7|0
1647902700000|2022-03-21 22:45:00|1117.7|1115.7|1117.5|1115.5|1117.7|1115.7|1117.4|1115.4|0
1647903000000|2022-03-21 22:50:00|1117.6|1115.6|1117.9|1115.9|1117.9|1115.9|1117.5|1115.5|0
1647903300000|2022-03-21 22:55:00|1117.8|1115.8|1117.5|1115.5|1117.8|1115.8|1117.5|1115.5|0
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1117.6|1115.6|1117.6|1115.6|1117.4|1115.4|0
1647903900000|2022-03-21 23:05:00|1117.5|1115.5|1117.4|1115.4|1117.6|1115.6|1117.3|1115.3|0
1647904200000|2022-03-21 23:10:00|1117.5|1115.5|1117|1115|1117.5|1115.5|1116.8|1114.8|0
1647904500000|2022-03-21 23:15:00|1116.9|1114.9|1117.1|1115.1|1117.1|1115.1|1115.9|1113.9|0
1647904800000|2022-03-21 23:20:00|1117.2|1115.2|1117.2|1115.2|1117.3|1115.3|1117|1115|0
1647905100000|2022-03-21 23:25:00|1117.1|1115.1|1117.3|1115.3|1117.5|1115.5|1116.9|1114.9|0
1647905400000|2022-03-21 23:30:00|1117.4|1115.4|1117.2|1115.2|1117.4|1115.4|1117|1115|0
1647905700000|2022-03-21 23:35:00|1117.1|1115.1|1117.3|1115.3|1117.3|1115.3|1117.1|1115.1|0
1647906000000|2022-03-21 23:40:00|1117.2|1115.2|1116.8|1114.8|1117.3|1115.3|1116.7|1114.7|0
1647906300000|2022-03-21 23:45:00|1116.9|1114.9|1116.7|1114.7|1116.9|1114.9|1116.7|1114.7|0
1647906600000|2022-03-21 23:50:00|1116.8|1114.8|1116.5|1114.5|1117|1115|1116.4|1114.4|0
1647906900000|2022-03-21 23:55:00|1116.4|1114.4|1115.9|1113.9|1116.4|1114.4|1115.9|1113.9|0
1647907200000|2022-03-22 00:00:00|1115.8|1113.8|1117.2|1116.2|1119.3|1118.3|1115.7|1113.7|15
1647907500000|2022-03-22 00:05:00|1117.6|1116.6|1116.6|1115.6|1117.7|1116.7|1116.5|1115.5|50
1647907800000|2022-03-22 00:10:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.5|1115.5|19
1647908100000|2022-03-22 00:15:00|1117.3|1116.3|1117.3|1116.3|1118.2|1117.2|1116.9|1115.9|19
1647908400000|2022-03-22 00:20:00|1117.4|1116.4|1117.7|1116.7|1118.1|1117.1|1117.4|1116.4|14
1647908700000|2022-03-22 00:25:00|1117.8|1116.8|1117.9|1116.9|1118|1117|1117.6|1116.6|5
1647909000000|2022-03-22 00:30:00|1118|1117|1118|1117|1118.2|1117.2|1117.4|1116.4|14
1647909300000|2022-03-22 00:35:00|1118.1|1117.1|1116.8|1115.8|1118.1|1117.1|1116.5|1115.5|46
1647909600000|2022-03-22 00:40:00|1116.7|1115.7|1116.7|1115.7|1116.8|1115.8|1116.3|1115.3|54
1647909900000|2022-03-22 00:45:00|1116.9|1115.9|1116.4|1115.4|1116.9|1115.9|1116.4|1115.4|11
1647910500000|2022-03-22 00:55:00|1116.1|1115.1|1114.7|1113.7|1116.1|1115.1|1114.7|1113.7|13
1647910800000|2022-03-22 01:00:00|1114.9|1113.9|1114.4|1113.4|1114.9|1113.9|1113.3|1112.3|47
1647911100000|2022-03-22 01:05:00|1114.2|1113.2|1115.3|1114.3|1115.4|1114.4|1114.2|1113.2|50
1647911400000|2022-03-22 01:10:00|1115.5|1114.5|1115.2|1114.2|1115.5|1114.5|1114.9|1113.9|43
1647911700000|2022-03-22 01:15:00|1115.5|1114.5|1114.9|1113.9|1117.4|1116.4|1114.6|1113.6|197
1647912000000|2022-03-22 01:20:00|1115.4|1114.4|1115.1|1114.1|1116.8|1115.8|1115.1|1114.1|45
1647912300000|2022-03-22 01:25:00|1115.8|1114.8|1116.2|1115.2|1116.7|1115.7|1115.2|1114.2|32
1647912600000|2022-03-22 01:30:00|1116.3|1115.3|1114.9|1113.9|1117.8|1116.8|1114.9|1113.9|162
1647912900000|2022-03-22 01:35:00|1115.2|1114.2|1116.8|1115.8|1117.2|1116.2|1115|1114|144
1647913200000|2022-03-22 01:40:00|1116.6|1115.6|1113.3|1112.3|1116.8|1115.8|1113.3|1112.3|108
1647913500000|2022-03-22 01:45:00|1113.4|1112.4|1112.6|1111.6|1114.6|1113.6|1112.5|1111.5|78
1647913800000|2022-03-22 01:50:00|1112.7|1111.7|1116.1|1115.1|1116.3|1115.3|1112.7|1111.7|50
1647914100000|2022-03-22 01:55:00|1115.9|1114.9|1115.6|1114.6|1116.1|1115.1|1114.7|1113.7|42
1647914400000|2022-03-22 02:00:00|1115.5|1114.5|1116.7|1115.7|1117|1116|1115.5|1114.5|47
1647914700000|2022-03-22 02:05:00|1116.3|1115.3|1116.7|1115.7|1117.1|1116.1|1115.4|1114.4|23
1647915000000|2022-03-22 02:10:00|1116.5|1115.5|1116.4|1115.4|1117.2|1116.2|1116.3|1115.3|19
1647915300000|2022-03-22 02:15:00|1115.9|1114.9|1115.5|1114.5|1116.1|1115.1|1115.3|1114.3|22
1647915600000|2022-03-22 02:20:00|1115.7|1114.7|1115.9|1114.9|1116.7|1115.7|1115.7|1114.7|42
1647915900000|2022-03-22 02:25:00|1115.7|1114.7|1115.1|1114.1|1115.8|1114.8|1114.4|1113.4|52
1647916200000|2022-03-22 02:30:00|1114.9|1113.9|1115.7|1114.7|1117|1116|1114.8|1113.8|288
1647916500000|2022-03-22 02:35:00|1115.5|1114.5|1117.4|1116.4|1117.5|1116.5|1115.5|1114.5|21
1647916800000|2022-03-22 02:40:00|1117.5|1116.5|1118|1117|1118|1117|1117.1|1116.1|25
1647917100000|2022-03-22 02:45:00|1118.1|1117.1|1117.7|1116.7|1118.2|1117.2|1117.3|1116.3|71
1647917400000|2022-03-22 02:50:00|1117.8|1116.8|1118.4|1117.4|1119.1|1118.1|1117.8|1116.8|85
1647917700000|2022-03-22 02:55:00|1118.6|1117.6|1118.3|1117.3|1118.8|1117.8|1118.1|1117.1|35
1647918000000|2022-03-22 03:00:00|1118.4|1117.4|1116.8|1115.8|1118.5|1117.5|1116.7|1115.7|44
1647918300000|2022-03-22 03:05:00|1116.6|1115.6|1116.2|1115.2|1116.7|1115.7|1115.7|1114.7|54
1647918600000|2022-03-22 03:10:00|1116.4|1115.4|1116.6|1115.6|1117.2|1116.2|1116.4|1115.4|36
1647918900000|2022-03-22 03:15:00|1116.5|1115.5|1118|1117|1118.2|1117.2|1116.5|1115.5|63
1647919200000|2022-03-22 03:20:00|1118.1|1117.1|1117.7|1116.7|1118.3|1117.3|1117.5|1116.5|66
1647919500000|2022-03-22 03:25:00|1117.8|1116.8|1118.6|1117.6|1118.9|1117.9|1117.5|1116.5|83
1647919800000|2022-03-22 03:30:00|1118.5|1117.5|1118.1|1117.1|1118.8|1117.8|1117.8|1116.8|41
1647920100000|2022-03-22 03:35:00|1118.5|1117.5|1118.2|1117.2|1119|1118|1118|1117|37
1647920400000|2022-03-22 03:40:00|1118.1|1117.1|1118.6|1117.6|1119|1118|1117.7|1116.7|46
1647920700000|2022-03-22 03:45:00|1118.5|1117.5|1118.6|1117.6|1118.7|1117.7|1117.9|1116.9|58
1647921000000|2022-03-22 03:50:00|1118.5|1117.5|1118.5|1117.5|1119|1118|1118.1|1117.1|47
1647921300000|2022-03-22 03:55:00|1118.3|1117.3|1117.4|1116.4|1118.3|1117.3|1117.4|1116.4|42
1647921600000|2022-03-22 04:00:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117.3|1116.3|33
1647921900000|2022-03-22 04:05:00|1117.3|1116.3|1117.5|1116.5|1117.9|1116.9|1117.3|1116.3|33
1647922200000|2022-03-22 04:10:00|1117.4|1116.4|1118.3|1117.3|1118.7|1117.7|1117.4|1116.4|98
1647922500000|2022-03-22 04:15:00|1118.2|1117.2|1117.8|1116.8|1118.3|1117.3|1117.6|1116.6|43
1647922800000|2022-03-22 04:20:00|1117.9|1116.9|1116.8|1115.8|1117.9|1116.9|1116.6|1115.6|54
1647923100000|2022-03-22 04:25:00|1117|1116|1117|1116|1117.1|1116.1|1116.4|1115.4|29
1647923400000|2022-03-22 04:30:00|1116.9|1115.9|1117.1|1116.1|1117.6|1116.6|1116.9|1115.9|37
1647923700000|2022-03-22 04:35:00|1116.9|1115.9|1116.4|1115.4|1117.2|1116.2|1116.3|1115.3|42
1647924000000|2022-03-22 04:40:00|1116.2|1115.2|1116.5|1115.5|1116.9|1115.9|1116.2|1115.2|43
1647924300000|2022-03-22 04:45:00|1116.4|1115.4|1115.7|1114.7|1116.5|1115.5|1115.7|1114.7|34
1647924600000|2022-03-22 04:50:00|1115.6|1114.6|1116.2|1115.2|1116.2|1115.2|1115.5|1114.5|30
1647924900000|2022-03-22 04:55:00|1115.8|1114.8|1115.8|1114.8|1116.2|1115.2|1115.8|1114.8|29
1647925200000|2022-03-22 05:00:00|1116|1115|1115.2|1114.2|1116.7|1115.7|1115|1114|42
1647925500000|2022-03-22 05:05:00|1115|1114|1114.6|1113.6|1115|1114|1113.8|1112.8|18
1647925800000|2022-03-22 05:10:00|1115.2|1114.2|1114.9|1113.9|1115.8|1114.8|1114.9|1113.9|36
1647926100000|2022-03-22 05:15:00|1115.4|1114.4|1115|1114|1115.4|1114.4|1114.7|1113.7|15
1647926400000|2022-03-22 05:20:00|1115.7|1114.7|1116.3|1115.3|1116.4|1115.4|1115.5|1114.5|30
1647926700000|2022-03-22 05:25:00|1116.4|1115.4|1118.3|1117.3|1118.3|1117.3|1116.4|1115.4|204
1647927000000|2022-03-22 05:30:00|1118.6|1117.6|1121.1|1120.1|1121.3|1120.3|1118.5|1117.5|244
1647927300000|2022-03-22 05:35:00|1121.2|1120.2|1123|1122|1123.4|1122.4|1121.1|1120.1|103
1647927600000|2022-03-22 05:40:00|1122.9|1121.9|1121.8|1120.8|1123.5|1122.5|1120.6|1119.6|93
1647927900000|2022-03-22 05:45:00|1120.9|1119.9|1122.9|1121.9|1123|1122|1120.9|1119.9|9
1647928200000|2022-03-22 05:50:00|1121.9|1120.9|1122.5|1121.5|1122.6|1121.6|1121.5|1120.5|29
1647928500000|2022-03-22 05:55:00|1122|1121|1120.5|1119.5|1122.5|1121.5|1120.5|1119.5|30
1647928800000|2022-03-22 06:00:00|1120.4|1119.4|1120.8|1119.8|1121|1120|1120.4|1119.4|9
1647929100000|2022-03-22 06:05:00|1120.3|1119.3|1119.9|1118.9|1120.3|1119.3|1119.5|1118.5|20
1647929400000|2022-03-22 06:10:00|1119.8|1118.8|1120.9|1119.9|1121|1120|1119.5|1118.5|36
1647929700000|2022-03-22 06:15:00|1120.6|1119.6|1121.1|1120.1|1122|1121|1120.3|1119.3|55
1647930000000|2022-03-22 06:20:00|1122.1|1121.1|1122.1|1121.1|1122.5|1121.5|1122|1121|14
1647930300000|2022-03-22 06:25:00|1121.6|1120.6|1121.4|1120.4|1121.9|1120.9|1121.2|1120.2|56
1647930600000|2022-03-22 06:30:00|1120.9|1119.9|1121.4|1120.4|1121.4|1120.4|1120.3|1119.3|38
1647930900000|2022-03-22 06:35:00|1121.2|1120.2|1122.2|1121.2|1122.2|1121.2|1121.2|1120.2|12
1647931200000|2022-03-22 06:40:00|1122.7|1121.7|1122|1121|1122.7|1121.7|1121.8|1120.8|23
1647931500000|2022-03-22 06:45:00|1122.1|1121.1|1122.6|1121.6|1122.8|1121.8|1122.1|1121.1|21
1647931800000|2022-03-22 06:50:00|1122.7|1121.7|1123|1122|1123.6|1122.6|1122.6|1121.6|22
1647932100000|2022-03-22 06:55:00|1122.4|1121.4|1121.9|1120.9|1122.4|1121.4|1121.6|1120.6|26
1647932400000|2022-03-22 07:00:00|1121.7|1120.7|1122.5|1121.5|1122.5|1121.5|1120.2|1119.2|137
1647932700000|2022-03-22 07:05:00|1122.8|1121.8|1122.9|1121.9|1123.1|1122.1|1121.8|1120.8|51
1647933000000|2022-03-22 07:10:00|1122.7|1121.7|1124.1|1123.1|1124.5|1123.5|1122.7|1121.7|75
1647933300000|2022-03-22 07:15:00|1124.5|1123.5|1126|1125|1126.3|1125.3|1124.3|1123.3|113
1647933600000|2022-03-22 07:20:00|1126.2|1125.2|1127.1|1126.1|1127.1|1126.1|1125.6|1124.6|92
1647933900000|2022-03-22 07:25:00|1127.2|1126.2|1128.3|1127.3|1128.7|1127.7|1126.6|1125.6|243
1647934200000|2022-03-22 07:30:00|1128.2|1127.2|1129.1|1128.1|1129.2|1128.2|1127.7|1126.7|158
1647934500000|2022-03-22 07:35:00|1129|1128|1127.5|1126.5|1129.3|1128.3|1126.9|1125.9|188
1647934800000|2022-03-22 07:40:00|1127.3|1126.3|1128|1127|1128|1127|1127|1126|129
1647935100000|2022-03-22 07:45:00|1128.2|1127.2|1127.6|1126.6|1129|1128|1127.5|1126.5|160
1647935400000|2022-03-22 07:50:00|1127.5|1126.5|1128.5|1127.5|1128.5|1127.5|1127.2|1126.2|276
1647935700000|2022-03-22 07:55:00|1128.3|1127.3|1129.3|1128.3|1129.3|1128.3|1128|1127|334
1647936000000|2022-03-22 08:00:00|1129.1|1128.1|1130|1129|1130.3|1129.3|1128.6|1127.6|367
1647936300000|2022-03-22 08:05:00|1129.8|1128.8|1129.7|1128.7|1130.4|1129.4|1129.4|1128.4|444
1647936600000|2022-03-22 08:10:00|1129.6|1128.6|1130.9|1129.9|1131.5|1130.5|1129.3|1128.3|340
1647936900000|2022-03-22 08:15:00|1131|1130|1130.6|1129.6|1131|1130|1130|1129|182
1647937200000|2022-03-22 08:20:00|1130.7|1129.7|1131.7|1130.7|1131.8|1130.8|1130.2|1129.2|172
1647937500000|2022-03-22 08:25:00|1131.6|1130.6|1131.2|1130.2|1131.7|1130.7|1130.8|1129.8|284
1647937800000|2022-03-22 08:30:00|1131.3|1130.3|1131.7|1130.7|1131.8|1130.8|1130.9|1129.9|253
1647938100000|2022-03-22 08:35:00|1131.6|1130.6|1132.1|1131.1|1132.1|1131.1|1131.3|1130.3|107
1647938400000|2022-03-22 08:40:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1131.5|1130.5|89
1647938700000|2022-03-22 08:45:00|1132.3|1131.3|1131.5|1130.5|1132.6|1131.6|1131.5|1130.5|215
1647939000000|2022-03-22 08:50:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1131.3|1130.3|388
1647939300000|2022-03-22 08:55:00|1131.8|1130.8|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|362
1647939600000|2022-03-22 09:00:00|1131.5|1130.5|1132.4|1131.4|1132.7|1131.7|1131.5|1130.5|260
1647939900000|2022-03-22 09:05:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.1|1131.1|304
1647940200000|2022-03-22 09:10:00|1132.6|1131.6|1132.5|1131.5|1132.7|1131.7|1132.3|1131.3|167
1647940500000|2022-03-22 09:15:00|1132.4|1131.4|1132.7|1131.7|1132.9|1131.9|1132.4|1131.4|210
1647940800000|2022-03-22 09:20:00|1132.6|1131.6|1131.9|1130.9|1132.8|1131.8|1131.8|1130.8|200
1647941100000|2022-03-22 09:25:00|1132|1131|1131.7|1130.7|1132.1|1131.1|1131.6|1130.6|129
1647941400000|2022-03-22 09:30:00|1131.6|1130.6|1132|1131|1132.2|1131.2|1131.5|1130.5|155
1647941700000|2022-03-22 09:35:00|1132.1|1131.1|1132.2|1131.2|1132.5|1131.5|1132|1131|215
1647942000000|2022-03-22 09:40:00|1132.1|1131.1|1132.3|1131.3|1132.3|1131.3|1131.9|1130.9|87
1647942300000|2022-03-22 09:45:00|1132.4|1131.4|1132.1|1131.1|1132.4|1131.4|1131.7|1130.7|102
1647942600000|2022-03-22 09:50:00|1132|1131|1132.2|1131.2|1132.5|1131.5|1131.8|1130.8|52
1647942900000|2022-03-22 09:55:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.8|1130.8|61
1647943200000|2022-03-22 10:00:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.1|1130.1|96
1647943500000|2022-03-22 10:05:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.8|1129.8|118
1647943800000|2022-03-22 10:10:00|1130.9|1129.9|1131.1|1130.1|1131.5|1130.5|1130.8|1129.8|40
1647944100000|2022-03-22 10:15:00|1131.3|1130.3|1131.5|1130.5|1131.6|1130.6|1130.9|1129.9|87
1647944400000|2022-03-22 10:20:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1131.3|1130.3|21
1647944700000|2022-03-22 10:25:00|1131.5|1130.5|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|133
1647945000000|2022-03-22 10:30:00|1131.9|1130.9|1133.5|1132.5|1134.1|1133.1|1131.6|1130.6|859
1647945300000|2022-03-22 10:35:00|1133.6|1132.6|1132.8|1131.8|1133.7|1132.7|1132.4|1131.4|48
1647945600000|2022-03-22 10:40:00|1132.7|1131.7|1133.7|1132.7|1133.8|1132.8|1132.7|1131.7|176
1647945900000|2022-03-22 10:45:00|1133.6|1132.6|1133.3|1132.3|1133.7|1132.7|1133.2|1132.2|93
1647946200000|2022-03-22 10:50:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.6|1131.6|34
1647946500000|2022-03-22 10:55:00|1133|1132|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|33
1647946800000|2022-03-22 11:00:00|1132.6|1131.6|1131.5|1130.5|1132.9|1131.9|1131.5|1130.5|24
1647947100000|2022-03-22 11:05:00|1131.4|1130.4|1131.6|1130.6|1132|1131|1131.4|1130.4|96
1647947400000|2022-03-22 11:10:00|1131.7|1130.7|1131.8|1130.8|1131.9|1130.9|1131.7|1130.7|25
1647947700000|2022-03-22 11:15:00|1131.9|1130.9|1131.5|1130.5|1132.2|1131.2|1131.5|1130.5|178
1647948000000|2022-03-22 11:20:00|1131.9|1130.9|1131.6|1130.6|1132|1131|1131.6|1130.6|14
1647948300000|2022-03-22 11:25:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|15
1647948600000|2022-03-22 11:30:00|1132.5|1131.5|1132|1131|1132.6|1131.6|1132|1131|44
1647948900000|2022-03-22 11:35:00|1131.9|1130.9|1132.3|1131.3|1132.4|1131.4|1131.7|1130.7|195
1647949200000|2022-03-22 11:40:00|1132.1|1131.1|1132.7|1131.7|1132.9|1131.9|1132.1|1131.1|151
1647949500000|2022-03-22 11:45:00|1132.8|1131.8|1132.5|1131.5|1133.1|1132.1|1132.3|1131.3|105
1647949800000|2022-03-22 11:50:00|1132.4|1131.4|1132.5|1131.5|1132.5|1131.5|1132|1131|61
1647950100000|2022-03-22 11:55:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1132|1131|132
1647950400000|2022-03-22 12:00:00|1133.2|1132.2|1131.8|1130.8|1133.8|1132.8|1131.8|1130.8|259
1647950700000|2022-03-22 12:05:00|1131.7|1130.7|1132.1|1131.1|1132.4|1131.4|1131.7|1130.7|113
1647951000000|2022-03-22 12:10:00|1132.2|1131.2|1132.4|1131.4|1132.7|1131.7|1132.2|1131.2|217
1647951300000|2022-03-22 12:15:00|1132.5|1131.5|1132|1131|1132.7|1131.7|1132|1131|135
1647951600000|2022-03-22 12:20:00|1132.2|1131.2|1132.6|1131.6|1132.7|1131.7|1131.9|1130.9|221
1647951900000|2022-03-22 12:25:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.2|1131.2|113
1647952200000|2022-03-22 12:30:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1132.7|1131.7|54
1647952500000|2022-03-22 12:35:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1132.3|1131.3|69
1647952800000|2022-03-22 12:40:00|1133.2|1132.2|1133.5|1132.5|1133.6|1132.6|1132.9|1131.9|42
1647953100000|2022-03-22 12:45:00|1133.7|1132.7|1133.7|1132.7|1133.9|1132.9|1133.4|1132.4|71
1647953400000|2022-03-22 12:50:00|1133.8|1132.8|1133.6|1132.6|1133.9|1132.9|1133.4|1132.4|81
1647953700000|2022-03-22 12:55:00|1133.5|1132.5|1134.3|1133.3|1134.3|1133.3|1133.5|1132.5|275
1647954000000|2022-03-22 13:00:00|1134.4|1133.4|1134|1133|1134.6|1133.6|1133.7|1132.7|339
1647954300000|2022-03-22 13:05:00|1134.1|1133.1|1134.3|1133.3|1134.4|1133.4|1133.9|1132.9|139
1647954600000|2022-03-22 13:10:00|1134.4|1133.4|1134.8|1133.8|1135.4|1134.4|1134.2|1133.2|447
1647954900000|2022-03-22 13:15:00|1134.9|1133.9|1135.2|1134.2|1135.2|1134.2|1134.3|1133.3|147
1647955200000|2022-03-22 13:20:00|1135.1|1134.1|1135.2|1134.2|1135.5|1134.5|1134.7|1133.7|207
1647955500000|2022-03-22 13:25:00|1135.3|1134.3|1135|1134|1135.5|1134.5|1134.9|1133.9|212
1647955800000|2022-03-22 13:30:00|1134.8|1134.3|1136.4|1135.9|1137.9|1137.4|1133.7|1133.2|5531
1647956100000|2022-03-22 13:35:00|1136.6|1136.1|1138.9|1138.4|1139.2|1138.7|1135.9|1135.4|3272
1647956400000|2022-03-22 13:40:00|1138.7|1138.2|1135.9|1135.4|1138.8|1138.3|1135.9|1135.4|1942
1647956700000|2022-03-22 13:45:00|1135.8|1135.3|1136|1135.5|1136.1|1135.6|1134|1133.5|1864
1647957000000|2022-03-22 13:50:00|1135.9|1135.4|1136.3|1135.8|1136.3|1135.8|1133.7|1133.2|2034
1647957300000|2022-03-22 13:55:00|1136.4|1135.9|1136.8|1136.3|1137.2|1136.7|1135.6|1135.1|1636
1647957600000|2022-03-22 14:00:00|1136.9|1136.4|1137.8|1137.3|1138.4|1137.9|1136.8|1136.3|2067
1647957900000|2022-03-22 14:05:00|1137.9|1137.4|1138.1|1137.6|1138.3|1137.8|1136.5|1136|1983
1647958200000|2022-03-22 14:10:00|1138|1137.5|1137.8|1137.3|1138.3|1137.8|1137.4|1136.9|1162
1647958500000|2022-03-22 14:15:00|1137.9|1137.4|1138.8|1138.3|1139.1|1138.6|1136.9|1136.4|1465
1647958800000|2022-03-22 14:20:00|1138.9|1138.4|1139.9|1139.4|1140.1|1139.6|1138.5|1138|1579
1647959100000|2022-03-22 14:25:00|1139.8|1139.3|1139.8|1139.3|1141|1140.5|1139.5|1139|2671
1647959400000|2022-03-22 14:30:00|1139.7|1139.2|1141.4|1140.9|1141.6|1141.1|1139.6|1139.1|2592
1647959700000|2022-03-22 14:35:00|1141.5|1141|1140.8|1140.3|1141.5|1141|1140.2|1139.7|1334
1647960000000|2022-03-22 14:40:00|1140.7|1140.2|1141.1|1140.6|1141.9|1141.4|1140.5|1140|1108
1647960300000|2022-03-22 14:45:00|1141.2|1140.7|1142.4|1141.9|1142.9|1142.4|1141.2|1140.7|1549
1647960600000|2022-03-22 14:50:00|1142.5|1142|1142.7|1142.2|1142.8|1142.3|1141.6|1141.1|1540
1647960900000|2022-03-22 14:55:00|1142.8|1142.3|1141.9|1141.4|1142.9|1142.4|1141.5|1141|1290
1647961200000|2022-03-22 15:00:00|1141.8|1141.3|1140.9|1140.4|1142|1141.5|1140.3|1139.8|1891
1647961500000|2022-03-22 15:05:00|1140.8|1140.3|1140.8|1140.3|1141.1|1140.6|1140.1|1139.6|1429
1647961800000|2022-03-22 15:10:00|1140.7|1140.2|1140.3|1139.8|1141.3|1140.8|1139.9|1139.4|2033
1647962100000|2022-03-22 15:15:00|1140.4|1139.9|1140.8|1140.3|1140.9|1140.4|1139.9|1139.4|993
1647962400000|2022-03-22 15:20:00|1140.7|1140.2|1139.7|1139.2|1140.7|1140.2|1139.2|1138.7|1270
1647962700000|2022-03-22 15:25:00|1139.6|1139.1|1139.3|1138.8|1139.9|1139.4|1139.1|1138.6|914
1647963000000|2022-03-22 15:30:00|1139.2|1138.7|1139.1|1138.6|1139.6|1139.1|1138.5|1138|1394
1647963300000|2022-03-22 15:35:00|1139.2|1138.7|1139.3|1138.8|1139.6|1139.1|1138.6|1138.1|953
1647963600000|2022-03-22 15:40:00|1139.4|1138.9|1138.3|1137.8|1140.1|1139.6|1138.3|1137.8|1296
1647963900000|2022-03-22 15:45:00|1138.4|1137.9|1138.6|1138.1|1138.7|1138.2|1137.9|1137.4|1537
1647964200000|2022-03-22 15:50:00|1138.7|1138.2|1138.5|1138|1138.9|1138.4|1138|1137.5|1017
1647964500000|2022-03-22 15:55:00|1138.4|1137.9|1138.6|1138.1|1138.8|1138.3|1138.2|1137.7|925
1647964800000|2022-03-22 16:00:00|1138.5|1138|1138.4|1137.9|1138.6|1138.1|1137.9|1137.4|2602
1647965100000|2022-03-22 16:05:00|1138.5|1138|1139.6|1139.1|1139.6|1139.1|1138.4|1137.9|1613
1647965400000|2022-03-22 16:10:00|1139.5|1139|1139.8|1139.3|1140|1139.5|1139.2|1138.7|1404
1647965700000|2022-03-22 16:15:00|1139.9|1139.4|1139|1138.5|1139.9|1139.4|1138.5|1138|912
1647966000000|2022-03-22 16:20:00|1138.8|1138.3|1138|1137.5|1138.8|1138.3|1137.5|1137|1982
1647966300000|2022-03-22 16:25:00|1137.9|1137.4|1137.1|1136.6|1137.9|1137.4|1136.8|1136.3|2028
1647966600000|2022-03-22 16:30:00|1137.2|1136.7|1137.2|1136.7|1137.3|1136.8|1136.2|1135.7|1099
1647966900000|2022-03-22 16:35:00|1137.3|1136.8|1137.7|1137.2|1137.9|1137.4|1137.2|1136.7|1050
1647967200000|2022-03-22 16:40:00|1137.6|1137.1|1137.7|1137.2|1138.1|1137.6|1137.2|1136.7|538
1647967500000|2022-03-22 16:45:00|1137.6|1137.1|1138.6|1138.1|1138.6|1138.1|1137.3|1136.8|495
1647967800000|2022-03-22 16:50:00|1138.7|1138.2|1138.7|1138.2|1139|1138.5|1138.4|1137.9|408
1647968100000|2022-03-22 16:55:00|1138.6|1138.1|1138.5|1138|1138.7|1138.2|1138.1|1137.6|362
1647968400000|2022-03-22 17:00:00|1138.4|1137.9|1138.9|1138.4|1138.9|1138.4|1138.1|1137.6|438
1647968700000|2022-03-22 17:05:00|1138.8|1138.3|1139.2|1138.7|1139.3|1138.8|1138.8|1138.3|483
1647969000000|2022-03-22 17:10:00|1139.1|1138.6|1140|1139.5|1140.3|1139.8|1138.9|1138.4|2177
1647969300000|2022-03-22 17:15:00|1140.1|1139.6|1139.6|1139.1|1140.5|1140|1139.2|1138.7|646
1647969600000|2022-03-22 17:20:00|1139.5|1139|1138.5|1138|1139.5|1139|1138.5|1138|566
1647969900000|2022-03-22 17:25:00|1138.6|1138.1|1139|1138.5|1139.2|1138.7|1138.6|1138.1|280
1647970200000|2022-03-22 17:30:00|1139.1|1138.6|1139.8|1139.3|1139.9|1139.4|1139.1|1138.6|284
1647970500000|2022-03-22 17:35:00|1139.9|1139.4|1139.5|1139|1140|1139.5|1139.2|1138.7|553
1647970800000|2022-03-22 17:40:00|1139.4|1138.9|1139.6|1139.1|1139.7|1139.2|1139|1138.5|549
1647971100000|2022-03-22 17:45:00|1139.5|1139|1139.3|1138.8|1139.8|1139.3|1139.1|1138.6|277
1647971400000|2022-03-22 17:50:00|1139.4|1138.9|1139.7|1139.2|1139.8|1139.3|1139.1|1138.6|894
1647971700000|2022-03-22 17:55:00|1139.8|1139.3|1139.8|1139.3|1140|1139.5|1139.4|1138.9|430
1647972000000|2022-03-22 18:00:00|1139.9|1139.4|1139.3|1138.8|1139.9|1139.4|1138.9|1138.4|504
1647972300000|2022-03-22 18:05:00|1139.2|1138.7|1139.4|1138.9|1139.6|1139.1|1138.9|1138.4|658
1647972600000|2022-03-22 18:10:00|1139.3|1138.8|1139.3|1138.8|1139.8|1139.3|1139.1|1138.6|602
1647972900000|2022-03-22 18:15:00|1139.4|1138.9|1140.1|1139.6|1140.2|1139.7|1139.1|1138.6|834
1647973200000|2022-03-22 18:20:00|1140|1139.5|1138.8|1138.3|1140.1|1139.6|1138.7|1138.2|901
1647973500000|2022-03-22 18:25:00|1138.9|1138.4|1137.3|1136.8|1138.9|1138.4|1137|1136.5|1405
1647973800000|2022-03-22 18:30:00|1137.4|1136.9|1138.5|1138|1138.5|1138|1136.4|1135.9|1164
1647974100000|2022-03-22 18:35:00|1138.6|1138.1|1137.8|1137.3|1138.6|1138.1|1137.6|1137.1|539
1647974400000|2022-03-22 18:40:00|1137.7|1137.2|1137.3|1136.8|1137.8|1137.3|1137.2|1136.7|520
1647974700000|2022-03-22 18:45:00|1137.2|1136.7|1137.3|1136.8|1137.6|1137.1|1136.9|1136.4|1413
1647975000000|2022-03-22 18:50:00|1137.4|1136.9|1137.9|1137.4|1137.9|1137.4|1137.2|1136.7|955
1647975300000|2022-03-22 18:55:00|1138|1137.5|1138|1137.5|1138.5|1138|1137.9|1137.4|743
1647975600000|2022-03-22 19:00:00|1137.9|1137.4|1138.1|1137.6|1138.2|1137.7|1137.7|1137.2|858
1647975900000|2022-03-22 19:05:00|1138|1137.5|1138.6|1138.1|1138.6|1138.1|1137.9|1137.4|646
1647976200000|2022-03-22 19:10:00|1138.7|1138.2|1138.4|1137.9|1138.7|1138.2|1137.6|1137.1|1003
1647976500000|2022-03-22 19:15:00|1138.5|1138|1138|1137.5|1139|1138.5|1138|1137.5|1056
1647976800000|2022-03-22 19:20:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.2|1136.7|1152
1647977100000|2022-03-22 19:25:00|1138|1137.5|1137.7|1137.2|1138.5|1138|1137.7|1137.2|1020
1647977400000|2022-03-22 19:30:00|1137.6|1137.1|1138|1137.5|1138.4|1137.9|1137.5|1137|875
1647977700000|2022-03-22 19:35:00|1138.1|1137.6|1138.4|1137.9|1138.5|1138|1137.8|1137.3|1156
1647978000000|2022-03-22 19:40:00|1138.5|1138|1138.7|1138.2|1138.8|1138.3|1138|1137.5|809
1647978300000|2022-03-22 19:45:00|1138.8|1138.3|1139.5|1139|1139.8|1139.3|1138.5|1138|1080
1647978600000|2022-03-22 19:50:00|1139.6|1139.1|1138.5|1138|1140|1139.5|1138.5|1138|1663
1647978900000|2022-03-22 19:55:00|1138.6|1138.1|1139|1138.5|1139.7|1139.2|1137.9|1137.4|7246
1647979200000|2022-03-22 20:00:00|1139.1|1138|1138.7|1137.7|1139.7|1138.7|1138.7|1137.7|597
1647979500000|2022-03-22 20:05:00|1138.8|1137.8|1139|1138|1139.4|1138.4|1138.3|1137.3|190
1647979800000|2022-03-22 20:10:00|1138.8|1137.8|1138.2|1137.2|1138.8|1137.8|1138.2|1137.2|26
1647980100000|2022-03-22 20:15:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|31
1647980700000|2022-03-22 20:25:00|1139.3|1138.3|1139|1138|1139.3|1138.3|1139|1138|6
1647981000000|2022-03-22 20:30:00|1139.2|1138.2|1139.6|1138.6|1140.1|1139.1|1139.2|1138.2|201
1647981900000|2022-03-22 20:45:00|1139.5|1138.5|1140.1|1139.1|1141.3|1140.3|1139.5|1138.5|77
1647982500000|2022-03-22 20:55:00|1139.7|1138.7|1140.6|1139.6|1140.8|1139.8|1139.4|1138.4|36
1647982800000|2022-03-22 21:00:00|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1
1647983400000|2022-03-22 21:10:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|10
1647986400000|2022-03-22 22:00:00|1139.7|1137.7|1139.4|1137.4|1140|1138|1138.7|1136.7|0
1647986700000|2022-03-22 22:05:00|1139.3|1137.3|1138.5|1136.5|1139.4|1137.4|1138.5|1136.5|0
1647987000000|2022-03-22 22:10:00|1138.6|1136.6|1139|1137|1139.1|1137.1|1138.5|1136.5|0
1647987300000|2022-03-22 22:15:00|1139.1|1137.1|1139.6|1137.6|1139.7|1137.7|1139|1137|0
1647987600000|2022-03-22 22:20:00|1139.7|1137.7|1140.2|1138.2|1140.3|1138.3|1139.7|1137.7|0
1647987900000|2022-03-22 22:25:00|1140.3|1138.3|1140.2|1138.2|1140.4|1138.4|1139.9|1137.9|0
1647988200000|2022-03-22 22:30:00|1140.3|1138.3|1140|1138|1140.4|1138.4|1140|1138|0
1647988500000|2022-03-22 22:35:00|1140.1|1138.1|1140.6|1138.6|1140.6|1138.6|1140.1|1138.1|0
1647988800000|2022-03-22 22:40:00|1140.5|1138.5|1141.6|1139.6|1141.6|1139.6|1140.5|1138.5|0
1647989100000|2022-03-22 22:45:00|1141.5|1139.5|1141.1|1139.1|1141.8|1139.8|1141.1|1139.1|0
1647989400000|2022-03-22 22:50:00|1141|1139|1141.1|1139.1|1141.5|1139.5|1140.9|1138.9|0
1647989700000|2022-03-22 22:55:00|1141.2|1139.2|1140.9|1138.9|1141.2|1139.2|1140.8|1138.8|0
1647990000000|2022-03-22 23:00:00|1141|1139|1141.2|1139.2|1141.2|1139.2|1140.8|1138.8|0
1647990300000|2022-03-22 23:05:00|1141.1|1139.1|1141.2|1139.2|1141.3|1139.3|1140.8|1138.8|0
1647990600000|2022-03-22 23:10:00|1141.1|1139.1|1140.9|1138.9|1141.3|1139.3|1140.8|1138.8|0
1647990900000|2022-03-22 23:15:00|1141|1139|1140.7|1138.7|1141.1|1139.1|1140.7|1138.7|0
1647991200000|2022-03-22 23:20:00|1140.8|1138.8|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|0
1647991500000|2022-03-22 23:25:00|1140.6|1138.6|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|0
1647991800000|2022-03-22 23:30:00|1140.6|1138.6|1140.6|1138.6|1140.7|1138.7|1140.5|1138.5|0
1647992100000|2022-03-22 23:35:00|1140.7|1138.7|1140.6|1138.6|1140.7|1138.7|1140.6|1138.6|0
1647992400000|2022-03-22 23:40:00|1140.5|1138.5|1140.6|1138.6|1140.7|1138.7|1140.5|1138.5|0
1647992700000|2022-03-22 23:45:00|1140.5|1138.5|1140.7|1138.7|1140.8|1138.8|1140.4|1138.4|0
1647993000000|2022-03-22 23:50:00|1140.8|1138.8|1140.9|1138.9|1141.2|1139.2|1140.8|1138.8|0
1647993300000|2022-03-22 23:55:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1140.9|1138.9|0
1647993600000|2022-03-23 00:00:00|1141|1139|1140|1139|1141.3|1139.5|1139.7|1138.7|53
1647993900000|2022-03-23 00:05:00|1140.1|1139.1|1139.7|1138.7|1140.2|1139.2|1139.6|1138.6|18
1647994200000|2022-03-23 00:10:00|1139.5|1138.5|1138.8|1137.8|1139.5|1138.5|1138.7|1137.7|13
1647994500000|2022-03-23 00:15:00|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|3
1647994800000|2022-03-23 00:20:00|1138.8|1137.8|1138.8|1137.8|1139|1138|1138.8|1137.8|10
1647995100000|2022-03-23 00:25:00|1139.1|1138.1|1139.5|1138.5|1139.8|1138.8|1139.1|1138.1|18
1647995400000|2022-03-23 00:30:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|10
1647995700000|2022-03-23 00:35:00|||||||||14
1647996000000|2022-03-23 00:40:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1
1647996300000|2022-03-23 00:45:00|1139|1138|1139|1138|1139|1138|1139|1138|7
1647996600000|2022-03-23 00:50:00|1139.5|1138.5|1139.1|1138.1|1139.5|1138.5|1139.1|1138.1|3
1647996900000|2022-03-23 00:55:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1647997200000|2022-03-23 01:00:00|1138.7|1137.7|1139.3|1138.3|1139.6|1138.6|1138.6|1137.6|39
1647997500000|2022-03-23 01:05:00|1139.5|1138.5|1139.9|1138.9|1140.1|1139.1|1139.5|1138.5|82
1647997800000|2022-03-23 01:10:00|1140|1139|1140.3|1139.3|1140.3|1139.3|1139.9|1138.9|6
1647998100000|2022-03-23 01:15:00|1140.4|1139.4|1139.3|1138.3|1140.4|1139.4|1138.3|1137.3|49
1647998400000|2022-03-23 01:20:00|1140|1139|1139.7|1138.7|1140.3|1139.3|1138.7|1137.7|42
1647998700000|2022-03-23 01:25:00|1139|1138|1138.7|1137.7|1139.2|1138.2|1138|1137|34
1647999000000|2022-03-23 01:30:00|1139.2|1138.2|1138.5|1137.5|1140.5|1139.5|1137.7|1136.7|73
1647999300000|2022-03-23 01:35:00|1138.8|1137.8|1138.1|1137.1|1138.8|1137.8|1138.1|1137.1|43
1647999600000|2022-03-23 01:40:00|1137.9|1136.9|1139.7|1138.7|1139.7|1138.7|1137.9|1136.9|21
1647999900000|2022-03-23 01:45:00|1140.6|1139.6|1139.2|1138.2|1140.7|1139.7|1139.1|1138.1|18
1648000200000|2022-03-23 01:50:00|1140.3|1139.3|1141|1140|1142.3|1141.3|1140.3|1139.3|117
1648000500000|2022-03-23 01:55:00|1140.9|1139.9|1142.1|1141.1|1142.8|1141.8|1140.9|1139.9|156
1648000800000|2022-03-23 02:00:00|1142.3|1141.3|1141.9|1140.9|1143.1|1142.1|1141.9|1140.9|44
1648001100000|2022-03-23 02:05:00|1143.1|1142.1|1142.6|1141.6|1143.7|1142.7|1142.6|1141.6|68
1648001400000|2022-03-23 02:10:00|1142.7|1141.7|1142.7|1141.7|1142.9|1141.9|1141.9|1140.9|63
1648001700000|2022-03-23 02:15:00|1142.9|1141.9|1145.4|1144.4|1145.4|1144.4|1142.9|1141.9|70
1648002000000|2022-03-23 02:20:00|1145.6|1144.6|1144.4|1143.4|1146.1|1145.1|1144.4|1143.4|46
1648002300000|2022-03-23 02:25:00|1144.8|1143.8|1143.5|1142.5|1144.9|1143.9|1143.3|1142.3|53
1648002600000|2022-03-23 02:30:00|1143.2|1142.2|1145.2|1144.2|1145.2|1144.2|1143.2|1142.2|54
1648002900000|2022-03-23 02:35:00|1145.1|1144.1|1144.9|1143.9|1145.2|1144.2|1144.8|1143.8|15
1648003200000|2022-03-23 02:40:00|1145.8|1144.8|1146.7|1145.7|1146.7|1145.7|1145.8|1144.8|42
1648003500000|2022-03-23 02:45:00|1146.8|1145.8|1148|1147|1148|1147|1146.8|1145.8|70
1648003800000|2022-03-23 02:50:00|1147.9|1146.9|1146.3|1145.3|1147.9|1146.9|1146.3|1145.3|16
1648004100000|2022-03-23 02:55:00|1146.4|1145.4|1146.7|1145.7|1147.1|1146.1|1146.4|1145.4|6
1648004400000|2022-03-23 03:00:00|1147.3|1146.3|1148.3|1147.3|1148.5|1147.5|1147.3|1146.3|64
1648004700000|2022-03-23 03:05:00|1148.4|1147.4|1146.3|1145.3|1148.4|1147.4|1146|1145|51
1648005000000|2022-03-23 03:10:00|1146.1|1145.1|1145.3|1144.3|1146.1|1145.1|1145.2|1144.2|64
1648005300000|2022-03-23 03:15:00|1145.1|1144.1|1144.8|1143.8|1145.1|1144.1|1144.5|1143.5|68
1648005600000|2022-03-23 03:20:00|1144.5|1143.5|1142.5|1141.5|1144.5|1143.5|1142.1|1141.1|62
1648005900000|2022-03-23 03:25:00|1142.9|1141.9|1142.1|1141.1|1143.7|1142.7|1141.9|1140.9|39
1648006200000|2022-03-23 03:30:00|1142.3|1141.3|1143.1|1142.1|1143.2|1142.2|1142|1141|33
1648006500000|2022-03-23 03:35:00|1143.2|1142.2|1143.1|1142.1|1143.4|1142.4|1143.1|1142.1|7
1648006800000|2022-03-23 03:40:00|1142.9|1141.9|1142.9|1141.9|1143|1142|1142.9|1141.9|18
1648007100000|2022-03-23 03:45:00|1142.8|1141.8|1143.2|1142.2|1143.2|1142.2|1142.7|1141.7|49
1648007400000|2022-03-23 03:50:00|1143|1142|1143|1142|1143|1142|1143|1142|2
1648007700000|2022-03-23 03:55:00|1143.6|1142.6|1143|1142|1143.6|1142.6|1143|1142|18
1648008000000|2022-03-23 04:00:00|1143.2|1142.2|1142.9|1141.9|1143.2|1142.2|1142.9|1141.9|7
1648008600000|2022-03-23 04:10:00|1143.2|1142.2|1143.1|1142.1|1143.2|1142.2|1143.1|1142.1|2
1648008900000|2022-03-23 04:15:00|1142.8|1141.8|1142.4|1141.4|1142.9|1141.9|1142.4|1141.4|5
1648009200000|2022-03-23 04:20:00|1142|1141|1142.6|1141.6|1142.6|1141.6|1142|1141|15
1648009500000|2022-03-23 04:25:00|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|3
1648009800000|2022-03-23 04:30:00|1142.4|1141.4|1142.2|1141.2|1142.7|1141.7|1142.2|1141.2|30
1648010100000|2022-03-23 04:35:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|5
1648010400000|2022-03-23 04:40:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.8|1140.8|24
1648010700000|2022-03-23 04:45:00|1142.1|1141.1|1142.4|1141.4|1142.5|1141.5|1142.1|1141.1|37
1648011000000|2022-03-23 04:50:00|1142.3|1141.3|1142.2|1141.2|1142.4|1141.4|1142.1|1141.1|25
1648011300000|2022-03-23 04:55:00|1142.3|1141.3|1142.7|1141.7|1142.8|1141.8|1141.9|1140.9|44
1648011600000|2022-03-23 05:00:00|1142.8|1141.8|1142.1|1141.1|1144.3|1143.3|1141.9|1140.9|57
1648011900000|2022-03-23 05:05:00|1142|1141|1142.4|1141.4|1142.5|1141.5|1140.7|1139.7|100
1648012200000|2022-03-23 05:10:00|1142.1|1141.1|1141.4|1140.4|1142.1|1141.1|1141.4|1140.4|6
1648012500000|2022-03-23 05:15:00|1141.9|1140.9|1141.4|1140.4|1141.9|1140.9|1141.4|1140.4|47
1648012800000|2022-03-23 05:20:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.8|1140.8|21
1648013100000|2022-03-23 05:25:00|1141.8|1140.8|1143.2|1142.2|1143.2|1142.2|1141.6|1140.6|40
1648013400000|2022-03-23 05:30:00|1143.4|1142.4|1142.9|1141.9|1144|1143|1142.8|1141.8|71
1648013700000|2022-03-23 05:35:00|1143.1|1142.1|1142.4|1141.4|1143.8|1142.8|1141.9|1140.9|54
1648014000000|2022-03-23 05:40:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1141.4|1140.4|26
1648014300000|2022-03-23 05:45:00|1142.7|1141.7|1143.1|1142.1|1143.6|1142.6|1142.7|1141.7|70
1648014600000|2022-03-23 05:50:00|1142.9|1141.9|1143.1|1142.1|1143.1|1142.1|1142.3|1141.3|32
1648014900000|2022-03-23 05:55:00|1142.5|1141.5|1141.9|1140.9|1142.5|1141.5|1141.9|1140.9|22
1648015200000|2022-03-23 06:00:00|1142.1|1141.1|1140.8|1139.8|1142.1|1141.1|1140.8|1139.8|51
1648015500000|2022-03-23 06:05:00|1140.7|1139.7|1142|1141|1142|1141|1140.7|1139.7|7
1648015800000|2022-03-23 06:10:00|1142.5|1141.5|1141.9|1140.9|1142.7|1141.7|1141.8|1140.8|19
1648016100000|2022-03-23 06:15:00|1142.3|1141.3|1142.6|1141.6|1143|1142|1142.2|1141.2|66
1648016400000|2022-03-23 06:20:00|1142.5|1141.5|1142.2|1141.2|1142.5|1141.5|1141.9|1140.9|16
1648016700000|2022-03-23 06:25:00|1142.5|1141.5|1142.5|1141.5|1143.4|1142.4|1142.4|1141.4|32
1648017000000|2022-03-23 06:30:00|1142.3|1141.3|1141|1140|1142.3|1141.3|1140.8|1139.8|58
1648017300000|2022-03-23 06:35:00|1141.1|1140.1|1141.2|1140.2|1141.2|1140.2|1140.5|1139.5|17
1648017600000|2022-03-23 06:40:00|1141.1|1140.1|1141|1140|1141.5|1140.5|1141|1140|9
1648017900000|2022-03-23 06:45:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1140.8|1139.8|13
1648018200000|2022-03-23 06:50:00|1140.7|1139.7|1140.3|1139.3|1140.7|1139.7|1139.9|1138.9|22
1648018500000|2022-03-23 06:55:00|1140.2|1139.2|1141.3|1140.3|1141.6|1140.6|1140.2|1139.2|95
1648018800000|2022-03-23 07:00:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|42
1648019100000|2022-03-23 07:05:00|1140.6|1139.6|1140.5|1139.5|1140.6|1139.6|1139|1138|136
1648019400000|2022-03-23 07:10:00|1140.6|1139.6|1139.3|1138.3|1140.6|1139.6|1139.3|1138.3|127
1648019700000|2022-03-23 07:15:00|1139.5|1138.5|1139.5|1138.5|1139.9|1138.9|1138.9|1137.9|117
1648020000000|2022-03-23 07:20:00|1139.4|1138.4|1139.3|1138.3|1140.2|1139.2|1139.3|1138.3|65
1648020300000|2022-03-23 07:25:00|1139.5|1138.5|1139.7|1138.7|1140.1|1139.1|1139.4|1138.4|69
1648020600000|2022-03-23 07:30:00|1139.2|1138.2|1138|1137|1139.2|1138.2|1137.8|1136.8|103
1648020900000|2022-03-23 07:35:00|1138.1|1137.1|1138.9|1137.9|1138.9|1137.9|1137.2|1136.2|134
1648021200000|2022-03-23 07:40:00|1138.8|1137.8|1138.4|1137.4|1139.7|1138.7|1138.3|1137.3|134
1648021500000|2022-03-23 07:45:00|1138.1|1137.1|1138.7|1137.7|1138.7|1137.7|1138.1|1137.1|55
1648021800000|2022-03-23 07:50:00|1138.6|1137.6|1139.2|1138.2|1139.4|1138.4|1138.3|1137.3|173
1648022100000|2022-03-23 07:55:00|1139.3|1138.3|1139.6|1138.6|1140|1139|1139|1138|221
1648022400000|2022-03-23 08:00:00|1139.7|1138.7|1138.6|1137.6|1140.2|1139.2|1138.4|1137.4|353
1648022700000|2022-03-23 08:05:00|1138.5|1137.5|1137.9|1136.9|1139.2|1138.2|1137.9|1136.9|429
1648023000000|2022-03-23 08:10:00|1138|1137|1137.9|1136.9|1139.2|1138.2|1137.7|1136.7|358
1648023300000|2022-03-23 08:15:00|1137.8|1136.8|1137.4|1136.4|1138.4|1137.4|1137.3|1136.3|276
1648023600000|2022-03-23 08:20:00|1137.3|1136.3|1136.7|1135.7|1137.4|1136.4|1136.5|1135.5|283
1648023900000|2022-03-23 08:25:00|1136.9|1135.9|1137.6|1136.6|1137.7|1136.7|1136.8|1135.8|122
1648024200000|2022-03-23 08:30:00|1137.5|1136.5|1136.7|1135.7|1138|1137|1136.6|1135.6|390
1648024500000|2022-03-23 08:35:00|1136.6|1135.6|1135.8|1134.8|1136.6|1135.6|1135.4|1134.4|1069
1648024800000|2022-03-23 08:40:00|1135.7|1134.7|1136.5|1135.5|1136.9|1135.9|1135.7|1134.7|241
1648025100000|2022-03-23 08:45:00|1136.3|1135.3|1137.2|1136.2|1137.2|1136.2|1136.2|1135.2|256
1648025400000|2022-03-23 08:50:00|1137.1|1136.1|1137.5|1136.5|1137.7|1136.7|1137|1136|341
1648025700000|2022-03-23 08:55:00|1137.3|1136.3|1136.6|1135.6|1137.3|1136.3|1136.5|1135.5|336
1648026000000|2022-03-23 09:00:00|1136.7|1135.7|1137.2|1136.2|1137.3|1136.3|1136.2|1135.2|751
1648026300000|2022-03-23 09:05:00|1137.1|1136.1|1136|1135|1137.1|1136.1|1135.9|1134.9|217
1648026600000|2022-03-23 09:10:00|1135.9|1134.9|1135.8|1134.8|1136.1|1135.1|1135.4|1134.4|286
1648026900000|2022-03-23 09:15:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1134.7|1133.7|349
1648027200000|2022-03-23 09:20:00|1135.2|1134.2|1134.2|1133.2|1135.9|1134.9|1134.1|1133.1|206
1648027500000|2022-03-23 09:25:00|1134.3|1133.3|1134.3|1133.3|1135|1134|1134|1133|217
1648027800000|2022-03-23 09:30:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|236
1648028100000|2022-03-23 09:35:00|1133.9|1132.9|1133.4|1132.4|1133.9|1132.9|1132.6|1131.6|259
1648028400000|2022-03-23 09:40:00|1133.5|1132.5|1133|1132|1133.6|1132.6|1132.4|1131.4|192
1648028700000|2022-03-23 09:45:00|1133.1|1132.1|1132.2|1131.2|1133.1|1132.1|1132.2|1131.2|337
1648029000000|2022-03-23 09:50:00|1132.1|1131.1|1133.1|1132.1|1133.4|1132.4|1132|1131|176
1648029300000|2022-03-23 09:55:00|1133|1132|1132.3|1131.3|1133.1|1132.1|1132.1|1131.1|312
1648029600000|2022-03-23 10:00:00|1132.4|1131.4|1133.4|1132.4|1133.4|1132.4|1132.4|1131.4|333
1648029900000|2022-03-23 10:05:00|1133.3|1132.3|1132.6|1131.6|1133.4|1132.4|1132.3|1131.3|103
1648030200000|2022-03-23 10:10:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1132.5|1131.5|130
1648030500000|2022-03-23 10:15:00|1133.2|1132.2|1132.5|1131.5|1133.2|1132.2|1132.4|1131.4|123
1648030800000|2022-03-23 10:20:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.7|1130.7|133
1648031100000|2022-03-23 10:25:00|1131.9|1130.9|1130.9|1129.9|1131.9|1130.9|1130.9|1129.9|135
1648031400000|2022-03-23 10:30:00|1130.8|1129.8|1131.7|1130.7|1132.1|1131.1|1130.8|1129.8|95
1648031700000|2022-03-23 10:35:00|1131.6|1130.6|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|108
1648032000000|2022-03-23 10:40:00|1131.4|1130.4|1130.9|1129.9|1131.5|1130.5|1130.6|1129.6|158
1648032300000|2022-03-23 10:45:00|1130.8|1129.8|1131.8|1130.8|1131.8|1130.8|1130.7|1129.7|130
1648032600000|2022-03-23 10:50:00|1131.9|1130.9|1131.9|1130.9|1132.2|1131.2|1131.3|1130.3|112
1648032900000|2022-03-23 10:55:00|1132|1131|1131.7|1130.7|1132|1131|1131.2|1130.2|127
1648033200000|2022-03-23 11:00:00|1131.9|1130.9|1132.1|1131.1|1132.2|1131.2|1131.6|1130.6|92
1648033500000|2022-03-23 11:05:00|1132.2|1131.2|1130.9|1129.9|1132.2|1131.2|1130.9|1129.9|143
1648033800000|2022-03-23 11:10:00|1131|1130|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|236
1648034100000|2022-03-23 11:15:00|1131.2|1130.2|1130.3|1129.3|1131.2|1130.2|1130.1|1129.1|317
1648034400000|2022-03-23 11:20:00|1130.2|1129.2|1129.7|1128.7|1130.2|1129.2|1129.4|1128.4|306
1648034700000|2022-03-23 11:25:00|1129.8|1128.8|1129|1128|1130|1129|1129|1128|227
1648035000000|2022-03-23 11:30:00|1128.9|1127.9|1129.1|1128.1|1129.3|1128.3|1128.8|1127.8|305
1648035300000|2022-03-23 11:35:00|1129|1128|1129.2|1128.2|1129.5|1128.5|1129|1128|176
1648035600000|2022-03-23 11:40:00|1129.1|1128.1|1128.1|1127.1|1129.3|1128.3|1127.7|1126.7|210
1648035900000|2022-03-23 11:45:00|1128.2|1127.2|1128.4|1127.4|1128.6|1127.6|1127.9|1126.9|89
1648036200000|2022-03-23 11:50:00|1128.3|1127.3|1129.1|1128.1|1129.4|1128.4|1127.4|1126.4|333
1648036500000|2022-03-23 11:55:00|1129.2|1128.2|1129.4|1128.4|1129.5|1128.5|1129|1128|170
1648036800000|2022-03-23 12:00:00|1129.5|1128.5|1129.3|1128.3|1129.9|1128.9|1129|1128|211
1648037100000|2022-03-23 12:05:00|1129.2|1128.2|1130|1129|1130|1129|1129|1128|247
1648037400000|2022-03-23 12:10:00|1129.9|1128.9|1130.1|1129.1|1130.5|1129.5|1129.8|1128.8|287
1648037700000|2022-03-23 12:15:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.6|1128.6|253
1648038000000|2022-03-23 12:20:00|1129.7|1128.7|1129.1|1128.1|1129.9|1128.9|1129.1|1128.1|248
1648038300000|2022-03-23 12:25:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.9|1127.9|139
1648038600000|2022-03-23 12:30:00|1129.6|1128.6|1129.3|1128.3|1129.8|1128.8|1129|1128|294
1648038900000|2022-03-23 12:35:00|1129.2|1128.2|1129.1|1128.1|1129.3|1128.3|1128.8|1127.8|151
1648039200000|2022-03-23 12:40:00|1129|1128|1129.9|1128.9|1129.9|1128.9|1128.8|1127.8|155
1648039500000|2022-03-23 12:45:00|1130|1129|1129.6|1128.6|1130.3|1129.3|1129.6|1128.6|224
1648039800000|2022-03-23 12:50:00|1129.5|1128.5|1128.4|1127.4|1129.5|1128.5|1128.4|1127.4|549
1648040100000|2022-03-23 12:55:00|1128.5|1127.5|1129|1128|1129.1|1128.1|1128.4|1127.4|355
1648040400000|2022-03-23 13:00:00|1129.1|1128.1|1128.3|1127.3|1129.1|1128.1|1128.1|1127.1|593
1648040700000|2022-03-23 13:05:00|1128.4|1127.4|1129|1128|1129.4|1128.4|1128.4|1127.4|498
1648041000000|2022-03-23 13:10:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.7|1126.7|519
1648041300000|2022-03-23 13:15:00|1128.3|1127.3|1128.3|1127.3|1129|1128|1128.2|1127.2|331
1648041600000|2022-03-23 13:20:00|1128.2|1127.2|1128.7|1127.7|1129.1|1128.1|1127.7|1126.7|769
1648041900000|2022-03-23 13:25:00|1128.8|1127.8|1127.4|1126.4|1129.2|1128.2|1127.1|1126.1|686
1648042200000|2022-03-23 13:30:00|1127.2|1126.7|1125.7|1125.2|1128.9|1128.4|1124.5|1124|7394
1648042500000|2022-03-23 13:35:00|1125.8|1125.3|1126.5|1126|1127.7|1127.2|1125.1|1124.6|3745
1648042800000|2022-03-23 13:40:00|1126.4|1125.9|1129.9|1129.4|1130.2|1129.7|1125.9|1125.4|3844
1648043100000|2022-03-23 13:45:00|1130|1129.5|1127.3|1126.8|1130|1129.5|1126.9|1126.4|3730
1648043400000|2022-03-23 13:50:00|1127.2|1126.7|1129.2|1128.7|1129.3|1128.8|1126.5|1126|3031
1648043700000|2022-03-23 13:55:00|1129.3|1128.8|1128.6|1128.1|1130.1|1129.6|1128.5|1128|1490
1648044000000|2022-03-23 14:00:00|1128.7|1128.2|1128.9|1128.4|1129.9|1129.4|1127.6|1127.1|2615
1648044300000|2022-03-23 14:05:00|1129|1128.5|1131.2|1130.7|1131.7|1131.2|1128.6|1128.1|1405
1648044600000|2022-03-23 14:10:00|1131.3|1130.8|1132.3|1131.8|1132.4|1131.9|1130.2|1129.7|1837
1648044900000|2022-03-23 14:15:00|1132.4|1131.9|1134|1133.5|1134.5|1134|1132.4|1131.9|2629
1648045200000|2022-03-23 14:20:00|1134.2|1133.7|1134.8|1134.3|1134.8|1134.3|1132.8|1132.3|1987
1648045500000|2022-03-23 14:25:00|1134.7|1134.2|1134.1|1133.6|1134.8|1134.3|1132.9|1132.4|2016
1648045800000|2022-03-23 14:30:00|1134|1133.5|1134|1133.5|1135.5|1135|1133.7|1133.2|2082
1648046100000|2022-03-23 14:35:00|1133.9|1133.4|1134.7|1134.2|1135|1134.5|1133.6|1133.1|741
1648046400000|2022-03-23 14:40:00|1134.8|1134.3|1133.6|1133.1|1134.8|1134.3|1132.6|1132.1|1473
1648046700000|2022-03-23 14:45:00|1133.4|1132.9|1133.8|1133.3|1134|1133.5|1132.4|1131.9|713
1648047000000|2022-03-23 14:50:00|1134.1|1133.6|1135.2|1134.7|1135.2|1134.7|1133.3|1132.8|1257
1648047300000|2022-03-23 14:55:00|1135|1134.5|1135.5|1135|1136.1|1135.6|1134.9|1134.4|657
1648047600000|2022-03-23 15:00:00|1135.6|1135.1|1136.1|1135.6|1137|1136.5|1135.4|1134.9|1152
1648047900000|2022-03-23 15:05:00|1136|1135.5|1135.8|1135.3|1137.1|1136.6|1135.7|1135.2|1305
1648048200000|2022-03-23 15:10:00|1135.7|1135.2|1136.8|1136.3|1136.8|1136.3|1135.4|1134.9|914
1648048500000|2022-03-23 15:15:00|1136.9|1136.4|1136.3|1135.8|1136.9|1136.4|1135.8|1135.3|1775
1648048800000|2022-03-23 15:20:00|1136.2|1135.7|1138.2|1137.7|1138.3|1137.8|1136.2|1135.7|2454
1648049100000|2022-03-23 15:25:00|1138.3|1137.8|1139.1|1138.6|1139.2|1138.7|1138.2|1137.7|1463
1648049400000|2022-03-23 15:30:00|1139.2|1138.7|1140|1139.5|1140.5|1140|1138.7|1138.2|1174
1648049700000|2022-03-23 15:35:00|1139.9|1139.4|1140.9|1140.4|1141|1140.5|1139.9|1139.4|1126
1648050000000|2022-03-23 15:40:00|1141|1140.5|1141|1140.5|1141|1140.5|1139.5|1139|1169
1648050300000|2022-03-23 15:45:00|1140.9|1140.4|1140.4|1139.9|1141.5|1141|1140.1|1139.6|1360
1648050600000|2022-03-23 15:50:00|1140.5|1140|1141.7|1141.2|1141.7|1141.2|1140.1|1139.6|1393
1648050900000|2022-03-23 15:55:00|1141.6|1141.1|1140.5|1140|1141.7|1141.2|1140.3|1139.8|1108
1648051200000|2022-03-23 16:00:00|1140.4|1139.9|1140.3|1139.8|1140.9|1140.4|1139.9|1139.4|2158
1648051500000|2022-03-23 16:05:00|1140.2|1139.7|1138.3|1137.8|1140.3|1139.8|1138.1|1137.6|2160
1648051800000|2022-03-23 16:10:00|1138.2|1137.7|1138|1137.5|1138.5|1138|1136.6|1136.1|1953
1648052100000|2022-03-23 16:15:00|1138.1|1137.6|1138.4|1137.9|1138.6|1138.1|1137.8|1137.3|977
1648052400000|2022-03-23 16:20:00|1138.3|1137.8|1138.6|1138.1|1138.9|1138.4|1138|1137.5|966
1648052700000|2022-03-23 16:25:00|1138.7|1138.2|1138.4|1137.9|1138.8|1138.3|1137.9|1137.4|1084
1648053000000|2022-03-23 16:30:00|1138.5|1138|1138.5|1138|1139.1|1138.6|1138.1|1137.6|1062
1648053300000|2022-03-23 16:35:00|1138.4|1137.9|1138.7|1138.2|1139.3|1138.8|1137.3|1136.8|1974
1648053600000|2022-03-23 16:40:00|1138.6|1138.1|1136.2|1135.7|1138.6|1138.1|1136.2|1135.7|1097
1648053900000|2022-03-23 16:45:00|1136.1|1135.6|1136.6|1136.1|1136.9|1136.4|1135.1|1134.6|1372
1648054200000|2022-03-23 16:50:00|1136.5|1136|1137.4|1136.9|1138|1137.5|1136.3|1135.8|943
1648054500000|2022-03-23 16:55:00|1137.2|1136.7|1137.1|1136.6|1138|1137.5|1137|1136.5|446
1648054800000|2022-03-23 17:00:00|1137.2|1136.7|1136.2|1135.7|1137.9|1137.4|1135.9|1135.4|682
1648055100000|2022-03-23 17:05:00|1136|1135.5|1137|1136.5|1137|1136.5|1135.8|1135.3|767
1648055400000|2022-03-23 17:10:00|1137.1|1136.6|1136.2|1135.7|1137.1|1136.6|1135.7|1135.2|452
1648055700000|2022-03-23 17:15:00|1136.3|1135.8|1134.6|1134.1|1136.4|1135.9|1134.6|1134.1|693
1648056000000|2022-03-23 17:20:00|1134.7|1134.2|1133.4|1132.9|1134.9|1134.4|1133.2|1132.7|920
1648056300000|2022-03-23 17:25:00|1133.5|1133|1131.2|1130.7|1133.5|1133|1131|1130.5|1602
1648056600000|2022-03-23 17:30:00|1131.1|1130.6|1132.7|1132.2|1133.1|1132.6|1130.9|1130.4|811
1648056900000|2022-03-23 17:35:00|1132.5|1132|1131.8|1131.3|1132.8|1132.3|1131.8|1131.3|715
1648057200000|2022-03-23 17:40:00|1131.7|1131.2|1130.5|1130|1131.7|1131.2|1130.5|1130|872
1648057500000|2022-03-23 17:45:00|1130.4|1129.9|1130.8|1130.3|1131.3|1130.8|1130.2|1129.7|635
1648057800000|2022-03-23 17:50:00|1130.7|1130.2|1132.3|1131.8|1132.3|1131.8|1130.4|1129.9|678
1648058100000|2022-03-23 17:55:00|1132.4|1131.9|1132|1131.5|1132.5|1132|1131.5|1131|904
1648058400000|2022-03-23 18:00:00|1131.9|1131.4|1132.1|1131.6|1132.4|1131.9|1131.2|1130.7|778
1648058700000|2022-03-23 18:05:00|1132|1131.5|1130.1|1129.6|1132|1131.5|1130|1129.5|882
1648059000000|2022-03-23 18:10:00|1130.2|1129.7|1130.1|1129.6|1130.4|1129.9|1129.6|1129.1|404
1648059300000|2022-03-23 18:15:00|1130|1129.5|1131.4|1130.9|1131.7|1131.2|1129.6|1129.1|758
1648059600000|2022-03-23 18:20:00|1131.5|1131|1130.7|1130.2|1131.9|1131.4|1130.6|1130.1|694
1648059900000|2022-03-23 18:25:00|1130.6|1130.1|1131.7|1131.2|1131.8|1131.3|1130.5|1130|635
1648060200000|2022-03-23 18:30:00|1131.6|1131.1|1130.7|1130.2|1131.7|1131.2|1130.4|1129.9|559
1648060500000|2022-03-23 18:35:00|1130.6|1130.1|1131.2|1130.7|1131.2|1130.7|1130.2|1129.7|453
1648060800000|2022-03-23 18:40:00|1131.3|1130.8|1131.8|1131.3|1131.8|1131.3|1131.1|1130.6|371
1648061100000|2022-03-23 18:45:00|1131.7|1131.2|1133.6|1133.1|1133.6|1133.1|1131.7|1131.2|530
1648061400000|2022-03-23 18:50:00|1133.7|1133.2|1132.9|1132.4|1133.8|1133.3|1132.6|1132.1|845
1648061700000|2022-03-23 18:55:00|1133|1132.5|1131.8|1131.3|1133.2|1132.7|1131.7|1131.2|623
1648062000000|2022-03-23 19:00:00|1131.9|1131.4|1132.3|1131.8|1133.1|1132.6|1131.3|1130.8|625
1648062300000|2022-03-23 19:05:00|1132.2|1131.7|1130.8|1130.3|1132.2|1131.7|1130.7|1130.2|503
1648062600000|2022-03-23 19:10:00|1130.7|1130.2|1131|1130.5|1131.4|1130.9|1130.3|1129.8|454
1648062900000|2022-03-23 19:15:00|1130.9|1130.4|1130.2|1129.7|1131.1|1130.6|1130.2|1129.7|437
1648063200000|2022-03-23 19:20:00|1130.3|1129.8|1131.8|1131.3|1131.8|1131.3|1130|1129.5|537
1648063500000|2022-03-23 19:25:00|1131.9|1131.4|1132.1|1131.6|1132.4|1131.9|1131.3|1130.8|1042
1648063800000|2022-03-23 19:30:00|1132|1131.5|1131.7|1131.2|1132.8|1132.3|1131.5|1131|997
1648064100000|2022-03-23 19:35:00|1131.6|1131.1|1131.4|1130.9|1132.1|1131.6|1131.3|1130.8|692
1648064400000|2022-03-23 19:40:00|1131.3|1130.8|1132|1131.5|1132.1|1131.6|1130.3|1129.8|589
1648064700000|2022-03-23 19:45:00|1132.1|1131.6|1131.4|1130.9|1132.8|1132.3|1131|1130.5|726
1648065000000|2022-03-23 19:50:00|1131.2|1130.7|1129.6|1129.1|1131.2|1130.7|1129.4|1128.9|1647
1648065300000|2022-03-23 19:55:00|1129.8|1129.3|1129.1|1128.6|1130.5|1130|1129|1128.5|6626
1648065600000|2022-03-23 20:00:00|1129.3|1128.3|1130.3|1129.3|1130.5|1129.5|1129.2|1128.2|680
1648065900000|2022-03-23 20:05:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1130.1|1129.1|23
1648066200000|2022-03-23 20:10:00|1130.2|1129.2|1130.8|1129.8|1130.8|1129.8|1130|1129|54
1648066800000|2022-03-23 20:20:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|88
1648067100000|2022-03-23 20:25:00|1129.9|1128.9|1129.7|1128.7|1129.9|1128.9|1129.5|1128.5|161
1648067400000|2022-03-23 20:30:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|4
1648068000000|2022-03-23 20:40:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|3
1648068300000|2022-03-23 20:45:00|1130.3|1129.3|1129.8|1128.8|1130.3|1129.3|1129.8|1128.8|89
1648068600000|2022-03-23 20:50:00|1129.7|1128.7|1130.9|1129.9|1130.9|1129.9|1129.7|1128.7|23
1648068900000|2022-03-23 20:55:00|1131.1|1130.1|1130.3|1129.3|1131.5|1130.5|1130.3|1129.3|69
1648072800000|2022-03-23 22:00:00|1130.8|1128.8|1130.5|1128.5|1131.1|1129.1|1130.5|1128.5|0
1648073100000|2022-03-23 22:05:00|1130.6|1128.6|1130.7|1128.7|1130.8|1128.8|1130.6|1128.6|0
1648073400000|2022-03-23 22:10:00|1130.6|1128.6|1130.6|1128.6|1131.1|1129.1|1130.6|1128.6|0
1648073700000|2022-03-23 22:15:00|1130.7|1128.7|1131|1129|1131.1|1129.1|1130.5|1128.5|0
1648074000000|2022-03-23 22:20:00|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|1130.9|1128.9|0
1648074300000|2022-03-23 22:25:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648074600000|2022-03-23 22:30:00|1131.3|1129.3|1131.6|1129.6|1131.7|1129.7|1131.3|1129.3|0
1648074900000|2022-03-23 22:35:00|1131.5|1129.5|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1648075200000|2022-03-23 22:40:00|1131.5|1129.5|1131.3|1129.3|1131.5|1129.5|1131.3|1129.3|0
1648075500000|2022-03-23 22:45:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648075800000|2022-03-23 22:50:00|1131.3|1129.3|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648076100000|2022-03-23 22:55:00|1131.1|1129.1|1131.4|1129.4|1131.4|1129.4|1131.1|1129.1|0
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1131.7|1129.7|1131.9|1129.9|1131.2|1129.2|0
1648076700000|2022-03-23 23:05:00|1131.8|1129.8|1131.9|1129.9|1132|1130|1131.6|1129.6|0
1648077000000|2022-03-23 23:10:00|1132|1130|1132.1|1130.1|1132.1|1130.1|1131.9|1129.9|0
1648077300000|2022-03-23 23:15:00|1132.2|1130.2|1132.1|1130.1|1132.3|1130.3|1132|1130|0
1648077600000|2022-03-23 23:20:00|1132.2|1130.2|1132|1130|1132.2|1130.2|1132|1130|0
1648077900000|2022-03-23 23:25:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1648078200000|2022-03-23 23:30:00|1132.2|1130.2|1132|1130|1132.2|1130.2|1132|1130|0
1648078500000|2022-03-23 23:35:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1648078800000|2022-03-23 23:40:00|1132|1130|1131.8|1129.8|1132.1|1130.1|1131.7|1129.7|0
1648079100000|2022-03-23 23:45:00|1131.9|1129.9|1131.7|1129.7|1132|1130|1131.6|1129.6|0
1648079400000|2022-03-23 23:50:00|1131.6|1129.6|1131.6|1129.6|1131.7|1129.7|1131.5|1129.5|0
1648079700000|2022-03-23 23:55:00|1131.7|1129.7|1131.9|1129.9|1132|1130|1131.7|1129.7|0
1648080000000|2022-03-24 00:00:00|1134.1|1133.1|1133.2|1132.2|1134.1|1133.1|1133.1|1132.1|16
1648080300000|2022-03-24 00:05:00|1133.8|1132.8|1134.6|1133.6|1135.1|1134.1|1133.8|1132.8|37
1648080600000|2022-03-24 00:10:00|1134.9|1133.9|1133.6|1132.6|1134.9|1133.9|1133.1|1132.1|101
1648080900000|2022-03-24 00:15:00|1133.7|1132.7|1133.3|1132.3|1133.9|1132.9|1133.3|1132.3|10
1648081200000|2022-03-24 00:20:00|1133.1|1132.1|1132.9|1131.9|1133.1|1132.1|1132.8|1131.8|7
1648081500000|2022-03-24 00:25:00|1132.8|1131.8|1132.9|1131.9|1132.9|1131.9|1132.8|1131.8|3
1648081800000|2022-03-24 00:30:00|1131.7|1130.7|1131.1|1130.1|1131.7|1130.7|1130.9|1129.9|37
1648082100000|2022-03-24 00:35:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1648082400000|2022-03-24 00:40:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1648082700000|2022-03-24 00:45:00|1131.2|1130.2|1130.8|1129.8|1131.2|1130.2|1130.8|1129.8|4
1648083000000|2022-03-24 00:50:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1648083300000|2022-03-24 00:55:00|1131.1|1130.1|1131.3|1130.3|1131.3|1130.3|1131.1|1130.1|3
1648083600000|2022-03-24 01:00:00|1131.5|1130.5|1130.9|1129.9|1131.5|1130.5|1130.4|1129.4|16
1648083900000|2022-03-24 01:05:00|1130.6|1129.6|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|7
1648084200000|2022-03-24 01:10:00|1130.3|1129.3|1130.7|1129.7|1130.7|1129.7|1130.3|1129.3|12
1648084500000|2022-03-24 01:15:00|1130.5|1129.5|1132.5|1131.5|1133.4|1132.4|1130.4|1129.4|87
1648084800000|2022-03-24 01:20:00|1131.9|1130.9|1129.2|1128.2|1131.9|1130.9|1129.2|1128.2|73
1648085100000|2022-03-24 01:25:00|1129.4|1128.4|1129.3|1128.3|1129.5|1128.5|1128.8|1127.8|20
1648085400000|2022-03-24 01:30:00|1129.6|1128.6|1129.5|1128.5|1129.6|1128.6|1127.7|1126.7|41
1648085700000|2022-03-24 01:35:00|1130.1|1129.1|1133.9|1132.9|1133.9|1132.9|1129.9|1128.9|81
1648086000000|2022-03-24 01:40:00|1133.1|1132.1|1134.4|1133.4|1135.2|1134.2|1133.1|1132.1|68
1648086300000|2022-03-24 01:45:00|1134.1|1133.1|1133.6|1132.6|1134.4|1133.4|1132.4|1131.4|110
1648086600000|2022-03-24 01:50:00|1133.7|1132.7|1133.8|1132.8|1134.1|1133.1|1133.3|1132.3|70
1648086900000|2022-03-24 01:55:00|1133.9|1132.9|1133.2|1132.2|1134.3|1133.3|1133|1132|105
1648087200000|2022-03-24 02:00:00|1132.8|1131.8|1131.9|1130.9|1133|1132|1131.5|1130.5|99
1648087500000|2022-03-24 02:05:00|1131.8|1130.8|1131.8|1130.8|1132.4|1131.4|1131.2|1130.2|38
1648087800000|2022-03-24 02:10:00|1131.9|1130.9|1130.8|1129.8|1132.1|1131.1|1130.8|1129.8|49
1648088100000|2022-03-24 02:15:00|1130.6|1129.6|1131.1|1130.1|1131.1|1130.1|1129.6|1128.6|36
1648088400000|2022-03-24 02:20:00|1130.7|1129.7|1131.5|1130.5|1131.5|1130.5|1130|1129|99
1648088700000|2022-03-24 02:25:00|1131.2|1130.2|1132.3|1131.3|1132.5|1131.5|1131.2|1130.2|26
1648089000000|2022-03-24 02:30:00|1132.5|1131.5|1133.6|1132.6|1134.4|1133.4|1132.5|1131.5|53
1648089300000|2022-03-24 02:35:00|1133.5|1132.5|1133.4|1132.4|1133.8|1132.8|1133.4|1132.4|27
1648089600000|2022-03-24 02:40:00|1133.1|1132.1|1133.4|1132.4|1133.5|1132.5|1132.9|1131.9|12
1648089900000|2022-03-24 02:45:00|1133.6|1132.6|1135.8|1134.8|1136|1135|1133.6|1132.6|69
1648090200000|2022-03-24 02:50:00|1135.4|1134.4|1135.4|1134.4|1135.5|1134.5|1135.3|1134.3|12
1648090500000|2022-03-24 02:55:00|1134.9|1133.9|1135.6|1134.6|1136.3|1135.3|1134.9|1133.9|69
1648090800000|2022-03-24 03:00:00|1135.4|1134.4|1134.2|1133.2|1135.6|1134.6|1133.9|1132.9|44
1648091100000|2022-03-24 03:05:00|1133.8|1132.8|1135.3|1134.3|1135.5|1134.5|1133.5|1132.5|70
1648091400000|2022-03-24 03:10:00|1135.4|1134.4|1135.9|1134.9|1136.3|1135.3|1135.4|1134.4|14
1648091700000|2022-03-24 03:15:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|2
1648092000000|2022-03-24 03:20:00|1135|1134|1134.7|1133.7|1135|1134|1134.7|1133.7|23
1648092300000|2022-03-24 03:25:00|1135.6|1134.6|1136.1|1135.1|1136.1|1135.1|1135.6|1134.6|4
1648092600000|2022-03-24 03:30:00|1135.5|1134.5|1136.2|1135.2|1136.2|1135.2|1135.5|1134.5|6
1648092900000|2022-03-24 03:35:00|1136.4|1135.4|1135.6|1134.6|1136.6|1135.6|1135.3|1134.3|18
1648093200000|2022-03-24 03:40:00|1135.7|1134.7|1135.5|1134.5|1135.7|1134.7|1135.1|1134.1|43
1648093500000|2022-03-24 03:45:00|1135.4|1134.4|1136.7|1135.7|1137|1136|1135.4|1134.4|34
1648093800000|2022-03-24 03:50:00|1136.6|1135.6|1138|1137|1138.2|1137.2|1136.6|1135.6|31
1648094100000|2022-03-24 03:55:00|1138.1|1137.1|1138.6|1137.6|1138.9|1137.9|1138.1|1137.1|19
1648094400000|2022-03-24 04:00:00|1138.8|1137.8|1138.7|1137.7|1138.8|1137.8|1138.7|1137.7|6
1648094700000|2022-03-24 04:05:00|1138.8|1137.8|1138.8|1137.8|1138.9|1137.9|1138.7|1137.7|20
1648095000000|2022-03-24 04:10:00|1138.9|1137.9|1139.1|1138.1|1139.1|1138.1|1138.9|1137.9|27
1648095300000|2022-03-24 04:15:00|1139.5|1138.5|1139.7|1138.7|1139.7|1138.7|1139.4|1138.4|12
1648095600000|2022-03-24 04:20:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1648096200000|2022-03-24 04:30:00|1139.3|1138.3|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|6
1648096500000|2022-03-24 04:35:00|1139.6|1138.6|1139.4|1138.4|1139.6|1138.6|1139.4|1138.4|4
1648096800000|2022-03-24 04:40:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|2
1648097100000|2022-03-24 04:45:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1
1648097400000|2022-03-24 04:50:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1648097700000|2022-03-24 04:55:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|2
1648098000000|2022-03-24 05:00:00|1139.2|1138.2|1138|1137|1140|1139|1138|1137|37
1648098300000|2022-03-24 05:05:00|1138.5|1137.5|1139.2|1138.2|1139.2|1138.2|1138.5|1137.5|3
1648098600000|2022-03-24 05:10:00|1138|1137|1137.4|1136.4|1138|1137|1137.4|1136.4|11
1648098900000|2022-03-24 05:15:00|1137.7|1136.7|1136.6|1135.6|1137.7|1136.7|1136.5|1135.5|24
1648099200000|2022-03-24 05:20:00|1136.4|1135.4|1138|1137|1138|1137|1136.4|1135.4|3
1648099500000|2022-03-24 05:25:00|1138.1|1137.1|1136.7|1135.7|1138.1|1137.1|1136.7|1135.7|10
1648099800000|2022-03-24 05:30:00|1136.8|1135.8|1138|1137|1138|1137|1136.8|1135.8|28
1648100100000|2022-03-24 05:35:00|1137.8|1136.8|1141.2|1140.2|1141.2|1140.2|1137.8|1136.8|126
1648100400000|2022-03-24 05:40:00|1141.1|1140.1|1139.6|1138.6|1141.1|1140.1|1139.6|1138.6|3
1648100700000|2022-03-24 05:45:00|1140.6|1139.6|1140.5|1139.5|1141.1|1140.1|1140.4|1139.4|20
1648101000000|2022-03-24 05:50:00|1140.2|1139.2|1139.7|1138.7|1140.2|1139.2|1139.7|1138.7|5
1648101300000|2022-03-24 05:55:00|1139.8|1138.8|1138.9|1137.9|1140.3|1139.3|1138.9|1137.9|12
1648101600000|2022-03-24 06:00:00|1139.1|1138.1|1139.6|1138.6|1140|1139|1138.8|1137.8|48
1648101900000|2022-03-24 06:05:00|1139.3|1138.3|1138|1137|1139.3|1138.3|1137.9|1136.9|21
1648102200000|2022-03-24 06:10:00|1138.1|1137.1|1137.7|1136.7|1138.1|1137.1|1137.4|1136.4|51
1648102500000|2022-03-24 06:15:00|1137.5|1136.5|1137.8|1136.8|1138.4|1137.4|1137.5|1136.5|12
1648102800000|2022-03-24 06:20:00|1138|1137|1137.3|1136.3|1138|1137|1137.3|1136.3|11
1648103100000|2022-03-24 06:25:00|1137.4|1136.4|1137.8|1136.8|1138.2|1137.2|1137.4|1136.4|41
1648103400000|2022-03-24 06:30:00|1137.4|1136.4|1136|1135|1137.4|1136.4|1135.6|1134.6|54
1648103700000|2022-03-24 06:35:00|1135.9|1134.9|1136.4|1135.4|1136.4|1135.4|1135.1|1134.1|35
1648104000000|2022-03-24 06:40:00|1136.3|1135.3|1135.6|1134.6|1136.7|1135.7|1135.1|1134.1|24
1648104300000|2022-03-24 06:45:00|1135.8|1134.8|1135.5|1134.5|1136.1|1135.1|1135.3|1134.3|27
1648104600000|2022-03-24 06:50:00|1135.1|1134.1|1134.2|1133.2|1135.3|1134.3|1133.9|1132.9|54
1648104900000|2022-03-24 06:55:00|1134.4|1133.4|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|30
1648105200000|2022-03-24 07:00:00|1134.1|1133.1|1135.2|1134.2|1135.5|1134.5|1133.7|1132.7|46
1648105500000|2022-03-24 07:05:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.3|1133.3|67
1648105800000|2022-03-24 07:10:00|1135.1|1134.1|1135.2|1134.2|1135.6|1134.6|1134.6|1133.6|37
1648106100000|2022-03-24 07:15:00|1135.1|1134.1|1135.8|1134.8|1135.8|1134.8|1134.6|1133.6|80
1648106400000|2022-03-24 07:20:00|1136.1|1135.1|1134.7|1133.7|1136.5|1135.5|1134.7|1133.7|74
1648106700000|2022-03-24 07:25:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.4|1133.4|82
1648107000000|2022-03-24 07:30:00|1135.4|1134.4|1134.7|1133.7|1135.5|1134.5|1134.6|1133.6|61
1648107300000|2022-03-24 07:35:00|1134.5|1133.5|1133.5|1132.5|1134.6|1133.6|1133.4|1132.4|91
1648107600000|2022-03-24 07:40:00|1133.4|1132.4|1134.2|1133.2|1134.6|1133.6|1132.8|1131.8|210
1648107900000|2022-03-24 07:45:00|1134.1|1133.1|1133.7|1132.7|1134.5|1133.5|1133.7|1132.7|113
1648108200000|2022-03-24 07:50:00|1133.9|1132.9|1133.5|1132.5|1134.1|1133.1|1133.1|1132.1|124
1648108500000|2022-03-24 07:55:00|1133.6|1132.6|1133.8|1132.8|1134.3|1133.3|1133.4|1132.4|96
1648108800000|2022-03-24 08:00:00|1133.7|1132.7|1134.7|1133.7|1135|1134|1133.5|1132.5|348
1648109100000|2022-03-24 08:05:00|1134.8|1133.8|1133.7|1132.7|1135.7|1134.7|1133.6|1132.6|614
1648109400000|2022-03-24 08:10:00|1133.6|1132.6|1133.2|1132.2|1134.7|1133.7|1132.6|1131.6|418
1648109700000|2022-03-24 08:15:00|1133.5|1132.5|1133.6|1132.6|1134|1133|1132.9|1131.9|337
1648110000000|2022-03-24 08:20:00|1133.7|1132.7|1133.7|1132.7|1134|1133|1133.2|1132.2|240
1648110300000|2022-03-24 08:25:00|1133.8|1132.8|1133.3|1132.3|1134.2|1133.2|1133.2|1132.2|143
1648110600000|2022-03-24 08:30:00|1133.4|1132.4|1134.6|1133.6|1135.1|1134.1|1133.2|1132.2|197
1648110900000|2022-03-24 08:35:00|1134.7|1133.7|1135|1134|1135.6|1134.6|1134.7|1133.7|70
1648111200000|2022-03-24 08:40:00|1135.2|1134.2|1134.9|1133.9|1135.2|1134.2|1134.6|1133.6|79
1648111500000|2022-03-24 08:45:00|1135|1134|1134.8|1133.8|1135|1134|1134.6|1133.6|164
1648111800000|2022-03-24 08:50:00|1134.9|1133.9|1134.9|1133.9|1135.2|1134.2|1134.9|1133.9|215
1648112100000|2022-03-24 08:55:00|1134.8|1133.8|1134.2|1133.2|1135.1|1134.1|1134.2|1133.2|91
1648112400000|2022-03-24 09:00:00|1134.3|1133.3|1134.8|1133.8|1134.9|1133.9|1134.1|1133.1|68
1648112700000|2022-03-24 09:05:00|1134.7|1133.7|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|57
1648113000000|2022-03-24 09:10:00|1134.5|1133.5|1135.6|1134.6|1135.7|1134.7|1134.3|1133.3|113
1648113300000|2022-03-24 09:15:00|1135.7|1134.7|1135|1134|1135.8|1134.8|1134.5|1133.5|247
1648113600000|2022-03-24 09:20:00|1134.9|1133.9|1134.1|1133.1|1135|1134|1133.8|1132.8|118
1648113900000|2022-03-24 09:25:00|1134|1133|1133.7|1132.7|1134.3|1133.3|1133.6|1132.6|51
1648114200000|2022-03-24 09:30:00|1133.6|1132.6|1133.9|1132.9|1134|1133|1133.3|1132.3|55
1648114500000|2022-03-24 09:35:00|1134|1133|1133.6|1132.6|1134|1133|1133.4|1132.4|44
1648114800000|2022-03-24 09:40:00|1133.5|1132.5|1133.3|1132.3|1133.6|1132.6|1133.2|1132.2|17
1648115100000|2022-03-24 09:45:00|1133.1|1132.1|1133.2|1132.2|1133.2|1132.2|1132.8|1131.8|39
1648115400000|2022-03-24 09:50:00|1133|1132|1133|1132|1133.3|1132.3|1132.9|1131.9|51
1648115700000|2022-03-24 09:55:00|1132.9|1131.9|1131.9|1130.9|1133|1132|1131.7|1130.7|106
1648116000000|2022-03-24 10:00:00|1131.7|1130.7|1131|1130|1131.9|1130.9|1131|1130|175
1648116300000|2022-03-24 10:05:00|1131.1|1130.1|1130.9|1129.9|1131.2|1130.2|1130.7|1129.7|96
1648116600000|2022-03-24 10:10:00|1131|1130|1130.7|1129.7|1131.6|1130.6|1130.7|1129.7|90
1648116900000|2022-03-24 10:15:00|1130.5|1129.5|1131.1|1130.1|1131.1|1130.1|1130.3|1129.3|44
1648117200000|2022-03-24 10:20:00|1131|1130|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|65
1648117500000|2022-03-24 10:25:00|1130.9|1129.9|1131.6|1130.6|1131.7|1130.7|1130.9|1129.9|24
1648117800000|2022-03-24 10:30:00|1131.5|1130.5|1132|1131|1132|1131|1131.1|1130.1|68
1648118100000|2022-03-24 10:35:00|1131.9|1130.9|1132.2|1131.2|1132.2|1131.2|1131.9|1130.9|17
1648118400000|2022-03-24 10:40:00|1132|1131|1131.7|1130.7|1132|1131|1131.4|1130.4|50
1648118700000|2022-03-24 10:45:00|1131.8|1130.8|1131.7|1130.7|1132|1131|1131.4|1130.4|66
1648119000000|2022-03-24 10:50:00|1131.6|1130.6|1132.2|1131.2|1132.2|1131.2|1131.6|1130.6|34
1648119300000|2022-03-24 10:55:00|1132.1|1131.1|1132.1|1131.1|1132.3|1131.3|1131.9|1130.9|69
1648119600000|2022-03-24 11:00:00|1132.2|1131.2|1132.6|1131.6|1132.8|1131.8|1132.1|1131.1|162
1648119900000|2022-03-24 11:05:00|1132.8|1131.8|1134.2|1133.2|1134.7|1133.7|1132.8|1131.8|170
1648120200000|2022-03-24 11:10:00|1134.3|1133.3|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|242
1648120500000|2022-03-24 11:15:00|1133.7|1132.7|1133.9|1132.9|1134|1133|1133.7|1132.7|36
1648120800000|2022-03-24 11:20:00|1133.8|1132.8|1134.4|1133.4|1134.4|1133.4|1133.7|1132.7|21
1648121100000|2022-03-24 11:25:00|1134.3|1133.3|1134.8|1133.8|1134.8|1133.8|1134.3|1133.3|51
1648121400000|2022-03-24 11:30:00|1134.9|1133.9|1135.2|1134.2|1135.3|1134.3|1134.9|1133.9|32
1648121700000|2022-03-24 11:35:00|1135.3|1134.3|1135.4|1134.4|1135.6|1134.6|1135.2|1134.2|68
1648122000000|2022-03-24 11:40:00|1135.3|1134.3|1134.1|1133.1|1135.3|1134.3|1131.8|1130.8|1904
1648122300000|2022-03-24 11:45:00|1134.2|1133.2|1134.6|1133.6|1135.1|1134.1|1133.9|1132.9|133
1648122600000|2022-03-24 11:50:00|1134.5|1133.5|1133.9|1132.9|1134.6|1133.6|1133.4|1132.4|73
1648122900000|2022-03-24 11:55:00|1133.8|1132.8|1134.3|1133.3|1134.5|1133.5|1133.7|1132.7|281
1648123200000|2022-03-24 12:00:00|1134.4|1133.4|1134.9|1133.9|1134.9|1133.9|1134.3|1133.3|294
1648123500000|2022-03-24 12:05:00|1134.7|1133.7|1134.2|1133.2|1135.2|1134.2|1134.1|1133.1|141
1648123800000|2022-03-24 12:10:00|1134.1|1133.1|1134.1|1133.1|1134.3|1133.3|1133.1|1132.1|253
1648124100000|2022-03-24 12:15:00|1134|1133|1133|1132|1134|1133|1132.8|1131.8|317
1648124400000|2022-03-24 12:20:00|1133.1|1132.1|1132.3|1131.3|1133.3|1132.3|1132.2|1131.2|246
1648124700000|2022-03-24 12:25:00|1132.2|1131.2|1132.2|1131.2|1132.6|1131.6|1131.8|1130.8|229
1648125000000|2022-03-24 12:30:00|1132.4|1131.4|1132.5|1131.5|1132.6|1131.6|1131.5|1130.5|136
1648125300000|2022-03-24 12:35:00|1132.6|1131.6|1132.3|1131.3|1132.6|1131.6|1132.2|1131.2|75
1648125600000|2022-03-24 12:40:00|1132.2|1131.2|1132.9|1131.9|1132.9|1131.9|1132.2|1131.2|92
1648125900000|2022-03-24 12:45:00|1132.8|1131.8|1132.5|1131.5|1132.8|1131.8|1132.2|1131.2|43
1648126200000|2022-03-24 12:50:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1132.7|1131.7|67
1648126500000|2022-03-24 12:55:00|1133.1|1132.1|1132.6|1131.6|1133.1|1132.1|1132.5|1131.5|41
1648126800000|2022-03-24 13:00:00|1132.5|1131.5|1132|1131|1132.6|1131.6|1131.5|1130.5|141
1648127100000|2022-03-24 13:05:00|1132.1|1131.1|1132.6|1131.6|1132.7|1131.7|1132.1|1131.1|73
1648127400000|2022-03-24 13:10:00|1132.2|1131.2|1131.5|1130.5|1132.3|1131.3|1131.5|1130.5|132
1648127700000|2022-03-24 13:15:00|1131.6|1130.6|1131.6|1130.6|1131.7|1130.7|1131.4|1130.4|105
1648128000000|2022-03-24 13:20:00|1131.7|1130.7|1132.5|1131.5|1132.5|1131.5|1131.7|1130.7|86
1648128300000|2022-03-24 13:25:00|1132.6|1131.6|1129.8|1128.8|1132.9|1131.9|1129.3|1128.3|957
1648128600000|2022-03-24 13:30:00|1129.6|1129.1|1128.2|1127.7|1131.7|1131.2|1127|1126.5|6469
1648128900000|2022-03-24 13:35:00|1128|1127.5|1130.4|1129.9|1131.5|1131|1127.2|1126.7|3710
1648129200000|2022-03-24 13:40:00|1130.5|1130|1131.8|1131.3|1133.5|1133|1130.2|1129.7|2411
1648129500000|2022-03-24 13:45:00|1131.7|1131.2|1129.1|1128.6|1131.9|1131.4|1129.1|1128.6|2297
1648129800000|2022-03-24 13:50:00|1129|1128.5|1129.6|1129.1|1130.3|1129.8|1127.8|1127.3|2755
1648130100000|2022-03-24 13:55:00|1129.7|1129.2|1128.3|1127.8|1130.9|1130.4|1128.1|1127.6|1696
1648130400000|2022-03-24 14:00:00|1128.4|1127.9|1130.4|1129.9|1130.9|1130.4|1128.4|1127.9|2333
1648130700000|2022-03-24 14:05:00|1130.5|1130|1128.6|1128.1|1131.2|1130.7|1127.7|1127.2|2187
1648131000000|2022-03-24 14:10:00|1128.8|1128.3|1129.2|1128.7|1129.5|1129|1127.9|1127.4|1766
1648131300000|2022-03-24 14:15:00|1129.4|1128.9|1128.1|1127.6|1129.4|1128.9|1127.1|1126.6|2481
1648131600000|2022-03-24 14:20:00|1128.2|1127.7|1127.8|1127.3|1129|1128.5|1127.4|1126.9|1770
1648131900000|2022-03-24 14:25:00|1127.7|1127.2|1128.7|1128.2|1129.3|1128.8|1127.6|1127.1|1426
1648132200000|2022-03-24 14:30:00|1128.6|1128.1|1131.1|1130.6|1131.3|1130.8|1128|1127.5|1960
1648132500000|2022-03-24 14:35:00|1131.2|1130.7|1130.3|1129.8|1131.7|1131.2|1130|1129.5|1689
1648132800000|2022-03-24 14:40:00|1130.4|1129.9|1130.5|1130|1130.8|1130.3|1129.4|1128.9|923
1648133100000|2022-03-24 14:45:00|1130.7|1130.2|1130.6|1130.1|1131.2|1130.7|1130.2|1129.7|961
1648133400000|2022-03-24 14:50:00|1130.5|1130|1130.7|1130.2|1131.1|1130.6|1129.8|1129.3|1134
1648133700000|2022-03-24 14:55:00|1130.8|1130.3|1130.4|1129.9|1131.1|1130.6|1129.4|1128.9|1096
1648134000000|2022-03-24 15:00:00|1130.5|1130|1130.8|1130.3|1132.6|1132.1|1129.5|1129|3446
1648134300000|2022-03-24 15:05:00|1130.9|1130.4|1130.8|1130.3|1131.9|1131.4|1130.3|1129.8|1540
1648134600000|2022-03-24 15:10:00|1130.7|1130.2|1132.4|1131.9|1132.8|1132.3|1130.4|1129.9|989
1648134900000|2022-03-24 15:15:00|1132.7|1132.2|1132.9|1132.4|1133.1|1132.6|1132.2|1131.7|1136
1648135200000|2022-03-24 15:20:00|1133|1132.5|1133.4|1132.9|1133.9|1133.4|1132.6|1132.1|967
1648135500000|2022-03-24 15:25:00|1133.3|1132.8|1134.2|1133.7|1135.1|1134.6|1133.3|1132.8|1587
1648135800000|2022-03-24 15:30:00|1134.3|1133.8|1134.6|1134.1|1135.1|1134.6|1134.2|1133.7|1757
1648136100000|2022-03-24 15:35:00|1134.5|1134|1135.3|1134.8|1135.3|1134.8|1134.4|1133.9|1553
1648136400000|2022-03-24 15:40:00|1135.2|1134.7|1136.1|1135.6|1136.2|1135.7|1135|1134.5|1094
1648136700000|2022-03-24 15:45:00|1136|1135.5|1135.9|1135.4|1136.6|1136.1|1135.3|1134.8|1183
1648137000000|2022-03-24 15:50:00|1135.7|1135.2|1135.8|1135.3|1136.4|1135.9|1135.4|1134.9|1145
1648137300000|2022-03-24 15:55:00|1135.7|1135.2|1135.5|1135|1135.9|1135.4|1134.9|1134.4|838
1648137600000|2022-03-24 16:00:00|1135.4|1134.9|1133.8|1133.3|1135.7|1135.2|1133.7|1133.2|1383
1648137900000|2022-03-24 16:05:00|1133.7|1133.2|1134.1|1133.6|1134.4|1133.9|1133.3|1132.8|1220
1648138200000|2022-03-24 16:10:00|1134.2|1133.7|1134.3|1133.8|1134.8|1134.3|1133.9|1133.4|885
1648138500000|2022-03-24 16:15:00|1134.4|1133.9|1135.8|1135.3|1135.8|1135.3|1134.3|1133.8|907
1648138800000|2022-03-24 16:20:00|1135.7|1135.2|1135|1134.5|1136.3|1135.8|1135|1134.5|1166
1648139100000|2022-03-24 16:25:00|1135.1|1134.6|1135.1|1134.6|1135.7|1135.2|1134.5|1134|1240
1648139400000|2022-03-24 16:30:00|1135|1134.5|1134.3|1133.8|1135.2|1134.7|1134|1133.5|1693
1648139700000|2022-03-24 16:35:00|1134.2|1133.7|1134.3|1133.8|1134.6|1134.1|1133.4|1132.9|1344
1648140000000|2022-03-24 16:40:00|1134.1|1133.6|1134.5|1134|1134.7|1134.2|1133.8|1133.3|846
1648140300000|2022-03-24 16:45:00|1134.4|1133.9|1133.5|1133|1134.5|1134|1133.3|1132.8|975
1648140600000|2022-03-24 16:50:00|1133.6|1133.1|1134.1|1133.6|1134.4|1133.9|1133.5|1133|755
1648140900000|2022-03-24 16:55:00|1134|1133.5|1134.5|1134|1134.8|1134.3|1133.9|1133.4|1035
1648141200000|2022-03-24 17:00:00|1134.4|1133.9|1133.6|1133.1|1134.7|1134.2|1133.4|1132.9|965
1648141500000|2022-03-24 17:05:00|1133.7|1133.2|1132.9|1132.4|1134.3|1133.8|1132.8|1132.3|684
1648141800000|2022-03-24 17:10:00|1132.8|1132.3|1133.8|1133.3|1133.9|1133.4|1132.6|1132.1|871
1648142100000|2022-03-24 17:15:00|1133.7|1133.2|1133.9|1133.4|1134.1|1133.6|1133.3|1132.8|835
1648142400000|2022-03-24 17:20:00|1133.8|1133.3|1132.9|1132.4|1133.9|1133.4|1132.4|1131.9|1015
1648142700000|2022-03-24 17:25:00|1133|1132.5|1132.7|1132.2|1133.2|1132.7|1132.6|1132.1|1074
1648143000000|2022-03-24 17:30:00|1132.6|1132.1|1133.1|1132.6|1133.4|1132.9|1132.5|1132|627
1648143300000|2022-03-24 17:35:00|1133.2|1132.7|1132.5|1132|1133.3|1132.8|1132.5|1132|1188
1648143600000|2022-03-24 17:40:00|1132.6|1132.1|1133.3|1132.8|1133.4|1132.9|1132.4|1131.9|237
1648143900000|2022-03-24 17:45:00|1133.2|1132.7|1133.3|1132.8|1133.7|1133.2|1133|1132.5|355
1648144200000|2022-03-24 17:50:00|1133.2|1132.7|1133.5|1133|1133.7|1133.2|1132.9|1132.4|372
1648144500000|2022-03-24 17:55:00|1133.4|1132.9|1133.8|1133.3|1134.1|1133.6|1133.3|1132.8|392
1648144800000|2022-03-24 18:00:00|1133.7|1133.2|1134.4|1133.9|1134.7|1134.2|1133.7|1133.2|483
1648145100000|2022-03-24 18:05:00|1134.3|1133.8|1133.5|1133|1134.6|1134.1|1133.3|1132.8|622
1648145400000|2022-03-24 18:10:00|1133.6|1133.1|1133.4|1132.9|1133.7|1133.2|1132.7|1132.2|488
1648145700000|2022-03-24 18:15:00|1133.5|1133|1132.8|1132.3|1134|1133.5|1132.8|1132.3|452
1648146000000|2022-03-24 18:20:00|1132.9|1132.4|1132.9|1132.4|1133.1|1132.6|1132.4|1131.9|336
1648146300000|2022-03-24 18:25:00|1132.8|1132.3|1133.4|1132.9|1133.4|1132.9|1132.6|1132.1|304
1648146600000|2022-03-24 18:30:00|1133.3|1132.8|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|645
1648146900000|2022-03-24 18:35:00|1133|1132.5|1133.5|1133|1133.5|1133|1132.7|1132.2|366
1648147200000|2022-03-24 18:40:00|1133.4|1132.9|1133.3|1132.8|1133.6|1133.1|1132.9|1132.4|320
1648147500000|2022-03-24 18:45:00|1133.4|1132.9|1132.9|1132.4|1133.4|1132.9|1132.8|1132.3|432
1648147800000|2022-03-24 18:50:00|1133|1132.5|1133.7|1133.2|1134|1133.5|1132.9|1132.4|338
1648148100000|2022-03-24 18:55:00|1133.8|1133.3|1134.1|1133.6|1134.2|1133.7|1133.5|1133|301
1648148400000|2022-03-24 19:00:00|1134|1133.5|1134|1133.5|1134.2|1133.7|1133.4|1132.9|490
1648148700000|2022-03-24 19:05:00|1133.9|1133.4|1135.1|1134.6|1135.3|1134.8|1133.9|1133.4|497
1648149000000|2022-03-24 19:10:00|1135.2|1134.7|1135.2|1134.7|1135.5|1135|1135.2|1134.7|421
1648149300000|2022-03-24 19:15:00|1135.3|1134.8|1135.5|1135|1135.6|1135.1|1134.9|1134.4|329
1648149600000|2022-03-24 19:20:00|1135.6|1135.1|1136.5|1136|1136.6|1136.1|1135.5|1135|445
1648149900000|2022-03-24 19:25:00|1136.6|1136.1|1136.5|1136|1137.1|1136.6|1136.5|1136|688
1648150200000|2022-03-24 19:30:00|1136.6|1136.1|1136.5|1136|1136.8|1136.3|1136.2|1135.7|549
1648150500000|2022-03-24 19:35:00|1136.6|1136.1|1136.4|1135.9|1136.7|1136.2|1136.2|1135.7|418
1648150800000|2022-03-24 19:40:00|1136.3|1135.8|1136.4|1135.9|1136.7|1136.2|1135.8|1135.3|484
1648151100000|2022-03-24 19:45:00|1136.5|1136|1136.8|1136.3|1137.1|1136.6|1136.3|1135.8|481
1648151400000|2022-03-24 19:50:00|1137|1136.5|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|935
1648151700000|2022-03-24 19:55:00|1136.5|1136|1136.7|1136.2|1137.2|1136.7|1135.8|1135.3|4066
1648152000000|2022-03-24 20:00:00|1136.8|1135.8|1136.7|1135.7|1137.1|1136.1|1136.4|1135.4|552
1648152300000|2022-03-24 20:05:00|1136.9|1135.9|1136.5|1135.5|1136.9|1135.9|1136.1|1135.1|46
1648152600000|2022-03-24 20:10:00|1136.3|1135.3|1135.9|1134.9|1136.4|1135.4|1135.6|1134.6|355
1648152900000|2022-03-24 20:15:00|1136.3|1135.3|1136.2|1135.2|1136.4|1135.4|1136.2|1135.2|34
1648153200000|2022-03-24 20:20:00|1135.6|1134.6|1136.2|1135.2|1136.2|1135.2|1135.4|1134.4|54
1648153500000|2022-03-24 20:25:00|1136.3|1135.3|1136|1135|1136.3|1135.3|1135.9|1134.9|9
1648153800000|2022-03-24 20:30:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1648154100000|2022-03-24 20:35:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|5
1648154400000|2022-03-24 20:40:00|1136.4|1135.4|1136.3|1135.3|1136.4|1135.4|1136.3|1135.3|6
1648154700000|2022-03-24 20:45:00|1136|1135|1135.8|1134.8|1136.1|1135.1|1135.8|1134.8|79
1648155000000|2022-03-24 20:50:00|1135.9|1134.9|1136|1135|1136|1135|1135.8|1134.8|59
1648155300000|2022-03-24 20:55:00|1136.1|1135.1|1135.5|1134.5|1136.1|1135.1|1135.5|1134.5|49
1648159200000|2022-03-24 22:00:00|1136|1134|1136.1|1134.1|1136.4|1134.4|1135.5|1133.5|0
1648159500000|2022-03-24 22:05:00|1136.2|1134.2|1135.6|1133.6|1136.2|1134.2|1135.5|1133.5|0
1648159800000|2022-03-24 22:10:00|1135.7|1133.7|1135.3|1133.3|1135.7|1133.7|1135.1|1133.1|0
1648160100000|2022-03-24 22:15:00|1135.4|1133.4|1135.2|1133.2|1135.5|1133.5|1135.1|1133.1|0
1648160400000|2022-03-24 22:20:00|1135.3|1133.3|1135.3|1133.3|1135.5|1133.5|1135.2|1133.2|0
1648160700000|2022-03-24 22:25:00|1135.4|1133.4|1135.4|1133.4|1135.8|1133.8|1135.4|1133.4|0
1648161000000|2022-03-24 22:30:00|1135.3|1133.3|1135.1|1133.1|1135.4|1133.4|1135.1|1133.1|0
1648161300000|2022-03-24 22:35:00|1135.2|1133.2|1135|1133|1135.3|1133.3|1134.9|1132.9|0
1648161600000|2022-03-24 22:40:00|1134.9|1132.9|1135|1133|1135|1133|1134.9|1132.9|0
1648161900000|2022-03-24 22:45:00|1134.9|1132.9|1135.2|1133.2|1135.3|1133.3|1134.9|1132.9|0
1648162200000|2022-03-24 22:50:00|1135.1|1133.1|1135.1|1133.1|1135.3|1133.3|1135.1|1133.1|0
1648162500000|2022-03-24 22:55:00|1135|1133|1134.7|1132.7|1135.1|1133.1|1134.6|1132.6|0
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1134.6|1132.6|1134.8|1132.8|1134.6|1132.6|0
1648163100000|2022-03-24 23:05:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1648163400000|2022-03-24 23:10:00|1134.6|1132.6|1134.3|1132.3|1134.7|1132.7|1134.2|1132.2|0
1648163700000|2022-03-24 23:15:00|1134.4|1132.4|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1648164000000|2022-03-24 23:20:00|1134.6|1132.6|1135.1|1133.1|1135.1|1133.1|1134.6|1132.6|0
1648164300000|2022-03-24 23:25:00|1135|1133|1135|1133|1135.3|1133.3|1134.9|1132.9|0
1648164600000|2022-03-24 23:30:00|1134.9|1132.9|1134.8|1132.8|1135.1|1133.1|1134.8|1132.8|0
1648164900000|2022-03-24 23:35:00|1134.9|1132.9|1134.6|1132.6|1135|1133|1134.5|1132.5|0
1648165200000|2022-03-24 23:40:00|1134.5|1132.5|1134.8|1132.8|1134.8|1132.8|1134.5|1132.5|0
1648165500000|2022-03-24 23:45:00|1134.9|1132.9|1134.8|1132.8|1135|1133|1134.6|1132.6|0
1648165800000|2022-03-24 23:50:00|1134.7|1132.7|1134.8|1132.8|1135|1133|1134.6|1132.6|0
1648166100000|2022-03-24 23:55:00|1134.9|1132.9|1134.6|1132.6|1134.9|1132.9|1134.6|1132.6|0
1648166400000|2022-03-25 00:00:00|1134.8|1132.8|1134.8|1133.8|1136.1|1135.1|1133|1132|21
1648166700000|2022-03-25 00:05:00|1135|1134|1134.1|1133.1|1135.2|1134.2|1134.1|1133.1|64
1648167000000|2022-03-25 00:10:00|1133.9|1132.9|1133.7|1132.7|1133.9|1132.9|1133.5|1132.5|40
1648167300000|2022-03-25 00:15:00|1133.5|1132.5|1133.3|1132.3|1133.5|1132.5|1132.9|1131.9|56
1648167900000|2022-03-25 00:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1648168500000|2022-03-25 00:35:00|1133.4|1132.4|1133.8|1132.8|1133.8|1132.8|1133.4|1132.4|13
1648168800000|2022-03-25 00:40:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1134|1133|10
1648169100000|2022-03-25 00:45:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1648169400000|2022-03-25 00:50:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1648169700000|2022-03-25 00:55:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|11
1648170000000|2022-03-25 01:00:00|1133.1|1132.1|1133.9|1132.9|1134.4|1133.4|1133.1|1132.1|88
1648170300000|2022-03-25 01:05:00|1134|1133|1133.9|1132.9|1134.2|1133.2|1133.6|1132.6|76
1648170600000|2022-03-25 01:10:00|1133.8|1132.8|1132.5|1131.5|1134.2|1133.2|1132.5|1131.5|152
1648170900000|2022-03-25 01:15:00|1132.4|1131.4|1131.3|1130.3|1132.4|1131.4|1129.9|1128.9|194
1648171200000|2022-03-25 01:20:00|1131.2|1130.2|1130.4|1129.4|1131.7|1130.7|1130.3|1129.3|149
1648171500000|2022-03-25 01:25:00|1130.7|1129.7|1132|1131|1132.3|1131.3|1130.7|1129.7|34
1648171800000|2022-03-25 01:30:00|1132.2|1131.2|1134.3|1133.3|1134.4|1133.4|1132.1|1131.1|95
1648172100000|2022-03-25 01:35:00|1134.5|1133.5|1136.3|1135.3|1136.3|1135.3|1134.3|1133.3|61
1648172400000|2022-03-25 01:40:00|1135.7|1134.7|1137|1136|1137.1|1136.1|1135.6|1134.6|53
1648172700000|2022-03-25 01:45:00|1137.2|1136.2|1135.4|1134.4|1137.4|1136.4|1135|1134|25
1648173000000|2022-03-25 01:50:00|1135.3|1134.3|1138.6|1137.6|1138.6|1137.6|1135.3|1134.3|76
1648173300000|2022-03-25 01:55:00|1138.9|1137.9|1137.9|1136.9|1138.9|1137.9|1136.6|1135.6|77
1648173600000|2022-03-25 02:00:00|1137.8|1136.8|1137.3|1136.3|1137.8|1136.8|1137|1136|17
1648173900000|2022-03-25 02:05:00|1136.6|1135.6|1136.2|1135.2|1136.7|1135.7|1135.9|1134.9|30
1648174200000|2022-03-25 02:10:00|1135.9|1134.9|1134.9|1133.9|1135.9|1134.9|1134.8|1133.8|15
1648174500000|2022-03-25 02:15:00|1135|1134|1137.2|1136.2|1137.4|1136.4|1135|1134|35
1648174800000|2022-03-25 02:20:00|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|22
1648175100000|2022-03-25 02:25:00|1134.7|1133.7|1134.3|1133.3|1134.7|1133.7|1133.9|1132.9|43
1648175400000|2022-03-25 02:30:00|1133.9|1132.9|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|33
1648175700000|2022-03-25 02:35:00|1133.9|1132.9|1135.4|1134.4|1135.4|1134.4|1133.9|1132.9|9
1648176000000|2022-03-25 02:40:00|1135.5|1134.5|1134.4|1133.4|1135.5|1134.5|1134.3|1133.3|12
1648176300000|2022-03-25 02:45:00|1135|1134|1135.1|1134.1|1135.5|1134.5|1135|1134|16
1648176600000|2022-03-25 02:50:00|1135|1134|1134.4|1133.4|1135.1|1134.1|1134.4|1133.4|24
1648176900000|2022-03-25 02:55:00|1135|1134|1135.3|1134.3|1135.3|1134.3|1135|1134|3
1648177200000|2022-03-25 03:00:00|1134.9|1133.9|1134.4|1133.4|1134.9|1133.9|1134.2|1133.2|12
1648177500000|2022-03-25 03:05:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1132.8|1131.8|72
1648177800000|2022-03-25 03:10:00|1132.8|1131.8|1132.7|1131.7|1133.1|1132.1|1132.4|1131.4|37
1648178100000|2022-03-25 03:15:00|1132.5|1131.5|1131.2|1130.2|1132.5|1131.5|1131.1|1130.1|113
1648178400000|2022-03-25 03:20:00|1131|1130|1129.8|1128.8|1131|1130|1128.6|1127.6|151
1648178700000|2022-03-25 03:25:00|1130.1|1129.1|1128.5|1127.5|1130.6|1129.6|1128.5|1127.5|64
1648179000000|2022-03-25 03:30:00|1128.4|1127.4|1129.1|1128.1|1129.1|1128.1|1128.4|1127.4|13
1648179300000|2022-03-25 03:35:00|1129.3|1128.3|1128.7|1127.7|1129.3|1128.3|1128.7|1127.7|5
1648179600000|2022-03-25 03:40:00|1128.6|1127.6|1127.6|1126.6|1129|1128|1127.6|1126.6|30
1648179900000|2022-03-25 03:45:00|1127.5|1126.5|1127|1126|1128.1|1127.1|1127|1126|23
1648180200000|2022-03-25 03:50:00|1127.8|1126.8|1128.2|1127.2|1128.5|1127.5|1127.8|1126.8|10
1648180500000|2022-03-25 03:55:00|1128.6|1127.6|1129.4|1128.4|1129.4|1128.4|1128.6|1127.6|6
1648180800000|2022-03-25 04:00:00|1129.5|1128.5|1129.3|1128.3|1129.5|1128.5|1129.2|1128.2|7
1648181100000|2022-03-25 04:05:00|1129.6|1128.6|1129.8|1128.8|1129.9|1128.9|1129.6|1128.6|16
1648181400000|2022-03-25 04:10:00|1130|1129|1130.1|1129.1|1130.3|1129.3|1130|1129|17
1648181700000|2022-03-25 04:15:00|1129.9|1128.9|1130.5|1129.5|1130.5|1129.5|1129.9|1128.9|33
1648182000000|2022-03-25 04:20:00|1130.6|1129.6|1130.1|1129.1|1130.6|1129.6|1130.1|1129.1|15
1648182300000|2022-03-25 04:25:00|1130.2|1129.2|1130.9|1129.9|1131|1130|1130.2|1129.2|13
1648182600000|2022-03-25 04:30:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|28
1648182900000|2022-03-25 04:35:00|1130.5|1129.5|1130.6|1129.6|1130.6|1129.6|1130.5|1129.5|2
1648183200000|2022-03-25 04:40:00|1130.5|1129.5|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|15
1648183500000|2022-03-25 04:45:00|1130.2|1129.2|1130.6|1129.6|1130.7|1129.7|1130.2|1129.2|19
1648183800000|2022-03-25 04:50:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|22
1648184100000|2022-03-25 04:55:00|1130.7|1129.7|1130.9|1129.9|1131.6|1130.6|1130.4|1129.4|140
1648184400000|2022-03-25 05:00:00|1131|1130|1127.6|1126.6|1131|1130|1127.6|1126.6|229
1648184700000|2022-03-25 05:05:00|1127.5|1126.5|1127|1126|1128.6|1127.6|1127|1126|86
1648185000000|2022-03-25 05:10:00|1127.1|1126.1|1127|1126|1127.5|1126.5|1126|1125|108
1648185300000|2022-03-25 05:15:00|1126.9|1125.9|1125.8|1124.8|1127.1|1126.1|1125.3|1124.3|76
1648185600000|2022-03-25 05:20:00|1126.1|1125.1|1126|1125|1127.3|1126.3|1126|1125|57
1648185900000|2022-03-25 05:25:00|1126.4|1125.4|1126.4|1125.4|1127|1126|1125.8|1124.8|33
1648186200000|2022-03-25 05:30:00|1126.1|1125.1|1125.3|1124.3|1126.1|1125.1|1125.3|1124.3|12
1648186500000|2022-03-25 05:35:00|1125|1124|1124.7|1123.7|1125|1124|1124|1123|46
1648186800000|2022-03-25 05:40:00|1124.1|1123.1|1122.6|1121.6|1124.1|1123.1|1122.4|1121.4|53
1648187100000|2022-03-25 05:45:00|1122.5|1121.5|1124.1|1123.1|1124.1|1123.1|1122.2|1121.2|15
1648187400000|2022-03-25 05:50:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|2
1648187700000|2022-03-25 05:55:00|1123.3|1122.3|1125.1|1124.1|1125.5|1124.5|1123.3|1122.3|13
1648188000000|2022-03-25 06:00:00|1125.4|1124.4|1125.3|1124.3|1126.5|1125.5|1125.3|1124.3|31
1648188300000|2022-03-25 06:05:00|1124.5|1123.5|1123.7|1122.7|1124.6|1123.6|1123.7|1122.7|27
1648188600000|2022-03-25 06:10:00|1125.3|1124.3|1125.4|1124.4|1125.8|1124.8|1125.3|1124.3|21
1648188900000|2022-03-25 06:15:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1125.7|1124.7|7
1648189200000|2022-03-25 06:20:00|1126.3|1125.3|1125.5|1124.5|1126.3|1125.3|1125.5|1124.5|14
1648189500000|2022-03-25 06:25:00|1125.3|1124.3|1125|1124|1125.5|1124.5|1124.6|1123.6|36
1648189800000|2022-03-25 06:30:00|1124.6|1123.6|1124.4|1123.4|1125.1|1124.1|1124.4|1123.4|32
1648190100000|2022-03-25 06:35:00|1124.2|1123.2|1124.1|1123.1|1124.2|1123.2|1123.9|1122.9|22
1648190400000|2022-03-25 06:40:00|1124.4|1123.4|1123.5|1122.5|1124.4|1123.4|1123.4|1122.4|10
1648190700000|2022-03-25 06:45:00|1123.3|1122.3|1122.9|1121.9|1123.4|1122.4|1122.8|1121.8|14
1648191000000|2022-03-25 06:50:00|1123.2|1122.2|1123.4|1122.4|1123.4|1122.4|1123.2|1122.2|3
1648191300000|2022-03-25 06:55:00|1122.9|1121.9|1123.4|1122.4|1123.4|1122.4|1122.7|1121.7|23
1648191600000|2022-03-25 07:00:00|1123.7|1122.7|1121.9|1120.9|1123.7|1122.7|1121.4|1120.4|86
1648191900000|2022-03-25 07:05:00|1121.8|1120.8|1121.9|1120.9|1122.5|1121.5|1121.3|1120.3|53
1648192200000|2022-03-25 07:10:00|1122|1121|1123|1122|1123|1122|1121.8|1120.8|67
1648192500000|2022-03-25 07:15:00|1122.9|1121.9|1121.3|1120.3|1123.1|1122.1|1121.2|1120.2|51
1648192800000|2022-03-25 07:20:00|1121.5|1120.5|1120.6|1119.6|1121.6|1120.6|1120.4|1119.4|76
1648193100000|2022-03-25 07:25:00|1120.7|1119.7|1120.9|1119.9|1121.9|1120.9|1120.7|1119.7|92
1648193400000|2022-03-25 07:30:00|1121.3|1120.3|1122.2|1121.2|1122.8|1121.8|1121.3|1120.3|121
1648193700000|2022-03-25 07:35:00|1122.4|1121.4|1121.7|1120.7|1122.8|1121.8|1121.3|1120.3|91
1648194000000|2022-03-25 07:40:00|1122|1121|1121.7|1120.7|1122.9|1121.9|1121.4|1120.4|107
1648194300000|2022-03-25 07:45:00|1121.5|1120.5|1122.2|1121.2|1122.4|1121.4|1121.4|1120.4|89
1648194600000|2022-03-25 07:50:00|1122.1|1121.1|1122.7|1121.7|1123.1|1122.1|1122.1|1121.1|83
1648194900000|2022-03-25 07:55:00|1122.8|1121.8|1123.9|1122.9|1124|1123|1122.8|1121.8|254
1648195200000|2022-03-25 08:00:00|1124|1123|1123.5|1122.5|1124.2|1123.2|1123|1122|277
1648195500000|2022-03-25 08:05:00|1123.4|1122.4|1122.2|1121.2|1123.4|1122.4|1122|1121|237
1648195800000|2022-03-25 08:10:00|1122.1|1121.1|1120.2|1119.2|1122.1|1121.1|1120.1|1119.1|700
1648196100000|2022-03-25 08:15:00|1120.1|1119.1|1118.9|1117.9|1120.5|1119.5|1118.9|1117.9|180
1648196400000|2022-03-25 08:20:00|1119|1118|1120.2|1119.2|1120.3|1119.3|1118.9|1117.9|127
1648196700000|2022-03-25 08:25:00|1120.1|1119.1|1120.8|1119.8|1120.9|1119.9|1120|1119|363
1648197000000|2022-03-25 08:30:00|1120.7|1119.7|1121.9|1120.9|1122.4|1121.4|1120.4|1119.4|630
1648197300000|2022-03-25 08:35:00|1122.1|1121.1|1121.7|1120.7|1122.3|1121.3|1121.3|1120.3|149
1648197600000|2022-03-25 08:40:00|1121.9|1120.9|1122.5|1121.5|1122.7|1121.7|1121.5|1120.5|125
1648197900000|2022-03-25 08:45:00|1122.4|1121.4|1122.6|1121.6|1122.8|1121.8|1122.4|1121.4|162
1648198200000|2022-03-25 08:50:00|1122.7|1121.7|1123.1|1122.1|1123.2|1122.2|1122.7|1121.7|107
1648198500000|2022-03-25 08:55:00|1123.3|1122.3|1123.9|1122.9|1124|1123|1123.2|1122.2|233
1648198800000|2022-03-25 09:00:00|1123.8|1122.8|1123.2|1122.2|1124.9|1123.9|1122.5|1121.5|963
1648199100000|2022-03-25 09:05:00|1123.3|1122.3|1122.2|1121.2|1123.3|1122.3|1122.2|1121.2|169
1648199400000|2022-03-25 09:10:00|1122.1|1121.1|1122.8|1121.8|1122.8|1121.8|1121.8|1120.8|111
1648199700000|2022-03-25 09:15:00|1122.7|1121.7|1123.7|1122.7|1123.7|1122.7|1122.7|1121.7|256
1648200000000|2022-03-25 09:20:00|1123.6|1122.6|1124.3|1123.3|1124.4|1123.4|1123.5|1122.5|157
1648200300000|2022-03-25 09:25:00|1124.4|1123.4|1123.8|1122.8|1124.4|1123.4|1123.5|1122.5|89
1648200600000|2022-03-25 09:30:00|1123.7|1122.7|1123.7|1122.7|1124.2|1123.2|1123.4|1122.4|185
1648200900000|2022-03-25 09:35:00|1123.6|1122.6|1124.3|1123.3|1124.5|1123.5|1123.5|1122.5|194
1648201200000|2022-03-25 09:40:00|1124.4|1123.4|1124.6|1123.6|1124.7|1123.7|1124.2|1123.2|119
1648201500000|2022-03-25 09:45:00|1124.7|1123.7|1125.1|1124.1|1125.3|1124.3|1124.7|1123.7|123
1648201800000|2022-03-25 09:50:00|1125.3|1124.3|1125.8|1124.8|1126|1125|1125.2|1124.2|84
1648202100000|2022-03-25 09:55:00|1125.7|1124.7|1125.6|1124.6|1125.8|1124.8|1125.3|1124.3|84
1648202400000|2022-03-25 10:00:00|1125.7|1124.7|1125.3|1124.3|1126|1125|1125.3|1124.3|222
1648202700000|2022-03-25 10:05:00|1125.4|1124.4|1125.4|1124.4|1125.6|1124.6|1125.1|1124.1|99
1648203000000|2022-03-25 10:10:00|1125.3|1124.3|1125.4|1124.4|1125.7|1124.7|1125.3|1124.3|103
1648203300000|2022-03-25 10:15:00|1125.5|1124.5|1126|1125|1126|1125|1125.4|1124.4|223
1648203600000|2022-03-25 10:20:00|1125.9|1124.9|1125.7|1124.7|1126.2|1125.2|1125.6|1124.6|198
1648203900000|2022-03-25 10:25:00|1125.6|1124.6|1125.5|1124.5|1126.2|1125.2|1125.5|1124.5|539
1648204200000|2022-03-25 10:30:00|1125.4|1124.4|1125.2|1124.2|1125.6|1124.6|1125.1|1124.1|67
1648204500000|2022-03-25 10:35:00|1125|1124|1124.8|1123.8|1125|1124|1124.5|1123.5|130
1648204800000|2022-03-25 10:40:00|1125|1124|1125.1|1124.1|1125.2|1124.2|1124.9|1123.9|15
1648205100000|2022-03-25 10:45:00|1125.2|1124.2|1125|1124|1125.3|1124.3|1124.9|1123.9|43
1648205400000|2022-03-25 10:50:00|1125.2|1124.2|1125.4|1124.4|1125.5|1124.5|1125.1|1124.1|26
1648205700000|2022-03-25 10:55:00|1125.5|1124.5|1126.2|1125.2|1126.5|1125.5|1125.5|1124.5|159
1648206000000|2022-03-25 11:00:00|1126.3|1125.3|1126.5|1125.5|1126.6|1125.6|1126.1|1125.1|36
1648206300000|2022-03-25 11:05:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|152
1648206600000|2022-03-25 11:10:00|1126.5|1125.5|1126.3|1125.3|1126.8|1125.8|1126.1|1125.1|75
1648206900000|2022-03-25 11:15:00|1126|1125|1126.4|1125.4|1126.7|1125.7|1125.9|1124.9|96
1648207200000|2022-03-25 11:20:00|1126.3|1125.3|1127.2|1126.2|1127.4|1126.4|1126.3|1125.3|84
1648207500000|2022-03-25 11:25:00|1127.4|1126.4|1127.9|1126.9|1128.2|1127.2|1127.3|1126.3|88
1648207800000|2022-03-25 11:30:00|1127.7|1126.7|1127.5|1126.5|1127.8|1126.8|1127.2|1126.2|28
1648208100000|2022-03-25 11:35:00|1127.2|1126.2|1127.1|1126.1|1127.4|1126.4|1127|1126|23
1648208400000|2022-03-25 11:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1127|1126|64
1648208700000|2022-03-25 11:45:00|1127.6|1126.6|1127.5|1126.5|1127.7|1126.7|1127.5|1126.5|23
1648209000000|2022-03-25 11:50:00|1127.6|1126.6|1127.9|1126.9|1127.9|1126.9|1127.6|1126.6|26
1648209300000|2022-03-25 11:55:00|1128|1127|1128|1127|1128.1|1127.1|1127.8|1126.8|76
1648209600000|2022-03-25 12:00:00|1128.1|1127.1|1127.7|1126.7|1128.2|1127.2|1127.4|1126.4|76
1648209900000|2022-03-25 12:05:00|1127.5|1126.5|1127.4|1126.4|1127.7|1126.7|1127.3|1126.3|83
1648210200000|2022-03-25 12:10:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127|1126|41
1648210500000|2022-03-25 12:15:00|1127.4|1126.4|1128|1127|1128|1127|1127.4|1126.4|115
1648210800000|2022-03-25 12:20:00|1127.9|1126.9|1128.3|1127.3|1128.3|1127.3|1127.8|1126.8|121
1648211100000|2022-03-25 12:25:00|1128.2|1127.2|1128.1|1127.1|1128.3|1127.3|1128|1127|107
1648211400000|2022-03-25 12:30:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.3|1126.3|124
1648211700000|2022-03-25 12:35:00|1127.5|1126.5|1127|1126|1127.6|1126.6|1127|1126|241
1648212000000|2022-03-25 12:40:00|1126.9|1125.9|1127.6|1126.6|1127.6|1126.6|1126.9|1125.9|93
1648212300000|2022-03-25 12:45:00|1127.5|1126.5|1128.2|1127.2|1128.2|1127.2|1127.2|1126.2|337
1648212600000|2022-03-25 12:50:00|1128.1|1127.1|1127.8|1126.8|1128.2|1127.2|1127.8|1126.8|149
1648212900000|2022-03-25 12:55:00|1127.9|1126.9|1127.7|1126.7|1128|1127|1127.4|1126.4|113
1648213200000|2022-03-25 13:00:00|1127.6|1126.6|1126.8|1125.8|1127.7|1126.7|1126.7|1125.7|147
1648213500000|2022-03-25 13:05:00|1126.9|1125.9|1126.9|1125.9|1127.3|1126.3|1126.7|1125.7|133
1648213800000|2022-03-25 13:10:00|1126.8|1125.8|1126.3|1125.3|1127|1126|1126.2|1125.2|142
1648214100000|2022-03-25 13:15:00|1126.4|1125.4|1125.9|1124.9|1126.4|1125.4|1125.9|1124.9|188
1648214400000|2022-03-25 13:20:00|1125.8|1124.8|1125.5|1124.5|1125.9|1124.9|1125.3|1124.3|137
1648214700000|2022-03-25 13:25:00|1125.6|1124.6|1125.6|1124.6|1125.8|1124.8|1125|1124|454
1648215000000|2022-03-25 13:30:00|1125.4|1124.9|1122.3|1121.8|1126|1125.5|1122.1|1121.6|8087
1648215300000|2022-03-25 13:35:00|1122.2|1121.7|1123.1|1122.6|1124.7|1124.2|1121.6|1121.1|2898
1648215600000|2022-03-25 13:40:00|1123|1122.5|1123.4|1122.9|1124.6|1124.1|1122.1|1121.6|2699
1648215900000|2022-03-25 13:45:00|1123.6|1123.1|1124|1123.5|1125.4|1124.9|1122.5|1122|1815
1648216200000|2022-03-25 13:50:00|1124.1|1123.6|1124.8|1124.3|1125.5|1125|1123.5|1123|1589
1648216500000|2022-03-25 13:55:00|1124.7|1124.2|1123.5|1123|1124.8|1124.3|1122.8|1122.3|731
1648216800000|2022-03-25 14:00:00|1123.6|1123.1|1123.1|1122.6|1123.9|1123.4|1122.3|1121.8|861
1648217100000|2022-03-25 14:05:00|1123.3|1122.8|1123.6|1123.1|1123.8|1123.3|1122.1|1121.6|924
1648217400000|2022-03-25 14:10:00|1123.5|1123|1123.5|1123|1124.9|1124.4|1123.1|1122.6|1712
1648217700000|2022-03-25 14:15:00|1123.4|1122.9|1123.1|1122.6|1124|1123.5|1122.3|1121.8|812
1648218000000|2022-03-25 14:20:00|1123|1122.5|1124.8|1124.3|1125.2|1124.7|1122.9|1122.4|1424
1648218300000|2022-03-25 14:25:00|1124.9|1124.4|1124.2|1123.7|1125.1|1124.6|1123.7|1123.2|1426
1648218600000|2022-03-25 14:30:00|1124.3|1123.8|1125.9|1125.4|1125.9|1125.4|1124.1|1123.6|1912
1648218900000|2022-03-25 14:35:00|1126|1125.5|1126.4|1125.9|1127|1126.5|1126|1125.5|993
1648219200000|2022-03-25 14:40:00|1126.5|1126|1127|1126.5|1128|1127.5|1126.2|1125.7|1172
1648219500000|2022-03-25 14:45:00|1127.1|1126.6|1126.9|1126.4|1127.8|1127.3|1126.5|1126|960
1648219800000|2022-03-25 14:50:00|1127.2|1126.7|1126.5|1126|1127.5|1127|1125.9|1125.4|691
1648220100000|2022-03-25 14:55:00|1126.4|1125.9|1126.9|1126.4|1127.1|1126.6|1125.9|1125.4|1338
1648220400000|2022-03-25 15:00:00|1127.1|1126.6|1125.1|1124.6|1127.2|1126.7|1124.9|1124.4|706
1648220700000|2022-03-25 15:05:00|1125|1124.5|1122.9|1122.4|1125.2|1124.7|1122.8|1122.3|919
1648221000000|2022-03-25 15:10:00|1123|1122.5|1121.9|1121.4|1123|1122.5|1121.5|1121|812
1648221300000|2022-03-25 15:15:00|1121.8|1121.3|1121.9|1121.4|1122.8|1122.3|1121.6|1121.1|808
1648221600000|2022-03-25 15:20:00|1121.8|1121.3|1120.7|1120.2|1122.1|1121.6|1120.7|1120.2|991
1648221900000|2022-03-25 15:25:00|1120.8|1120.3|1121.1|1120.6|1121.4|1120.9|1119.7|1119.2|942
1648222200000|2022-03-25 15:30:00|1120.9|1120.4|1121.5|1121|1121.8|1121.3|1120.3|1119.8|1856
1648222500000|2022-03-25 15:35:00|1121.4|1120.9|1121|1120.5|1121.9|1121.4|1120.6|1120.1|798
1648222800000|2022-03-25 15:40:00|1120.9|1120.4|1123.1|1122.6|1123.1|1122.6|1120.9|1120.4|744
1648223100000|2022-03-25 15:45:00|1123|1122.5|1122.5|1122|1123.2|1122.7|1122.2|1121.7|1108
1648223400000|2022-03-25 15:50:00|1122.6|1122.1|1122.4|1121.9|1123.4|1122.9|1122.2|1121.7|556
1648223700000|2022-03-25 15:55:00|1122.3|1121.8|1121.6|1121.1|1122.4|1121.9|1121.2|1120.7|644
1648224000000|2022-03-25 16:00:00|1121.7|1121.2|1121.9|1121.4|1121.9|1121.4|1121|1120.5|510
1648224300000|2022-03-25 16:05:00|1122.1|1121.6|1122.6|1122.1|1123|1122.5|1122|1121.5|438
1648224600000|2022-03-25 16:10:00|1122.7|1122.2|1123.9|1123.4|1123.9|1123.4|1122.7|1122.2|354
1648224900000|2022-03-25 16:15:00|1124|1123.5|1123.7|1123.2|1124|1123.5|1123|1122.5|303
1648225200000|2022-03-25 16:20:00|1123.6|1123.1|1123.5|1123|1123.9|1123.4|1123.2|1122.7|373
1648225500000|2022-03-25 16:25:00|1123.6|1123.1|1124.4|1123.9|1124.4|1123.9|1122.9|1122.4|651
1648225800000|2022-03-25 16:30:00|1124.3|1123.8|1123.9|1123.4|1124.5|1124|1123.2|1122.7|455
1648226100000|2022-03-25 16:35:00|1123.8|1123.3|1122.9|1122.4|1123.9|1123.4|1122.5|1122|386
1648226400000|2022-03-25 16:40:00|1123.1|1122.6|1123.5|1123|1123.5|1123|1122.8|1122.3|233
1648226700000|2022-03-25 16:45:00|1123.4|1122.9|1124|1123.5|1124.3|1123.8|1123.3|1122.8|441
1648227000000|2022-03-25 16:50:00|1123.9|1123.4|1123.5|1123|1125|1124.5|1123.2|1122.7|334
1648227300000|2022-03-25 16:55:00|1123.6|1123.1|1124.1|1123.6|1124.3|1123.8|1122.9|1122.4|483
1648227600000|2022-03-25 17:00:00|1124.3|1123.8|1124.6|1124.1|1124.9|1124.4|1123.9|1123.4|281
1648227900000|2022-03-25 17:05:00|1124.5|1124|1124.9|1124.4|1125.2|1124.7|1124.1|1123.6|294
1648228200000|2022-03-25 17:10:00|1124.8|1124.3|1123.8|1123.3|1125.1|1124.6|1123.7|1123.2|863
1648228500000|2022-03-25 17:15:00|1123.9|1123.4|1125.3|1124.8|1125.6|1125.1|1123.8|1123.3|454
1648228800000|2022-03-25 17:20:00|1125.4|1124.9|1124.4|1123.9|1125.8|1125.3|1124.3|1123.8|428
1648229100000|2022-03-25 17:25:00|1124.3|1123.8|1124.7|1124.2|1124.7|1124.2|1123.8|1123.3|174
1648229400000|2022-03-25 17:30:00|1124.6|1124.1|1125.8|1125.3|1125.8|1125.3|1124.6|1124.1|866
1648229700000|2022-03-25 17:35:00|1125.7|1125.2|1125.3|1124.8|1125.8|1125.3|1125|1124.5|279
1648230000000|2022-03-25 17:40:00|1125.5|1125|1125.8|1125.3|1125.9|1125.4|1124.8|1124.3|377
1648230300000|2022-03-25 17:45:00|1125.9|1125.4|1125.6|1125.1|1125.9|1125.4|1125.3|1124.8|287
1648230600000|2022-03-25 17:50:00|1125.7|1125.2|1125.6|1125.1|1126|1125.5|1125.3|1124.8|357
1648230900000|2022-03-25 17:55:00|1125.7|1125.2|1126.1|1125.6|1126.4|1125.9|1125.5|1125|412
1648231200000|2022-03-25 18:00:00|1126.3|1125.8|1126.6|1126.1|1126.9|1126.4|1125.8|1125.3|645
1648231500000|2022-03-25 18:05:00|1126.5|1126|1126.7|1126.2|1127.3|1126.8|1126.5|1126|250
1648231800000|2022-03-25 18:10:00|1126.9|1126.4|1126.8|1126.3|1127|1126.5|1126.2|1125.7|278
1648232100000|2022-03-25 18:15:00|1126.9|1126.4|1126.7|1126.2|1127.3|1126.8|1126.7|1126.2|337
1648232400000|2022-03-25 18:20:00|1126.8|1126.3|1127|1126.5|1127.3|1126.8|1126.8|1126.3|210
1648232700000|2022-03-25 18:25:00|1126.9|1126.4|1127|1126.5|1127.6|1127.1|1126.4|1125.9|513
1648233000000|2022-03-25 18:30:00|1127.1|1126.6|1127|1126.5|1127.7|1127.2|1126.8|1126.3|227
1648233300000|2022-03-25 18:35:00|1126.9|1126.4|1126.7|1126.2|1127|1126.5|1126.3|1125.8|185
1648233600000|2022-03-25 18:40:00|1126.8|1126.3|1126.8|1126.3|1126.8|1126.3|1126.2|1125.7|219
1648233900000|2022-03-25 18:45:00|1126.9|1126.4|1126.7|1126.2|1127.2|1126.7|1126.4|1125.9|259
1648234200000|2022-03-25 18:50:00|1126.6|1126.1|1126.9|1126.4|1127|1126.5|1126.4|1125.9|239
1648234500000|2022-03-25 18:55:00|1127|1126.5|1127.2|1126.7|1127.4|1126.9|1126.6|1126.1|1019
1648234800000|2022-03-25 19:00:00|1127.4|1126.9|1125.9|1125.4|1127.4|1126.9|1125.5|1125|353
1648235100000|2022-03-25 19:05:00|1125.8|1125.3|1125.2|1124.7|1126|1125.5|1125|1124.5|437
1648235400000|2022-03-25 19:10:00|1125.3|1124.8|1126.2|1125.7|1126.3|1125.8|1125.2|1124.7|332
1648235700000|2022-03-25 19:15:00|1126.3|1125.8|1125.4|1124.9|1126.3|1125.8|1125.4|1124.9|349
1648236000000|2022-03-25 19:20:00|1125.3|1124.8|1125|1124.5|1125.5|1125|1124.5|1124|518
1648236300000|2022-03-25 19:25:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.5|1124|830
1648236600000|2022-03-25 19:30:00|1124.6|1124.1|1124.7|1124.2|1125|1124.5|1124.1|1123.6|617
1648236900000|2022-03-25 19:35:00|1124.6|1124.1|1125.5|1125|1126.1|1125.6|1124.6|1124.1|1008
1648237200000|2022-03-25 19:40:00|1125.6|1125.1|1126.5|1126|1127|1126.5|1125.6|1125.1|972
1648237500000|2022-03-25 19:45:00|1126.6|1126.1|1126.5|1126|1127.1|1126.6|1126.1|1125.6|589
1648237800000|2022-03-25 19:50:00|1126.8|1126.3|1126.7|1126.2|1127|1126.5|1126.3|1125.8|904
1648238100000|2022-03-25 19:55:00|1126.6|1126.1|1127.6|1127.1|1127.6|1127.1|1126.5|1126|5504
1648238400000|2022-03-25 20:00:00|1127.8|1126.8|1127|1126|1127.8|1126.8|1126.5|1125.5|632
1648238700000|2022-03-25 20:05:00|1127.1|1126.1|1127.6|1126.6|1128.9|1127.9|1127.1|1126.1|732
1648239000000|2022-03-25 20:10:00|1127.5|1126.5|1127.7|1126.7|1127.9|1126.9|1127.3|1126.3|40
1648239300000|2022-03-25 20:15:00|1127.8|1126.8|1128.1|1127.1|1128.1|1127.1|1127.6|1126.6|67
1648239600000|2022-03-25 20:20:00|1128.3|1127.3|1128.4|1127.4|1128.5|1127.5|1127.4|1126.4|19
1648239900000|2022-03-25 20:25:00|1128.3|1127.3|1127.4|1126.4|1128.4|1127.4|1127.4|1126.4|125
1648240200000|2022-03-25 20:30:00|1128|1127|1128.5|1127.5|1128.6|1127.6|1128|1127|132
1648240500000|2022-03-25 20:35:00|1128.4|1127.4|1128.5|1127.5|1128.5|1127.5|1128.2|1127.2|73
1648240800000|2022-03-25 20:40:00|1128.4|1127.4|1128.3|1127.3|1128.4|1127.4|1128.2|1127.2|28
1648241100000|2022-03-25 20:45:00|1128.2|1127.2|1128.5|1127.5|1128.6|1127.6|1128.2|1127.2|28
1648241400000|2022-03-25 20:50:00|||||||||1
1648241700000|2022-03-25 20:55:00|1128.2|1127.2|1128.1|1126.1|1128.2|1127.2|1127.4|1126|17
1648418700000|2022-03-27 22:05:00|1128.7|1126.7|1128.1|1127.1|1128.7|1127.1|1128.1|1126.4|1
1648420200000|2022-03-27 22:30:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1
1648421100000|2022-03-27 22:45:00|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1
1648422900000|2022-03-27 23:15:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1
1648423800000|2022-03-27 23:30:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|10
1648425000000|2022-03-27 23:50:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|6
1648425300000|2022-03-27 23:55:00|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1
1648425600000|2022-03-28 00:00:00|1123.3|1122.3|1121.9|1120.9|1123.3|1122.3|1121.9|1120.9|19
1648425900000|2022-03-28 00:05:00|1122|1121|1124|1123|1124|1123|1122|1121|44
1648426200000|2022-03-28 00:10:00|1123.6|1122.6|1123.4|1122.4|1123.7|1122.7|1123.2|1122.2|14
1648426500000|2022-03-28 00:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.5|1122.5|7
1648426800000|2022-03-28 00:20:00|1123.6|1122.6|1123.7|1122.7|1123.8|1122.8|1123.6|1122.6|18
1648427100000|2022-03-28 00:25:00|1123.6|1122.6|1124.4|1123.4|1124.4|1123.4|1123.6|1122.6|25
1648427400000|2022-03-28 00:30:00|1124.5|1123.5|1123.7|1122.7|1124.5|1123.5|1123.5|1122.5|44
1648427700000|2022-03-28 00:35:00|1123.6|1122.6|1123.9|1122.9|1124|1123|1123.6|1122.6|27
1648428000000|2022-03-28 00:40:00|1123.7|1122.7|1124|1123|1124|1123|1123.4|1122.4|23
1648428300000|2022-03-28 00:45:00|1123.8|1122.8|1121.2|1120.2|1123.8|1122.8|1120.8|1119.8|132
1648428600000|2022-03-28 00:50:00|1120.9|1119.9|1121.1|1120.1|1121.2|1120.2|1120.6|1119.6|19
1648428900000|2022-03-28 00:55:00|1121|1120|1121|1120|1121|1120|1120.4|1119.4|35
1648429200000|2022-03-28 01:00:00|1120.8|1119.8|1118.2|1117.2|1120.8|1119.8|1117.2|1116.2|91
1648429500000|2022-03-28 01:05:00|1118.4|1117.4|1120|1119|1120|1119|1118.2|1117.2|56
1648429800000|2022-03-28 01:10:00|1119.9|1118.9|1118.9|1117.9|1120.4|1119.4|1118.7|1117.7|113
1648430100000|2022-03-28 01:15:00|1118.8|1117.8|1116.9|1115.9|1119|1118|1116.3|1115.3|64
1648430400000|2022-03-28 01:20:00|1115.6|1114.6|1115.2|1114.2|1116.1|1115.1|1114.7|1113.7|48
1648430700000|2022-03-28 01:25:00|1115.1|1114.1|1115.4|1114.4|1116.4|1115.4|1115|1114|138
1648431000000|2022-03-28 01:30:00|1115.3|1114.3|1113.9|1112.9|1115.8|1114.8|1112.2|1111.2|200
1648431300000|2022-03-28 01:35:00|1114.5|1113.5|1114.7|1113.7|1115.4|1114.4|1113.1|1112.1|116
1648431600000|2022-03-28 01:40:00|1115.3|1114.3|1112.1|1111.1|1115.6|1114.6|1111.8|1110.8|103
1648431900000|2022-03-28 01:45:00|1113.2|1112.2|1111.5|1110.5|1113.8|1112.8|1111.3|1110.3|49
1648432200000|2022-03-28 01:50:00|1111.7|1110.7|1112.8|1111.8|1112.9|1111.9|1111.2|1110.2|62
1648432500000|2022-03-28 01:55:00|1113.7|1112.7|1113.8|1112.8|1114.4|1113.4|1112.2|1111.2|33
1648432800000|2022-03-28 02:00:00|1114.9|1113.9|1117.9|1116.9|1118.2|1117.2|1114.9|1113.9|137
1648433100000|2022-03-28 02:05:00|1118.1|1117.1|1121.7|1120.7|1121.7|1120.7|1117.6|1116.6|141
1648433400000|2022-03-28 02:10:00|1121.9|1120.9|1122.2|1121.2|1123.4|1122.4|1121.7|1120.7|202
1648433700000|2022-03-28 02:15:00|1122.4|1121.4|1121.5|1120.5|1122.7|1121.7|1120.7|1119.7|101
1648434000000|2022-03-28 02:20:00|1121.6|1120.6|1120.9|1119.9|1122.1|1121.1|1119.8|1118.8|74
1648434300000|2022-03-28 02:25:00|1121|1120|1121.3|1120.3|1121.9|1120.9|1120.4|1119.4|55
1648434600000|2022-03-28 02:30:00|1121.8|1120.8|1121.6|1120.6|1122|1121|1121.3|1120.3|58
1648434900000|2022-03-28 02:35:00|1122.4|1121.4|1123|1122|1123.2|1122.2|1122|1121|53
1648435200000|2022-03-28 02:40:00|1123.3|1122.3|1126.2|1125.2|1126.2|1125.2|1123.3|1122.3|65
1648435500000|2022-03-28 02:45:00|1126.1|1125.1|1124.8|1123.8|1126.2|1125.2|1124.8|1123.8|61
1648435800000|2022-03-28 02:50:00|1125|1124|1125.5|1124.5|1126.1|1125.1|1125|1124|56
1648436100000|2022-03-28 02:55:00|1125.3|1124.3|1124.9|1123.9|1125.3|1124.3|1124.7|1123.7|12
1648436400000|2022-03-28 03:00:00|1125.1|1124.1|1126.6|1125.6|1126.6|1125.6|1125.1|1124.1|92
1648436700000|2022-03-28 03:05:00|1126.7|1125.7|1126.2|1125.2|1128.2|1127.2|1126.2|1125.2|106
1648437000000|2022-03-28 03:10:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.5|1124.5|30
1648437300000|2022-03-28 03:15:00|1126.3|1125.3|1125.9|1124.9|1126.3|1125.3|1125.7|1124.7|22
1648437600000|2022-03-28 03:20:00|1126.3|1125.3|1124.3|1123.3|1126.3|1125.3|1124.2|1123.2|28
1648437900000|2022-03-28 03:25:00|1124.5|1123.5|1123.7|1122.7|1124.7|1123.7|1123.5|1122.5|22
1648438200000|2022-03-28 03:30:00|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1
1648438500000|2022-03-28 03:35:00|1124.4|1123.4|1124.7|1123.7|1125|1124|1124.1|1123.1|8
1648438800000|2022-03-28 03:40:00|||||||||2
1648439100000|2022-03-28 03:45:00|1125.6|1124.6|1125.7|1124.7|1125.7|1124.7|1124.9|1123.9|8
1648439400000|2022-03-28 03:50:00|1126|1125|1124.2|1123.2|1126.5|1125.5|1124.1|1123.1|77
1648439700000|2022-03-28 03:55:00|1123.7|1122.7|1123.3|1122.3|1123.9|1122.9|1123.3|1122.3|4
1648440000000|2022-03-28 04:00:00|1123.5|1122.5|1123.8|1122.8|1123.8|1122.8|1123.5|1122.5|2
1648440300000|2022-03-28 04:05:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.4|1122.4|4
1648440600000|2022-03-28 04:10:00|1123.6|1122.6|1123.7|1122.7|1123.7|1122.7|1123.6|1122.6|3
1648440900000|2022-03-28 04:15:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1
1648441500000|2022-03-28 04:25:00|1123.5|1122.5|1123.4|1122.4|1123.5|1122.5|1123.4|1122.4|2
1648442100000|2022-03-28 04:35:00|1123.8|1122.8|1124.5|1123.5|1124.5|1123.5|1123.8|1122.8|4
1648442700000|2022-03-28 04:45:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|2
1648443000000|2022-03-28 04:50:00|1123.9|1122.9|1123.7|1122.7|1123.9|1122.9|1123.6|1122.6|7
1648443300000|2022-03-28 04:55:00|1123.8|1122.8|1123.7|1122.7|1123.8|1122.8|1123.7|1122.7|2
1648443600000|2022-03-28 05:00:00|1123.4|1122.4|1122.2|1121.2|1123.4|1122.4|1121.5|1120.5|44
1648443900000|2022-03-28 05:05:00|1122|1121|1121.2|1120.2|1123.2|1122.2|1121.2|1120.2|105
1648444200000|2022-03-28 05:10:00|1121|1120|1121.8|1120.8|1122.3|1121.3|1121|1120|19
1648444500000|2022-03-28 05:15:00|1121.6|1120.6|1121|1120|1121.7|1120.7|1121|1120|34
1648444800000|2022-03-28 05:20:00|1122.5|1121.5|1122.7|1121.7|1122.7|1121.7|1122.4|1121.4|6
1648445100000|2022-03-28 05:25:00|1122.8|1121.8|1123.4|1122.4|1124.2|1123.2|1122.8|1121.8|52
1648445400000|2022-03-28 05:30:00|1123|1122|1121.7|1120.7|1123|1122|1121.7|1120.7|12
1648445700000|2022-03-28 05:35:00|1121.2|1120.2|1120.9|1119.9|1121.3|1120.3|1120.7|1119.7|69
1648446000000|2022-03-28 05:40:00|1120.4|1119.4|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|6
1648446300000|2022-03-28 05:45:00|1120.3|1119.3|1120|1119|1120.3|1119.3|1119.6|1118.6|21
1648446600000|2022-03-28 05:50:00|1120.2|1119.2|1120.5|1119.5|1121|1120|1120.2|1119.2|33
1648446900000|2022-03-28 05:55:00|1120.4|1119.4|1121.3|1120.3|1121.4|1120.4|1120.4|1119.4|11
1648447200000|2022-03-28 06:00:00|1121.1|1120.1|1121.3|1120.3|1121.7|1120.7|1120.8|1119.8|46
1648447500000|2022-03-28 06:05:00|1120.2|1119.2|1119.3|1118.3|1120.2|1119.2|1119|1118|31
1648447800000|2022-03-28 06:10:00|1119.1|1118.1|1119.3|1118.3|1119.3|1118.3|1118.1|1117.1|60
1648448100000|2022-03-28 06:15:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1118.9|1117.9|33
1648448400000|2022-03-28 06:20:00|1119.6|1118.6|1120|1119|1120.1|1119.1|1119.4|1118.4|48
1648448700000|2022-03-28 06:25:00|1119.9|1118.9|1118.7|1117.7|1119.9|1118.9|1118.7|1117.7|36
1648449000000|2022-03-28 06:30:00|1118.9|1117.9|1120.2|1119.2|1120.2|1119.2|1118.9|1117.9|62
1648449300000|2022-03-28 06:35:00|1120|1119|1121.1|1120.1|1121.1|1120.1|1119.7|1118.7|35
1648449600000|2022-03-28 06:40:00|1121.2|1120.2|1120.8|1119.8|1121.5|1120.5|1120.6|1119.6|36
1648449900000|2022-03-28 06:45:00|1121|1120|1120.9|1119.9|1121.9|1120.9|1120.9|1119.9|29
1648450200000|2022-03-28 06:50:00|1120.6|1119.6|1121.2|1120.2|1121.4|1120.4|1120.2|1119.2|87
1648450500000|2022-03-28 06:55:00|1121.5|1120.5|1120.7|1119.7|1121.6|1120.6|1120.6|1119.6|185
1648450800000|2022-03-28 07:00:00|1120.5|1119.5|1122.9|1121.9|1122.9|1121.9|1120.4|1119.4|516
1648451100000|2022-03-28 07:05:00|1123|1122|1124.1|1123.1|1124.9|1123.9|1122.8|1121.8|650
1648451400000|2022-03-28 07:10:00|1124.3|1123.3|1123.2|1122.2|1124.3|1123.3|1122.9|1121.9|142
1648451700000|2022-03-28 07:15:00|1123.3|1122.3|1123.2|1122.2|1123.9|1122.9|1123.2|1122.2|71
1648452000000|2022-03-28 07:20:00|1123.1|1122.1|1123.8|1122.8|1124|1123|1122.9|1121.9|33
1648452300000|2022-03-28 07:25:00|1123.9|1122.9|1125.1|1124.1|1125.3|1124.3|1123.8|1122.8|415
1648452600000|2022-03-28 07:30:00|1125.2|1124.2|1125.7|1124.7|1126.1|1125.1|1124.8|1123.8|214
1648452900000|2022-03-28 07:35:00|1125.8|1124.8|1125.7|1124.7|1125.9|1124.9|1125.3|1124.3|206
1648453200000|2022-03-28 07:40:00|1125.6|1124.6|1125.6|1124.6|1125.7|1124.7|1125.1|1124.1|73
1648453500000|2022-03-28 07:45:00|1125.8|1124.8|1124.7|1123.7|1125.8|1124.8|1124.6|1123.6|40
1648453800000|2022-03-28 07:50:00|1124.5|1123.5|1125.4|1124.4|1125.5|1124.5|1124.5|1123.5|40
1648454100000|2022-03-28 07:55:00|1125.3|1124.3|1125.3|1124.3|1125.4|1124.4|1124.8|1123.8|42
1648454400000|2022-03-28 08:00:00|1124.9|1123.9|1124.1|1123.1|1125.1|1124.1|1123.9|1122.9|79
1648454700000|2022-03-28 08:05:00|1124|1123|1124.4|1123.4|1124.5|1123.5|1123.5|1122.5|164
1648455000000|2022-03-28 08:10:00|1124.5|1123.5|1125|1124|1125|1124|1124.4|1123.4|91
1648455300000|2022-03-28 08:15:00|1125.1|1124.1|1126.2|1125.2|1126.5|1125.5|1125.1|1124.1|253
1648455600000|2022-03-28 08:20:00|1126.1|1125.1|1126.6|1125.6|1127|1126|1125.9|1124.9|97
1648455900000|2022-03-28 08:25:00|1126.8|1125.8|1127.9|1126.9|1128.1|1127.1|1126.6|1125.6|469
1648456200000|2022-03-28 08:30:00|1127.8|1126.8|1126.6|1125.6|1127.9|1126.9|1126.6|1125.6|41
1648456500000|2022-03-28 08:35:00|1126.4|1125.4|1127.4|1126.4|1127.4|1126.4|1126.4|1125.4|23
1648456800000|2022-03-28 08:40:00|1126.9|1125.9|1127.6|1126.6|1127.7|1126.7|1126.9|1125.9|58
1648457100000|2022-03-28 08:45:00|1127.5|1126.5|1128.8|1127.8|1129.1|1128.1|1127.4|1126.4|309
1648457400000|2022-03-28 08:50:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.6|1127.6|57
1648457700000|2022-03-28 08:55:00|1129.3|1128.3|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|129
1648458000000|2022-03-28 09:00:00|1129.6|1128.6|1129|1128|1129.6|1128.6|1128.9|1127.9|95
1648458300000|2022-03-28 09:05:00|1128.9|1127.9|1128.8|1127.8|1129.1|1128.1|1128.5|1127.5|109
1648458600000|2022-03-28 09:10:00|1128.9|1127.9|1128|1127|1129|1128|1128|1127|65
1648458900000|2022-03-28 09:15:00|1128.1|1127.1|1127.8|1126.8|1128.1|1127.1|1127.4|1126.4|90
1648459200000|2022-03-28 09:20:00|1127.7|1126.7|1128.9|1127.9|1129.1|1128.1|1127.5|1126.5|203
1648459500000|2022-03-28 09:25:00|1129|1128|1129.5|1128.5|1129.5|1128.5|1129|1128|113
1648459800000|2022-03-28 09:30:00|1129.4|1128.4|1130.1|1129.1|1130.1|1129.1|1129.1|1128.1|158
1648460100000|2022-03-28 09:35:00|1130.2|1129.2|1130.5|1129.5|1131.1|1130.1|1130|1129|227
1648460400000|2022-03-28 09:40:00|1130.7|1129.7|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|111
1648460700000|2022-03-28 09:45:00|1130.3|1129.3|1129.8|1128.8|1130.6|1129.6|1129.8|1128.8|142
1648461000000|2022-03-28 09:50:00|1130|1129|1129.8|1128.8|1130.3|1129.3|1129.7|1128.7|98
1648461300000|2022-03-28 09:55:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.7|1128.7|123
1648461600000|2022-03-28 10:00:00|1129.8|1128.8|1130|1129|1130|1129|1129|1128|153
1648461900000|2022-03-28 10:05:00|1129.9|1128.9|1129.7|1128.7|1130|1129|1129.6|1128.6|259
1648462200000|2022-03-28 10:10:00|1129.6|1128.6|1129.9|1128.9|1130.1|1129.1|1129.4|1128.4|143
1648462500000|2022-03-28 10:15:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|115
1648462800000|2022-03-28 10:20:00|1129.9|1128.9|1129.9|1128.9|1130.3|1129.3|1129.7|1128.7|115
1648463100000|2022-03-28 10:25:00|1129.8|1128.8|1129.1|1128.1|1129.8|1128.8|1129|1128|118
1648463400000|2022-03-28 10:30:00|1129|1128|1129.5|1128.5|1129.6|1128.6|1129|1128|184
1648463700000|2022-03-28 10:35:00|1129.4|1128.4|1129.4|1128.4|1129.6|1128.6|1129.1|1128.1|36
1648464000000|2022-03-28 10:40:00|1129.5|1128.5|1129.3|1128.3|1129.5|1128.5|1129|1128|36
1648464300000|2022-03-28 10:45:00|1129.4|1128.4|1129.9|1128.9|1130.1|1129.1|1129.2|1128.2|75
1648464600000|2022-03-28 10:50:00|1130|1129|1129.7|1128.7|1130|1129|1129.7|1128.7|12
1648464900000|2022-03-28 10:55:00|1129.8|1128.8|1129.8|1128.8|1130|1129|1129.4|1128.4|27
1648465200000|2022-03-28 11:00:00|1129.7|1128.7|1131|1130|1131|1130|1129.7|1128.7|25
1648465500000|2022-03-28 11:05:00|1130.9|1129.9|1131.2|1130.2|1131.4|1130.4|1130.6|1129.6|34
1648465800000|2022-03-28 11:10:00|1131.4|1130.4|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|87
1648466100000|2022-03-28 11:15:00|1131.4|1130.4|1131.9|1130.9|1132|1131|1131.4|1130.4|47
1648466400000|2022-03-28 11:20:00|1132|1131|1131.4|1130.4|1132|1131|1131.3|1130.3|28
1648466700000|2022-03-28 11:25:00|1131.5|1130.5|1131.4|1130.4|1131.6|1130.6|1131.3|1130.3|11
1648467000000|2022-03-28 11:30:00|1131.6|1130.6|1131.2|1130.2|1132.2|1131.2|1131.2|1130.2|159
1648467300000|2022-03-28 11:35:00|1131.5|1130.5|1131.6|1130.6|1131.8|1130.8|1131.5|1130.5|38
1648467600000|2022-03-28 11:40:00|1131.1|1130.1|1131.1|1130.1|1131.4|1130.4|1131.1|1130.1|39
1648467900000|2022-03-28 11:45:00|1131|1130|1131.1|1130.1|1131.1|1130.1|1130.9|1129.9|51
1648468200000|2022-03-28 11:50:00|1131|1130|1131|1130|1131|1130|1130.7|1129.7|53
1648468500000|2022-03-28 11:55:00|1130.7|1129.7|1130.7|1129.7|1131|1130|1130.7|1129.7|43
1648468800000|2022-03-28 12:00:00|1130.6|1129.6|1130.2|1129.2|1130.8|1129.8|1130.1|1129.1|63
1648469100000|2022-03-28 12:05:00|1130.4|1129.4|1130.1|1129.1|1130.7|1129.7|1130.1|1129.1|115
1648469400000|2022-03-28 12:10:00|1130|1129|1130|1129|1130.2|1129.2|1129.8|1128.8|36
1648469700000|2022-03-28 12:15:00|1130.1|1129.1|1129.9|1128.9|1130.1|1129.1|1129.8|1128.8|48
1648470000000|2022-03-28 12:20:00|1129.8|1128.8|1129.6|1128.6|1129.9|1128.9|1129.3|1128.3|161
1648470300000|2022-03-28 12:25:00|1129.8|1128.8|1130.3|1129.3|1130.4|1129.4|1129.7|1128.7|238
1648470600000|2022-03-28 12:30:00|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|1130.1|1129.1|555
1648470900000|2022-03-28 12:35:00|1130.5|1129.5|1130|1129|1130.5|1129.5|1130|1129|254
1648471200000|2022-03-28 12:40:00|1129.9|1128.9|1129|1128|1129.9|1128.9|1128.8|1127.8|223
1648471500000|2022-03-28 12:45:00|1129.1|1128.1|1129.1|1128.1|1129.3|1128.3|1128.9|1127.9|120
1648471800000|2022-03-28 12:50:00|1129|1128|1128.8|1127.8|1129.4|1128.4|1128.4|1127.4|194
1648472100000|2022-03-28 12:55:00|1129|1128|1128.8|1127.8|1129.1|1128.1|1128.6|1127.6|70
1648472400000|2022-03-28 13:00:00|1128.9|1127.9|1128.6|1127.6|1129|1128|1128.1|1127.1|135
1648472700000|2022-03-28 13:05:00|1128.5|1127.5|1128.1|1127.1|1128.9|1127.9|1128.1|1127.1|246
1648473000000|2022-03-28 13:10:00|1128|1127|1127.9|1126.9|1128|1127|1126.8|1125.8|238
1648473300000|2022-03-28 13:15:00|1128|1127|1128.1|1127.1|1128.4|1127.4|1127.9|1126.9|136
1648473600000|2022-03-28 13:20:00|1128|1127|1127.9|1126.9|1128.2|1127.2|1127.8|1126.8|135
1648473900000|2022-03-28 13:25:00|1128|1127|1128.3|1127.3|1128.3|1127.3|1127.6|1126.6|258
1648474200000|2022-03-28 13:30:00|1128|1127.5|1129.9|1129.4|1130|1129.5|1126.2|1125.7|3920
1648474500000|2022-03-28 13:35:00|1130.1|1129.6|1129.5|1129|1130.9|1130.4|1129.1|1128.6|2646
1648474800000|2022-03-28 13:40:00|1129.3|1128.8|1130.3|1129.8|1131.5|1131|1129.1|1128.6|2758
1648475100000|2022-03-28 13:45:00|1130.4|1129.9|1129.6|1129.1|1131.1|1130.6|1128.8|1128.3|1512
1648475400000|2022-03-28 13:50:00|1129.7|1129.2|1129.3|1128.8|1130.5|1130|1128.6|1128.1|2163
1648475700000|2022-03-28 13:55:00|1129.5|1129|1128.9|1128.4|1130.2|1129.7|1128.3|1127.8|1570
1648476000000|2022-03-28 14:00:00|1129|1128.5|1126.3|1125.8|1129|1128.5|1125.4|1124.9|1219
1648476300000|2022-03-28 14:05:00|1126.2|1125.7|1126.4|1125.9|1127.5|1127|1126|1125.5|930
1648476600000|2022-03-28 14:10:00|1126.5|1126|1126|1125.5|1127.1|1126.6|1125.9|1125.4|956
1648476900000|2022-03-28 14:15:00|1125.9|1125.4|1124.8|1124.3|1126.1|1125.6|1124.4|1123.9|1436
1648477200000|2022-03-28 14:20:00|1124.9|1124.4|1125.7|1125.2|1125.8|1125.3|1124.1|1123.6|1798
1648477500000|2022-03-28 14:25:00|1125.6|1125.1|1125.5|1125|1125.9|1125.4|1124|1123.5|1045
1648477800000|2022-03-28 14:30:00|1125.4|1124.9|1124.8|1124.3|1125.7|1125.2|1124.2|1123.7|1083
1648478100000|2022-03-28 14:35:00|1124.9|1124.4|1124.9|1124.4|1125.5|1125|1123.9|1123.4|1223
1648478400000|2022-03-28 14:40:00|1124.8|1124.3|1124.6|1124.1|1125.3|1124.8|1124.4|1123.9|878
1648478700000|2022-03-28 14:45:00|1124.7|1124.2|1126.6|1126.1|1126.8|1126.3|1124.7|1124.2|1341
1648479000000|2022-03-28 14:50:00|1126.5|1126|1126.8|1126.3|1127.2|1126.7|1126|1125.5|1355
1648479300000|2022-03-28 14:55:00|1126.7|1126.2|1126.8|1126.3|1127.4|1126.9|1126.2|1125.7|876
1648479600000|2022-03-28 15:00:00|1126.9|1126.4|1125.2|1124.7|1127|1126.5|1123.8|1123.3|2688
1648479900000|2022-03-28 15:05:00|1125.1|1124.6|1125.1|1124.6|1125.5|1125|1124.4|1123.9|1579
1648480200000|2022-03-28 15:10:00|1125.2|1124.7|1125.3|1124.8|1125.6|1125.1|1124.8|1124.3|1628
1648480500000|2022-03-28 15:15:00|1125.4|1124.9|1126|1125.5|1126.2|1125.7|1124.5|1124|1273
1648480800000|2022-03-28 15:20:00|1125.9|1125.4|1125.6|1125.1|1126.1|1125.6|1125.4|1124.9|1934
1648481100000|2022-03-28 15:25:00|1125.5|1125|1125.4|1124.9|1125.5|1125|1124.4|1123.9|1355
1648481400000|2022-03-28 15:30:00|1125.5|1125|1123.4|1122.9|1125.6|1125.1|1123.4|1122.9|1950
1648481700000|2022-03-28 15:35:00|1123.3|1122.8|1122.5|1122|1123.3|1122.8|1122.3|1121.8|2062
1648482000000|2022-03-28 15:40:00|1122.6|1122.1|1123.6|1123.1|1123.9|1123.4|1122.5|1122|1147
1648482300000|2022-03-28 15:45:00|1123.5|1123|1121.5|1121|1123.6|1123.1|1121.5|1121|1511
1648482600000|2022-03-28 15:50:00|1121.6|1121.1|1121.6|1121.1|1121.9|1121.4|1121.3|1120.8|2142
1648482900000|2022-03-28 15:55:00|1121.5|1121|1121.1|1120.6|1121.9|1121.4|1121|1120.5|2187
1648483200000|2022-03-28 16:00:00|1121|1120.5|1121.9|1121.4|1122|1121.5|1120.8|1120.3|2203
1648483500000|2022-03-28 16:05:00|1122|1121.5|1121.3|1120.8|1122.4|1121.9|1121.3|1120.8|1396
1648483800000|2022-03-28 16:10:00|1121.2|1120.7|1121.7|1121.2|1121.9|1121.4|1120.6|1120.1|1457
1648484100000|2022-03-28 16:15:00|1121.6|1121.1|1121|1120.5|1122.3|1121.8|1120.6|1120.1|801
1648484400000|2022-03-28 16:20:00|1121.1|1120.6|1122.2|1121.7|1122.5|1122|1120.9|1120.4|1143
1648484700000|2022-03-28 16:25:00|1122.1|1121.6|1122.5|1122|1122.6|1122.1|1122|1121.5|488
1648485000000|2022-03-28 16:30:00|1122.4|1121.9|1123|1122.5|1123.1|1122.6|1122.3|1121.8|800
1648485300000|2022-03-28 16:35:00|1123.2|1122.7|1123.7|1123.2|1123.9|1123.4|1123.1|1122.6|825
1648485600000|2022-03-28 16:40:00|1123.8|1123.3|1124|1123.5|1124.3|1123.8|1123.6|1123.1|372
1648485900000|2022-03-28 16:45:00|1123.9|1123.4|1124.1|1123.6|1124.2|1123.7|1123.7|1123.2|429
1648486200000|2022-03-28 16:50:00|1124|1123.5|1124.9|1124.4|1125.1|1124.6|1124|1123.5|317
1648486500000|2022-03-28 16:55:00|1125|1124.5|1125.2|1124.7|1125.5|1125|1125|1124.5|220
1648486800000|2022-03-28 17:00:00|1125.1|1124.6|1125.5|1125|1125.9|1125.4|1125.1|1124.6|382
1648487100000|2022-03-28 17:05:00|1125.6|1125.1|1125.7|1125.2|1126.1|1125.6|1125.3|1124.8|606
1648487400000|2022-03-28 17:10:00|1125.6|1125.1|1125.6|1125.1|1125.9|1125.4|1125.4|1124.9|381
1648487700000|2022-03-28 17:15:00|1125.7|1125.2|1125.9|1125.4|1126.1|1125.6|1125.6|1125.1|314
1648488000000|2022-03-28 17:20:00|1126|1125.5|1126.8|1126.3|1126.9|1126.4|1125.8|1125.3|693
1648488300000|2022-03-28 17:25:00|1126.9|1126.4|1127.5|1127|1128|1127.5|1126.6|1126.1|861
1648488600000|2022-03-28 17:30:00|1127.4|1126.9|1127.5|1127|1127.7|1127.2|1127.1|1126.6|405
1648488900000|2022-03-28 17:35:00|1127.6|1127.1|1127.3|1126.8|1128|1127.5|1126.9|1126.4|400
1648489200000|2022-03-28 17:40:00|1127.4|1126.9|1127.4|1126.9|1127.7|1127.2|1127|1126.5|519
1648489500000|2022-03-28 17:45:00|1127.5|1127|1127.1|1126.6|1127.8|1127.3|1126.9|1126.4|383
1648489800000|2022-03-28 17:50:00|1127.2|1126.7|1126.5|1126|1127.4|1126.9|1126.5|1126|410
1648490100000|2022-03-28 17:55:00|1126.6|1126.1|1126.5|1126|1126.9|1126.4|1126.2|1125.7|624
1648490400000|2022-03-28 18:00:00|1126.6|1126.1|1126.4|1125.9|1127.1|1126.6|1126.2|1125.7|415
1648490700000|2022-03-28 18:05:00|1126.5|1126|1126.7|1126.2|1127|1126.5|1126|1125.5|329
1648491000000|2022-03-28 18:10:00|1126.8|1126.3|1126.2|1125.7|1127.2|1126.7|1125.8|1125.3|674
1648491300000|2022-03-28 18:15:00|1126.1|1125.6|1125.7|1125.2|1126.4|1125.9|1125.7|1125.2|350
1648491600000|2022-03-28 18:20:00|1125.8|1125.3|1126.2|1125.7|1126.4|1125.9|1125.4|1124.9|506
1648491900000|2022-03-28 18:25:00|1126.3|1125.8|1126.5|1126|1126.7|1126.2|1126|1125.5|448
1648492200000|2022-03-28 18:30:00|1126.4|1125.9|1126.6|1126.1|1126.7|1126.2|1126.3|1125.8|450
1648492500000|2022-03-28 18:35:00|1126.5|1126|1126.5|1126|1126.6|1126.1|1126.3|1125.8|285
1648492800000|2022-03-28 18:40:00|1126.4|1125.9|1127.3|1126.8|1127.8|1127.3|1126.3|1125.8|1310
1648493100000|2022-03-28 18:45:00|1127.2|1126.7|1128|1127.5|1128.3|1127.8|1127.2|1126.7|588
1648493400000|2022-03-28 18:50:00|1128.1|1127.6|1129.2|1128.7|1129.5|1129|1128.1|1127.6|532
1648493700000|2022-03-28 18:55:00|1129.1|1128.6|1130.4|1129.9|1130.4|1129.9|1129.1|1128.6|572
1648494000000|2022-03-28 19:00:00|1130.5|1130|1129.6|1129.1|1130.6|1130.1|1129.6|1129.1|642
1648494300000|2022-03-28 19:05:00|1129.7|1129.2|1130.2|1129.7|1130.4|1129.9|1129.5|1129|825
1648494600000|2022-03-28 19:10:00|1130.1|1129.6|1130.5|1130|1130.6|1130.1|1130|1129.5|518
1648494900000|2022-03-28 19:15:00|1130.6|1130.1|1130.2|1129.7|1130.7|1130.2|1130.2|1129.7|335
1648495200000|2022-03-28 19:20:00|1130.3|1129.8|1130.8|1130.3|1130.9|1130.4|1130.1|1129.6|506
1648495500000|2022-03-28 19:25:00|1130.7|1130.2|1130.3|1129.8|1130.7|1130.2|1130.2|1129.7|660
1648495800000|2022-03-28 19:30:00|1130.4|1129.9|1130.9|1130.4|1131|1130.5|1130.4|1129.9|516
1648496100000|2022-03-28 19:35:00|1131|1130.5|1129.5|1129|1131|1130.5|1129.4|1128.9|551
1648496400000|2022-03-28 19:40:00|1129.4|1128.9|1129.6|1129.1|1129.8|1129.3|1129.3|1128.8|695
1648496700000|2022-03-28 19:45:00|1129.5|1129|1129.9|1129.4|1129.9|1129.4|1129.4|1128.9|649
1648497000000|2022-03-28 19:50:00|1129.8|1129.3|1130.2|1129.7|1130.3|1129.8|1129.1|1128.6|1028
1648497300000|2022-03-28 19:55:00|1130.1|1129.6|1131.5|1131|1131.6|1131.1|1129.9|1129.4|5239
1648497600000|2022-03-28 20:00:00|1131.3|1130.8|1131.3|1130.3|1131.6|1130.8|1131|1130|803
1648497900000|2022-03-28 20:05:00|1131.4|1130.4|1131.1|1130.1|1131.5|1130.5|1130.8|1129.8|60
1648498200000|2022-03-28 20:10:00|1131.2|1130.2|1131.1|1130.1|1131.2|1130.2|1130.9|1129.9|47
1648498500000|2022-03-28 20:15:00|1131|1130|1131.7|1130.7|1131.7|1130.7|1131|1130|84
1648498800000|2022-03-28 20:20:00|1131.8|1130.8|1131|1130|1131.9|1130.9|1131|1130|117
1648499100000|2022-03-28 20:25:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|9
1648499400000|2022-03-28 20:30:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1648500000000|2022-03-28 20:40:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|20
1648500300000|2022-03-28 20:45:00|1131.6|1130.6|1131.9|1130.9|1132.2|1131.2|1131.2|1130.2|84
1648500600000|2022-03-28 20:50:00|1132|1131|1132.1|1131.1|1132.3|1131.3|1131.8|1130.8|27
1648500900000|2022-03-28 20:55:00|1131.6|1130.6|1132.3|1131.3|1132.4|1131.4|1131.4|1130.4|20
1648501200000|2022-03-28 21:00:00|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|2
1648501500000|2022-03-28 21:05:00|||||||||1
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1132.2|1130.2|1132.8|1130.8|1132.1|1130.1|0
1648505100000|2022-03-28 22:05:00|1132.1|1130.1|1133.2|1131.2|1133.3|1131.3|1132.1|1130.1|0
1648505400000|2022-03-28 22:10:00|1133.1|1131.1|1133.2|1131.2|1133.2|1131.2|1132.9|1130.9|0
1648505700000|2022-03-28 22:15:00|1133.8|1131.8|1133.6|1131.6|1133.8|1131.8|1133.6|1131.6|0
1648506000000|2022-03-28 22:20:00|1133.7|1131.7|1133.6|1131.6|1133.8|1131.8|1133.4|1131.4|0
1648506300000|2022-03-28 22:25:00|1133.4|1131.4|1133.4|1131.4|1133.5|1131.5|1133.4|1131.4|0
1648506600000|2022-03-28 22:30:00|1133|1131|1133.2|1131.2|1133.6|1131.6|1133|1131|0
1648506900000|2022-03-28 22:35:00|1133.1|1131.1|1133.3|1131.3|1133.4|1131.4|1133.1|1131.1|0
1648507200000|2022-03-28 22:40:00|1133.4|1131.4|1133|1131|1133.4|1131.4|1133|1131|0
1648507500000|2022-03-28 22:45:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1648507800000|2022-03-28 22:50:00|1133.3|1131.3|1133.1|1131.1|1133.5|1131.5|1133.1|1131.1|0
1648508100000|2022-03-28 22:55:00|1133.2|1131.2|1133.4|1131.4|1133.5|1131.5|1133.2|1131.2|0
1648508400000|2022-03-28 23:00:00|1133.5|1131.5|1133.5|1131.5|1133.7|1131.7|1133.4|1131.4|0
1648508700000|2022-03-28 23:05:00|1133.4|1131.4|1133.6|1131.6|1133.7|1131.7|1133.4|1131.4|0
1648509000000|2022-03-28 23:10:00|1133.5|1131.5|1133.5|1131.5|1133.6|1131.6|1133.4|1131.4|0
1648509300000|2022-03-28 23:15:00|1133.4|1131.4|1133.3|1131.3|1133.6|1131.6|1133.2|1131.2|0
1648509600000|2022-03-28 23:20:00|1133.2|1131.2|1133.3|1131.3|1133.3|1131.3|1133.1|1131.1|0
1648509900000|2022-03-28 23:25:00|1133.4|1131.4|1133.7|1131.7|1133.7|1131.7|1133.2|1131.2|0
1648510200000|2022-03-28 23:30:00|1133.9|1131.9|1133.7|1131.7|1134|1132|1133.6|1131.6|0
1648510500000|2022-03-28 23:35:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|0
1648510800000|2022-03-28 23:40:00|1133.7|1131.7|1134.1|1132.1|1134.1|1132.1|1133.7|1131.7|0
1648511100000|2022-03-28 23:45:00|1134|1132|1133.7|1131.7|1134.1|1132.1|1133.7|1131.7|0
1648511400000|2022-03-28 23:50:00|1133.8|1131.8|1133.3|1131.3|1133.8|1131.8|1133.2|1131.2|0
1648511700000|2022-03-28 23:55:00|1133.2|1131.2|1133.2|1131.2|1133.3|1131.3|1133.1|1131.1|0
1648512000000|2022-03-29 00:00:00|1133.3|1131.3|1131.8|1130.8|1133.3|1131.3|1131.5|1130.5|23
1648512300000|2022-03-29 00:05:00|1131.5|1130.5|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|24
1648512600000|2022-03-29 00:10:00|1131.5|1130.5|1131.2|1130.2|1131.7|1130.7|1131.2|1130.2|10
1648512900000|2022-03-29 00:15:00|1130.8|1129.8|1130.7|1129.7|1131|1130|1130.7|1129.7|4
1648513200000|2022-03-29 00:20:00|1131.1|1130.1|1131.3|1130.3|1131.4|1130.4|1130.7|1129.7|14
1648513500000|2022-03-29 00:25:00|1131.1|1130.1|1130.9|1129.9|1131.1|1130.1|1130.9|1129.9|5
1648513800000|2022-03-29 00:30:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|4
1648514100000|2022-03-29 00:35:00|1131|1130|1131.1|1130.1|1131.1|1130.1|1131|1130|2
1648514400000|2022-03-29 00:40:00|1131.3|1130.3|1131.4|1130.4|1131.9|1130.9|1131|1130|33
1648514700000|2022-03-29 00:45:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.7|1129.7|26
1648515000000|2022-03-29 00:50:00|1130.4|1129.4|1130.3|1129.3|1130.5|1129.5|1130.3|1129.3|4
1648515300000|2022-03-29 00:55:00|1130.1|1129.1|1130|1129|1130.1|1129.1|1130|1129|3
1648515600000|2022-03-29 01:00:00|1130.3|1129.3|1131.4|1130.4|1131.4|1130.4|1130.1|1129.1|16
1648515900000|2022-03-29 01:05:00|1130.7|1129.7|1130.5|1129.5|1130.7|1129.7|1130.5|1129.5|10
1648516200000|2022-03-29 01:10:00|1130.9|1129.9|1130.6|1129.6|1131.2|1130.2|1130.6|1129.6|54
1648516500000|2022-03-29 01:15:00|1130.5|1129.5|1130.4|1129.4|1130.9|1129.9|1128.7|1127.7|163
1648516800000|2022-03-29 01:20:00|1130.1|1129.1|1129.8|1128.8|1130.2|1129.2|1129.7|1128.7|68
1648517100000|2022-03-29 01:25:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|74
1648517400000|2022-03-29 01:30:00|1129.3|1128.3|1131.2|1130.2|1131.2|1130.2|1129.3|1128.3|19
1648517700000|2022-03-29 01:35:00|1132.1|1131.1|1133.6|1132.6|1134|1133|1132.1|1131.1|86
1648518000000|2022-03-29 01:40:00|1132.5|1131.5|1133.3|1132.3|1133.7|1132.7|1132.3|1131.3|5
1648518300000|2022-03-29 01:45:00|1133.4|1132.4|1132.7|1131.7|1133.5|1132.5|1132.1|1131.1|36
1648518600000|2022-03-29 01:50:00|1132.8|1131.8|1132.4|1131.4|1133.6|1132.6|1132.4|1131.4|10
1648518900000|2022-03-29 01:55:00|1132.3|1131.3|1133.8|1132.8|1133.8|1132.8|1132.3|1131.3|33
1648519200000|2022-03-29 02:00:00|1133.6|1132.6|1132.7|1131.7|1134.5|1133.5|1132.7|1131.7|117
1648519500000|2022-03-29 02:05:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.4|1131.4|9
1648519800000|2022-03-29 02:10:00|1132.3|1131.3|1132|1131|1132.3|1131.3|1131.5|1130.5|23
1648520100000|2022-03-29 02:15:00|1131.4|1130.4|1132.4|1131.4|1132.4|1131.4|1131.3|1130.3|34
1648520400000|2022-03-29 02:20:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|3
1648520700000|2022-03-29 02:25:00|1132.7|1131.7|1130.5|1129.5|1132.7|1131.7|1130.5|1129.5|31
1648521000000|2022-03-29 02:30:00|1130.2|1129.2|1129.5|1128.5|1130.8|1129.8|1129.5|1128.5|39
1648521300000|2022-03-29 02:35:00|1129.3|1128.3|1129.6|1128.6|1129.6|1128.6|1129|1128|23
1648521600000|2022-03-29 02:40:00|1129.8|1128.8|1131|1130|1131|1130|1129.8|1128.8|22
1648521900000|2022-03-29 02:45:00|1130.9|1129.9|1130.8|1129.8|1131|1130|1130.8|1129.8|9
1648522200000|2022-03-29 02:50:00|1131.3|1130.3|1131.6|1130.6|1131.6|1130.6|1130.3|1129.3|11
1648522500000|2022-03-29 02:55:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|7
1648522800000|2022-03-29 03:00:00|1131.4|1130.4|1131.1|1130.1|1131.4|1130.4|1131.1|1130.1|32
1648523100000|2022-03-29 03:05:00|1130.9|1129.9|1131.8|1130.8|1132.4|1131.4|1130.9|1129.9|26
1648523400000|2022-03-29 03:10:00|1131|1130|1131.5|1130.5|1131.5|1130.5|1131|1130|7
1648523700000|2022-03-29 03:15:00|1131.8|1130.8|1131.6|1130.6|1131.8|1130.8|1131.5|1130.5|40
1648524000000|2022-03-29 03:20:00|1131.8|1130.8|1131.6|1130.6|1132|1131|1131.2|1130.2|5
1648524300000|2022-03-29 03:25:00|1131.5|1130.5|1130.1|1129.1|1131.7|1130.7|1130|1129|35
1648524600000|2022-03-29 03:30:00|1130|1129|1129.6|1128.6|1130.1|1129.1|1129.6|1128.6|40
1648524900000|2022-03-29 03:35:00|1129.9|1128.9|1130.3|1129.3|1130.3|1129.3|1129.9|1128.9|3
1648525200000|2022-03-29 03:40:00|1129.9|1128.9|1129.7|1128.7|1129.9|1128.9|1129.4|1128.4|9
1648525500000|2022-03-29 03:45:00|1129.9|1128.9|1129.6|1128.6|1129.9|1128.9|1129.5|1128.5|3
1648525800000|2022-03-29 03:50:00|1129.5|1128.5|1128.8|1127.8|1129.5|1128.5|1128.8|1127.8|14
1648526100000|2022-03-29 03:55:00|1129.2|1128.2|1129.4|1128.4|1129.4|1128.4|1129.2|1128.2|3
1648526400000|2022-03-29 04:00:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1129.2|1128.2|2
1648526700000|2022-03-29 04:05:00|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|3
1648527000000|2022-03-29 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.7|1128.7|1129.6|1128.6|2
1648527300000|2022-03-29 04:15:00|1129.5|1128.5|1129.7|1128.7|1129.7|1128.7|1129.5|1128.5|4
1648527600000|2022-03-29 04:20:00|1129.8|1128.8|1129.4|1128.4|1129.8|1128.8|1129.4|1128.4|7
1648527900000|2022-03-29 04:25:00|1129.3|1128.3|1129.1|1128.1|1129.3|1128.3|1129.1|1128.1|11
1648528200000|2022-03-29 04:30:00|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|2
1648528500000|2022-03-29 04:35:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|3
1648528800000|2022-03-29 04:40:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|3
1648529100000|2022-03-29 04:45:00|1129.2|1128.2|1129.6|1128.6|1129.6|1128.6|1129.2|1128.2|6
1648529400000|2022-03-29 04:50:00|1129.5|1128.5|1129.7|1128.7|1129.7|1128.7|1129.5|1128.5|4
1648529700000|2022-03-29 04:55:00|1129.8|1128.8|1129.6|1128.6|1129.8|1128.8|1129.6|1128.6|3
1648530000000|2022-03-29 05:00:00|1129.2|1128.2|1129.7|1128.7|1130|1129|1129.1|1128.1|38
1648530300000|2022-03-29 05:05:00|1129.9|1128.9|1128.7|1127.7|1130.8|1129.8|1128.7|1127.7|15
1648530600000|2022-03-29 05:10:00|1128.5|1127.5|1129.4|1128.4|1129.4|1128.4|1128.3|1127.3|8
1648530900000|2022-03-29 05:15:00|1129.7|1128.7|1130.4|1129.4|1130.4|1129.4|1129.7|1128.7|5
1648531200000|2022-03-29 05:20:00|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.4|1128.4|14
1648531500000|2022-03-29 05:25:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1
1648531800000|2022-03-29 05:30:00|1130.5|1129.5|1132.5|1131.5|1132.8|1131.8|1130.4|1129.4|54
1648532100000|2022-03-29 05:35:00|1132.6|1131.6|1131.5|1130.5|1132.6|1131.6|1131.5|1130.5|7
1648532400000|2022-03-29 05:40:00|||||||||1
1648532700000|2022-03-29 05:45:00|||||||||1
1648533000000|2022-03-29 05:50:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132|1131|34
1648533600000|2022-03-29 06:00:00|1133.2|1132.2|1133.3|1132.3|1133.3|1132.3|1132.8|1131.8|47
1648533900000|2022-03-29 06:05:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|2
1648534200000|2022-03-29 06:10:00|1132|1131|1131.7|1130.7|1132|1131|1131.5|1130.5|23
1648534500000|2022-03-29 06:15:00|1131.5|1130.5|1131.8|1130.8|1131.8|1130.8|1131.5|1130.5|4
1648534800000|2022-03-29 06:20:00|1131.7|1130.7|1131.3|1130.3|1131.9|1130.9|1131.3|1130.3|11
1648535100000|2022-03-29 06:25:00|1131.2|1130.2|1131|1130|1131.5|1130.5|1130.9|1129.9|86
1648535400000|2022-03-29 06:30:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1131|1130|22
1648535700000|2022-03-29 06:35:00|1131.1|1130.1|1131|1130|1131.3|1130.3|1130.2|1129.2|35
1648536000000|2022-03-29 06:40:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.4|1129.4|28
1648536300000|2022-03-29 06:45:00|1131.3|1130.3|1132|1131|1132|1131|1131.1|1130.1|76
1648536600000|2022-03-29 06:50:00|1132.1|1131.1|1133.1|1132.1|1133.1|1132.1|1131.9|1130.9|97
1648536900000|2022-03-29 06:55:00|1133|1132|1133|1132|1133.8|1132.8|1132.4|1131.4|123
1648537200000|2022-03-29 07:00:00|1133.1|1132.1|1132.8|1131.8|1133.6|1132.6|1132.3|1131.3|361
1648537500000|2022-03-29 07:05:00|1132.7|1131.7|1131.6|1130.6|1132.8|1131.8|1131.5|1130.5|219
1648537800000|2022-03-29 07:10:00|1131.4|1130.4|1132.4|1131.4|1132.6|1131.6|1131.4|1130.4|215
1648538100000|2022-03-29 07:15:00|1132.5|1131.5|1132.2|1131.2|1132.8|1131.8|1132.2|1131.2|201
1648538400000|2022-03-29 07:20:00|1132.4|1131.4|1133.9|1132.9|1134.3|1133.3|1132.4|1131.4|594
1648538700000|2022-03-29 07:25:00|1134|1133|1134|1133|1134.7|1133.7|1133.9|1132.9|542
1648539000000|2022-03-29 07:30:00|1133.9|1132.9|1133.4|1132.4|1134.2|1133.2|1133.3|1132.3|128
1648539300000|2022-03-29 07:35:00|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1132.9|1131.9|93
1648539600000|2022-03-29 07:40:00|1133.3|1132.3|1133.2|1132.2|1133.8|1132.8|1133.1|1132.1|269
1648539900000|2022-03-29 07:45:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.5|1131.5|401
1648540200000|2022-03-29 07:50:00|1133.2|1132.2|1132.7|1131.7|1133.2|1132.2|1132.3|1131.3|156
1648540500000|2022-03-29 07:55:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.7|1131.7|148
1648540800000|2022-03-29 08:00:00|1132.7|1131.7|1132.5|1131.5|1132.7|1131.7|1131.9|1130.9|432
1648541100000|2022-03-29 08:05:00|1132.4|1131.4|1132.9|1131.9|1133.3|1132.3|1132.1|1131.1|429
1648541400000|2022-03-29 08:10:00|1133.1|1132.1|1132.9|1131.9|1133.7|1132.7|1132.7|1131.7|191
1648541700000|2022-03-29 08:15:00|1132.8|1131.8|1133|1132|1133.5|1132.5|1132.6|1131.6|112
1648542000000|2022-03-29 08:20:00|1132.9|1131.9|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|56
1648542300000|2022-03-29 08:25:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.7|1131.7|102
1648542600000|2022-03-29 08:30:00|1133|1132|1132.6|1131.6|1133|1132|1132.4|1131.4|126
1648542900000|2022-03-29 08:35:00|1132.8|1131.8|1133.1|1132.1|1133.3|1132.3|1132.8|1131.8|50
1648543200000|2022-03-29 08:40:00|1133.3|1132.3|1133.8|1132.8|1133.9|1132.9|1133.2|1132.2|76
1648543500000|2022-03-29 08:45:00|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|19
1648543800000|2022-03-29 08:50:00|1134.1|1133.1|1133.5|1132.5|1134.1|1133.1|1133.5|1132.5|813
1648544100000|2022-03-29 08:55:00|1133.4|1132.4|1133.6|1132.6|1133.6|1132.6|1133.3|1132.3|61
1648544400000|2022-03-29 09:00:00|1133.5|1132.5|1133.6|1132.6|1133.7|1132.7|1133.2|1132.2|62
1648544700000|2022-03-29 09:05:00|1133.5|1132.5|1134.9|1133.9|1135.8|1134.8|1133.4|1132.4|961
1648545000000|2022-03-29 09:10:00|1135|1134|1135.6|1134.6|1135.8|1134.8|1134.8|1133.8|240
1648545300000|2022-03-29 09:15:00|1135.7|1134.7|1136|1135|1136.2|1135.2|1135|1134|117
1648545600000|2022-03-29 09:20:00|1136.2|1135.2|1137|1136|1137.1|1136.1|1136|1135|110
1648545900000|2022-03-29 09:25:00|1137.1|1136.1|1136.2|1135.2|1137.1|1136.1|1136.2|1135.2|66
1648546200000|2022-03-29 09:30:00|1136.3|1135.3|1137|1136|1137|1136|1136.1|1135.1|60
1648546500000|2022-03-29 09:35:00|1137.1|1136.1|1137.7|1136.7|1137.7|1136.7|1136.8|1135.8|56
1648546800000|2022-03-29 09:40:00|1137.6|1136.6|1137.6|1136.6|1138.1|1137.1|1137.5|1136.5|95
1648547100000|2022-03-29 09:45:00|1137.7|1136.7|1138.1|1137.1|1138.5|1137.5|1137.6|1136.6|163
1648547400000|2022-03-29 09:50:00|1138.2|1137.2|1138|1137|1138.3|1137.3|1137.7|1136.7|97
1648547700000|2022-03-29 09:55:00|1137.9|1136.9|1137.5|1136.5|1137.9|1136.9|1137.4|1136.4|125
1648548000000|2022-03-29 10:00:00|1137.4|1136.4|1137.5|1136.5|1137.5|1136.5|1137|1136|217
1648548300000|2022-03-29 10:05:00|1137.6|1136.6|1136.7|1135.7|1137.6|1136.6|1136.1|1135.1|408
1648548600000|2022-03-29 10:10:00|1136.9|1135.9|1137.2|1136.2|1137.2|1136.2|1136.8|1135.8|36
1648548900000|2022-03-29 10:15:00|1137.1|1136.1|1137.5|1136.5|1137.6|1136.6|1137.1|1136.1|51
1648549200000|2022-03-29 10:20:00|1137.4|1136.4|1138|1137|1138.1|1137.1|1137.4|1136.4|64
1648549500000|2022-03-29 10:25:00|1137.9|1136.9|1138|1137|1138.3|1137.3|1137.9|1136.9|58
1648549800000|2022-03-29 10:30:00|1137.9|1136.9|1137.9|1136.9|1138.2|1137.2|1137.7|1136.7|93
1648550100000|2022-03-29 10:35:00|1138|1137|1138.3|1137.3|1138.3|1137.3|1137.9|1136.9|51
1648550400000|2022-03-29 10:40:00|1138.4|1137.4|1138.3|1137.3|1138.5|1137.5|1138.3|1137.3|41
1648550700000|2022-03-29 10:45:00|1138.6|1137.6|1138.6|1137.6|1138.9|1137.9|1138.4|1137.4|78
1648551000000|2022-03-29 10:50:00|1138.7|1137.7|1138.4|1137.4|1138.7|1137.7|1138|1137|70
1648551300000|2022-03-29 10:55:00|1138.3|1137.3|1137.9|1136.9|1138.4|1137.4|1137.8|1136.8|58
1648551600000|2022-03-29 11:00:00|1137.8|1136.8|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|179
1648551900000|2022-03-29 11:05:00|1138.6|1137.6|1138.3|1137.3|1138.6|1137.6|1138.3|1137.3|93
1648552200000|2022-03-29 11:10:00|1138.4|1137.4|1138.3|1137.3|1138.7|1137.7|1138.3|1137.3|230
1648552500000|2022-03-29 11:15:00|1138.2|1137.2|1137.9|1136.9|1138.2|1137.2|1137.6|1136.6|84
1648552800000|2022-03-29 11:20:00|1137.7|1136.7|1137.3|1136.3|1137.7|1136.7|1137.3|1136.3|33
1648553100000|2022-03-29 11:25:00|1137.2|1136.2|1136.6|1135.6|1137.3|1136.3|1136.6|1135.6|49
1648553400000|2022-03-29 11:30:00|1136.5|1135.5|1136.5|1135.5|1136.7|1135.7|1136.3|1135.3|80
1648553700000|2022-03-29 11:35:00|1136.4|1135.4|1137.2|1136.2|1137.2|1136.2|1136.3|1135.3|105
1648554000000|2022-03-29 11:40:00|1137.1|1136.1|1138.3|1137.3|1139.1|1138.1|1137|1136|1171
1648554300000|2022-03-29 11:45:00|1138.7|1137.7|1141.3|1140.3|1141.4|1140.4|1138.2|1137.2|1542
1648554600000|2022-03-29 11:50:00|1141.4|1140.4|1142.9|1141.9|1143.2|1142.2|1141.4|1140.4|1222
1648554900000|2022-03-29 11:55:00|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1141|1140|666
1648555200000|2022-03-29 12:00:00|1142.6|1141.6|1143.7|1142.7|1143.9|1142.9|1142.1|1141.1|384
1648555500000|2022-03-29 12:05:00|1143.8|1142.8|1144.3|1143.3|1144.4|1143.4|1143.4|1142.4|465
1648555800000|2022-03-29 12:10:00|1144.4|1143.4|1144.4|1143.4|1144.8|1143.8|1143.9|1142.9|760
1648556100000|2022-03-29 12:15:00|1144.7|1143.7|1145|1144|1145.1|1144.1|1143.9|1142.9|181
1648556400000|2022-03-29 12:20:00|1145.1|1144.1|1148.2|1147.2|1148.2|1147.2|1145.1|1144.1|921
1648556700000|2022-03-29 12:25:00|1148.1|1147.1|1148.6|1147.6|1149.1|1148.1|1148.1|1147.1|979
1648557000000|2022-03-29 12:30:00|1148.7|1147.7|1148.2|1147.2|1148.8|1147.8|1148|1147|439
1648557300000|2022-03-29 12:35:00|1148.3|1147.3|1148.5|1147.5|1149|1148|1148|1147|581
1648557600000|2022-03-29 12:40:00|1148.6|1147.6|1148.5|1147.5|1148.7|1147.7|1147.1|1146.1|608
1648557900000|2022-03-29 12:45:00|1148.4|1147.4|1149.5|1148.5|1149.5|1148.5|1148.4|1147.4|630
1648558200000|2022-03-29 12:50:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|436
1648558500000|2022-03-29 12:55:00|1148.5|1147.5|1148.2|1147.2|1149.2|1148.2|1148.1|1147.1|606
1648558800000|2022-03-29 13:00:00|1148.3|1147.3|1147.9|1146.9|1148.4|1147.4|1147.4|1146.4|434
1648559100000|2022-03-29 13:05:00|1148|1147|1148.8|1147.8|1149.1|1148.1|1148|1147|359
1648559400000|2022-03-29 13:10:00|1148.9|1147.9|1149.9|1148.9|1149.9|1148.9|1148.6|1147.6|294
1648559700000|2022-03-29 13:15:00|1150|1149|1149.7|1148.7|1150.3|1149.3|1149.6|1148.6|511
1648560000000|2022-03-29 13:20:00|1149.6|1148.6|1150|1149|1150|1149|1149.5|1148.5|219
1648560300000|2022-03-29 13:25:00|1149.9|1148.9|1150.4|1149.4|1150.9|1149.9|1149.8|1148.8|306
1648560600000|2022-03-29 13:30:00|1150.2|1149.7|1153.2|1152.7|1153.4|1152.9|1149.5|1149|4929
1648560900000|2022-03-29 13:35:00|1153.3|1152.8|1150.2|1149.7|1153.5|1153|1150.1|1149.6|4834
1648561200000|2022-03-29 13:40:00|1150.3|1149.8|1150.6|1150.1|1151.2|1150.7|1149.2|1148.7|3500
1648561500000|2022-03-29 13:45:00|1150.8|1150.3|1148.8|1148.3|1151.6|1151.1|1148.8|1148.3|2544
1648561800000|2022-03-29 13:50:00|1148.7|1148.2|1149.1|1148.6|1150.1|1149.6|1148|1147.5|2697
1648562100000|2022-03-29 13:55:00|1149.2|1148.7|1151.3|1150.8|1151.6|1151.1|1149.2|1148.7|1863
1648562400000|2022-03-29 14:00:00|1151.1|1150.6|1149.9|1149.4|1152|1151.5|1149.9|1149.4|2595
1648562700000|2022-03-29 14:05:00|1149.8|1149.3|1149|1148.5|1151.1|1150.6|1148.3|1147.8|1969
1648563000000|2022-03-29 14:10:00|1149.1|1148.6|1147.3|1146.8|1150.4|1149.9|1146.6|1146.1|2978
1648563300000|2022-03-29 14:15:00|1147.4|1146.9|1147.1|1146.6|1147.9|1147.4|1146.7|1146.2|2866
1648563600000|2022-03-29 14:20:00|1146.9|1146.4|1147.1|1146.6|1147.7|1147.2|1146.1|1145.6|2059
1648563900000|2022-03-29 14:25:00|1146.9|1146.4|1148.1|1147.6|1148.5|1148|1146.3|1145.8|1708
1648564200000|2022-03-29 14:30:00|1148.2|1147.7|1147.7|1147.2|1148.4|1147.9|1146.5|1146|2520
1648564500000|2022-03-29 14:35:00|1147.6|1147.1|1148|1147.5|1148.3|1147.8|1146.8|1146.3|2128
1648564800000|2022-03-29 14:40:00|1147.9|1147.4|1148.5|1148|1149.2|1148.7|1147|1146.5|2715
1648565100000|2022-03-29 14:45:00|1148.6|1148.1|1149|1148.5|1149.6|1149.1|1148|1147.5|1633
1648565400000|2022-03-29 14:50:00|1149.1|1148.6|1149.1|1148.6|1149.4|1148.9|1148.2|1147.7|1048
1648565700000|2022-03-29 14:55:00|1149|1148.5|1148.8|1148.3|1149.7|1149.2|1148.4|1147.9|1213
1648566000000|2022-03-29 15:00:00|1149|1148.5|1148.5|1148|1149.7|1149.2|1148.2|1147.7|1592
1648566300000|2022-03-29 15:05:00|1148.4|1147.9|1148.3|1147.8|1149|1148.5|1148|1147.5|762
1648566600000|2022-03-29 15:10:00|1148.2|1147.7|1148.5|1148|1148.9|1148.4|1147.8|1147.3|738
1648566900000|2022-03-29 15:15:00|1148.4|1147.9|1148.3|1147.8|1148.7|1148.2|1147.9|1147.4|655
1648567200000|2022-03-29 15:20:00|1148.4|1147.9|1147.2|1146.7|1148.5|1148|1146.7|1146.2|1029
1648567500000|2022-03-29 15:25:00|1147.3|1146.8|1148.6|1148.1|1148.7|1148.2|1147.1|1146.6|2032
1648567800000|2022-03-29 15:30:00|1148.7|1148.2|1148.4|1147.9|1148.8|1148.3|1147.9|1147.4|1355
1648568100000|2022-03-29 15:35:00|1148.5|1148|1148.1|1147.6|1148.6|1148.1|1147.7|1147.2|808
1648568400000|2022-03-29 15:40:00|1148|1147.5|1148.1|1147.6|1148.4|1147.9|1147.3|1146.8|628
1648568700000|2022-03-29 15:45:00|1148.2|1147.7|1148.5|1148|1148.5|1148|1147.9|1147.4|480
1648569000000|2022-03-29 15:50:00|1148.4|1147.9|1148.2|1147.7|1148.5|1148|1147.8|1147.3|827
1648569300000|2022-03-29 15:55:00|1148.1|1147.6|1147.5|1147|1148.1|1147.6|1147.3|1146.8|794
1648569600000|2022-03-29 16:00:00|1147.4|1146.9|1146.3|1145.8|1147.5|1147|1145.8|1145.3|1610
1648569900000|2022-03-29 16:05:00|1146.2|1145.7|1145.8|1145.3|1146.4|1145.9|1145.7|1145.2|912
1648570200000|2022-03-29 16:10:00|1145.9|1145.4|1145.7|1145.2|1146|1145.5|1145.2|1144.7|748
1648570500000|2022-03-29 16:15:00|1145.8|1145.3|1146.5|1146|1146.5|1146|1145.6|1145.1|817
1648570800000|2022-03-29 16:20:00|1146.4|1145.9|1145.8|1145.3|1146.5|1146|1145.2|1144.7|1073
1648571100000|2022-03-29 16:25:00|1145.6|1145.1|1145.4|1144.9|1145.8|1145.3|1145|1144.5|632
1648571400000|2022-03-29 16:30:00|1145.5|1145|1144|1143.5|1145.5|1145|1143.8|1143.3|1044
1648571700000|2022-03-29 16:35:00|1143.9|1143.4|1144.4|1143.9|1144.7|1144.2|1143.8|1143.3|902
1648572000000|2022-03-29 16:40:00|1144.5|1144|1145.7|1145.2|1145.8|1145.3|1144.4|1143.9|557
1648572300000|2022-03-29 16:45:00|1145.8|1145.3|1145.5|1145|1146.1|1145.6|1145.3|1144.8|756
1648572600000|2022-03-29 16:50:00|1145.6|1145.1|1144.8|1144.3|1145.7|1145.2|1144.5|1144|452
1648572900000|2022-03-29 16:55:00|1144.9|1144.4|1145.1|1144.6|1145.4|1144.9|1144.7|1144.2|375
1648573200000|2022-03-29 17:00:00|1145|1144.5|1144.5|1144|1145|1144.5|1144|1143.5|619
1648573500000|2022-03-29 17:05:00|1144.4|1143.9|1144.4|1143.9|1144.7|1144.2|1144.1|1143.6|391
1648573800000|2022-03-29 17:10:00|1144.5|1144|1144.6|1144.1|1145|1144.5|1144.5|1144|435
1648574100000|2022-03-29 17:15:00|1144.8|1144.3|1144.8|1144.3|1145.1|1144.6|1144.7|1144.2|459
1648574400000|2022-03-29 17:20:00|1144.7|1144.2|1144.6|1144.1|1144.8|1144.3|1144|1143.5|342
1648574700000|2022-03-29 17:25:00|1144.5|1144|1144.6|1144.1|1145|1144.5|1144.1|1143.6|649
1648575000000|2022-03-29 17:30:00|1144.7|1144.2|1144.9|1144.4|1145.1|1144.6|1144.4|1143.9|330
1648575300000|2022-03-29 17:35:00|1145|1144.5|1145.6|1145.1|1145.7|1145.2|1144.9|1144.4|390
1648575600000|2022-03-29 17:40:00|1145.7|1145.2|1146.5|1146|1146.5|1146|1145.6|1145.1|338
1648575900000|2022-03-29 17:45:00|1146.6|1146.1|1146.9|1146.4|1147.2|1146.7|1146.1|1145.6|812
1648576200000|2022-03-29 17:50:00|1146.8|1146.3|1146.9|1146.4|1147|1146.5|1146.5|1146|420
1648576500000|2022-03-29 17:55:00|1146.8|1146.3|1147.3|1146.8|1147.3|1146.8|1146.5|1146|233
1648576800000|2022-03-29 18:00:00|1147.4|1146.9|1147.3|1146.8|1147.7|1147.2|1147.1|1146.6|519
1648577100000|2022-03-29 18:05:00|1147.4|1146.9|1147.6|1147.1|1147.8|1147.3|1146.9|1146.4|375
1648577400000|2022-03-29 18:10:00|1147.7|1147.2|1148.1|1147.6|1148.2|1147.7|1147.6|1147.1|394
1648577700000|2022-03-29 18:15:00|1148.2|1147.7|1147.8|1147.3|1148.2|1147.7|1147.5|1147|618
1648578000000|2022-03-29 18:20:00|1147.7|1147.2|1148.8|1148.3|1148.8|1148.3|1147.5|1147|741
1648578300000|2022-03-29 18:25:00|1148.7|1148.2|1149.5|1149|1149.5|1149|1148.7|1148.2|657
1648578600000|2022-03-29 18:30:00|1149.4|1148.9|1149.3|1148.8|1149.4|1148.9|1149|1148.5|859
1648578900000|2022-03-29 18:35:00|1149.4|1148.9|1149.5|1149|1149.8|1149.3|1149.3|1148.8|790
1648579200000|2022-03-29 18:40:00|1149.6|1149.1|1149.7|1149.2|1149.9|1149.4|1149.2|1148.7|743
1648579500000|2022-03-29 18:45:00|1149.6|1149.1|1149.6|1149.1|1149.8|1149.3|1149.4|1148.9|519
1648579800000|2022-03-29 18:50:00|1149.5|1149|1149.1|1148.6|1149.6|1149.1|1149.1|1148.6|440
1648580100000|2022-03-29 18:55:00|1149|1148.5|1149.4|1148.9|1149.6|1149.1|1148.9|1148.4|470
1648580400000|2022-03-29 19:00:00|1149.2|1148.7|1149|1148.5|1149.3|1148.8|1148.7|1148.2|696
1648580700000|2022-03-29 19:05:00|1149.1|1148.6|1149.2|1148.7|1149.3|1148.8|1148.7|1148.2|506
1648581000000|2022-03-29 19:10:00|1149.1|1148.6|1149.2|1148.7|1149.6|1149.1|1149|1148.5|415
1648581300000|2022-03-29 19:15:00|1149.1|1148.6|1149.4|1148.9|1149.4|1148.9|1148.8|1148.3|661
1648581600000|2022-03-29 19:20:00|1149.3|1148.8|1149.2|1148.7|1149.8|1149.3|1149.2|1148.7|466
1648581900000|2022-03-29 19:25:00|1149.3|1148.8|1150|1149.5|1150.2|1149.7|1149|1148.5|1440
1648582200000|2022-03-29 19:30:00|1150.1|1149.6|1150.3|1149.8|1150.4|1149.9|1149.8|1149.3|620
1648582500000|2022-03-29 19:35:00|1150.2|1149.7|1149.8|1149.3|1150.5|1150|1149.5|1149|486
1648582800000|2022-03-29 19:40:00|1149.9|1149.4|1149.6|1149.1|1150|1149.5|1148.9|1148.4|768
1648583100000|2022-03-29 19:45:00|1149.5|1149|1149.4|1148.9|1150.1|1149.6|1149.3|1148.8|1532
1648583400000|2022-03-29 19:50:00|1149.5|1149|1148.6|1148.1|1149.6|1149.1|1148.1|1147.6|2421
1648583700000|2022-03-29 19:55:00|1148.7|1148.2|1150.9|1150.4|1150.9|1150.4|1148.6|1148.1|6691
1648584000000|2022-03-29 20:00:00|1150.6|1149.6|1149.7|1148.7|1150.6|1149.6|1149.1|1148.1|632
1648584300000|2022-03-29 20:05:00|1149.5|1148.5|1149.2|1148.2|1149.6|1148.6|1149|1148|118
1648584600000|2022-03-29 20:10:00|1149|1148|1149.5|1148.5|1150.2|1149.2|1149|1148|133
1648584900000|2022-03-29 20:15:00|1149.1|1148.1|1149.7|1148.7|1149.7|1148.7|1149.1|1148.1|7
1648585200000|2022-03-29 20:20:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.2|1148.2|11
1648585500000|2022-03-29 20:25:00|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|9
1648585800000|2022-03-29 20:30:00|1149.8|1148.8|1149.5|1148.5|1149.8|1148.8|1149.5|1148.5|2
1648586400000|2022-03-29 20:40:00|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1
1648586700000|2022-03-29 20:45:00|1149.6|1148.6|1150.3|1149.3|1150.4|1149.4|1149.6|1148.6|140
1648587000000|2022-03-29 20:50:00|1150|1149|1150.1|1149.1|1150.4|1149.4|1150|1149|17
1648587300000|2022-03-29 20:55:00|1149.9|1148.9|1149.8|1148.8|1149.9|1148.9|1149.6|1148.6|33
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1149.9|1147.9|1150.5|1148.5|1149.9|1147.9|0
1648591500000|2022-03-29 22:05:00|1149.8|1147.8|1149.4|1147.4|1149.9|1147.9|1149.3|1147.3|0
1648591800000|2022-03-29 22:10:00|1149.5|1147.5|1149.4|1147.4|1149.5|1147.5|1149.3|1147.3|0
1648592100000|2022-03-29 22:15:00|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1149.3|1147.3|0
1648592400000|2022-03-29 22:20:00|1149.4|1147.4|1149.8|1147.8|1149.8|1147.8|1149.3|1147.3|0
1648592700000|2022-03-29 22:25:00|1149.7|1147.7|1150|1148|1150.1|1148.1|1149.5|1147.5|0
1648593000000|2022-03-29 22:30:00|1150.1|1148.1|1150|1148|1150.3|1148.3|1150|1148|0
1648593300000|2022-03-29 22:35:00|1150.1|1148.1|1150.4|1148.4|1150.5|1148.5|1150|1148|0
1648593600000|2022-03-29 22:40:00|1150.5|1148.5|1150.4|1148.4|1150.5|1148.5|1150.2|1148.2|0
1648593900000|2022-03-29 22:45:00|1150.5|1148.5|1150.6|1148.6|1150.6|1148.6|1150.5|1148.5|0
1648594200000|2022-03-29 22:50:00|1150.5|1148.5|1150.1|1148.1|1150.5|1148.5|1150|1148|0
1648594500000|2022-03-29 22:55:00|1150|1148|1150.1|1148.1|1150.4|1148.4|1150|1148|0
1648594800000|2022-03-29 23:00:00|1150|1148|1150.2|1148.2|1150.4|1148.4|1150|1148|0
1648595100000|2022-03-29 23:05:00|1150.1|1148.1|1150.3|1148.3|1150.4|1148.4|1150.1|1148.1|0
1648595400000|2022-03-29 23:10:00|1150.2|1148.2|1150.3|1148.3|1150.5|1148.5|1150.2|1148.2|0
1648595700000|2022-03-29 23:15:00|1150.2|1148.2|1150.3|1148.3|1150.5|1148.5|1150.2|1148.2|0
1648596000000|2022-03-29 23:20:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1648596300000|2022-03-29 23:25:00|1150.2|1148.2|1150.2|1148.2|1150.4|1148.4|1150.2|1148.2|0
1648596600000|2022-03-29 23:30:00|1150.1|1148.1|1150|1148|1150.3|1148.3|1149.9|1147.9|0
1648596900000|2022-03-29 23:35:00|1150.1|1148.1|1150.1|1148.1|1150.3|1148.3|1150|1148|0
1648597200000|2022-03-29 23:40:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1648597500000|2022-03-29 23:45:00|1151.1|1149.1|1151.1|1149.1|1151.2|1149.2|1151|1149|0
1648597800000|2022-03-29 23:50:00|1151.2|1149.2|1151|1149|1151.2|1149.2|1150.9|1148.9|0
1648598100000|2022-03-29 23:55:00|1151.1|1149.1|1151.1|1149.1|1151.2|1149.2|1151|1149|0
1648598400000|2022-03-30 00:00:00|1150.5|1148.5|1146.3|1145.3|1150.5|1148.5|1146|1145|34
1648598700000|2022-03-30 00:05:00|1145.7|1144.7|1145.4|1144.4|1145.9|1144.9|1144.4|1143.4|55
1648599000000|2022-03-30 00:10:00|1146.3|1145.3|1144.7|1143.7|1146.9|1145.9|1144.7|1143.7|100
1648599300000|2022-03-30 00:15:00|1145.3|1144.3|1146.5|1145.5|1146.5|1145.5|1144.7|1143.7|31
1648599600000|2022-03-30 00:20:00|1147.2|1146.2|1147.3|1146.3|1147.6|1146.6|1146.9|1145.9|34
1648599900000|2022-03-30 00:25:00|1147.2|1146.2|1147.5|1146.5|1147.7|1146.7|1147|1146|24
1648600200000|2022-03-30 00:30:00|1147.9|1146.9|1147.5|1146.5|1148.1|1147.1|1147.5|1146.5|20
1648600500000|2022-03-30 00:35:00|1147.8|1146.8|1147.5|1146.5|1147.8|1146.8|1147.4|1146.4|13
1648600800000|2022-03-30 00:40:00|1147.3|1146.3|1147|1146|1147.3|1146.3|1146.9|1145.9|26
1648601100000|2022-03-30 00:45:00|1146.9|1145.9|1147.1|1146.1|1147.1|1146.1|1146.8|1145.8|10
1648601400000|2022-03-30 00:50:00|1147.2|1146.2|1146.7|1145.7|1147.2|1146.2|1145.8|1144.8|60
1648601700000|2022-03-30 00:55:00|1146.6|1145.6|1147.1|1146.1|1147.1|1146.1|1146.6|1145.6|4
1648602000000|2022-03-30 01:00:00|1146.9|1145.9|1147.2|1146.2|1147.2|1146.2|1146.9|1145.9|15
1648602300000|2022-03-30 01:05:00|1147.1|1146.1|1147.4|1146.4|1147.5|1146.5|1146.8|1145.8|27
1648602600000|2022-03-30 01:10:00|1147.2|1146.2|1147.2|1146.2|1147.4|1146.4|1146.9|1145.9|41
1648602900000|2022-03-30 01:15:00|1147.1|1146.1|1146.5|1145.5|1147.1|1146.1|1145.3|1144.3|153
1648603200000|2022-03-30 01:20:00|1146.3|1145.3|1146.4|1145.4|1146.9|1145.9|1146.2|1145.2|115
1648603500000|2022-03-30 01:25:00|1146.8|1145.8|1148.5|1147.5|1148.9|1147.9|1146.8|1145.8|60
1648603800000|2022-03-30 01:30:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1147.9|1146.9|35
1648604100000|2022-03-30 01:35:00|1149.1|1148.1|1147.8|1146.8|1149.1|1148.1|1147|1146|98
1648604400000|2022-03-30 01:40:00|1148.9|1147.9|1149.8|1148.8|1149.8|1148.8|1148|1147|73
1648604700000|2022-03-30 01:45:00|1149.9|1148.9|1149.3|1148.3|1151|1150|1149.3|1148.3|90
1648605000000|2022-03-30 01:50:00|1149.4|1148.4|1149|1148|1150.1|1149.1|1148.7|1147.7|23
1648605300000|2022-03-30 01:55:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.1|1147.1|31
1648605600000|2022-03-30 02:00:00|1148.8|1147.8|1148.2|1147.2|1149|1148|1147.8|1146.8|25
1648605900000|2022-03-30 02:05:00|1147.9|1146.9|1148.8|1147.8|1148.8|1147.8|1147.4|1146.4|15
1648606200000|2022-03-30 02:10:00|1149.4|1148.4|1149.4|1148.4|1150.9|1149.9|1149.4|1148.4|62
1648606500000|2022-03-30 02:15:00|1148.6|1147.6|1147.7|1146.7|1148.6|1147.6|1147.7|1146.7|25
1648606800000|2022-03-30 02:20:00|1148.7|1147.7|1148.5|1147.5|1148.7|1147.7|1148.5|1147.5|7
1648607100000|2022-03-30 02:25:00|1148.8|1147.8|1148.5|1147.5|1149.1|1148.1|1148|1147|136
1648607400000|2022-03-30 02:30:00|1148.2|1147.2|1148.7|1147.7|1148.8|1147.8|1147.8|1146.8|62
1648607700000|2022-03-30 02:35:00|1148.6|1147.6|1149.8|1148.8|1149.9|1148.9|1148.3|1147.3|183
1648608000000|2022-03-30 02:40:00|1150|1149|1149|1148|1150.2|1149.2|1148.9|1147.9|24
1648608300000|2022-03-30 02:45:00|1148.7|1147.7|1148.1|1147.1|1148.8|1147.8|1148.1|1147.1|49
1648608600000|2022-03-30 02:50:00|1148.2|1147.2|1148|1147|1148.6|1147.6|1147.4|1146.4|85
1648608900000|2022-03-30 02:55:00|1147.6|1146.6|1146.6|1145.6|1147.6|1146.6|1146.3|1145.3|106
1648609200000|2022-03-30 03:00:00|1147.2|1146.2|1147.7|1146.7|1147.7|1146.7|1147|1146|13
1648609500000|2022-03-30 03:05:00|1147.9|1146.9|1148|1147|1148.1|1147.1|1147.7|1146.7|35
1648609800000|2022-03-30 03:10:00|1148.1|1147.1|1148.4|1147.4|1148.7|1147.7|1148.1|1147.1|49
1648610100000|2022-03-30 03:15:00|1148.5|1147.5|1149.2|1148.2|1149.3|1148.3|1148.5|1147.5|27
1648610400000|2022-03-30 03:20:00|1149.4|1148.4|1148.9|1147.9|1149.4|1148.4|1148.6|1147.6|38
1648610700000|2022-03-30 03:25:00|1149.6|1148.6|1149.9|1148.9|1149.9|1148.9|1149.3|1148.3|21
1648611000000|2022-03-30 03:30:00|1149.8|1148.8|1149.5|1148.5|1149.8|1148.8|1149.2|1148.2|14
1648611300000|2022-03-30 03:35:00|1149.2|1148.2|1149|1148|1149.2|1148.2|1149|1148|7
1648611600000|2022-03-30 03:40:00|1148.9|1147.9|1149.3|1148.3|1149.3|1148.3|1148.9|1147.9|8
1648611900000|2022-03-30 03:45:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.3|1147.3|9
1648612200000|2022-03-30 03:50:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1148|1147|6
1648612500000|2022-03-30 03:55:00|1148.1|1147.1|1148.1|1147.1|1148.1|1147.1|1147.9|1146.9|7
1648612800000|2022-03-30 04:00:00|1148.5|1147.5|1148.7|1147.7|1148.7|1147.7|1148.5|1147.5|4
1648613100000|2022-03-30 04:05:00|1148.8|1147.8|1149.3|1148.3|1149.3|1148.3|1148.8|1147.8|13
1648613400000|2022-03-30 04:10:00|1149.2|1148.2|1149.6|1148.6|1149.6|1148.6|1149.2|1148.2|17
1648613700000|2022-03-30 04:15:00|1149.7|1148.7|1149.7|1148.7|1149.8|1148.8|1149.3|1148.3|14
1648614000000|2022-03-30 04:20:00|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|6
1648614300000|2022-03-30 04:25:00|1149.8|1148.8|1149.6|1148.6|1149.8|1148.8|1149.5|1148.5|17
1648614600000|2022-03-30 04:30:00|1149.4|1148.4|1149.3|1148.3|1149.5|1148.5|1149.3|1148.3|10
1648614900000|2022-03-30 04:35:00|1149.2|1148.2|1148.9|1147.9|1149.2|1148.2|1148.9|1147.9|5
1648615200000|2022-03-30 04:40:00|1148.3|1147.3|1148|1147|1148.3|1147.3|1147.8|1146.8|6
1648615500000|2022-03-30 04:45:00|1148.3|1147.3|1148.7|1147.7|1148.7|1147.7|1148.2|1147.2|22
1648615800000|2022-03-30 04:50:00|1148.6|1147.6|1148.6|1147.6|1148.7|1147.7|1148.5|1147.5|9
1648616100000|2022-03-30 04:55:00|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|4
1648616400000|2022-03-30 05:00:00|1148.6|1147.6|1150.3|1149.3|1151.1|1150.1|1148.6|1147.6|174
1648616700000|2022-03-30 05:05:00|1150.5|1149.5|1152.6|1151.6|1152.8|1151.8|1150.5|1149.5|44
1648617000000|2022-03-30 05:10:00|1152.7|1151.7|1150.3|1149.3|1153|1152|1150.2|1149.2|30
1648617300000|2022-03-30 05:15:00|1150.1|1149.1|1149|1148|1150.1|1149.1|1148.9|1147.9|115
1648617600000|2022-03-30 05:20:00|1149.4|1148.4|1149.9|1148.9|1150.3|1149.3|1149.4|1148.4|56
1648617900000|2022-03-30 05:25:00|1150.1|1149.1|1150.7|1149.7|1150.7|1149.7|1149.8|1148.8|48
1648618200000|2022-03-30 05:30:00|1151.2|1150.2|1149.3|1148.3|1151.2|1150.2|1149.2|1148.2|87
1648618500000|2022-03-30 05:35:00|1149.4|1148.4|1150.1|1149.1|1150.7|1149.7|1149.4|1148.4|196
1648618800000|2022-03-30 05:40:00|1150.2|1149.2|1149.4|1148.4|1150.4|1149.4|1149.3|1148.3|39
1648619100000|2022-03-30 05:45:00|1149.6|1148.6|1149.9|1148.9|1150.1|1149.1|1149.4|1148.4|89
1648619400000|2022-03-30 05:50:00|1150.1|1149.1|1149|1148|1150.1|1149.1|1148.9|1147.9|223
1648619700000|2022-03-30 05:55:00|1149.2|1148.2|1150.5|1149.5|1150.5|1149.5|1149.2|1148.2|106
1648620000000|2022-03-30 06:00:00|1150.7|1149.7|1150|1149|1150.8|1149.8|1149.6|1148.6|272
1648620300000|2022-03-30 06:05:00|1150.1|1149.1|1148.6|1147.6|1150.3|1149.3|1148.3|1147.3|341
1648620600000|2022-03-30 06:10:00|1148.7|1147.7|1148.7|1147.7|1149.4|1148.4|1148.2|1147.2|319
1648620900000|2022-03-30 06:15:00|1148.9|1147.9|1149.8|1148.8|1149.8|1148.8|1148.6|1147.6|351
1648621200000|2022-03-30 06:20:00|1149.9|1148.9|1149.8|1148.8|1150.8|1149.8|1149.1|1148.1|267
1648621500000|2022-03-30 06:25:00|1149.9|1148.9|1151.1|1150.1|1151.1|1150.1|1149.1|1148.1|178
1648621800000|2022-03-30 06:30:00|1151.3|1150.3|1150.2|1149.2|1151.3|1150.3|1149.3|1148.3|257
1648622100000|2022-03-30 06:35:00|1150.8|1149.8|1150.6|1149.6|1150.9|1149.9|1149.8|1148.8|343
1648622400000|2022-03-30 06:40:00|1150.7|1149.7|1150.3|1149.3|1151|1150|1149.9|1148.9|50
1648622700000|2022-03-30 06:45:00|1150.4|1149.4|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|71
1648623000000|2022-03-30 06:50:00|1150.4|1149.4|1152.1|1151.1|1152.1|1151.1|1150.4|1149.4|125
1648623300000|2022-03-30 06:55:00|1152|1151|1152.3|1151.3|1152.4|1151.4|1151.5|1150.5|48
1648623600000|2022-03-30 07:00:00|1152.4|1151.4|1152.2|1151.2|1152.5|1151.5|1151.2|1150.2|211
1648623900000|2022-03-30 07:05:00|1152.3|1151.3|1152.2|1151.2|1152.8|1151.8|1151.4|1150.4|154
1648624200000|2022-03-30 07:10:00|1152.1|1151.1|1151.7|1150.7|1152.2|1151.2|1151.5|1150.5|174
1648624500000|2022-03-30 07:15:00|1151.6|1150.6|1149.6|1148.6|1151.6|1150.6|1149.5|1148.5|553
1648624800000|2022-03-30 07:20:00|1149.5|1148.5|1149|1148|1149.5|1148.5|1148.6|1147.6|509
1648625100000|2022-03-30 07:25:00|1149.1|1148.1|1149|1148|1149.5|1148.5|1148.6|1147.6|374
1648625400000|2022-03-30 07:30:00|1149.1|1148.1|1150|1149|1150|1149|1148.9|1147.9|297
1648625700000|2022-03-30 07:35:00|1149.9|1148.9|1150|1149|1150.7|1149.7|1149.9|1148.9|306
1648626000000|2022-03-30 07:40:00|1149.9|1148.9|1150.2|1149.2|1150.3|1149.3|1149.6|1148.6|199
1648626300000|2022-03-30 07:45:00|1150.3|1149.3|1149.4|1148.4|1150.4|1149.4|1149.2|1148.2|340
1648626600000|2022-03-30 07:50:00|1149.3|1148.3|1148.6|1147.6|1149.3|1148.3|1148.5|1147.5|240
1648626900000|2022-03-30 07:55:00|1148.7|1147.7|1149|1148|1149.2|1148.2|1148.4|1147.4|165
1648627200000|2022-03-30 08:00:00|1148.9|1147.9|1147.3|1146.3|1148.9|1147.9|1146.5|1145.5|851
1648627500000|2022-03-30 08:05:00|1147.2|1146.2|1148.9|1147.9|1149|1148|1147.2|1146.2|323
1648627800000|2022-03-30 08:10:00|1148.8|1147.8|1147.6|1146.6|1149.3|1148.3|1147.6|1146.6|616
1648628100000|2022-03-30 08:15:00|1147.5|1146.5|1148.2|1147.2|1148.4|1147.4|1147.2|1146.2|521
1648628400000|2022-03-30 08:20:00|1148.1|1147.1|1147.8|1146.8|1148.5|1147.5|1147.8|1146.8|176
1648628700000|2022-03-30 08:25:00|1147.9|1146.9|1148.5|1147.5|1148.6|1147.6|1147.7|1146.7|153
1648629000000|2022-03-30 08:30:00|1148.6|1147.6|1147.7|1146.7|1148.6|1147.6|1147.6|1146.6|172
1648629300000|2022-03-30 08:35:00|1147.6|1146.6|1148|1147|1148.2|1147.2|1147.4|1146.4|170
1648629600000|2022-03-30 08:40:00|1147.9|1146.9|1147.2|1146.2|1148.1|1147.1|1146.9|1145.9|140
1648629900000|2022-03-30 08:45:00|1147.1|1146.1|1146.8|1145.8|1147.8|1146.8|1146.8|1145.8|254
1648630200000|2022-03-30 08:50:00|1146.9|1145.9|1147.9|1146.9|1148.1|1147.1|1146.9|1145.9|156
1648630500000|2022-03-30 08:55:00|1148|1147|1148.9|1147.9|1149|1148|1147.9|1146.9|139
1648630800000|2022-03-30 09:00:00|1148.8|1147.8|1148.9|1147.9|1149.1|1148.1|1148.4|1147.4|73
1648631100000|2022-03-30 09:05:00|1149|1148|1148.8|1147.8|1149.1|1148.1|1148.7|1147.7|91
1648631400000|2022-03-30 09:10:00|1148.7|1147.7|1149.1|1148.1|1149.1|1148.1|1148.4|1147.4|113
1648631700000|2022-03-30 09:15:00|1149|1148|1149.5|1148.5|1149.6|1148.6|1148.8|1147.8|164
1648632000000|2022-03-30 09:20:00|1149.6|1148.6|1150.2|1149.2|1150.3|1149.3|1149.6|1148.6|226
1648632300000|2022-03-30 09:25:00|1150.3|1149.3|1150.1|1149.1|1150.4|1149.4|1149.8|1148.8|176
1648632600000|2022-03-30 09:30:00|1150|1149|1149.5|1148.5|1150.1|1149.1|1149.4|1148.4|163
1648632900000|2022-03-30 09:35:00|1149.6|1148.6|1149.2|1148.2|1149.6|1148.6|1149|1148|143
1648633200000|2022-03-30 09:40:00|1149.1|1148.1|1149.1|1148.1|1149.3|1148.3|1149|1148|165
1648633500000|2022-03-30 09:45:00|1149|1148|1148.7|1147.7|1149.2|1148.2|1148.7|1147.7|145
1648633800000|2022-03-30 09:50:00|1148.8|1147.8|1148.6|1147.6|1149|1148|1148.6|1147.6|145
1648634100000|2022-03-30 09:55:00|1148.5|1147.5|1149.2|1148.2|1149.2|1148.2|1148.4|1147.4|271
1648634400000|2022-03-30 10:00:00|1148.9|1147.9|1147.9|1146.9|1148.9|1147.9|1146.6|1145.6|879
1648634700000|2022-03-30 10:05:00|1148.2|1147.2|1147.2|1146.2|1148.3|1147.3|1147|1146|140
1648635000000|2022-03-30 10:10:00|1146.9|1145.9|1146.9|1145.9|1147.2|1146.2|1146.7|1145.7|109
1648635300000|2022-03-30 10:15:00|1147|1146|1146.9|1145.9|1147.2|1146.2|1146.3|1145.3|101
1648635600000|2022-03-30 10:20:00|1147.1|1146.1|1147.4|1146.4|1147.5|1146.5|1147.1|1146.1|90
1648635900000|2022-03-30 10:25:00|1147.3|1146.3|1147.2|1146.2|1147.5|1146.5|1147|1146|98
1648636200000|2022-03-30 10:30:00|1147.4|1146.4|1146.7|1145.7|1147.4|1146.4|1146.7|1145.7|156
1648636500000|2022-03-30 10:35:00|1146.6|1145.6|1146.6|1145.6|1146.7|1145.7|1146.2|1145.2|88
1648636800000|2022-03-30 10:40:00|1146.5|1145.5|1146.6|1145.6|1147|1146|1146.3|1145.3|76
1648637100000|2022-03-30 10:45:00|1146.7|1145.7|1147.1|1146.1|1147.4|1146.4|1146.7|1145.7|79
1648637400000|2022-03-30 10:50:00|1147.2|1146.2|1147.4|1146.4|1147.5|1146.5|1147|1146|56
1648637700000|2022-03-30 10:55:00|1147.5|1146.5|1147.5|1146.5|1147.6|1146.6|1147.3|1146.3|56
1648638000000|2022-03-30 11:00:00|1147.6|1146.6|1148.1|1147.1|1148.4|1147.4|1147.5|1146.5|118
1648638300000|2022-03-30 11:05:00|1147.8|1146.8|1147.4|1146.4|1147.8|1146.8|1147.4|1146.4|22
1648638600000|2022-03-30 11:10:00|1147.5|1146.5|1147.7|1146.7|1147.8|1146.8|1147.3|1146.3|45
1648638900000|2022-03-30 11:15:00|1147.6|1146.6|1147.3|1146.3|1147.8|1146.8|1147.3|1146.3|56
1648639200000|2022-03-30 11:20:00|1147.2|1146.2|1147.9|1146.9|1147.9|1146.9|1147.2|1146.2|45
1648639500000|2022-03-30 11:25:00|1148|1147|1148|1147|1148|1147|1147.7|1146.7|25
1648639800000|2022-03-30 11:30:00|1147.7|1146.7|1148.4|1147.4|1148.4|1147.4|1147.6|1146.6|125
1648640100000|2022-03-30 11:35:00|1148.5|1147.5|1148.5|1147.5|1148.8|1147.8|1148.1|1147.1|413
1648640400000|2022-03-30 11:40:00|1148.4|1147.4|1148.2|1147.2|1148.6|1147.6|1148.2|1147.2|21
1648640700000|2022-03-30 11:45:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1147.9|1146.9|44
1648641000000|2022-03-30 11:50:00|1148.3|1147.3|1148.1|1147.1|1148.3|1147.3|1147.9|1146.9|33
1648641300000|2022-03-30 11:55:00|1148|1147|1147.2|1146.2|1148|1147|1146.8|1145.8|228
1648641600000|2022-03-30 12:00:00|1147.3|1146.3|1148.1|1147.1|1148.1|1147.1|1146.9|1145.9|101
1648641900000|2022-03-30 12:05:00|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1147.7|1146.7|50
1648642200000|2022-03-30 12:10:00|1148.3|1147.3|1147.4|1146.4|1148.8|1147.8|1147.2|1146.2|189
1648642500000|2022-03-30 12:15:00|1147.5|1146.5|1147.2|1146.2|1147.5|1146.5|1146.9|1145.9|116
1648642800000|2022-03-30 12:20:00|1147.4|1146.4|1146.4|1145.4|1147.4|1146.4|1146.3|1145.3|99
1648643100000|2022-03-30 12:25:00|1146.3|1145.3|1145.8|1144.8|1146.7|1145.7|1145.8|1144.8|160
1648643400000|2022-03-30 12:30:00|1145.6|1144.6|1146.8|1145.8|1146.9|1145.9|1145.6|1144.6|242
1648643700000|2022-03-30 12:35:00|1146.7|1145.7|1147.7|1146.7|1147.7|1146.7|1146.7|1145.7|315
1648644000000|2022-03-30 12:40:00|1147.6|1146.6|1147.9|1146.9|1148.2|1147.2|1147.5|1146.5|154
1648644300000|2022-03-30 12:45:00|1148|1147|1147.3|1146.3|1148|1147|1147.2|1146.2|140
1648644600000|2022-03-30 12:50:00|1147.4|1146.4|1147.9|1146.9|1148|1147|1147.4|1146.4|28
1648644900000|2022-03-30 12:55:00|1148|1147|1148.1|1147.1|1148.2|1147.2|1147.8|1146.8|127
1648645200000|2022-03-30 13:00:00|1148.2|1147.2|1147.6|1146.6|1148.3|1147.3|1147.6|1146.6|192
1648645500000|2022-03-30 13:05:00|1147.5|1146.5|1147.7|1146.7|1147.9|1146.9|1147.1|1146.1|354
1648645800000|2022-03-30 13:10:00|1147.8|1146.8|1147.4|1146.4|1147.9|1146.9|1146.9|1145.9|905
1648646100000|2022-03-30 13:15:00|1147.3|1146.3|1147.8|1146.8|1147.8|1146.8|1147.2|1146.2|525
1648646400000|2022-03-30 13:20:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.4|1146.4|418
1648646700000|2022-03-30 13:25:00|1148|1147|1148.1|1147.1|1148.3|1147.3|1147.7|1146.7|410
1648647000000|2022-03-30 13:30:00|1147.9|1147.4|1151.4|1150.9|1151.4|1150.9|1147.1|1146.6|5686
1648647300000|2022-03-30 13:35:00|1151.3|1150.8|1152.2|1151.7|1152.7|1152.2|1150.7|1150.2|3801
1648647600000|2022-03-30 13:40:00|1152.3|1151.8|1153.3|1152.8|1153.8|1153.3|1152|1151.5|3319
1648647900000|2022-03-30 13:45:00|1153.2|1152.7|1153.3|1152.8|1153.7|1153.2|1151.9|1151.4|2499
1648648200000|2022-03-30 13:50:00|1153.2|1152.7|1152.3|1151.8|1153.8|1153.3|1151.5|1151|3098
1648648500000|2022-03-30 13:55:00|1152.5|1152|1153.9|1153.4|1153.9|1153.4|1151.9|1151.4|1484
1648648800000|2022-03-30 14:00:00|1154|1153.5|1153.4|1152.9|1154.6|1154.1|1153|1152.5|1532
1648649100000|2022-03-30 14:05:00|1153.5|1153|1153.1|1152.6|1153.9|1153.4|1152.3|1151.8|1350
1648649400000|2022-03-30 14:10:00|1153.2|1152.7|1154.2|1153.7|1154.2|1153.7|1152.9|1152.4|1408
1648649700000|2022-03-30 14:15:00|1154.1|1153.6|1153.1|1152.6|1154.4|1153.9|1152.4|1151.9|1889
1648650000000|2022-03-30 14:20:00|1153.2|1152.7|1154.6|1154.1|1154.6|1154.1|1153.2|1152.7|2594
1648650300000|2022-03-30 14:25:00|1154.8|1154.3|1154.6|1154.1|1154.9|1154.4|1154|1153.5|1023
1648650600000|2022-03-30 14:30:00|1154.5|1154|1154.6|1154.1|1154.7|1154.2|1153.7|1153.2|1473
1648650900000|2022-03-30 14:35:00|1154.7|1154.2|1155.5|1155|1155.7|1155.2|1154.3|1153.8|1588
1648651200000|2022-03-30 14:40:00|1155.6|1155.1|1154.9|1154.4|1155.7|1155.2|1154.6|1154.1|848
1648651500000|2022-03-30 14:45:00|1154.8|1154.3|1155.2|1154.7|1155.4|1154.9|1154|1153.5|1321
1648651800000|2022-03-30 14:50:00|1155.3|1154.8|1154.3|1153.8|1156.1|1155.6|1154.3|1153.8|1505
1648652100000|2022-03-30 14:55:00|1154.4|1153.9|1153.7|1153.2|1154.5|1154|1153.3|1152.8|912
1648652400000|2022-03-30 15:00:00|1153.8|1153.3|1153.7|1153.2|1154.6|1154.1|1153.4|1152.9|2346
1648652700000|2022-03-30 15:05:00|1153.6|1153.1|1152.7|1152.2|1153.7|1153.2|1152.4|1151.9|1329
1648653000000|2022-03-30 15:10:00|1152.8|1152.3|1152.4|1151.9|1153|1152.5|1151.5|1151|1736
1648653300000|2022-03-30 15:15:00|1152.3|1151.8|1152.9|1152.4|1153.2|1152.7|1152.2|1151.7|784
1648653600000|2022-03-30 15:20:00|1153|1152.5|1152.5|1152|1153.1|1152.6|1152.3|1151.8|1125
1648653900000|2022-03-30 15:25:00|1152.4|1151.9|1152|1151.5|1152.6|1152.1|1151.4|1150.9|1476
1648654200000|2022-03-30 15:30:00|1152.1|1151.6|1153.2|1152.7|1153.2|1152.7|1151.8|1151.3|1652
1648654500000|2022-03-30 15:35:00|1153.4|1152.9|1154|1153.5|1154.2|1153.7|1153|1152.5|1155
1648654800000|2022-03-30 15:40:00|1153.9|1153.4|1153.4|1152.9|1154|1153.5|1153.4|1152.9|504
1648655100000|2022-03-30 15:45:00|1153.3|1152.8|1153.7|1153.2|1154.1|1153.6|1153.3|1152.8|371
1648655400000|2022-03-30 15:50:00|1153.6|1153.1|1153.7|1153.2|1154|1153.5|1153.5|1153|327
1648655700000|2022-03-30 15:55:00|1153.6|1153.1|1153.9|1153.4|1154.1|1153.6|1153.4|1152.9|472
1648656000000|2022-03-30 16:00:00|1153.8|1153.3|1153.6|1153.1|1154.5|1154|1153.5|1153|383
1648656300000|2022-03-30 16:05:00|1153.5|1153|1153|1152.5|1153.6|1153.1|1152.5|1152|729
1648656600000|2022-03-30 16:10:00|1152.9|1152.4|1152.7|1152.2|1153|1152.5|1152.1|1151.6|473
1648656900000|2022-03-30 16:15:00|1152.8|1152.3|1152.7|1152.2|1152.9|1152.4|1152.5|1152|431
1648657200000|2022-03-30 16:20:00|1152.8|1152.3|1152.6|1152.1|1152.9|1152.4|1152|1151.5|501
1648657500000|2022-03-30 16:25:00|1152.7|1152.2|1152.6|1152.1|1152.8|1152.3|1152.2|1151.7|559
1648657800000|2022-03-30 16:30:00|1152.5|1152|1153|1152.5|1153|1152.5|1152.3|1151.8|648
1648658100000|2022-03-30 16:35:00|1153.1|1152.6|1152.9|1152.4|1153.2|1152.7|1152.4|1151.9|773
1648658400000|2022-03-30 16:40:00|1153|1152.5|1152.3|1151.8|1153|1152.5|1152|1151.5|688
1648658700000|2022-03-30 16:45:00|1152.4|1151.9|1152|1151.5|1152.6|1152.1|1151.7|1151.2|614
1648659000000|2022-03-30 16:50:00|1151.9|1151.4|1152|1151.5|1152.2|1151.7|1151.6|1151.1|269
1648659300000|2022-03-30 16:55:00|1152.1|1151.6|1151.4|1150.9|1152.1|1151.6|1151.4|1150.9|215
1648659600000|2022-03-30 17:00:00|1151.3|1150.8|1150.3|1149.8|1151.4|1150.9|1150.2|1149.7|776
1648659900000|2022-03-30 17:05:00|1150.4|1149.9|1149.7|1149.2|1150.5|1150|1149.5|1149|352
1648660200000|2022-03-30 17:10:00|1149.8|1149.3|1150.2|1149.7|1150.2|1149.7|1149.7|1149.2|350
1648660500000|2022-03-30 17:15:00|1150.3|1149.8|1149|1148.5|1150.3|1149.8|1149|1148.5|621
1648660800000|2022-03-30 17:20:00|1148.9|1148.4|1148.6|1148.1|1148.9|1148.4|1147.9|1147.4|530
1648661100000|2022-03-30 17:25:00|1148.4|1147.9|1148.1|1147.6|1148.4|1147.9|1148|1147.5|336
1648661400000|2022-03-30 17:30:00|1148.2|1147.7|1148.3|1147.8|1148.7|1148.2|1148|1147.5|589
1648661700000|2022-03-30 17:35:00|1148.2|1147.7|1147.4|1146.9|1148.4|1147.9|1147.4|1146.9|660
1648662000000|2022-03-30 17:40:00|1147.3|1146.8|1147.2|1146.7|1147.6|1147.1|1147|1146.5|555
1648662300000|2022-03-30 17:45:00|1147.1|1146.6|1147.3|1146.8|1147.5|1147|1146.9|1146.4|343
1648662600000|2022-03-30 17:50:00|1147.4|1146.9|1147.5|1147|1147.7|1147.2|1147.3|1146.8|442
1648662900000|2022-03-30 17:55:00|1147.6|1147.1|1147.2|1146.7|1147.7|1147.2|1146.9|1146.4|397
1648663200000|2022-03-30 18:00:00|1147.1|1146.6|1148.1|1147.6|1148.7|1148.2|1147.1|1146.6|517
1648663500000|2022-03-30 18:05:00|1148|1147.5|1148.1|1147.6|1148.1|1147.6|1147.5|1147|456
1648663800000|2022-03-30 18:10:00|1148|1147.5|1148.1|1147.6|1148.2|1147.7|1147.8|1147.3|427
1648664100000|2022-03-30 18:15:00|1148|1147.5|1147.7|1147.2|1148|1147.5|1147.3|1146.8|521
1648664400000|2022-03-30 18:20:00|1147.8|1147.3|1147.6|1147.1|1147.8|1147.3|1147.2|1146.7|381
1648664700000|2022-03-30 18:25:00|1147.7|1147.2|1147.4|1146.9|1147.8|1147.3|1146.8|1146.3|386
1648665000000|2022-03-30 18:30:00|1147.3|1146.8|1148.4|1147.9|1148.4|1147.9|1147.2|1146.7|441
1648665300000|2022-03-30 18:35:00|1148.5|1148|1148.6|1148.1|1149|1148.5|1148.2|1147.7|377
1648665600000|2022-03-30 18:40:00|1148.5|1148|1148|1147.5|1148.6|1148.1|1147.6|1147.1|344
1648665900000|2022-03-30 18:45:00|1147.9|1147.4|1147.6|1147.1|1148|1147.5|1147.2|1146.7|607
1648666200000|2022-03-30 18:50:00|1147.5|1147|1147.7|1147.2|1148.1|1147.6|1147.5|1147|604
1648666500000|2022-03-30 18:55:00|1147.8|1147.3|1147|1146.5|1148.3|1147.8|1146.9|1146.4|646
1648666800000|2022-03-30 19:00:00|1147.1|1146.6|1146.7|1146.2|1147.1|1146.6|1146.5|1146|1710
1648667100000|2022-03-30 19:05:00|1146.6|1146.1|1146.3|1145.8|1146.8|1146.3|1146.2|1145.7|422
1648667400000|2022-03-30 19:10:00|1146.2|1145.7|1146.1|1145.6|1146.4|1145.9|1145.6|1145.1|951
1648667700000|2022-03-30 19:15:00|1146.2|1145.7|1145.2|1144.7|1146.5|1146|1145.1|1144.6|821
1648668000000|2022-03-30 19:20:00|1145.1|1144.6|1143.9|1143.4|1145.3|1144.8|1143.7|1143.2|1317
1648668300000|2022-03-30 19:25:00|1143.8|1143.3|1144.2|1143.7|1144.4|1143.9|1143.4|1142.9|2125
1648668600000|2022-03-30 19:30:00|1144.1|1143.6|1145.5|1145|1145.8|1145.3|1144.1|1143.6|1149
1648668900000|2022-03-30 19:35:00|1145.6|1145.1|1145.4|1144.9|1146.3|1145.8|1145.2|1144.7|931
1648669200000|2022-03-30 19:40:00|1145.3|1144.8|1145.5|1145|1145.8|1145.3|1144.5|1144|468
1648669500000|2022-03-30 19:45:00|1145.7|1145.2|1146.1|1145.6|1146.6|1146.1|1145.5|1145|447
1648669800000|2022-03-30 19:50:00|1146|1145.5|1144.2|1143.7|1146|1145.5|1144|1143.5|1272
1648670100000|2022-03-30 19:55:00|1144.1|1143.6|1147|1146.5|1147.2|1146.7|1144.1|1143.6|9737
1648670400000|2022-03-30 20:00:00|1147.2|1146.2|1147.2|1146.2|1147.4|1146.4|1146.4|1145.4|647
1648670700000|2022-03-30 20:05:00|1147.3|1146.3|1146.9|1145.9|1147.3|1146.3|1146.9|1145.9|31
1648671000000|2022-03-30 20:10:00|1147.2|1146.2|1147.8|1146.8|1147.8|1146.8|1147.1|1146.1|19
1648671300000|2022-03-30 20:15:00|1147.9|1146.9|1148|1147|1148.4|1147.4|1147.7|1146.7|28
1648671600000|2022-03-30 20:20:00|1148.4|1147.4|1147.4|1146.4|1148.4|1147.4|1147.3|1146.3|109
1648671900000|2022-03-30 20:25:00|1147.3|1146.3|1147.2|1146.2|1147.6|1146.6|1147|1146|78
1648672500000|2022-03-30 20:35:00|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|1
1648672800000|2022-03-30 20:40:00|||||||||2
1648673100000|2022-03-30 20:45:00|1147.6|1146.6|1147.6|1146.6|1147.7|1146.7|1147.6|1146.6|53
1648673400000|2022-03-30 20:50:00|1148|1147|1147.6|1146.6|1148|1147|1147.6|1146.6|10
1648673700000|2022-03-30 20:55:00|1148.1|1147.1|1148.5|1147.5|1148.6|1147.6|1148.1|1147.1|15
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1148.8|1146.8|1149.2|1147.2|1148.5|1146.5|0
1648677900000|2022-03-30 22:05:00|1148.9|1146.9|1149|1147|1149.2|1147.2|1148.7|1146.7|0
1648678200000|2022-03-30 22:10:00|1149.3|1147.3|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648678500000|2022-03-30 22:15:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648678800000|2022-03-30 22:20:00|1149|1147|1149.4|1147.4|1149.4|1147.4|1149|1147|0
1648679100000|2022-03-30 22:25:00|1149.3|1147.3|1149.4|1147.4|1149.4|1147.4|1149.3|1147.3|0
1648679400000|2022-03-30 22:30:00|1149.3|1147.3|1149.2|1147.2|1149.4|1147.4|1149.1|1147.1|0
1648679700000|2022-03-30 22:35:00|1149.1|1147.1|1148.9|1146.9|1149.2|1147.2|1148.9|1146.9|0
1648680000000|2022-03-30 22:40:00|1149|1147|1149.2|1147.2|1149.4|1147.4|1149|1147|0
1648680300000|2022-03-30 22:45:00|1149.3|1147.3|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648680600000|2022-03-30 22:50:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648680900000|2022-03-30 22:55:00|1149|1147|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648681200000|2022-03-30 23:00:00|1149.2|1147.2|1149.1|1147.1|1149.3|1147.3|1149.1|1147.1|0
1648681500000|2022-03-30 23:05:00|1149|1147|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648681800000|2022-03-30 23:10:00|1149.1|1147.1|1149.1|1147.1|1149.3|1147.3|1149|1147|0
1648682100000|2022-03-30 23:15:00|1149.2|1147.2|1149|1147|1149.3|1147.3|1149|1147|0
1648682400000|2022-03-30 23:20:00|1149.1|1147.1|1149|1147|1149.2|1147.2|1149|1147|0
1648682700000|2022-03-30 23:25:00|1149.1|1147.1|1148.9|1146.9|1149.1|1147.1|1148.9|1146.9|0
1648683000000|2022-03-30 23:30:00|1148.8|1146.8|1148.7|1146.7|1148.9|1146.9|1148.7|1146.7|0
1648683300000|2022-03-30 23:35:00|1148.6|1146.6|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|0
1648683600000|2022-03-30 23:40:00|1148.7|1146.7|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|0
1648683900000|2022-03-30 23:45:00|1148.6|1146.6|1148.5|1146.5|1148.6|1146.6|1148.4|1146.4|0
1648684200000|2022-03-30 23:50:00|1148.6|1146.6|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|0
1648684500000|2022-03-30 23:55:00|1148.6|1146.6|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|0
1648684800000|2022-03-31 00:00:00|1148.7|1146.7|1148.4|1147.4|1148.7|1147.4|1147.9|1146.6|10
1648685100000|2022-03-31 00:05:00|1148.1|1147.1|1148.5|1147.5|1148.7|1147.7|1148|1147|38
1648685400000|2022-03-31 00:10:00|1148.4|1147.4|1149.7|1148.7|1149.9|1148.9|1148.1|1147.1|123
1648685700000|2022-03-31 00:15:00|1149.6|1148.6|1148.8|1147.8|1149.8|1148.8|1148.5|1147.5|45
1648686000000|2022-03-31 00:20:00|1149.2|1148.2|1149.5|1148.5|1149.6|1148.6|1148.9|1147.9|56
1648686300000|2022-03-31 00:25:00|1149.7|1148.7|1149.8|1148.8|1150.2|1149.2|1149.5|1148.5|101
1648686600000|2022-03-31 00:30:00|1149.7|1148.7|1150.7|1149.7|1150.7|1149.7|1149.6|1148.6|20
1648686900000|2022-03-31 00:35:00|1150.5|1149.5|1150.4|1149.4|1150.5|1149.5|1150.2|1149.2|21
1648687200000|2022-03-31 00:40:00|1151|1150|1151.3|1150.3|1152|1151|1151|1150|19
1648687500000|2022-03-31 00:45:00|1151.6|1150.6|1151.6|1150.6|1151.9|1150.9|1151.4|1150.4|10
1648687800000|2022-03-31 00:50:00|1151.9|1150.9|1152.4|1151.4|1152.7|1151.7|1151.9|1150.9|37
1648688100000|2022-03-31 00:55:00|1152.6|1151.6|1152.3|1151.3|1152.6|1151.6|1152.1|1151.1|22
1648688400000|2022-03-31 01:00:00|1152.2|1151.2|1151.7|1150.7|1152.7|1151.7|1151.7|1150.7|150
1648688700000|2022-03-31 01:05:00|1151.6|1150.6|1151.6|1150.6|1151.7|1150.7|1151.4|1150.4|21
1648689000000|2022-03-31 01:10:00|1151.7|1150.7|1151.7|1150.7|1151.9|1150.9|1151.2|1150.2|28
1648689300000|2022-03-31 01:15:00|1152|1151|1150.7|1149.7|1152|1151|1150.7|1149.7|134
1648689600000|2022-03-31 01:20:00|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|19
1648689900000|2022-03-31 01:25:00|1150.4|1149.4|1150.1|1149.1|1150.4|1149.4|1149.6|1148.6|50
1648690200000|2022-03-31 01:30:00|1149.9|1148.9|1151.2|1150.2|1151.2|1150.2|1148.8|1147.8|44
1648690500000|2022-03-31 01:35:00|1150.1|1149.1|1147.7|1146.7|1150.1|1149.1|1147.6|1146.6|16
1648690800000|2022-03-31 01:40:00|1147.6|1146.6|1147.8|1146.8|1148.5|1147.5|1147.3|1146.3|78
1648691100000|2022-03-31 01:45:00|1147.5|1146.5|1146.2|1145.2|1147.6|1146.6|1146.2|1145.2|60
1648691400000|2022-03-31 01:50:00|1147|1146|1146.8|1145.8|1147.7|1146.7|1146.7|1145.7|58
1648691700000|2022-03-31 01:55:00|1147|1146|1146.1|1145.1|1147|1146|1145.9|1144.9|39
1648692000000|2022-03-31 02:00:00|1145.8|1144.8|1144.3|1143.3|1145.9|1144.9|1144.2|1143.2|38
1648692300000|2022-03-31 02:05:00|1144.5|1143.5|1144.2|1143.2|1144.5|1143.5|1143|1142|286
1648692600000|2022-03-31 02:10:00|1144.5|1143.5|1145.9|1144.9|1146.2|1145.2|1144.4|1143.4|27
1648692900000|2022-03-31 02:15:00|1145.7|1144.7|1146.9|1145.9|1147|1146|1145.7|1144.7|12
1648693200000|2022-03-31 02:20:00|1147|1146|1147.1|1146.1|1147.4|1146.4|1146.9|1145.9|59
1648693500000|2022-03-31 02:25:00|1147.3|1146.3|1147.4|1146.4|1148.3|1147.3|1147.3|1146.3|62
1648693800000|2022-03-31 02:30:00|1147.2|1146.2|1147.1|1146.1|1147.5|1146.5|1146.6|1145.6|71
1648694100000|2022-03-31 02:35:00|1147.8|1146.8|1148.2|1147.2|1148.5|1147.5|1147.4|1146.4|47
1648694400000|2022-03-31 02:40:00|1148.1|1147.1|1147.6|1146.6|1148.1|1147.1|1147.6|1146.6|9
1648694700000|2022-03-31 02:45:00|1147.3|1146.3|1147.5|1146.5|1147.5|1146.5|1147.3|1146.3|5
1648695000000|2022-03-31 02:50:00|1147.3|1146.3|1146.2|1145.2|1147.3|1146.3|1146.2|1145.2|21
1648695300000|2022-03-31 02:55:00|1146.1|1145.1|1146.2|1145.2|1146.2|1145.2|1145.9|1144.9|9
1648695600000|2022-03-31 03:00:00|1145.9|1144.9|1146.9|1145.9|1146.9|1145.9|1145.7|1144.7|41
1648695900000|2022-03-31 03:05:00|1147.1|1146.1|1147.1|1146.1|1147.4|1146.4|1147.1|1146.1|68
1648696200000|2022-03-31 03:10:00|1145.8|1144.8|1145.5|1144.5|1146|1145|1145.5|1144.5|7
1648696500000|2022-03-31 03:15:00|1145.6|1144.6|1146.2|1145.2|1146.5|1145.5|1145.4|1144.4|63
1648696800000|2022-03-31 03:20:00|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|3
1648697100000|2022-03-31 03:25:00|1146.4|1145.4|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|17
1648697400000|2022-03-31 03:30:00|1146.1|1145.1|1145.6|1144.6|1146.1|1145.1|1145.6|1144.6|25
1648697700000|2022-03-31 03:35:00|1145.7|1144.7|1144.8|1143.8|1145.7|1144.7|1144.7|1143.7|38
1648698000000|2022-03-31 03:40:00|1144.5|1143.5|1144.5|1143.5|1144.6|1143.6|1144.2|1143.2|56
1648698300000|2022-03-31 03:45:00|1144.6|1143.6|1145.5|1144.5|1145.5|1144.5|1144.5|1143.5|15
1648698600000|2022-03-31 03:50:00|1145.4|1144.4|1145.2|1144.2|1145.4|1144.4|1145.2|1144.2|2
1648698900000|2022-03-31 03:55:00|1145.5|1144.5|1145|1144|1145.8|1144.8|1145|1144|29
1648699200000|2022-03-31 04:00:00|1145.1|1144.1|1145.5|1144.5|1145.5|1144.5|1145.1|1144.1|11
1648699500000|2022-03-31 04:05:00|1145.4|1144.4|1145.3|1144.3|1145.4|1144.4|1145.2|1144.2|32
1648699800000|2022-03-31 04:10:00|1145.2|1144.2|1144.9|1143.9|1145.2|1144.2|1144.9|1143.9|7
1648700100000|2022-03-31 04:15:00|1144.7|1143.7|1145.1|1144.1|1145.2|1144.2|1144.7|1143.7|9
1648700400000|2022-03-31 04:20:00|1145|1144|1145|1144|1145.1|1144.1|1145|1144|4
1648700700000|2022-03-31 04:25:00|1144.7|1143.7|1144.7|1143.7|1144.9|1143.9|1144.5|1143.5|8
1648701000000|2022-03-31 04:30:00|1144.9|1143.9|1144.7|1143.7|1144.9|1143.9|1144.7|1143.7|36
1648701300000|2022-03-31 04:35:00|1144.5|1143.5|1144.8|1143.8|1145|1144|1144.5|1143.5|106
1648701600000|2022-03-31 04:40:00|1144.9|1143.9|1145.5|1144.5|1145.5|1144.5|1144.9|1143.9|5
1648701900000|2022-03-31 04:45:00|1145.3|1144.3|1145.3|1144.3|1145.4|1144.4|1145.2|1144.2|11
1648702200000|2022-03-31 04:50:00|1145.2|1144.2|1145|1144|1145.2|1144.2|1145|1144|2
1648702500000|2022-03-31 04:55:00|1145.2|1144.2|1145.2|1144.2|1145.4|1144.4|1145.1|1144.1|49
1648702800000|2022-03-31 05:00:00|1145.3|1144.3|1144.8|1143.8|1145.9|1144.9|1144.8|1143.8|34
1648703100000|2022-03-31 05:05:00|1145.3|1144.3|1144.3|1143.3|1145.4|1144.4|1144.3|1143.3|11
1648703400000|2022-03-31 05:10:00|||||||||1
1648703700000|2022-03-31 05:15:00|1144.2|1143.2|1143.8|1142.8|1144.2|1143.2|1143.7|1142.7|17
1648704000000|2022-03-31 05:20:00|1144|1143|1144|1143|1144|1143|1143.7|1142.7|10
1648704300000|2022-03-31 05:25:00|1143.8|1142.8|1143.9|1142.9|1143.9|1142.9|1142.9|1141.9|27
1648704600000|2022-03-31 05:30:00|1143.8|1142.8|1143.1|1142.1|1144.4|1143.4|1143|1142|77
1648704900000|2022-03-31 05:35:00|1143.3|1142.3|1143.5|1142.5|1144.2|1143.2|1143.3|1142.3|31
1648705200000|2022-03-31 05:40:00|1143.8|1142.8|1143.5|1142.5|1143.8|1142.8|1143.2|1142.2|27
1648705500000|2022-03-31 05:45:00|1143.6|1142.6|1142.4|1141.4|1143.9|1142.9|1142.4|1141.4|23
1648705800000|2022-03-31 05:50:00|1142.6|1141.6|1142|1141|1142.6|1141.6|1141.8|1140.8|25
1648706100000|2022-03-31 05:55:00|1142.7|1141.7|1142.6|1141.6|1143|1142|1142.6|1141.6|10
1648706400000|2022-03-31 06:00:00|1141.9|1140.9|1143|1142|1143.4|1142.4|1141.7|1140.7|43
1648706700000|2022-03-31 06:05:00|1142.6|1141.6|1143.5|1142.5|1143.7|1142.7|1142.6|1141.6|7
1648707000000|2022-03-31 06:10:00|1143|1142|1143.1|1142.1|1143.1|1142.1|1142.5|1141.5|15
1648707300000|2022-03-31 06:15:00|1142.9|1141.9|1142.5|1141.5|1143.4|1142.4|1142.3|1141.3|56
1648707600000|2022-03-31 06:20:00|1143|1142|1143.4|1142.4|1143.5|1142.5|1143|1142|14
1648707900000|2022-03-31 06:25:00|1143.5|1142.5|1143.5|1142.5|1143.6|1142.6|1143.4|1142.4|14
1648708200000|2022-03-31 06:30:00|1143.4|1142.4|1142.5|1141.5|1143.7|1142.7|1142.3|1141.3|123
1648708500000|2022-03-31 06:35:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.5|1140.5|134
1648708800000|2022-03-31 06:40:00|1142.3|1141.3|1142.1|1141.1|1142.8|1141.8|1142.1|1141.1|72
1648709100000|2022-03-31 06:45:00|1142.4|1141.4|1143.2|1142.2|1143.3|1142.3|1142.4|1141.4|60
1648709400000|2022-03-31 06:50:00|1143.3|1142.3|1143.7|1142.7|1143.8|1142.8|1143.2|1142.2|18
1648709700000|2022-03-31 06:55:00|1143.5|1142.5|1144.3|1143.3|1144.3|1143.3|1143.3|1142.3|102
1648710000000|2022-03-31 07:00:00|1144.4|1143.4|1144.7|1143.7|1145.3|1144.3|1144|1143|602
1648710300000|2022-03-31 07:05:00|1144.8|1143.8|1144.4|1143.4|1144.9|1143.9|1144.3|1143.3|142
1648710600000|2022-03-31 07:10:00|1144.3|1143.3|1145.6|1144.6|1146|1145|1144.3|1143.3|109
1648710900000|2022-03-31 07:15:00|1145.7|1144.7|1146.8|1145.8|1147.1|1146.1|1145.3|1144.3|344
1648711200000|2022-03-31 07:20:00|1146.7|1145.7|1146.7|1145.7|1147.3|1146.3|1146.5|1145.5|296
1648711500000|2022-03-31 07:25:00|1146.8|1145.8|1146.1|1145.1|1147.1|1146.1|1146.1|1145.1|224
1648711800000|2022-03-31 07:30:00|1146|1145|1146.6|1145.6|1147.2|1146.2|1146|1145|373
1648712100000|2022-03-31 07:35:00|1146.7|1145.7|1146.5|1145.5|1146.9|1145.9|1146.4|1145.4|252
1648712400000|2022-03-31 07:40:00|1146.3|1145.3|1145.8|1144.8|1146.4|1145.4|1145.8|1144.8|167
1648712700000|2022-03-31 07:45:00|1145.9|1144.9|1145.5|1144.5|1145.9|1144.9|1145.3|1144.3|238
1648713000000|2022-03-31 07:50:00|1145.4|1144.4|1144.9|1143.9|1145.5|1144.5|1144.8|1143.8|254
1648713300000|2022-03-31 07:55:00|1145|1144|1144.4|1143.4|1145.2|1144.2|1144.4|1143.4|409
1648713600000|2022-03-31 08:00:00|1144.6|1143.6|1143.7|1142.7|1144.6|1143.6|1142.8|1141.8|831
1648713900000|2022-03-31 08:05:00|1143.6|1142.6|1143|1142|1144.1|1143.1|1142.5|1141.5|562
1648714200000|2022-03-31 08:10:00|1143.1|1142.1|1142.5|1141.5|1143.1|1142.1|1142.4|1141.4|340
1648714500000|2022-03-31 08:15:00|1142.6|1141.6|1143.1|1142.1|1143.1|1142.1|1141.7|1140.7|279
1648714800000|2022-03-31 08:20:00|1143|1142|1143|1142|1143.8|1142.8|1142.8|1141.8|281
1648715100000|2022-03-31 08:25:00|1142.9|1141.9|1142.9|1141.9|1143.2|1142.2|1142.4|1141.4|269
1648715400000|2022-03-31 08:30:00|1142.8|1141.8|1142|1141|1142.8|1141.8|1141.6|1140.6|138
1648715700000|2022-03-31 08:35:00|1141.9|1140.9|1141.4|1140.4|1142.2|1141.2|1141.4|1140.4|114
1648716000000|2022-03-31 08:40:00|1141.5|1140.5|1141.3|1140.3|1141.7|1140.7|1141|1140|140
1648716300000|2022-03-31 08:45:00|1141.2|1140.2|1141.5|1140.5|1141.7|1140.7|1141|1140|149
1648716600000|2022-03-31 08:50:00|1141.4|1140.4|1142.5|1141.5|1142.5|1141.5|1141.4|1140.4|112
1648716900000|2022-03-31 08:55:00|1142.4|1141.4|1142.6|1141.6|1143.1|1142.1|1142.3|1141.3|197
1648717200000|2022-03-31 09:00:00|1142.7|1141.7|1141.8|1140.8|1142.7|1141.7|1141.8|1140.8|70
1648717500000|2022-03-31 09:05:00|1141.9|1140.9|1142|1141|1142.2|1141.2|1141.8|1140.8|307
1648717800000|2022-03-31 09:10:00|1142.1|1141.1|1141.8|1140.8|1142.1|1141.1|1141.4|1140.4|301
1648718100000|2022-03-31 09:15:00|1141.9|1140.9|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|180
1648718400000|2022-03-31 09:20:00|1142.6|1141.6|1142.5|1141.5|1142.6|1141.6|1142.3|1141.3|59
1648718700000|2022-03-31 09:25:00|1142.4|1141.4|1141.7|1140.7|1142.6|1141.6|1141.5|1140.5|76
1648719000000|2022-03-31 09:30:00|1141.8|1140.8|1142.1|1141.1|1142.1|1141.1|1141.5|1140.5|88
1648719300000|2022-03-31 09:35:00|1141.9|1140.9|1141.6|1140.6|1142|1141|1141.5|1140.5|31
1648719600000|2022-03-31 09:40:00|1141.5|1140.5|1141.3|1140.3|1142.1|1141.1|1141.3|1140.3|123
1648719900000|2022-03-31 09:45:00|1141.2|1140.2|1141.2|1140.2|1141.3|1140.3|1140.6|1139.6|282
1648720200000|2022-03-31 09:50:00|1141.4|1140.4|1141.4|1140.4|1141.6|1140.6|1141.2|1140.2|138
1648720500000|2022-03-31 09:55:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1141.5|1140.5|87
1648720800000|2022-03-31 10:00:00|1141.6|1140.6|1141.9|1140.9|1142|1141|1141.5|1140.5|316
1648721100000|2022-03-31 10:05:00|1141.8|1140.8|1142.1|1141.1|1142.2|1141.2|1141.8|1140.8|276
1648721400000|2022-03-31 10:10:00|1142.2|1141.2|1141.9|1140.9|1142.4|1141.4|1141.9|1140.9|469
1648721700000|2022-03-31 10:15:00|1141.8|1140.8|1141.1|1140.1|1142.3|1141.3|1141.1|1140.1|391
1648722000000|2022-03-31 10:20:00|1141|1140|1141.8|1140.8|1141.8|1140.8|1140.7|1139.7|324
1648722300000|2022-03-31 10:25:00|1141.7|1140.7|1142|1141|1142.2|1141.2|1141.7|1140.7|627
1648722600000|2022-03-31 10:30:00|1142.1|1141.1|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|322
1648722900000|2022-03-31 10:35:00|1141.8|1140.8|1141.7|1140.7|1142.3|1141.3|1141.4|1140.4|437
1648723200000|2022-03-31 10:40:00|1141.8|1140.8|1141.5|1140.5|1142.1|1141.1|1141.4|1140.4|261
1648723500000|2022-03-31 10:45:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|250
1648723800000|2022-03-31 10:50:00|1141.9|1140.9|1141.8|1140.8|1141.9|1140.9|1141.5|1140.5|202
1648724100000|2022-03-31 10:55:00|1141.7|1140.7|1141.3|1140.3|1141.7|1140.7|1141.2|1140.2|346
1648724400000|2022-03-31 11:00:00|1141.2|1140.2|1141.8|1140.8|1141.9|1140.9|1141.2|1140.2|479
1648724700000|2022-03-31 11:05:00|1141.9|1140.9|1141.6|1140.6|1142|1141|1141.3|1140.3|248
1648725000000|2022-03-31 11:10:00|1141.5|1140.5|1141.2|1140.2|1141.6|1140.6|1141.2|1140.2|165
1648725300000|2022-03-31 11:15:00|1141.3|1140.3|1140.9|1139.9|1141.5|1140.5|1140.9|1139.9|263
1648725600000|2022-03-31 11:20:00|1140.8|1139.8|1140.6|1139.6|1140.9|1139.9|1140.4|1139.4|140
1648725900000|2022-03-31 11:25:00|1140.5|1139.5|1139.9|1138.9|1140.7|1139.7|1139.8|1138.8|379
1648726200000|2022-03-31 11:30:00|1140|1139|1140.6|1139.6|1140.8|1139.8|1140|1139|85
1648726500000|2022-03-31 11:35:00|1140.5|1139.5|1140.8|1139.8|1140.8|1139.8|1140.5|1139.5|82
1648726800000|2022-03-31 11:40:00|1140.7|1139.7|1141.1|1140.1|1141.2|1140.2|1140.7|1139.7|255
1648727100000|2022-03-31 11:45:00|1141.3|1140.3|1141.7|1140.7|1141.7|1140.7|1141.1|1140.1|283
1648727400000|2022-03-31 11:50:00|1141.6|1140.6|1141.4|1140.4|1141.6|1140.6|1141.4|1140.4|30
1648727700000|2022-03-31 11:55:00|1141.3|1140.3|1141.5|1140.5|1141.7|1140.7|1141.2|1140.2|82
1648728000000|2022-03-31 12:00:00|1141.6|1140.6|1141.4|1140.4|1142|1141|1141.1|1140.1|570
1648728300000|2022-03-31 12:05:00|1141.5|1140.5|1141.4|1140.4|1141.6|1140.6|1140.9|1139.9|74
1648728600000|2022-03-31 12:10:00|1141.3|1140.3|1141.5|1140.5|1141.6|1140.6|1141.2|1140.2|104
1648728900000|2022-03-31 12:15:00|1141.4|1140.4|1141.3|1140.3|1141.5|1140.5|1141.2|1140.2|125
1648729200000|2022-03-31 12:20:00|1141.2|1140.2|1141.4|1140.4|1141.6|1140.6|1141.1|1140.1|236
1648729500000|2022-03-31 12:25:00|1141.5|1140.5|1141.4|1140.4|1141.7|1140.7|1141.3|1140.3|366
1648729800000|2022-03-31 12:30:00|1141.3|1140.3|1141.8|1140.8|1142.7|1141.7|1141.3|1140.3|242
1648730100000|2022-03-31 12:35:00|1141.9|1140.9|1141.2|1140.2|1141.9|1140.9|1140.7|1139.7|209
1648730400000|2022-03-31 12:40:00|1141.3|1140.3|1141.1|1140.1|1141.3|1140.3|1140.9|1139.9|146
1648730700000|2022-03-31 12:45:00|1141.2|1140.2|1140.7|1139.7|1141.2|1140.2|1140.7|1139.7|87
1648731000000|2022-03-31 12:50:00|1140.8|1139.8|1141.3|1140.3|1141.7|1140.7|1140.8|1139.8|968
1648731300000|2022-03-31 12:55:00|1141.2|1140.2|1142|1141|1142|1141|1141.2|1140.2|383
1648731600000|2022-03-31 13:00:00|1142.1|1141.1|1142.9|1141.9|1143|1142|1141.8|1140.8|267
1648731900000|2022-03-31 13:05:00|1142.8|1141.8|1142.7|1141.7|1143.4|1142.4|1142.6|1141.6|335
1648732200000|2022-03-31 13:10:00|1142.6|1141.6|1141.4|1140.4|1142.7|1141.7|1140.6|1139.6|350
1648732500000|2022-03-31 13:15:00|1141.5|1140.5|1141.3|1140.3|1141.5|1140.5|1140.3|1139.3|203
1648732800000|2022-03-31 13:20:00|1141.2|1140.2|1141.6|1140.6|1141.7|1140.7|1140.8|1139.8|206
1648733100000|2022-03-31 13:25:00|1141.9|1140.9|1141.6|1140.6|1142.1|1141.1|1141.3|1140.3|1010
1648733400000|2022-03-31 13:30:00|1141.4|1140.9|1137.5|1137|1141.7|1141.2|1137.2|1136.7|9690
1648733700000|2022-03-31 13:35:00|1137.4|1136.9|1138.2|1137.7|1138.8|1138.3|1136|1135.5|5747
1648734000000|2022-03-31 13:40:00|1138|1137.5|1137.8|1137.3|1138.4|1137.9|1136.1|1135.6|4110
1648734300000|2022-03-31 13:45:00|1137.7|1137.2|1138.2|1137.7|1138.4|1137.9|1136|1135.5|4909
1648734600000|2022-03-31 13:50:00|1138.1|1137.6|1138.7|1138.2|1139.4|1138.9|1137.7|1137.2|2587
1648734900000|2022-03-31 13:55:00|1138.6|1138.1|1138|1137.5|1138.7|1138.2|1137.5|1137|2358
1648735200000|2022-03-31 14:00:00|1137.9|1137.4|1136|1135.5|1137.9|1137.4|1135.2|1134.7|2490
1648735500000|2022-03-31 14:05:00|1136.1|1135.6|1135.7|1135.2|1136.4|1135.9|1135.1|1134.6|2378
1648735800000|2022-03-31 14:10:00|1135.8|1135.3|1136.4|1135.9|1136.8|1136.3|1134.6|1134.1|2366
1648736100000|2022-03-31 14:15:00|1136.3|1135.8|1136.7|1136.2|1137|1136.5|1135.5|1135|1523
1648736400000|2022-03-31 14:20:00|1136.8|1136.3|1136.1|1135.6|1137|1136.5|1135.4|1134.9|1546
1648736700000|2022-03-31 14:25:00|1136|1135.5|1135|1134.5|1136|1135.5|1134.7|1134.2|4046
1648737000000|2022-03-31 14:30:00|1134.9|1134.4|1135.9|1135.4|1137.1|1136.6|1134.9|1134.4|2295
1648737300000|2022-03-31 14:35:00|1135.8|1135.3|1136.1|1135.6|1136.5|1136|1135.3|1134.8|1058
1648737600000|2022-03-31 14:40:00|1136|1135.5|1137.4|1136.9|1137.4|1136.9|1135.6|1135.1|746
1648737900000|2022-03-31 14:45:00|1137.3|1136.8|1138.3|1137.8|1138.9|1138.4|1137.1|1136.6|1480
1648738200000|2022-03-31 14:50:00|1138.2|1137.7|1137.6|1137.1|1138.5|1138|1137.2|1136.7|1046
1648738500000|2022-03-31 14:55:00|1137.7|1137.2|1138.9|1138.4|1139.7|1139.2|1137.7|1137.2|1742
1648738800000|2022-03-31 15:00:00|1139|1138.5|1138.3|1137.8|1139|1138.5|1137.1|1136.6|3146
1648739100000|2022-03-31 15:05:00|1138.5|1138|1137|1136.5|1138.5|1138|1136.5|1136|1047
1648739400000|2022-03-31 15:10:00|1136.9|1136.4|1136.9|1136.4|1137.4|1136.9|1136.4|1135.9|791
1648739700000|2022-03-31 15:15:00|1137|1136.5|1136.1|1135.6|1137|1136.5|1135.9|1135.4|748
1648740000000|2022-03-31 15:20:00|1136|1135.5|1136.7|1136.2|1137|1136.5|1135.9|1135.4|1178
1648740300000|2022-03-31 15:25:00|1136.6|1136.1|1136.3|1135.8|1136.7|1136.2|1136|1135.5|1793
1648740600000|2022-03-31 15:30:00|1136.4|1135.9|1136.5|1136|1137.2|1136.7|1136.1|1135.6|3393
1648740900000|2022-03-31 15:35:00|1136.6|1136.1|1136.8|1136.3|1137.2|1136.7|1136.4|1135.9|2346
1648741200000|2022-03-31 15:40:00|1136.9|1136.4|1137|1136.5|1137.8|1137.3|1136.9|1136.4|1020
1648741500000|2022-03-31 15:45:00|1137.1|1136.6|1136.8|1136.3|1137.4|1136.9|1136.8|1136.3|620
1648741800000|2022-03-31 15:50:00|1136.7|1136.2|1136.8|1136.3|1137|1136.5|1136.5|1136|1410
1648742100000|2022-03-31 15:55:00|1136.9|1136.4|1137|1136.5|1137.1|1136.6|1136.5|1136|981
1648742400000|2022-03-31 16:00:00|1137.1|1136.6|1136.6|1136.1|1137.5|1137|1136.3|1135.8|1359
1648742700000|2022-03-31 16:05:00|1136.5|1136|1136.6|1136.1|1137|1136.5|1136.5|1136|1583
1648743000000|2022-03-31 16:10:00|1136.5|1136|1136|1135.5|1136.8|1136.3|1135.9|1135.4|1534
1648743300000|2022-03-31 16:15:00|1135.9|1135.4|1135.7|1135.2|1136.4|1135.9|1135.6|1135.1|896
1648743600000|2022-03-31 16:20:00|1135.6|1135.1|1134.9|1134.4|1135.6|1135.1|1134.9|1134.4|737
1648743900000|2022-03-31 16:25:00|1135|1134.5|1135.5|1135|1135.5|1135|1134.9|1134.4|1995
1648744200000|2022-03-31 16:30:00|1135.6|1135.1|1135.6|1135.1|1135.9|1135.4|1135.5|1135|1220
1648744500000|2022-03-31 16:35:00|1135.7|1135.2|1135.7|1135.2|1136.2|1135.7|1135.6|1135.1|2212
1648744800000|2022-03-31 16:40:00|1135.8|1135.3|1136.3|1135.8|1136.4|1135.9|1135.6|1135.1|1341
1648745100000|2022-03-31 16:45:00|1136.4|1135.9|1135.9|1135.4|1136.6|1136.1|1135.6|1135.1|1146
1648745400000|2022-03-31 16:50:00|1135.8|1135.3|1135.9|1135.4|1136.2|1135.7|1135.6|1135.1|1186
1648745700000|2022-03-31 16:55:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|1363
1648746000000|2022-03-31 17:00:00|1135.9|1135.4|1136.1|1135.6|1136.4|1135.9|1135.7|1135.2|1042
1648746300000|2022-03-31 17:05:00|1136|1135.5|1135.1|1134.6|1136.3|1135.8|1135.1|1134.6|1051
1648746600000|2022-03-31 17:10:00|1135.2|1134.7|1134.8|1134.3|1135.4|1134.9|1134.6|1134.1|973
1648746900000|2022-03-31 17:15:00|1134.7|1134.2|1135.1|1134.6|1135.5|1135|1134.5|1134|991
1648747200000|2022-03-31 17:20:00|1135|1134.5|1134.9|1134.4|1135.7|1135.2|1134.9|1134.4|815
1648747500000|2022-03-31 17:25:00|1135|1134.5|1135.9|1135.4|1136|1135.5|1134.8|1134.3|2313
1648747800000|2022-03-31 17:30:00|1135.8|1135.3|1135.6|1135.1|1135.8|1135.3|1135.3|1134.8|1528
1648748100000|2022-03-31 17:35:00|1135.5|1135|1135.7|1135.2|1135.7|1135.2|1135.3|1134.8|1310
1648748400000|2022-03-31 17:40:00|1135.6|1135.1|1136|1135.5|1136.1|1135.6|1135.6|1135.1|1061
1648748700000|2022-03-31 17:45:00|1135.9|1135.4|1135.8|1135.3|1136.2|1135.7|1135.7|1135.2|1016
1648749000000|2022-03-31 17:50:00|1135.9|1135.4|1136.3|1135.8|1136.9|1136.4|1135.9|1135.4|1132
1648749300000|2022-03-31 17:55:00|1136.2|1135.7|1135.8|1135.3|1136.4|1135.9|1135.8|1135.3|928
1648749600000|2022-03-31 18:00:00|1135.7|1135.2|1135.5|1135|1135.8|1135.3|1135.3|1134.8|1672
1648749900000|2022-03-31 18:05:00|1135.6|1135.1|1135.6|1135.1|1135.8|1135.3|1135.4|1134.9|1831
1648750200000|2022-03-31 18:10:00|1135.5|1135|1135.2|1134.7|1135.5|1135|1135.1|1134.6|1606
1648750500000|2022-03-31 18:15:00|1135.3|1134.8|1135|1134.5|1135.4|1134.9|1134.9|1134.4|1148
1648750800000|2022-03-31 18:20:00|1135.1|1134.6|1135.2|1134.7|1135.5|1135|1135.1|1134.6|777
1648751100000|2022-03-31 18:25:00|1135.1|1134.6|1135.4|1134.9|1135.4|1134.9|1134.6|1134.1|1147
1648751400000|2022-03-31 18:30:00|1135.3|1134.8|1134.9|1134.4|1135.3|1134.8|1134.8|1134.3|688
1648751700000|2022-03-31 18:35:00|1135|1134.5|1135.5|1135|1135.6|1135.1|1134.7|1134.2|955
1648752000000|2022-03-31 18:40:00|1135.4|1134.9|1135.6|1135.1|1135.7|1135.2|1135.3|1134.8|1601
1648752300000|2022-03-31 18:45:00|1135.7|1135.2|1135.8|1135.3|1136.3|1135.8|1135.5|1135|1229
1648752600000|2022-03-31 18:50:00|1135.9|1135.4|1135.8|1135.3|1136.2|1135.7|1135.7|1135.2|1016
1648752900000|2022-03-31 18:55:00|1135.7|1135.2|1136.4|1135.9|1136.4|1135.9|1135.6|1135.1|1370
1648753200000|2022-03-31 19:00:00|1136.5|1136|1137.4|1136.9|1138|1137.5|1136.5|1136|1288
1648753500000|2022-03-31 19:05:00|1137.3|1136.8|1137.2|1136.7|1137.6|1137.1|1136.9|1136.4|1398
1648753800000|2022-03-31 19:10:00|1137.1|1136.6|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|1424
1648754100000|2022-03-31 19:15:00|1136.7|1136.2|1136.6|1136.1|1137|1136.5|1136.5|1136|1749
1648754400000|2022-03-31 19:20:00|1136.5|1136|1135.7|1135.2|1136.5|1136|1135.7|1135.2|2748
1648754700000|2022-03-31 19:25:00|1135.6|1135.1|1134.4|1133.9|1135.8|1135.3|1134.2|1133.7|3592
1648755000000|2022-03-31 19:30:00|1134.5|1134|1133.3|1132.8|1135|1134.5|1133.1|1132.6|1208
1648755300000|2022-03-31 19:35:00|1133.2|1132.7|1134.2|1133.7|1134.3|1133.8|1132.9|1132.4|1371
1648755600000|2022-03-31 19:40:00|1134.1|1133.6|1132.9|1132.4|1134.2|1133.7|1132.7|1132.2|1258
1648755900000|2022-03-31 19:45:00|1133|1132.5|1132.8|1132.3|1133.9|1133.4|1132.8|1132.3|1822
1648756200000|2022-03-31 19:50:00|1132.7|1132.2|1131|1130.5|1132.8|1132.3|1131|1130.5|3974
1648756500000|2022-03-31 19:55:00|1131.1|1130.6|1129|1128.5|1131.2|1130.7|1128.7|1128.2|40114
1648756800000|2022-03-31 20:00:00|1129.3|1128.3|1131|1130|1131.8|1130.8|1128.9|1127.9|3643
1648757100000|2022-03-31 20:05:00|1131.2|1130.2|1131.7|1130.7|1132.3|1131.3|1131.1|1130.1|1845
1648757400000|2022-03-31 20:10:00|1131.9|1130.9|1133|1132|1133.4|1132.4|1131.9|1130.9|752
1648757700000|2022-03-31 20:15:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1131.8|1130.8|22
1648758000000|2022-03-31 20:20:00|1132.2|1131.2|1131.9|1130.9|1132.2|1131.2|1131.9|1130.9|8
1648758300000|2022-03-31 20:25:00|1131.8|1130.8|1131.9|1130.9|1131.9|1130.9|1131.6|1130.6|13
1648758600000|2022-03-31 20:30:00|1131.3|1130.3|1131|1130|1131.3|1130.3|1130.8|1129.8|21
1648758900000|2022-03-31 20:35:00|1131.1|1130.1|1131.2|1130.2|1131.3|1130.3|1131.1|1130.1|8
1648759200000|2022-03-31 20:40:00|1131.3|1130.3|1132.3|1131.3|1132.3|1131.3|1131.3|1130.3|14
1648759500000|2022-03-31 20:45:00|1132|1131|1133.4|1132.4|1133.7|1132.7|1131.8|1130.8|118
1648759800000|2022-03-31 20:50:00|1133.5|1132.5|1132.9|1131.9|1133.6|1132.6|1132.8|1131.8|29
1648760100000|2022-03-31 20:55:00|1133.1|1132.1|1132.4|1131.4|1133.1|1132.1|1132.4|1131.4|26
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1133.7|1131.7|1133.9|1131.9|1132.8|1130.8|0
1648764300000|2022-03-31 22:05:00|1133.6|1131.6|1133.4|1131.4|1133.8|1131.8|1133.4|1131.4|0
1648764600000|2022-03-31 22:10:00|1133.5|1131.5|1133|1131|1133.5|1131.5|1132.9|1130.9|0
1648764900000|2022-03-31 22:15:00|1133.1|1131.1|1132.6|1130.6|1133.1|1131.1|1132.4|1130.4|0
1648765200000|2022-03-31 22:20:00|1132.5|1130.5|1132.5|1130.5|1132.7|1130.7|1132.2|1130.2|0
1648765500000|2022-03-31 22:25:00|1132.4|1130.4|1132.2|1130.2|1132.5|1130.5|1132.2|1130.2|0
1648765800000|2022-03-31 22:30:00|1132.3|1130.3|1133|1131|1133|1131|1132.3|1130.3|0
1648766100000|2022-03-31 22:35:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1648766400000|2022-03-31 22:40:00|1133.3|1131.3|1133.3|1131.3|1133.4|1131.4|1133.2|1131.2|0
1648766700000|2022-03-31 22:45:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1133.2|1131.2|0
1648767000000|2022-03-31 22:50:00|1133.4|1131.4|1133.3|1131.3|1133.5|1131.5|1133.2|1131.2|0
1648767300000|2022-03-31 22:55:00|1133.4|1131.4|1133.3|1131.3|1133.4|1131.4|1133.1|1131.1|0
1648767600000|2022-03-31 23:00:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1133.2|1131.2|0
1648767900000|2022-03-31 23:05:00|1133.3|1131.3|1133.4|1131.4|1133.4|1131.4|1133.1|1131.1|0
1648768200000|2022-03-31 23:10:00|1133.3|1131.3|1133.4|1131.4|1133.5|1131.5|1133.2|1131.2|0
1648768500000|2022-03-31 23:15:00|1133.3|1131.3|1133.5|1131.5|1133.7|1131.7|1133.2|1131.2|0
1648768800000|2022-03-31 23:20:00|1133.4|1131.4|1133.5|1131.5|1133.5|1131.5|1133.2|1131.2|0
1648769100000|2022-03-31 23:25:00|1133.4|1131.4|1133.5|1131.5|1133.5|1131.5|1133.4|1131.4|0
1648769400000|2022-03-31 23:30:00|1133.6|1131.6|1133.4|1131.4|1133.7|1131.7|1133.3|1131.3|0
1648769700000|2022-03-31 23:35:00|1133.5|1131.5|1133.7|1131.7|1133.7|1131.7|1133.5|1131.5|0
1648770000000|2022-03-31 23:40:00|1133.6|1131.6|1134|1132|1134.2|1132.2|1133.6|1131.6|0
1648770300000|2022-03-31 23:45:00|1133.9|1131.9|1133.4|1131.4|1133.9|1131.9|1133.4|1131.4|0
1648770600000|2022-03-31 23:50:00|1133.5|1131.5|1133.6|1131.6|1133.6|1131.6|1133.2|1131.2|0
1648770900000|2022-03-31 23:55:00|1133.7|1131.7|1133.5|1131.5|1133.7|1131.7|1133.4|1131.4|0
1648771200000|2022-04-01 00:00:00|1134.2|1133.2|1132.7|1131.7|1137.2|1136.2|1132.7|1131.7|12
1648771500000|2022-04-01 00:05:00|1133.8|1132.8|1134.3|1133.3|1134.9|1133.9|1133.8|1132.8|43
1648771800000|2022-04-01 00:10:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1133.9|1132.9|50
1648772100000|2022-04-01 00:15:00|1133.9|1132.9|1133.5|1132.5|1134.2|1133.2|1133.5|1132.5|14
1648772400000|2022-04-01 00:20:00|1133.4|1132.4|1131.9|1130.9|1133.7|1132.7|1131.9|1130.9|60
1648772700000|2022-04-01 00:25:00|1131.5|1130.5|1131.5|1130.5|1131.9|1130.9|1131.1|1130.1|112
1648773000000|2022-04-01 00:30:00|1131.6|1130.6|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|61
1648773300000|2022-04-01 00:35:00|1131.6|1130.6|1132.4|1131.4|1132.4|1131.4|1131.6|1130.6|13
1648773600000|2022-04-01 00:40:00|1132.3|1131.3|1132.6|1131.6|1132.7|1131.7|1132.1|1131.1|14
1648773900000|2022-04-01 00:45:00|1132.4|1131.4|1131.9|1130.9|1132.4|1131.4|1131.5|1130.5|14
1648774200000|2022-04-01 00:50:00|1131.8|1130.8|1131.9|1130.9|1131.9|1130.9|1131.6|1130.6|6
1648774500000|2022-04-01 00:55:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|21
1648774800000|2022-04-01 01:00:00|1132.1|1131.1|1130.8|1129.8|1132.1|1131.1|1130.7|1129.7|120
1648775100000|2022-04-01 01:05:00|1130.9|1129.9|1131.2|1130.2|1131.3|1130.3|1130.8|1129.8|32
1648775400000|2022-04-01 01:10:00|1131.1|1130.1|1131.4|1130.4|1131.5|1130.5|1131|1130|9
1648775700000|2022-04-01 01:15:00|1131.2|1130.2|1131.7|1130.7|1132|1131|1129.7|1128.7|55
1648776000000|2022-04-01 01:20:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1130|1129|119
1648776300000|2022-04-01 01:25:00|1131.6|1130.6|1130.7|1129.7|1131.7|1130.7|1130.7|1129.7|29
1648776600000|2022-04-01 01:30:00|1130.8|1129.8|1132.4|1131.4|1132.5|1131.5|1129.7|1128.7|63
1648776900000|2022-04-01 01:35:00|1132.2|1131.2|1130.5|1129.5|1132.2|1131.2|1130.3|1129.3|49
1648777200000|2022-04-01 01:40:00|1129.9|1128.9|1130.8|1129.8|1131.6|1130.6|1129.7|1128.7|56
1648777500000|2022-04-01 01:45:00|1130.9|1129.9|1131.2|1130.2|1131.3|1130.3|1130.8|1129.8|14
1648777800000|2022-04-01 01:50:00|1131.8|1130.8|1131.9|1130.9|1133.1|1132.1|1131.7|1130.7|14
1648778100000|2022-04-01 01:55:00|1132|1131|1132.2|1131.2|1132.3|1131.3|1132|1131|18
1648778400000|2022-04-01 02:00:00|1132.4|1131.4|1134.2|1133.2|1135.1|1134.1|1132.4|1131.4|91
1648778700000|2022-04-01 02:05:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1133.5|1132.5|14
1648779000000|2022-04-01 02:10:00|1134.1|1133.1|1133.6|1132.6|1134.4|1133.4|1133.6|1132.6|34
1648779300000|2022-04-01 02:15:00|1133.8|1132.8|1134.5|1133.5|1134.8|1133.8|1133.7|1132.7|25
1648779600000|2022-04-01 02:20:00|1134.6|1133.6|1133.7|1132.7|1134.8|1133.8|1132.9|1131.9|70
1648779900000|2022-04-01 02:25:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1132.7|1131.7|15
1648780200000|2022-04-01 02:30:00|1133.4|1132.4|1133.9|1132.9|1134|1133|1133.4|1132.4|101
1648780500000|2022-04-01 02:35:00|1134|1133|1134.7|1133.7|1134.7|1133.7|1133.6|1132.6|55
1648780800000|2022-04-01 02:40:00|1134.5|1133.5|1136.5|1135.5|1136.8|1135.8|1134.5|1133.5|56
1648781100000|2022-04-01 02:45:00|1136.4|1135.4|1136.1|1135.1|1136.6|1135.6|1135.9|1134.9|29
1648781400000|2022-04-01 02:50:00|1136.4|1135.4|1135.7|1134.7|1136.6|1135.6|1135.7|1134.7|8
1648781700000|2022-04-01 02:55:00|1135.9|1134.9|1136.1|1135.1|1136.1|1135.1|1135.7|1134.7|25
1648782000000|2022-04-01 03:00:00|1136.2|1135.2|1136.5|1135.5|1137|1136|1136.2|1135.2|17
1648782300000|2022-04-01 03:05:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1
1648782600000|2022-04-01 03:10:00|1136.1|1135.1|1137.8|1136.8|1137.8|1136.8|1136.1|1135.1|16
1648782900000|2022-04-01 03:15:00|1137.9|1136.9|1138|1137|1138.2|1137.2|1137.8|1136.8|15
1648783200000|2022-04-01 03:20:00|1137.1|1136.1|1136.7|1135.7|1137.2|1136.2|1136.5|1135.5|22
1648783500000|2022-04-01 03:25:00|1136.9|1135.9|1136.7|1135.7|1137.5|1136.5|1136.7|1135.7|122
1648783800000|2022-04-01 03:30:00|1136.8|1135.8|1136.6|1135.6|1136.8|1135.8|1136.6|1135.6|25
1648784100000|2022-04-01 03:35:00|1136.3|1135.3|1136.4|1135.4|1136.7|1135.7|1136.2|1135.2|30
1648784400000|2022-04-01 03:40:00|1136.5|1135.5|1136.9|1135.9|1137.1|1136.1|1136.3|1135.3|43
1648784700000|2022-04-01 03:45:00|1137|1136|1137|1136|1137.2|1136.2|1136.4|1135.4|38
1648785000000|2022-04-01 03:50:00|1137.1|1136.1|1136.8|1135.8|1137.2|1136.2|1136.8|1135.8|25
1648785300000|2022-04-01 03:55:00|1136.7|1135.7|1136.9|1135.9|1137|1136|1136.7|1135.7|5
1648785600000|2022-04-01 04:00:00|1137.1|1136.1|1137|1136|1137.2|1136.2|1136.9|1135.9|19
1648785900000|2022-04-01 04:05:00|1137.1|1136.1|1137|1136|1137.2|1136.2|1136.9|1135.9|19
1648786200000|2022-04-01 04:10:00|1137.1|1136.1|1137.1|1136.1|1137.2|1136.2|1137|1136|19
1648786500000|2022-04-01 04:15:00|1137.2|1136.2|1137.2|1136.2|1137.5|1136.5|1137.1|1136.1|22
1648786800000|2022-04-01 04:20:00|1137.3|1136.3|1137.4|1136.4|1137.5|1136.5|1137.2|1136.2|19
1648787100000|2022-04-01 04:25:00|1137.5|1136.5|1137.4|1136.4|1137.6|1136.6|1137.4|1136.4|15
1648787400000|2022-04-01 04:30:00|||||||||1
1648787700000|2022-04-01 04:35:00|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1
1648788000000|2022-04-01 04:40:00|1136.8|1135.8|1136.9|1135.9|1136.9|1135.9|1136.8|1135.8|5
1648788300000|2022-04-01 04:45:00|1136.8|1135.8|1137|1136|1137|1136|1136.8|1135.8|2
1648788600000|2022-04-01 04:50:00|1136.7|1135.7|1136.6|1135.6|1136.7|1135.7|1136.4|1135.4|29
1648788900000|2022-04-01 04:55:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|2
1648789200000|2022-04-01 05:00:00|1136.6|1135.6|1136.1|1135.1|1136.7|1135.7|1135.8|1134.8|34
1648789500000|2022-04-01 05:05:00|1136.7|1135.7|1136.9|1135.9|1137.2|1136.2|1136.7|1135.7|18
1648789800000|2022-04-01 05:10:00|1137.3|1136.3|1138.1|1137.1|1138.1|1137.1|1137.3|1136.3|39
1648790100000|2022-04-01 05:15:00|1137.8|1136.8|1137.9|1136.9|1138.1|1137.1|1137.7|1136.7|46
1648790400000|2022-04-01 05:20:00|1138.1|1137.1|1137.6|1136.6|1138.1|1137.1|1137.6|1136.6|41
1648790700000|2022-04-01 05:25:00|1137.7|1136.7|1137.1|1136.1|1137.9|1136.9|1137|1136|38
1648791000000|2022-04-01 05:30:00|1137.2|1136.2|1137|1136|1137.5|1136.5|1137|1136|27
1648791300000|2022-04-01 05:35:00|1136.8|1135.8|1136.3|1135.3|1136.9|1135.9|1136|1135|9
1648791600000|2022-04-01 05:40:00|1136.6|1135.6|1137.6|1136.6|1137.7|1136.7|1136.6|1135.6|31
1648791900000|2022-04-01 05:45:00|1137.2|1136.2|1136.5|1135.5|1137.3|1136.3|1136.5|1135.5|11
1648792200000|2022-04-01 05:50:00|1136.2|1135.2|1136.4|1135.4|1136.4|1135.4|1136.2|1135.2|2
1648792500000|2022-04-01 05:55:00|1136.3|1135.3|1136.5|1135.5|1136.5|1135.5|1136.3|1135.3|6
1648792800000|2022-04-01 06:00:00|1135.4|1134.4|1136.9|1135.9|1136.9|1135.9|1135.4|1134.4|39
1648793100000|2022-04-01 06:05:00|1136.8|1135.8|1136.9|1135.9|1137.2|1136.2|1136.5|1135.5|29
1648793400000|2022-04-01 06:10:00|1136.6|1135.6|1136.9|1135.9|1137|1136|1136.6|1135.6|18
1648793700000|2022-04-01 06:15:00|1137.1|1136.1|1137.3|1136.3|1137.4|1136.4|1136.6|1135.6|67
1648794000000|2022-04-01 06:20:00|1137.1|1136.1|1138.6|1137.6|1138.6|1137.6|1137.1|1136.1|87
1648794300000|2022-04-01 06:25:00|1138.7|1137.7|1138.4|1137.4|1139.2|1138.2|1138.2|1137.2|58
1648794600000|2022-04-01 06:30:00|1138.3|1137.3|1138.1|1137.1|1138.8|1137.8|1138.1|1137.1|51
1648794900000|2022-04-01 06:35:00|1137.7|1136.7|1138.9|1137.9|1139|1138|1137.7|1136.7|34
1648795200000|2022-04-01 06:40:00|1138.4|1137.4|1138.3|1137.3|1138.6|1137.6|1138|1137|177
1648795500000|2022-04-01 06:45:00|1138.5|1137.5|1139.5|1138.5|1139.9|1138.9|1138.4|1137.4|86
1648795800000|2022-04-01 06:50:00|1139.6|1138.6|1139.7|1138.7|1140.1|1139.1|1139.3|1138.3|97
1648796100000|2022-04-01 06:55:00|1139.8|1138.8|1140.8|1139.8|1140.9|1139.9|1139.7|1138.7|196
1648796400000|2022-04-01 07:00:00|1140.6|1139.6|1139.7|1138.7|1141.2|1140.2|1139.6|1138.6|423
1648796700000|2022-04-01 07:05:00|1139.8|1138.8|1139.3|1138.3|1139.9|1138.9|1138.9|1137.9|227
1648797000000|2022-04-01 07:10:00|1139.2|1138.2|1138.7|1137.7|1139.7|1138.7|1138.7|1137.7|306
1648797300000|2022-04-01 07:15:00|1138.8|1137.8|1140|1139|1140.8|1139.8|1138.7|1137.7|274
1648797600000|2022-04-01 07:20:00|1140.1|1139.1|1140|1139|1141.2|1140.2|1140|1139|159
1648797900000|2022-04-01 07:25:00|1140.1|1139.1|1139.4|1138.4|1140.1|1139.1|1139.3|1138.3|147
1648798200000|2022-04-01 07:30:00|1139.2|1138.2|1138.4|1137.4|1139.3|1138.3|1138.3|1137.3|165
1648798500000|2022-04-01 07:35:00|1138.5|1137.5|1138.3|1137.3|1138.6|1137.6|1138|1137|273
1648798800000|2022-04-01 07:40:00|1138.4|1137.4|1138.7|1137.7|1138.7|1137.7|1137.8|1136.8|324
1648799100000|2022-04-01 07:45:00|1138.5|1137.5|1140.4|1139.4|1140.5|1139.5|1138.5|1137.5|604
1648799400000|2022-04-01 07:50:00|1140.5|1139.5|1141.7|1140.7|1141.7|1140.7|1140.5|1139.5|873
1648799700000|2022-04-01 07:55:00|1141.6|1140.6|1141|1140|1141.8|1140.8|1140.8|1139.8|664
1648800000000|2022-04-01 08:00:00|1140.8|1139.8|1141.2|1140.2|1142.3|1141.3|1140.6|1139.6|656
1648800300000|2022-04-01 08:05:00|1141.3|1140.3|1141.4|1140.4|1142.1|1141.1|1141|1140|701
1648800600000|2022-04-01 08:10:00|1141.5|1140.5|1141.1|1140.1|1142|1141|1141.1|1140.1|567
1648800900000|2022-04-01 08:15:00|1141.2|1140.2|1141.3|1140.3|1141.6|1140.6|1140.9|1139.9|217
1648801200000|2022-04-01 08:20:00|1141.7|1140.7|1142.3|1141.3|1142.4|1141.4|1141.7|1140.7|127
1648801500000|2022-04-01 08:25:00|1142.4|1141.4|1142.2|1141.2|1142.6|1141.6|1141.9|1140.9|131
1648801800000|2022-04-01 08:30:00|1142.1|1141.1|1142.2|1141.2|1142.5|1141.5|1141.9|1140.9|124
1648802100000|2022-04-01 08:35:00|1142.3|1141.3|1141.8|1140.8|1142.5|1141.5|1141.7|1140.7|110
1648802400000|2022-04-01 08:40:00|1141.9|1140.9|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|115
1648802700000|2022-04-01 08:45:00|1142.4|1141.4|1142.3|1141.3|1142.7|1141.7|1142.3|1141.3|113
1648803000000|2022-04-01 08:50:00|1142.4|1141.4|1142.4|1141.4|1142.5|1141.5|1142.2|1141.2|51
1648803300000|2022-04-01 08:55:00|1142.3|1141.3|1142.3|1141.3|1142.5|1141.5|1142.2|1141.2|70
1648803600000|2022-04-01 09:00:00|1142.2|1141.2|1142.3|1141.3|1142.4|1141.4|1141.7|1140.7|142
1648803900000|2022-04-01 09:05:00|1142.2|1141.2|1141.6|1140.6|1142.2|1141.2|1141.5|1140.5|140
1648804200000|2022-04-01 09:10:00|1141.7|1140.7|1141.6|1140.6|1141.8|1140.8|1141.4|1140.4|224
1648804500000|2022-04-01 09:15:00|1141.5|1140.5|1141.4|1140.4|1141.6|1140.6|1141.1|1140.1|99
1648804800000|2022-04-01 09:20:00|1141.3|1140.3|1141.6|1140.6|1142.5|1141.5|1140.3|1139.3|1285
1648805100000|2022-04-01 09:25:00|1141.5|1140.5|1141.6|1140.6|1141.7|1140.7|1141.3|1140.3|136
1648805400000|2022-04-01 09:30:00|1141.7|1140.7|1149.8|1148.8|1149.8|1148.8|1141.7|1140.7|2689
1648805700000|2022-04-01 09:35:00|1150|1149|1148.8|1147.8|1150.1|1149.1|1147.8|1146.8|542
1648806000000|2022-04-01 09:40:00|1148.9|1147.9|1149.5|1148.5|1149.5|1148.5|1148.2|1147.2|198
1648806300000|2022-04-01 09:45:00|1149.4|1148.4|1149.8|1148.8|1149.8|1148.8|1148.8|1147.8|215
1648806600000|2022-04-01 09:50:00|1149.7|1148.7|1151.3|1150.3|1151.4|1150.4|1149.7|1148.7|522
1648806900000|2022-04-01 09:55:00|1151.2|1150.2|1151.1|1150.1|1151.3|1150.3|1150.2|1149.2|371
1648807200000|2022-04-01 10:00:00|1150.9|1149.9|1150.8|1149.8|1151.6|1150.6|1150.6|1149.6|165
1648807500000|2022-04-01 10:05:00|1150.6|1149.6|1150.8|1149.8|1150.9|1149.9|1150.2|1149.2|143
1648807800000|2022-04-01 10:10:00|1150.7|1149.7|1151.1|1150.1|1151.2|1150.2|1150.7|1149.7|29
1648808100000|2022-04-01 10:15:00|1151.2|1150.2|1151.5|1150.5|1151.5|1150.5|1151|1150|358
1648808400000|2022-04-01 10:20:00|1151.4|1150.4|1151.6|1150.6|1151.9|1150.9|1151.3|1150.3|104
1648808700000|2022-04-01 10:25:00|1151.7|1150.7|1151.6|1150.6|1151.9|1150.9|1151.5|1150.5|54
1648809000000|2022-04-01 10:30:00|1151.5|1150.5|1150.9|1149.9|1151.5|1150.5|1150.7|1149.7|119
1648809300000|2022-04-01 10:35:00|1150.7|1149.7|1150.7|1149.7|1151.1|1150.1|1150.6|1149.6|92
1648809600000|2022-04-01 10:40:00|1150.8|1149.8|1150.9|1149.9|1151.1|1150.1|1150.8|1149.8|38
1648809900000|2022-04-01 10:45:00|1151|1150|1151.1|1150.1|1151.1|1150.1|1150.8|1149.8|193
1648810200000|2022-04-01 10:50:00|1151.2|1150.2|1151.3|1150.3|1151.4|1150.4|1151.2|1150.2|65
1648810500000|2022-04-01 10:55:00|1151.1|1150.1|1151.8|1150.8|1151.9|1150.9|1151.1|1150.1|94
1648810800000|2022-04-01 11:00:00|1151.7|1150.7|1152|1151|1152.1|1151.1|1151.7|1150.7|119
1648811100000|2022-04-01 11:05:00|1151.9|1150.9|1152.3|1151.3|1152.5|1151.5|1151.8|1150.8|147
1648811400000|2022-04-01 11:10:00|1152.4|1151.4|1152.1|1151.1|1152.4|1151.4|1152|1151|195
1648811700000|2022-04-01 11:15:00|1152.2|1151.2|1152.3|1151.3|1152.7|1151.7|1152.2|1151.2|176
1648812000000|2022-04-01 11:20:00|1152.2|1151.2|1152.7|1151.7|1152.9|1151.9|1152.2|1151.2|65
1648812300000|2022-04-01 11:25:00|1152.6|1151.6|1152.1|1151.1|1152.8|1151.8|1152.1|1151.1|72
1648812600000|2022-04-01 11:30:00|1152|1151|1152.2|1151.2|1152.3|1151.3|1151.9|1150.9|119
1648812900000|2022-04-01 11:35:00|1152.3|1151.3|1152|1151|1152.3|1151.3|1151.9|1150.9|75
1648813200000|2022-04-01 11:40:00|1152.1|1151.1|1151.8|1150.8|1152.1|1151.1|1151.6|1150.6|97
1648813500000|2022-04-01 11:45:00|1151.6|1150.6|1151.5|1150.5|1151.8|1150.8|1151.5|1150.5|35
1648813800000|2022-04-01 11:50:00|1151.6|1150.6|1151.5|1150.5|1151.8|1150.8|1151.5|1150.5|82
1648814100000|2022-04-01 11:55:00|1151.4|1150.4|1151.9|1150.9|1152|1151|1151.4|1150.4|129
1648814400000|2022-04-01 12:00:00|1151.8|1150.8|1151.2|1150.2|1152|1151|1151.2|1150.2|143
1648814700000|2022-04-01 12:05:00|1151.3|1150.3|1152.3|1151.3|1152.4|1151.4|1151.3|1150.3|64
1648815000000|2022-04-01 12:10:00|1152.4|1151.4|1152.3|1151.3|1152.6|1151.6|1152.3|1151.3|99
1648815300000|2022-04-01 12:15:00|1152.4|1151.4|1152.8|1151.8|1153|1152|1152.3|1151.3|187
1648815600000|2022-04-01 12:20:00|1152.7|1151.7|1153.5|1152.5|1153.5|1152.5|1152.6|1151.6|198
1648815900000|2022-04-01 12:25:00|1153.4|1152.4|1152.9|1151.9|1153.4|1152.4|1152.5|1151.5|156
1648816200000|2022-04-01 12:30:00|1153.4|1152.4|1151.9|1150.9|1154.8|1153.8|1151.5|1150.5|608
1648816500000|2022-04-01 12:35:00|1152|1151|1153.1|1152.1|1153.1|1152.1|1152|1151|152
1648816800000|2022-04-01 12:40:00|1153.2|1152.2|1151.5|1150.5|1153.2|1152.2|1151.5|1150.5|196
1648817100000|2022-04-01 12:45:00|1151.6|1150.6|1152.2|1151.2|1152.4|1151.4|1151.6|1150.6|57
1648817400000|2022-04-01 12:50:00|1152|1151|1151.7|1150.7|1152.4|1151.4|1151.5|1150.5|66
1648817700000|2022-04-01 12:55:00|1151.8|1150.8|1151.3|1150.3|1152.1|1151.1|1151.2|1150.2|185
1648818000000|2022-04-01 13:00:00|1151.1|1150.1|1150.4|1149.4|1151.5|1150.5|1150.4|1149.4|186
1648818300000|2022-04-01 13:05:00|1150.5|1149.5|1150.9|1149.9|1151.2|1150.2|1150.5|1149.5|125
1648818600000|2022-04-01 13:10:00|1150.8|1149.8|1151.5|1150.5|1151.5|1150.5|1150.8|1149.8|124
1648818900000|2022-04-01 13:15:00|1151.6|1150.6|1150.6|1149.6|1151.6|1150.6|1150.5|1149.5|351
1648819200000|2022-04-01 13:20:00|1150.5|1149.5|1150.4|1149.4|1150.7|1149.7|1150.2|1149.2|255
1648819500000|2022-04-01 13:25:00|1150.5|1149.5|1151|1150|1151|1150|1150.5|1149.5|95
1648819800000|2022-04-01 13:30:00|1150.7|1150.2|1152.8|1152.3|1153.7|1153.2|1149.4|1148.9|4909
1648820100000|2022-04-01 13:35:00|1152.9|1152.4|1152.9|1152.4|1153.2|1152.7|1151.7|1151.2|4219
1648820400000|2022-04-01 13:40:00|1152.8|1152.3|1152.3|1151.8|1153.8|1153.3|1151.7|1151.2|3757
1648820700000|2022-04-01 13:45:00|1152.2|1151.7|1151.2|1150.7|1152.9|1152.4|1151.2|1150.7|2838
1648821000000|2022-04-01 13:50:00|1151.1|1150.6|1148.8|1148.3|1151.5|1151|1147.9|1147.4|2057
1648821300000|2022-04-01 13:55:00|1148.7|1148.2|1150.6|1150.1|1150.6|1150.1|1148.4|1147.9|1387
1648821600000|2022-04-01 14:00:00|1150.7|1150.2|1150.3|1149.8|1150.9|1150.4|1149|1148.5|1308
1648821900000|2022-04-01 14:05:00|1150.4|1149.9|1150.3|1149.8|1151.6|1151.1|1149.7|1149.2|743
1648822200000|2022-04-01 14:10:00|1150.4|1149.9|1151.9|1151.4|1152.2|1151.7|1150.4|1149.9|1964
1648822500000|2022-04-01 14:15:00|1151.8|1151.3|1150.4|1149.9|1151.9|1151.4|1149.9|1149.4|2649
1648822800000|2022-04-01 14:20:00|1150.5|1150|1149.4|1148.9|1150.8|1150.3|1148.9|1148.4|1431
1648823100000|2022-04-01 14:25:00|1149.5|1149|1149.8|1149.3|1150|1149.5|1148.6|1148.1|963
1648823400000|2022-04-01 14:30:00|1149.9|1149.4|1149|1148.5|1150.2|1149.7|1148.1|1147.6|1664
1648823700000|2022-04-01 14:35:00|1149.1|1148.6|1146.7|1146.2|1149.3|1148.8|1146.5|1146|2441
1648824000000|2022-04-01 14:40:00|1146.6|1146.1|1147|1146.5|1147.4|1146.9|1146|1145.5|1666
1648824300000|2022-04-01 14:45:00|1147.1|1146.6|1148.3|1147.8|1148.5|1148|1146.5|1146|1166
1648824600000|2022-04-01 14:50:00|1148.4|1147.9|1149.4|1148.9|1149.7|1149.2|1148.3|1147.8|869
1648824900000|2022-04-01 14:55:00|1149.5|1149|1149.5|1149|1149.8|1149.3|1148.9|1148.4|1008
1648825200000|2022-04-01 15:00:00|1149.4|1148.9|1148.1|1147.6|1149.7|1149.2|1147.9|1147.4|967
1648825500000|2022-04-01 15:05:00|1148|1147.5|1148|1147.5|1148.4|1147.9|1147.2|1146.7|751
1648825800000|2022-04-01 15:10:00|1147.9|1147.4|1147.4|1146.9|1148.7|1148.2|1147.4|1146.9|1005
1648826100000|2022-04-01 15:15:00|1147.3|1146.8|1146.8|1146.3|1147.6|1147.1|1146.8|1146.3|1617
1648826400000|2022-04-01 15:20:00|1146.9|1146.4|1146.7|1146.2|1147.7|1147.2|1146.6|1146.1|1184
1648826700000|2022-04-01 15:25:00|1146.6|1146.1|1145.7|1145.2|1146.8|1146.3|1145.3|1144.8|1140
1648827000000|2022-04-01 15:30:00|1145.8|1145.3|1145.3|1144.8|1146.3|1145.8|1145|1144.5|1106
1648827300000|2022-04-01 15:35:00|1145.2|1144.7|1144.6|1144.1|1145.2|1144.7|1144.2|1143.7|904
1648827600000|2022-04-01 15:40:00|1144.5|1144|1144.2|1143.7|1144.7|1144.2|1143.8|1143.3|859
1648827900000|2022-04-01 15:45:00|1144.1|1143.6|1144.6|1144.1|1145.1|1144.6|1144|1143.5|793
1648828200000|2022-04-01 15:50:00|1144.5|1144|1144.8|1144.3|1145.3|1144.8|1144.1|1143.6|1043
1648828500000|2022-04-01 15:55:00|1144.7|1144.2|1143.4|1142.9|1144.8|1144.3|1142.9|1142.4|704
1648828800000|2022-04-01 16:00:00|1143.3|1142.8|1142.6|1142.1|1143.5|1143|1142.5|1142|768
1648829100000|2022-04-01 16:05:00|1142.5|1142|1143.1|1142.6|1143.1|1142.6|1141.9|1141.4|548
1648829400000|2022-04-01 16:10:00|1143.2|1142.7|1142.8|1142.3|1143.3|1142.8|1142.6|1142.1|402
1648829700000|2022-04-01 16:15:00|1142.9|1142.4|1141.6|1141.1|1143.2|1142.7|1141.6|1141.1|938
1648830000000|2022-04-01 16:20:00|1141.5|1141|1142.4|1141.9|1142.7|1142.2|1141.5|1141|476
1648830300000|2022-04-01 16:25:00|1142.5|1142|1142.9|1142.4|1142.9|1142.4|1142.1|1141.6|410
1648830600000|2022-04-01 16:30:00|1142.7|1142.2|1141.1|1140.6|1142.7|1142.2|1141|1140.5|631
1648830900000|2022-04-01 16:35:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141|1140.5|433
1648831200000|2022-04-01 16:40:00|1141.7|1141.2|1142.6|1142.1|1142.6|1142.1|1141.6|1141.1|470
1648831500000|2022-04-01 16:45:00|1142.7|1142.2|1142.7|1142.2|1143|1142.5|1142.1|1141.6|590
1648831800000|2022-04-01 16:50:00|1142.6|1142.1|1142.7|1142.2|1142.9|1142.4|1142.2|1141.7|343
1648832100000|2022-04-01 16:55:00|1142.8|1142.3|1142.4|1141.9|1143.3|1142.8|1142.2|1141.7|495
1648832400000|2022-04-01 17:00:00|1142.2|1141.7|1142.2|1141.7|1142.5|1142|1142|1141.5|481
1648832700000|2022-04-01 17:05:00|1142.3|1141.8|1142.1|1141.6|1142.9|1142.4|1142.1|1141.6|617
1648833000000|2022-04-01 17:10:00|1142|1141.5|1141.6|1141.1|1142.1|1141.6|1141.5|1141|1036
1648833300000|2022-04-01 17:15:00|1141.5|1141|1141.4|1140.9|1141.5|1141|1140.8|1140.3|588
1648833600000|2022-04-01 17:20:00|1141.5|1141|1141.6|1141.1|1141.7|1141.2|1140.8|1140.3|425
1648833900000|2022-04-01 17:25:00|1141.5|1141|1141.5|1141|1141.7|1141.2|1141.3|1140.8|452
1648834200000|2022-04-01 17:30:00|1141.4|1140.9|1141.3|1140.8|1142|1141.5|1141.2|1140.7|633
1648834500000|2022-04-01 17:35:00|1141.4|1140.9|1143|1142.5|1143.3|1142.8|1141.4|1140.9|991
1648834800000|2022-04-01 17:40:00|1143.1|1142.6|1144|1143.5|1144.3|1143.8|1143|1142.5|1194
1648835100000|2022-04-01 17:45:00|1143.9|1143.4|1143.4|1142.9|1144|1143.5|1143.1|1142.6|375
1648835400000|2022-04-01 17:50:00|1143.3|1142.8|1143.1|1142.6|1143.4|1142.9|1142.8|1142.3|396
1648835700000|2022-04-01 17:55:00|1143|1142.5|1143.2|1142.7|1143.5|1143|1142.9|1142.4|382
1648836000000|2022-04-01 18:00:00|1143.1|1142.6|1143.9|1143.4|1144|1143.5|1143|1142.5|563
1648836300000|2022-04-01 18:05:00|1144|1143.5|1143.9|1143.4|1144.5|1144|1143.7|1143.2|679
1648836600000|2022-04-01 18:10:00|1143.8|1143.3|1144.4|1143.9|1144.6|1144.1|1143.5|1143|429
1648836900000|2022-04-01 18:15:00|1144.5|1144|1144.9|1144.4|1145.1|1144.6|1144.5|1144|427
1648837200000|2022-04-01 18:20:00|1145|1144.5|1145.2|1144.7|1145.7|1145.2|1144.8|1144.3|795
1648837500000|2022-04-01 18:25:00|1145.1|1144.6|1145.9|1145.4|1145.9|1145.4|1144.9|1144.4|680
1648837800000|2022-04-01 18:30:00|1145.8|1145.3|1146.6|1146.1|1146.9|1146.4|1145.8|1145.3|656
1648838100000|2022-04-01 18:35:00|1146.7|1146.2|1145.9|1145.4|1146.9|1146.4|1145.6|1145.1|686
1648838400000|2022-04-01 18:40:00|1145.8|1145.3|1146.2|1145.7|1146.5|1146|1145.7|1145.2|885
1648838700000|2022-04-01 18:45:00|1146.3|1145.8|1145.5|1145|1146.7|1146.2|1145.5|1145|553
1648839000000|2022-04-01 18:50:00|1145.6|1145.1|1145.2|1144.7|1145.7|1145.2|1145.1|1144.6|450
1648839300000|2022-04-01 18:55:00|1145.3|1144.8|1145.2|1144.7|1145.9|1145.4|1145|1144.5|538
1648839600000|2022-04-01 19:00:00|1145.1|1144.6|1145.8|1145.3|1146.1|1145.6|1145.1|1144.6|656
1648839900000|2022-04-01 19:05:00|1145.7|1145.2|1145.4|1144.9|1146.2|1145.7|1145.3|1144.8|464
1648840200000|2022-04-01 19:10:00|1145.3|1144.8|1145.7|1145.2|1145.8|1145.3|1144.9|1144.4|765
1648840500000|2022-04-01 19:15:00|1145.8|1145.3|1144.1|1143.6|1145.9|1145.4|1144.1|1143.6|674
1648840800000|2022-04-01 19:20:00|1144|1143.5|1144|1143.5|1144.4|1143.9|1143.6|1143.1|669
1648841100000|2022-04-01 19:25:00|1144.1|1143.6|1144.5|1144|1144.9|1144.4|1144.1|1143.6|1089
1648841400000|2022-04-01 19:30:00|1144.6|1144.1|1144.1|1143.6|1144.9|1144.4|1143.7|1143.2|782
1648841700000|2022-04-01 19:35:00|1144.2|1143.7|1144.1|1143.6|1144.4|1143.9|1143.5|1143|1161
1648842000000|2022-04-01 19:40:00|1144.2|1143.7|1143.8|1143.3|1144.9|1144.4|1143.7|1143.2|866
1648842300000|2022-04-01 19:45:00|1143.7|1143.2|1144.5|1144|1144.6|1144.1|1143.6|1143.1|994
1648842600000|2022-04-01 19:50:00|1144.9|1144.4|1146.6|1146.1|1146.9|1146.4|1144.9|1144.4|2023
1648842900000|2022-04-01 19:55:00|1146.5|1146|1147.8|1147.3|1147.9|1147.4|1146.3|1145.8|10468
1648843200000|2022-04-01 20:00:00|1147.9|1146.9|1146.7|1145.7|1148|1147|1146.3|1145.3|1280
1648843500000|2022-04-01 20:05:00|1146.6|1145.6|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|181
1648843800000|2022-04-01 20:10:00|1146.3|1145.3|1146.5|1145.5|1146.6|1145.6|1146.3|1145.3|90
1648844100000|2022-04-01 20:15:00|1146.6|1145.6|1147.7|1146.7|1147.7|1146.7|1146.6|1145.6|84
1648844400000|2022-04-01 20:20:00|1147.6|1146.6|1147.8|1146.8|1148.1|1147.1|1147|1146|121
1648844700000|2022-04-01 20:25:00|1147.7|1146.7|1148.1|1147.1|1148.1|1147.1|1147.7|1146.7|42
1648845000000|2022-04-01 20:30:00|1147.7|1146.7|1147.5|1146.5|1147.7|1146.7|1147.4|1146.4|7
1648845300000|2022-04-01 20:35:00|1147.4|1146.4|1147.4|1146.4|1147.4|1146.4|1147.4|1146.4|5
1648845600000|2022-04-01 20:40:00|1147.7|1146.7|1147.8|1146.8|1147.8|1146.8|1147.3|1146.3|18
1648845900000|2022-04-01 20:45:00|1147.9|1146.9|1146.8|1145.8|1147.9|1146.9|1146.5|1145.5|95
1648846200000|2022-04-01 20:50:00|1147.1|1146.1|1148|1147|1148|1147|1147|1146|35
1648846500000|2022-04-01 20:55:00|1147.8|1146.8|1148.6|1146.6|1148.7|1147|1147.8|1146.6|41
1649023500000|2022-04-03 22:05:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649027100000|2022-04-03 23:05:00|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1
1649029800000|2022-04-03 23:50:00|1144.3|1143.3|1145|1144|1145|1144|1144.3|1143.3|6
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145|1144|1145.1|1144.1|1144.1|1143.1|18
1649030700000|2022-04-04 00:05:00|1144|1143|1145.4|1144.4|1145.4|1144.4|1143.6|1142.6|7
1649031000000|2022-04-04 00:10:00|1144.9|1143.9|1144.1|1143.1|1144.9|1143.9|1144.1|1143.1|4
1649031600000|2022-04-04 00:20:00|1144|1143|1143.9|1142.9|1145.2|1144.2|1143.9|1142.9|4
1649031900000|2022-04-04 00:25:00|||||||||3
1649032200000|2022-04-04 00:30:00|1143.8|1142.8|1143.7|1142.7|1143.8|1142.8|1143.7|1142.7|4
1649032500000|2022-04-04 00:35:00|1143.6|1142.6|1144.6|1143.6|1144.9|1143.9|1143.5|1142.5|8
1649032800000|2022-04-04 00:40:00|1144.7|1143.7|1144.8|1143.8|1144.8|1143.8|1143.6|1142.6|9
1649033100000|2022-04-04 00:45:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|16
1649033400000|2022-04-04 00:50:00|1145.4|1144.4|1145.9|1144.9|1145.9|1144.9|1145.4|1144.4|9
1649033700000|2022-04-04 00:55:00|1145.2|1144.2|1145.7|1144.7|1145.7|1144.7|1145.2|1144.2|3
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1145.2|1144.2|1145.9|1144.9|1145.2|1144.2|27
1649034300000|2022-04-04 01:05:00|1145.3|1144.3|1146|1145|1146|1145|1145.3|1144.3|34
1649034600000|2022-04-04 01:10:00|1146.1|1145.1|1147.6|1146.6|1148|1147|1145.8|1144.8|50
1649034900000|2022-04-04 01:15:00|1147.9|1146.9|1148.3|1147.3|1149|1148|1147.7|1146.7|62
1649035200000|2022-04-04 01:20:00|1148|1147|1148.4|1147.4|1149.7|1148.7|1148|1147|74
1649035500000|2022-04-04 01:25:00|1148.3|1147.3|1147.6|1146.6|1148.5|1147.5|1146.9|1145.9|84
1649035800000|2022-04-04 01:30:00|1147.3|1146.3|1150.8|1149.8|1151.1|1150.1|1147.3|1146.3|232
1649036100000|2022-04-04 01:35:00|1150.9|1149.9|1150.5|1149.5|1151.6|1150.6|1149.8|1148.8|55
1649036400000|2022-04-04 01:40:00|1150.7|1149.7|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|26
1649036700000|2022-04-04 01:45:00|1150.5|1149.5|1149.9|1148.9|1151.1|1150.1|1149.8|1148.8|46
1649037000000|2022-04-04 01:50:00|1149.8|1148.8|1151.2|1150.2|1151.5|1150.5|1149.7|1148.7|28
1649037300000|2022-04-04 01:55:00|1150.7|1149.7|1150.3|1149.3|1150.7|1149.7|1150|1149|17
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1149.5|1148.5|1149.9|1148.9|1149.2|1148.2|42
1649037900000|2022-04-04 02:05:00|1149.3|1148.3|1149.3|1148.3|1149.8|1148.8|1148.7|1147.7|67
1649038200000|2022-04-04 02:10:00|1148.7|1147.7|1150|1149|1150.4|1149.4|1148.7|1147.7|19
1649038500000|2022-04-04 02:15:00|1149.5|1148.5|1150|1149|1150.4|1149.4|1149.5|1148.5|57
1649038800000|2022-04-04 02:20:00|1150.2|1149.2|1150.7|1149.7|1150.7|1149.7|1149.9|1148.9|46
1649039100000|2022-04-04 02:25:00|1150.6|1149.6|1151.2|1150.2|1151.2|1150.2|1150.4|1149.4|32
1649039400000|2022-04-04 02:30:00|1150.9|1149.9|1151.6|1150.6|1151.9|1150.9|1150.9|1149.9|30
1649039700000|2022-04-04 02:35:00|1151.4|1150.4|1151.1|1150.1|1151.7|1150.7|1151|1150|47
1649040000000|2022-04-04 02:40:00|1150.9|1149.9|1150.5|1149.5|1150.9|1149.9|1150.5|1149.5|33
1649040300000|2022-04-04 02:45:00|1151.2|1150.2|1151.3|1150.3|1151.7|1150.7|1151.2|1150.2|16
1649040600000|2022-04-04 02:50:00|1151.5|1150.5|1151.9|1150.9|1151.9|1150.9|1151.3|1150.3|20
1649040900000|2022-04-04 02:55:00|1151.8|1150.8|1152.7|1151.7|1153|1152|1151.6|1150.6|16
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1152.9|1151.9|1153.2|1152.2|1152.5|1151.5|29
1649041500000|2022-04-04 03:05:00|1152.8|1151.8|1153.3|1152.3|1153.4|1152.4|1152.7|1151.7|20
1649041800000|2022-04-04 03:10:00|1153.4|1152.4|1153.5|1152.5|1153.8|1152.8|1153.2|1152.2|11
1649042100000|2022-04-04 03:15:00|1153.9|1152.9|1153.9|1152.9|1154|1153|1153.5|1152.5|56
1649042400000|2022-04-04 03:20:00|1153.8|1152.8|1153.5|1152.5|1153.8|1152.8|1153.4|1152.4|11
1649042700000|2022-04-04 03:25:00|1153.3|1152.3|1153.4|1152.4|1153.9|1152.9|1153.3|1152.3|15
1649043000000|2022-04-04 03:30:00|1153.5|1152.5|1152.9|1151.9|1153.6|1152.6|1152.9|1151.9|30
1649043300000|2022-04-04 03:35:00|1153|1152|1153.4|1152.4|1153.4|1152.4|1153|1152|54
1649043600000|2022-04-04 03:40:00|1153.3|1152.3|1153.1|1152.1|1153.3|1152.3|1152.5|1151.5|34
1649043900000|2022-04-04 03:45:00|1153|1152|1153.6|1152.6|1153.6|1152.6|1153|1152|72
1649044200000|2022-04-04 03:50:00|1153.9|1152.9|1154.6|1153.6|1154.6|1153.6|1153.9|1152.9|10
1649044500000|2022-04-04 03:55:00|1155.1|1154.1|1154.6|1153.6|1155.1|1154.1|1154.5|1153.5|35
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|44
1649045100000|2022-04-04 04:05:00|1155|1154|1154.8|1153.8|1155.3|1154.3|1154.7|1153.7|12
1649045400000|2022-04-04 04:10:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|12
1649045700000|2022-04-04 04:15:00|1154.8|1153.8|1154.8|1153.8|1155|1154|1154.7|1153.7|29
1649046000000|2022-04-04 04:20:00|1155|1154|1155.1|1154.1|1155.3|1154.3|1154.8|1153.8|21
1649046300000|2022-04-04 04:25:00|1155|1154|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|20
1649046600000|2022-04-04 04:30:00|1155.2|1154.2|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|21
1649046900000|2022-04-04 04:35:00|1155.3|1154.3|1155.1|1154.1|1155.3|1154.3|1155|1154|30
1649047200000|2022-04-04 04:40:00|1155|1154|1154.8|1153.8|1155|1154|1154.6|1153.6|77
1649047500000|2022-04-04 04:45:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|25
1649047800000|2022-04-04 04:50:00|1154.8|1153.8|1155|1154|1155.1|1154.1|1154.8|1153.8|34
1649048100000|2022-04-04 04:55:00|1155.1|1154.1|1155.2|1154.2|1155.3|1154.3|1155|1154|24
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1155.5|1154.5|1156.1|1155.1|1155.2|1154.2|123
1649048700000|2022-04-04 05:05:00|1155.6|1154.6|1156.3|1155.3|1156.7|1155.7|1155.6|1154.6|91
1649049000000|2022-04-04 05:10:00|1156.1|1155.1|1156|1155|1156.2|1155.2|1155.7|1154.7|42
1649049300000|2022-04-04 05:15:00|1156.1|1155.1|1157.4|1156.4|1157.4|1156.4|1156.1|1155.1|39
1649049600000|2022-04-04 05:20:00|1157.2|1156.2|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|49
1649049900000|2022-04-04 05:25:00|1156.4|1155.4|1156.8|1155.8|1157|1156|1156.1|1155.1|48
1649050200000|2022-04-04 05:30:00|1157.5|1156.5|1158.3|1157.3|1158.6|1157.6|1157.4|1156.4|56
1649050500000|2022-04-04 05:35:00|1158.2|1157.2|1158.6|1157.6|1159.4|1158.4|1158|1157|76
1649050800000|2022-04-04 05:40:00|1159.1|1158.1|1158.8|1157.8|1159.2|1158.2|1158.8|1157.8|18
1649051100000|2022-04-04 05:45:00|1159.1|1158.1|1159|1158|1159.2|1158.2|1158.9|1157.9|17
1649051400000|2022-04-04 05:50:00|1159.3|1158.3|1159.4|1158.4|1159.4|1158.4|1158.6|1157.6|22
1649051700000|2022-04-04 05:55:00|1159.6|1158.6|1160.6|1159.6|1160.8|1159.8|1159.5|1158.5|72
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1161.7|1160.7|1161.8|1160.8|1160.7|1159.7|86
1649052300000|2022-04-04 06:05:00|1161.5|1160.5|1162.4|1161.4|1162.6|1161.6|1161.5|1160.5|79
1649052600000|2022-04-04 06:10:00|1162.5|1161.5|1161.1|1160.1|1162.5|1161.5|1161.1|1160.1|37
1649052900000|2022-04-04 06:15:00|1160.9|1159.9|1160.4|1159.4|1160.9|1159.9|1160|1159|85
1649053200000|2022-04-04 06:20:00|1160.2|1159.2|1161.2|1160.2|1161.2|1160.2|1159.7|1158.7|100
1649053500000|2022-04-04 06:25:00|1161.3|1160.3|1161.4|1160.4|1161.4|1160.4|1160.9|1159.9|106
1649053800000|2022-04-04 06:30:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.2|1160.2|169
1649054100000|2022-04-04 06:35:00|1162|1161|1161.4|1160.4|1162.4|1161.4|1161.3|1160.3|203
1649054400000|2022-04-04 06:40:00|1161.3|1160.3|1160.6|1159.6|1161.4|1160.4|1160.5|1159.5|86
1649054700000|2022-04-04 06:45:00|1160.8|1159.8|1160.4|1159.4|1160.8|1159.8|1160.4|1159.4|256
1649055000000|2022-04-04 06:50:00|1160.3|1159.3|1159.8|1158.8|1160.4|1159.4|1159.7|1158.7|128
1649055300000|2022-04-04 06:55:00|1159.6|1158.6|1159.9|1158.9|1160.1|1159.1|1159.1|1158.1|265
1649055600000|2022-04-04 07:00:00|1160|1159|1160.4|1159.4|1160.5|1159.5|1159|1158|436
1649055900000|2022-04-04 07:05:00|1160.3|1159.3|1159.4|1158.4|1160.4|1159.4|1158.6|1157.6|592
1649056200000|2022-04-04 07:10:00|1159.5|1158.5|1157.8|1156.8|1159.7|1158.7|1157.4|1156.4|633
1649056500000|2022-04-04 07:15:00|1157.7|1156.7|1159.1|1158.1|1159.2|1158.2|1157.1|1156.1|535
1649056800000|2022-04-04 07:20:00|1159|1158|1158.7|1157.7|1159.4|1158.4|1158.5|1157.5|231
1649057100000|2022-04-04 07:25:00|1158.6|1157.6|1159.1|1158.1|1159.3|1158.3|1158.3|1157.3|101
1649057400000|2022-04-04 07:30:00|1159|1158|1159.6|1158.6|1159.6|1158.6|1159|1158|116
1649057700000|2022-04-04 07:35:00|1159.7|1158.7|1160|1159|1160.1|1159.1|1159.5|1158.5|134
1649058000000|2022-04-04 07:40:00|1159.9|1158.9|1159.6|1158.6|1160|1159|1159.4|1158.4|188
1649058300000|2022-04-04 07:45:00|1159.7|1158.7|1159.6|1158.6|1159.8|1158.8|1159.4|1158.4|149
1649058600000|2022-04-04 07:50:00|1159.7|1158.7|1159.8|1158.8|1160|1159|1159.5|1158.5|389
1649058900000|2022-04-04 07:55:00|1159.7|1158.7|1160.3|1159.3|1160.4|1159.4|1159.5|1158.5|666
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1159.9|1158.9|1160.9|1159.9|1159.6|1158.6|611
1649059500000|2022-04-04 08:05:00|1160|1159|1160.4|1159.4|1160.8|1159.8|1159.5|1158.5|391
1649059800000|2022-04-04 08:10:00|1160.5|1159.5|1160.4|1159.4|1161.2|1160.2|1160.2|1159.2|156
1649060100000|2022-04-04 08:15:00|1160.5|1159.5|1160.8|1159.8|1160.8|1159.8|1160|1159|144
1649060400000|2022-04-04 08:20:00|1160.7|1159.7|1161|1160|1161.3|1160.3|1160.3|1159.3|262
1649060700000|2022-04-04 08:25:00|1160.9|1159.9|1161.3|1160.3|1161.3|1160.3|1160.9|1159.9|301
1649061000000|2022-04-04 08:30:00|1161.2|1160.2|1161.4|1160.4|1161.7|1160.7|1161|1160|199
1649061300000|2022-04-04 08:35:00|1161.3|1160.3|1161|1160|1161.6|1160.6|1160.8|1159.8|386
1649061600000|2022-04-04 08:40:00|1160.9|1159.9|1160.5|1159.5|1161.2|1160.2|1160.5|1159.5|187
1649061900000|2022-04-04 08:45:00|1160.8|1159.8|1160.8|1159.8|1161|1160|1160.8|1159.8|78
1649062200000|2022-04-04 08:50:00|1160.9|1159.9|1161.2|1160.2|1161.2|1160.2|1160.7|1159.7|116
1649062500000|2022-04-04 08:55:00|1161.1|1160.1|1161.1|1160.1|1161.4|1160.4|1161|1160|72
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1161.9|1160.9|1162.3|1161.3|1161.1|1160.1|352
1649063100000|2022-04-04 09:05:00|1162|1161|1162.8|1161.8|1162.9|1161.9|1162|1161|157
1649063400000|2022-04-04 09:10:00|1162.9|1161.9|1163.8|1162.8|1163.9|1162.9|1162.9|1161.9|575
1649063700000|2022-04-04 09:15:00|1163.7|1162.7|1163|1162|1164.2|1163.2|1162.9|1161.9|230
1649064000000|2022-04-04 09:20:00|1162.9|1161.9|1162.7|1161.7|1163.1|1162.1|1162.5|1161.5|262
1649064300000|2022-04-04 09:25:00|1162.6|1161.6|1162.4|1161.4|1162.7|1161.7|1162.4|1161.4|179
1649064600000|2022-04-04 09:30:00|1162.3|1161.3|1162|1161|1162.6|1161.6|1162|1161|130
1649064900000|2022-04-04 09:35:00|1161.9|1160.9|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|87
1649065200000|2022-04-04 09:40:00|1162.8|1161.8|1162.5|1161.5|1162.9|1161.9|1162.4|1161.4|103
1649065500000|2022-04-04 09:45:00|1162.3|1161.3|1162.6|1161.6|1162.9|1161.9|1162.2|1161.2|290
1649065800000|2022-04-04 09:50:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|109
1649066100000|2022-04-04 09:55:00|1161.9|1160.9|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|118
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162.2|1161.2|1162.6|1161.6|1162.2|1161.2|309
1649066700000|2022-04-04 10:05:00|1162.3|1161.3|1162.6|1161.6|1162.8|1161.8|1162.3|1161.3|144
1649067000000|2022-04-04 10:10:00|1162.7|1161.7|1162.8|1161.8|1162.8|1161.8|1162.3|1161.3|87
1649067300000|2022-04-04 10:15:00|1162.9|1161.9|1162.7|1161.7|1163.4|1162.4|1162.7|1161.7|184
1649067600000|2022-04-04 10:20:00|1162.8|1161.8|1163.1|1162.1|1163.2|1162.2|1162.6|1161.6|247
1649067900000|2022-04-04 10:25:00|1163|1162|1162.8|1161.8|1163.1|1162.1|1162.7|1161.7|496
1649068200000|2022-04-04 10:30:00|1162.7|1161.7|1162.4|1161.4|1162.7|1161.7|1162.3|1161.3|83
1649068500000|2022-04-04 10:35:00|1162.5|1161.5|1162.3|1161.3|1162.5|1161.5|1162.1|1161.1|85
1649068800000|2022-04-04 10:40:00|1162.2|1161.2|1162.5|1161.5|1162.7|1161.7|1162.2|1161.2|241
1649069100000|2022-04-04 10:45:00|1162.4|1161.4|1162.2|1161.2|1162.4|1161.4|1162.1|1161.1|67
1649069400000|2022-04-04 10:50:00|1162|1161|1161.7|1160.7|1162.2|1161.2|1161.7|1160.7|71
1649069700000|2022-04-04 10:55:00|1161.6|1160.6|1162|1161|1162|1161|1161.5|1160.5|59
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|162
1649070300000|2022-04-04 11:05:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|70
1649070600000|2022-04-04 11:10:00|1162.4|1161.4|1161.9|1160.9|1162.5|1161.5|1161.8|1160.8|39
1649070900000|2022-04-04 11:15:00|1162|1161|1162.8|1161.8|1163|1162|1161.9|1160.9|414
1649071200000|2022-04-04 11:20:00|1162.7|1161.7|1162.5|1161.5|1163|1162|1162.5|1161.5|111
1649071500000|2022-04-04 11:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162.1|1161.1|71
1649071800000|2022-04-04 11:30:00|1162.2|1161.2|1162.1|1161.1|1162.4|1161.4|1162|1161|172
1649072100000|2022-04-04 11:35:00|1162|1161|1161.7|1160.7|1162.1|1161.1|1161.6|1160.6|86
1649072400000|2022-04-04 11:40:00|1161.6|1160.6|1161.6|1160.6|1161.7|1160.7|1161.4|1160.4|77
1649072700000|2022-04-04 11:45:00|1161.5|1160.5|1161.2|1160.2|1161.6|1160.6|1161|1160|117
1649073000000|2022-04-04 11:50:00|1161.1|1160.1|1161.5|1160.5|1161.6|1160.6|1161|1160|47
1649073300000|2022-04-04 11:55:00|1161.6|1160.6|1161.7|1160.7|1162.1|1161.1|1161.5|1160.5|229
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.1|1160.1|1162|1161|1161.1|1160.1|313
1649073900000|2022-04-04 12:05:00|1161|1160|1160.6|1159.6|1161.1|1160.1|1160.5|1159.5|65
1649074200000|2022-04-04 12:10:00|1160.5|1159.5|1161.4|1160.4|1161.5|1160.5|1160.5|1159.5|86
1649074500000|2022-04-04 12:15:00|1161.3|1160.3|1161.7|1160.7|1161.7|1160.7|1161.3|1160.3|183
1649074800000|2022-04-04 12:20:00|1161.8|1160.8|1162|1161|1162.2|1161.2|1161.6|1160.6|230
1649075100000|2022-04-04 12:25:00|1162.1|1161.1|1161.6|1160.6|1162.5|1161.5|1161.6|1160.6|174
1649075400000|2022-04-04 12:30:00|1161.7|1160.7|1162.3|1161.3|1162.3|1161.3|1161.6|1160.6|184
1649075700000|2022-04-04 12:35:00|1162.2|1161.2|1161.7|1160.7|1162.3|1161.3|1161.7|1160.7|329
1649076000000|2022-04-04 12:40:00|1161.8|1160.8|1161.7|1160.7|1162|1161|1161.5|1160.5|157
1649076300000|2022-04-04 12:45:00|1161.6|1160.6|1161.2|1160.2|1161.6|1160.6|1160.8|1159.8|209
1649076600000|2022-04-04 12:50:00|1161.3|1160.3|1161.6|1160.6|1161.7|1160.7|1161.3|1160.3|114
1649076900000|2022-04-04 12:55:00|1161.7|1160.7|1161.5|1160.5|1161.7|1160.7|1161.3|1160.3|636
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1162.2|1161.2|1162.3|1161.3|1161.6|1160.6|237
1649077500000|2022-04-04 13:05:00|1162.3|1161.3|1162.2|1161.2|1162.4|1161.4|1162.2|1161.2|134
1649077800000|2022-04-04 13:10:00|1162.1|1161.1|1162.7|1161.7|1162.7|1161.7|1162.1|1161.1|218
1649078100000|2022-04-04 13:15:00|1162.8|1161.8|1163.3|1162.3|1163.3|1162.3|1162.8|1161.8|89
1649078400000|2022-04-04 13:20:00|1163.2|1162.2|1163.4|1162.4|1163.5|1162.5|1163|1162|203
1649078700000|2022-04-04 13:25:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.9|1161.9|639
1649079000000|2022-04-04 13:30:00|1163.1|1162.6|1159.8|1159.3|1163.6|1163.1|1159|1158.5|4964
1649079300000|2022-04-04 13:35:00|1159.7|1159.2|1160.9|1160.4|1161.5|1161|1159.5|1159|1043
1649079600000|2022-04-04 13:40:00|1161.1|1160.6|1163.8|1163.3|1164|1163.5|1161.1|1160.6|1634
1649079900000|2022-04-04 13:45:00|1163.9|1163.4|1165.2|1164.7|1165.4|1164.9|1163.7|1163.2|4244
1649080200000|2022-04-04 13:50:00|1165.3|1164.8|1165.1|1164.6|1166|1165.5|1164.5|1164|3733
1649080500000|2022-04-04 13:55:00|1165.2|1164.7|1165.2|1164.7|1166|1165.5|1164.9|1164.4|1294
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1164.2|1163.7|1165.4|1164.9|1163|1162.5|1949
1649081100000|2022-04-04 14:05:00|1164.3|1163.8|1165|1164.5|1165.6|1165.1|1163.7|1163.2|1881
1649081400000|2022-04-04 14:10:00|1165.1|1164.6|1164.9|1164.4|1166.1|1165.6|1164.8|1164.3|1628
1649081700000|2022-04-04 14:15:00|1164.8|1164.3|1164.6|1164.1|1165.1|1164.6|1163.4|1162.9|874
1649082000000|2022-04-04 14:20:00|1164.7|1164.2|1164.8|1164.3|1165|1164.5|1163.6|1163.1|1140
1649082300000|2022-04-04 14:25:00|1164.7|1164.2|1166.5|1166|1166.6|1166.1|1164.3|1163.8|2647
1649082600000|2022-04-04 14:30:00|1166.4|1165.9|1165.6|1165.1|1166.4|1165.9|1165.4|1164.9|1646
1649082900000|2022-04-04 14:35:00|1165.7|1165.2|1166.5|1166|1166.8|1166.3|1164.8|1164.3|1817
1649083200000|2022-04-04 14:40:00|1166.4|1165.9|1166.4|1165.9|1166.6|1166.1|1165.6|1165.1|1069
1649083500000|2022-04-04 14:45:00|1166.5|1166|1167.1|1166.6|1167.2|1166.7|1165.8|1165.3|1167
1649083800000|2022-04-04 14:50:00|1167|1166.5|1168.1|1167.6|1168.7|1168.2|1167|1166.5|1838
1649084100000|2022-04-04 14:55:00|1168|1167.5|1168.3|1167.8|1168.6|1168.1|1167.5|1167|856
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1169.7|1169.2|1169.8|1169.3|1168.2|1167.7|1573
1649084700000|2022-04-04 15:05:00|1169.8|1169.3|1169.4|1168.9|1170|1169.5|1168.9|1168.4|1415
1649085000000|2022-04-04 15:10:00|1169.3|1168.8|1168.5|1168|1169.3|1168.8|1168|1167.5|929
1649085300000|2022-04-04 15:15:00|1168.6|1168.1|1168.4|1167.9|1168.6|1168.1|1167.9|1167.4|752
1649085600000|2022-04-04 15:20:00|1168.3|1167.8|1167.6|1167.1|1168.4|1167.9|1167.2|1166.7|665
1649085900000|2022-04-04 15:25:00|1167.7|1167.2|1168.2|1167.7|1168.2|1167.7|1167.6|1167.1|486
1649086200000|2022-04-04 15:30:00|1168.1|1167.6|1167.5|1167|1168.8|1168.3|1167.5|1167|1345
1649086500000|2022-04-04 15:35:00|1167.4|1166.9|1168|1167.5|1168.3|1167.8|1167.3|1166.8|1340
1649086800000|2022-04-04 15:40:00|1167.9|1167.4|1167.7|1167.2|1168.2|1167.7|1167.5|1167|1152
1649087100000|2022-04-04 15:45:00|1167.6|1167.1|1167.8|1167.3|1167.9|1167.4|1167.3|1166.8|942
1649087400000|2022-04-04 15:50:00|1167.9|1167.4|1167.8|1167.3|1168|1167.5|1167.5|1167|451
1649087700000|2022-04-04 15:55:00|1167.9|1167.4|1167.9|1167.4|1168|1167.5|1167.6|1167.1|533
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1167.6|1167.1|1168.3|1167.8|1167.6|1167.1|472
1649088300000|2022-04-04 16:05:00|1167.7|1167.2|1166.9|1166.4|1167.7|1167.2|1166.9|1166.4|679
1649088600000|2022-04-04 16:10:00|1167|1166.5|1167|1166.5|1167.4|1166.9|1166.5|1166|649
1649088900000|2022-04-04 16:15:00|1167.1|1166.6|1167|1166.5|1167.2|1166.7|1166.8|1166.3|366
1649089200000|2022-04-04 16:20:00|1166.9|1166.4|1167|1166.5|1167.1|1166.6|1166.7|1166.2|387
1649089500000|2022-04-04 16:25:00|1166.9|1166.4|1167.2|1166.7|1167.3|1166.8|1166.6|1166.1|588
1649089800000|2022-04-04 16:30:00|1167.1|1166.6|1167|1166.5|1167.3|1166.8|1166.8|1166.3|650
1649090100000|2022-04-04 16:35:00|1167.1|1166.6|1166.1|1165.6|1167.2|1166.7|1165.9|1165.4|514
1649090400000|2022-04-04 16:40:00|1166.2|1165.7|1165.7|1165.2|1166.2|1165.7|1165.4|1164.9|348
1649090700000|2022-04-04 16:45:00|1165.6|1165.1|1165.5|1165|1165.6|1165.1|1165.2|1164.7|446
1649091000000|2022-04-04 16:50:00|1165.4|1164.9|1165.5|1165|1165.5|1165|1165.2|1164.7|195
1649091300000|2022-04-04 16:55:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.3|1164.8|269
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1165.3|1164.8|1165.9|1165.4|1165.1|1164.6|237
1649091900000|2022-04-04 17:05:00|1165.2|1164.7|1165.5|1165|1165.7|1165.2|1165.2|1164.7|249
1649092200000|2022-04-04 17:10:00|1165.4|1164.9|1165.3|1164.8|1165.5|1165|1165.2|1164.7|156
1649092500000|2022-04-04 17:15:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.1|1164.6|271
1649092800000|2022-04-04 17:20:00|1166|1165.5|1166.4|1165.9|1166.4|1165.9|1165.6|1165.1|250
1649093100000|2022-04-04 17:25:00|1166.3|1165.8|1166.2|1165.7|1166.3|1165.8|1166|1165.5|135
1649093400000|2022-04-04 17:30:00|1166.1|1165.6|1165.7|1165.2|1166.1|1165.6|1165.6|1165.1|427
1649093700000|2022-04-04 17:35:00|1165.8|1165.3|1165.8|1165.3|1166|1165.5|1165.5|1165|197
1649094000000|2022-04-04 17:40:00|1165.9|1165.4|1166.2|1165.7|1166.4|1165.9|1165.6|1165.1|341
1649094300000|2022-04-04 17:45:00|1166.3|1165.8|1166.2|1165.7|1166.4|1165.9|1166.2|1165.7|115
1649094600000|2022-04-04 17:50:00|1166.3|1165.8|1166.3|1165.8|1166.6|1166.1|1166.3|1165.8|188
1649094900000|2022-04-04 17:55:00|1166.4|1165.9|1166.7|1166.2|1166.8|1166.3|1166.3|1165.8|194
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1166.5|1166|1166.6|1166.1|1166.1|1165.6|300
1649095500000|2022-04-04 18:05:00|1166.6|1166.1|1165.5|1165|1166.6|1166.1|1165.3|1164.8|723
1649095800000|2022-04-04 18:10:00|1165.4|1164.9|1166|1165.5|1166.1|1165.6|1165.4|1164.9|253
1649096100000|2022-04-04 18:15:00|1165.9|1165.4|1166.4|1165.9|1166.5|1166|1165.7|1165.2|301
1649096400000|2022-04-04 18:20:00|1166.3|1165.8|1166.4|1165.9|1166.7|1166.2|1166.2|1165.7|140
1649096700000|2022-04-04 18:25:00|1166.5|1166|1167.1|1166.6|1167.3|1166.8|1166.5|1166|196
1649097000000|2022-04-04 18:30:00|1167.2|1166.7|1167.1|1166.6|1167.4|1166.9|1166.9|1166.4|208
1649097300000|2022-04-04 18:35:00|1167.2|1166.7|1166.9|1166.4|1167.2|1166.7|1166.7|1166.2|177
1649097600000|2022-04-04 18:40:00|1167|1166.5|1167.5|1167|1167.5|1167|1166.9|1166.4|160
1649097900000|2022-04-04 18:45:00|1167.4|1166.9|1167.5|1167|1167.8|1167.3|1167.4|1166.9|243
1649098200000|2022-04-04 18:50:00|1167.6|1167.1|1167.5|1167|1167.6|1167.1|1167.2|1166.7|138
1649098500000|2022-04-04 18:55:00|1167.7|1167.2|1167.2|1166.7|1167.7|1167.2|1167.2|1166.7|359
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1166.9|1166.4|1167.2|1166.7|1166.3|1165.8|467
1649099100000|2022-04-04 19:05:00|1167|1166.5|1167.1|1166.6|1167.3|1166.8|1166.9|1166.4|402
1649099400000|2022-04-04 19:10:00|1167.2|1166.7|1167.2|1166.7|1167.4|1166.9|1166.8|1166.3|478
1649099700000|2022-04-04 19:15:00|1167.3|1166.8|1167.5|1167|1167.5|1167|1167.1|1166.6|432
1649100000000|2022-04-04 19:20:00|1167.6|1167.1|1167.9|1167.4|1168.2|1167.7|1167.6|1167.1|324
1649100300000|2022-04-04 19:25:00|1168|1167.5|1167.6|1167.1|1168.4|1167.9|1167.5|1167|256
1649100600000|2022-04-04 19:30:00|1167.5|1167|1167.6|1167.1|1167.9|1167.4|1167.2|1166.7|512
1649100900000|2022-04-04 19:35:00|1167.5|1167|1168|1167.5|1168|1167.5|1167.4|1166.9|357
1649101200000|2022-04-04 19:40:00|1168.1|1167.6|1167.4|1166.9|1168.3|1167.8|1167.2|1166.7|404
1649101500000|2022-04-04 19:45:00|1167.3|1166.8|1167.3|1166.8|1167.9|1167.4|1167|1166.5|565
1649101800000|2022-04-04 19:50:00|1167.6|1167.1|1167.9|1167.4|1168.3|1167.8|1167.5|1167|974
1649102100000|2022-04-04 19:55:00|1167.7|1167.2|1168.3|1167.8|1168.3|1167.8|1167|1166.5|4546
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.3|1166.3|1168.3|1167.3|1167.3|1166.3|843
1649102700000|2022-04-04 20:05:00|1167.4|1166.4|1167.9|1166.9|1167.9|1166.9|1167.3|1166.3|131
1649103000000|2022-04-04 20:10:00|1167.7|1166.7|1167.5|1166.5|1167.7|1166.7|1167.5|1166.5|19
1649103300000|2022-04-04 20:15:00|1167.6|1166.6|1168.2|1167.2|1168.3|1167.3|1167.6|1166.6|45
1649103900000|2022-04-04 20:25:00|1168.5|1167.5|1168.5|1167.5|1168.7|1167.7|1168.2|1167.2|52
1649104200000|2022-04-04 20:30:00|1168.1|1167.1|1168.1|1167.1|1168.2|1167.2|1168|1167|92
1649104500000|2022-04-04 20:35:00|1167.7|1166.7|1167.6|1166.6|1167.8|1166.8|1167.5|1166.5|101
1649104800000|2022-04-04 20:40:00|1167.9|1166.9|1168.7|1167.7|1168.7|1167.7|1167.9|1166.9|75
1649105100000|2022-04-04 20:45:00|1168.9|1167.9|1168.7|1167.7|1169|1168|1168.7|1167.7|25
1649105400000|2022-04-04 20:50:00|1168.8|1167.8|1168.6|1167.6|1168.8|1167.8|1168.4|1167.4|10
1649105700000|2022-04-04 20:55:00|1168.5|1167.5|1167.1|1166.1|1168.8|1167.8|1167.1|1166.1|24
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.4|1165.4|1167.7|1165.7|1167.2|1165.2|0
1649109900000|2022-04-04 22:05:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110200000|2022-04-04 22:10:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110500000|2022-04-04 22:15:00|1167.5|1165.5|1167.3|1165.3|1167.5|1165.5|1167.2|1165.2|0
1649110800000|2022-04-04 22:20:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649111100000|2022-04-04 22:25:00|1167.3|1165.3|1167.3|1165.3|1167.4|1165.4|1167.1|1165.1|0
1649111400000|2022-04-04 22:30:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649111700000|2022-04-04 22:35:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167|1165|0
1649112000000|2022-04-04 22:40:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649112300000|2022-04-04 22:45:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649112600000|2022-04-04 22:50:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649112900000|2022-04-04 22:55:00|1167.2|1165.2|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113500000|2022-04-04 23:05:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649113800000|2022-04-04 23:10:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649114400000|2022-04-04 23:20:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649114700000|2022-04-04 23:25:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649115000000|2022-04-04 23:30:00|1167.2|1165.2|1167.5|1165.5|1167.5|1165.5|1167.1|1165.1|0
1649115300000|2022-04-04 23:35:00|1167.4|1165.4|1167.4|1165.4|1167.5|1165.5|1167.4|1165.4|0
1649115600000|2022-04-04 23:40:00|1167.3|1165.3|1167.4|1165.4|1167.4|1165.4|1167.3|1165.3|0
1649115900000|2022-04-04 23:45:00|1167.3|1165.3|1167|1165|1167.4|1165.4|1167|1165|0
1649116200000|2022-04-04 23:50:00|1167.1|1165.1|1167|1165|1167.1|1165.1|1166.9|1164.9|0
1649116500000|2022-04-04 23:55:00|1167.1|1165.1|1166.8|1164.8|1167.1|1165.1|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.2|1165.2|1167.8|1166.8|1166.1|1165.1|11
1649117100000|2022-04-05 00:05:00|1165.1|1164.1|1164.4|1163.4|1165.2|1164.2|1164.4|1163.4|22
1649117400000|2022-04-05 00:10:00|1164.6|1163.6|1166.3|1165.3|1166.5|1165.5|1164.6|1163.6|46
1649117700000|2022-04-05 00:15:00|1166.1|1165.1|1166|1165|1166.1|1165.1|1165.4|1164.4|44
1649118000000|2022-04-05 00:20:00|1165.7|1164.7|1165.7|1164.7|1165.8|1164.8|1165.7|1164.7|4
1649118300000|2022-04-05 00:25:00|1165.9|1164.9|1165.7|1164.7|1165.9|1164.9|1165.7|1164.7|14
1649118600000|2022-04-05 00:30:00|1165.8|1164.8|1165.6|1164.6|1165.8|1164.8|1165.1|1164.1|70
1649118900000|2022-04-05 00:35:00|1166|1165|1166|1165|1166.1|1165.1|1165.8|1164.8|8
1649119200000|2022-04-05 00:40:00|1165.9|1164.9|1166.1|1165.1|1166.1|1165.1|1165.9|1164.9|3
1649119500000|2022-04-05 00:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.8|1164.8|16
1649119800000|2022-04-05 00:50:00|1165.7|1164.7|1166.2|1165.2|1166.5|1165.5|1165.7|1164.7|12
1649120100000|2022-04-05 00:55:00|1166.1|1165.1|1166.6|1165.6|1166.7|1165.7|1165.9|1164.9|15
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|57
1649120700000|2022-04-05 01:05:00|1166.9|1165.9|1167|1166|1167.1|1166.1|1166.9|1165.9|19
1649121000000|2022-04-05 01:10:00|1167.1|1166.1|1166.9|1165.9|1167.1|1166.1|1166.8|1165.8|77
1649121300000|2022-04-05 01:15:00|1166.8|1165.8|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|75
1649121600000|2022-04-05 01:20:00|1167.1|1166.1|1167.5|1166.5|1167.5|1166.5|1167.1|1166.1|14
1649121900000|2022-04-05 01:25:00|1167.1|1166.1|1166.4|1165.4|1167.1|1166.1|1166.4|1165.4|47
1649122200000|2022-04-05 01:30:00|1166.3|1165.3|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|20
1649122500000|2022-04-05 01:35:00|1166.7|1165.7|1166.9|1165.9|1166.9|1165.9|1166.7|1165.7|2
1649122800000|2022-04-05 01:40:00|1166.8|1165.8|1166.9|1165.9|1166.9|1165.9|1166.8|1165.8|4
1649123400000|2022-04-05 01:50:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|4
1649123700000|2022-04-05 01:55:00|1167.3|1166.3|1167.7|1166.7|1167.8|1166.8|1167.3|1166.3|5
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167.5|1166.5|1167.5|1166.5|1167.4|1166.4|2
1649124300000|2022-04-05 02:05:00|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|3
1649124600000|2022-04-05 02:10:00|1167.3|1166.3|1167.5|1166.5|1167.5|1166.5|1167.3|1166.3|2
1649124900000|2022-04-05 02:15:00|1167.3|1166.3|1167|1166|1167.3|1166.3|1167|1166|29
1649125200000|2022-04-05 02:20:00|1166.9|1165.9|1167.1|1166.1|1167.1|1166.1|1166.8|1165.8|33
1649125500000|2022-04-05 02:25:00|1167.2|1166.2|1167.2|1166.2|1167.4|1166.4|1167.1|1166.1|17
1649125800000|2022-04-05 02:30:00|1167|1166|1167.1|1166.1|1167.3|1166.3|1166.9|1165.9|29
1649126100000|2022-04-05 02:35:00|1167.2|1166.2|1167.3|1166.3|1167.4|1166.4|1167.2|1166.2|11
1649126400000|2022-04-05 02:40:00|1167.4|1166.4|1167.3|1166.3|1167.4|1166.4|1167.3|1166.3|14
1649126700000|2022-04-05 02:45:00|1167.2|1166.2|1166.9|1165.9|1167.4|1166.4|1166.9|1165.9|49
1649127000000|2022-04-05 02:50:00|1167|1166|1166.8|1165.8|1167|1166|1166.8|1165.8|11
1649127300000|2022-04-05 02:55:00|1167|1166|1167|1166|1167|1166|1167|1166|1
1649128500000|2022-04-05 03:15:00|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|2
1649129100000|2022-04-05 03:25:00|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1
1649129400000|2022-04-05 03:30:00|1166.6|1165.6|1168.7|1167.7|1168.7|1167.7|1166.6|1165.6|13
1649129700000|2022-04-05 03:35:00|1168.6|1167.6|1169|1168|1169|1168|1168.6|1167.6|13
1649130000000|2022-04-05 03:40:00|1169.1|1168.1|1169|1168|1169.1|1168.1|1169|1168|10
1649130300000|2022-04-05 03:45:00|1168.6|1167.6|1168.5|1167.5|1168.6|1167.6|1168.5|1167.5|4
1649130600000|2022-04-05 03:50:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|9
1649130900000|2022-04-05 03:55:00|1168.6|1167.6|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|12
1649131500000|2022-04-05 04:05:00|1168.7|1167.7|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|8
1649131800000|2022-04-05 04:10:00|1168.5|1167.5|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|9
1649132100000|2022-04-05 04:15:00|1168.2|1167.2|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|7
1649132400000|2022-04-05 04:20:00|1168.1|1167.1|1168|1167|1168.1|1167.1|1167.9|1166.9|54
1649132700000|2022-04-05 04:25:00|1167.9|1166.9|1167.8|1166.8|1168.1|1167.1|1167.7|1166.7|50
1649133000000|2022-04-05 04:30:00|1167.7|1166.7|1168.5|1167.5|1168.7|1167.7|1167.6|1166.6|76
1649133300000|2022-04-05 04:35:00|1168.4|1167.4|1168.3|1167.3|1168.6|1167.6|1168.2|1167.2|53
1649133600000|2022-04-05 04:40:00|1168.4|1167.4|1168.7|1167.7|1168.7|1167.7|1168.3|1167.3|10
1649133900000|2022-04-05 04:45:00|1168.3|1167.3|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|46
1649134200000|2022-04-05 04:50:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168.2|1167.2|15
1649134500000|2022-04-05 04:55:00|1168.5|1167.5|1168.6|1167.6|1168.6|1167.6|1168.4|1167.4|4
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1168.9|1167.9|1169.2|1168.2|1168.8|1167.8|6
1649135400000|2022-04-05 05:10:00|1168.6|1167.6|1168.7|1167.7|1168.7|1167.7|1168.6|1167.6|4
1649135700000|2022-04-05 05:15:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.7|1167.7|26
1649136000000|2022-04-05 05:20:00|1168.7|1167.7|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|37
1649136300000|2022-04-05 05:25:00|1169|1168|1168.8|1167.8|1169|1168|1168.8|1167.8|26
1649136600000|2022-04-05 05:30:00|1168.6|1167.6|1168.8|1167.8|1168.8|1167.8|1168.3|1167.3|50
1649136900000|2022-04-05 05:35:00|1168.7|1167.7|1168.8|1167.8|1169.2|1168.2|1168.7|1167.7|94
1649137200000|2022-04-05 05:40:00|1168.9|1167.9|1168.9|1167.9|1168.9|1167.9|1168.7|1167.7|29
1649137500000|2022-04-05 05:45:00|1168.7|1167.7|1168.6|1167.6|1168.9|1167.9|1168.6|1167.6|29
1649137800000|2022-04-05 05:50:00|1168.7|1167.7|1169.2|1168.2|1169.2|1168.2|1168.6|1167.6|31
1649138100000|2022-04-05 05:55:00|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|1169.3|1168.3|3
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1170|1169|1170.1|1169.1|1169.4|1168.4|49
1649138700000|2022-04-05 06:05:00|1169.9|1168.9|1170|1169|1170.2|1169.2|1169.9|1168.9|9
1649139000000|2022-04-05 06:10:00|1169.8|1168.8|1169.4|1168.4|1169.9|1168.9|1169.4|1168.4|33
1649139300000|2022-04-05 06:15:00|1169.2|1168.2|1168.8|1167.8|1169.3|1168.3|1168.8|1167.8|29
1649139600000|2022-04-05 06:20:00|1168.9|1167.9|1169|1168|1169.2|1168.2|1168.6|1167.6|47
1649139900000|2022-04-05 06:25:00|1168.9|1167.9|1169.1|1168.1|1169.5|1168.5|1168.7|1167.7|83
1649140200000|2022-04-05 06:30:00|1169|1168|1169.5|1168.5|1169.7|1168.7|1169|1168|148
1649140500000|2022-04-05 06:35:00|1169.6|1168.6|1169.6|1168.6|1169.7|1168.7|1169.5|1168.5|39
1649140800000|2022-04-05 06:40:00|1169.5|1168.5|1169.4|1168.4|1169.6|1168.6|1169.4|1168.4|62
1649141100000|2022-04-05 06:45:00|1169.5|1168.5|1169.9|1168.9|1169.9|1168.9|1169.5|1168.5|75
1649141400000|2022-04-05 06:50:00|1170|1169|1170.2|1169.2|1170.3|1169.3|1169.8|1168.8|96
1649141700000|2022-04-05 06:55:00|1170.3|1169.3|1169.9|1168.9|1170.3|1169.3|1169.7|1168.7|61
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1171.4|1170.4|1172|1171|1170.1|1169.1|395
1649142300000|2022-04-05 07:05:00|1171.5|1170.5|1170.8|1169.8|1171.5|1170.5|1170.4|1169.4|109
1649142600000|2022-04-05 07:10:00|1170.9|1169.9|1170.6|1169.6|1171.2|1170.2|1169.9|1168.9|146
1649142900000|2022-04-05 07:15:00|1170.7|1169.7|1171.6|1170.6|1171.6|1170.6|1170.2|1169.2|172
1649143200000|2022-04-05 07:20:00|1171.7|1170.7|1171|1170|1171.9|1170.9|1171|1170|268
1649143500000|2022-04-05 07:25:00|1170.9|1169.9|1172.2|1171.2|1172.4|1171.4|1170.7|1169.7|240
1649143800000|2022-04-05 07:30:00|1172.1|1171.1|1171.9|1170.9|1172.5|1171.5|1171.8|1170.8|166
1649144100000|2022-04-05 07:35:00|1172.1|1171.1|1172.9|1171.9|1173.5|1172.5|1172.1|1171.1|189
1649144400000|2022-04-05 07:40:00|1172.8|1171.8|1173.7|1172.7|1173.7|1172.7|1172.8|1171.8|108
1649144700000|2022-04-05 07:45:00|1173.5|1172.5|1173.7|1172.7|1173.8|1172.8|1173.1|1172.1|77
1649145000000|2022-04-05 07:50:00|1173.5|1172.5|1173.1|1172.1|1173.5|1172.5|1172.8|1171.8|84
1649145300000|2022-04-05 07:55:00|1173.2|1172.2|1172.7|1171.7|1173.3|1172.3|1172.6|1171.6|201
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1172.4|1171.4|1173.1|1172.1|1172.3|1171.3|203
1649145900000|2022-04-05 08:05:00|1172.3|1171.3|1172.2|1171.2|1172.4|1171.4|1172.1|1171.1|230
1649146200000|2022-04-05 08:10:00|1172.3|1171.3|1172.6|1171.6|1172.9|1171.9|1172.3|1171.3|107
1649146500000|2022-04-05 08:15:00|1172.7|1171.7|1172.1|1171.1|1172.7|1171.7|1172|1171|142
1649146800000|2022-04-05 08:20:00|1172.2|1171.2|1172.6|1171.6|1172.6|1171.6|1172.2|1171.2|75
1649147100000|2022-04-05 08:25:00|1172.5|1171.5|1171.6|1170.6|1172.6|1171.6|1171.6|1170.6|96
1649147400000|2022-04-05 08:30:00|1171.5|1170.5|1171|1170|1171.5|1170.5|1170.8|1169.8|185
1649147700000|2022-04-05 08:35:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.7|1169.7|33
1649148000000|2022-04-05 08:40:00|1170.9|1169.9|1171.3|1170.3|1171.4|1170.4|1170.9|1169.9|18
1649148300000|2022-04-05 08:45:00|1171.2|1170.2|1171|1170|1171.4|1170.4|1171|1170|28
1649148600000|2022-04-05 08:50:00|1171.1|1170.1|1170.8|1169.8|1171.4|1170.4|1170.8|1169.8|39
1649148900000|2022-04-05 08:55:00|1170.7|1169.7|1170.8|1169.8|1170.9|1169.9|1170.5|1169.5|125
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.8|1169.8|61
1649149500000|2022-04-05 09:05:00|1171.1|1170.1|1171.1|1170.1|1171.3|1170.3|1171.1|1170.1|47
1649149800000|2022-04-05 09:10:00|1171.2|1170.2|1171.3|1170.3|1171.4|1170.4|1171.2|1170.2|31
1649150100000|2022-04-05 09:15:00|1171.4|1170.4|1171|1170|1171.4|1170.4|1170.9|1169.9|15
1649150400000|2022-04-05 09:20:00|1171.1|1170.1|1171|1170|1171.5|1170.5|1171|1170|86
1649150700000|2022-04-05 09:25:00|1170.9|1169.9|1170.4|1169.4|1170.9|1169.9|1170|1169|83
1649151000000|2022-04-05 09:30:00|1170.5|1169.5|1170.3|1169.3|1170.6|1169.6|1170.1|1169.1|93
1649151300000|2022-04-05 09:35:00|1170.4|1169.4|1169.6|1168.6|1170.4|1169.4|1169.5|1168.5|113
1649151600000|2022-04-05 09:40:00|1169.4|1168.4|1169.1|1168.1|1169.5|1168.5|1169|1168|125
1649151900000|2022-04-05 09:45:00|1169|1168|1168.6|1167.6|1169.1|1168.1|1168.5|1167.5|206
1649152200000|2022-04-05 09:50:00|1168.5|1167.5|1168.9|1167.9|1169|1168|1168.5|1167.5|78
1649152500000|2022-04-05 09:55:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.6|1167.6|74
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.5|1167.5|1169.2|1168.2|1168.4|1167.4|74
1649153100000|2022-04-05 10:05:00|1168.4|1167.4|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|346
1649153400000|2022-04-05 10:10:00|1167.6|1166.6|1168|1167|1168|1167|1167.5|1166.5|97
1649153700000|2022-04-05 10:15:00|1167.9|1166.9|1168.3|1167.3|1168.4|1167.4|1167.9|1166.9|73
1649154000000|2022-04-05 10:20:00|1168.4|1167.4|1167.7|1166.7|1168.4|1167.4|1167.3|1166.3|108
1649154300000|2022-04-05 10:25:00|1167.8|1166.8|1167.6|1166.6|1167.8|1166.8|1167.3|1166.3|176
1649154600000|2022-04-05 10:30:00|1167.7|1166.7|1167.1|1166.1|1168|1167|1167.1|1166.1|104
1649154900000|2022-04-05 10:35:00|1167.2|1166.2|1167.1|1166.1|1167.4|1166.4|1166.8|1165.8|190
1649155200000|2022-04-05 10:40:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|55
1649155500000|2022-04-05 10:45:00|1167.5|1166.5|1167.8|1166.8|1167.8|1166.8|1167.4|1166.4|47
1649155800000|2022-04-05 10:50:00|1167.7|1166.7|1168.4|1167.4|1168.4|1167.4|1167.7|1166.7|195
1649156100000|2022-04-05 10:55:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168|1167|110
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.6|1167.6|1168.1|1167.1|91
1649156700000|2022-04-05 11:05:00|1168.5|1167.5|1167.8|1166.8|1168.5|1167.5|1167.8|1166.8|92
1649157000000|2022-04-05 11:10:00|1167.7|1166.7|1167.7|1166.7|1167.9|1166.9|1167.5|1166.5|54
1649157300000|2022-04-05 11:15:00|1167.8|1166.8|1168|1167|1168|1167|1167.8|1166.8|60
1649157600000|2022-04-05 11:20:00|1167.9|1166.9|1168|1167|1168.3|1167.3|1167.9|1166.9|46
1649157900000|2022-04-05 11:25:00|1168.1|1167.1|1168.5|1167.5|1168.5|1167.5|1168.1|1167.1|28
1649158200000|2022-04-05 11:30:00|1168.6|1167.6|1168.3|1167.3|1168.7|1167.7|1168.3|1167.3|53
1649158500000|2022-04-05 11:35:00|1168.4|1167.4|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|63
1649158800000|2022-04-05 11:40:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|34
1649159100000|2022-04-05 11:45:00|1168.6|1167.6|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|19
1649159400000|2022-04-05 11:50:00|1168.7|1167.7|1168.5|1167.5|1168.7|1167.7|1168.5|1167.5|31
1649159700000|2022-04-05 11:55:00|1168.4|1167.4|1168.4|1167.4|1168.7|1167.7|1168.2|1167.2|168
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1168.3|1167.3|1168.5|1167.5|1168.1|1167.1|89
1649160300000|2022-04-05 12:05:00|1168.2|1167.2|1167.6|1166.6|1168.2|1167.2|1167.5|1166.5|99
1649160600000|2022-04-05 12:10:00|1167.7|1166.7|1167.7|1166.7|1167.8|1166.8|1167.5|1166.5|74
1649160900000|2022-04-05 12:15:00|1167.6|1166.6|1167.2|1166.2|1167.6|1166.6|1167.1|1166.1|112
1649161200000|2022-04-05 12:20:00|1167.1|1166.1|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|51
1649161500000|2022-04-05 12:25:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.8|1165.8|81
1649161800000|2022-04-05 12:30:00|1167.1|1166.1|1167.3|1166.3|1167.5|1166.5|1167.1|1166.1|72
1649162100000|2022-04-05 12:35:00|1167.4|1166.4|1167.4|1166.4|1167.5|1166.5|1167.2|1166.2|38
1649162400000|2022-04-05 12:40:00|1167.6|1166.6|1167.3|1166.3|1167.6|1166.6|1167.3|1166.3|104
1649162700000|2022-04-05 12:45:00|1167.4|1166.4|1167.1|1166.1|1167.4|1166.4|1167|1166|69
1649163000000|2022-04-05 12:50:00|1167.2|1166.2|1166.9|1165.9|1167.3|1166.3|1166.6|1165.6|112
1649163300000|2022-04-05 12:55:00|1167|1166|1166.4|1165.4|1167.2|1166.2|1166.1|1165.1|251
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1167.2|1166.2|1167.4|1166.4|1166.5|1165.5|97
1649163900000|2022-04-05 13:05:00|1167.1|1166.1|1167|1166|1167.1|1166.1|1166.7|1165.7|74
1649164200000|2022-04-05 13:10:00|1166.9|1165.9|1166.9|1165.9|1167.3|1166.3|1166.8|1165.8|58
1649164500000|2022-04-05 13:15:00|1167|1166|1166.6|1165.6|1167.1|1166.1|1166.6|1165.6|92
1649164800000|2022-04-05 13:20:00|1166.5|1165.5|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|213
1649165100000|2022-04-05 13:25:00|1166.5|1165.5|1165.5|1164.5|1166.5|1165.5|1165.5|1164.5|513
1649165400000|2022-04-05 13:30:00|1165.3|1164.8|1162.1|1161.6|1165.4|1164.9|1161.3|1160.8|6127
1649165700000|2022-04-05 13:35:00|1162.2|1161.7|1160.9|1160.4|1163|1162.5|1159.8|1159.3|3608
1649166000000|2022-04-05 13:40:00|1161|1160.5|1160.7|1160.2|1161.2|1160.7|1160|1159.5|3155
1649166300000|2022-04-05 13:45:00|1160.6|1160.1|1160.5|1160|1161.2|1160.7|1159.7|1159.2|3206
1649166600000|2022-04-05 13:50:00|1160.6|1160.1|1158|1157.5|1160.8|1160.3|1157.9|1157.4|2082
1649166900000|2022-04-05 13:55:00|1158.1|1157.6|1161.2|1160.7|1161.6|1161.1|1158.1|1157.6|2105
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1158.9|1158.4|1161.5|1161|1158.9|1158.4|2652
1649167500000|2022-04-05 14:05:00|1158.8|1158.3|1154.9|1154.4|1158.9|1158.4|1154.4|1153.9|2510
1649167800000|2022-04-05 14:10:00|1155|1154.5|1153.6|1153.1|1156.1|1155.6|1153.3|1152.8|1779
1649168100000|2022-04-05 14:15:00|1153.5|1153|1151.8|1151.3|1153.5|1153|1151.5|1151|3285
1649168400000|2022-04-05 14:20:00|1151.7|1151.2|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|3802
1649168700000|2022-04-05 14:25:00|1152.7|1152.2|1153.4|1152.9|1153.5|1153|1151.1|1150.6|2230
1649169000000|2022-04-05 14:30:00|1153.3|1152.8|1151.2|1150.7|1154|1153.5|1150.9|1150.4|3754
1649169300000|2022-04-05 14:35:00|1151.1|1150.6|1150.6|1150.1|1152.6|1152.1|1150.1|1149.6|1606
1649169600000|2022-04-05 14:40:00|1150.7|1150.2|1151.6|1151.1|1151.8|1151.3|1150.6|1150.1|1444
1649169900000|2022-04-05 14:45:00|1151.5|1151|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|1716
1649170200000|2022-04-05 14:50:00|1152.7|1152.2|1154.2|1153.7|1154.4|1153.9|1152.5|1152|1183
1649170500000|2022-04-05 14:55:00|1154.1|1153.6|1154|1153.5|1154.3|1153.8|1153.5|1153|1063
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1153.9|1153.4|1154.4|1153.9|1153|1152.5|1098
1649171100000|2022-04-05 15:05:00|1154|1153.5|1153.7|1153.2|1154.5|1154|1153.2|1152.7|849
1649171400000|2022-04-05 15:10:00|1153.8|1153.3|1153.3|1152.8|1153.8|1153.3|1152.7|1152.2|581
1649171700000|2022-04-05 15:15:00|1153.4|1152.9|1152.8|1152.3|1153.7|1153.2|1152.3|1151.8|695
1649172000000|2022-04-05 15:20:00|1152.7|1152.2|1152.1|1151.6|1153.7|1153.2|1152|1151.5|789
1649172300000|2022-04-05 15:25:00|1152|1151.5|1151.1|1150.6|1152.2|1151.7|1150.5|1150|1735
1649172600000|2022-04-05 15:30:00|1150.9|1150.4|1152.3|1151.8|1152.4|1151.9|1150.5|1150|989
1649172900000|2022-04-05 15:35:00|1152.4|1151.9|1151.1|1150.6|1152.6|1152.1|1150.8|1150.3|608
1649173200000|2022-04-05 15:40:00|1151|1150.5|1151.2|1150.7|1151.7|1151.2|1150.6|1150.1|507
1649173500000|2022-04-05 15:45:00|1151|1150.5|1151.4|1150.9|1151.5|1151|1150.7|1150.2|366
1649173800000|2022-04-05 15:50:00|1151.3|1150.8|1150.7|1150.2|1151.9|1151.4|1150.4|1149.9|467
1649174100000|2022-04-05 15:55:00|1150.8|1150.3|1150.4|1149.9|1151.1|1150.6|1150.1|1149.6|526
1649174400000|2022-04-05 16:00:00|1150.5|1150|1150.5|1150|1151|1150.5|1149.7|1149.2|438
1649174700000|2022-04-05 16:05:00|1150.4|1149.9|1149.7|1149.2|1150.6|1150.1|1149.7|1149.2|491
1649175000000|2022-04-05 16:10:00|1149.8|1149.3|1149.9|1149.4|1150.1|1149.6|1149.3|1148.8|515
1649175300000|2022-04-05 16:15:00|1149.7|1149.2|1149.2|1148.7|1150.3|1149.8|1149.1|1148.6|497
1649175600000|2022-04-05 16:20:00|1149.1|1148.6|1148.7|1148.2|1149.4|1148.9|1148.2|1147.7|503
1649175900000|2022-04-05 16:25:00|1148.6|1148.1|1147.8|1147.3|1148.8|1148.3|1147.6|1147.1|374
1649176200000|2022-04-05 16:30:00|1147.7|1147.2|1148|1147.5|1148.3|1147.8|1147.5|1147|407
1649176500000|2022-04-05 16:35:00|1147.8|1147.3|1149.6|1149.1|1149.6|1149.1|1147.4|1146.9|1300
1649176800000|2022-04-05 16:40:00|1149.5|1149|1149.4|1148.9|1150|1149.5|1149.2|1148.7|921
1649177100000|2022-04-05 16:45:00|1149.3|1148.8|1150.4|1149.9|1150.4|1149.9|1149.3|1148.8|844
1649177400000|2022-04-05 16:50:00|1150.5|1150|1150.9|1150.4|1151|1150.5|1150.4|1149.9|763
1649177700000|2022-04-05 16:55:00|1151|1150.5|1151.4|1150.9|1151.4|1150.9|1150.7|1150.2|659
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1151.8|1151.3|1151.9|1151.4|1151|1150.5|819
1649178300000|2022-04-05 17:05:00|1151.7|1151.2|1153|1152.5|1153|1152.5|1151.3|1150.8|1139
1649178600000|2022-04-05 17:10:00|1153.1|1152.6|1153.3|1152.8|1153.3|1152.8|1152.8|1152.3|780
1649178900000|2022-04-05 17:15:00|1153.4|1152.9|1153.5|1153|1153.7|1153.2|1152.9|1152.4|725
1649179200000|2022-04-05 17:20:00|1153.6|1153.1|1153|1152.5|1153.8|1153.3|1153|1152.5|581
1649179500000|2022-04-05 17:25:00|1153.1|1152.6|1152.9|1152.4|1153.3|1152.8|1152.7|1152.2|543
1649179800000|2022-04-05 17:30:00|1153|1152.5|1152.2|1151.7|1153|1152.5|1151.9|1151.4|597
1649180100000|2022-04-05 17:35:00|1152.1|1151.6|1152|1151.5|1152.4|1151.9|1151.9|1151.4|470
1649180400000|2022-04-05 17:40:00|1151.9|1151.4|1151.1|1150.6|1151.9|1151.4|1151.1|1150.6|476
1649180700000|2022-04-05 17:45:00|1151|1150.5|1150.5|1150|1151.3|1150.8|1150.3|1149.8|654
1649181000000|2022-04-05 17:50:00|1150.4|1149.9|1149.8|1149.3|1150.5|1150|1149.6|1149.1|533
1649181300000|2022-04-05 17:55:00|1149.9|1149.4|1150.5|1150|1150.5|1150|1149.7|1149.2|528
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1150.2|1149.7|1150.6|1150.1|1149.4|1148.9|734
1649181900000|2022-04-05 18:05:00|1150.1|1149.6|1150.1|1149.6|1150.7|1150.2|1149.9|1149.4|592
1649182200000|2022-04-05 18:10:00|1150.2|1149.7|1150.9|1150.4|1151|1150.5|1150|1149.5|631
1649182500000|2022-04-05 18:15:00|1150.8|1150.3|1151.8|1151.3|1151.8|1151.3|1150.3|1149.8|500
1649182800000|2022-04-05 18:20:00|1151.9|1151.4|1151.8|1151.3|1152.4|1151.9|1151.5|1151|629
1649183100000|2022-04-05 18:25:00|1151.9|1151.4|1151.3|1150.8|1152.2|1151.7|1151.1|1150.6|540
1649183400000|2022-04-05 18:30:00|1151.4|1150.9|1151.2|1150.7|1151.5|1151|1150.9|1150.4|822
1649183700000|2022-04-05 18:35:00|1151.3|1150.8|1150.7|1150.2|1151.8|1151.3|1150.6|1150.1|459
1649184000000|2022-04-05 18:40:00|1150.8|1150.3|1152.4|1151.9|1152.4|1151.9|1150.6|1150.1|760
1649184300000|2022-04-05 18:45:00|1152.3|1151.8|1152.4|1151.9|1152.8|1152.3|1151.8|1151.3|645
1649184600000|2022-04-05 18:50:00|1152.3|1151.8|1152.1|1151.6|1152.8|1152.3|1152|1151.5|543
1649184900000|2022-04-05 18:55:00|1152.2|1151.7|1151.2|1150.7|1152.7|1152.2|1151|1150.5|635
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1150.4|1149.9|1151.8|1151.3|1150.3|1149.8|553
1649185500000|2022-04-05 19:05:00|1150.5|1150|1149.8|1149.3|1150.5|1150|1149.7|1149.2|986
1649185800000|2022-04-05 19:10:00|1149.9|1149.4|1149|1148.5|1150|1149.5|1148.5|1148|786
1649186100000|2022-04-05 19:15:00|1149.1|1148.6|1148.8|1148.3|1149.5|1149|1148.8|1148.3|654
1649186400000|2022-04-05 19:20:00|1148.7|1148.2|1150.2|1149.7|1150.3|1149.8|1148.5|1148|1071
1649186700000|2022-04-05 19:25:00|1150.1|1149.6|1149|1148.5|1150.1|1149.6|1148.9|1148.4|1118
1649187000000|2022-04-05 19:30:00|1148.9|1148.4|1147.7|1147.2|1148.9|1148.4|1147.7|1147.2|923
1649187300000|2022-04-05 19:35:00|1147.8|1147.3|1147.8|1147.3|1148.4|1147.9|1147.5|1147|718
1649187600000|2022-04-05 19:40:00|1147.9|1147.4|1148|1147.5|1148.3|1147.8|1147.5|1147|911
1649187900000|2022-04-05 19:45:00|1148.1|1147.6|1147.6|1147.1|1148.4|1147.9|1147.4|1146.9|1276
1649188200000|2022-04-05 19:50:00|1147.7|1147.2|1148.2|1147.7|1149|1148.5|1147.4|1146.9|2561
1649188500000|2022-04-05 19:55:00|1148.3|1147.8|1149.6|1149.1|1150.1|1149.6|1148.2|1147.7|12590
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1149.2|1148.2|1149.7|1148.7|1148.9|1147.9|956
1649189100000|2022-04-05 20:05:00|1149.3|1148.3|1149.1|1148.1|1149.3|1148.3|1149.1|1148.1|47
1649189400000|2022-04-05 20:10:00|1149|1148|1149.2|1148.2|1149.2|1148.2|1148.8|1147.8|70
1649189700000|2022-04-05 20:15:00|1149.1|1148.1|1150.1|1149.1|1150.1|1149.1|1149|1148|50
1649190000000|2022-04-05 20:20:00|1150.2|1149.2|1150.1|1149.1|1150.2|1149.2|1149.9|1148.9|29
1649190300000|2022-04-05 20:25:00|1150|1149|1150.4|1149.4|1150.4|1149.4|1150|1149|24
1649190600000|2022-04-05 20:30:00|1150.2|1149.2|1150.5|1149.5|1150.6|1149.6|1150.2|1149.2|9
1649190900000|2022-04-05 20:35:00|1150.4|1149.4|1150.6|1149.6|1150.6|1149.6|1150.4|1149.4|6
1649191200000|2022-04-05 20:40:00|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1
1649191500000|2022-04-05 20:45:00|1150.5|1149.5|1151.3|1150.3|1151.3|1150.3|1150.5|1149.5|57
1649191800000|2022-04-05 20:50:00|1150.6|1149.6|1150.9|1149.9|1151|1150|1150.4|1149.4|58
1649192100000|2022-04-05 20:55:00|1150.1|1149.1|1150.9|1149.9|1150.9|1149.9|1150.1|1149.1|9
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150.9|1148.9|0
1649196300000|2022-04-05 22:05:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.6|1148.6|0
1649196600000|2022-04-05 22:10:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649196900000|2022-04-05 22:15:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.4|1148.4|0
1649197200000|2022-04-05 22:20:00|1150.5|1148.5|1150.2|1148.2|1150.5|1148.5|1150.2|1148.2|0
1649197500000|2022-04-05 22:25:00|1150.1|1148.1|1150.1|1148.1|1150.2|1148.2|1150|1148|0
1649197800000|2022-04-05 22:30:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1649198100000|2022-04-05 22:35:00|1150.7|1148.7|1150.4|1148.4|1150.7|1148.7|1150.3|1148.3|0
1649198400000|2022-04-05 22:40:00|1150.5|1148.5|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1649198700000|2022-04-05 22:45:00|1150.8|1148.8|1150.8|1148.8|1150.8|1148.8|1150.7|1148.7|0
1649199000000|2022-04-05 22:50:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199900000|2022-04-05 23:05:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649200200000|2022-04-05 23:10:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.4|1148.4|0
1649200500000|2022-04-05 23:15:00|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649200800000|2022-04-05 23:20:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649201100000|2022-04-05 23:25:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1649201400000|2022-04-05 23:30:00|1150.4|1148.4|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649201700000|2022-04-05 23:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649202000000|2022-04-05 23:40:00|1150.6|1148.6|1151.1|1149.1|1151.1|1149.1|1150.6|1148.6|0
1649202300000|2022-04-05 23:45:00|1151|1149|1150.7|1148.7|1151.1|1149.1|1150.7|1148.7|0
1649202600000|2022-04-05 23:50:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.7|1148.7|0
1649202900000|2022-04-05 23:55:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1149.5|1148.5|1153.5|1152.5|1149.5|1148.5|14
1649203500000|2022-04-06 00:05:00|1148.9|1147.9|1149.2|1148.2|1149.4|1148.4|1148.7|1147.7|28
1649203800000|2022-04-06 00:10:00|1149.3|1148.3|1150.3|1149.3|1150.5|1149.5|1149.3|1148.3|92
1649204100000|2022-04-06 00:15:00|1150.5|1149.5|1150.2|1149.2|1150.5|1149.5|1150.1|1149.1|9
1649204400000|2022-04-06 00:20:00|1150.3|1149.3|1150.2|1149.2|1150.3|1149.3|1149.9|1148.9|7
1649204700000|2022-04-06 00:25:00|1149.9|1148.9|1149.3|1148.3|1149.9|1148.9|1149.3|1148.3|13
1649205000000|2022-04-06 00:30:00|1149.2|1148.2|1149.1|1148.1|1149.2|1148.2|1149|1148|13
1649205300000|2022-04-06 00:35:00|1148.9|1147.9|1149|1148|1149|1148|1148.6|1147.6|10
1649205600000|2022-04-06 00:40:00|1148.9|1147.9|1148.1|1147.1|1148.9|1147.9|1148.1|1147.1|21
1649205900000|2022-04-06 00:45:00|1147.8|1146.8|1146.3|1145.3|1147.8|1146.8|1146|1145|86
1649206200000|2022-04-06 00:50:00|1146.5|1145.5|1145.7|1144.7|1146.5|1145.5|1145.7|1144.7|4
1649206500000|2022-04-06 00:55:00|1145.6|1144.6|1145|1144|1145.7|1144.7|1144.8|1143.8|38
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.7|1142.7|80
1649207100000|2022-04-06 01:05:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1142.8|1141.8|87
1649207400000|2022-04-06 01:10:00|1143.8|1142.8|1144.3|1143.3|1144.3|1143.3|1143.4|1142.4|9
1649207700000|2022-04-06 01:15:00|1144.8|1143.8|1146.2|1145.2|1146.3|1145.3|1144.4|1143.4|82
1649208000000|2022-04-06 01:20:00|1146.6|1145.6|1146.1|1145.1|1147.5|1146.5|1145.8|1144.8|54
1649208300000|2022-04-06 01:25:00|1146.4|1145.4|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|2
1649208600000|2022-04-06 01:30:00|1145.9|1144.9|1145.4|1144.4|1146.7|1145.7|1143.5|1142.5|72
1649208900000|2022-04-06 01:35:00|1145.1|1144.1|1144.1|1143.1|1145.1|1144.1|1143.1|1142.1|39
1649209200000|2022-04-06 01:40:00|1143.9|1142.9|1145.8|1144.8|1145.8|1144.8|1143.6|1142.6|93
1649209500000|2022-04-06 01:45:00|1145.7|1144.7|1145.5|1144.5|1145.7|1144.7|1143.9|1142.9|60
1649209800000|2022-04-06 01:50:00|1144.8|1143.8|1146.2|1145.2|1146.5|1145.5|1144.7|1143.7|57
1649210100000|2022-04-06 01:55:00|1145.4|1144.4|1143.7|1142.7|1145.6|1144.6|1143.5|1142.5|43
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1143.3|1142.3|1143.9|1142.9|1143|1142|57
1649210700000|2022-04-06 02:05:00|1143.2|1142.2|1143.7|1142.7|1144.1|1143.1|1143.2|1142.2|9
1649211000000|2022-04-06 02:10:00|1143.8|1142.8|1143.4|1142.4|1143.9|1142.9|1143.3|1142.3|6
1649211300000|2022-04-06 02:15:00|1143.3|1142.3|1142|1141|1143.4|1142.4|1141.9|1140.9|70
1649211600000|2022-04-06 02:20:00|1142.3|1141.3|1143.8|1142.8|1143.8|1142.8|1142.3|1141.3|24
1649211900000|2022-04-06 02:25:00|1143.9|1142.9|1144.6|1143.6|1144.8|1143.8|1143.7|1142.7|40
1649212200000|2022-04-06 02:30:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.5|1143.5|3
1649212500000|2022-04-06 02:35:00|1145|1144|1145.2|1144.2|1145.2|1144.2|1145|1144|9
1649213100000|2022-04-06 02:45:00|1144|1143|1144|1143|1144|1143|1144|1143|1
1649213400000|2022-04-06 02:50:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1649213700000|2022-04-06 02:55:00|1144.8|1143.8|1144.9|1143.9|1144.9|1143.9|1144.8|1143.8|2
1649214300000|2022-04-06 03:05:00|||||||||1
1649214600000|2022-04-06 03:10:00|1145.3|1144.3|1145.8|1144.8|1145.8|1144.8|1145.3|1144.3|2
1649215200000|2022-04-06 03:20:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|2
1649215500000|2022-04-06 03:25:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.4|1144.4|3
1649215800000|2022-04-06 03:30:00|1145.4|1144.4|1145.6|1144.6|1145.8|1144.8|1145.4|1144.4|12
1649216100000|2022-04-06 03:35:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|8
1649216400000|2022-04-06 03:40:00|1145.5|1144.5|1145.2|1144.2|1145.5|1144.5|1145.1|1144.1|13
1649216700000|2022-04-06 03:45:00|1145.4|1144.4|1146|1145|1146|1145|1145.4|1144.4|7
1649217000000|2022-04-06 03:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|2
1649217300000|2022-04-06 03:55:00|1146.1|1145.1|1146.6|1145.6|1146.6|1145.6|1145.9|1144.9|6
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|4
1649217900000|2022-04-06 04:05:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|6
1649218200000|2022-04-06 04:10:00|1147.1|1146.1|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|2
1649218500000|2022-04-06 04:15:00|1147.2|1146.2|1147.4|1146.4|1147.4|1146.4|1147.2|1146.2|3
1649218800000|2022-04-06 04:20:00|1147.6|1146.6|1147.2|1146.2|1147.6|1146.6|1147.2|1146.2|4
1649219100000|2022-04-06 04:25:00|1147|1146|1146.7|1145.7|1147.2|1146.2|1146.7|1145.7|9
1649219400000|2022-04-06 04:30:00|1146.6|1145.6|1146.2|1145.2|1146.6|1145.6|1146.1|1145.1|53
1649219700000|2022-04-06 04:35:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.8|1144.8|75
1649220000000|2022-04-06 04:40:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|3
1649220300000|2022-04-06 04:45:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.5|1145.5|16
1649220600000|2022-04-06 04:50:00|1146.6|1145.6|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|23
1649220900000|2022-04-06 04:55:00|1146.4|1145.4|1146.7|1145.7|1146.9|1145.9|1146.4|1145.4|56
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.2|1145.2|1147|1146|1145.8|1144.8|62
1649221500000|2022-04-06 05:05:00|1145.8|1144.8|1146.9|1145.9|1146.9|1145.9|1145.5|1144.5|18
1649221800000|2022-04-06 05:10:00|1147|1146|1146.4|1145.4|1147|1146|1146.1|1145.1|11
1649222100000|2022-04-06 05:15:00|1146.2|1145.2|1147.6|1146.6|1147.8|1146.8|1146.2|1145.2|31
1649222400000|2022-04-06 05:20:00|1147.4|1146.4|1147.7|1146.7|1147.7|1146.7|1147.1|1146.1|24
1649222700000|2022-04-06 05:25:00|1147.4|1146.4|1146.9|1145.9|1147.7|1146.7|1146.7|1145.7|161
1649223000000|2022-04-06 05:30:00|1147.1|1146.1|1148|1147|1148.1|1147.1|1146.8|1145.8|65
1649223300000|2022-04-06 05:35:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.7|1146.7|53
1649223600000|2022-04-06 05:40:00|1148.1|1147.1|1147.9|1146.9|1148.2|1147.2|1147.4|1146.4|46
1649223900000|2022-04-06 05:45:00|1147.7|1146.7|1147.5|1146.5|1148.2|1147.2|1147.3|1146.3|42
1649224200000|2022-04-06 05:50:00|1147.4|1146.4|1147|1146|1147.7|1146.7|1146.7|1145.7|84
1649224500000|2022-04-06 05:55:00|1147.1|1146.1|1146.3|1145.3|1147.1|1146.1|1146.2|1145.2|73
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1146.4|1145.4|1146.9|1145.9|1146|1145|97
1649225100000|2022-04-06 06:05:00|1146.5|1145.5|1146.2|1145.2|1146.5|1145.5|1145.2|1144.2|152
1649225400000|2022-04-06 06:10:00|1146.3|1145.3|1146.3|1145.3|1146.5|1145.5|1146.1|1145.1|62
1649225700000|2022-04-06 06:15:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.5|1144.5|135
1649226000000|2022-04-06 06:20:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.5|1144.5|104
1649226300000|2022-04-06 06:25:00|1145.9|1144.9|1146.2|1145.2|1146.5|1145.5|1145.8|1144.8|164
1649226600000|2022-04-06 06:30:00|1146.3|1145.3|1147.1|1146.1|1147.1|1146.1|1146.2|1145.2|153
1649226900000|2022-04-06 06:35:00|1147.2|1146.2|1147.6|1146.6|1147.6|1146.6|1147|1146|159
1649227200000|2022-04-06 06:40:00|1147.5|1146.5|1148.3|1147.3|1148.4|1147.4|1147.5|1146.5|133
1649227500000|2022-04-06 06:45:00|1148.2|1147.2|1148.3|1147.3|1148.6|1147.6|1147.9|1146.9|142
1649227800000|2022-04-06 06:50:00|1148.2|1147.2|1148.3|1147.3|1148.4|1147.4|1147.9|1146.9|80
1649228100000|2022-04-06 06:55:00|1148.4|1147.4|1148|1147|1148.7|1147.7|1148|1147|174
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1148|1147|686
1649228700000|2022-04-06 07:05:00|1148.6|1147.6|1148.7|1147.7|1148.8|1147.8|1147.7|1146.7|288
1649229000000|2022-04-06 07:10:00|1148.6|1147.6|1149.3|1148.3|1149.9|1148.9|1148.2|1147.2|360
1649229300000|2022-04-06 07:15:00|1149.4|1148.4|1149.5|1148.5|1150.1|1149.1|1149.2|1148.2|341
1649229600000|2022-04-06 07:20:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|148
1649229900000|2022-04-06 07:25:00|1148.3|1147.3|1148.4|1147.4|1149|1148|1148.3|1147.3|207
1649230200000|2022-04-06 07:30:00|1148.5|1147.5|1146.2|1145.2|1148.9|1147.9|1146|1145|381
1649230500000|2022-04-06 07:35:00|1146.1|1145.1|1144.6|1143.6|1146.3|1145.3|1144.6|1143.6|365
1649230800000|2022-04-06 07:40:00|1144.7|1143.7|1146|1145|1146.1|1145.1|1144.7|1143.7|272
1649231100000|2022-04-06 07:45:00|1145.9|1144.9|1145.3|1144.3|1146|1145|1145.2|1144.2|161
1649231400000|2022-04-06 07:50:00|1145.2|1144.2|1144.7|1143.7|1145.5|1144.5|1144.3|1143.3|386
1649231700000|2022-04-06 07:55:00|1144.8|1143.8|1144.4|1143.4|1144.8|1143.8|1144.2|1143.2|258
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1145.3|1144.3|1146|1145|1144.2|1143.2|298
1649232300000|2022-04-06 08:05:00|1145.4|1144.4|1146.2|1145.2|1146.3|1145.3|1144.8|1143.8|357
1649232600000|2022-04-06 08:10:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.1|1144.1|271
1649232900000|2022-04-06 08:15:00|1145.8|1144.8|1144.7|1143.7|1146.4|1145.4|1144.6|1143.6|257
1649233200000|2022-04-06 08:20:00|1144.6|1143.6|1144.4|1143.4|1144.9|1143.9|1144.1|1143.1|293
1649233500000|2022-04-06 08:25:00|1144.6|1143.6|1145.4|1144.4|1145.6|1144.6|1144.3|1143.3|210
1649233800000|2022-04-06 08:30:00|1145.5|1144.5|1144.9|1143.9|1145.7|1144.7|1144.8|1143.8|55
1649234100000|2022-04-06 08:35:00|1145|1144|1145.6|1144.6|1145.6|1144.6|1144.7|1143.7|60
1649234400000|2022-04-06 08:40:00|1145.7|1144.7|1144.9|1143.9|1145.8|1144.8|1144.9|1143.9|127
1649234700000|2022-04-06 08:45:00|1145|1144|1146.2|1145.2|1146.5|1145.5|1145|1144|261
1649235000000|2022-04-06 08:50:00|1146.1|1145.1|1146.7|1145.7|1146.8|1145.8|1146.1|1145.1|64
1649235300000|2022-04-06 08:55:00|1146.8|1145.8|1147|1146|1147.1|1146.1|1146.5|1145.5|122
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1147.2|1146.2|1147.6|1146.6|1147.1|1146.1|136
1649235900000|2022-04-06 09:05:00|1147.1|1146.1|1146.8|1145.8|1147.2|1146.2|1146.8|1145.8|262
1649236200000|2022-04-06 09:10:00|1146.9|1145.9|1146.3|1145.3|1147|1146|1146.3|1145.3|137
1649236500000|2022-04-06 09:15:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1145.4|1144.4|145
1649236800000|2022-04-06 09:20:00|1146|1145|1145.7|1144.7|1146|1145|1145.4|1144.4|90
1649237100000|2022-04-06 09:25:00|1145.8|1144.8|1144.9|1143.9|1145.8|1144.8|1144.8|1143.8|172
1649237400000|2022-04-06 09:30:00|1145|1144|1145.8|1144.8|1145.8|1144.8|1145|1144|80
1649237700000|2022-04-06 09:35:00|1145.9|1144.9|1145.3|1144.3|1145.9|1144.9|1145.3|1144.3|33
1649238000000|2022-04-06 09:40:00|1145.2|1144.2|1145.5|1144.5|1145.6|1144.6|1145.1|1144.1|124
1649238300000|2022-04-06 09:45:00|1145.4|1144.4|1145.1|1144.1|1145.5|1144.5|1145|1144|152
1649238600000|2022-04-06 09:50:00|1145|1144|1145.1|1144.1|1145.1|1144.1|1144.5|1143.5|195
1649238900000|2022-04-06 09:55:00|1145|1144|1146|1145|1146.1|1145.1|1145|1144|130
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1145.3|1144.3|1146|1145|1145.2|1144.2|90
1649239500000|2022-04-06 10:05:00|1145.2|1144.2|1144.8|1143.8|1145.2|1144.2|1144.7|1143.7|213
1649239800000|2022-04-06 10:10:00|1144.9|1143.9|1143.1|1142.1|1144.9|1143.9|1142.7|1141.7|857
1649240100000|2022-04-06 10:15:00|1143.2|1142.2|1142.5|1141.5|1143.3|1142.3|1142.4|1141.4|137
1649240400000|2022-04-06 10:20:00|1142.6|1141.6|1142.9|1141.9|1142.9|1141.9|1141.8|1140.8|205
1649240700000|2022-04-06 10:25:00|1142.8|1141.8|1143.3|1142.3|1143.5|1142.5|1142.7|1141.7|129
1649241000000|2022-04-06 10:30:00|1143.4|1142.4|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|149
1649241300000|2022-04-06 10:35:00|1143|1142|1142.6|1141.6|1143.1|1142.1|1142.4|1141.4|152
1649241600000|2022-04-06 10:40:00|1142.5|1141.5|1142.8|1141.8|1143.2|1142.2|1142.5|1141.5|127
1649241900000|2022-04-06 10:45:00|1143|1142|1142.3|1141.3|1143|1142|1142.2|1141.2|114
1649242200000|2022-04-06 10:50:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142|1141|176
1649242500000|2022-04-06 10:55:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.8|1140.8|261
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1142.7|1141.7|1143|1142|1142.2|1141.2|133
1649243100000|2022-04-06 11:05:00|1142.6|1141.6|1141.1|1140.1|1142.6|1141.6|1141.1|1140.1|124
1649243400000|2022-04-06 11:10:00|1141|1140|1141.3|1140.3|1141.8|1140.8|1141|1140|134
1649243700000|2022-04-06 11:15:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1140.8|1139.8|147
1649244000000|2022-04-06 11:20:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|206
1649244300000|2022-04-06 11:25:00|1140.2|1139.2|1140.7|1139.7|1140.8|1139.8|1140.2|1139.2|101
1649244600000|2022-04-06 11:30:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.1|1139.1|201
1649244900000|2022-04-06 11:35:00|1141|1140|1140.9|1139.9|1141.3|1140.3|1140.9|1139.9|75
1649245200000|2022-04-06 11:40:00|1141|1140|1140.6|1139.6|1141|1140|1140.3|1139.3|70
1649245500000|2022-04-06 11:45:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.4|1139.4|68
1649245800000|2022-04-06 11:50:00|1140.6|1139.6|1139.7|1138.7|1140.6|1139.6|1139.7|1138.7|91
1649246100000|2022-04-06 11:55:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|174
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1139.7|1138.7|1140|1139|1139.2|1138.2|348
1649246700000|2022-04-06 12:05:00|1140|1139|1139.8|1138.8|1140|1139|1139.3|1138.3|212
1649247000000|2022-04-06 12:10:00|1139.7|1138.7|1139.9|1138.9|1140|1139|1139.6|1138.6|148
1649247300000|2022-04-06 12:15:00|1140|1139|1140|1139|1140.1|1139.1|1139.7|1138.7|122
1649247600000|2022-04-06 12:20:00|1140.1|1139.1|1140.6|1139.6|1140.6|1139.6|1140|1139|163
1649247900000|2022-04-06 12:25:00|1140.5|1139.5|1141.1|1140.1|1141.1|1140.1|1140.4|1139.4|91
1649248200000|2022-04-06 12:30:00|1141|1140|1140.5|1139.5|1141.3|1140.3|1140.3|1139.3|173
1649248500000|2022-04-06 12:35:00|1140.6|1139.6|1140.8|1139.8|1141.1|1140.1|1140.5|1139.5|129
1649248800000|2022-04-06 12:40:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.5|1139.5|182
1649249100000|2022-04-06 12:45:00|1140.6|1139.6|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|574
1649249400000|2022-04-06 12:50:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.4|1139.4|192
1649249700000|2022-04-06 12:55:00|1140.8|1139.8|1141.5|1140.5|1141.8|1140.8|1140.7|1139.7|212
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1141.9|1140.9|1142.1|1141.1|1141.4|1140.4|151
1649250300000|2022-04-06 13:05:00|1142|1141|1141.9|1140.9|1142.3|1141.3|1141.8|1140.8|93
1649250600000|2022-04-06 13:10:00|1142|1141|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|105
1649250900000|2022-04-06 13:15:00|1141.9|1140.9|1142.2|1141.2|1142.5|1141.5|1141.7|1140.7|150
1649251200000|2022-04-06 13:20:00|1142.1|1141.1|1141.7|1140.7|1142.4|1141.4|1141.5|1140.5|237
1649251500000|2022-04-06 13:25:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.5|1140.5|588
1649251800000|2022-04-06 13:30:00|1141.5|1141|1140|1139.5|1142.9|1142.4|1138.6|1138.1|4695
1649252100000|2022-04-06 13:35:00|1140.1|1139.6|1137.3|1136.8|1140.3|1139.8|1136.3|1135.8|3261
1649252400000|2022-04-06 13:40:00|1137.2|1136.7|1136.5|1136|1138.1|1137.6|1136.4|1135.9|1880
1649252700000|2022-04-06 13:45:00|1136.6|1136.1|1135.9|1135.4|1137.5|1137|1135.6|1135.1|2270
1649253000000|2022-04-06 13:50:00|1135.8|1135.3|1135.6|1135.1|1137|1136.5|1135.4|1134.9|2483
1649253300000|2022-04-06 13:55:00|1135.5|1135|1134.2|1133.7|1136.2|1135.7|1134.2|1133.7|1785
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1133|1132.5|1135|1134.5|1132.9|1132.4|2109
1649253900000|2022-04-06 14:05:00|1133.1|1132.6|1133.5|1133|1133.7|1133.2|1132.7|1132.2|2221
1649254200000|2022-04-06 14:10:00|1133.4|1132.9|1134.7|1134.2|1134.7|1134.2|1132.9|1132.4|1950
1649254500000|2022-04-06 14:15:00|1134.8|1134.3|1135|1134.5|1136|1135.5|1134.8|1134.3|2916
1649254800000|2022-04-06 14:20:00|1134.9|1134.4|1136.2|1135.7|1136.8|1136.3|1134.8|1134.3|1985
1649255100000|2022-04-06 14:25:00|1136.3|1135.8|1134.9|1134.4|1136.6|1136.1|1134.9|1134.4|1519
1649255400000|2022-04-06 14:30:00|1134.8|1134.3|1135.9|1135.4|1136.9|1136.4|1134.8|1134.3|2398
1649255700000|2022-04-06 14:35:00|1136|1135.5|1136.7|1136.2|1136.9|1136.4|1135.5|1135|1332
1649256000000|2022-04-06 14:40:00|1136.6|1136.1|1136.6|1136.1|1136.9|1136.4|1135.5|1135|1486
1649256300000|2022-04-06 14:45:00|1136.5|1136|1136.3|1135.8|1136.9|1136.4|1135.6|1135.1|1870
1649256600000|2022-04-06 14:50:00|1136.2|1135.7|1134.8|1134.3|1136.3|1135.8|1134.3|1133.8|2098
1649256900000|2022-04-06 14:55:00|1134.9|1134.4|1134.1|1133.6|1135.7|1135.2|1134.1|1133.6|2587
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1135.3|1134.8|1135.4|1134.9|1133.8|1133.3|1974
1649257500000|2022-04-06 15:05:00|1135.2|1134.7|1132.8|1132.3|1135.4|1134.9|1132.7|1132.2|3493
1649257800000|2022-04-06 15:10:00|1132.7|1132.2|1133.1|1132.6|1133.4|1132.9|1132.7|1132.2|1369
1649258100000|2022-04-06 15:15:00|1133.2|1132.7|1132.8|1132.3|1134|1133.5|1132.6|1132.1|1560
1649258400000|2022-04-06 15:20:00|1132.7|1132.2|1133.5|1133|1134.2|1133.7|1132.6|1132.1|1112
1649258700000|2022-04-06 15:25:00|1133.4|1132.9|1133.5|1133|1133.6|1133.1|1132.8|1132.3|1153
1649259000000|2022-04-06 15:30:00|1133.6|1133.1|1132.4|1131.9|1133.7|1133.2|1132.2|1131.7|1276
1649259300000|2022-04-06 15:35:00|1132.5|1132|1133|1132.5|1133.2|1132.7|1132.3|1131.8|1012
1649259600000|2022-04-06 15:40:00|1133.1|1132.6|1133.6|1133.1|1134.3|1133.8|1133.1|1132.6|899
1649259900000|2022-04-06 15:45:00|1133.8|1133.3|1134.4|1133.9|1135|1134.5|1133.2|1132.7|679
1649260200000|2022-04-06 15:50:00|1134.5|1134|1134.9|1134.4|1135.3|1134.8|1134|1133.5|925
1649260500000|2022-04-06 15:55:00|1135|1134.5|1134.6|1134.1|1135.7|1135.2|1134.4|1133.9|659
1649260800000|2022-04-06 16:00:00|1134.5|1134|1134.9|1134.4|1135.5|1135|1134.5|1134|1151
1649261100000|2022-04-06 16:05:00|1134.8|1134.3|1134.6|1134.1|1135.5|1135|1134.5|1134|800
1649261400000|2022-04-06 16:10:00|1134.7|1134.2|1133.7|1133.2|1134.7|1134.2|1133.7|1133.2|745
1649261700000|2022-04-06 16:15:00|1133.8|1133.3|1133.3|1132.8|1133.9|1133.4|1133.2|1132.7|714
1649262000000|2022-04-06 16:20:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.7|1132.2|759
1649262300000|2022-04-06 16:25:00|1133|1132.5|1132.5|1132|1133.1|1132.6|1132.4|1131.9|825
1649262600000|2022-04-06 16:30:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1132.2|1131.7|672
1649262900000|2022-04-06 16:35:00|1132.5|1132|1132.7|1132.2|1132.8|1132.3|1132.1|1131.6|614
1649263200000|2022-04-06 16:40:00|1132.6|1132.1|1132.7|1132.2|1133.2|1132.7|1132.4|1131.9|558
1649263500000|2022-04-06 16:45:00|1132.6|1132.1|1132.7|1132.2|1133|1132.5|1132.1|1131.6|427
1649263800000|2022-04-06 16:50:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|434
1649264100000|2022-04-06 16:55:00|1133|1132.5|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|471
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|327
1649264700000|2022-04-06 17:05:00|1132.8|1132.3|1132.6|1132.1|1133|1132.5|1132.3|1131.8|578
1649265000000|2022-04-06 17:10:00|1132.7|1132.2|1132.8|1132.3|1133|1132.5|1132.6|1132.1|456
1649265300000|2022-04-06 17:15:00|1132.7|1132.2|1133.2|1132.7|1133.5|1133|1132.6|1132.1|491
1649265600000|2022-04-06 17:20:00|1133.1|1132.6|1134.1|1133.6|1134.3|1133.8|1133|1132.5|453
1649265900000|2022-04-06 17:25:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.5|1133|388
1649266200000|2022-04-06 17:30:00|1134|1133.5|1134.5|1134|1134.6|1134.1|1133.5|1133|330
1649266500000|2022-04-06 17:35:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1133.8|1133.3|287
1649266800000|2022-04-06 17:40:00|1134.5|1134|1135.6|1135.1|1135.8|1135.3|1134.4|1133.9|511
1649267100000|2022-04-06 17:45:00|1135.5|1135|1136.1|1135.6|1136.2|1135.7|1134.9|1134.4|656
1649267400000|2022-04-06 17:50:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|386
1649267700000|2022-04-06 17:55:00|1135.7|1135.2|1134|1133.5|1135.8|1135.3|1134|1133.5|630
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1136.9|1136.4|1139.7|1139.2|1133|1132.5|2206
1649268300000|2022-04-06 18:05:00|1137|1136.5|1132.1|1131.6|1137.1|1136.6|1131.7|1131.2|1546
1649268600000|2022-04-06 18:10:00|1132|1131.5|1130.2|1129.7|1132.3|1131.8|1130|1129.5|1262
1649268900000|2022-04-06 18:15:00|1130|1129.5|1129.4|1128.9|1130|1129.5|1127.9|1127.4|2042
1649269200000|2022-04-06 18:20:00|1129.3|1128.8|1130|1129.5|1130.9|1130.4|1129|1128.5|816
1649269500000|2022-04-06 18:25:00|1129.9|1129.4|1131|1130.5|1131.7|1131.2|1129.8|1129.3|830
1649269800000|2022-04-06 18:30:00|1130.9|1130.4|1136.1|1135.6|1137|1136.5|1130.9|1130.4|1864
1649270100000|2022-04-06 18:35:00|1136.2|1135.7|1134.2|1133.7|1137.4|1136.9|1133.6|1133.1|1918
1649270400000|2022-04-06 18:40:00|1134|1133.5|1135|1134.5|1135.7|1135.2|1133.3|1132.8|1393
1649270700000|2022-04-06 18:45:00|1134.8|1134.3|1134.6|1134.1|1136.3|1135.8|1134.5|1134|1145
1649271000000|2022-04-06 18:50:00|1134.7|1134.2|1135.9|1135.4|1136.3|1135.8|1134.4|1133.9|653
1649271300000|2022-04-06 18:55:00|1136|1135.5|1137.4|1136.9|1137.6|1137.1|1136|1135.5|758
1649271600000|2022-04-06 19:00:00|1137.5|1137|1139|1138.5|1140|1139.5|1137.3|1136.8|1432
1649271900000|2022-04-06 19:05:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1136.7|1136.2|844
1649272200000|2022-04-06 19:10:00|1137.6|1137.1|1137.1|1136.6|1138.5|1138|1136.3|1135.8|1126
1649272500000|2022-04-06 19:15:00|1137.2|1136.7|1135.7|1135.2|1137.9|1137.4|1135.7|1135.2|795
1649272800000|2022-04-06 19:20:00|1135.9|1135.4|1135.2|1134.7|1135.9|1135.4|1135|1134.5|1078
1649273100000|2022-04-06 19:25:00|1135.3|1134.8|1133.2|1132.7|1135.3|1134.8|1133.1|1132.6|1529
1649273400000|2022-04-06 19:30:00|1133.1|1132.6|1132.9|1132.4|1134.2|1133.7|1132.6|1132.1|913
1649273700000|2022-04-06 19:35:00|1132.8|1132.3|1135|1134.5|1135.2|1134.7|1132.7|1132.2|1033
1649274000000|2022-04-06 19:40:00|1135.1|1134.6|1135.4|1134.9|1135.6|1135.1|1134.1|1133.6|893
1649274300000|2022-04-06 19:45:00|1135.2|1134.7|1135.8|1135.3|1136.8|1136.3|1135|1134.5|1795
1649274600000|2022-04-06 19:50:00|1136.2|1135.7|1134.6|1134.1|1136.6|1136.1|1134.5|1134|1725
1649274900000|2022-04-06 19:55:00|1134.5|1134|1133.4|1132.9|1135.8|1135.3|1133.4|1132.9|7703
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1133.9|1132.9|1134.4|1133.4|1133.5|1132.5|982
1649275500000|2022-04-06 20:05:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1133.5|1132.5|207
1649275800000|2022-04-06 20:10:00|1134.1|1133.1|1133.3|1132.3|1134.1|1133.1|1133.3|1132.3|83
1649276100000|2022-04-06 20:15:00|1133.1|1132.1|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|72
1649276400000|2022-04-06 20:20:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1133.4|1132.4|18
1649276700000|2022-04-06 20:25:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|6
1649277000000|2022-04-06 20:30:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1649277300000|2022-04-06 20:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1649277600000|2022-04-06 20:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1649277900000|2022-04-06 20:45:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.1|1132.1|56
1649278200000|2022-04-06 20:50:00|1133.3|1132.3|1133.5|1132.5|1133.5|1132.5|1133.2|1132.2|17
1649278500000|2022-04-06 20:55:00|1133.7|1132.7|1134.2|1133.2|1134.3|1133.3|1133.7|1132.7|32
1649280000000|2022-04-06 21:20:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|6
1649281500000|2022-04-06 21:45:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136|1134|1143|1141|1133.8|1131.8|1
1649282700000|2022-04-06 22:05:00|1135.9|1133.9|1136.3|1134.3|1136.4|1134.4|1135.9|1133.9|0
1649283000000|2022-04-06 22:10:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.2|1134.2|0
1649283300000|2022-04-06 22:15:00|1136.5|1134.5|1136.1|1134.1|1136.6|1134.6|1136.1|1134.1|0
1649283600000|2022-04-06 22:20:00|1136.2|1134.2|1136.1|1134.1|1136.3|1134.3|1136.1|1134.1|0
1649283900000|2022-04-06 22:25:00|1136.2|1134.2|1136.1|1134.1|1136.2|1134.2|1136|1134|0
1649284200000|2022-04-06 22:30:00|1136.3|1134.3|1136.7|1134.7|1136.7|1134.7|1136.3|1134.3|0
1649284500000|2022-04-06 22:35:00|1136.6|1134.6|1136.5|1134.5|1136.7|1134.7|1136.5|1134.5|0
1649284800000|2022-04-06 22:40:00|1136.6|1134.6|1136.6|1134.6|1136.7|1134.7|1136.1|1134.1|0
1649285100000|2022-04-06 22:45:00|1136.7|1134.7|1136.4|1134.4|1136.7|1134.7|1136.4|1134.4|0
1649285400000|2022-04-06 22:50:00|1136.3|1134.3|1136|1134|1136.4|1134.4|1135.9|1133.9|0
1649285700000|2022-04-06 22:55:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1136|1134|0
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1135.8|1133.8|1136.4|1134.4|1135.8|1133.8|0
1649286300000|2022-04-06 23:05:00|1135.7|1133.7|1135.8|1133.8|1135.9|1133.9|1135.6|1133.6|0
1649286600000|2022-04-06 23:10:00|1135.7|1133.7|1135.7|1133.7|1135.9|1133.9|1135.6|1133.6|0
1649286900000|2022-04-06 23:15:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.7|1133.7|0
1649287200000|2022-04-06 23:20:00|1135.9|1133.9|1135.9|1133.9|1136|1134|1135.9|1133.9|0
1649287500000|2022-04-06 23:25:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1649287800000|2022-04-06 23:30:00|1135.8|1133.8|1135.1|1133.1|1135.9|1133.9|1134.9|1132.9|0
1649288100000|2022-04-06 23:35:00|1135|1133|1134|1132|1135.1|1133.1|1133.9|1131.9|0
1649288400000|2022-04-06 23:40:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1133.8|1131.8|0
1649288700000|2022-04-06 23:45:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|0
1649289000000|2022-04-06 23:50:00|1133.7|1131.7|1133.3|1131.3|1133.8|1131.8|1132.9|1130.9|0
1649289300000|2022-04-06 23:55:00|1133.2|1131.2|1132.7|1130.7|1133.3|1131.3|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.8|1130.8|1132.4|1131.4|1128.2|1127.2|41
1649289900000|2022-04-07 00:05:00|1132.3|1131.3|1130.9|1129.9|1132.3|1131.3|1130.5|1129.5|56
1649290200000|2022-04-07 00:10:00|1131.6|1130.6|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|11
1649290500000|2022-04-07 00:15:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|12
1649290800000|2022-04-07 00:20:00|1130.6|1129.6|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|20
1649291100000|2022-04-07 00:25:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|3
1649291400000|2022-04-07 00:30:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|3
1649291700000|2022-04-07 00:35:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1649292000000|2022-04-07 00:40:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|5
1649292300000|2022-04-07 00:45:00|1131.4|1130.4|1131.2|1130.2|1131.4|1130.4|1131|1130|6
1649292600000|2022-04-07 00:50:00|1131|1130|1131.6|1130.6|1131.6|1130.6|1131|1130|3
1649292900000|2022-04-07 00:55:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|2
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1649293500000|2022-04-07 01:05:00|1131.8|1130.8|1133.6|1132.6|1133.6|1132.6|1131.8|1130.8|15
1649293800000|2022-04-07 01:10:00|1133.5|1132.5|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|10
1649294100000|2022-04-07 01:15:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1132.8|1131.8|57
1649294400000|2022-04-07 01:20:00|1134.3|1133.3|1133.8|1132.8|1134.8|1133.8|1133.8|1132.8|20
1649294700000|2022-04-07 01:25:00|1133.6|1132.6|1132.4|1131.4|1133.6|1132.6|1132.1|1131.1|78
1649295000000|2022-04-07 01:30:00|1132.5|1131.5|1135.8|1134.8|1135.9|1134.9|1132.1|1131.1|146
1649295300000|2022-04-07 01:35:00|1135.6|1134.6|1138.8|1137.8|1138.8|1137.8|1135.6|1134.6|99
1649295600000|2022-04-07 01:40:00|1138.9|1137.9|1141.2|1140.2|1141.2|1140.2|1138.6|1137.6|58
1649295900000|2022-04-07 01:45:00|1141.3|1140.3|1141.2|1140.2|1142.6|1141.6|1140|1139|275
1649296200000|2022-04-07 01:50:00|1141.4|1140.4|1140.2|1139.2|1141.4|1140.4|1140|1139|265
1649296500000|2022-04-07 01:55:00|1140.3|1139.3|1139.1|1138.1|1140.3|1139.3|1138.9|1137.9|52
1649296800000|2022-04-07 02:00:00|1139|1138|1136.8|1135.8|1139.3|1138.3|1136.8|1135.8|98
1649297100000|2022-04-07 02:05:00|1137|1136|1136.6|1135.6|1137.1|1136.1|1136.1|1135.1|54
1649297400000|2022-04-07 02:10:00|1136.7|1135.7|1137.4|1136.4|1137.6|1136.6|1136.4|1135.4|26
1649297700000|2022-04-07 02:15:00|1137.5|1136.5|1136.3|1135.3|1137.8|1136.8|1136.3|1135.3|18
1649298000000|2022-04-07 02:20:00|1136.5|1135.5|1136|1135|1136.6|1135.6|1135.6|1134.6|59
1649298300000|2022-04-07 02:25:00|1136.2|1135.2|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|20
1649298600000|2022-04-07 02:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.6|1135.6|11
1649298900000|2022-04-07 02:35:00|1136|1135|1135.6|1134.6|1136|1135|1135.2|1134.2|24
1649299200000|2022-04-07 02:40:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1135.1|1134.1|62
1649299500000|2022-04-07 02:45:00|1135.5|1134.5|1136|1135|1136|1135|1135.5|1134.5|27
1649299800000|2022-04-07 02:50:00|1135.8|1134.8|1136.4|1135.4|1136.5|1135.5|1135.8|1134.8|15
1649300100000|2022-04-07 02:55:00|1135.9|1134.9|1136.2|1135.2|1136.5|1135.5|1135.9|1134.9|23
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1135.3|1134.3|1136.6|1135.6|1135.3|1134.3|32
1649300700000|2022-04-07 03:05:00|1135|1134|1134.2|1133.2|1135|1134|1134.2|1133.2|59
1649301000000|2022-04-07 03:10:00|1134.1|1133.1|1133.1|1132.1|1134.1|1133.1|1132.9|1131.9|55
1649301300000|2022-04-07 03:15:00|1132.8|1131.8|1131.4|1130.4|1132.8|1131.8|1130.9|1129.9|29
1649301600000|2022-04-07 03:20:00|1131.2|1130.2|1132.4|1131.4|1132.5|1131.5|1131.2|1130.2|11
1649301900000|2022-04-07 03:25:00|1132.2|1131.2|1129.8|1128.8|1132.2|1131.2|1129.7|1128.7|37
1649302200000|2022-04-07 03:30:00|1129.7|1128.7|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|35
1649302500000|2022-04-07 03:35:00|1130.2|1129.2|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|6
1649302800000|2022-04-07 03:40:00|1130.2|1129.2|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|17
1649303100000|2022-04-07 03:45:00|1131|1130|1131.8|1130.8|1131.8|1130.8|1131|1130|10
1649303400000|2022-04-07 03:50:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.8|1129.8|10
1649303700000|2022-04-07 03:55:00|1130.7|1129.7|1129.4|1128.4|1130.7|1129.7|1129.4|1128.4|58
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|32
1649304300000|2022-04-07 04:05:00|1129.9|1128.9|1129.8|1128.8|1129.9|1128.9|1129.8|1128.8|5
1649304600000|2022-04-07 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.6|1128.6|19
1649304900000|2022-04-07 04:15:00|1129.6|1128.6|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|10
1649305200000|2022-04-07 04:20:00|1130|1129|1130|1129|1130.1|1129.1|1129.8|1128.8|11
1649305500000|2022-04-07 04:25:00|1129.7|1128.7|1130|1129|1130|1129|1129.6|1128.6|25
1649305800000|2022-04-07 04:30:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1130.2|1129.2|23
1649306100000|2022-04-07 04:35:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|21
1649306400000|2022-04-07 04:40:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1649306700000|2022-04-07 04:45:00|1130.8|1129.8|1130.9|1129.9|1131.2|1130.2|1130.8|1129.8|16
1649307000000|2022-04-07 04:50:00|1131|1130|1130.3|1129.3|1131|1130|1130.3|1129.3|11
1649307300000|2022-04-07 04:55:00|1130.4|1129.4|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|10
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1129.8|1128.8|112
1649307900000|2022-04-07 05:05:00|1130.4|1129.4|1130.7|1129.7|1130.7|1129.7|1129.5|1128.5|18
1649308200000|2022-04-07 05:10:00|1131.3|1130.3|1131.2|1130.2|1131.7|1130.7|1131|1130|7
1649308500000|2022-04-07 05:15:00|1130.5|1129.5|1130.4|1129.4|1130.8|1129.8|1130.4|1129.4|6
1649308800000|2022-04-07 05:20:00|1130.5|1129.5|1129.8|1128.8|1130.6|1129.6|1129.4|1128.4|13
1649309100000|2022-04-07 05:25:00|1129.4|1128.4|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|53
1649309400000|2022-04-07 05:30:00|1129.1|1128.1|1129.3|1128.3|1130|1129|1128.6|1127.6|37
1649309700000|2022-04-07 05:35:00|1129.2|1128.2|1131.1|1130.1|1131.1|1130.1|1129.2|1128.2|29
1649310000000|2022-04-07 05:40:00|1131|1130|1130.5|1129.5|1131.2|1130.2|1130.4|1129.4|57
1649310300000|2022-04-07 05:45:00|1130.1|1129.1|1131|1130|1131|1130|1129.7|1128.7|27
1649310600000|2022-04-07 05:50:00|1130.9|1129.9|1132.3|1131.3|1132.3|1131.3|1130.8|1129.8|44
1649310900000|2022-04-07 05:55:00|1132.5|1131.5|1131.4|1130.4|1132.5|1131.5|1131.4|1130.4|56
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1131.7|1130.7|1132.2|1131.2|1130.5|1129.5|134
1649311500000|2022-04-07 06:05:00|1131.8|1130.8|1134|1133|1134.2|1133.2|1131.8|1130.8|96
1649311800000|2022-04-07 06:10:00|1134.2|1133.2|1133.3|1132.3|1134.3|1133.3|1133.1|1132.1|51
1649312100000|2022-04-07 06:15:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1132.9|1131.9|47
1649312400000|2022-04-07 06:20:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.6|1131.6|68
1649312700000|2022-04-07 06:25:00|1132.9|1131.9|1133.8|1132.8|1133.8|1132.8|1132.7|1131.7|91
1649313000000|2022-04-07 06:30:00|1133.6|1132.6|1132.6|1131.6|1134.2|1133.2|1132.5|1131.5|127
1649313300000|2022-04-07 06:35:00|1132.3|1131.3|1133.2|1132.2|1133.2|1132.2|1132.3|1131.3|80
1649313600000|2022-04-07 06:40:00|1133.1|1132.1|1134.1|1133.1|1134.2|1133.2|1133|1132|104
1649313900000|2022-04-07 06:45:00|1134|1133|1133.3|1132.3|1134.2|1133.2|1133.1|1132.1|193
1649314200000|2022-04-07 06:50:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1133.1|1132.1|85
1649314500000|2022-04-07 06:55:00|1133|1132|1133.4|1132.4|1133.6|1132.6|1132.9|1131.9|188
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1133.4|1132.4|1134.5|1133.5|1132.8|1131.8|287
1649315100000|2022-04-07 07:05:00|1133.7|1132.7|1133|1132|1134.2|1133.2|1132.8|1131.8|520
1649315400000|2022-04-07 07:10:00|1133.2|1132.2|1133.8|1132.8|1134.4|1133.4|1133.1|1132.1|307
1649315700000|2022-04-07 07:15:00|1133.7|1132.7|1133.2|1132.2|1134.2|1133.2|1133.2|1132.2|263
1649316000000|2022-04-07 07:20:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1132.7|1131.7|248
1649316300000|2022-04-07 07:25:00|1133.9|1132.9|1132.4|1131.4|1133.9|1132.9|1132.3|1131.3|276
1649316600000|2022-04-07 07:30:00|1132.2|1131.2|1132.4|1131.4|1132.4|1131.4|1131.5|1130.5|359
1649316900000|2022-04-07 07:35:00|1132.5|1131.5|1132.2|1131.2|1132.9|1131.9|1132|1131|133
1649317200000|2022-04-07 07:40:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|136
1649317500000|2022-04-07 07:45:00|1131.5|1130.5|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|90
1649317800000|2022-04-07 07:50:00|1131.6|1130.6|1131.4|1130.4|1132|1131|1131.3|1130.3|82
1649318100000|2022-04-07 07:55:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.1|1129.1|532
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.3|1128.3|1130.6|1129.6|1128.3|1127.3|1013
1649318700000|2022-04-07 08:05:00|1129.2|1128.2|1129.8|1128.8|1129.9|1128.9|1128.8|1127.8|356
1649319000000|2022-04-07 08:10:00|1129.7|1128.7|1127.6|1126.6|1129.8|1128.8|1127.5|1126.5|575
1649319300000|2022-04-07 08:15:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1126.7|1125.7|579
1649319600000|2022-04-07 08:20:00|1127.2|1126.2|1127.5|1126.5|1128|1127|1127.2|1126.2|133
1649319900000|2022-04-07 08:25:00|1127.4|1126.4|1128.1|1127.1|1128.2|1127.2|1127.4|1126.4|219
1649320200000|2022-04-07 08:30:00|1128|1127|1128|1127|1128.3|1127.3|1127.9|1126.9|147
1649320500000|2022-04-07 08:35:00|1128.1|1127.1|1128|1127|1128.4|1127.4|1127.9|1126.9|143
1649320800000|2022-04-07 08:40:00|1128.1|1127.1|1128|1127|1128.3|1127.3|1127.7|1126.7|207
1649321100000|2022-04-07 08:45:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.7|1126.7|154
1649321400000|2022-04-07 08:50:00|1128.4|1127.4|1129|1128|1129|1128|1128.1|1127.1|368
1649321700000|2022-04-07 08:55:00|1128.9|1127.9|1129.5|1128.5|1129.5|1128.5|1128.6|1127.6|136
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|269
1649322300000|2022-04-07 09:05:00|1128.9|1127.9|1128.5|1127.5|1129.1|1128.1|1128.5|1127.5|239
1649322600000|2022-04-07 09:10:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128.2|1127.2|215
1649322900000|2022-04-07 09:15:00|1128.5|1127.5|1129|1128|1129.3|1128.3|1127.9|1126.9|322
1649323200000|2022-04-07 09:20:00|1128.9|1127.9|1129|1128|1129.6|1128.6|1128.8|1127.8|238
1649323500000|2022-04-07 09:25:00|1128.9|1127.9|1128.9|1127.9|1129|1128|1128.5|1127.5|250
1649323800000|2022-04-07 09:30:00|1128.8|1127.8|1129.1|1128.1|1129.5|1128.5|1128.7|1127.7|194
1649324100000|2022-04-07 09:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.8|1127.8|211
1649324400000|2022-04-07 09:40:00|1129.6|1128.6|1129.7|1128.7|1130.2|1129.2|1129.3|1128.3|193
1649324700000|2022-04-07 09:45:00|1129.5|1128.5|1129.4|1128.4|1129.7|1128.7|1129.4|1128.4|142
1649325000000|2022-04-07 09:50:00|1129.3|1128.3|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|188
1649325300000|2022-04-07 09:55:00|1129.7|1128.7|1130.1|1129.1|1130.4|1129.4|1129.7|1128.7|183
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.3|1129.3|1130.9|1129.9|1130.2|1129.2|128
1649325900000|2022-04-07 10:05:00|1130.4|1129.4|1130.1|1129.1|1130.4|1129.4|1130.1|1129.1|83
1649326200000|2022-04-07 10:10:00|1130|1129|1130.8|1129.8|1130.8|1129.8|1129.9|1128.9|185
1649326500000|2022-04-07 10:15:00|1130.7|1129.7|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|169
1649326800000|2022-04-07 10:20:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|128
1649327100000|2022-04-07 10:25:00|1130.8|1129.8|1131|1130|1131.1|1130.1|1130.7|1129.7|280
1649327400000|2022-04-07 10:30:00|1130.9|1129.9|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|115
1649327700000|2022-04-07 10:35:00|1130.3|1129.3|1130.6|1129.6|1130.8|1129.8|1130.1|1129.1|95
1649328000000|2022-04-07 10:40:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|119
1649328300000|2022-04-07 10:45:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.8|1128.8|121
1649328600000|2022-04-07 10:50:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|51
1649328900000|2022-04-07 10:55:00|1130.3|1129.3|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|129
1649329200000|2022-04-07 11:00:00|1130|1129|1129.2|1128.2|1130.1|1129.1|1129|1128|137
1649329500000|2022-04-07 11:05:00|1129.3|1128.3|1130.3|1129.3|1133.1|1132.1|1128.9|1127.9|1048
1649329800000|2022-04-07 11:10:00|1130.4|1129.4|1131.5|1130.5|1131.6|1130.6|1129.2|1128.2|229
1649330100000|2022-04-07 11:15:00|1131.4|1130.4|1130.5|1129.5|1131.5|1130.5|1130.4|1129.4|70
1649330400000|2022-04-07 11:20:00|1130.4|1129.4|1129.7|1128.7|1130.8|1129.8|1129.7|1128.7|149
1649330700000|2022-04-07 11:25:00|1129.5|1128.5|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|159
1649331000000|2022-04-07 11:30:00|1129|1128|1129.2|1128.2|1129.9|1128.9|1128.8|1127.8|212
1649331300000|2022-04-07 11:35:00|1129|1128|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|76
1649331600000|2022-04-07 11:40:00|1129.5|1128.5|1129.8|1128.8|1130.3|1129.3|1129.3|1128.3|184
1649331900000|2022-04-07 11:45:00|1129.7|1128.7|1129.4|1128.4|1129.9|1128.9|1129.2|1128.2|339
1649332200000|2022-04-07 11:50:00|1129.3|1128.3|1129.7|1128.7|1129.8|1128.8|1129|1128|160
1649332500000|2022-04-07 11:55:00|1129.6|1128.6|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|156
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1129.1|1128.1|1130.6|1129.6|1129.1|1128.1|157
1649333100000|2022-04-07 12:05:00|1129.2|1128.2|1129.3|1128.3|1129.6|1128.6|1129.2|1128.2|142
1649333400000|2022-04-07 12:10:00|1129.2|1128.2|1128.9|1127.9|1129.4|1128.4|1128.7|1127.7|62
1649333700000|2022-04-07 12:15:00|1128.8|1127.8|1129.6|1128.6|1129.6|1128.6|1128.4|1127.4|141
1649334000000|2022-04-07 12:20:00|1129.5|1128.5|1128.8|1127.8|1129.8|1128.8|1128.7|1127.7|110
1649334300000|2022-04-07 12:25:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.5|1127.5|125
1649334600000|2022-04-07 12:30:00|1128.9|1127.9|1129.3|1128.3|1129.3|1128.3|1128.5|1127.5|91
1649334900000|2022-04-07 12:35:00|1129.4|1128.4|1129.1|1128.1|1129.6|1128.6|1128.9|1127.9|106
1649335200000|2022-04-07 12:40:00|1129.2|1128.2|1128.6|1127.6|1129.3|1128.3|1128.5|1127.5|142
1649335500000|2022-04-07 12:45:00|1128.4|1127.4|1128.2|1127.2|1128.8|1127.8|1127.9|1126.9|84
1649335800000|2022-04-07 12:50:00|1128.1|1127.1|1127.5|1126.5|1128.5|1127.5|1126.8|1125.8|471
1649336100000|2022-04-07 12:55:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127|1126|142
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1126.5|1125.5|1128.2|1127.2|1126.4|1125.4|687
1649336700000|2022-04-07 13:05:00|1126.3|1125.3|1126.8|1125.8|1127.3|1126.3|1126.2|1125.2|270
1649337000000|2022-04-07 13:10:00|1126.9|1125.9|1127.4|1126.4|1127.5|1126.5|1126.9|1125.9|148
1649337300000|2022-04-07 13:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1126.9|1125.9|187
1649337600000|2022-04-07 13:20:00|1127.6|1126.6|1127.4|1126.4|1127.7|1126.7|1127.1|1126.1|191
1649337900000|2022-04-07 13:25:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1126.8|1125.8|200
1649338200000|2022-04-07 13:30:00|1127.1|1126.6|1129.5|1129|1129.5|1129|1126.1|1125.6|4916
1649338500000|2022-04-07 13:35:00|1129.3|1128.8|1127.4|1126.9|1129.6|1129.1|1126.2|1125.7|1978
1649338800000|2022-04-07 13:40:00|1127.3|1126.8|1124.9|1124.4|1127.5|1127|1124.7|1124.2|1759
1649339100000|2022-04-07 13:45:00|1124.8|1124.3|1124.2|1123.7|1126|1125.5|1123.8|1123.3|1455
1649339400000|2022-04-07 13:50:00|1124.1|1123.6|1125.3|1124.8|1126.1|1125.6|1124|1123.5|925
1649339700000|2022-04-07 13:55:00|1125.5|1125|1125.5|1125|1125.6|1125.1|1124.1|1123.6|1032
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1124.1|1123.6|1126.8|1126.3|1123.8|1123.3|1713
1649340300000|2022-04-07 14:05:00|1124|1123.5|1123|1122.5|1124.7|1124.2|1122.5|1122|1367
1649340600000|2022-04-07 14:10:00|1122.9|1122.4|1123.9|1123.4|1124.7|1124.2|1122.6|1122.1|633
1649340900000|2022-04-07 14:15:00|1123.8|1123.3|1123.2|1122.7|1124.1|1123.6|1122.8|1122.3|671
1649341200000|2022-04-07 14:20:00|1123.1|1122.6|1122.9|1122.4|1123.2|1122.7|1122.1|1121.6|865
1649341500000|2022-04-07 14:25:00|1123|1122.5|1122.6|1122.1|1123.6|1123.1|1122.3|1121.8|663
1649341800000|2022-04-07 14:30:00|1122.7|1122.2|1124.9|1124.4|1124.9|1124.4|1122.7|1122.2|1438
1649342100000|2022-04-07 14:35:00|1125|1124.5|1123.5|1123|1125.5|1125|1123.3|1122.8|843
1649342400000|2022-04-07 14:40:00|1123.4|1122.9|1122.1|1121.6|1123.4|1122.9|1121.5|1121|1171
1649342700000|2022-04-07 14:45:00|1122.2|1121.7|1121.2|1120.7|1122.6|1122.1|1120.8|1120.3|587
1649343000000|2022-04-07 14:50:00|1121.3|1120.8|1122.1|1121.6|1122.6|1122.1|1121.3|1120.8|810
1649343300000|2022-04-07 14:55:00|1122|1121.5|1122.1|1121.6|1122.5|1122|1121.6|1121.1|758
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1123.1|1122.6|1123.7|1123.2|1122.1|1121.6|943
1649343900000|2022-04-07 15:05:00|1123|1122.5|1122.2|1121.7|1123.3|1122.8|1122|1121.5|659
1649344200000|2022-04-07 15:10:00|1122.1|1121.6|1121.8|1121.3|1122.7|1122.2|1121.3|1120.8|547
1649344500000|2022-04-07 15:15:00|1121.9|1121.4|1121.1|1120.6|1121.9|1121.4|1120.6|1120.1|673
1649344800000|2022-04-07 15:20:00|1121|1120.5|1121.5|1121|1121.8|1121.3|1121|1120.5|603
1649345100000|2022-04-07 15:25:00|1121.3|1120.8|1120.7|1120.2|1121.8|1121.3|1120|1119.5|1019
1649345400000|2022-04-07 15:30:00|1120.8|1120.3|1119.8|1119.3|1120.9|1120.4|1119.1|1118.6|769
1649345700000|2022-04-07 15:35:00|1119.9|1119.4|1120.9|1120.4|1121.2|1120.7|1119.6|1119.1|1441
1649346000000|2022-04-07 15:40:00|1120.8|1120.3|1120.8|1120.3|1121.6|1121.1|1120.5|1120|616
1649346300000|2022-04-07 15:45:00|1120.7|1120.2|1120.6|1120.1|1121.7|1121.2|1120.6|1120.1|741
1649346600000|2022-04-07 15:50:00|1120.5|1120|1119|1118.5|1120.5|1120|1118.8|1118.3|603
1649346900000|2022-04-07 15:55:00|1119.1|1118.6|1119.9|1119.4|1120.3|1119.8|1119.1|1118.6|730
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1119.7|1119.2|1120.7|1120.2|1119.6|1119.1|568
1649347500000|2022-04-07 16:05:00|1119.8|1119.3|1120.8|1120.3|1120.9|1120.4|1119.8|1119.3|662
1649347800000|2022-04-07 16:10:00|1120.9|1120.4|1120.8|1120.3|1121.7|1121.2|1120.3|1119.8|964
1649348100000|2022-04-07 16:15:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.5|1120|363
1649348400000|2022-04-07 16:20:00|1120.6|1120.1|1120.9|1120.4|1121.5|1121|1120.4|1119.9|284
1649348700000|2022-04-07 16:25:00|1120.8|1120.3|1120.8|1120.3|1121.3|1120.8|1120.3|1119.8|352
1649349000000|2022-04-07 16:30:00|1120.7|1120.2|1120.5|1120|1121|1120.5|1120.4|1119.9|409
1649349300000|2022-04-07 16:35:00|1120.3|1119.8|1120|1119.5|1121|1120.5|1119.9|1119.4|473
1649349600000|2022-04-07 16:40:00|1120.1|1119.6|1119.9|1119.4|1120.4|1119.9|1119.8|1119.3|256
1649349900000|2022-04-07 16:45:00|1119.8|1119.3|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|511
1649350200000|2022-04-07 16:50:00|1119.3|1118.8|1119.9|1119.4|1120|1119.5|1119.3|1118.8|552
1649350500000|2022-04-07 16:55:00|1120|1119.5|1121.1|1120.6|1121.1|1120.6|1119.9|1119.4|467
1649350800000|2022-04-07 17:00:00|1121|1120.5|1122.5|1122|1122.6|1122.1|1121|1120.5|571
1649351100000|2022-04-07 17:05:00|1122.4|1121.9|1122.9|1122.4|1122.9|1122.4|1122.1|1121.6|412
1649351400000|2022-04-07 17:10:00|1122.8|1122.3|1123.4|1122.9|1124.1|1123.6|1122.6|1122.1|353
1649351700000|2022-04-07 17:15:00|1123.3|1122.8|1123.7|1123.2|1124.1|1123.6|1123.1|1122.6|438
1649352000000|2022-04-07 17:20:00|1123.8|1123.3|1123.2|1122.7|1124.5|1124|1123.2|1122.7|595
1649352300000|2022-04-07 17:25:00|1123.3|1122.8|1124.7|1124.2|1125.3|1124.8|1123.3|1122.8|846
1649352600000|2022-04-07 17:30:00|1124.6|1124.1|1124.7|1124.2|1125.5|1125|1124.6|1124.1|1196
1649352900000|2022-04-07 17:35:00|1124.6|1124.1|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|849
1649353200000|2022-04-07 17:40:00|1124.4|1123.9|1124.3|1123.8|1124.7|1124.2|1124.2|1123.7|667
1649353500000|2022-04-07 17:45:00|1124.2|1123.7|1123.9|1123.4|1125.1|1124.6|1123.7|1123.2|600
1649353800000|2022-04-07 17:50:00|1124|1123.5|1124.1|1123.6|1124.4|1123.9|1123.6|1123.1|263
1649354100000|2022-04-07 17:55:00|1124|1123.5|1126.2|1125.7|1126.4|1125.9|1124|1123.5|632
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1126.2|1125.7|1126.8|1126.3|1125.8|1125.3|576
1649354700000|2022-04-07 18:05:00|1126.1|1125.6|1126.4|1125.9|1126.4|1125.9|1125.6|1125.1|296
1649355000000|2022-04-07 18:10:00|1126.3|1125.8|1125.7|1125.2|1126.3|1125.8|1125.4|1124.9|504
1649355300000|2022-04-07 18:15:00|1125.8|1125.3|1124.8|1124.3|1125.9|1125.4|1124.6|1124.1|304
1649355600000|2022-04-07 18:20:00|1124.9|1124.4|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|265
1649355900000|2022-04-07 18:25:00|1125.5|1125|1125.1|1124.6|1126.8|1126.3|1125|1124.5|455
1649356200000|2022-04-07 18:30:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1124.8|1124.3|377
1649356500000|2022-04-07 18:35:00|1125.3|1124.8|1125.5|1125|1125.7|1125.2|1125|1124.5|208
1649356800000|2022-04-07 18:40:00|1125.4|1124.9|1125.9|1125.4|1126.1|1125.6|1125.1|1124.6|317
1649357100000|2022-04-07 18:45:00|1125.8|1125.3|1126.3|1125.8|1126.7|1126.2|1125.4|1124.9|932
1649357400000|2022-04-07 18:50:00|1126.2|1125.7|1127|1126.5|1127.2|1126.7|1126|1125.5|521
1649357700000|2022-04-07 18:55:00|1127.1|1126.6|1128.1|1127.6|1128.5|1128|1127.1|1126.6|955
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1128.5|1128|1128.9|1128.4|1127.7|1127.2|926
1649358300000|2022-04-07 19:05:00|1128.4|1127.9|1128.6|1128.1|1128.9|1128.4|1128|1127.5|959
1649358600000|2022-04-07 19:10:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.3|1127.8|507
1649358900000|2022-04-07 19:15:00|1129.4|1128.9|1128.4|1127.9|1129.7|1129.2|1128.3|1127.8|745
1649359200000|2022-04-07 19:20:00|1128.3|1127.8|1127.5|1127|1128.3|1127.8|1127.4|1126.9|1052
1649359500000|2022-04-07 19:25:00|1127.6|1127.1|1127.2|1126.7|1128|1127.5|1127.2|1126.7|926
1649359800000|2022-04-07 19:30:00|1127.3|1126.8|1128.5|1128|1128.5|1128|1127.2|1126.7|735
1649360100000|2022-04-07 19:35:00|1128.4|1127.9|1128.4|1127.9|1128.5|1128|1127.8|1127.3|984
1649360400000|2022-04-07 19:40:00|1128.5|1128|1128.4|1127.9|1129|1128.5|1128|1127.5|838
1649360700000|2022-04-07 19:45:00|1128.3|1127.8|1127.8|1127.3|1129.2|1128.7|1127.2|1126.7|1758
1649361000000|2022-04-07 19:50:00|1127.7|1127.2|1126.2|1125.7|1128.1|1127.6|1126|1125.5|1911
1649361300000|2022-04-07 19:55:00|1126.1|1125.6|1124.3|1123.8|1126.3|1125.8|1124.2|1123.7|10381
1649361600000|2022-04-07 20:00:00|1124.5|1124|1125.8|1124.8|1126.1|1125.1|1124.5|1123.5|899
1649361900000|2022-04-07 20:05:00|1125.9|1124.9|1125.9|1124.9|1126|1125|1125.7|1124.7|140
1649362200000|2022-04-07 20:10:00|1125.8|1124.8|1126.1|1125.1|1126.1|1125.1|1125.8|1124.8|264
1649362500000|2022-04-07 20:15:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|105
1649362800000|2022-04-07 20:20:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1649363100000|2022-04-07 20:25:00|1125.4|1124.4|1124.5|1123.5|1125.4|1124.4|1124.3|1123.3|37
1649363400000|2022-04-07 20:30:00|1124.4|1123.4|1124.2|1123.2|1124.5|1123.5|1124.2|1123.2|24
1649363700000|2022-04-07 20:35:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|6
1649364000000|2022-04-07 20:40:00|1124.7|1123.7|1124.4|1123.4|1124.7|1123.7|1124.4|1123.4|11
1649364300000|2022-04-07 20:45:00|1124.2|1123.2|1124.4|1123.4|1124.4|1123.4|1124.2|1123.2|10
1649364600000|2022-04-07 20:50:00|1124.5|1123.5|1124.8|1123.8|1124.8|1123.8|1124.5|1123.5|27
1649364900000|2022-04-07 20:55:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.8|1123.8|19
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1125|1123|0
1649369100000|2022-04-07 22:05:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649369400000|2022-04-07 22:10:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.5|1123.5|0
1649369700000|2022-04-07 22:15:00|1125.9|1123.9|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1649370000000|2022-04-07 22:20:00|1125.7|1123.7|1125.7|1123.7|1125.8|1123.8|1125.6|1123.6|0
1649370300000|2022-04-07 22:25:00|1125.6|1123.6|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649370600000|2022-04-07 22:30:00|1125.4|1123.4|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1649370900000|2022-04-07 22:35:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.4|1123.4|0
1649371200000|2022-04-07 22:40:00|1125.6|1123.6|1125.6|1123.6|1125.6|1123.6|1125.5|1123.5|0
1649371500000|2022-04-07 22:45:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649371800000|2022-04-07 22:50:00|1125.4|1123.4|1125.3|1123.3|1125.5|1123.5|1125.2|1123.2|0
1649372100000|2022-04-07 22:55:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125.2|1123.2|0
1649372700000|2022-04-07 23:05:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.4|1123.4|0
1649373000000|2022-04-07 23:10:00|1125.5|1123.5|1126.1|1124.1|1126.1|1124.1|1125.4|1123.4|0
1649373300000|2022-04-07 23:15:00|1126|1124|1125.8|1123.8|1126|1124|1125.8|1123.8|0
1649373600000|2022-04-07 23:20:00|1125.9|1123.9|1126|1124|1126|1124|1125.9|1123.9|0
1649373900000|2022-04-07 23:25:00|1126.1|1124.1|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|0
1649374200000|2022-04-07 23:30:00|1126.2|1124.2|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1649374500000|2022-04-07 23:35:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1649374800000|2022-04-07 23:40:00|1126.2|1124.2|1126.5|1124.5|1126.7|1124.7|1126.2|1124.2|0
1649375100000|2022-04-07 23:45:00|1126.4|1124.4|1126.7|1124.7|1126.7|1124.7|1126.3|1124.3|0
1649375400000|2022-04-07 23:50:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.7|1124.7|0
1649375700000|2022-04-07 23:55:00|1127.1|1125.1|1126.8|1124.8|1127.2|1125.2|1126.8|1124.8|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1125.7|1124.7|1128.5|1127.5|1125|1124|46
1649376300000|2022-04-08 00:05:00|1125.1|1124.1|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|97
1649376600000|2022-04-08 00:10:00|1124.7|1123.7|1125.5|1124.5|1126.1|1125.1|1124.4|1123.4|151
1649376900000|2022-04-08 00:15:00|1125.3|1124.3|1124.8|1123.8|1125.3|1124.3|1124.2|1123.2|123
1649377200000|2022-04-08 00:20:00|1124.6|1123.6|1124.5|1123.5|1125.2|1124.2|1124.4|1123.4|66
1649377500000|2022-04-08 00:25:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|51
1649377800000|2022-04-08 00:30:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.4|1122.4|50
1649378100000|2022-04-08 00:35:00|1123.7|1122.7|1124|1123|1124.2|1123.2|1123.7|1122.7|31
1649378400000|2022-04-08 00:40:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|70
1649378700000|2022-04-08 00:45:00|1123.7|1122.7|1123.3|1122.3|1123.8|1122.8|1123.1|1122.1|40
1649379000000|2022-04-08 00:50:00|1123.2|1122.2|1123.7|1122.7|1123.9|1122.9|1122.9|1121.9|72
1649379300000|2022-04-08 00:55:00|1123.9|1122.9|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|145
1649379600000|2022-04-08 01:00:00|1125|1124|1124.5|1123.5|1125.6|1124.6|1124.4|1123.4|120
1649379900000|2022-04-08 01:05:00|1124.6|1123.6|1124.3|1123.3|1125|1124|1124.3|1123.3|82
1649380200000|2022-04-08 01:10:00|1124.1|1123.1|1123.9|1122.9|1124.5|1123.5|1123.7|1122.7|90
1649380500000|2022-04-08 01:15:00|1123.8|1122.8|1122.5|1121.5|1125.1|1124.1|1122.2|1121.2|117
1649380800000|2022-04-08 01:20:00|1122.2|1121.2|1121.9|1120.9|1123.1|1122.1|1121.7|1120.7|65
1649381100000|2022-04-08 01:25:00|1122.1|1121.1|1123.9|1122.9|1124.2|1123.2|1122.1|1121.1|98
1649381400000|2022-04-08 01:30:00|1124.1|1123.1|1123.8|1122.8|1124.9|1123.9|1123.2|1122.2|208
1649381700000|2022-04-08 01:35:00|1123.7|1122.7|1122.3|1121.3|1124.5|1123.5|1122.3|1121.3|67
1649382000000|2022-04-08 01:40:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1122|1121|44
1649382300000|2022-04-08 01:45:00|1124.6|1123.6|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|40
1649382600000|2022-04-08 01:50:00|1124.9|1123.9|1123.3|1122.3|1124.9|1123.9|1123|1122|38
1649382900000|2022-04-08 01:55:00|1123.2|1122.2|1123.1|1122.1|1123.8|1122.8|1123|1122|28
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1121.4|1120.4|1123.2|1122.2|1121.3|1120.3|113
1649383500000|2022-04-08 02:05:00|1121.2|1120.2|1120.6|1119.6|1121.9|1120.9|1120.6|1119.6|66
1649383800000|2022-04-08 02:10:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120.6|1119.6|82
1649384100000|2022-04-08 02:15:00|1121.7|1120.7|1121|1120|1121.7|1120.7|1120.2|1119.2|28
1649384400000|2022-04-08 02:20:00|1121.4|1120.4|1122|1121|1122.5|1121.5|1121.2|1120.2|20
1649384700000|2022-04-08 02:25:00|1121.8|1120.8|1122.6|1121.6|1122.6|1121.6|1121.7|1120.7|4
1649385000000|2022-04-08 02:30:00|1122.7|1121.7|1124|1123|1124|1123|1122.5|1121.5|35
1649385300000|2022-04-08 02:35:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|10
1649385600000|2022-04-08 02:40:00|1123.4|1122.4|1125.2|1124.2|1125.2|1124.2|1123.4|1122.4|32
1649385900000|2022-04-08 02:45:00|1125.3|1124.3|1126|1125|1126.2|1125.2|1125.1|1124.1|35
1649386200000|2022-04-08 02:50:00|1125.5|1124.5|1125.7|1124.7|1126.5|1125.5|1125.3|1124.3|40
1649386500000|2022-04-08 02:55:00|1125.6|1124.6|1124.9|1123.9|1125.7|1124.7|1124.9|1123.9|13
1649386800000|2022-04-08 03:00:00|1125|1124|1123.9|1122.9|1125.2|1124.2|1123.8|1122.8|42
1649387100000|2022-04-08 03:05:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.5|1122.5|8
1649387400000|2022-04-08 03:10:00|1123.6|1122.6|1124|1123|1124.3|1123.3|1123.5|1122.5|57
1649387700000|2022-04-08 03:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.3|1122.3|31
1649388000000|2022-04-08 03:20:00|1124|1123|1124.5|1123.5|1124.5|1123.5|1124|1123|2
1649388300000|2022-04-08 03:25:00|1123.8|1122.8|1123|1122|1123.9|1122.9|1122.9|1121.9|13
1649388600000|2022-04-08 03:30:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|19
1649388900000|2022-04-08 03:35:00|1123.1|1122.1|1122.8|1121.8|1123.3|1122.3|1122.7|1121.7|100
1649389200000|2022-04-08 03:40:00|1122.7|1121.7|1122.9|1121.9|1123|1122|1122.5|1121.5|174
1649389500000|2022-04-08 03:45:00|1123|1122|1123.2|1122.2|1123.5|1122.5|1123|1122|136
1649389800000|2022-04-08 03:50:00|1123|1122|1122.4|1121.4|1123|1122|1122.3|1121.3|151
1649390100000|2022-04-08 03:55:00|1122.7|1121.7|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|39
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1122.1|1121.1|1122.7|1121.7|1121.9|1120.9|68
1649390700000|2022-04-08 04:05:00|1122.2|1121.2|1122|1121|1122.3|1121.3|1122|1121|44
1649391000000|2022-04-08 04:10:00|1122.2|1121.2|1122.5|1121.5|1122.7|1121.7|1122.2|1121.2|13
1649391300000|2022-04-08 04:15:00|1122.4|1121.4|1122.2|1121.2|1122.5|1121.5|1122.1|1121.1|95
1649391600000|2022-04-08 04:20:00|1122.1|1121.1|1121.8|1120.8|1122.1|1121.1|1121.8|1120.8|13
1649391900000|2022-04-08 04:25:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|7
1649392200000|2022-04-08 04:30:00|1122.7|1121.7|1122.5|1121.5|1122.7|1121.7|1122.5|1121.5|4
1649392500000|2022-04-08 04:35:00|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.8|1121.8|5
1649392800000|2022-04-08 04:40:00|1123.1|1122.1|1122.9|1121.9|1123.4|1122.4|1122.9|1121.9|6
1649393100000|2022-04-08 04:45:00|1123|1122|1122.4|1121.4|1123|1122|1122.2|1121.2|15
1649393400000|2022-04-08 04:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|16
1649393700000|2022-04-08 04:55:00|1121.9|1120.9|1123.4|1122.4|1123.4|1122.4|1121.9|1120.9|69
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1123.8|1122.8|1124.3|1123.3|1122.9|1121.9|25
1649394300000|2022-04-08 05:05:00|1123.6|1122.6|1123|1122|1123.7|1122.7|1123|1122|59
1649394600000|2022-04-08 05:10:00|1123.7|1122.7|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|55
1649394900000|2022-04-08 05:15:00|1125.1|1124.1|1127.5|1126.5|1127.5|1126.5|1125.1|1124.1|42
1649395200000|2022-04-08 05:20:00|1127.6|1126.6|1127.5|1126.5|1128.4|1127.4|1127|1126|79
1649395500000|2022-04-08 05:25:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.7|1125.7|75
1649395800000|2022-04-08 05:30:00|1126.7|1125.7|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|110
1649396100000|2022-04-08 05:35:00|1126.7|1125.7|1126.3|1125.3|1126.7|1125.7|1126|1125|27
1649396400000|2022-04-08 05:40:00|1126.2|1125.2|1126.6|1125.6|1126.6|1125.6|1125.9|1124.9|14
1649396700000|2022-04-08 05:45:00|1126.5|1125.5|1126.6|1125.6|1126.7|1125.7|1126.3|1125.3|41
1649397000000|2022-04-08 05:50:00|1127|1126|1127.8|1126.8|1127.8|1126.8|1126.7|1125.7|22
1649397300000|2022-04-08 05:55:00|1127.6|1126.6|1127.5|1126.5|1128.3|1127.3|1127.5|1126.5|21
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1126.6|1125.6|1127.7|1126.7|1126.5|1125.5|80
1649397900000|2022-04-08 06:05:00|1127|1126|1126.9|1125.9|1127|1126|1126.5|1125.5|21
1649398200000|2022-04-08 06:10:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|6
1649398500000|2022-04-08 06:15:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|9
1649398800000|2022-04-08 06:20:00|1126.9|1125.9|1128.5|1127.5|1128.5|1127.5|1126.9|1125.9|33
1649399100000|2022-04-08 06:25:00|1128.4|1127.4|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|37
1649399400000|2022-04-08 06:30:00|1127.9|1126.9|1128.3|1127.3|1128.4|1127.4|1127.6|1126.6|155
1649399700000|2022-04-08 06:35:00|1128.1|1127.1|1128.9|1127.9|1129.2|1128.2|1128.1|1127.1|137
1649400000000|2022-04-08 06:40:00|1129|1128|1128.6|1127.6|1129|1128|1128.1|1127.1|53
1649400300000|2022-04-08 06:45:00|1128.8|1127.8|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|68
1649400600000|2022-04-08 06:50:00|1129.5|1128.5|1130.6|1129.6|1130.7|1129.7|1129.4|1128.4|106
1649400900000|2022-04-08 06:55:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|42
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1129.5|1128.5|1131.1|1130.1|1129.5|1128.5|136
1649401500000|2022-04-08 07:05:00|1129.6|1128.6|1129.6|1128.6|1129.9|1128.9|1128.9|1127.9|149
1649401800000|2022-04-08 07:10:00|1129.5|1128.5|1130.1|1129.1|1130.2|1129.2|1129.2|1128.2|105
1649402100000|2022-04-08 07:15:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.4|1128.4|160
1649402400000|2022-04-08 07:20:00|1130.2|1129.2|1129.5|1128.5|1130.4|1129.4|1129.4|1128.4|71
1649402700000|2022-04-08 07:25:00|1129.4|1128.4|1128.9|1127.9|1129.4|1128.4|1128.6|1127.6|90
1649403000000|2022-04-08 07:30:00|1129|1128|1128.8|1127.8|1129|1128|1128.5|1127.5|86
1649403300000|2022-04-08 07:35:00|1129|1128|1130|1129|1130.2|1129.2|1129|1128|68
1649403600000|2022-04-08 07:40:00|1130.1|1129.1|1130.1|1129.1|1130.2|1129.2|1129.6|1128.6|92
1649403900000|2022-04-08 07:45:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1129.5|1128.5|80
1649404200000|2022-04-08 07:50:00|1130.4|1129.4|1131.2|1130.2|1131.6|1130.6|1130.4|1129.4|45
1649404500000|2022-04-08 07:55:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1130.9|1129.9|178
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.9|1131.9|1132.9|1131.9|1131.5|1130.5|177
1649405100000|2022-04-08 08:05:00|1133|1132|1133.2|1132.2|1133.8|1132.8|1132.8|1131.8|151
1649405400000|2022-04-08 08:10:00|1133.5|1132.5|1133.2|1132.2|1133.7|1132.7|1133.1|1132.1|62
1649405700000|2022-04-08 08:15:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133|1132|163
1649406000000|2022-04-08 08:20:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1133.2|1132.2|287
1649406300000|2022-04-08 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|468
1649406600000|2022-04-08 08:30:00|1134.7|1133.7|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|155
1649406900000|2022-04-08 08:35:00|1134.4|1133.4|1134.4|1133.4|1134.5|1133.5|1134.2|1133.2|165
1649407200000|2022-04-08 08:40:00|1134.3|1133.3|1134|1133|1134.4|1133.4|1133.9|1132.9|145
1649407500000|2022-04-08 08:45:00|1133.9|1132.9|1133.5|1132.5|1133.9|1132.9|1133.3|1132.3|46
1649407800000|2022-04-08 08:50:00|1133.4|1132.4|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|180
1649408100000|2022-04-08 08:55:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|65
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.6|1130.6|130
1649408700000|2022-04-08 09:05:00|1132.3|1131.3|1131.9|1130.9|1132.3|1131.3|1131.8|1130.8|30
1649409000000|2022-04-08 09:10:00|1132.2|1131.2|1132.3|1131.3|1132.7|1131.7|1132.2|1131.2|157
1649409300000|2022-04-08 09:15:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|93
1649409600000|2022-04-08 09:20:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.1|1131.1|88
1649409900000|2022-04-08 09:25:00|1132.5|1131.5|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|50
1649410200000|2022-04-08 09:30:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.9|1130.9|42
1649410500000|2022-04-08 09:35:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.3|1130.3|82
1649410800000|2022-04-08 09:40:00|1131.7|1130.7|1131.4|1130.4|1131.8|1130.8|1131.4|1130.4|49
1649411100000|2022-04-08 09:45:00|1131.5|1130.5|1132.2|1131.2|1132.2|1131.2|1131.3|1130.3|175
1649411400000|2022-04-08 09:50:00|1132.1|1131.1|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|124
1649411700000|2022-04-08 09:55:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|148
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|153
1649412300000|2022-04-08 10:05:00|1131.6|1130.6|1131.5|1130.5|1131.6|1130.6|1131.3|1130.3|72
1649412600000|2022-04-08 10:10:00|1131.4|1130.4|1130.7|1129.7|1131.6|1130.6|1130.6|1129.6|138
1649412900000|2022-04-08 10:15:00|1130.9|1129.9|1131|1130|1131.7|1130.7|1130.9|1129.9|216
1649413200000|2022-04-08 10:20:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.7|1129.7|159
1649413500000|2022-04-08 10:25:00|1131|1130|1131|1130|1131.1|1130.1|1130.8|1129.8|104
1649413800000|2022-04-08 10:30:00|1130.9|1129.9|1131|1130|1131.1|1130.1|1130.8|1129.8|88
1649414100000|2022-04-08 10:35:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.9|1129.9|175
1649414400000|2022-04-08 10:40:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|104
1649414700000|2022-04-08 10:45:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|114
1649415000000|2022-04-08 10:50:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.3|1131.3|157
1649415300000|2022-04-08 10:55:00|1132.8|1131.8|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|93
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1132.5|1131.5|1133|1132|1132.5|1131.5|108
1649415900000|2022-04-08 11:05:00|1132.6|1131.6|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|67
1649416200000|2022-04-08 11:10:00|1132.8|1131.8|1132.8|1131.8|1133.1|1132.1|1132.7|1131.7|59
1649416500000|2022-04-08 11:15:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|38
1649416800000|2022-04-08 11:20:00|1132.8|1131.8|1132.7|1131.7|1133|1132|1132.5|1131.5|94
1649417100000|2022-04-08 11:25:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|82
1649417400000|2022-04-08 11:30:00|1132.9|1131.9|1132.8|1131.8|1132.9|1131.9|1132.5|1131.5|105
1649417700000|2022-04-08 11:35:00|1132.9|1131.9|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|36
1649418000000|2022-04-08 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|102
1649418300000|2022-04-08 11:45:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133.1|1132.1|42
1649418600000|2022-04-08 11:50:00|1133.1|1132.1|1132.9|1131.9|1133.2|1132.2|1132.8|1131.8|43
1649418900000|2022-04-08 11:55:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|35
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|149
1649419500000|2022-04-08 12:05:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.6|1130.6|230
1649419800000|2022-04-08 12:10:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.6|1130.6|94
1649420100000|2022-04-08 12:15:00|1131.9|1130.9|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|111
1649420400000|2022-04-08 12:20:00|1131.8|1130.8|1132.6|1131.6|1132.6|1131.6|1131.8|1130.8|104
1649420700000|2022-04-08 12:25:00|1132.5|1131.5|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|105
1649421000000|2022-04-08 12:30:00|1132.1|1131.1|1131.7|1130.7|1132.5|1131.5|1131.6|1130.6|123
1649421300000|2022-04-08 12:35:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|202
1649421600000|2022-04-08 12:40:00|1131.1|1130.1|1131|1130|1131.1|1130.1|1130.7|1129.7|146
1649421900000|2022-04-08 12:45:00|1130.9|1129.9|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|151
1649422200000|2022-04-08 12:50:00|1130.8|1129.8|1130.4|1129.4|1130.8|1129.8|1130|1129|227
1649422500000|2022-04-08 12:55:00|1130.3|1129.3|1130.3|1129.3|1130.8|1129.8|1130.3|1129.3|95
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1129|1128|1130.2|1129.2|1129|1128|410
1649423100000|2022-04-08 13:05:00|1129.1|1128.1|1128.7|1127.7|1129.1|1128.1|1128.6|1127.6|221
1649423400000|2022-04-08 13:10:00|1128.5|1127.5|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|138
1649423700000|2022-04-08 13:15:00|1128.3|1127.3|1128.3|1127.3|1128.7|1127.7|1128.2|1127.2|85
1649424000000|2022-04-08 13:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.6|1126.6|93
1649424300000|2022-04-08 13:25:00|1127.7|1126.7|1128|1127|1128.1|1127.1|1127.3|1126.3|223
1649424600000|2022-04-08 13:30:00|1127.7|1127.2|1126.2|1125.7|1128.2|1127.7|1125.2|1124.7|3644
1649424900000|2022-04-08 13:35:00|1126.3|1125.8|1125.8|1125.3|1127.3|1126.8|1125.7|1125.2|1882
1649425200000|2022-04-08 13:40:00|1125.7|1125.2|1125.3|1124.8|1126.2|1125.7|1124.5|1124|1573
1649425500000|2022-04-08 13:45:00|1125.2|1124.7|1126.2|1125.7|1127.3|1126.8|1124.7|1124.2|1077
1649425800000|2022-04-08 13:50:00|1126.1|1125.6|1125.5|1125|1126.2|1125.7|1124.6|1124.1|1528
1649426100000|2022-04-08 13:55:00|1125.4|1124.9|1124.3|1123.8|1126|1125.5|1124.3|1123.8|1034
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1126.2|1125.7|1126.5|1126|1124|1123.5|1228
1649426700000|2022-04-08 14:05:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1125.2|1124.7|1372
1649427000000|2022-04-08 14:10:00|1127|1126.5|1127.4|1126.9|1127.4|1126.9|1126.5|1126|1672
1649427300000|2022-04-08 14:15:00|1127.5|1127|1127.3|1126.8|1127.7|1127.2|1126.1|1125.6|2000
1649427600000|2022-04-08 14:20:00|1127.4|1126.9|1128.6|1128.1|1129|1128.5|1127.3|1126.8|1417
1649427900000|2022-04-08 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.8|1129.3|1128.3|1127.8|803
1649428200000|2022-04-08 14:30:00|1129.7|1129.2|1129.7|1129.2|1130.4|1129.9|1129.4|1128.9|1036
1649428500000|2022-04-08 14:35:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.2|1128.7|720
1649428800000|2022-04-08 14:40:00|1130.1|1129.6|1129.1|1128.6|1130.4|1129.9|1129.1|1128.6|1204
1649429100000|2022-04-08 14:45:00|1129|1128.5|1127.4|1126.9|1129.5|1129|1127.4|1126.9|1004
1649429400000|2022-04-08 14:50:00|1127.5|1127|1130|1129.5|1130.4|1129.9|1127.5|1127|1156
1649429700000|2022-04-08 14:55:00|1130.1|1129.6|1131.1|1130.6|1131.2|1130.7|1129.9|1129.4|2563
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1130.6|1130.1|1131.5|1131|1130.3|1129.8|939
1649430300000|2022-04-08 15:05:00|1130.7|1130.2|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|1068
1649430600000|2022-04-08 15:10:00|1130.3|1129.8|1130.1|1129.6|1130.9|1130.4|1130|1129.5|1197
1649430900000|2022-04-08 15:15:00|1130.2|1129.7|1129.2|1128.7|1130.3|1129.8|1129.2|1128.7|1590
1649431200000|2022-04-08 15:20:00|1129.3|1128.8|1128.7|1128.2|1129.4|1128.9|1128.4|1127.9|1135
1649431500000|2022-04-08 15:25:00|1128.8|1128.3|1128.5|1128|1129.1|1128.6|1128|1127.5|1462
1649431800000|2022-04-08 15:30:00|1128.6|1128.1|1129.1|1128.6|1129.3|1128.8|1128.4|1127.9|1119
1649432100000|2022-04-08 15:35:00|1129|1128.5|1127.9|1127.4|1129|1128.5|1127.4|1126.9|1078
1649432400000|2022-04-08 15:40:00|1128|1127.5|1128|1127.5|1128.2|1127.7|1127.5|1127|1232
1649432700000|2022-04-08 15:45:00|1127.9|1127.4|1128.5|1128|1129|1128.5|1127.8|1127.3|764
1649433000000|2022-04-08 15:50:00|1128.4|1127.9|1128.3|1127.8|1129.2|1128.7|1128.3|1127.8|561
1649433300000|2022-04-08 15:55:00|1128.2|1127.7|1128.4|1127.9|1128.6|1128.1|1128|1127.5|862
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1128.2|1127.7|1128.9|1128.4|1128|1127.5|710
1649433900000|2022-04-08 16:05:00|1128.3|1127.8|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|658
1649434200000|2022-04-08 16:10:00|1128|1127.5|1128.6|1128.1|1129.1|1128.6|1127.8|1127.3|520
1649434500000|2022-04-08 16:15:00|1128.7|1128.2|1129.6|1129.1|1129.9|1129.4|1128.2|1127.7|394
1649434800000|2022-04-08 16:20:00|1129.7|1129.2|1130.3|1129.8|1130.4|1129.9|1129.7|1129.2|397
1649435100000|2022-04-08 16:25:00|1130.5|1130|1131|1130.5|1131.1|1130.6|1130.5|1130|288
1649435400000|2022-04-08 16:30:00|1130.9|1130.4|1130.2|1129.7|1130.9|1130.4|1130.2|1129.7|651
1649435700000|2022-04-08 16:35:00|1130.5|1130|1130.9|1130.4|1130.9|1130.4|1130.2|1129.7|426
1649436000000|2022-04-08 16:40:00|1130.8|1130.3|1130.8|1130.3|1131.3|1130.8|1130.6|1130.1|359
1649436300000|2022-04-08 16:45:00|1130.7|1130.2|1130.3|1129.8|1131|1130.5|1130.1|1129.6|277
1649436600000|2022-04-08 16:50:00|1130.2|1129.7|1131.1|1130.6|1131.2|1130.7|1130.2|1129.7|445
1649436900000|2022-04-08 16:55:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.6|1130.1|272
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1130.8|1130.3|1130.9|1130.4|1129.9|1129.4|299
1649437500000|2022-04-08 17:05:00|1130.7|1130.2|1130.5|1130|1130.8|1130.3|1130.1|1129.6|179
1649437800000|2022-04-08 17:10:00|1130.6|1130.1|1130|1129.5|1130.6|1130.1|1129.9|1129.4|303
1649438100000|2022-04-08 17:15:00|1129.9|1129.4|1129.4|1128.9|1130|1129.5|1129.3|1128.8|243
1649438400000|2022-04-08 17:20:00|1129.5|1129|1129.4|1128.9|1129.8|1129.3|1129.3|1128.8|262
1649438700000|2022-04-08 17:25:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.9|1128.4|247
1649439000000|2022-04-08 17:30:00|1128.8|1128.3|1128.4|1127.9|1128.9|1128.4|1128.4|1127.9|312
1649439300000|2022-04-08 17:35:00|1128.2|1127.7|1128.2|1127.7|1128.6|1128.1|1128.1|1127.6|230
1649439600000|2022-04-08 17:40:00|1128.1|1127.6|1127.8|1127.3|1128.4|1127.9|1127.5|1127|222
1649439900000|2022-04-08 17:45:00|1128|1127.5|1127.7|1127.2|1128.1|1127.6|1127.5|1127|223
1649440200000|2022-04-08 17:50:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.5|1127|486
1649440500000|2022-04-08 17:55:00|1128.2|1127.7|1128.4|1127.9|1128.7|1128.2|1128|1127.5|304
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1127.8|1127.3|1128.9|1128.4|1127.6|1127.1|702
1649441100000|2022-04-08 18:05:00|1127.7|1127.2|1128.2|1127.7|1128.3|1127.8|1127.6|1127.1|380
1649441400000|2022-04-08 18:10:00|1128.3|1127.8|1128.4|1127.9|1128.4|1127.9|1128|1127.5|473
1649441700000|2022-04-08 18:15:00|1128.5|1128|1128.2|1127.7|1128.7|1128.2|1127.9|1127.4|328
1649442000000|2022-04-08 18:20:00|1128.3|1127.8|1127.8|1127.3|1129|1128.5|1127.7|1127.2|555
1649442300000|2022-04-08 18:25:00|1127.7|1127.2|1126.4|1125.9|1127.7|1127.2|1126.1|1125.6|968
1649442600000|2022-04-08 18:30:00|1126.3|1125.8|1125.8|1125.3|1126.4|1125.9|1125.7|1125.2|505
1649442900000|2022-04-08 18:35:00|1125.7|1125.2|1126.3|1125.8|1126.6|1126.1|1125.6|1125.1|399
1649443200000|2022-04-08 18:40:00|1126.2|1125.7|1126.3|1125.8|1126.7|1126.2|1126.1|1125.6|352
1649443500000|2022-04-08 18:45:00|1126.4|1125.9|1127|1126.5|1127.1|1126.6|1126.2|1125.7|429
1649443800000|2022-04-08 18:50:00|1127.1|1126.6|1128.4|1127.9|1128.5|1128|1126.9|1126.4|545
1649444100000|2022-04-08 18:55:00|1128.3|1127.8|1128|1127.5|1128.3|1127.8|1127.9|1127.4|417
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1127.6|1127.1|1128|1127.5|1127.4|1126.9|338
1649444700000|2022-04-08 19:05:00|1127.5|1127|1127.2|1126.7|1127.8|1127.3|1127.1|1126.6|246
1649445000000|2022-04-08 19:10:00|1127.3|1126.8|1127.9|1127.4|1128.8|1128.3|1127|1126.5|427
1649445300000|2022-04-08 19:15:00|1127.8|1127.3|1127.9|1127.4|1128.7|1128.2|1127.6|1127.1|322
1649445600000|2022-04-08 19:20:00|1127.8|1127.3|1127.7|1127.2|1128.3|1127.8|1127.4|1126.9|294
1649445900000|2022-04-08 19:25:00|1127.6|1127.1|1127.9|1127.4|1127.9|1127.4|1127.5|1127|240
1649446200000|2022-04-08 19:30:00|1128|1127.5|1127.2|1126.7|1128.2|1127.7|1127.1|1126.6|281
1649446500000|2022-04-08 19:35:00|1127.1|1126.6|1126.2|1125.7|1127.1|1126.6|1126.2|1125.7|444
1649446800000|2022-04-08 19:40:00|1126.3|1125.8|1127.1|1126.6|1127.1|1126.6|1126.1|1125.6|778
1649447100000|2022-04-08 19:45:00|1127|1126.5|1125.9|1125.4|1127.3|1126.8|1125.9|1125.4|714
1649447400000|2022-04-08 19:50:00|1126.4|1125.9|1125.4|1124.9|1126.4|1125.9|1125|1124.5|1459
1649447700000|2022-04-08 19:55:00|1125.3|1124.8|1125.3|1124.8|1125.5|1125|1124.4|1123.9|8626
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1125.5|1124.5|1126.1|1125.1|1125.4|1124.4|708
1649448300000|2022-04-08 20:05:00|1125.6|1124.6|1125.9|1124.9|1126|1125|1125.4|1124.4|178
1649448600000|2022-04-08 20:10:00|1125.8|1124.8|1125.9|1124.9|1126.2|1125.2|1125.8|1124.8|94
1649448900000|2022-04-08 20:15:00|1125.7|1124.7|1126|1125|1126|1125|1125.7|1124.7|38
1649449200000|2022-04-08 20:20:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.8|1124.8|26
1649449500000|2022-04-08 20:25:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|19
1649449800000|2022-04-08 20:30:00|1126|1125|1126|1125|1126.1|1125.1|1126|1125|59
1649450100000|2022-04-08 20:35:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1649450400000|2022-04-08 20:40:00|1126|1125|1125.9|1124.9|1126|1125|1125.8|1124.8|7
1649450700000|2022-04-08 20:45:00|1125.7|1124.7|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|111
1649451000000|2022-04-08 20:50:00|1125.2|1124.2|1125.5|1124.5|1125.6|1124.6|1125.2|1124.2|26
1649451300000|2022-04-08 20:55:00|1125|1124|1126|1124|1126|1124.9|1125|1123.9|14
1649023500000|2022-04-03 22:05:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649027100000|2022-04-03 23:05:00|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1
1649029800000|2022-04-03 23:50:00|1144.3|1143.3|1145|1144|1145|1144|1144.3|1143.3|6
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145|1144|1145.1|1144.1|1144.1|1143.1|18
1649030700000|2022-04-04 00:05:00|1144|1143|1145.4|1144.4|1145.4|1144.4|1143.6|1142.6|7
1649031000000|2022-04-04 00:10:00|1144.9|1143.9|1144.1|1143.1|1144.9|1143.9|1144.1|1143.1|4
1649031600000|2022-04-04 00:20:00|1144|1143|1143.9|1142.9|1145.2|1144.2|1143.9|1142.9|4
1649031900000|2022-04-04 00:25:00|||||||||3
1649032200000|2022-04-04 00:30:00|1143.8|1142.8|1143.7|1142.7|1143.8|1142.8|1143.7|1142.7|4
1649032500000|2022-04-04 00:35:00|1143.6|1142.6|1144.6|1143.6|1144.9|1143.9|1143.5|1142.5|8
1649032800000|2022-04-04 00:40:00|1144.7|1143.7|1144.8|1143.8|1144.8|1143.8|1143.6|1142.6|9
1649033100000|2022-04-04 00:45:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|16
1649033400000|2022-04-04 00:50:00|1145.4|1144.4|1145.9|1144.9|1145.9|1144.9|1145.4|1144.4|9
1649033700000|2022-04-04 00:55:00|1145.2|1144.2|1145.7|1144.7|1145.7|1144.7|1145.2|1144.2|3
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1145.2|1144.2|1145.9|1144.9|1145.2|1144.2|27
1649034300000|2022-04-04 01:05:00|1145.3|1144.3|1146|1145|1146|1145|1145.3|1144.3|34
1649034600000|2022-04-04 01:10:00|1146.1|1145.1|1147.6|1146.6|1148|1147|1145.8|1144.8|50
1649034900000|2022-04-04 01:15:00|1147.9|1146.9|1148.3|1147.3|1149|1148|1147.7|1146.7|62
1649035200000|2022-04-04 01:20:00|1148|1147|1148.4|1147.4|1149.7|1148.7|1148|1147|74
1649035500000|2022-04-04 01:25:00|1148.3|1147.3|1147.6|1146.6|1148.5|1147.5|1146.9|1145.9|84
1649035800000|2022-04-04 01:30:00|1147.3|1146.3|1150.8|1149.8|1151.1|1150.1|1147.3|1146.3|232
1649036100000|2022-04-04 01:35:00|1150.9|1149.9|1150.5|1149.5|1151.6|1150.6|1149.8|1148.8|55
1649036400000|2022-04-04 01:40:00|1150.7|1149.7|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|26
1649036700000|2022-04-04 01:45:00|1150.5|1149.5|1149.9|1148.9|1151.1|1150.1|1149.8|1148.8|46
1649037000000|2022-04-04 01:50:00|1149.8|1148.8|1151.2|1150.2|1151.5|1150.5|1149.7|1148.7|28
1649037300000|2022-04-04 01:55:00|1150.7|1149.7|1150.3|1149.3|1150.7|1149.7|1150|1149|17
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1149.5|1148.5|1149.9|1148.9|1149.2|1148.2|42
1649037900000|2022-04-04 02:05:00|1149.3|1148.3|1149.3|1148.3|1149.8|1148.8|1148.7|1147.7|67
1649038200000|2022-04-04 02:10:00|1148.7|1147.7|1150|1149|1150.4|1149.4|1148.7|1147.7|19
1649038500000|2022-04-04 02:15:00|1149.5|1148.5|1150|1149|1150.4|1149.4|1149.5|1148.5|57
1649038800000|2022-04-04 02:20:00|1150.2|1149.2|1150.7|1149.7|1150.7|1149.7|1149.9|1148.9|46
1649039100000|2022-04-04 02:25:00|1150.6|1149.6|1151.2|1150.2|1151.2|1150.2|1150.4|1149.4|32
1649039400000|2022-04-04 02:30:00|1150.9|1149.9|1151.6|1150.6|1151.9|1150.9|1150.9|1149.9|30
1649039700000|2022-04-04 02:35:00|1151.4|1150.4|1151.1|1150.1|1151.7|1150.7|1151|1150|47
1649040000000|2022-04-04 02:40:00|1150.9|1149.9|1150.5|1149.5|1150.9|1149.9|1150.5|1149.5|33
1649040300000|2022-04-04 02:45:00|1151.2|1150.2|1151.3|1150.3|1151.7|1150.7|1151.2|1150.2|16
1649040600000|2022-04-04 02:50:00|1151.5|1150.5|1151.9|1150.9|1151.9|1150.9|1151.3|1150.3|20
1649040900000|2022-04-04 02:55:00|1151.8|1150.8|1152.7|1151.7|1153|1152|1151.6|1150.6|16
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1152.9|1151.9|1153.2|1152.2|1152.5|1151.5|29
1649041500000|2022-04-04 03:05:00|1152.8|1151.8|1153.3|1152.3|1153.4|1152.4|1152.7|1151.7|20
1649041800000|2022-04-04 03:10:00|1153.4|1152.4|1153.5|1152.5|1153.8|1152.8|1153.2|1152.2|11
1649042100000|2022-04-04 03:15:00|1153.9|1152.9|1153.9|1152.9|1154|1153|1153.5|1152.5|56
1649042400000|2022-04-04 03:20:00|1153.8|1152.8|1153.5|1152.5|1153.8|1152.8|1153.4|1152.4|11
1649042700000|2022-04-04 03:25:00|1153.3|1152.3|1153.4|1152.4|1153.9|1152.9|1153.3|1152.3|15
1649043000000|2022-04-04 03:30:00|1153.5|1152.5|1152.9|1151.9|1153.6|1152.6|1152.9|1151.9|30
1649043300000|2022-04-04 03:35:00|1153|1152|1153.4|1152.4|1153.4|1152.4|1153|1152|54
1649043600000|2022-04-04 03:40:00|1153.3|1152.3|1153.1|1152.1|1153.3|1152.3|1152.5|1151.5|34
1649043900000|2022-04-04 03:45:00|1153|1152|1153.6|1152.6|1153.6|1152.6|1153|1152|72
1649044200000|2022-04-04 03:50:00|1153.9|1152.9|1154.6|1153.6|1154.6|1153.6|1153.9|1152.9|10
1649044500000|2022-04-04 03:55:00|1155.1|1154.1|1154.6|1153.6|1155.1|1154.1|1154.5|1153.5|35
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|44
1649045100000|2022-04-04 04:05:00|1155|1154|1154.8|1153.8|1155.3|1154.3|1154.7|1153.7|12
1649045400000|2022-04-04 04:10:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|12
1649045700000|2022-04-04 04:15:00|1154.8|1153.8|1154.8|1153.8|1155|1154|1154.7|1153.7|29
1649046000000|2022-04-04 04:20:00|1155|1154|1155.1|1154.1|1155.3|1154.3|1154.8|1153.8|21
1649046300000|2022-04-04 04:25:00|1155|1154|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|20
1649046600000|2022-04-04 04:30:00|1155.2|1154.2|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|21
1649046900000|2022-04-04 04:35:00|1155.3|1154.3|1155.1|1154.1|1155.3|1154.3|1155|1154|30
1649047200000|2022-04-04 04:40:00|1155|1154|1154.8|1153.8|1155|1154|1154.6|1153.6|77
1649047500000|2022-04-04 04:45:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|25
1649047800000|2022-04-04 04:50:00|1154.8|1153.8|1155|1154|1155.1|1154.1|1154.8|1153.8|34
1649048100000|2022-04-04 04:55:00|1155.1|1154.1|1155.2|1154.2|1155.3|1154.3|1155|1154|24
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1155.5|1154.5|1156.1|1155.1|1155.2|1154.2|123
1649048700000|2022-04-04 05:05:00|1155.6|1154.6|1156.3|1155.3|1156.7|1155.7|1155.6|1154.6|91
1649049000000|2022-04-04 05:10:00|1156.1|1155.1|1156|1155|1156.2|1155.2|1155.7|1154.7|42
1649049300000|2022-04-04 05:15:00|1156.1|1155.1|1157.4|1156.4|1157.4|1156.4|1156.1|1155.1|39
1649049600000|2022-04-04 05:20:00|1157.2|1156.2|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|49
1649049900000|2022-04-04 05:25:00|1156.4|1155.4|1156.8|1155.8|1157|1156|1156.1|1155.1|48
1649050200000|2022-04-04 05:30:00|1157.5|1156.5|1158.3|1157.3|1158.6|1157.6|1157.4|1156.4|56
1649050500000|2022-04-04 05:35:00|1158.2|1157.2|1158.6|1157.6|1159.4|1158.4|1158|1157|76
1649050800000|2022-04-04 05:40:00|1159.1|1158.1|1158.8|1157.8|1159.2|1158.2|1158.8|1157.8|18
1649051100000|2022-04-04 05:45:00|1159.1|1158.1|1159|1158|1159.2|1158.2|1158.9|1157.9|17
1649051400000|2022-04-04 05:50:00|1159.3|1158.3|1159.4|1158.4|1159.4|1158.4|1158.6|1157.6|22
1649051700000|2022-04-04 05:55:00|1159.6|1158.6|1160.6|1159.6|1160.8|1159.8|1159.5|1158.5|72
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1161.7|1160.7|1161.8|1160.8|1160.7|1159.7|86
1649052300000|2022-04-04 06:05:00|1161.5|1160.5|1162.4|1161.4|1162.6|1161.6|1161.5|1160.5|79
1649052600000|2022-04-04 06:10:00|1162.5|1161.5|1161.1|1160.1|1162.5|1161.5|1161.1|1160.1|37
1649052900000|2022-04-04 06:15:00|1160.9|1159.9|1160.4|1159.4|1160.9|1159.9|1160|1159|85
1649053200000|2022-04-04 06:20:00|1160.2|1159.2|1161.2|1160.2|1161.2|1160.2|1159.7|1158.7|100
1649053500000|2022-04-04 06:25:00|1161.3|1160.3|1161.4|1160.4|1161.4|1160.4|1160.9|1159.9|106
1649053800000|2022-04-04 06:30:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.2|1160.2|169
1649054100000|2022-04-04 06:35:00|1162|1161|1161.4|1160.4|1162.4|1161.4|1161.3|1160.3|203
1649054400000|2022-04-04 06:40:00|1161.3|1160.3|1160.6|1159.6|1161.4|1160.4|1160.5|1159.5|86
1649054700000|2022-04-04 06:45:00|1160.8|1159.8|1160.4|1159.4|1160.8|1159.8|1160.4|1159.4|256
1649055000000|2022-04-04 06:50:00|1160.3|1159.3|1159.8|1158.8|1160.4|1159.4|1159.7|1158.7|128
1649055300000|2022-04-04 06:55:00|1159.6|1158.6|1159.9|1158.9|1160.1|1159.1|1159.1|1158.1|265
1649055600000|2022-04-04 07:00:00|1160|1159|1160.4|1159.4|1160.5|1159.5|1159|1158|436
1649055900000|2022-04-04 07:05:00|1160.3|1159.3|1159.4|1158.4|1160.4|1159.4|1158.6|1157.6|592
1649056200000|2022-04-04 07:10:00|1159.5|1158.5|1157.8|1156.8|1159.7|1158.7|1157.4|1156.4|633
1649056500000|2022-04-04 07:15:00|1157.7|1156.7|1159.1|1158.1|1159.2|1158.2|1157.1|1156.1|535
1649056800000|2022-04-04 07:20:00|1159|1158|1158.7|1157.7|1159.4|1158.4|1158.5|1157.5|231
1649057100000|2022-04-04 07:25:00|1158.6|1157.6|1159.1|1158.1|1159.3|1158.3|1158.3|1157.3|101
1649057400000|2022-04-04 07:30:00|1159|1158|1159.6|1158.6|1159.6|1158.6|1159|1158|116
1649057700000|2022-04-04 07:35:00|1159.7|1158.7|1160|1159|1160.1|1159.1|1159.5|1158.5|134
1649058000000|2022-04-04 07:40:00|1159.9|1158.9|1159.6|1158.6|1160|1159|1159.4|1158.4|188
1649058300000|2022-04-04 07:45:00|1159.7|1158.7|1159.6|1158.6|1159.8|1158.8|1159.4|1158.4|149
1649058600000|2022-04-04 07:50:00|1159.7|1158.7|1159.8|1158.8|1160|1159|1159.5|1158.5|389
1649058900000|2022-04-04 07:55:00|1159.7|1158.7|1160.3|1159.3|1160.4|1159.4|1159.5|1158.5|666
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1159.9|1158.9|1160.9|1159.9|1159.6|1158.6|611
1649059500000|2022-04-04 08:05:00|1160|1159|1160.4|1159.4|1160.8|1159.8|1159.5|1158.5|391
1649059800000|2022-04-04 08:10:00|1160.5|1159.5|1160.4|1159.4|1161.2|1160.2|1160.2|1159.2|156
1649060100000|2022-04-04 08:15:00|1160.5|1159.5|1160.8|1159.8|1160.8|1159.8|1160|1159|144
1649060400000|2022-04-04 08:20:00|1160.7|1159.7|1161|1160|1161.3|1160.3|1160.3|1159.3|262
1649060700000|2022-04-04 08:25:00|1160.9|1159.9|1161.3|1160.3|1161.3|1160.3|1160.9|1159.9|301
1649061000000|2022-04-04 08:30:00|1161.2|1160.2|1161.4|1160.4|1161.7|1160.7|1161|1160|199
1649061300000|2022-04-04 08:35:00|1161.3|1160.3|1161|1160|1161.6|1160.6|1160.8|1159.8|386
1649061600000|2022-04-04 08:40:00|1160.9|1159.9|1160.5|1159.5|1161.2|1160.2|1160.5|1159.5|187
1649061900000|2022-04-04 08:45:00|1160.8|1159.8|1160.8|1159.8|1161|1160|1160.8|1159.8|78
1649062200000|2022-04-04 08:50:00|1160.9|1159.9|1161.2|1160.2|1161.2|1160.2|1160.7|1159.7|116
1649062500000|2022-04-04 08:55:00|1161.1|1160.1|1161.1|1160.1|1161.4|1160.4|1161|1160|72
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1161.9|1160.9|1162.3|1161.3|1161.1|1160.1|352
1649063100000|2022-04-04 09:05:00|1162|1161|1162.8|1161.8|1162.9|1161.9|1162|1161|157
1649063400000|2022-04-04 09:10:00|1162.9|1161.9|1163.8|1162.8|1163.9|1162.9|1162.9|1161.9|575
1649063700000|2022-04-04 09:15:00|1163.7|1162.7|1163|1162|1164.2|1163.2|1162.9|1161.9|230
1649064000000|2022-04-04 09:20:00|1162.9|1161.9|1162.7|1161.7|1163.1|1162.1|1162.5|1161.5|262
1649064300000|2022-04-04 09:25:00|1162.6|1161.6|1162.4|1161.4|1162.7|1161.7|1162.4|1161.4|179
1649064600000|2022-04-04 09:30:00|1162.3|1161.3|1162|1161|1162.6|1161.6|1162|1161|130
1649064900000|2022-04-04 09:35:00|1161.9|1160.9|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|87
1649065200000|2022-04-04 09:40:00|1162.8|1161.8|1162.5|1161.5|1162.9|1161.9|1162.4|1161.4|103
1649065500000|2022-04-04 09:45:00|1162.3|1161.3|1162.6|1161.6|1162.9|1161.9|1162.2|1161.2|290
1649065800000|2022-04-04 09:50:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|109
1649066100000|2022-04-04 09:55:00|1161.9|1160.9|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|118
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162.2|1161.2|1162.6|1161.6|1162.2|1161.2|309
1649066700000|2022-04-04 10:05:00|1162.3|1161.3|1162.6|1161.6|1162.8|1161.8|1162.3|1161.3|144
1649067000000|2022-04-04 10:10:00|1162.7|1161.7|1162.8|1161.8|1162.8|1161.8|1162.3|1161.3|87
1649067300000|2022-04-04 10:15:00|1162.9|1161.9|1162.7|1161.7|1163.4|1162.4|1162.7|1161.7|184
1649067600000|2022-04-04 10:20:00|1162.8|1161.8|1163.1|1162.1|1163.2|1162.2|1162.6|1161.6|247
1649067900000|2022-04-04 10:25:00|1163|1162|1162.8|1161.8|1163.1|1162.1|1162.7|1161.7|496
1649068200000|2022-04-04 10:30:00|1162.7|1161.7|1162.4|1161.4|1162.7|1161.7|1162.3|1161.3|83
1649068500000|2022-04-04 10:35:00|1162.5|1161.5|1162.3|1161.3|1162.5|1161.5|1162.1|1161.1|85
1649068800000|2022-04-04 10:40:00|1162.2|1161.2|1162.5|1161.5|1162.7|1161.7|1162.2|1161.2|241
1649069100000|2022-04-04 10:45:00|1162.4|1161.4|1162.2|1161.2|1162.4|1161.4|1162.1|1161.1|67
1649069400000|2022-04-04 10:50:00|1162|1161|1161.7|1160.7|1162.2|1161.2|1161.7|1160.7|71
1649069700000|2022-04-04 10:55:00|1161.6|1160.6|1162|1161|1162|1161|1161.5|1160.5|59
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|162
1649070300000|2022-04-04 11:05:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|70
1649070600000|2022-04-04 11:10:00|1162.4|1161.4|1161.9|1160.9|1162.5|1161.5|1161.8|1160.8|39
1649070900000|2022-04-04 11:15:00|1162|1161|1162.8|1161.8|1163|1162|1161.9|1160.9|414
1649071200000|2022-04-04 11:20:00|1162.7|1161.7|1162.5|1161.5|1163|1162|1162.5|1161.5|111
1649071500000|2022-04-04 11:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162.1|1161.1|71
1649071800000|2022-04-04 11:30:00|1162.2|1161.2|1162.1|1161.1|1162.4|1161.4|1162|1161|172
1649072100000|2022-04-04 11:35:00|1162|1161|1161.7|1160.7|1162.1|1161.1|1161.6|1160.6|86
1649072400000|2022-04-04 11:40:00|1161.6|1160.6|1161.6|1160.6|1161.7|1160.7|1161.4|1160.4|77
1649072700000|2022-04-04 11:45:00|1161.5|1160.5|1161.2|1160.2|1161.6|1160.6|1161|1160|117
1649073000000|2022-04-04 11:50:00|1161.1|1160.1|1161.5|1160.5|1161.6|1160.6|1161|1160|47
1649073300000|2022-04-04 11:55:00|1161.6|1160.6|1161.7|1160.7|1162.1|1161.1|1161.5|1160.5|229
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.1|1160.1|1162|1161|1161.1|1160.1|313
1649073900000|2022-04-04 12:05:00|1161|1160|1160.6|1159.6|1161.1|1160.1|1160.5|1159.5|65
1649074200000|2022-04-04 12:10:00|1160.5|1159.5|1161.4|1160.4|1161.5|1160.5|1160.5|1159.5|86
1649074500000|2022-04-04 12:15:00|1161.3|1160.3|1161.7|1160.7|1161.7|1160.7|1161.3|1160.3|183
1649074800000|2022-04-04 12:20:00|1161.8|1160.8|1162|1161|1162.2|1161.2|1161.6|1160.6|230
1649075100000|2022-04-04 12:25:00|1162.1|1161.1|1161.6|1160.6|1162.5|1161.5|1161.6|1160.6|174
1649075400000|2022-04-04 12:30:00|1161.7|1160.7|1162.3|1161.3|1162.3|1161.3|1161.6|1160.6|184
1649075700000|2022-04-04 12:35:00|1162.2|1161.2|1161.7|1160.7|1162.3|1161.3|1161.7|1160.7|329
1649076000000|2022-04-04 12:40:00|1161.8|1160.8|1161.7|1160.7|1162|1161|1161.5|1160.5|157
1649076300000|2022-04-04 12:45:00|1161.6|1160.6|1161.2|1160.2|1161.6|1160.6|1160.8|1159.8|209
1649076600000|2022-04-04 12:50:00|1161.3|1160.3|1161.6|1160.6|1161.7|1160.7|1161.3|1160.3|114
1649076900000|2022-04-04 12:55:00|1161.7|1160.7|1161.5|1160.5|1161.7|1160.7|1161.3|1160.3|636
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1162.2|1161.2|1162.3|1161.3|1161.6|1160.6|237
1649077500000|2022-04-04 13:05:00|1162.3|1161.3|1162.2|1161.2|1162.4|1161.4|1162.2|1161.2|134
1649077800000|2022-04-04 13:10:00|1162.1|1161.1|1162.7|1161.7|1162.7|1161.7|1162.1|1161.1|218
1649078100000|2022-04-04 13:15:00|1162.8|1161.8|1163.3|1162.3|1163.3|1162.3|1162.8|1161.8|89
1649078400000|2022-04-04 13:20:00|1163.2|1162.2|1163.4|1162.4|1163.5|1162.5|1163|1162|203
1649078700000|2022-04-04 13:25:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.9|1161.9|639
1649079000000|2022-04-04 13:30:00|1163.1|1162.6|1159.8|1159.3|1163.6|1163.1|1159|1158.5|4964
1649079300000|2022-04-04 13:35:00|1159.7|1159.2|1160.9|1160.4|1161.5|1161|1159.5|1159|1043
1649079600000|2022-04-04 13:40:00|1161.1|1160.6|1163.8|1163.3|1164|1163.5|1161.1|1160.6|1634
1649079900000|2022-04-04 13:45:00|1163.9|1163.4|1165.2|1164.7|1165.4|1164.9|1163.7|1163.2|4244
1649080200000|2022-04-04 13:50:00|1165.3|1164.8|1165.1|1164.6|1166|1165.5|1164.5|1164|3733
1649080500000|2022-04-04 13:55:00|1165.2|1164.7|1165.2|1164.7|1166|1165.5|1164.9|1164.4|1294
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1164.2|1163.7|1165.4|1164.9|1163|1162.5|1949
1649081100000|2022-04-04 14:05:00|1164.3|1163.8|1165|1164.5|1165.6|1165.1|1163.7|1163.2|1881
1649081400000|2022-04-04 14:10:00|1165.1|1164.6|1164.9|1164.4|1166.1|1165.6|1164.8|1164.3|1628
1649081700000|2022-04-04 14:15:00|1164.8|1164.3|1164.6|1164.1|1165.1|1164.6|1163.4|1162.9|874
1649082000000|2022-04-04 14:20:00|1164.7|1164.2|1164.8|1164.3|1165|1164.5|1163.6|1163.1|1140
1649082300000|2022-04-04 14:25:00|1164.7|1164.2|1166.5|1166|1166.6|1166.1|1164.3|1163.8|2647
1649082600000|2022-04-04 14:30:00|1166.4|1165.9|1165.6|1165.1|1166.4|1165.9|1165.4|1164.9|1646
1649082900000|2022-04-04 14:35:00|1165.7|1165.2|1166.5|1166|1166.8|1166.3|1164.8|1164.3|1817
1649083200000|2022-04-04 14:40:00|1166.4|1165.9|1166.4|1165.9|1166.6|1166.1|1165.6|1165.1|1069
1649083500000|2022-04-04 14:45:00|1166.5|1166|1167.1|1166.6|1167.2|1166.7|1165.8|1165.3|1167
1649083800000|2022-04-04 14:50:00|1167|1166.5|1168.1|1167.6|1168.7|1168.2|1167|1166.5|1838
1649084100000|2022-04-04 14:55:00|1168|1167.5|1168.3|1167.8|1168.6|1168.1|1167.5|1167|856
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1169.7|1169.2|1169.8|1169.3|1168.2|1167.7|1573
1649084700000|2022-04-04 15:05:00|1169.8|1169.3|1169.4|1168.9|1170|1169.5|1168.9|1168.4|1415
1649085000000|2022-04-04 15:10:00|1169.3|1168.8|1168.5|1168|1169.3|1168.8|1168|1167.5|929
1649085300000|2022-04-04 15:15:00|1168.6|1168.1|1168.4|1167.9|1168.6|1168.1|1167.9|1167.4|752
1649085600000|2022-04-04 15:20:00|1168.3|1167.8|1167.6|1167.1|1168.4|1167.9|1167.2|1166.7|665
1649085900000|2022-04-04 15:25:00|1167.7|1167.2|1168.2|1167.7|1168.2|1167.7|1167.6|1167.1|486
1649086200000|2022-04-04 15:30:00|1168.1|1167.6|1167.5|1167|1168.8|1168.3|1167.5|1167|1345
1649086500000|2022-04-04 15:35:00|1167.4|1166.9|1168|1167.5|1168.3|1167.8|1167.3|1166.8|1340
1649086800000|2022-04-04 15:40:00|1167.9|1167.4|1167.7|1167.2|1168.2|1167.7|1167.5|1167|1152
1649087100000|2022-04-04 15:45:00|1167.6|1167.1|1167.8|1167.3|1167.9|1167.4|1167.3|1166.8|942
1649087400000|2022-04-04 15:50:00|1167.9|1167.4|1167.8|1167.3|1168|1167.5|1167.5|1167|451
1649087700000|2022-04-04 15:55:00|1167.9|1167.4|1167.9|1167.4|1168|1167.5|1167.6|1167.1|533
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1167.6|1167.1|1168.3|1167.8|1167.6|1167.1|472
1649088300000|2022-04-04 16:05:00|1167.7|1167.2|1166.9|1166.4|1167.7|1167.2|1166.9|1166.4|679
1649088600000|2022-04-04 16:10:00|1167|1166.5|1167|1166.5|1167.4|1166.9|1166.5|1166|649
1649088900000|2022-04-04 16:15:00|1167.1|1166.6|1167|1166.5|1167.2|1166.7|1166.8|1166.3|366
1649089200000|2022-04-04 16:20:00|1166.9|1166.4|1167|1166.5|1167.1|1166.6|1166.7|1166.2|387
1649089500000|2022-04-04 16:25:00|1166.9|1166.4|1167.2|1166.7|1167.3|1166.8|1166.6|1166.1|588
1649089800000|2022-04-04 16:30:00|1167.1|1166.6|1167|1166.5|1167.3|1166.8|1166.8|1166.3|650
1649090100000|2022-04-04 16:35:00|1167.1|1166.6|1166.1|1165.6|1167.2|1166.7|1165.9|1165.4|514
1649090400000|2022-04-04 16:40:00|1166.2|1165.7|1165.7|1165.2|1166.2|1165.7|1165.4|1164.9|348
1649090700000|2022-04-04 16:45:00|1165.6|1165.1|1165.5|1165|1165.6|1165.1|1165.2|1164.7|446
1649091000000|2022-04-04 16:50:00|1165.4|1164.9|1165.5|1165|1165.5|1165|1165.2|1164.7|195
1649091300000|2022-04-04 16:55:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.3|1164.8|269
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1165.3|1164.8|1165.9|1165.4|1165.1|1164.6|237
1649091900000|2022-04-04 17:05:00|1165.2|1164.7|1165.5|1165|1165.7|1165.2|1165.2|1164.7|249
1649092200000|2022-04-04 17:10:00|1165.4|1164.9|1165.3|1164.8|1165.5|1165|1165.2|1164.7|156
1649092500000|2022-04-04 17:15:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.1|1164.6|271
1649092800000|2022-04-04 17:20:00|1166|1165.5|1166.4|1165.9|1166.4|1165.9|1165.6|1165.1|250
1649093100000|2022-04-04 17:25:00|1166.3|1165.8|1166.2|1165.7|1166.3|1165.8|1166|1165.5|135
1649093400000|2022-04-04 17:30:00|1166.1|1165.6|1165.7|1165.2|1166.1|1165.6|1165.6|1165.1|427
1649093700000|2022-04-04 17:35:00|1165.8|1165.3|1165.8|1165.3|1166|1165.5|1165.5|1165|197
1649094000000|2022-04-04 17:40:00|1165.9|1165.4|1166.2|1165.7|1166.4|1165.9|1165.6|1165.1|341
1649094300000|2022-04-04 17:45:00|1166.3|1165.8|1166.2|1165.7|1166.4|1165.9|1166.2|1165.7|115
1649094600000|2022-04-04 17:50:00|1166.3|1165.8|1166.3|1165.8|1166.6|1166.1|1166.3|1165.8|188
1649094900000|2022-04-04 17:55:00|1166.4|1165.9|1166.7|1166.2|1166.8|1166.3|1166.3|1165.8|194
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1166.5|1166|1166.6|1166.1|1166.1|1165.6|300
1649095500000|2022-04-04 18:05:00|1166.6|1166.1|1165.5|1165|1166.6|1166.1|1165.3|1164.8|723
1649095800000|2022-04-04 18:10:00|1165.4|1164.9|1166|1165.5|1166.1|1165.6|1165.4|1164.9|253
1649096100000|2022-04-04 18:15:00|1165.9|1165.4|1166.4|1165.9|1166.5|1166|1165.7|1165.2|301
1649096400000|2022-04-04 18:20:00|1166.3|1165.8|1166.4|1165.9|1166.7|1166.2|1166.2|1165.7|140
1649096700000|2022-04-04 18:25:00|1166.5|1166|1167.1|1166.6|1167.3|1166.8|1166.5|1166|196
1649097000000|2022-04-04 18:30:00|1167.2|1166.7|1167.1|1166.6|1167.4|1166.9|1166.9|1166.4|208
1649097300000|2022-04-04 18:35:00|1167.2|1166.7|1166.9|1166.4|1167.2|1166.7|1166.7|1166.2|177
1649097600000|2022-04-04 18:40:00|1167|1166.5|1167.5|1167|1167.5|1167|1166.9|1166.4|160
1649097900000|2022-04-04 18:45:00|1167.4|1166.9|1167.5|1167|1167.8|1167.3|1167.4|1166.9|243
1649098200000|2022-04-04 18:50:00|1167.6|1167.1|1167.5|1167|1167.6|1167.1|1167.2|1166.7|138
1649098500000|2022-04-04 18:55:00|1167.7|1167.2|1167.2|1166.7|1167.7|1167.2|1167.2|1166.7|359
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1166.9|1166.4|1167.2|1166.7|1166.3|1165.8|467
1649099100000|2022-04-04 19:05:00|1167|1166.5|1167.1|1166.6|1167.3|1166.8|1166.9|1166.4|402
1649099400000|2022-04-04 19:10:00|1167.2|1166.7|1167.2|1166.7|1167.4|1166.9|1166.8|1166.3|478
1649099700000|2022-04-04 19:15:00|1167.3|1166.8|1167.5|1167|1167.5|1167|1167.1|1166.6|432
1649100000000|2022-04-04 19:20:00|1167.6|1167.1|1167.9|1167.4|1168.2|1167.7|1167.6|1167.1|324
1649100300000|2022-04-04 19:25:00|1168|1167.5|1167.6|1167.1|1168.4|1167.9|1167.5|1167|256
1649100600000|2022-04-04 19:30:00|1167.5|1167|1167.6|1167.1|1167.9|1167.4|1167.2|1166.7|512
1649100900000|2022-04-04 19:35:00|1167.5|1167|1168|1167.5|1168|1167.5|1167.4|1166.9|357
1649101200000|2022-04-04 19:40:00|1168.1|1167.6|1167.4|1166.9|1168.3|1167.8|1167.2|1166.7|404
1649101500000|2022-04-04 19:45:00|1167.3|1166.8|1167.3|1166.8|1167.9|1167.4|1167|1166.5|565
1649101800000|2022-04-04 19:50:00|1167.6|1167.1|1167.9|1167.4|1168.3|1167.8|1167.5|1167|974
1649102100000|2022-04-04 19:55:00|1167.7|1167.2|1168.3|1167.8|1168.3|1167.8|1167|1166.5|4546
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.3|1166.3|1168.3|1167.3|1167.3|1166.3|843
1649102700000|2022-04-04 20:05:00|1167.4|1166.4|1167.9|1166.9|1167.9|1166.9|1167.3|1166.3|131
1649103000000|2022-04-04 20:10:00|1167.7|1166.7|1167.5|1166.5|1167.7|1166.7|1167.5|1166.5|19
1649103300000|2022-04-04 20:15:00|1167.6|1166.6|1168.2|1167.2|1168.3|1167.3|1167.6|1166.6|45
1649103900000|2022-04-04 20:25:00|1168.5|1167.5|1168.5|1167.5|1168.7|1167.7|1168.2|1167.2|52
1649104200000|2022-04-04 20:30:00|1168.1|1167.1|1168.1|1167.1|1168.2|1167.2|1168|1167|92
1649104500000|2022-04-04 20:35:00|1167.7|1166.7|1167.6|1166.6|1167.8|1166.8|1167.5|1166.5|101
1649104800000|2022-04-04 20:40:00|1167.9|1166.9|1168.7|1167.7|1168.7|1167.7|1167.9|1166.9|75
1649105100000|2022-04-04 20:45:00|1168.9|1167.9|1168.7|1167.7|1169|1168|1168.7|1167.7|25
1649105400000|2022-04-04 20:50:00|1168.8|1167.8|1168.6|1167.6|1168.8|1167.8|1168.4|1167.4|10
1649105700000|2022-04-04 20:55:00|1168.5|1167.5|1167.1|1166.1|1168.8|1167.8|1167.1|1166.1|24
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.4|1165.4|1167.7|1165.7|1167.2|1165.2|0
1649109900000|2022-04-04 22:05:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110200000|2022-04-04 22:10:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110500000|2022-04-04 22:15:00|1167.5|1165.5|1167.3|1165.3|1167.5|1165.5|1167.2|1165.2|0
1649110800000|2022-04-04 22:20:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649111100000|2022-04-04 22:25:00|1167.3|1165.3|1167.3|1165.3|1167.4|1165.4|1167.1|1165.1|0
1649111400000|2022-04-04 22:30:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649111700000|2022-04-04 22:35:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167|1165|0
1649112000000|2022-04-04 22:40:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649112300000|2022-04-04 22:45:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649112600000|2022-04-04 22:50:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649112900000|2022-04-04 22:55:00|1167.2|1165.2|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113500000|2022-04-04 23:05:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649113800000|2022-04-04 23:10:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649114400000|2022-04-04 23:20:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649114700000|2022-04-04 23:25:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649115000000|2022-04-04 23:30:00|1167.2|1165.2|1167.5|1165.5|1167.5|1165.5|1167.1|1165.1|0
1649115300000|2022-04-04 23:35:00|1167.4|1165.4|1167.4|1165.4|1167.5|1165.5|1167.4|1165.4|0
1649115600000|2022-04-04 23:40:00|1167.3|1165.3|1167.4|1165.4|1167.4|1165.4|1167.3|1165.3|0
1649115900000|2022-04-04 23:45:00|1167.3|1165.3|1167|1165|1167.4|1165.4|1167|1165|0
1649116200000|2022-04-04 23:50:00|1167.1|1165.1|1167|1165|1167.1|1165.1|1166.9|1164.9|0
1649116500000|2022-04-04 23:55:00|1167.1|1165.1|1166.8|1164.8|1167.1|1165.1|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.2|1165.2|1167.8|1166.8|1166.1|1165.1|11
1649117100000|2022-04-05 00:05:00|1165.1|1164.1|1164.4|1163.4|1165.2|1164.2|1164.4|1163.4|22
1649117400000|2022-04-05 00:10:00|1164.6|1163.6|1166.3|1165.3|1166.5|1165.5|1164.6|1163.6|46
1649117700000|2022-04-05 00:15:00|1166.1|1165.1|1166|1165|1166.1|1165.1|1165.4|1164.4|44
1649118000000|2022-04-05 00:20:00|1165.7|1164.7|1165.7|1164.7|1165.8|1164.8|1165.7|1164.7|4
1649118300000|2022-04-05 00:25:00|1165.9|1164.9|1165.7|1164.7|1165.9|1164.9|1165.7|1164.7|14
1649118600000|2022-04-05 00:30:00|1165.8|1164.8|1165.6|1164.6|1165.8|1164.8|1165.1|1164.1|70
1649118900000|2022-04-05 00:35:00|1166|1165|1166|1165|1166.1|1165.1|1165.8|1164.8|8
1649119200000|2022-04-05 00:40:00|1165.9|1164.9|1166.1|1165.1|1166.1|1165.1|1165.9|1164.9|3
1649119500000|2022-04-05 00:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.8|1164.8|16
1649119800000|2022-04-05 00:50:00|1165.7|1164.7|1166.2|1165.2|1166.5|1165.5|1165.7|1164.7|12
1649120100000|2022-04-05 00:55:00|1166.1|1165.1|1166.6|1165.6|1166.7|1165.7|1165.9|1164.9|15
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|57
1649120700000|2022-04-05 01:05:00|1166.9|1165.9|1167|1166|1167.1|1166.1|1166.9|1165.9|19
1649121000000|2022-04-05 01:10:00|1167.1|1166.1|1166.9|1165.9|1167.1|1166.1|1166.8|1165.8|77
1649121300000|2022-04-05 01:15:00|1166.8|1165.8|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|75
1649121600000|2022-04-05 01:20:00|1167.1|1166.1|1167.5|1166.5|1167.5|1166.5|1167.1|1166.1|14
1649121900000|2022-04-05 01:25:00|1167.1|1166.1|1166.4|1165.4|1167.1|1166.1|1166.4|1165.4|47
1649122200000|2022-04-05 01:30:00|1166.3|1165.3|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|20
1649122500000|2022-04-05 01:35:00|1166.7|1165.7|1166.9|1165.9|1166.9|1165.9|1166.7|1165.7|2
1649122800000|2022-04-05 01:40:00|1166.8|1165.8|1166.9|1165.9|1166.9|1165.9|1166.8|1165.8|4
1649123400000|2022-04-05 01:50:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|4
1649123700000|2022-04-05 01:55:00|1167.3|1166.3|1167.7|1166.7|1167.8|1166.8|1167.3|1166.3|5
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167.5|1166.5|1167.5|1166.5|1167.4|1166.4|2
1649124300000|2022-04-05 02:05:00|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|3
1649124600000|2022-04-05 02:10:00|1167.3|1166.3|1167.5|1166.5|1167.5|1166.5|1167.3|1166.3|2
1649124900000|2022-04-05 02:15:00|1167.3|1166.3|1167|1166|1167.3|1166.3|1167|1166|29
1649125200000|2022-04-05 02:20:00|1166.9|1165.9|1167.1|1166.1|1167.1|1166.1|1166.8|1165.8|33
1649125500000|2022-04-05 02:25:00|1167.2|1166.2|1167.2|1166.2|1167.4|1166.4|1167.1|1166.1|17
1649125800000|2022-04-05 02:30:00|1167|1166|1167.1|1166.1|1167.3|1166.3|1166.9|1165.9|29
1649126100000|2022-04-05 02:35:00|1167.2|1166.2|1167.3|1166.3|1167.4|1166.4|1167.2|1166.2|11
1649126400000|2022-04-05 02:40:00|1167.4|1166.4|1167.3|1166.3|1167.4|1166.4|1167.3|1166.3|14
1649126700000|2022-04-05 02:45:00|1167.2|1166.2|1166.9|1165.9|1167.4|1166.4|1166.9|1165.9|49
1649127000000|2022-04-05 02:50:00|1167|1166|1166.8|1165.8|1167|1166|1166.8|1165.8|11
1649127300000|2022-04-05 02:55:00|1167|1166|1167|1166|1167|1166|1167|1166|1
1649128500000|2022-04-05 03:15:00|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|2
1649129100000|2022-04-05 03:25:00|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1
1649129400000|2022-04-05 03:30:00|1166.6|1165.6|1168.7|1167.7|1168.7|1167.7|1166.6|1165.6|13
1649129700000|2022-04-05 03:35:00|1168.6|1167.6|1169|1168|1169|1168|1168.6|1167.6|13
1649130000000|2022-04-05 03:40:00|1169.1|1168.1|1169|1168|1169.1|1168.1|1169|1168|10
1649130300000|2022-04-05 03:45:00|1168.6|1167.6|1168.5|1167.5|1168.6|1167.6|1168.5|1167.5|4
1649130600000|2022-04-05 03:50:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|9
1649130900000|2022-04-05 03:55:00|1168.6|1167.6|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|12
1649131500000|2022-04-05 04:05:00|1168.7|1167.7|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|8
1649131800000|2022-04-05 04:10:00|1168.5|1167.5|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|9
1649132100000|2022-04-05 04:15:00|1168.2|1167.2|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|7
1649132400000|2022-04-05 04:20:00|1168.1|1167.1|1168|1167|1168.1|1167.1|1167.9|1166.9|54
1649132700000|2022-04-05 04:25:00|1167.9|1166.9|1167.8|1166.8|1168.1|1167.1|1167.7|1166.7|50
1649133000000|2022-04-05 04:30:00|1167.7|1166.7|1168.5|1167.5|1168.7|1167.7|1167.6|1166.6|76
1649133300000|2022-04-05 04:35:00|1168.4|1167.4|1168.3|1167.3|1168.6|1167.6|1168.2|1167.2|53
1649133600000|2022-04-05 04:40:00|1168.4|1167.4|1168.7|1167.7|1168.7|1167.7|1168.3|1167.3|10
1649133900000|2022-04-05 04:45:00|1168.3|1167.3|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|46
1649134200000|2022-04-05 04:50:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168.2|1167.2|15
1649134500000|2022-04-05 04:55:00|1168.5|1167.5|1168.6|1167.6|1168.6|1167.6|1168.4|1167.4|4
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1168.9|1167.9|1169.2|1168.2|1168.8|1167.8|6
1649135400000|2022-04-05 05:10:00|1168.6|1167.6|1168.7|1167.7|1168.7|1167.7|1168.6|1167.6|4
1649135700000|2022-04-05 05:15:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.7|1167.7|26
1649136000000|2022-04-05 05:20:00|1168.7|1167.7|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|37
1649136300000|2022-04-05 05:25:00|1169|1168|1168.8|1167.8|1169|1168|1168.8|1167.8|26
1649136600000|2022-04-05 05:30:00|1168.6|1167.6|1168.8|1167.8|1168.8|1167.8|1168.3|1167.3|50
1649136900000|2022-04-05 05:35:00|1168.7|1167.7|1168.8|1167.8|1169.2|1168.2|1168.7|1167.7|94
1649137200000|2022-04-05 05:40:00|1168.9|1167.9|1168.9|1167.9|1168.9|1167.9|1168.7|1167.7|29
1649137500000|2022-04-05 05:45:00|1168.7|1167.7|1168.6|1167.6|1168.9|1167.9|1168.6|1167.6|29
1649137800000|2022-04-05 05:50:00|1168.7|1167.7|1169.2|1168.2|1169.2|1168.2|1168.6|1167.6|31
1649138100000|2022-04-05 05:55:00|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|1169.3|1168.3|3
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1170|1169|1170.1|1169.1|1169.4|1168.4|49
1649138700000|2022-04-05 06:05:00|1169.9|1168.9|1170|1169|1170.2|1169.2|1169.9|1168.9|9
1649139000000|2022-04-05 06:10:00|1169.8|1168.8|1169.4|1168.4|1169.9|1168.9|1169.4|1168.4|33
1649139300000|2022-04-05 06:15:00|1169.2|1168.2|1168.8|1167.8|1169.3|1168.3|1168.8|1167.8|29
1649139600000|2022-04-05 06:20:00|1168.9|1167.9|1169|1168|1169.2|1168.2|1168.6|1167.6|47
1649139900000|2022-04-05 06:25:00|1168.9|1167.9|1169.1|1168.1|1169.5|1168.5|1168.7|1167.7|83
1649140200000|2022-04-05 06:30:00|1169|1168|1169.5|1168.5|1169.7|1168.7|1169|1168|148
1649140500000|2022-04-05 06:35:00|1169.6|1168.6|1169.6|1168.6|1169.7|1168.7|1169.5|1168.5|39
1649140800000|2022-04-05 06:40:00|1169.5|1168.5|1169.4|1168.4|1169.6|1168.6|1169.4|1168.4|62
1649141100000|2022-04-05 06:45:00|1169.5|1168.5|1169.9|1168.9|1169.9|1168.9|1169.5|1168.5|75
1649141400000|2022-04-05 06:50:00|1170|1169|1170.2|1169.2|1170.3|1169.3|1169.8|1168.8|96
1649141700000|2022-04-05 06:55:00|1170.3|1169.3|1169.9|1168.9|1170.3|1169.3|1169.7|1168.7|61
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1171.4|1170.4|1172|1171|1170.1|1169.1|395
1649142300000|2022-04-05 07:05:00|1171.5|1170.5|1170.8|1169.8|1171.5|1170.5|1170.4|1169.4|109
1649142600000|2022-04-05 07:10:00|1170.9|1169.9|1170.6|1169.6|1171.2|1170.2|1169.9|1168.9|146
1649142900000|2022-04-05 07:15:00|1170.7|1169.7|1171.6|1170.6|1171.6|1170.6|1170.2|1169.2|172
1649143200000|2022-04-05 07:20:00|1171.7|1170.7|1171|1170|1171.9|1170.9|1171|1170|268
1649143500000|2022-04-05 07:25:00|1170.9|1169.9|1172.2|1171.2|1172.4|1171.4|1170.7|1169.7|240
1649143800000|2022-04-05 07:30:00|1172.1|1171.1|1171.9|1170.9|1172.5|1171.5|1171.8|1170.8|166
1649144100000|2022-04-05 07:35:00|1172.1|1171.1|1172.9|1171.9|1173.5|1172.5|1172.1|1171.1|189
1649144400000|2022-04-05 07:40:00|1172.8|1171.8|1173.7|1172.7|1173.7|1172.7|1172.8|1171.8|108
1649144700000|2022-04-05 07:45:00|1173.5|1172.5|1173.7|1172.7|1173.8|1172.8|1173.1|1172.1|77
1649145000000|2022-04-05 07:50:00|1173.5|1172.5|1173.1|1172.1|1173.5|1172.5|1172.8|1171.8|84
1649145300000|2022-04-05 07:55:00|1173.2|1172.2|1172.7|1171.7|1173.3|1172.3|1172.6|1171.6|201
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1172.4|1171.4|1173.1|1172.1|1172.3|1171.3|203
1649145900000|2022-04-05 08:05:00|1172.3|1171.3|1172.2|1171.2|1172.4|1171.4|1172.1|1171.1|230
1649146200000|2022-04-05 08:10:00|1172.3|1171.3|1172.6|1171.6|1172.9|1171.9|1172.3|1171.3|107
1649146500000|2022-04-05 08:15:00|1172.7|1171.7|1172.1|1171.1|1172.7|1171.7|1172|1171|142
1649146800000|2022-04-05 08:20:00|1172.2|1171.2|1172.6|1171.6|1172.6|1171.6|1172.2|1171.2|75
1649147100000|2022-04-05 08:25:00|1172.5|1171.5|1171.6|1170.6|1172.6|1171.6|1171.6|1170.6|96
1649147400000|2022-04-05 08:30:00|1171.5|1170.5|1171|1170|1171.5|1170.5|1170.8|1169.8|185
1649147700000|2022-04-05 08:35:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.7|1169.7|33
1649148000000|2022-04-05 08:40:00|1170.9|1169.9|1171.3|1170.3|1171.4|1170.4|1170.9|1169.9|18
1649148300000|2022-04-05 08:45:00|1171.2|1170.2|1171|1170|1171.4|1170.4|1171|1170|28
1649148600000|2022-04-05 08:50:00|1171.1|1170.1|1170.8|1169.8|1171.4|1170.4|1170.8|1169.8|39
1649148900000|2022-04-05 08:55:00|1170.7|1169.7|1170.8|1169.8|1170.9|1169.9|1170.5|1169.5|125
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.8|1169.8|61
1649149500000|2022-04-05 09:05:00|1171.1|1170.1|1171.1|1170.1|1171.3|1170.3|1171.1|1170.1|47
1649149800000|2022-04-05 09:10:00|1171.2|1170.2|1171.3|1170.3|1171.4|1170.4|1171.2|1170.2|31
1649150100000|2022-04-05 09:15:00|1171.4|1170.4|1171|1170|1171.4|1170.4|1170.9|1169.9|15
1649150400000|2022-04-05 09:20:00|1171.1|1170.1|1171|1170|1171.5|1170.5|1171|1170|86
1649150700000|2022-04-05 09:25:00|1170.9|1169.9|1170.4|1169.4|1170.9|1169.9|1170|1169|83
1649151000000|2022-04-05 09:30:00|1170.5|1169.5|1170.3|1169.3|1170.6|1169.6|1170.1|1169.1|93
1649151300000|2022-04-05 09:35:00|1170.4|1169.4|1169.6|1168.6|1170.4|1169.4|1169.5|1168.5|113
1649151600000|2022-04-05 09:40:00|1169.4|1168.4|1169.1|1168.1|1169.5|1168.5|1169|1168|125
1649151900000|2022-04-05 09:45:00|1169|1168|1168.6|1167.6|1169.1|1168.1|1168.5|1167.5|206
1649152200000|2022-04-05 09:50:00|1168.5|1167.5|1168.9|1167.9|1169|1168|1168.5|1167.5|78
1649152500000|2022-04-05 09:55:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.6|1167.6|74
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.5|1167.5|1169.2|1168.2|1168.4|1167.4|74
1649153100000|2022-04-05 10:05:00|1168.4|1167.4|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|346
1649153400000|2022-04-05 10:10:00|1167.6|1166.6|1168|1167|1168|1167|1167.5|1166.5|97
1649153700000|2022-04-05 10:15:00|1167.9|1166.9|1168.3|1167.3|1168.4|1167.4|1167.9|1166.9|73
1649154000000|2022-04-05 10:20:00|1168.4|1167.4|1167.7|1166.7|1168.4|1167.4|1167.3|1166.3|108
1649154300000|2022-04-05 10:25:00|1167.8|1166.8|1167.6|1166.6|1167.8|1166.8|1167.3|1166.3|176
1649154600000|2022-04-05 10:30:00|1167.7|1166.7|1167.1|1166.1|1168|1167|1167.1|1166.1|104
1649154900000|2022-04-05 10:35:00|1167.2|1166.2|1167.1|1166.1|1167.4|1166.4|1166.8|1165.8|190
1649155200000|2022-04-05 10:40:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|55
1649155500000|2022-04-05 10:45:00|1167.5|1166.5|1167.8|1166.8|1167.8|1166.8|1167.4|1166.4|47
1649155800000|2022-04-05 10:50:00|1167.7|1166.7|1168.4|1167.4|1168.4|1167.4|1167.7|1166.7|195
1649156100000|2022-04-05 10:55:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168|1167|110
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.6|1167.6|1168.1|1167.1|91
1649156700000|2022-04-05 11:05:00|1168.5|1167.5|1167.8|1166.8|1168.5|1167.5|1167.8|1166.8|92
1649157000000|2022-04-05 11:10:00|1167.7|1166.7|1167.7|1166.7|1167.9|1166.9|1167.5|1166.5|54
1649157300000|2022-04-05 11:15:00|1167.8|1166.8|1168|1167|1168|1167|1167.8|1166.8|60
1649157600000|2022-04-05 11:20:00|1167.9|1166.9|1168|1167|1168.3|1167.3|1167.9|1166.9|46
1649157900000|2022-04-05 11:25:00|1168.1|1167.1|1168.5|1167.5|1168.5|1167.5|1168.1|1167.1|28
1649158200000|2022-04-05 11:30:00|1168.6|1167.6|1168.3|1167.3|1168.7|1167.7|1168.3|1167.3|53
1649158500000|2022-04-05 11:35:00|1168.4|1167.4|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|63
1649158800000|2022-04-05 11:40:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|34
1649159100000|2022-04-05 11:45:00|1168.6|1167.6|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|19
1649159400000|2022-04-05 11:50:00|1168.7|1167.7|1168.5|1167.5|1168.7|1167.7|1168.5|1167.5|31
1649159700000|2022-04-05 11:55:00|1168.4|1167.4|1168.4|1167.4|1168.7|1167.7|1168.2|1167.2|168
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1168.3|1167.3|1168.5|1167.5|1168.1|1167.1|89
1649160300000|2022-04-05 12:05:00|1168.2|1167.2|1167.6|1166.6|1168.2|1167.2|1167.5|1166.5|99
1649160600000|2022-04-05 12:10:00|1167.7|1166.7|1167.7|1166.7|1167.8|1166.8|1167.5|1166.5|74
1649160900000|2022-04-05 12:15:00|1167.6|1166.6|1167.2|1166.2|1167.6|1166.6|1167.1|1166.1|112
1649161200000|2022-04-05 12:20:00|1167.1|1166.1|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|51
1649161500000|2022-04-05 12:25:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.8|1165.8|81
1649161800000|2022-04-05 12:30:00|1167.1|1166.1|1167.3|1166.3|1167.5|1166.5|1167.1|1166.1|72
1649162100000|2022-04-05 12:35:00|1167.4|1166.4|1167.4|1166.4|1167.5|1166.5|1167.2|1166.2|38
1649162400000|2022-04-05 12:40:00|1167.6|1166.6|1167.3|1166.3|1167.6|1166.6|1167.3|1166.3|104
1649162700000|2022-04-05 12:45:00|1167.4|1166.4|1167.1|1166.1|1167.4|1166.4|1167|1166|69
1649163000000|2022-04-05 12:50:00|1167.2|1166.2|1166.9|1165.9|1167.3|1166.3|1166.6|1165.6|112
1649163300000|2022-04-05 12:55:00|1167|1166|1166.4|1165.4|1167.2|1166.2|1166.1|1165.1|251
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1167.2|1166.2|1167.4|1166.4|1166.5|1165.5|97
1649163900000|2022-04-05 13:05:00|1167.1|1166.1|1167|1166|1167.1|1166.1|1166.7|1165.7|74
1649164200000|2022-04-05 13:10:00|1166.9|1165.9|1166.9|1165.9|1167.3|1166.3|1166.8|1165.8|58
1649164500000|2022-04-05 13:15:00|1167|1166|1166.6|1165.6|1167.1|1166.1|1166.6|1165.6|92
1649164800000|2022-04-05 13:20:00|1166.5|1165.5|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|213
1649165100000|2022-04-05 13:25:00|1166.5|1165.5|1165.5|1164.5|1166.5|1165.5|1165.5|1164.5|513
1649165400000|2022-04-05 13:30:00|1165.3|1164.8|1162.1|1161.6|1165.4|1164.9|1161.3|1160.8|6127
1649165700000|2022-04-05 13:35:00|1162.2|1161.7|1160.9|1160.4|1163|1162.5|1159.8|1159.3|3608
1649166000000|2022-04-05 13:40:00|1161|1160.5|1160.7|1160.2|1161.2|1160.7|1160|1159.5|3155
1649166300000|2022-04-05 13:45:00|1160.6|1160.1|1160.5|1160|1161.2|1160.7|1159.7|1159.2|3206
1649166600000|2022-04-05 13:50:00|1160.6|1160.1|1158|1157.5|1160.8|1160.3|1157.9|1157.4|2082
1649166900000|2022-04-05 13:55:00|1158.1|1157.6|1161.2|1160.7|1161.6|1161.1|1158.1|1157.6|2105
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1158.9|1158.4|1161.5|1161|1158.9|1158.4|2652
1649167500000|2022-04-05 14:05:00|1158.8|1158.3|1154.9|1154.4|1158.9|1158.4|1154.4|1153.9|2510
1649167800000|2022-04-05 14:10:00|1155|1154.5|1153.6|1153.1|1156.1|1155.6|1153.3|1152.8|1779
1649168100000|2022-04-05 14:15:00|1153.5|1153|1151.8|1151.3|1153.5|1153|1151.5|1151|3285
1649168400000|2022-04-05 14:20:00|1151.7|1151.2|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|3802
1649168700000|2022-04-05 14:25:00|1152.7|1152.2|1153.4|1152.9|1153.5|1153|1151.1|1150.6|2230
1649169000000|2022-04-05 14:30:00|1153.3|1152.8|1151.2|1150.7|1154|1153.5|1150.9|1150.4|3754
1649169300000|2022-04-05 14:35:00|1151.1|1150.6|1150.6|1150.1|1152.6|1152.1|1150.1|1149.6|1606
1649169600000|2022-04-05 14:40:00|1150.7|1150.2|1151.6|1151.1|1151.8|1151.3|1150.6|1150.1|1444
1649169900000|2022-04-05 14:45:00|1151.5|1151|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|1716
1649170200000|2022-04-05 14:50:00|1152.7|1152.2|1154.2|1153.7|1154.4|1153.9|1152.5|1152|1183
1649170500000|2022-04-05 14:55:00|1154.1|1153.6|1154|1153.5|1154.3|1153.8|1153.5|1153|1063
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1153.9|1153.4|1154.4|1153.9|1153|1152.5|1098
1649171100000|2022-04-05 15:05:00|1154|1153.5|1153.7|1153.2|1154.5|1154|1153.2|1152.7|849
1649171400000|2022-04-05 15:10:00|1153.8|1153.3|1153.3|1152.8|1153.8|1153.3|1152.7|1152.2|581
1649171700000|2022-04-05 15:15:00|1153.4|1152.9|1152.8|1152.3|1153.7|1153.2|1152.3|1151.8|695
1649172000000|2022-04-05 15:20:00|1152.7|1152.2|1152.1|1151.6|1153.7|1153.2|1152|1151.5|789
1649172300000|2022-04-05 15:25:00|1152|1151.5|1151.1|1150.6|1152.2|1151.7|1150.5|1150|1735
1649172600000|2022-04-05 15:30:00|1150.9|1150.4|1152.3|1151.8|1152.4|1151.9|1150.5|1150|989
1649172900000|2022-04-05 15:35:00|1152.4|1151.9|1151.1|1150.6|1152.6|1152.1|1150.8|1150.3|608
1649173200000|2022-04-05 15:40:00|1151|1150.5|1151.2|1150.7|1151.7|1151.2|1150.6|1150.1|507
1649173500000|2022-04-05 15:45:00|1151|1150.5|1151.4|1150.9|1151.5|1151|1150.7|1150.2|366
1649173800000|2022-04-05 15:50:00|1151.3|1150.8|1150.7|1150.2|1151.9|1151.4|1150.4|1149.9|467
1649174100000|2022-04-05 15:55:00|1150.8|1150.3|1150.4|1149.9|1151.1|1150.6|1150.1|1149.6|526
1649174400000|2022-04-05 16:00:00|1150.5|1150|1150.5|1150|1151|1150.5|1149.7|1149.2|438
1649174700000|2022-04-05 16:05:00|1150.4|1149.9|1149.7|1149.2|1150.6|1150.1|1149.7|1149.2|491
1649175000000|2022-04-05 16:10:00|1149.8|1149.3|1149.9|1149.4|1150.1|1149.6|1149.3|1148.8|515
1649175300000|2022-04-05 16:15:00|1149.7|1149.2|1149.2|1148.7|1150.3|1149.8|1149.1|1148.6|497
1649175600000|2022-04-05 16:20:00|1149.1|1148.6|1148.7|1148.2|1149.4|1148.9|1148.2|1147.7|503
1649175900000|2022-04-05 16:25:00|1148.6|1148.1|1147.8|1147.3|1148.8|1148.3|1147.6|1147.1|374
1649176200000|2022-04-05 16:30:00|1147.7|1147.2|1148|1147.5|1148.3|1147.8|1147.5|1147|407
1649176500000|2022-04-05 16:35:00|1147.8|1147.3|1149.6|1149.1|1149.6|1149.1|1147.4|1146.9|1300
1649176800000|2022-04-05 16:40:00|1149.5|1149|1149.4|1148.9|1150|1149.5|1149.2|1148.7|921
1649177100000|2022-04-05 16:45:00|1149.3|1148.8|1150.4|1149.9|1150.4|1149.9|1149.3|1148.8|844
1649177400000|2022-04-05 16:50:00|1150.5|1150|1150.9|1150.4|1151|1150.5|1150.4|1149.9|763
1649177700000|2022-04-05 16:55:00|1151|1150.5|1151.4|1150.9|1151.4|1150.9|1150.7|1150.2|659
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1151.8|1151.3|1151.9|1151.4|1151|1150.5|819
1649178300000|2022-04-05 17:05:00|1151.7|1151.2|1153|1152.5|1153|1152.5|1151.3|1150.8|1139
1649178600000|2022-04-05 17:10:00|1153.1|1152.6|1153.3|1152.8|1153.3|1152.8|1152.8|1152.3|780
1649178900000|2022-04-05 17:15:00|1153.4|1152.9|1153.5|1153|1153.7|1153.2|1152.9|1152.4|725
1649179200000|2022-04-05 17:20:00|1153.6|1153.1|1153|1152.5|1153.8|1153.3|1153|1152.5|581
1649179500000|2022-04-05 17:25:00|1153.1|1152.6|1152.9|1152.4|1153.3|1152.8|1152.7|1152.2|543
1649179800000|2022-04-05 17:30:00|1153|1152.5|1152.2|1151.7|1153|1152.5|1151.9|1151.4|597
1649180100000|2022-04-05 17:35:00|1152.1|1151.6|1152|1151.5|1152.4|1151.9|1151.9|1151.4|470
1649180400000|2022-04-05 17:40:00|1151.9|1151.4|1151.1|1150.6|1151.9|1151.4|1151.1|1150.6|476
1649180700000|2022-04-05 17:45:00|1151|1150.5|1150.5|1150|1151.3|1150.8|1150.3|1149.8|654
1649181000000|2022-04-05 17:50:00|1150.4|1149.9|1149.8|1149.3|1150.5|1150|1149.6|1149.1|533
1649181300000|2022-04-05 17:55:00|1149.9|1149.4|1150.5|1150|1150.5|1150|1149.7|1149.2|528
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1150.2|1149.7|1150.6|1150.1|1149.4|1148.9|734
1649181900000|2022-04-05 18:05:00|1150.1|1149.6|1150.1|1149.6|1150.7|1150.2|1149.9|1149.4|592
1649182200000|2022-04-05 18:10:00|1150.2|1149.7|1150.9|1150.4|1151|1150.5|1150|1149.5|631
1649182500000|2022-04-05 18:15:00|1150.8|1150.3|1151.8|1151.3|1151.8|1151.3|1150.3|1149.8|500
1649182800000|2022-04-05 18:20:00|1151.9|1151.4|1151.8|1151.3|1152.4|1151.9|1151.5|1151|629
1649183100000|2022-04-05 18:25:00|1151.9|1151.4|1151.3|1150.8|1152.2|1151.7|1151.1|1150.6|540
1649183400000|2022-04-05 18:30:00|1151.4|1150.9|1151.2|1150.7|1151.5|1151|1150.9|1150.4|822
1649183700000|2022-04-05 18:35:00|1151.3|1150.8|1150.7|1150.2|1151.8|1151.3|1150.6|1150.1|459
1649184000000|2022-04-05 18:40:00|1150.8|1150.3|1152.4|1151.9|1152.4|1151.9|1150.6|1150.1|760
1649184300000|2022-04-05 18:45:00|1152.3|1151.8|1152.4|1151.9|1152.8|1152.3|1151.8|1151.3|645
1649184600000|2022-04-05 18:50:00|1152.3|1151.8|1152.1|1151.6|1152.8|1152.3|1152|1151.5|543
1649184900000|2022-04-05 18:55:00|1152.2|1151.7|1151.2|1150.7|1152.7|1152.2|1151|1150.5|635
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1150.4|1149.9|1151.8|1151.3|1150.3|1149.8|553
1649185500000|2022-04-05 19:05:00|1150.5|1150|1149.8|1149.3|1150.5|1150|1149.7|1149.2|986
1649185800000|2022-04-05 19:10:00|1149.9|1149.4|1149|1148.5|1150|1149.5|1148.5|1148|786
1649186100000|2022-04-05 19:15:00|1149.1|1148.6|1148.8|1148.3|1149.5|1149|1148.8|1148.3|654
1649186400000|2022-04-05 19:20:00|1148.7|1148.2|1150.2|1149.7|1150.3|1149.8|1148.5|1148|1071
1649186700000|2022-04-05 19:25:00|1150.1|1149.6|1149|1148.5|1150.1|1149.6|1148.9|1148.4|1118
1649187000000|2022-04-05 19:30:00|1148.9|1148.4|1147.7|1147.2|1148.9|1148.4|1147.7|1147.2|923
1649187300000|2022-04-05 19:35:00|1147.8|1147.3|1147.8|1147.3|1148.4|1147.9|1147.5|1147|718
1649187600000|2022-04-05 19:40:00|1147.9|1147.4|1148|1147.5|1148.3|1147.8|1147.5|1147|911
1649187900000|2022-04-05 19:45:00|1148.1|1147.6|1147.6|1147.1|1148.4|1147.9|1147.4|1146.9|1276
1649188200000|2022-04-05 19:50:00|1147.7|1147.2|1148.2|1147.7|1149|1148.5|1147.4|1146.9|2561
1649188500000|2022-04-05 19:55:00|1148.3|1147.8|1149.6|1149.1|1150.1|1149.6|1148.2|1147.7|12590
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1149.2|1148.2|1149.7|1148.7|1148.9|1147.9|956
1649189100000|2022-04-05 20:05:00|1149.3|1148.3|1149.1|1148.1|1149.3|1148.3|1149.1|1148.1|47
1649189400000|2022-04-05 20:10:00|1149|1148|1149.2|1148.2|1149.2|1148.2|1148.8|1147.8|70
1649189700000|2022-04-05 20:15:00|1149.1|1148.1|1150.1|1149.1|1150.1|1149.1|1149|1148|50
1649190000000|2022-04-05 20:20:00|1150.2|1149.2|1150.1|1149.1|1150.2|1149.2|1149.9|1148.9|29
1649190300000|2022-04-05 20:25:00|1150|1149|1150.4|1149.4|1150.4|1149.4|1150|1149|24
1649190600000|2022-04-05 20:30:00|1150.2|1149.2|1150.5|1149.5|1150.6|1149.6|1150.2|1149.2|9
1649190900000|2022-04-05 20:35:00|1150.4|1149.4|1150.6|1149.6|1150.6|1149.6|1150.4|1149.4|6
1649191200000|2022-04-05 20:40:00|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1
1649191500000|2022-04-05 20:45:00|1150.5|1149.5|1151.3|1150.3|1151.3|1150.3|1150.5|1149.5|57
1649191800000|2022-04-05 20:50:00|1150.6|1149.6|1150.9|1149.9|1151|1150|1150.4|1149.4|58
1649192100000|2022-04-05 20:55:00|1150.1|1149.1|1150.9|1149.9|1150.9|1149.9|1150.1|1149.1|9
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150.9|1148.9|0
1649196300000|2022-04-05 22:05:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.6|1148.6|0
1649196600000|2022-04-05 22:10:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649196900000|2022-04-05 22:15:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.4|1148.4|0
1649197200000|2022-04-05 22:20:00|1150.5|1148.5|1150.2|1148.2|1150.5|1148.5|1150.2|1148.2|0
1649197500000|2022-04-05 22:25:00|1150.1|1148.1|1150.1|1148.1|1150.2|1148.2|1150|1148|0
1649197800000|2022-04-05 22:30:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1649198100000|2022-04-05 22:35:00|1150.7|1148.7|1150.4|1148.4|1150.7|1148.7|1150.3|1148.3|0
1649198400000|2022-04-05 22:40:00|1150.5|1148.5|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1649198700000|2022-04-05 22:45:00|1150.8|1148.8|1150.8|1148.8|1150.8|1148.8|1150.7|1148.7|0
1649199000000|2022-04-05 22:50:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199900000|2022-04-05 23:05:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649200200000|2022-04-05 23:10:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.4|1148.4|0
1649200500000|2022-04-05 23:15:00|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649200800000|2022-04-05 23:20:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649201100000|2022-04-05 23:25:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1649201400000|2022-04-05 23:30:00|1150.4|1148.4|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649201700000|2022-04-05 23:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649202000000|2022-04-05 23:40:00|1150.6|1148.6|1151.1|1149.1|1151.1|1149.1|1150.6|1148.6|0
1649202300000|2022-04-05 23:45:00|1151|1149|1150.7|1148.7|1151.1|1149.1|1150.7|1148.7|0
1649202600000|2022-04-05 23:50:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.7|1148.7|0
1649202900000|2022-04-05 23:55:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1149.5|1148.5|1153.5|1152.5|1149.5|1148.5|14
1649203500000|2022-04-06 00:05:00|1148.9|1147.9|1149.2|1148.2|1149.4|1148.4|1148.7|1147.7|28
1649203800000|2022-04-06 00:10:00|1149.3|1148.3|1150.3|1149.3|1150.5|1149.5|1149.3|1148.3|92
1649204100000|2022-04-06 00:15:00|1150.5|1149.5|1150.2|1149.2|1150.5|1149.5|1150.1|1149.1|9
1649204400000|2022-04-06 00:20:00|1150.3|1149.3|1150.2|1149.2|1150.3|1149.3|1149.9|1148.9|7
1649204700000|2022-04-06 00:25:00|1149.9|1148.9|1149.3|1148.3|1149.9|1148.9|1149.3|1148.3|13
1649205000000|2022-04-06 00:30:00|1149.2|1148.2|1149.1|1148.1|1149.2|1148.2|1149|1148|13
1649205300000|2022-04-06 00:35:00|1148.9|1147.9|1149|1148|1149|1148|1148.6|1147.6|10
1649205600000|2022-04-06 00:40:00|1148.9|1147.9|1148.1|1147.1|1148.9|1147.9|1148.1|1147.1|21
1649205900000|2022-04-06 00:45:00|1147.8|1146.8|1146.3|1145.3|1147.8|1146.8|1146|1145|86
1649206200000|2022-04-06 00:50:00|1146.5|1145.5|1145.7|1144.7|1146.5|1145.5|1145.7|1144.7|4
1649206500000|2022-04-06 00:55:00|1145.6|1144.6|1145|1144|1145.7|1144.7|1144.8|1143.8|38
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.7|1142.7|80
1649207100000|2022-04-06 01:05:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1142.8|1141.8|87
1649207400000|2022-04-06 01:10:00|1143.8|1142.8|1144.3|1143.3|1144.3|1143.3|1143.4|1142.4|9
1649207700000|2022-04-06 01:15:00|1144.8|1143.8|1146.2|1145.2|1146.3|1145.3|1144.4|1143.4|82
1649208000000|2022-04-06 01:20:00|1146.6|1145.6|1146.1|1145.1|1147.5|1146.5|1145.8|1144.8|54
1649208300000|2022-04-06 01:25:00|1146.4|1145.4|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|2
1649208600000|2022-04-06 01:30:00|1145.9|1144.9|1145.4|1144.4|1146.7|1145.7|1143.5|1142.5|72
1649208900000|2022-04-06 01:35:00|1145.1|1144.1|1144.1|1143.1|1145.1|1144.1|1143.1|1142.1|39
1649209200000|2022-04-06 01:40:00|1143.9|1142.9|1145.8|1144.8|1145.8|1144.8|1143.6|1142.6|93
1649209500000|2022-04-06 01:45:00|1145.7|1144.7|1145.5|1144.5|1145.7|1144.7|1143.9|1142.9|60
1649209800000|2022-04-06 01:50:00|1144.8|1143.8|1146.2|1145.2|1146.5|1145.5|1144.7|1143.7|57
1649210100000|2022-04-06 01:55:00|1145.4|1144.4|1143.7|1142.7|1145.6|1144.6|1143.5|1142.5|43
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1143.3|1142.3|1143.9|1142.9|1143|1142|57
1649210700000|2022-04-06 02:05:00|1143.2|1142.2|1143.7|1142.7|1144.1|1143.1|1143.2|1142.2|9
1649211000000|2022-04-06 02:10:00|1143.8|1142.8|1143.4|1142.4|1143.9|1142.9|1143.3|1142.3|6
1649211300000|2022-04-06 02:15:00|1143.3|1142.3|1142|1141|1143.4|1142.4|1141.9|1140.9|70
1649211600000|2022-04-06 02:20:00|1142.3|1141.3|1143.8|1142.8|1143.8|1142.8|1142.3|1141.3|24
1649211900000|2022-04-06 02:25:00|1143.9|1142.9|1144.6|1143.6|1144.8|1143.8|1143.7|1142.7|40
1649212200000|2022-04-06 02:30:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.5|1143.5|3
1649212500000|2022-04-06 02:35:00|1145|1144|1145.2|1144.2|1145.2|1144.2|1145|1144|9
1649213100000|2022-04-06 02:45:00|1144|1143|1144|1143|1144|1143|1144|1143|1
1649213400000|2022-04-06 02:50:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1649213700000|2022-04-06 02:55:00|1144.8|1143.8|1144.9|1143.9|1144.9|1143.9|1144.8|1143.8|2
1649214300000|2022-04-06 03:05:00|||||||||1
1649214600000|2022-04-06 03:10:00|1145.3|1144.3|1145.8|1144.8|1145.8|1144.8|1145.3|1144.3|2
1649215200000|2022-04-06 03:20:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|2
1649215500000|2022-04-06 03:25:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.4|1144.4|3
1649215800000|2022-04-06 03:30:00|1145.4|1144.4|1145.6|1144.6|1145.8|1144.8|1145.4|1144.4|12
1649216100000|2022-04-06 03:35:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|8
1649216400000|2022-04-06 03:40:00|1145.5|1144.5|1145.2|1144.2|1145.5|1144.5|1145.1|1144.1|13
1649216700000|2022-04-06 03:45:00|1145.4|1144.4|1146|1145|1146|1145|1145.4|1144.4|7
1649217000000|2022-04-06 03:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|2
1649217300000|2022-04-06 03:55:00|1146.1|1145.1|1146.6|1145.6|1146.6|1145.6|1145.9|1144.9|6
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|4
1649217900000|2022-04-06 04:05:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|6
1649218200000|2022-04-06 04:10:00|1147.1|1146.1|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|2
1649218500000|2022-04-06 04:15:00|1147.2|1146.2|1147.4|1146.4|1147.4|1146.4|1147.2|1146.2|3
1649218800000|2022-04-06 04:20:00|1147.6|1146.6|1147.2|1146.2|1147.6|1146.6|1147.2|1146.2|4
1649219100000|2022-04-06 04:25:00|1147|1146|1146.7|1145.7|1147.2|1146.2|1146.7|1145.7|9
1649219400000|2022-04-06 04:30:00|1146.6|1145.6|1146.2|1145.2|1146.6|1145.6|1146.1|1145.1|53
1649219700000|2022-04-06 04:35:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.8|1144.8|75
1649220000000|2022-04-06 04:40:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|3
1649220300000|2022-04-06 04:45:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.5|1145.5|16
1649220600000|2022-04-06 04:50:00|1146.6|1145.6|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|23
1649220900000|2022-04-06 04:55:00|1146.4|1145.4|1146.7|1145.7|1146.9|1145.9|1146.4|1145.4|56
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.2|1145.2|1147|1146|1145.8|1144.8|62
1649221500000|2022-04-06 05:05:00|1145.8|1144.8|1146.9|1145.9|1146.9|1145.9|1145.5|1144.5|18
1649221800000|2022-04-06 05:10:00|1147|1146|1146.4|1145.4|1147|1146|1146.1|1145.1|11
1649222100000|2022-04-06 05:15:00|1146.2|1145.2|1147.6|1146.6|1147.8|1146.8|1146.2|1145.2|31
1649222400000|2022-04-06 05:20:00|1147.4|1146.4|1147.7|1146.7|1147.7|1146.7|1147.1|1146.1|24
1649222700000|2022-04-06 05:25:00|1147.4|1146.4|1146.9|1145.9|1147.7|1146.7|1146.7|1145.7|161
1649223000000|2022-04-06 05:30:00|1147.1|1146.1|1148|1147|1148.1|1147.1|1146.8|1145.8|65
1649223300000|2022-04-06 05:35:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.7|1146.7|53
1649223600000|2022-04-06 05:40:00|1148.1|1147.1|1147.9|1146.9|1148.2|1147.2|1147.4|1146.4|46
1649223900000|2022-04-06 05:45:00|1147.7|1146.7|1147.5|1146.5|1148.2|1147.2|1147.3|1146.3|42
1649224200000|2022-04-06 05:50:00|1147.4|1146.4|1147|1146|1147.7|1146.7|1146.7|1145.7|84
1649224500000|2022-04-06 05:55:00|1147.1|1146.1|1146.3|1145.3|1147.1|1146.1|1146.2|1145.2|73
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1146.4|1145.4|1146.9|1145.9|1146|1145|97
1649225100000|2022-04-06 06:05:00|1146.5|1145.5|1146.2|1145.2|1146.5|1145.5|1145.2|1144.2|152
1649225400000|2022-04-06 06:10:00|1146.3|1145.3|1146.3|1145.3|1146.5|1145.5|1146.1|1145.1|62
1649225700000|2022-04-06 06:15:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.5|1144.5|135
1649226000000|2022-04-06 06:20:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.5|1144.5|104
1649226300000|2022-04-06 06:25:00|1145.9|1144.9|1146.2|1145.2|1146.5|1145.5|1145.8|1144.8|164
1649226600000|2022-04-06 06:30:00|1146.3|1145.3|1147.1|1146.1|1147.1|1146.1|1146.2|1145.2|153
1649226900000|2022-04-06 06:35:00|1147.2|1146.2|1147.6|1146.6|1147.6|1146.6|1147|1146|159
1649227200000|2022-04-06 06:40:00|1147.5|1146.5|1148.3|1147.3|1148.4|1147.4|1147.5|1146.5|133
1649227500000|2022-04-06 06:45:00|1148.2|1147.2|1148.3|1147.3|1148.6|1147.6|1147.9|1146.9|142
1649227800000|2022-04-06 06:50:00|1148.2|1147.2|1148.3|1147.3|1148.4|1147.4|1147.9|1146.9|80
1649228100000|2022-04-06 06:55:00|1148.4|1147.4|1148|1147|1148.7|1147.7|1148|1147|174
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1148|1147|686
1649228700000|2022-04-06 07:05:00|1148.6|1147.6|1148.7|1147.7|1148.8|1147.8|1147.7|1146.7|288
1649229000000|2022-04-06 07:10:00|1148.6|1147.6|1149.3|1148.3|1149.9|1148.9|1148.2|1147.2|360
1649229300000|2022-04-06 07:15:00|1149.4|1148.4|1149.5|1148.5|1150.1|1149.1|1149.2|1148.2|341
1649229600000|2022-04-06 07:20:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|148
1649229900000|2022-04-06 07:25:00|1148.3|1147.3|1148.4|1147.4|1149|1148|1148.3|1147.3|207
1649230200000|2022-04-06 07:30:00|1148.5|1147.5|1146.2|1145.2|1148.9|1147.9|1146|1145|381
1649230500000|2022-04-06 07:35:00|1146.1|1145.1|1144.6|1143.6|1146.3|1145.3|1144.6|1143.6|365
1649230800000|2022-04-06 07:40:00|1144.7|1143.7|1146|1145|1146.1|1145.1|1144.7|1143.7|272
1649231100000|2022-04-06 07:45:00|1145.9|1144.9|1145.3|1144.3|1146|1145|1145.2|1144.2|161
1649231400000|2022-04-06 07:50:00|1145.2|1144.2|1144.7|1143.7|1145.5|1144.5|1144.3|1143.3|386
1649231700000|2022-04-06 07:55:00|1144.8|1143.8|1144.4|1143.4|1144.8|1143.8|1144.2|1143.2|258
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1145.3|1144.3|1146|1145|1144.2|1143.2|298
1649232300000|2022-04-06 08:05:00|1145.4|1144.4|1146.2|1145.2|1146.3|1145.3|1144.8|1143.8|357
1649232600000|2022-04-06 08:10:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.1|1144.1|271
1649232900000|2022-04-06 08:15:00|1145.8|1144.8|1144.7|1143.7|1146.4|1145.4|1144.6|1143.6|257
1649233200000|2022-04-06 08:20:00|1144.6|1143.6|1144.4|1143.4|1144.9|1143.9|1144.1|1143.1|293
1649233500000|2022-04-06 08:25:00|1144.6|1143.6|1145.4|1144.4|1145.6|1144.6|1144.3|1143.3|210
1649233800000|2022-04-06 08:30:00|1145.5|1144.5|1144.9|1143.9|1145.7|1144.7|1144.8|1143.8|55
1649234100000|2022-04-06 08:35:00|1145|1144|1145.6|1144.6|1145.6|1144.6|1144.7|1143.7|60
1649234400000|2022-04-06 08:40:00|1145.7|1144.7|1144.9|1143.9|1145.8|1144.8|1144.9|1143.9|127
1649234700000|2022-04-06 08:45:00|1145|1144|1146.2|1145.2|1146.5|1145.5|1145|1144|261
1649235000000|2022-04-06 08:50:00|1146.1|1145.1|1146.7|1145.7|1146.8|1145.8|1146.1|1145.1|64
1649235300000|2022-04-06 08:55:00|1146.8|1145.8|1147|1146|1147.1|1146.1|1146.5|1145.5|122
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1147.2|1146.2|1147.6|1146.6|1147.1|1146.1|136
1649235900000|2022-04-06 09:05:00|1147.1|1146.1|1146.8|1145.8|1147.2|1146.2|1146.8|1145.8|262
1649236200000|2022-04-06 09:10:00|1146.9|1145.9|1146.3|1145.3|1147|1146|1146.3|1145.3|137
1649236500000|2022-04-06 09:15:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1145.4|1144.4|145
1649236800000|2022-04-06 09:20:00|1146|1145|1145.7|1144.7|1146|1145|1145.4|1144.4|90
1649237100000|2022-04-06 09:25:00|1145.8|1144.8|1144.9|1143.9|1145.8|1144.8|1144.8|1143.8|172
1649237400000|2022-04-06 09:30:00|1145|1144|1145.8|1144.8|1145.8|1144.8|1145|1144|80
1649237700000|2022-04-06 09:35:00|1145.9|1144.9|1145.3|1144.3|1145.9|1144.9|1145.3|1144.3|33
1649238000000|2022-04-06 09:40:00|1145.2|1144.2|1145.5|1144.5|1145.6|1144.6|1145.1|1144.1|124
1649238300000|2022-04-06 09:45:00|1145.4|1144.4|1145.1|1144.1|1145.5|1144.5|1145|1144|152
1649238600000|2022-04-06 09:50:00|1145|1144|1145.1|1144.1|1145.1|1144.1|1144.5|1143.5|195
1649238900000|2022-04-06 09:55:00|1145|1144|1146|1145|1146.1|1145.1|1145|1144|130
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1145.3|1144.3|1146|1145|1145.2|1144.2|90
1649239500000|2022-04-06 10:05:00|1145.2|1144.2|1144.8|1143.8|1145.2|1144.2|1144.7|1143.7|213
1649239800000|2022-04-06 10:10:00|1144.9|1143.9|1143.1|1142.1|1144.9|1143.9|1142.7|1141.7|857
1649240100000|2022-04-06 10:15:00|1143.2|1142.2|1142.5|1141.5|1143.3|1142.3|1142.4|1141.4|137
1649240400000|2022-04-06 10:20:00|1142.6|1141.6|1142.9|1141.9|1142.9|1141.9|1141.8|1140.8|205
1649240700000|2022-04-06 10:25:00|1142.8|1141.8|1143.3|1142.3|1143.5|1142.5|1142.7|1141.7|129
1649241000000|2022-04-06 10:30:00|1143.4|1142.4|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|149
1649241300000|2022-04-06 10:35:00|1143|1142|1142.6|1141.6|1143.1|1142.1|1142.4|1141.4|152
1649241600000|2022-04-06 10:40:00|1142.5|1141.5|1142.8|1141.8|1143.2|1142.2|1142.5|1141.5|127
1649241900000|2022-04-06 10:45:00|1143|1142|1142.3|1141.3|1143|1142|1142.2|1141.2|114
1649242200000|2022-04-06 10:50:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142|1141|176
1649242500000|2022-04-06 10:55:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.8|1140.8|261
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1142.7|1141.7|1143|1142|1142.2|1141.2|133
1649243100000|2022-04-06 11:05:00|1142.6|1141.6|1141.1|1140.1|1142.6|1141.6|1141.1|1140.1|124
1649243400000|2022-04-06 11:10:00|1141|1140|1141.3|1140.3|1141.8|1140.8|1141|1140|134
1649243700000|2022-04-06 11:15:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1140.8|1139.8|147
1649244000000|2022-04-06 11:20:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|206
1649244300000|2022-04-06 11:25:00|1140.2|1139.2|1140.7|1139.7|1140.8|1139.8|1140.2|1139.2|101
1649244600000|2022-04-06 11:30:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.1|1139.1|201
1649244900000|2022-04-06 11:35:00|1141|1140|1140.9|1139.9|1141.3|1140.3|1140.9|1139.9|75
1649245200000|2022-04-06 11:40:00|1141|1140|1140.6|1139.6|1141|1140|1140.3|1139.3|70
1649245500000|2022-04-06 11:45:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.4|1139.4|68
1649245800000|2022-04-06 11:50:00|1140.6|1139.6|1139.7|1138.7|1140.6|1139.6|1139.7|1138.7|91
1649246100000|2022-04-06 11:55:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|174
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1139.7|1138.7|1140|1139|1139.2|1138.2|348
1649246700000|2022-04-06 12:05:00|1140|1139|1139.8|1138.8|1140|1139|1139.3|1138.3|212
1649247000000|2022-04-06 12:10:00|1139.7|1138.7|1139.9|1138.9|1140|1139|1139.6|1138.6|148
1649247300000|2022-04-06 12:15:00|1140|1139|1140|1139|1140.1|1139.1|1139.7|1138.7|122
1649247600000|2022-04-06 12:20:00|1140.1|1139.1|1140.6|1139.6|1140.6|1139.6|1140|1139|163
1649247900000|2022-04-06 12:25:00|1140.5|1139.5|1141.1|1140.1|1141.1|1140.1|1140.4|1139.4|91
1649248200000|2022-04-06 12:30:00|1141|1140|1140.5|1139.5|1141.3|1140.3|1140.3|1139.3|173
1649248500000|2022-04-06 12:35:00|1140.6|1139.6|1140.8|1139.8|1141.1|1140.1|1140.5|1139.5|129
1649248800000|2022-04-06 12:40:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.5|1139.5|182
1649249100000|2022-04-06 12:45:00|1140.6|1139.6|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|574
1649249400000|2022-04-06 12:50:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.4|1139.4|192
1649249700000|2022-04-06 12:55:00|1140.8|1139.8|1141.5|1140.5|1141.8|1140.8|1140.7|1139.7|212
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1141.9|1140.9|1142.1|1141.1|1141.4|1140.4|151
1649250300000|2022-04-06 13:05:00|1142|1141|1141.9|1140.9|1142.3|1141.3|1141.8|1140.8|93
1649250600000|2022-04-06 13:10:00|1142|1141|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|105
1649250900000|2022-04-06 13:15:00|1141.9|1140.9|1142.2|1141.2|1142.5|1141.5|1141.7|1140.7|150
1649251200000|2022-04-06 13:20:00|1142.1|1141.1|1141.7|1140.7|1142.4|1141.4|1141.5|1140.5|237
1649251500000|2022-04-06 13:25:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.5|1140.5|588
1649251800000|2022-04-06 13:30:00|1141.5|1141|1140|1139.5|1142.9|1142.4|1138.6|1138.1|4695
1649252100000|2022-04-06 13:35:00|1140.1|1139.6|1137.3|1136.8|1140.3|1139.8|1136.3|1135.8|3261
1649252400000|2022-04-06 13:40:00|1137.2|1136.7|1136.5|1136|1138.1|1137.6|1136.4|1135.9|1880
1649252700000|2022-04-06 13:45:00|1136.6|1136.1|1135.9|1135.4|1137.5|1137|1135.6|1135.1|2270
1649253000000|2022-04-06 13:50:00|1135.8|1135.3|1135.6|1135.1|1137|1136.5|1135.4|1134.9|2483
1649253300000|2022-04-06 13:55:00|1135.5|1135|1134.2|1133.7|1136.2|1135.7|1134.2|1133.7|1785
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1133|1132.5|1135|1134.5|1132.9|1132.4|2109
1649253900000|2022-04-06 14:05:00|1133.1|1132.6|1133.5|1133|1133.7|1133.2|1132.7|1132.2|2221
1649254200000|2022-04-06 14:10:00|1133.4|1132.9|1134.7|1134.2|1134.7|1134.2|1132.9|1132.4|1950
1649254500000|2022-04-06 14:15:00|1134.8|1134.3|1135|1134.5|1136|1135.5|1134.8|1134.3|2916
1649254800000|2022-04-06 14:20:00|1134.9|1134.4|1136.2|1135.7|1136.8|1136.3|1134.8|1134.3|1985
1649255100000|2022-04-06 14:25:00|1136.3|1135.8|1134.9|1134.4|1136.6|1136.1|1134.9|1134.4|1519
1649255400000|2022-04-06 14:30:00|1134.8|1134.3|1135.9|1135.4|1136.9|1136.4|1134.8|1134.3|2398
1649255700000|2022-04-06 14:35:00|1136|1135.5|1136.7|1136.2|1136.9|1136.4|1135.5|1135|1332
1649256000000|2022-04-06 14:40:00|1136.6|1136.1|1136.6|1136.1|1136.9|1136.4|1135.5|1135|1486
1649256300000|2022-04-06 14:45:00|1136.5|1136|1136.3|1135.8|1136.9|1136.4|1135.6|1135.1|1870
1649256600000|2022-04-06 14:50:00|1136.2|1135.7|1134.8|1134.3|1136.3|1135.8|1134.3|1133.8|2098
1649256900000|2022-04-06 14:55:00|1134.9|1134.4|1134.1|1133.6|1135.7|1135.2|1134.1|1133.6|2587
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1135.3|1134.8|1135.4|1134.9|1133.8|1133.3|1974
1649257500000|2022-04-06 15:05:00|1135.2|1134.7|1132.8|1132.3|1135.4|1134.9|1132.7|1132.2|3493
1649257800000|2022-04-06 15:10:00|1132.7|1132.2|1133.1|1132.6|1133.4|1132.9|1132.7|1132.2|1369
1649258100000|2022-04-06 15:15:00|1133.2|1132.7|1132.8|1132.3|1134|1133.5|1132.6|1132.1|1560
1649258400000|2022-04-06 15:20:00|1132.7|1132.2|1133.5|1133|1134.2|1133.7|1132.6|1132.1|1112
1649258700000|2022-04-06 15:25:00|1133.4|1132.9|1133.5|1133|1133.6|1133.1|1132.8|1132.3|1153
1649259000000|2022-04-06 15:30:00|1133.6|1133.1|1132.4|1131.9|1133.7|1133.2|1132.2|1131.7|1276
1649259300000|2022-04-06 15:35:00|1132.5|1132|1133|1132.5|1133.2|1132.7|1132.3|1131.8|1012
1649259600000|2022-04-06 15:40:00|1133.1|1132.6|1133.6|1133.1|1134.3|1133.8|1133.1|1132.6|899
1649259900000|2022-04-06 15:45:00|1133.8|1133.3|1134.4|1133.9|1135|1134.5|1133.2|1132.7|679
1649260200000|2022-04-06 15:50:00|1134.5|1134|1134.9|1134.4|1135.3|1134.8|1134|1133.5|925
1649260500000|2022-04-06 15:55:00|1135|1134.5|1134.6|1134.1|1135.7|1135.2|1134.4|1133.9|659
1649260800000|2022-04-06 16:00:00|1134.5|1134|1134.9|1134.4|1135.5|1135|1134.5|1134|1151
1649261100000|2022-04-06 16:05:00|1134.8|1134.3|1134.6|1134.1|1135.5|1135|1134.5|1134|800
1649261400000|2022-04-06 16:10:00|1134.7|1134.2|1133.7|1133.2|1134.7|1134.2|1133.7|1133.2|745
1649261700000|2022-04-06 16:15:00|1133.8|1133.3|1133.3|1132.8|1133.9|1133.4|1133.2|1132.7|714
1649262000000|2022-04-06 16:20:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.7|1132.2|759
1649262300000|2022-04-06 16:25:00|1133|1132.5|1132.5|1132|1133.1|1132.6|1132.4|1131.9|825
1649262600000|2022-04-06 16:30:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1132.2|1131.7|672
1649262900000|2022-04-06 16:35:00|1132.5|1132|1132.7|1132.2|1132.8|1132.3|1132.1|1131.6|614
1649263200000|2022-04-06 16:40:00|1132.6|1132.1|1132.7|1132.2|1133.2|1132.7|1132.4|1131.9|558
1649263500000|2022-04-06 16:45:00|1132.6|1132.1|1132.7|1132.2|1133|1132.5|1132.1|1131.6|427
1649263800000|2022-04-06 16:50:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|434
1649264100000|2022-04-06 16:55:00|1133|1132.5|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|471
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|327
1649264700000|2022-04-06 17:05:00|1132.8|1132.3|1132.6|1132.1|1133|1132.5|1132.3|1131.8|578
1649265000000|2022-04-06 17:10:00|1132.7|1132.2|1132.8|1132.3|1133|1132.5|1132.6|1132.1|456
1649265300000|2022-04-06 17:15:00|1132.7|1132.2|1133.2|1132.7|1133.5|1133|1132.6|1132.1|491
1649265600000|2022-04-06 17:20:00|1133.1|1132.6|1134.1|1133.6|1134.3|1133.8|1133|1132.5|453
1649265900000|2022-04-06 17:25:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.5|1133|388
1649266200000|2022-04-06 17:30:00|1134|1133.5|1134.5|1134|1134.6|1134.1|1133.5|1133|330
1649266500000|2022-04-06 17:35:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1133.8|1133.3|287
1649266800000|2022-04-06 17:40:00|1134.5|1134|1135.6|1135.1|1135.8|1135.3|1134.4|1133.9|511
1649267100000|2022-04-06 17:45:00|1135.5|1135|1136.1|1135.6|1136.2|1135.7|1134.9|1134.4|656
1649267400000|2022-04-06 17:50:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|386
1649267700000|2022-04-06 17:55:00|1135.7|1135.2|1134|1133.5|1135.8|1135.3|1134|1133.5|630
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1136.9|1136.4|1139.7|1139.2|1133|1132.5|2206
1649268300000|2022-04-06 18:05:00|1137|1136.5|1132.1|1131.6|1137.1|1136.6|1131.7|1131.2|1546
1649268600000|2022-04-06 18:10:00|1132|1131.5|1130.2|1129.7|1132.3|1131.8|1130|1129.5|1262
1649268900000|2022-04-06 18:15:00|1130|1129.5|1129.4|1128.9|1130|1129.5|1127.9|1127.4|2042
1649269200000|2022-04-06 18:20:00|1129.3|1128.8|1130|1129.5|1130.9|1130.4|1129|1128.5|816
1649269500000|2022-04-06 18:25:00|1129.9|1129.4|1131|1130.5|1131.7|1131.2|1129.8|1129.3|830
1649269800000|2022-04-06 18:30:00|1130.9|1130.4|1136.1|1135.6|1137|1136.5|1130.9|1130.4|1864
1649270100000|2022-04-06 18:35:00|1136.2|1135.7|1134.2|1133.7|1137.4|1136.9|1133.6|1133.1|1918
1649270400000|2022-04-06 18:40:00|1134|1133.5|1135|1134.5|1135.7|1135.2|1133.3|1132.8|1393
1649270700000|2022-04-06 18:45:00|1134.8|1134.3|1134.6|1134.1|1136.3|1135.8|1134.5|1134|1145
1649271000000|2022-04-06 18:50:00|1134.7|1134.2|1135.9|1135.4|1136.3|1135.8|1134.4|1133.9|653
1649271300000|2022-04-06 18:55:00|1136|1135.5|1137.4|1136.9|1137.6|1137.1|1136|1135.5|758
1649271600000|2022-04-06 19:00:00|1137.5|1137|1139|1138.5|1140|1139.5|1137.3|1136.8|1432
1649271900000|2022-04-06 19:05:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1136.7|1136.2|844
1649272200000|2022-04-06 19:10:00|1137.6|1137.1|1137.1|1136.6|1138.5|1138|1136.3|1135.8|1126
1649272500000|2022-04-06 19:15:00|1137.2|1136.7|1135.7|1135.2|1137.9|1137.4|1135.7|1135.2|795
1649272800000|2022-04-06 19:20:00|1135.9|1135.4|1135.2|1134.7|1135.9|1135.4|1135|1134.5|1078
1649273100000|2022-04-06 19:25:00|1135.3|1134.8|1133.2|1132.7|1135.3|1134.8|1133.1|1132.6|1529
1649273400000|2022-04-06 19:30:00|1133.1|1132.6|1132.9|1132.4|1134.2|1133.7|1132.6|1132.1|913
1649273700000|2022-04-06 19:35:00|1132.8|1132.3|1135|1134.5|1135.2|1134.7|1132.7|1132.2|1033
1649274000000|2022-04-06 19:40:00|1135.1|1134.6|1135.4|1134.9|1135.6|1135.1|1134.1|1133.6|893
1649274300000|2022-04-06 19:45:00|1135.2|1134.7|1135.8|1135.3|1136.8|1136.3|1135|1134.5|1795
1649274600000|2022-04-06 19:50:00|1136.2|1135.7|1134.6|1134.1|1136.6|1136.1|1134.5|1134|1725
1649274900000|2022-04-06 19:55:00|1134.5|1134|1133.4|1132.9|1135.8|1135.3|1133.4|1132.9|7703
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1133.9|1132.9|1134.4|1133.4|1133.5|1132.5|982
1649275500000|2022-04-06 20:05:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1133.5|1132.5|207
1649275800000|2022-04-06 20:10:00|1134.1|1133.1|1133.3|1132.3|1134.1|1133.1|1133.3|1132.3|83
1649276100000|2022-04-06 20:15:00|1133.1|1132.1|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|72
1649276400000|2022-04-06 20:20:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1133.4|1132.4|18
1649276700000|2022-04-06 20:25:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|6
1649277000000|2022-04-06 20:30:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1649277300000|2022-04-06 20:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1649277600000|2022-04-06 20:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1649277900000|2022-04-06 20:45:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.1|1132.1|56
1649278200000|2022-04-06 20:50:00|1133.3|1132.3|1133.5|1132.5|1133.5|1132.5|1133.2|1132.2|17
1649278500000|2022-04-06 20:55:00|1133.7|1132.7|1134.2|1133.2|1134.3|1133.3|1133.7|1132.7|32
1649280000000|2022-04-06 21:20:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|6
1649281500000|2022-04-06 21:45:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136|1134|1143|1141|1133.8|1131.8|1
1649282700000|2022-04-06 22:05:00|1135.9|1133.9|1136.3|1134.3|1136.4|1134.4|1135.9|1133.9|0
1649283000000|2022-04-06 22:10:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.2|1134.2|0
1649283300000|2022-04-06 22:15:00|1136.5|1134.5|1136.1|1134.1|1136.6|1134.6|1136.1|1134.1|0
1649283600000|2022-04-06 22:20:00|1136.2|1134.2|1136.1|1134.1|1136.3|1134.3|1136.1|1134.1|0
1649283900000|2022-04-06 22:25:00|1136.2|1134.2|1136.1|1134.1|1136.2|1134.2|1136|1134|0
1649284200000|2022-04-06 22:30:00|1136.3|1134.3|1136.7|1134.7|1136.7|1134.7|1136.3|1134.3|0
1649284500000|2022-04-06 22:35:00|1136.6|1134.6|1136.5|1134.5|1136.7|1134.7|1136.5|1134.5|0
1649284800000|2022-04-06 22:40:00|1136.6|1134.6|1136.6|1134.6|1136.7|1134.7|1136.1|1134.1|0
1649285100000|2022-04-06 22:45:00|1136.7|1134.7|1136.4|1134.4|1136.7|1134.7|1136.4|1134.4|0
1649285400000|2022-04-06 22:50:00|1136.3|1134.3|1136|1134|1136.4|1134.4|1135.9|1133.9|0
1649285700000|2022-04-06 22:55:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1136|1134|0
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1135.8|1133.8|1136.4|1134.4|1135.8|1133.8|0
1649286300000|2022-04-06 23:05:00|1135.7|1133.7|1135.8|1133.8|1135.9|1133.9|1135.6|1133.6|0
1649286600000|2022-04-06 23:10:00|1135.7|1133.7|1135.7|1133.7|1135.9|1133.9|1135.6|1133.6|0
1649286900000|2022-04-06 23:15:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.7|1133.7|0
1649287200000|2022-04-06 23:20:00|1135.9|1133.9|1135.9|1133.9|1136|1134|1135.9|1133.9|0
1649287500000|2022-04-06 23:25:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1649287800000|2022-04-06 23:30:00|1135.8|1133.8|1135.1|1133.1|1135.9|1133.9|1134.9|1132.9|0
1649288100000|2022-04-06 23:35:00|1135|1133|1134|1132|1135.1|1133.1|1133.9|1131.9|0
1649288400000|2022-04-06 23:40:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1133.8|1131.8|0
1649288700000|2022-04-06 23:45:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|0
1649289000000|2022-04-06 23:50:00|1133.7|1131.7|1133.3|1131.3|1133.8|1131.8|1132.9|1130.9|0
1649289300000|2022-04-06 23:55:00|1133.2|1131.2|1132.7|1130.7|1133.3|1131.3|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.8|1130.8|1132.4|1131.4|1128.2|1127.2|41
1649289900000|2022-04-07 00:05:00|1132.3|1131.3|1130.9|1129.9|1132.3|1131.3|1130.5|1129.5|56
1649290200000|2022-04-07 00:10:00|1131.6|1130.6|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|11
1649290500000|2022-04-07 00:15:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|12
1649290800000|2022-04-07 00:20:00|1130.6|1129.6|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|20
1649291100000|2022-04-07 00:25:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|3
1649291400000|2022-04-07 00:30:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|3
1649291700000|2022-04-07 00:35:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1649292000000|2022-04-07 00:40:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|5
1649292300000|2022-04-07 00:45:00|1131.4|1130.4|1131.2|1130.2|1131.4|1130.4|1131|1130|6
1649292600000|2022-04-07 00:50:00|1131|1130|1131.6|1130.6|1131.6|1130.6|1131|1130|3
1649292900000|2022-04-07 00:55:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|2
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1649293500000|2022-04-07 01:05:00|1131.8|1130.8|1133.6|1132.6|1133.6|1132.6|1131.8|1130.8|15
1649293800000|2022-04-07 01:10:00|1133.5|1132.5|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|10
1649294100000|2022-04-07 01:15:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1132.8|1131.8|57
1649294400000|2022-04-07 01:20:00|1134.3|1133.3|1133.8|1132.8|1134.8|1133.8|1133.8|1132.8|20
1649294700000|2022-04-07 01:25:00|1133.6|1132.6|1132.4|1131.4|1133.6|1132.6|1132.1|1131.1|78
1649295000000|2022-04-07 01:30:00|1132.5|1131.5|1135.8|1134.8|1135.9|1134.9|1132.1|1131.1|146
1649295300000|2022-04-07 01:35:00|1135.6|1134.6|1138.8|1137.8|1138.8|1137.8|1135.6|1134.6|99
1649295600000|2022-04-07 01:40:00|1138.9|1137.9|1141.2|1140.2|1141.2|1140.2|1138.6|1137.6|58
1649295900000|2022-04-07 01:45:00|1141.3|1140.3|1141.2|1140.2|1142.6|1141.6|1140|1139|275
1649296200000|2022-04-07 01:50:00|1141.4|1140.4|1140.2|1139.2|1141.4|1140.4|1140|1139|265
1649296500000|2022-04-07 01:55:00|1140.3|1139.3|1139.1|1138.1|1140.3|1139.3|1138.9|1137.9|52
1649296800000|2022-04-07 02:00:00|1139|1138|1136.8|1135.8|1139.3|1138.3|1136.8|1135.8|98
1649297100000|2022-04-07 02:05:00|1137|1136|1136.6|1135.6|1137.1|1136.1|1136.1|1135.1|54
1649297400000|2022-04-07 02:10:00|1136.7|1135.7|1137.4|1136.4|1137.6|1136.6|1136.4|1135.4|26
1649297700000|2022-04-07 02:15:00|1137.5|1136.5|1136.3|1135.3|1137.8|1136.8|1136.3|1135.3|18
1649298000000|2022-04-07 02:20:00|1136.5|1135.5|1136|1135|1136.6|1135.6|1135.6|1134.6|59
1649298300000|2022-04-07 02:25:00|1136.2|1135.2|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|20
1649298600000|2022-04-07 02:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.6|1135.6|11
1649298900000|2022-04-07 02:35:00|1136|1135|1135.6|1134.6|1136|1135|1135.2|1134.2|24
1649299200000|2022-04-07 02:40:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1135.1|1134.1|62
1649299500000|2022-04-07 02:45:00|1135.5|1134.5|1136|1135|1136|1135|1135.5|1134.5|27
1649299800000|2022-04-07 02:50:00|1135.8|1134.8|1136.4|1135.4|1136.5|1135.5|1135.8|1134.8|15
1649300100000|2022-04-07 02:55:00|1135.9|1134.9|1136.2|1135.2|1136.5|1135.5|1135.9|1134.9|23
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1135.3|1134.3|1136.6|1135.6|1135.3|1134.3|32
1649300700000|2022-04-07 03:05:00|1135|1134|1134.2|1133.2|1135|1134|1134.2|1133.2|59
1649301000000|2022-04-07 03:10:00|1134.1|1133.1|1133.1|1132.1|1134.1|1133.1|1132.9|1131.9|55
1649301300000|2022-04-07 03:15:00|1132.8|1131.8|1131.4|1130.4|1132.8|1131.8|1130.9|1129.9|29
1649301600000|2022-04-07 03:20:00|1131.2|1130.2|1132.4|1131.4|1132.5|1131.5|1131.2|1130.2|11
1649301900000|2022-04-07 03:25:00|1132.2|1131.2|1129.8|1128.8|1132.2|1131.2|1129.7|1128.7|37
1649302200000|2022-04-07 03:30:00|1129.7|1128.7|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|35
1649302500000|2022-04-07 03:35:00|1130.2|1129.2|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|6
1649302800000|2022-04-07 03:40:00|1130.2|1129.2|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|17
1649303100000|2022-04-07 03:45:00|1131|1130|1131.8|1130.8|1131.8|1130.8|1131|1130|10
1649303400000|2022-04-07 03:50:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.8|1129.8|10
1649303700000|2022-04-07 03:55:00|1130.7|1129.7|1129.4|1128.4|1130.7|1129.7|1129.4|1128.4|58
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|32
1649304300000|2022-04-07 04:05:00|1129.9|1128.9|1129.8|1128.8|1129.9|1128.9|1129.8|1128.8|5
1649304600000|2022-04-07 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.6|1128.6|19
1649304900000|2022-04-07 04:15:00|1129.6|1128.6|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|10
1649305200000|2022-04-07 04:20:00|1130|1129|1130|1129|1130.1|1129.1|1129.8|1128.8|11
1649305500000|2022-04-07 04:25:00|1129.7|1128.7|1130|1129|1130|1129|1129.6|1128.6|25
1649305800000|2022-04-07 04:30:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1130.2|1129.2|23
1649306100000|2022-04-07 04:35:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|21
1649306400000|2022-04-07 04:40:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1649306700000|2022-04-07 04:45:00|1130.8|1129.8|1130.9|1129.9|1131.2|1130.2|1130.8|1129.8|16
1649307000000|2022-04-07 04:50:00|1131|1130|1130.3|1129.3|1131|1130|1130.3|1129.3|11
1649307300000|2022-04-07 04:55:00|1130.4|1129.4|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|10
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1129.8|1128.8|112
1649307900000|2022-04-07 05:05:00|1130.4|1129.4|1130.7|1129.7|1130.7|1129.7|1129.5|1128.5|18
1649308200000|2022-04-07 05:10:00|1131.3|1130.3|1131.2|1130.2|1131.7|1130.7|1131|1130|7
1649308500000|2022-04-07 05:15:00|1130.5|1129.5|1130.4|1129.4|1130.8|1129.8|1130.4|1129.4|6
1649308800000|2022-04-07 05:20:00|1130.5|1129.5|1129.8|1128.8|1130.6|1129.6|1129.4|1128.4|13
1649309100000|2022-04-07 05:25:00|1129.4|1128.4|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|53
1649309400000|2022-04-07 05:30:00|1129.1|1128.1|1129.3|1128.3|1130|1129|1128.6|1127.6|37
1649309700000|2022-04-07 05:35:00|1129.2|1128.2|1131.1|1130.1|1131.1|1130.1|1129.2|1128.2|29
1649310000000|2022-04-07 05:40:00|1131|1130|1130.5|1129.5|1131.2|1130.2|1130.4|1129.4|57
1649310300000|2022-04-07 05:45:00|1130.1|1129.1|1131|1130|1131|1130|1129.7|1128.7|27
1649310600000|2022-04-07 05:50:00|1130.9|1129.9|1132.3|1131.3|1132.3|1131.3|1130.8|1129.8|44
1649310900000|2022-04-07 05:55:00|1132.5|1131.5|1131.4|1130.4|1132.5|1131.5|1131.4|1130.4|56
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1131.7|1130.7|1132.2|1131.2|1130.5|1129.5|134
1649311500000|2022-04-07 06:05:00|1131.8|1130.8|1134|1133|1134.2|1133.2|1131.8|1130.8|96
1649311800000|2022-04-07 06:10:00|1134.2|1133.2|1133.3|1132.3|1134.3|1133.3|1133.1|1132.1|51
1649312100000|2022-04-07 06:15:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1132.9|1131.9|47
1649312400000|2022-04-07 06:20:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.6|1131.6|68
1649312700000|2022-04-07 06:25:00|1132.9|1131.9|1133.8|1132.8|1133.8|1132.8|1132.7|1131.7|91
1649313000000|2022-04-07 06:30:00|1133.6|1132.6|1132.6|1131.6|1134.2|1133.2|1132.5|1131.5|127
1649313300000|2022-04-07 06:35:00|1132.3|1131.3|1133.2|1132.2|1133.2|1132.2|1132.3|1131.3|80
1649313600000|2022-04-07 06:40:00|1133.1|1132.1|1134.1|1133.1|1134.2|1133.2|1133|1132|104
1649313900000|2022-04-07 06:45:00|1134|1133|1133.3|1132.3|1134.2|1133.2|1133.1|1132.1|193
1649314200000|2022-04-07 06:50:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1133.1|1132.1|85
1649314500000|2022-04-07 06:55:00|1133|1132|1133.4|1132.4|1133.6|1132.6|1132.9|1131.9|188
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1133.4|1132.4|1134.5|1133.5|1132.8|1131.8|287
1649315100000|2022-04-07 07:05:00|1133.7|1132.7|1133|1132|1134.2|1133.2|1132.8|1131.8|520
1649315400000|2022-04-07 07:10:00|1133.2|1132.2|1133.8|1132.8|1134.4|1133.4|1133.1|1132.1|307
1649315700000|2022-04-07 07:15:00|1133.7|1132.7|1133.2|1132.2|1134.2|1133.2|1133.2|1132.2|263
1649316000000|2022-04-07 07:20:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1132.7|1131.7|248
1649316300000|2022-04-07 07:25:00|1133.9|1132.9|1132.4|1131.4|1133.9|1132.9|1132.3|1131.3|276
1649316600000|2022-04-07 07:30:00|1132.2|1131.2|1132.4|1131.4|1132.4|1131.4|1131.5|1130.5|359
1649316900000|2022-04-07 07:35:00|1132.5|1131.5|1132.2|1131.2|1132.9|1131.9|1132|1131|133
1649317200000|2022-04-07 07:40:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|136
1649317500000|2022-04-07 07:45:00|1131.5|1130.5|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|90
1649317800000|2022-04-07 07:50:00|1131.6|1130.6|1131.4|1130.4|1132|1131|1131.3|1130.3|82
1649318100000|2022-04-07 07:55:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.1|1129.1|532
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.3|1128.3|1130.6|1129.6|1128.3|1127.3|1013
1649318700000|2022-04-07 08:05:00|1129.2|1128.2|1129.8|1128.8|1129.9|1128.9|1128.8|1127.8|356
1649319000000|2022-04-07 08:10:00|1129.7|1128.7|1127.6|1126.6|1129.8|1128.8|1127.5|1126.5|575
1649319300000|2022-04-07 08:15:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1126.7|1125.7|579
1649319600000|2022-04-07 08:20:00|1127.2|1126.2|1127.5|1126.5|1128|1127|1127.2|1126.2|133
1649319900000|2022-04-07 08:25:00|1127.4|1126.4|1128.1|1127.1|1128.2|1127.2|1127.4|1126.4|219
1649320200000|2022-04-07 08:30:00|1128|1127|1128|1127|1128.3|1127.3|1127.9|1126.9|147
1649320500000|2022-04-07 08:35:00|1128.1|1127.1|1128|1127|1128.4|1127.4|1127.9|1126.9|143
1649320800000|2022-04-07 08:40:00|1128.1|1127.1|1128|1127|1128.3|1127.3|1127.7|1126.7|207
1649321100000|2022-04-07 08:45:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.7|1126.7|154
1649321400000|2022-04-07 08:50:00|1128.4|1127.4|1129|1128|1129|1128|1128.1|1127.1|368
1649321700000|2022-04-07 08:55:00|1128.9|1127.9|1129.5|1128.5|1129.5|1128.5|1128.6|1127.6|136
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|269
1649322300000|2022-04-07 09:05:00|1128.9|1127.9|1128.5|1127.5|1129.1|1128.1|1128.5|1127.5|239
1649322600000|2022-04-07 09:10:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128.2|1127.2|215
1649322900000|2022-04-07 09:15:00|1128.5|1127.5|1129|1128|1129.3|1128.3|1127.9|1126.9|322
1649323200000|2022-04-07 09:20:00|1128.9|1127.9|1129|1128|1129.6|1128.6|1128.8|1127.8|238
1649323500000|2022-04-07 09:25:00|1128.9|1127.9|1128.9|1127.9|1129|1128|1128.5|1127.5|250
1649323800000|2022-04-07 09:30:00|1128.8|1127.8|1129.1|1128.1|1129.5|1128.5|1128.7|1127.7|194
1649324100000|2022-04-07 09:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.8|1127.8|211
1649324400000|2022-04-07 09:40:00|1129.6|1128.6|1129.7|1128.7|1130.2|1129.2|1129.3|1128.3|193
1649324700000|2022-04-07 09:45:00|1129.5|1128.5|1129.4|1128.4|1129.7|1128.7|1129.4|1128.4|142
1649325000000|2022-04-07 09:50:00|1129.3|1128.3|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|188
1649325300000|2022-04-07 09:55:00|1129.7|1128.7|1130.1|1129.1|1130.4|1129.4|1129.7|1128.7|183
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.3|1129.3|1130.9|1129.9|1130.2|1129.2|128
1649325900000|2022-04-07 10:05:00|1130.4|1129.4|1130.1|1129.1|1130.4|1129.4|1130.1|1129.1|83
1649326200000|2022-04-07 10:10:00|1130|1129|1130.8|1129.8|1130.8|1129.8|1129.9|1128.9|185
1649326500000|2022-04-07 10:15:00|1130.7|1129.7|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|169
1649326800000|2022-04-07 10:20:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|128
1649327100000|2022-04-07 10:25:00|1130.8|1129.8|1131|1130|1131.1|1130.1|1130.7|1129.7|280
1649327400000|2022-04-07 10:30:00|1130.9|1129.9|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|115
1649327700000|2022-04-07 10:35:00|1130.3|1129.3|1130.6|1129.6|1130.8|1129.8|1130.1|1129.1|95
1649328000000|2022-04-07 10:40:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|119
1649328300000|2022-04-07 10:45:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.8|1128.8|121
1649328600000|2022-04-07 10:50:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|51
1649328900000|2022-04-07 10:55:00|1130.3|1129.3|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|129
1649329200000|2022-04-07 11:00:00|1130|1129|1129.2|1128.2|1130.1|1129.1|1129|1128|137
1649329500000|2022-04-07 11:05:00|1129.3|1128.3|1130.3|1129.3|1133.1|1132.1|1128.9|1127.9|1048
1649329800000|2022-04-07 11:10:00|1130.4|1129.4|1131.5|1130.5|1131.6|1130.6|1129.2|1128.2|229
1649330100000|2022-04-07 11:15:00|1131.4|1130.4|1130.5|1129.5|1131.5|1130.5|1130.4|1129.4|70
1649330400000|2022-04-07 11:20:00|1130.4|1129.4|1129.7|1128.7|1130.8|1129.8|1129.7|1128.7|149
1649330700000|2022-04-07 11:25:00|1129.5|1128.5|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|159
1649331000000|2022-04-07 11:30:00|1129|1128|1129.2|1128.2|1129.9|1128.9|1128.8|1127.8|212
1649331300000|2022-04-07 11:35:00|1129|1128|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|76
1649331600000|2022-04-07 11:40:00|1129.5|1128.5|1129.8|1128.8|1130.3|1129.3|1129.3|1128.3|184
1649331900000|2022-04-07 11:45:00|1129.7|1128.7|1129.4|1128.4|1129.9|1128.9|1129.2|1128.2|339
1649332200000|2022-04-07 11:50:00|1129.3|1128.3|1129.7|1128.7|1129.8|1128.8|1129|1128|160
1649332500000|2022-04-07 11:55:00|1129.6|1128.6|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|156
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1129.1|1128.1|1130.6|1129.6|1129.1|1128.1|157
1649333100000|2022-04-07 12:05:00|1129.2|1128.2|1129.3|1128.3|1129.6|1128.6|1129.2|1128.2|142
1649333400000|2022-04-07 12:10:00|1129.2|1128.2|1128.9|1127.9|1129.4|1128.4|1128.7|1127.7|62
1649333700000|2022-04-07 12:15:00|1128.8|1127.8|1129.6|1128.6|1129.6|1128.6|1128.4|1127.4|141
1649334000000|2022-04-07 12:20:00|1129.5|1128.5|1128.8|1127.8|1129.8|1128.8|1128.7|1127.7|110
1649334300000|2022-04-07 12:25:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.5|1127.5|125
1649334600000|2022-04-07 12:30:00|1128.9|1127.9|1129.3|1128.3|1129.3|1128.3|1128.5|1127.5|91
1649334900000|2022-04-07 12:35:00|1129.4|1128.4|1129.1|1128.1|1129.6|1128.6|1128.9|1127.9|106
1649335200000|2022-04-07 12:40:00|1129.2|1128.2|1128.6|1127.6|1129.3|1128.3|1128.5|1127.5|142
1649335500000|2022-04-07 12:45:00|1128.4|1127.4|1128.2|1127.2|1128.8|1127.8|1127.9|1126.9|84
1649335800000|2022-04-07 12:50:00|1128.1|1127.1|1127.5|1126.5|1128.5|1127.5|1126.8|1125.8|471
1649336100000|2022-04-07 12:55:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127|1126|142
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1126.5|1125.5|1128.2|1127.2|1126.4|1125.4|687
1649336700000|2022-04-07 13:05:00|1126.3|1125.3|1126.8|1125.8|1127.3|1126.3|1126.2|1125.2|270
1649337000000|2022-04-07 13:10:00|1126.9|1125.9|1127.4|1126.4|1127.5|1126.5|1126.9|1125.9|148
1649337300000|2022-04-07 13:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1126.9|1125.9|187
1649337600000|2022-04-07 13:20:00|1127.6|1126.6|1127.4|1126.4|1127.7|1126.7|1127.1|1126.1|191
1649337900000|2022-04-07 13:25:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1126.8|1125.8|200
1649338200000|2022-04-07 13:30:00|1127.1|1126.6|1129.5|1129|1129.5|1129|1126.1|1125.6|4916
1649338500000|2022-04-07 13:35:00|1129.3|1128.8|1127.4|1126.9|1129.6|1129.1|1126.2|1125.7|1978
1649338800000|2022-04-07 13:40:00|1127.3|1126.8|1124.9|1124.4|1127.5|1127|1124.7|1124.2|1759
1649339100000|2022-04-07 13:45:00|1124.8|1124.3|1124.2|1123.7|1126|1125.5|1123.8|1123.3|1455
1649339400000|2022-04-07 13:50:00|1124.1|1123.6|1125.3|1124.8|1126.1|1125.6|1124|1123.5|925
1649339700000|2022-04-07 13:55:00|1125.5|1125|1125.5|1125|1125.6|1125.1|1124.1|1123.6|1032
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1124.1|1123.6|1126.8|1126.3|1123.8|1123.3|1713
1649340300000|2022-04-07 14:05:00|1124|1123.5|1123|1122.5|1124.7|1124.2|1122.5|1122|1367
1649340600000|2022-04-07 14:10:00|1122.9|1122.4|1123.9|1123.4|1124.7|1124.2|1122.6|1122.1|633
1649340900000|2022-04-07 14:15:00|1123.8|1123.3|1123.2|1122.7|1124.1|1123.6|1122.8|1122.3|671
1649341200000|2022-04-07 14:20:00|1123.1|1122.6|1122.9|1122.4|1123.2|1122.7|1122.1|1121.6|865
1649341500000|2022-04-07 14:25:00|1123|1122.5|1122.6|1122.1|1123.6|1123.1|1122.3|1121.8|663
1649341800000|2022-04-07 14:30:00|1122.7|1122.2|1124.9|1124.4|1124.9|1124.4|1122.7|1122.2|1438
1649342100000|2022-04-07 14:35:00|1125|1124.5|1123.5|1123|1125.5|1125|1123.3|1122.8|843
1649342400000|2022-04-07 14:40:00|1123.4|1122.9|1122.1|1121.6|1123.4|1122.9|1121.5|1121|1171
1649342700000|2022-04-07 14:45:00|1122.2|1121.7|1121.2|1120.7|1122.6|1122.1|1120.8|1120.3|587
1649343000000|2022-04-07 14:50:00|1121.3|1120.8|1122.1|1121.6|1122.6|1122.1|1121.3|1120.8|810
1649343300000|2022-04-07 14:55:00|1122|1121.5|1122.1|1121.6|1122.5|1122|1121.6|1121.1|758
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1123.1|1122.6|1123.7|1123.2|1122.1|1121.6|943
1649343900000|2022-04-07 15:05:00|1123|1122.5|1122.2|1121.7|1123.3|1122.8|1122|1121.5|659
1649344200000|2022-04-07 15:10:00|1122.1|1121.6|1121.8|1121.3|1122.7|1122.2|1121.3|1120.8|547
1649344500000|2022-04-07 15:15:00|1121.9|1121.4|1121.1|1120.6|1121.9|1121.4|1120.6|1120.1|673
1649344800000|2022-04-07 15:20:00|1121|1120.5|1121.5|1121|1121.8|1121.3|1121|1120.5|603
1649345100000|2022-04-07 15:25:00|1121.3|1120.8|1120.7|1120.2|1121.8|1121.3|1120|1119.5|1019
1649345400000|2022-04-07 15:30:00|1120.8|1120.3|1119.8|1119.3|1120.9|1120.4|1119.1|1118.6|769
1649345700000|2022-04-07 15:35:00|1119.9|1119.4|1120.9|1120.4|1121.2|1120.7|1119.6|1119.1|1441
1649346000000|2022-04-07 15:40:00|1120.8|1120.3|1120.8|1120.3|1121.6|1121.1|1120.5|1120|616
1649346300000|2022-04-07 15:45:00|1120.7|1120.2|1120.6|1120.1|1121.7|1121.2|1120.6|1120.1|741
1649346600000|2022-04-07 15:50:00|1120.5|1120|1119|1118.5|1120.5|1120|1118.8|1118.3|603
1649346900000|2022-04-07 15:55:00|1119.1|1118.6|1119.9|1119.4|1120.3|1119.8|1119.1|1118.6|730
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1119.7|1119.2|1120.7|1120.2|1119.6|1119.1|568
1649347500000|2022-04-07 16:05:00|1119.8|1119.3|1120.8|1120.3|1120.9|1120.4|1119.8|1119.3|662
1649347800000|2022-04-07 16:10:00|1120.9|1120.4|1120.8|1120.3|1121.7|1121.2|1120.3|1119.8|964
1649348100000|2022-04-07 16:15:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.5|1120|363
1649348400000|2022-04-07 16:20:00|1120.6|1120.1|1120.9|1120.4|1121.5|1121|1120.4|1119.9|284
1649348700000|2022-04-07 16:25:00|1120.8|1120.3|1120.8|1120.3|1121.3|1120.8|1120.3|1119.8|352
1649349000000|2022-04-07 16:30:00|1120.7|1120.2|1120.5|1120|1121|1120.5|1120.4|1119.9|409
1649349300000|2022-04-07 16:35:00|1120.3|1119.8|1120|1119.5|1121|1120.5|1119.9|1119.4|473
1649349600000|2022-04-07 16:40:00|1120.1|1119.6|1119.9|1119.4|1120.4|1119.9|1119.8|1119.3|256
1649349900000|2022-04-07 16:45:00|1119.8|1119.3|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|511
1649350200000|2022-04-07 16:50:00|1119.3|1118.8|1119.9|1119.4|1120|1119.5|1119.3|1118.8|552
1649350500000|2022-04-07 16:55:00|1120|1119.5|1121.1|1120.6|1121.1|1120.6|1119.9|1119.4|467
1649350800000|2022-04-07 17:00:00|1121|1120.5|1122.5|1122|1122.6|1122.1|1121|1120.5|571
1649351100000|2022-04-07 17:05:00|1122.4|1121.9|1122.9|1122.4|1122.9|1122.4|1122.1|1121.6|412
1649351400000|2022-04-07 17:10:00|1122.8|1122.3|1123.4|1122.9|1124.1|1123.6|1122.6|1122.1|353
1649351700000|2022-04-07 17:15:00|1123.3|1122.8|1123.7|1123.2|1124.1|1123.6|1123.1|1122.6|438
1649352000000|2022-04-07 17:20:00|1123.8|1123.3|1123.2|1122.7|1124.5|1124|1123.2|1122.7|595
1649352300000|2022-04-07 17:25:00|1123.3|1122.8|1124.7|1124.2|1125.3|1124.8|1123.3|1122.8|846
1649352600000|2022-04-07 17:30:00|1124.6|1124.1|1124.7|1124.2|1125.5|1125|1124.6|1124.1|1196
1649352900000|2022-04-07 17:35:00|1124.6|1124.1|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|849
1649353200000|2022-04-07 17:40:00|1124.4|1123.9|1124.3|1123.8|1124.7|1124.2|1124.2|1123.7|667
1649353500000|2022-04-07 17:45:00|1124.2|1123.7|1123.9|1123.4|1125.1|1124.6|1123.7|1123.2|600
1649353800000|2022-04-07 17:50:00|1124|1123.5|1124.1|1123.6|1124.4|1123.9|1123.6|1123.1|263
1649354100000|2022-04-07 17:55:00|1124|1123.5|1126.2|1125.7|1126.4|1125.9|1124|1123.5|632
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1126.2|1125.7|1126.8|1126.3|1125.8|1125.3|576
1649354700000|2022-04-07 18:05:00|1126.1|1125.6|1126.4|1125.9|1126.4|1125.9|1125.6|1125.1|296
1649355000000|2022-04-07 18:10:00|1126.3|1125.8|1125.7|1125.2|1126.3|1125.8|1125.4|1124.9|504
1649355300000|2022-04-07 18:15:00|1125.8|1125.3|1124.8|1124.3|1125.9|1125.4|1124.6|1124.1|304
1649355600000|2022-04-07 18:20:00|1124.9|1124.4|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|265
1649355900000|2022-04-07 18:25:00|1125.5|1125|1125.1|1124.6|1126.8|1126.3|1125|1124.5|455
1649356200000|2022-04-07 18:30:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1124.8|1124.3|377
1649356500000|2022-04-07 18:35:00|1125.3|1124.8|1125.5|1125|1125.7|1125.2|1125|1124.5|208
1649356800000|2022-04-07 18:40:00|1125.4|1124.9|1125.9|1125.4|1126.1|1125.6|1125.1|1124.6|317
1649357100000|2022-04-07 18:45:00|1125.8|1125.3|1126.3|1125.8|1126.7|1126.2|1125.4|1124.9|932
1649357400000|2022-04-07 18:50:00|1126.2|1125.7|1127|1126.5|1127.2|1126.7|1126|1125.5|521
1649357700000|2022-04-07 18:55:00|1127.1|1126.6|1128.1|1127.6|1128.5|1128|1127.1|1126.6|955
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1128.5|1128|1128.9|1128.4|1127.7|1127.2|926
1649358300000|2022-04-07 19:05:00|1128.4|1127.9|1128.6|1128.1|1128.9|1128.4|1128|1127.5|959
1649358600000|2022-04-07 19:10:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.3|1127.8|507
1649358900000|2022-04-07 19:15:00|1129.4|1128.9|1128.4|1127.9|1129.7|1129.2|1128.3|1127.8|745
1649359200000|2022-04-07 19:20:00|1128.3|1127.8|1127.5|1127|1128.3|1127.8|1127.4|1126.9|1052
1649359500000|2022-04-07 19:25:00|1127.6|1127.1|1127.2|1126.7|1128|1127.5|1127.2|1126.7|926
1649359800000|2022-04-07 19:30:00|1127.3|1126.8|1128.5|1128|1128.5|1128|1127.2|1126.7|735
1649360100000|2022-04-07 19:35:00|1128.4|1127.9|1128.4|1127.9|1128.5|1128|1127.8|1127.3|984
1649360400000|2022-04-07 19:40:00|1128.5|1128|1128.4|1127.9|1129|1128.5|1128|1127.5|838
1649360700000|2022-04-07 19:45:00|1128.3|1127.8|1127.8|1127.3|1129.2|1128.7|1127.2|1126.7|1758
1649361000000|2022-04-07 19:50:00|1127.7|1127.2|1126.2|1125.7|1128.1|1127.6|1126|1125.5|1911
1649361300000|2022-04-07 19:55:00|1126.1|1125.6|1124.3|1123.8|1126.3|1125.8|1124.2|1123.7|10381
1649361600000|2022-04-07 20:00:00|1124.5|1124|1125.8|1124.8|1126.1|1125.1|1124.5|1123.5|899
1649361900000|2022-04-07 20:05:00|1125.9|1124.9|1125.9|1124.9|1126|1125|1125.7|1124.7|140
1649362200000|2022-04-07 20:10:00|1125.8|1124.8|1126.1|1125.1|1126.1|1125.1|1125.8|1124.8|264
1649362500000|2022-04-07 20:15:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|105
1649362800000|2022-04-07 20:20:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1649363100000|2022-04-07 20:25:00|1125.4|1124.4|1124.5|1123.5|1125.4|1124.4|1124.3|1123.3|37
1649363400000|2022-04-07 20:30:00|1124.4|1123.4|1124.2|1123.2|1124.5|1123.5|1124.2|1123.2|24
1649363700000|2022-04-07 20:35:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|6
1649364000000|2022-04-07 20:40:00|1124.7|1123.7|1124.4|1123.4|1124.7|1123.7|1124.4|1123.4|11
1649364300000|2022-04-07 20:45:00|1124.2|1123.2|1124.4|1123.4|1124.4|1123.4|1124.2|1123.2|10
1649364600000|2022-04-07 20:50:00|1124.5|1123.5|1124.8|1123.8|1124.8|1123.8|1124.5|1123.5|27
1649364900000|2022-04-07 20:55:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.8|1123.8|19
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1125|1123|0
1649369100000|2022-04-07 22:05:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649369400000|2022-04-07 22:10:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.5|1123.5|0
1649369700000|2022-04-07 22:15:00|1125.9|1123.9|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1649370000000|2022-04-07 22:20:00|1125.7|1123.7|1125.7|1123.7|1125.8|1123.8|1125.6|1123.6|0
1649370300000|2022-04-07 22:25:00|1125.6|1123.6|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649370600000|2022-04-07 22:30:00|1125.4|1123.4|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1649370900000|2022-04-07 22:35:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.4|1123.4|0
1649371200000|2022-04-07 22:40:00|1125.6|1123.6|1125.6|1123.6|1125.6|1123.6|1125.5|1123.5|0
1649371500000|2022-04-07 22:45:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649371800000|2022-04-07 22:50:00|1125.4|1123.4|1125.3|1123.3|1125.5|1123.5|1125.2|1123.2|0
1649372100000|2022-04-07 22:55:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125.2|1123.2|0
1649372700000|2022-04-07 23:05:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.4|1123.4|0
1649373000000|2022-04-07 23:10:00|1125.5|1123.5|1126.1|1124.1|1126.1|1124.1|1125.4|1123.4|0
1649373300000|2022-04-07 23:15:00|1126|1124|1125.8|1123.8|1126|1124|1125.8|1123.8|0
1649373600000|2022-04-07 23:20:00|1125.9|1123.9|1126|1124|1126|1124|1125.9|1123.9|0
1649373900000|2022-04-07 23:25:00|1126.1|1124.1|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|0
1649374200000|2022-04-07 23:30:00|1126.2|1124.2|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1649374500000|2022-04-07 23:35:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1649374800000|2022-04-07 23:40:00|1126.2|1124.2|1126.5|1124.5|1126.7|1124.7|1126.2|1124.2|0
1649375100000|2022-04-07 23:45:00|1126.4|1124.4|1126.7|1124.7|1126.7|1124.7|1126.3|1124.3|0
1649375400000|2022-04-07 23:50:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.7|1124.7|0
1649375700000|2022-04-07 23:55:00|1127.1|1125.1|1126.8|1124.8|1127.2|1125.2|1126.8|1124.8|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1125.7|1124.7|1128.5|1127.5|1125|1124|46
1649376300000|2022-04-08 00:05:00|1125.1|1124.1|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|97
1649376600000|2022-04-08 00:10:00|1124.7|1123.7|1125.5|1124.5|1126.1|1125.1|1124.4|1123.4|151
1649376900000|2022-04-08 00:15:00|1125.3|1124.3|1124.8|1123.8|1125.3|1124.3|1124.2|1123.2|123
1649377200000|2022-04-08 00:20:00|1124.6|1123.6|1124.5|1123.5|1125.2|1124.2|1124.4|1123.4|66
1649377500000|2022-04-08 00:25:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|51
1649377800000|2022-04-08 00:30:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.4|1122.4|50
1649378100000|2022-04-08 00:35:00|1123.7|1122.7|1124|1123|1124.2|1123.2|1123.7|1122.7|31
1649378400000|2022-04-08 00:40:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|70
1649378700000|2022-04-08 00:45:00|1123.7|1122.7|1123.3|1122.3|1123.8|1122.8|1123.1|1122.1|40
1649379000000|2022-04-08 00:50:00|1123.2|1122.2|1123.7|1122.7|1123.9|1122.9|1122.9|1121.9|72
1649379300000|2022-04-08 00:55:00|1123.9|1122.9|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|145
1649379600000|2022-04-08 01:00:00|1125|1124|1124.5|1123.5|1125.6|1124.6|1124.4|1123.4|120
1649379900000|2022-04-08 01:05:00|1124.6|1123.6|1124.3|1123.3|1125|1124|1124.3|1123.3|82
1649380200000|2022-04-08 01:10:00|1124.1|1123.1|1123.9|1122.9|1124.5|1123.5|1123.7|1122.7|90
1649380500000|2022-04-08 01:15:00|1123.8|1122.8|1122.5|1121.5|1125.1|1124.1|1122.2|1121.2|117
1649380800000|2022-04-08 01:20:00|1122.2|1121.2|1121.9|1120.9|1123.1|1122.1|1121.7|1120.7|65
1649381100000|2022-04-08 01:25:00|1122.1|1121.1|1123.9|1122.9|1124.2|1123.2|1122.1|1121.1|98
1649381400000|2022-04-08 01:30:00|1124.1|1123.1|1123.8|1122.8|1124.9|1123.9|1123.2|1122.2|208
1649381700000|2022-04-08 01:35:00|1123.7|1122.7|1122.3|1121.3|1124.5|1123.5|1122.3|1121.3|67
1649382000000|2022-04-08 01:40:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1122|1121|44
1649382300000|2022-04-08 01:45:00|1124.6|1123.6|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|40
1649382600000|2022-04-08 01:50:00|1124.9|1123.9|1123.3|1122.3|1124.9|1123.9|1123|1122|38
1649382900000|2022-04-08 01:55:00|1123.2|1122.2|1123.1|1122.1|1123.8|1122.8|1123|1122|28
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1121.4|1120.4|1123.2|1122.2|1121.3|1120.3|113
1649383500000|2022-04-08 02:05:00|1121.2|1120.2|1120.6|1119.6|1121.9|1120.9|1120.6|1119.6|66
1649383800000|2022-04-08 02:10:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120.6|1119.6|82
1649384100000|2022-04-08 02:15:00|1121.7|1120.7|1121|1120|1121.7|1120.7|1120.2|1119.2|28
1649384400000|2022-04-08 02:20:00|1121.4|1120.4|1122|1121|1122.5|1121.5|1121.2|1120.2|20
1649384700000|2022-04-08 02:25:00|1121.8|1120.8|1122.6|1121.6|1122.6|1121.6|1121.7|1120.7|4
1649385000000|2022-04-08 02:30:00|1122.7|1121.7|1124|1123|1124|1123|1122.5|1121.5|35
1649385300000|2022-04-08 02:35:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|10
1649385600000|2022-04-08 02:40:00|1123.4|1122.4|1125.2|1124.2|1125.2|1124.2|1123.4|1122.4|32
1649385900000|2022-04-08 02:45:00|1125.3|1124.3|1126|1125|1126.2|1125.2|1125.1|1124.1|35
1649386200000|2022-04-08 02:50:00|1125.5|1124.5|1125.7|1124.7|1126.5|1125.5|1125.3|1124.3|40
1649386500000|2022-04-08 02:55:00|1125.6|1124.6|1124.9|1123.9|1125.7|1124.7|1124.9|1123.9|13
1649386800000|2022-04-08 03:00:00|1125|1124|1123.9|1122.9|1125.2|1124.2|1123.8|1122.8|42
1649387100000|2022-04-08 03:05:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.5|1122.5|8
1649387400000|2022-04-08 03:10:00|1123.6|1122.6|1124|1123|1124.3|1123.3|1123.5|1122.5|57
1649387700000|2022-04-08 03:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.3|1122.3|31
1649388000000|2022-04-08 03:20:00|1124|1123|1124.5|1123.5|1124.5|1123.5|1124|1123|2
1649388300000|2022-04-08 03:25:00|1123.8|1122.8|1123|1122|1123.9|1122.9|1122.9|1121.9|13
1649388600000|2022-04-08 03:30:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|19
1649388900000|2022-04-08 03:35:00|1123.1|1122.1|1122.8|1121.8|1123.3|1122.3|1122.7|1121.7|100
1649389200000|2022-04-08 03:40:00|1122.7|1121.7|1122.9|1121.9|1123|1122|1122.5|1121.5|174
1649389500000|2022-04-08 03:45:00|1123|1122|1123.2|1122.2|1123.5|1122.5|1123|1122|136
1649389800000|2022-04-08 03:50:00|1123|1122|1122.4|1121.4|1123|1122|1122.3|1121.3|151
1649390100000|2022-04-08 03:55:00|1122.7|1121.7|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|39
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1122.1|1121.1|1122.7|1121.7|1121.9|1120.9|68
1649390700000|2022-04-08 04:05:00|1122.2|1121.2|1122|1121|1122.3|1121.3|1122|1121|44
1649391000000|2022-04-08 04:10:00|1122.2|1121.2|1122.5|1121.5|1122.7|1121.7|1122.2|1121.2|13
1649391300000|2022-04-08 04:15:00|1122.4|1121.4|1122.2|1121.2|1122.5|1121.5|1122.1|1121.1|95
1649391600000|2022-04-08 04:20:00|1122.1|1121.1|1121.8|1120.8|1122.1|1121.1|1121.8|1120.8|13
1649391900000|2022-04-08 04:25:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|7
1649392200000|2022-04-08 04:30:00|1122.7|1121.7|1122.5|1121.5|1122.7|1121.7|1122.5|1121.5|4
1649392500000|2022-04-08 04:35:00|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.8|1121.8|5
1649392800000|2022-04-08 04:40:00|1123.1|1122.1|1122.9|1121.9|1123.4|1122.4|1122.9|1121.9|6
1649393100000|2022-04-08 04:45:00|1123|1122|1122.4|1121.4|1123|1122|1122.2|1121.2|15
1649393400000|2022-04-08 04:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|16
1649393700000|2022-04-08 04:55:00|1121.9|1120.9|1123.4|1122.4|1123.4|1122.4|1121.9|1120.9|69
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1123.8|1122.8|1124.3|1123.3|1122.9|1121.9|25
1649394300000|2022-04-08 05:05:00|1123.6|1122.6|1123|1122|1123.7|1122.7|1123|1122|59
1649394600000|2022-04-08 05:10:00|1123.7|1122.7|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|55
1649394900000|2022-04-08 05:15:00|1125.1|1124.1|1127.5|1126.5|1127.5|1126.5|1125.1|1124.1|42
1649395200000|2022-04-08 05:20:00|1127.6|1126.6|1127.5|1126.5|1128.4|1127.4|1127|1126|79
1649395500000|2022-04-08 05:25:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.7|1125.7|75
1649395800000|2022-04-08 05:30:00|1126.7|1125.7|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|110
1649396100000|2022-04-08 05:35:00|1126.7|1125.7|1126.3|1125.3|1126.7|1125.7|1126|1125|27
1649396400000|2022-04-08 05:40:00|1126.2|1125.2|1126.6|1125.6|1126.6|1125.6|1125.9|1124.9|14
1649396700000|2022-04-08 05:45:00|1126.5|1125.5|1126.6|1125.6|1126.7|1125.7|1126.3|1125.3|41
1649397000000|2022-04-08 05:50:00|1127|1126|1127.8|1126.8|1127.8|1126.8|1126.7|1125.7|22
1649397300000|2022-04-08 05:55:00|1127.6|1126.6|1127.5|1126.5|1128.3|1127.3|1127.5|1126.5|21
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1126.6|1125.6|1127.7|1126.7|1126.5|1125.5|80
1649397900000|2022-04-08 06:05:00|1127|1126|1126.9|1125.9|1127|1126|1126.5|1125.5|21
1649398200000|2022-04-08 06:10:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|6
1649398500000|2022-04-08 06:15:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|9
1649398800000|2022-04-08 06:20:00|1126.9|1125.9|1128.5|1127.5|1128.5|1127.5|1126.9|1125.9|33
1649399100000|2022-04-08 06:25:00|1128.4|1127.4|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|37
1649399400000|2022-04-08 06:30:00|1127.9|1126.9|1128.3|1127.3|1128.4|1127.4|1127.6|1126.6|155
1649399700000|2022-04-08 06:35:00|1128.1|1127.1|1128.9|1127.9|1129.2|1128.2|1128.1|1127.1|137
1649400000000|2022-04-08 06:40:00|1129|1128|1128.6|1127.6|1129|1128|1128.1|1127.1|53
1649400300000|2022-04-08 06:45:00|1128.8|1127.8|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|68
1649400600000|2022-04-08 06:50:00|1129.5|1128.5|1130.6|1129.6|1130.7|1129.7|1129.4|1128.4|106
1649400900000|2022-04-08 06:55:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|42
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1129.5|1128.5|1131.1|1130.1|1129.5|1128.5|136
1649401500000|2022-04-08 07:05:00|1129.6|1128.6|1129.6|1128.6|1129.9|1128.9|1128.9|1127.9|149
1649401800000|2022-04-08 07:10:00|1129.5|1128.5|1130.1|1129.1|1130.2|1129.2|1129.2|1128.2|105
1649402100000|2022-04-08 07:15:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.4|1128.4|160
1649402400000|2022-04-08 07:20:00|1130.2|1129.2|1129.5|1128.5|1130.4|1129.4|1129.4|1128.4|71
1649402700000|2022-04-08 07:25:00|1129.4|1128.4|1128.9|1127.9|1129.4|1128.4|1128.6|1127.6|90
1649403000000|2022-04-08 07:30:00|1129|1128|1128.8|1127.8|1129|1128|1128.5|1127.5|86
1649403300000|2022-04-08 07:35:00|1129|1128|1130|1129|1130.2|1129.2|1129|1128|68
1649403600000|2022-04-08 07:40:00|1130.1|1129.1|1130.1|1129.1|1130.2|1129.2|1129.6|1128.6|92
1649403900000|2022-04-08 07:45:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1129.5|1128.5|80
1649404200000|2022-04-08 07:50:00|1130.4|1129.4|1131.2|1130.2|1131.6|1130.6|1130.4|1129.4|45
1649404500000|2022-04-08 07:55:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1130.9|1129.9|178
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.9|1131.9|1132.9|1131.9|1131.5|1130.5|177
1649405100000|2022-04-08 08:05:00|1133|1132|1133.2|1132.2|1133.8|1132.8|1132.8|1131.8|151
1649405400000|2022-04-08 08:10:00|1133.5|1132.5|1133.2|1132.2|1133.7|1132.7|1133.1|1132.1|62
1649405700000|2022-04-08 08:15:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133|1132|163
1649406000000|2022-04-08 08:20:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1133.2|1132.2|287
1649406300000|2022-04-08 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|468
1649406600000|2022-04-08 08:30:00|1134.7|1133.7|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|155
1649406900000|2022-04-08 08:35:00|1134.4|1133.4|1134.4|1133.4|1134.5|1133.5|1134.2|1133.2|165
1649407200000|2022-04-08 08:40:00|1134.3|1133.3|1134|1133|1134.4|1133.4|1133.9|1132.9|145
1649407500000|2022-04-08 08:45:00|1133.9|1132.9|1133.5|1132.5|1133.9|1132.9|1133.3|1132.3|46
1649407800000|2022-04-08 08:50:00|1133.4|1132.4|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|180
1649408100000|2022-04-08 08:55:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|65
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.6|1130.6|130
1649408700000|2022-04-08 09:05:00|1132.3|1131.3|1131.9|1130.9|1132.3|1131.3|1131.8|1130.8|30
1649409000000|2022-04-08 09:10:00|1132.2|1131.2|1132.3|1131.3|1132.7|1131.7|1132.2|1131.2|157
1649409300000|2022-04-08 09:15:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|93
1649409600000|2022-04-08 09:20:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.1|1131.1|88
1649409900000|2022-04-08 09:25:00|1132.5|1131.5|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|50
1649410200000|2022-04-08 09:30:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.9|1130.9|42
1649410500000|2022-04-08 09:35:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.3|1130.3|82
1649410800000|2022-04-08 09:40:00|1131.7|1130.7|1131.4|1130.4|1131.8|1130.8|1131.4|1130.4|49
1649411100000|2022-04-08 09:45:00|1131.5|1130.5|1132.2|1131.2|1132.2|1131.2|1131.3|1130.3|175
1649411400000|2022-04-08 09:50:00|1132.1|1131.1|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|124
1649411700000|2022-04-08 09:55:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|148
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|153
1649412300000|2022-04-08 10:05:00|1131.6|1130.6|1131.5|1130.5|1131.6|1130.6|1131.3|1130.3|72
1649412600000|2022-04-08 10:10:00|1131.4|1130.4|1130.7|1129.7|1131.6|1130.6|1130.6|1129.6|138
1649412900000|2022-04-08 10:15:00|1130.9|1129.9|1131|1130|1131.7|1130.7|1130.9|1129.9|216
1649413200000|2022-04-08 10:20:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.7|1129.7|159
1649413500000|2022-04-08 10:25:00|1131|1130|1131|1130|1131.1|1130.1|1130.8|1129.8|104
1649413800000|2022-04-08 10:30:00|1130.9|1129.9|1131|1130|1131.1|1130.1|1130.8|1129.8|88
1649414100000|2022-04-08 10:35:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.9|1129.9|175
1649414400000|2022-04-08 10:40:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|104
1649414700000|2022-04-08 10:45:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|114
1649415000000|2022-04-08 10:50:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.3|1131.3|157
1649415300000|2022-04-08 10:55:00|1132.8|1131.8|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|93
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1132.5|1131.5|1133|1132|1132.5|1131.5|108
1649415900000|2022-04-08 11:05:00|1132.6|1131.6|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|67
1649416200000|2022-04-08 11:10:00|1132.8|1131.8|1132.8|1131.8|1133.1|1132.1|1132.7|1131.7|59
1649416500000|2022-04-08 11:15:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|38
1649416800000|2022-04-08 11:20:00|1132.8|1131.8|1132.7|1131.7|1133|1132|1132.5|1131.5|94
1649417100000|2022-04-08 11:25:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|82
1649417400000|2022-04-08 11:30:00|1132.9|1131.9|1132.8|1131.8|1132.9|1131.9|1132.5|1131.5|105
1649417700000|2022-04-08 11:35:00|1132.9|1131.9|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|36
1649418000000|2022-04-08 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|102
1649418300000|2022-04-08 11:45:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133.1|1132.1|42
1649418600000|2022-04-08 11:50:00|1133.1|1132.1|1132.9|1131.9|1133.2|1132.2|1132.8|1131.8|43
1649418900000|2022-04-08 11:55:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|35
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|149
1649419500000|2022-04-08 12:05:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.6|1130.6|230
1649419800000|2022-04-08 12:10:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.6|1130.6|94
1649420100000|2022-04-08 12:15:00|1131.9|1130.9|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|111
1649420400000|2022-04-08 12:20:00|1131.8|1130.8|1132.6|1131.6|1132.6|1131.6|1131.8|1130.8|104
1649420700000|2022-04-08 12:25:00|1132.5|1131.5|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|105
1649421000000|2022-04-08 12:30:00|1132.1|1131.1|1131.7|1130.7|1132.5|1131.5|1131.6|1130.6|123
1649421300000|2022-04-08 12:35:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|202
1649421600000|2022-04-08 12:40:00|1131.1|1130.1|1131|1130|1131.1|1130.1|1130.7|1129.7|146
1649421900000|2022-04-08 12:45:00|1130.9|1129.9|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|151
1649422200000|2022-04-08 12:50:00|1130.8|1129.8|1130.4|1129.4|1130.8|1129.8|1130|1129|227
1649422500000|2022-04-08 12:55:00|1130.3|1129.3|1130.3|1129.3|1130.8|1129.8|1130.3|1129.3|95
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1129|1128|1130.2|1129.2|1129|1128|410
1649423100000|2022-04-08 13:05:00|1129.1|1128.1|1128.7|1127.7|1129.1|1128.1|1128.6|1127.6|221
1649423400000|2022-04-08 13:10:00|1128.5|1127.5|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|138
1649423700000|2022-04-08 13:15:00|1128.3|1127.3|1128.3|1127.3|1128.7|1127.7|1128.2|1127.2|85
1649424000000|2022-04-08 13:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.6|1126.6|93
1649424300000|2022-04-08 13:25:00|1127.7|1126.7|1128|1127|1128.1|1127.1|1127.3|1126.3|223
1649424600000|2022-04-08 13:30:00|1127.7|1127.2|1126.2|1125.7|1128.2|1127.7|1125.2|1124.7|3644
1649424900000|2022-04-08 13:35:00|1126.3|1125.8|1125.8|1125.3|1127.3|1126.8|1125.7|1125.2|1882
1649425200000|2022-04-08 13:40:00|1125.7|1125.2|1125.3|1124.8|1126.2|1125.7|1124.5|1124|1573
1649425500000|2022-04-08 13:45:00|1125.2|1124.7|1126.2|1125.7|1127.3|1126.8|1124.7|1124.2|1077
1649425800000|2022-04-08 13:50:00|1126.1|1125.6|1125.5|1125|1126.2|1125.7|1124.6|1124.1|1528
1649426100000|2022-04-08 13:55:00|1125.4|1124.9|1124.3|1123.8|1126|1125.5|1124.3|1123.8|1034
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1126.2|1125.7|1126.5|1126|1124|1123.5|1228
1649426700000|2022-04-08 14:05:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1125.2|1124.7|1372
1649427000000|2022-04-08 14:10:00|1127|1126.5|1127.4|1126.9|1127.4|1126.9|1126.5|1126|1672
1649427300000|2022-04-08 14:15:00|1127.5|1127|1127.3|1126.8|1127.7|1127.2|1126.1|1125.6|2000
1649427600000|2022-04-08 14:20:00|1127.4|1126.9|1128.6|1128.1|1129|1128.5|1127.3|1126.8|1417
1649427900000|2022-04-08 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.8|1129.3|1128.3|1127.8|803
1649428200000|2022-04-08 14:30:00|1129.7|1129.2|1129.7|1129.2|1130.4|1129.9|1129.4|1128.9|1036
1649428500000|2022-04-08 14:35:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.2|1128.7|720
1649428800000|2022-04-08 14:40:00|1130.1|1129.6|1129.1|1128.6|1130.4|1129.9|1129.1|1128.6|1204
1649429100000|2022-04-08 14:45:00|1129|1128.5|1127.4|1126.9|1129.5|1129|1127.4|1126.9|1004
1649429400000|2022-04-08 14:50:00|1127.5|1127|1130|1129.5|1130.4|1129.9|1127.5|1127|1156
1649429700000|2022-04-08 14:55:00|1130.1|1129.6|1131.1|1130.6|1131.2|1130.7|1129.9|1129.4|2563
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1130.6|1130.1|1131.5|1131|1130.3|1129.8|939
1649430300000|2022-04-08 15:05:00|1130.7|1130.2|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|1068
1649430600000|2022-04-08 15:10:00|1130.3|1129.8|1130.1|1129.6|1130.9|1130.4|1130|1129.5|1197
1649430900000|2022-04-08 15:15:00|1130.2|1129.7|1129.2|1128.7|1130.3|1129.8|1129.2|1128.7|1590
1649431200000|2022-04-08 15:20:00|1129.3|1128.8|1128.7|1128.2|1129.4|1128.9|1128.4|1127.9|1135
1649431500000|2022-04-08 15:25:00|1128.8|1128.3|1128.5|1128|1129.1|1128.6|1128|1127.5|1462
1649431800000|2022-04-08 15:30:00|1128.6|1128.1|1129.1|1128.6|1129.3|1128.8|1128.4|1127.9|1119
1649432100000|2022-04-08 15:35:00|1129|1128.5|1127.9|1127.4|1129|1128.5|1127.4|1126.9|1078
1649432400000|2022-04-08 15:40:00|1128|1127.5|1128|1127.5|1128.2|1127.7|1127.5|1127|1232
1649432700000|2022-04-08 15:45:00|1127.9|1127.4|1128.5|1128|1129|1128.5|1127.8|1127.3|764
1649433000000|2022-04-08 15:50:00|1128.4|1127.9|1128.3|1127.8|1129.2|1128.7|1128.3|1127.8|561
1649433300000|2022-04-08 15:55:00|1128.2|1127.7|1128.4|1127.9|1128.6|1128.1|1128|1127.5|862
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1128.2|1127.7|1128.9|1128.4|1128|1127.5|710
1649433900000|2022-04-08 16:05:00|1128.3|1127.8|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|658
1649434200000|2022-04-08 16:10:00|1128|1127.5|1128.6|1128.1|1129.1|1128.6|1127.8|1127.3|520
1649434500000|2022-04-08 16:15:00|1128.7|1128.2|1129.6|1129.1|1129.9|1129.4|1128.2|1127.7|394
1649434800000|2022-04-08 16:20:00|1129.7|1129.2|1130.3|1129.8|1130.4|1129.9|1129.7|1129.2|397
1649435100000|2022-04-08 16:25:00|1130.5|1130|1131|1130.5|1131.1|1130.6|1130.5|1130|288
1649435400000|2022-04-08 16:30:00|1130.9|1130.4|1130.2|1129.7|1130.9|1130.4|1130.2|1129.7|651
1649435700000|2022-04-08 16:35:00|1130.5|1130|1130.9|1130.4|1130.9|1130.4|1130.2|1129.7|426
1649436000000|2022-04-08 16:40:00|1130.8|1130.3|1130.8|1130.3|1131.3|1130.8|1130.6|1130.1|359
1649436300000|2022-04-08 16:45:00|1130.7|1130.2|1130.3|1129.8|1131|1130.5|1130.1|1129.6|277
1649436600000|2022-04-08 16:50:00|1130.2|1129.7|1131.1|1130.6|1131.2|1130.7|1130.2|1129.7|445
1649436900000|2022-04-08 16:55:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.6|1130.1|272
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1130.8|1130.3|1130.9|1130.4|1129.9|1129.4|299
1649437500000|2022-04-08 17:05:00|1130.7|1130.2|1130.5|1130|1130.8|1130.3|1130.1|1129.6|179
1649437800000|2022-04-08 17:10:00|1130.6|1130.1|1130|1129.5|1130.6|1130.1|1129.9|1129.4|303
1649438100000|2022-04-08 17:15:00|1129.9|1129.4|1129.4|1128.9|1130|1129.5|1129.3|1128.8|243
1649438400000|2022-04-08 17:20:00|1129.5|1129|1129.4|1128.9|1129.8|1129.3|1129.3|1128.8|262
1649438700000|2022-04-08 17:25:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.9|1128.4|247
1649439000000|2022-04-08 17:30:00|1128.8|1128.3|1128.4|1127.9|1128.9|1128.4|1128.4|1127.9|312
1649439300000|2022-04-08 17:35:00|1128.2|1127.7|1128.2|1127.7|1128.6|1128.1|1128.1|1127.6|230
1649439600000|2022-04-08 17:40:00|1128.1|1127.6|1127.8|1127.3|1128.4|1127.9|1127.5|1127|222
1649439900000|2022-04-08 17:45:00|1128|1127.5|1127.7|1127.2|1128.1|1127.6|1127.5|1127|223
1649440200000|2022-04-08 17:50:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.5|1127|486
1649440500000|2022-04-08 17:55:00|1128.2|1127.7|1128.4|1127.9|1128.7|1128.2|1128|1127.5|304
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1127.8|1127.3|1128.9|1128.4|1127.6|1127.1|702
1649441100000|2022-04-08 18:05:00|1127.7|1127.2|1128.2|1127.7|1128.3|1127.8|1127.6|1127.1|380
1649441400000|2022-04-08 18:10:00|1128.3|1127.8|1128.4|1127.9|1128.4|1127.9|1128|1127.5|473
1649441700000|2022-04-08 18:15:00|1128.5|1128|1128.2|1127.7|1128.7|1128.2|1127.9|1127.4|328
1649442000000|2022-04-08 18:20:00|1128.3|1127.8|1127.8|1127.3|1129|1128.5|1127.7|1127.2|555
1649442300000|2022-04-08 18:25:00|1127.7|1127.2|1126.4|1125.9|1127.7|1127.2|1126.1|1125.6|968
1649442600000|2022-04-08 18:30:00|1126.3|1125.8|1125.8|1125.3|1126.4|1125.9|1125.7|1125.2|505
1649442900000|2022-04-08 18:35:00|1125.7|1125.2|1126.3|1125.8|1126.6|1126.1|1125.6|1125.1|399
1649443200000|2022-04-08 18:40:00|1126.2|1125.7|1126.3|1125.8|1126.7|1126.2|1126.1|1125.6|352
1649443500000|2022-04-08 18:45:00|1126.4|1125.9|1127|1126.5|1127.1|1126.6|1126.2|1125.7|429
1649443800000|2022-04-08 18:50:00|1127.1|1126.6|1128.4|1127.9|1128.5|1128|1126.9|1126.4|545
1649444100000|2022-04-08 18:55:00|1128.3|1127.8|1128|1127.5|1128.3|1127.8|1127.9|1127.4|417
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1127.6|1127.1|1128|1127.5|1127.4|1126.9|338
1649444700000|2022-04-08 19:05:00|1127.5|1127|1127.2|1126.7|1127.8|1127.3|1127.1|1126.6|246
1649445000000|2022-04-08 19:10:00|1127.3|1126.8|1127.9|1127.4|1128.8|1128.3|1127|1126.5|427
1649445300000|2022-04-08 19:15:00|1127.8|1127.3|1127.9|1127.4|1128.7|1128.2|1127.6|1127.1|322
1649445600000|2022-04-08 19:20:00|1127.8|1127.3|1127.7|1127.2|1128.3|1127.8|1127.4|1126.9|294
1649445900000|2022-04-08 19:25:00|1127.6|1127.1|1127.9|1127.4|1127.9|1127.4|1127.5|1127|240
1649446200000|2022-04-08 19:30:00|1128|1127.5|1127.2|1126.7|1128.2|1127.7|1127.1|1126.6|281
1649446500000|2022-04-08 19:35:00|1127.1|1126.6|1126.2|1125.7|1127.1|1126.6|1126.2|1125.7|444
1649446800000|2022-04-08 19:40:00|1126.3|1125.8|1127.1|1126.6|1127.1|1126.6|1126.1|1125.6|778
1649447100000|2022-04-08 19:45:00|1127|1126.5|1125.9|1125.4|1127.3|1126.8|1125.9|1125.4|714
1649447400000|2022-04-08 19:50:00|1126.4|1125.9|1125.4|1124.9|1126.4|1125.9|1125|1124.5|1459
1649447700000|2022-04-08 19:55:00|1125.3|1124.8|1125.3|1124.8|1125.5|1125|1124.4|1123.9|8626
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1125.5|1124.5|1126.1|1125.1|1125.4|1124.4|708
1649448300000|2022-04-08 20:05:00|1125.6|1124.6|1125.9|1124.9|1126|1125|1125.4|1124.4|178
1649448600000|2022-04-08 20:10:00|1125.8|1124.8|1125.9|1124.9|1126.2|1125.2|1125.8|1124.8|94
1649448900000|2022-04-08 20:15:00|1125.7|1124.7|1126|1125|1126|1125|1125.7|1124.7|38
1649449200000|2022-04-08 20:20:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.8|1124.8|26
1649449500000|2022-04-08 20:25:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|19
1649449800000|2022-04-08 20:30:00|1126|1125|1126|1125|1126.1|1125.1|1126|1125|59
1649450100000|2022-04-08 20:35:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1649450400000|2022-04-08 20:40:00|1126|1125|1125.9|1124.9|1126|1125|1125.8|1124.8|7
1649450700000|2022-04-08 20:45:00|1125.7|1124.7|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|111
1649451000000|2022-04-08 20:50:00|1125.2|1124.2|1125.5|1124.5|1125.6|1124.6|1125.2|1124.2|26
1649451300000|2022-04-08 20:55:00|1125|1124|1126|1124|1126|1124.9|1125|1123.9|14
1649628300000|2022-04-10 22:05:00|1126.9|1124.9|1126.7|1124.7|1127|1125|1126.6|1124.6|0
1649628600000|2022-04-10 22:10:00|1126.8|1124.8|1126.4|1124.4|1126.9|1124.9|1126.3|1124.3|0
1649628900000|2022-04-10 22:15:00|1126.3|1124.3|1126.4|1124.4|1126.6|1124.6|1126.3|1124.3|0
1649629200000|2022-04-10 22:20:00|1125.6|1124.6|1127.8|1126.8|1127.8|1126.8|1124.5|1123.5|8
1649629500000|2022-04-10 22:25:00|1125.4|1124.4|1124.7|1123.7|1125.4|1124.4|1124.7|1123.7|3
1649629800000|2022-04-10 22:30:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649630100000|2022-04-10 22:35:00|1124.6|1123.6|1124.7|1123.7|1124.7|1123.7|1124.6|1123.6|2
1649630400000|2022-04-10 22:40:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649630700000|2022-04-10 22:45:00|1125|1124|1125|1124|1125|1124|1125|1124|2
1649631000000|2022-04-10 22:50:00|1125.1|1124.1|1125|1124|1125.1|1124.1|1125|1124|2
1649631300000|2022-04-10 22:55:00|1124.6|1123.6|1125.1|1124.1|1125.1|1124.1|1124.6|1123.6|2
1649631600000|2022-04-10 23:00:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649631900000|2022-04-10 23:05:00|1124.9|1123.9|1125.2|1124.2|1125.2|1124.2|1124.9|1123.9|3
1649632200000|2022-04-10 23:10:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.5|1123.5|2
1649632500000|2022-04-10 23:15:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|2
1649632800000|2022-04-10 23:20:00|||||||||2
1649633100000|2022-04-10 23:25:00|1124.1|1123.1|1123.9|1122.9|1124.1|1123.1|1123.9|1122.9|7
1649633400000|2022-04-10 23:30:00|||||||||2
1649633700000|2022-04-10 23:35:00|||||||||2
1649634000000|2022-04-10 23:40:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1649634300000|2022-04-10 23:45:00|1123.9|1122.9|1125|1124|1125.1|1124.1|1123.9|1122.9|6
1649634600000|2022-04-10 23:50:00|1123.4|1122.4|1123.4|1122.4|1124.5|1123.5|1123.4|1122.4|7
1649634900000|2022-04-10 23:55:00|1122.8|1121.8|1122.6|1121.6|1122.8|1121.8|1122.6|1121.6|2
1649635200000|2022-04-11 00:00:00|1121.5|1120.5|1120.9|1119.9|1122.5|1121.5|1120.4|1119.4|30
1649635500000|2022-04-11 00:05:00|1121.2|1120.2|1120|1119|1121.2|1120.2|1119.3|1118.3|93
1649635800000|2022-04-11 00:10:00|1119.1|1118.1|1121.3|1120.3|1121.4|1120.4|1118.8|1117.8|75
1649636100000|2022-04-11 00:15:00|1121.4|1120.4|1121.9|1120.9|1122.1|1121.1|1121.4|1120.4|19
1649636400000|2022-04-11 00:20:00|1121.7|1120.7|1121.3|1120.3|1121.7|1120.7|1120.8|1119.8|33
1649636700000|2022-04-11 00:25:00|1121.2|1120.2|1122.3|1121.3|1125.3|1124.3|1121.2|1120.2|125
1649637000000|2022-04-11 00:30:00|1123.1|1122.1|1122.7|1121.7|1123.8|1122.8|1122.5|1121.5|57
1649637300000|2022-04-11 00:35:00|1124.1|1123.1|1123.8|1122.8|1124.1|1123.1|1123.5|1122.5|30
1649637600000|2022-04-11 00:40:00|1124|1123|1124.1|1123.1|1124.6|1123.6|1124|1123|21
1649637900000|2022-04-11 00:45:00|1124.4|1123.4|1124.9|1123.9|1125.4|1124.4|1124.4|1123.4|11
1649638200000|2022-04-11 00:50:00|1125|1124|1125.6|1124.6|1125.7|1124.7|1125|1124|12
1649638500000|2022-04-11 00:55:00|1125.8|1124.8|1125.3|1124.3|1125.8|1124.8|1125.2|1124.2|18
1649638800000|2022-04-11 01:00:00|1125.4|1124.4|1124.8|1123.8|1125.7|1124.7|1124.7|1123.7|68
1649639100000|2022-04-11 01:05:00|1125|1124|1125.1|1124.1|1125.2|1124.2|1125|1124|16
1649639400000|2022-04-11 01:10:00|1125.2|1124.2|1126.8|1125.8|1126.8|1125.8|1125.2|1124.2|77
1649639700000|2022-04-11 01:15:00|1126.9|1125.9|1124.8|1123.8|1126.9|1125.9|1124.7|1123.7|65
1649640000000|2022-04-11 01:20:00|1125.3|1124.3|1125.2|1124.2|1125.6|1124.6|1124.9|1123.9|9
1649640300000|2022-04-11 01:25:00|1125.1|1124.1|1122.3|1121.3|1125.1|1124.1|1122.3|1121.3|222
1649640600000|2022-04-11 01:30:00|1122.2|1121.2|1118.5|1117.5|1122.5|1121.5|1116.1|1115.1|262
1649640900000|2022-04-11 01:35:00|1117.8|1116.8|1116.2|1115.2|1118.1|1117.1|1116.2|1115.2|75
1649641200000|2022-04-11 01:40:00|1116.5|1115.5|1115.7|1114.7|1116.8|1115.8|1115.1|1114.1|154
1649641500000|2022-04-11 01:45:00|1115.8|1114.8|1115|1114|1115.9|1114.9|1114.6|1113.6|115
1649641800000|2022-04-11 01:50:00|1115.1|1114.1|1114.7|1113.7|1116.2|1115.2|1114.5|1113.5|76
1649642100000|2022-04-11 01:55:00|1114.3|1113.3|1114.6|1113.6|1114.6|1113.6|1113.5|1112.5|75
1649642400000|2022-04-11 02:00:00|1114.4|1113.4|1113.2|1112.2|1115|1114|1113.2|1112.2|51
1649642700000|2022-04-11 02:05:00|1113.3|1112.3|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|35
1649643000000|2022-04-11 02:10:00|1112.5|1111.5|1111.9|1110.9|1112.6|1111.6|1111.2|1110.2|66
1649643300000|2022-04-11 02:15:00|1112|1111|1109.2|1108.2|1112|1111|1109.2|1108.2|98
1649643600000|2022-04-11 02:20:00|1109.3|1108.3|1108.9|1107.9|1109.4|1108.4|1108.6|1107.6|70
1649643900000|2022-04-11 02:25:00|1109.2|1108.2|1108.8|1107.8|1110.1|1109.1|1108.7|1107.7|152
1649644200000|2022-04-11 02:30:00|1109|1108|1108.9|1107.9|1109.7|1108.7|1108.8|1107.8|60
1649644500000|2022-04-11 02:35:00|1109.4|1108.4|1109.6|1108.6|1109.6|1108.6|1108.4|1107.4|50
1649644800000|2022-04-11 02:40:00|1109.3|1108.3|1109.9|1108.9|1110|1109|1108.7|1107.7|55
1649645100000|2022-04-11 02:45:00|1110.1|1109.1|1110.2|1109.2|1110.3|1109.3|1109.6|1108.6|38
1649645400000|2022-04-11 02:50:00|1109.8|1108.8|1110.4|1109.4|1110.4|1109.4|1109.6|1108.6|26
1649645700000|2022-04-11 02:55:00|1110.3|1109.3|1108.9|1107.9|1110.3|1109.3|1108.8|1107.8|68
1649646000000|2022-04-11 03:00:00|1109.5|1108.5|1109.2|1108.2|1109.5|1108.5|1108.9|1107.9|18
1649646300000|2022-04-11 03:05:00|1109.4|1108.4|1110.4|1109.4|1110.8|1109.8|1109.4|1108.4|41
1649646600000|2022-04-11 03:10:00|1110.3|1109.3|1111.3|1110.3|1111.6|1110.6|1110|1109|53
1649646900000|2022-04-11 03:15:00|1110|1109|1111.4|1110.4|1111.4|1110.4|1110|1109|17
1649647200000|2022-04-11 03:20:00|1112.3|1111.3|1111.8|1110.8|1112.3|1111.3|1111.7|1110.7|10
1649647500000|2022-04-11 03:25:00|1111.4|1110.4|1110.7|1109.7|1111.7|1110.7|1110.7|1109.7|25
1649647800000|2022-04-11 03:30:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.2|1109.2|52
1649648100000|2022-04-11 03:35:00|1110.9|1109.9|1111.3|1110.3|1111.4|1110.4|1110.9|1109.9|7
1649648400000|2022-04-11 03:40:00|1111.4|1110.4|1111.3|1110.3|1111.8|1110.8|1111.3|1110.3|13
1649648700000|2022-04-11 03:45:00|1111.5|1110.5|1111.9|1110.9|1112.3|1111.3|1111.5|1110.5|39
1649649000000|2022-04-11 03:50:00|1112|1111|1112.6|1111.6|1112.6|1111.6|1112|1111|12
1649649300000|2022-04-11 03:55:00|1112.7|1111.7|1112.6|1111.6|1112.8|1111.8|1112.5|1111.5|10
1649649600000|2022-04-11 04:00:00|1112.9|1111.9|1112.9|1111.9|1113.3|1112.3|1112.9|1111.9|30
1649649900000|2022-04-11 04:05:00|1112.8|1111.8|1113|1112|1113.1|1112.1|1112.8|1111.8|6
1649650200000|2022-04-11 04:10:00|1112.9|1111.9|1112.8|1111.8|1112.9|1111.9|1112.6|1111.6|6
1649650500000|2022-04-11 04:15:00|1113|1112|1112.4|1111.4|1113|1112|1112.4|1111.4|7
1649650800000|2022-04-11 04:20:00|1113.2|1112.2|1113.1|1112.1|1113.3|1112.3|1113.1|1112.1|5
1649651100000|2022-04-11 04:25:00|1113|1112|1112.6|1111.6|1113|1112|1112.2|1111.2|18
1649651400000|2022-04-11 04:30:00|1112.4|1111.4|1112.5|1111.5|1112.6|1111.6|1112.4|1111.4|4
1649651700000|2022-04-11 04:35:00|1111.9|1110.9|1112.7|1111.7|1112.7|1111.7|1111.9|1110.9|7
1649652000000|2022-04-11 04:40:00|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|3
1649652300000|2022-04-11 04:45:00|1113|1112|1113|1112|1113|1112|1113|1112|2
1649652600000|2022-04-11 04:50:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1
1649652900000|2022-04-11 04:55:00|1113.2|1112.2|1112.9|1111.9|1113.2|1112.2|1112.8|1111.8|4
1649653200000|2022-04-11 05:00:00|1112.4|1111.4|1111.5|1110.5|1112.6|1111.6|1111.5|1110.5|22
1649653500000|2022-04-11 05:05:00|1112.2|1111.2|1111.5|1110.5|1112.3|1111.3|1111.5|1110.5|7
1649653800000|2022-04-11 05:10:00|1111.9|1110.9|1110.8|1109.8|1111.9|1110.9|1110.8|1109.8|52
1649654100000|2022-04-11 05:15:00|1110.9|1109.9|1111|1110|1111|1110|1110.9|1109.9|9
1649654400000|2022-04-11 05:20:00|1111.1|1110.1|1109.5|1108.5|1111.2|1110.2|1109.5|1108.5|15
1649654700000|2022-04-11 05:25:00|1109.8|1108.8|1109.3|1108.3|1109.8|1108.8|1109.3|1108.3|15
1649655000000|2022-04-11 05:30:00|1110.1|1109.1|1110.3|1109.3|1110.5|1109.5|1110|1109|6
1649655300000|2022-04-11 05:35:00|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|3
1649655600000|2022-04-11 05:40:00|1110.3|1109.3|1111|1110|1111|1110|1109.9|1108.9|86
1649655900000|2022-04-11 05:45:00|1110.9|1109.9|1109.7|1108.7|1110.9|1109.9|1109.4|1108.4|104
1649656200000|2022-04-11 05:50:00|1110|1109|1111.5|1110.5|1111.8|1110.8|1110|1109|120
1649656500000|2022-04-11 05:55:00|1111.3|1110.3|1112.8|1111.8|1112.8|1111.8|1110.8|1109.8|119
1649656800000|2022-04-11 06:00:00|1112.9|1111.9|1112.4|1111.4|1113|1112|1111.8|1110.8|136
1649657100000|2022-04-11 06:05:00|1112.2|1111.2|1110.8|1109.8|1112.2|1111.2|1110.8|1109.8|86
1649657400000|2022-04-11 06:10:00|1111|1110|1111.1|1110.1|1111.6|1110.6|1110.6|1109.6|50
1649657700000|2022-04-11 06:15:00|1111|1110|1111.3|1110.3|1111.4|1110.4|1110.4|1109.4|104
1649658000000|2022-04-11 06:20:00|1111.1|1110.1|1111.6|1110.6|1111.6|1110.6|1110.4|1109.4|139
1649658300000|2022-04-11 06:25:00|1111.8|1110.8|1111.3|1110.3|1112|1111|1110.9|1109.9|276
1649658600000|2022-04-11 06:30:00|1111.4|1110.4|1111.1|1110.1|1111.9|1110.9|1110.6|1109.6|82
1649658900000|2022-04-11 06:35:00|1111.3|1110.3|1110.3|1109.3|1111.4|1110.4|1110.2|1109.2|42
1649659200000|2022-04-11 06:40:00|1110.2|1109.2|1110.6|1109.6|1110.6|1109.6|1109.9|1108.9|53
1649659500000|2022-04-11 06:45:00|1110.5|1109.5|1109.8|1108.8|1110.7|1109.7|1109.8|1108.8|57
1649659800000|2022-04-11 06:50:00|1109.9|1108.9|1109.8|1108.8|1110.1|1109.1|1109.4|1108.4|106
1649660100000|2022-04-11 06:55:00|1109.9|1108.9|1109.2|1108.2|1110.1|1109.1|1109|1108|130
1649660400000|2022-04-11 07:00:00|1109.1|1108.1|1109.9|1108.9|1110.6|1109.6|1108.9|1107.9|404
1649660700000|2022-04-11 07:05:00|1109.7|1108.7|1109.3|1108.3|1110.3|1109.3|1109.1|1108.1|198
1649661000000|2022-04-11 07:10:00|1109.4|1108.4|1108.4|1107.4|1109.4|1108.4|1108.1|1107.1|564
1649661300000|2022-04-11 07:15:00|1108.3|1107.3|1109.1|1108.1|1109.3|1108.3|1107.7|1106.7|225
1649661600000|2022-04-11 07:20:00|1109|1108|1110.4|1109.4|1110.5|1109.5|1109|1108|82
1649661900000|2022-04-11 07:25:00|1110.3|1109.3|1113.5|1112.5|1113.5|1112.5|1110.1|1109.1|494
1649662200000|2022-04-11 07:30:00|1113.4|1112.4|1112.9|1111.9|1113.6|1112.6|1112.3|1111.3|121
1649662500000|2022-04-11 07:35:00|1113|1112|1113|1112|1113.2|1112.2|1112.5|1111.5|86
1649662800000|2022-04-11 07:40:00|1112.9|1111.9|1113|1112|1113.1|1112.1|1112.8|1111.8|180
1649663100000|2022-04-11 07:45:00|1113.1|1112.1|1113.4|1112.4|1114.3|1113.3|1112.5|1111.5|293
1649663400000|2022-04-11 07:50:00|1113.3|1112.3|1112.9|1111.9|1113.4|1112.4|1112.7|1111.7|216
1649663700000|2022-04-11 07:55:00|1113|1112|1112.1|1111.1|1113|1112|1111.7|1110.7|111
1649664000000|2022-04-11 08:00:00|1112.2|1111.2|1112.3|1111.3|1114|1113|1112.2|1111.2|873
1649664300000|2022-04-11 08:05:00|1112.2|1111.2|1112.6|1111.6|1112.9|1111.9|1111.9|1110.9|265
1649664600000|2022-04-11 08:10:00|1112.5|1111.5|1110.3|1109.3|1112.5|1111.5|1110.3|1109.3|227
1649664900000|2022-04-11 08:15:00|1110.4|1109.4|1109|1108|1111.2|1110.2|1108.9|1107.9|165
1649665200000|2022-04-11 08:20:00|1108.9|1107.9|1109.7|1108.7|1110.2|1109.2|1108.7|1107.7|356
1649665500000|2022-04-11 08:25:00|1109.8|1108.8|1108.4|1107.4|1109.8|1108.8|1108.2|1107.2|750
1649665800000|2022-04-11 08:30:00|1108.6|1107.6|1109.2|1108.2|1109.3|1108.3|1108|1107|447
1649666100000|2022-04-11 08:35:00|1109.1|1108.1|1109.5|1108.5|1109.5|1108.5|1109.1|1108.1|79
1649666400000|2022-04-11 08:40:00|1109.4|1108.4|1109.2|1108.2|1109.6|1108.6|1108.9|1107.9|459
1649666700000|2022-04-11 08:45:00|1109.3|1108.3|1109.5|1108.5|1109.6|1108.6|1109|1108|274
1649667000000|2022-04-11 08:50:00|1109.6|1108.6|1109.3|1108.3|1109.6|1108.6|1109|1108|143
1649667300000|2022-04-11 08:55:00|1109.4|1108.4|1108.7|1107.7|1109.4|1108.4|1108.7|1107.7|654
1649667600000|2022-04-11 09:00:00|1108.8|1107.8|1109.3|1108.3|1109.6|1108.6|1108.8|1107.8|307
1649667900000|2022-04-11 09:05:00|1109.4|1108.4|1108.6|1107.6|1109.5|1108.5|1108.4|1107.4|94
1649668200000|2022-04-11 09:10:00|1108.4|1107.4|1108.3|1107.3|1108.9|1107.9|1108|1107|60
1649668500000|2022-04-11 09:15:00|1108.4|1107.4|1109.5|1108.5|1109.6|1108.6|1108|1107|143
1649668800000|2022-04-11 09:20:00|1109.4|1108.4|1110.5|1109.5|1110.5|1109.5|1109.4|1108.4|236
1649669100000|2022-04-11 09:25:00|1110.7|1109.7|1110.7|1109.7|1110.9|1109.9|1110.2|1109.2|91
1649669400000|2022-04-11 09:30:00|1110.6|1109.6|1110.5|1109.5|1110.7|1109.7|1110|1109|314
1649669700000|2022-04-11 09:35:00|1110.6|1109.6|1111.6|1110.6|1111.7|1110.7|1110.4|1109.4|140
1649670000000|2022-04-11 09:40:00|1111.7|1110.7|1112|1111|1112.1|1111.1|1111|1110|240
1649670300000|2022-04-11 09:45:00|1112.1|1111.1|1112.9|1111.9|1114|1113|1111.8|1110.8|216
1649670600000|2022-04-11 09:50:00|1112.8|1111.8|1114.3|1113.3|1114.4|1113.4|1112.8|1111.8|305
1649670900000|2022-04-11 09:55:00|1114.5|1113.5|1114.2|1113.2|1115.2|1114.2|1114.1|1113.1|275
1649671200000|2022-04-11 10:00:00|1114.4|1113.4|1114.7|1113.7|1114.9|1113.9|1114.3|1113.3|112
1649671500000|2022-04-11 10:05:00|1114.6|1113.6|1114.6|1113.6|1115.1|1114.1|1114.4|1113.4|112
1649671800000|2022-04-11 10:10:00|1114.5|1113.5|1114.7|1113.7|1114.8|1113.8|1114.4|1113.4|147
1649672100000|2022-04-11 10:15:00|1114.9|1113.9|1115.3|1114.3|1115.5|1114.5|1114.9|1113.9|94
1649672400000|2022-04-11 10:20:00|1115.2|1114.2|1114.4|1113.4|1115.4|1114.4|1114.3|1113.3|90
1649672700000|2022-04-11 10:25:00|1114.6|1113.6|1114.5|1113.5|1114.6|1113.6|1114|1113|84
1649673000000|2022-04-11 10:30:00|1114.7|1113.7|1113.9|1112.9|1114.9|1113.9|1113.8|1112.8|163
1649673300000|2022-04-11 10:35:00|1114|1113|1114.1|1113.1|1114.2|1113.2|1113.4|1112.4|104
1649673600000|2022-04-11 10:40:00|1114|1113|1113.9|1112.9|1114.6|1113.6|1113.7|1112.7|153
1649673900000|2022-04-11 10:45:00|1113.8|1112.8|1116.7|1115.7|1116.8|1115.8|1113.4|1112.4|1066
1649674200000|2022-04-11 10:50:00|1116.8|1115.8|1117.5|1116.5|1118.3|1117.3|1116.6|1115.6|621
1649674500000|2022-04-11 10:55:00|1117.6|1116.6|1119.6|1118.6|1119.6|1118.6|1117.6|1116.6|163
1649674800000|2022-04-11 11:00:00|1119.7|1118.7|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|444
1649675100000|2022-04-11 11:05:00|1119.7|1118.7|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|280
1649675400000|2022-04-11 11:10:00|1119.7|1118.7|1118.9|1117.9|1119.9|1118.9|1118.3|1117.3|156
1649675700000|2022-04-11 11:15:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.8|1116.8|69
1649676000000|2022-04-11 11:20:00|1117.8|1116.8|1117.8|1116.8|1118.1|1117.1|1117.5|1116.5|158
1649676300000|2022-04-11 11:25:00|1117.7|1116.7|1117.7|1116.7|1117.9|1116.9|1117.6|1116.6|112
1649676600000|2022-04-11 11:30:00|1117.6|1116.6|1117.6|1116.6|1117.7|1116.7|1117.2|1116.2|214
1649676900000|2022-04-11 11:35:00|1117.5|1116.5|1117.2|1116.2|1117.6|1116.6|1117.1|1116.1|118
1649677200000|2022-04-11 11:40:00|1117.1|1116.1|1116.6|1115.6|1117.4|1116.4|1116.5|1115.5|116
1649677500000|2022-04-11 11:45:00|1116.5|1115.5|1116.8|1115.8|1116.8|1115.8|1116.4|1115.4|142
1649677800000|2022-04-11 11:50:00|1116.7|1115.7|1116.5|1115.5|1116.9|1115.9|1116.2|1115.2|99
1649678100000|2022-04-11 11:55:00|1116.4|1115.4|1116.3|1115.3|1116.8|1115.8|1116.2|1115.2|195
1649678400000|2022-04-11 12:00:00|1116.4|1115.4|1116.6|1115.6|1117|1116|1115.7|1114.7|101
1649678700000|2022-04-11 12:05:00|1116.5|1115.5|1115.3|1114.3|1116.5|1115.5|1115.2|1114.2|237
1649679000000|2022-04-11 12:10:00|1115.4|1114.4|1115.5|1114.5|1115.7|1114.7|1115|1114|344
1649679300000|2022-04-11 12:15:00|1115.4|1114.4|1115.4|1114.4|1115.7|1114.7|1115.1|1114.1|98
1649679600000|2022-04-11 12:20:00|1115.5|1114.5|1114.6|1113.6|1115.7|1114.7|1114.6|1113.6|343
1649679900000|2022-04-11 12:25:00|1114.7|1113.7|1115|1114|1115.5|1114.5|1114.7|1113.7|148
1649680200000|2022-04-11 12:30:00|1115.1|1114.1|1114.9|1113.9|1115.3|1114.3|1114.5|1113.5|251
1649680500000|2022-04-11 12:35:00|1115.1|1114.1|1114.8|1113.8|1115.3|1114.3|1114.8|1113.8|84
1649680800000|2022-04-11 12:40:00|1114.9|1113.9|1115.1|1114.1|1115.1|1114.1|1114.5|1113.5|100
1649681100000|2022-04-11 12:45:00|1115.3|1114.3|1115.9|1114.9|1116.2|1115.2|1115.2|1114.2|158
1649681400000|2022-04-11 12:50:00|1115.7|1114.7|1115.5|1114.5|1115.7|1114.7|1115.4|1114.4|104
1649681700000|2022-04-11 12:55:00|1115.2|1114.2|1115.3|1114.3|1115.9|1114.9|1115.2|1114.2|114
1649682000000|2022-04-11 13:00:00|1115.4|1114.4|1115.8|1114.8|1116|1115|1115.3|1114.3|143
1649682300000|2022-04-11 13:05:00|1115.7|1114.7|1115.2|1114.2|1115.7|1114.7|1115.2|1114.2|95
1649682600000|2022-04-11 13:10:00|1115.3|1114.3|1115.9|1114.9|1116.3|1115.3|1114.9|1113.9|551
1649682900000|2022-04-11 13:15:00|1116|1115|1116|1115|1116.3|1115.3|1116|1115|233
1649683200000|2022-04-11 13:20:00|1115.9|1114.9|1116.3|1115.3|1116.3|1115.3|1115.5|1114.5|294
1649683500000|2022-04-11 13:25:00|1116.2|1115.2|1115.7|1114.7|1116.9|1115.9|1115.7|1114.7|424
1649683800000|2022-04-11 13:30:00|1115.4|1114.9|1113.8|1113.3|1116.8|1116.3|1112.8|1112.3|4643
1649684100000|2022-04-11 13:35:00|1114|1113.5|1112.4|1111.9|1115.1|1114.6|1112.1|1111.6|2260
1649684400000|2022-04-11 13:40:00|1112.5|1112|1115.6|1115.1|1115.6|1115.1|1111.6|1111.1|2333
1649684700000|2022-04-11 13:45:00|1115.7|1115.2|1116.8|1116.3|1117.7|1117.2|1114.9|1114.4|2886
1649685000000|2022-04-11 13:50:00|1116.9|1116.4|1117.4|1116.9|1117.7|1117.2|1115.1|1114.6|2062
1649685300000|2022-04-11 13:55:00|1117.5|1117|1118.5|1118|1118.9|1118.4|1116.9|1116.4|1799
1649685600000|2022-04-11 14:00:00|1118.4|1117.9|1118.3|1117.8|1120.5|1120|1117.6|1117.1|2853
1649685900000|2022-04-11 14:05:00|1118.2|1117.7|1119.6|1119.1|1120.1|1119.6|1117.6|1117.1|1688
1649686200000|2022-04-11 14:10:00|1119.5|1119|1118.4|1117.9|1120.3|1119.8|1118|1117.5|2134
1649686500000|2022-04-11 14:15:00|1118.7|1118.2|1117.6|1117.1|1119.9|1119.4|1117.5|1117|1490
1649686800000|2022-04-11 14:20:00|1117.7|1117.2|1117.7|1117.2|1118.3|1117.8|1117.3|1116.8|1011
1649687100000|2022-04-11 14:25:00|1117.8|1117.3|1116.2|1115.7|1118|1117.5|1115.8|1115.3|1266
1649687400000|2022-04-11 14:30:00|1116.1|1115.6|1117.1|1116.6|1117.4|1116.9|1115.7|1115.2|1096
1649687700000|2022-04-11 14:35:00|1117|1116.5|1115|1114.5|1117.3|1116.8|1114.8|1114.3|968
1649688000000|2022-04-11 14:40:00|1114.9|1114.4|1114.8|1114.3|1115.1|1114.6|1114.4|1113.9|910
1649688300000|2022-04-11 14:45:00|1114.9|1114.4|1114.5|1114|1115.2|1114.7|1114.3|1113.8|783
1649688600000|2022-04-11 14:50:00|1114.4|1113.9|1115.1|1114.6|1115.2|1114.7|1114.2|1113.7|990
1649688900000|2022-04-11 14:55:00|1115|1114.5|1114.4|1113.9|1115.1|1114.6|1114.2|1113.7|1132
1649689200000|2022-04-11 15:00:00|1114.3|1113.8|1115.1|1114.6|1115.3|1114.8|1114.2|1113.7|808
1649689500000|2022-04-11 15:05:00|1115|1114.5|1114.6|1114.1|1115.2|1114.7|1114.3|1113.8|625
1649689800000|2022-04-11 15:10:00|1114.5|1114|1113.8|1113.3|1115.5|1115|1113.5|1113|927
1649690100000|2022-04-11 15:15:00|1113.7|1113.2|1113.7|1113.2|1114.3|1113.8|1113.5|1113|661
1649690400000|2022-04-11 15:20:00|1113.6|1113.1|1113|1112.5|1113.9|1113.4|1112.9|1112.4|1286
1649690700000|2022-04-11 15:25:00|1112.9|1112.4|1112.8|1112.3|1113.2|1112.7|1112.6|1112.1|1338
1649691000000|2022-04-11 15:30:00|1112.7|1112.2|1114.3|1113.8|1114.5|1114|1112.7|1112.2|953
1649691300000|2022-04-11 15:35:00|1114.4|1113.9|1114.5|1114|1115|1114.5|1114.3|1113.8|631
1649691600000|2022-04-11 15:40:00|1114.4|1113.9|1114.8|1114.3|1115|1114.5|1114.2|1113.7|555
1649691900000|2022-04-11 15:45:00|1114.9|1114.4|1114.2|1113.7|1115.1|1114.6|1114|1113.5|593
1649692200000|2022-04-11 15:50:00|1114.1|1113.6|1114.7|1114.2|1115.1|1114.6|1113.6|1113.1|680
1649692500000|2022-04-11 15:55:00|1114.6|1114.1|1113.7|1113.2|1114.6|1114.1|1113.6|1113.1|515
1649692800000|2022-04-11 16:00:00|1113.6|1113.1|1113.6|1113.1|1113.7|1113.2|1113|1112.5|699
1649693100000|2022-04-11 16:05:00|1113.5|1113|1113.7|1113.2|1114|1113.5|1113.4|1112.9|618
1649693400000|2022-04-11 16:10:00|1113.8|1113.3|1113|1112.5|1113.9|1113.4|1112.9|1112.4|427
1649693700000|2022-04-11 16:15:00|1112.9|1112.4|1113.6|1113.1|1113.6|1113.1|1112.6|1112.1|397
1649694000000|2022-04-11 16:20:00|1113.7|1113.2|1112.9|1112.4|1113.8|1113.3|1112.9|1112.4|354
1649694300000|2022-04-11 16:25:00|1113|1112.5|1113|1112.5|1113.2|1112.7|1112.6|1112.1|446
1649694600000|2022-04-11 16:30:00|1113.1|1112.6|1113.6|1113.1|1113.7|1113.2|1112.9|1112.4|490
1649694900000|2022-04-11 16:35:00|1113.7|1113.2|1113.8|1113.3|1114.1|1113.6|1113.7|1113.2|508
1649695200000|2022-04-11 16:40:00|1113.7|1113.2|1113.6|1113.1|1113.8|1113.3|1113.3|1112.8|372
1649695500000|2022-04-11 16:45:00|1113.7|1113.2|1114.3|1113.8|1114.6|1114.1|1113.7|1113.2|434
1649695800000|2022-04-11 16:50:00|1114.4|1113.9|1113.7|1113.2|1114.7|1114.2|1113.5|1113|499
1649696100000|2022-04-11 16:55:00|1113.6|1113.1|1114.4|1113.9|1114.8|1114.3|1113.6|1113.1|386
1649696400000|2022-04-11 17:00:00|1114.5|1114|1115.9|1115.4|1116.1|1115.6|1114.5|1114|630
1649696700000|2022-04-11 17:05:00|1115.8|1115.3|1116.3|1115.8|1116.7|1116.2|1115.7|1115.2|601
1649697000000|2022-04-11 17:10:00|1116.2|1115.7|1116.3|1115.8|1116.6|1116.1|1115.8|1115.3|499
1649697300000|2022-04-11 17:15:00|1116.2|1115.7|1115.7|1115.2|1116.3|1115.8|1115.4|1114.9|340
1649697600000|2022-04-11 17:20:00|1115.8|1115.3|1115.2|1114.7|1115.8|1115.3|1115|1114.5|287
1649697900000|2022-04-11 17:25:00|1115.3|1114.8|1115.1|1114.6|1115.5|1115|1114.7|1114.2|357
1649698200000|2022-04-11 17:30:00|1115.2|1114.7|1115.9|1115.4|1115.9|1115.4|1115.2|1114.7|267
1649698500000|2022-04-11 17:35:00|1116|1115.5|1115.5|1115|1116.3|1115.8|1115.2|1114.7|510
1649698800000|2022-04-11 17:40:00|1115.4|1114.9|1115.2|1114.7|1115.9|1115.4|1115.2|1114.7|350
1649699100000|2022-04-11 17:45:00|1115.3|1114.8|1115.3|1114.8|1115.8|1115.3|1115.1|1114.6|477
1649699400000|2022-04-11 17:50:00|1115.2|1114.7|1115.6|1115.1|1115.8|1115.3|1115.1|1114.6|740
1649699700000|2022-04-11 17:55:00|1115.5|1115|1116|1115.5|1116|1115.5|1115.1|1114.6|624
1649700000000|2022-04-11 18:00:00|1116.1|1115.6|1115.7|1115.2|1116.3|1115.8|1115.2|1114.7|572
1649700300000|2022-04-11 18:05:00|1115.8|1115.3|1116.5|1116|1117|1116.5|1115.5|1115|514
1649700600000|2022-04-11 18:10:00|1116.4|1115.9|1115.2|1114.7|1116.6|1116.1|1115.1|1114.6|435
1649700900000|2022-04-11 18:15:00|1115.1|1114.6|1114.6|1114.1|1115.1|1114.6|1114.6|1114.1|553
1649701200000|2022-04-11 18:20:00|1114.5|1114|1114.9|1114.4|1115|1114.5|1114.5|1114|413
1649701500000|2022-04-11 18:25:00|1114.8|1114.3|1115|1114.5|1115.2|1114.7|1114.8|1114.3|367
1649701800000|2022-04-11 18:30:00|1114.9|1114.4|1115.9|1115.4|1115.9|1115.4|1114.5|1114|556
1649702100000|2022-04-11 18:35:00|1115.8|1115.3|1115.7|1115.2|1115.9|1115.4|1115.2|1114.7|368
1649702400000|2022-04-11 18:40:00|1115.6|1115.1|1115.6|1115.1|1115.9|1115.4|1115.4|1114.9|471
1649702700000|2022-04-11 18:45:00|1115.7|1115.2|1116.9|1116.4|1116.9|1116.4|1115.6|1115.1|518
1649703000000|2022-04-11 18:50:00|1116.8|1116.3|1116.9|1116.4|1117.4|1116.9|1116.7|1116.2|414
1649703300000|2022-04-11 18:55:00|1116.8|1116.3|1116.7|1116.2|1117.1|1116.6|1116.4|1115.9|444
1649703600000|2022-04-11 19:00:00|1116.8|1116.3|1116.4|1115.9|1117.6|1117.1|1116.4|1115.9|596
1649703900000|2022-04-11 19:05:00|1116.5|1116|1116.4|1115.9|1116.7|1116.2|1116.1|1115.6|374
1649704200000|2022-04-11 19:10:00|1116.5|1116|1116.3|1115.8|1116.8|1116.3|1116.2|1115.7|409
1649704500000|2022-04-11 19:15:00|1116.5|1116|1115.9|1115.4|1116.5|1116|1115.7|1115.2|757
1649704800000|2022-04-11 19:20:00|1115.8|1115.3|1115.4|1114.9|1116|1115.5|1115.4|1114.9|466
1649705100000|2022-04-11 19:25:00|1115.3|1114.8|1114.3|1113.8|1115.4|1114.9|1114.2|1113.7|514
1649705400000|2022-04-11 19:30:00|1114.2|1113.7|1113.1|1112.6|1114.4|1113.9|1113.1|1112.6|585
1649705700000|2022-04-11 19:35:00|1113|1112.5|1112.5|1112|1113|1112.5|1112.1|1111.6|655
1649706000000|2022-04-11 19:40:00|1112.4|1111.9|1112.5|1112|1113.3|1112.8|1112.3|1111.8|839
1649706300000|2022-04-11 19:45:00|1112.4|1111.9|1112.3|1111.8|1112.6|1112.1|1111.9|1111.4|841
1649706600000|2022-04-11 19:50:00|1112.1|1111.6|1111.4|1110.9|1113|1112.5|1111.4|1110.9|1953
1649706900000|2022-04-11 19:55:00|1111.5|1111|1111.3|1110.8|1112.1|1111.6|1110.9|1110.4|6609
1649707200000|2022-04-11 20:00:00|1111.6|1110.6|1112|1111|1112.3|1111.3|1111.6|1110.6|835
1649707500000|2022-04-11 20:05:00|1112.1|1111.1|1112.5|1111.5|1112.5|1111.5|1112|1111|379
1649707800000|2022-04-11 20:10:00|1112.6|1111.6|1111.8|1110.8|1112.6|1111.6|1111.8|1110.8|51
1649708100000|2022-04-11 20:15:00|1112.4|1111.4|1112.6|1111.6|1112.9|1111.9|1112.4|1111.4|21
1649708400000|2022-04-11 20:20:00|1112.7|1111.7|1112.5|1111.5|1112.9|1111.9|1112.5|1111.5|55
1649708700000|2022-04-11 20:25:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.3|1111.3|14
1649709000000|2022-04-11 20:30:00|1112.3|1111.3|1112.2|1111.2|1112.5|1111.5|1112.2|1111.2|13
1649709600000|2022-04-11 20:40:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1111.9|1110.9|9
1649709900000|2022-04-11 20:45:00|1112|1111|1111.6|1110.6|1112|1111|1111.6|1110.6|62
1649710200000|2022-04-11 20:50:00|||||||||2
1649710500000|2022-04-11 20:55:00|1111.9|1110.9|1112.1|1111.1|1112.2|1111.2|1111.7|1110.7|11
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1112.2|1110.2|1112.6|1110.6|1111.8|1109.8|0
1649714700000|2022-04-11 22:05:00|1112.3|1110.3|1112.1|1110.1|1112.3|1110.3|1112|1110|0
1649715000000|2022-04-11 22:10:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.1|1110.1|0
1649715300000|2022-04-11 22:15:00|1113|1111|1112.9|1110.9|1113.1|1111.1|1112.9|1110.9|0
1649715600000|2022-04-11 22:20:00|1113|1111|1112.9|1110.9|1113.2|1111.2|1112.9|1110.9|0
1649715900000|2022-04-11 22:25:00|1113|1111|1113|1111|1113.1|1111.1|1112.9|1110.9|0
1649716200000|2022-04-11 22:30:00|1113.1|1111.1|1113.3|1111.3|1113.3|1111.3|1113.1|1111.1|0
1649716500000|2022-04-11 22:35:00|1113.2|1111.2|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|0
1649716800000|2022-04-11 22:40:00|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|0
1649717100000|2022-04-11 22:45:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|0
1649717400000|2022-04-11 22:50:00|1113.2|1111.2|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|0
1649717700000|2022-04-11 22:55:00|1113.4|1111.4|1113.4|1111.4|1113.6|1111.6|1113.4|1111.4|0
1649718000000|2022-04-11 23:00:00|1113.5|1111.5|1113.2|1111.2|1113.5|1111.5|1113.2|1111.2|0
1649718300000|2022-04-11 23:05:00|1113.1|1111.1|1113.1|1111.1|1113.2|1111.2|1112.9|1110.9|0
1649718600000|2022-04-11 23:10:00|1113|1111|1112.9|1110.9|1113.1|1111.1|1112.7|1110.7|0
1649718900000|2022-04-11 23:15:00|1112.8|1110.8|1112.7|1110.7|1112.9|1110.9|1112.6|1110.6|0
1649719200000|2022-04-11 23:20:00|1112.6|1110.6|1112.2|1110.2|1112.9|1110.9|1111.9|1109.9|0
1649719500000|2022-04-11 23:25:00|1112.1|1110.1|1112.2|1110.2|1112.4|1110.4|1111.9|1109.9|0
1649719800000|2022-04-11 23:30:00|1112.1|1110.1|1112.2|1110.2|1112.6|1110.6|1112|1110|0
1649720100000|2022-04-11 23:35:00|1112.1|1110.1|1111.9|1109.9|1112.2|1110.2|1111.8|1109.8|0
1649720400000|2022-04-11 23:40:00|1111.8|1109.8|1112|1110|1112.2|1110.2|1111.8|1109.8|0
1649720700000|2022-04-11 23:45:00|1112.1|1110.1|1111.5|1109.5|1112.1|1110.1|1111.5|1109.5|0
1649721000000|2022-04-11 23:50:00|1111.4|1109.4|1111.2|1109.2|1111.8|1109.8|1111.1|1109.1|0
1649721300000|2022-04-11 23:55:00|1111.1|1109.1|1111.6|1109.6|1111.6|1109.6|1111|1109|0
1649721600000|2022-04-12 00:00:00|1111.5|1109.5|1112.1|1111.1|1124.4|1123.4|1111.4|1109.4|12
1649722200000|2022-04-12 00:10:00|1111.8|1110.8|1111.2|1110.2|1111.8|1110.8|1110.8|1109.8|126
1649722500000|2022-04-12 00:15:00|1111|1110|1111.6|1110.6|1111.6|1110.6|1110.7|1109.7|53
1649722800000|2022-04-12 00:20:00|1111.2|1110.2|1111.2|1110.2|1111.4|1110.4|1111.1|1110.1|5
1649723100000|2022-04-12 00:25:00|1111.5|1110.5|1111.9|1110.9|1111.9|1110.9|1111.5|1110.5|8
1649723400000|2022-04-12 00:30:00|1111.5|1110.5|1111.4|1110.4|1111.9|1110.9|1111.1|1110.1|26
1649723700000|2022-04-12 00:35:00|1111.2|1110.2|1111.4|1110.4|1111.7|1110.7|1111.2|1110.2|15
1649724000000|2022-04-12 00:40:00|1111.6|1110.6|1111.4|1110.4|1111.7|1110.7|1111.1|1110.1|16
1649724300000|2022-04-12 00:45:00|1111.2|1110.2|1110.8|1109.8|1111.2|1110.2|1110.2|1109.2|22
1649724600000|2022-04-12 00:50:00|1110.6|1109.6|1109.7|1108.7|1110.6|1109.6|1109.5|1108.5|7
1649724900000|2022-04-12 00:55:00|1109.5|1108.5|1107.8|1106.8|1109.9|1108.9|1107.3|1106.3|58
1649725200000|2022-04-12 01:00:00|1107.7|1106.7|1106.5|1105.5|1107.7|1106.7|1106|1105|91
1649725500000|2022-04-12 01:05:00|1106.6|1105.6|1108.8|1107.8|1108.8|1107.8|1105.9|1104.9|84
1649725800000|2022-04-12 01:10:00|1108.7|1107.7|1109.4|1108.4|1109.5|1108.5|1108.7|1107.7|164
1649726100000|2022-04-12 01:15:00|1109.5|1108.5|1109.6|1108.6|1110.2|1109.2|1108.9|1107.9|42
1649726400000|2022-04-12 01:20:00|1109.2|1108.2|1110.4|1109.4|1111|1110|1109.2|1108.2|86
1649726700000|2022-04-12 01:25:00|1110.1|1109.1|1110.3|1109.3|1110.4|1109.4|1109.7|1108.7|53
1649727000000|2022-04-12 01:30:00|1110.1|1109.1|1112.1|1111.1|1112.6|1111.6|1110.1|1109.1|126
1649727300000|2022-04-12 01:35:00|1111.7|1110.7|1112|1111|1114.9|1113.9|1111.7|1110.7|89
1649727600000|2022-04-12 01:40:00|1111.4|1110.4|1110.1|1109.1|1111.6|1110.6|1109|1108|80
1649727900000|2022-04-12 01:45:00|1109.8|1108.8|1110.3|1109.3|1111.2|1110.2|1108.5|1107.5|46
1649728200000|2022-04-12 01:50:00|1110.1|1109.1|1109.2|1108.2|1110.5|1109.5|1108.7|1107.7|128
1649728500000|2022-04-12 01:55:00|1109.4|1108.4|1108.6|1107.6|1109.7|1108.7|1108.2|1107.2|33
1649728800000|2022-04-12 02:00:00|1108.8|1107.8|1107.6|1106.6|1109.4|1108.4|1107.6|1106.6|37
1649729100000|2022-04-12 02:05:00|1107.5|1106.5|1108.5|1107.5|1109|1108|1107.5|1106.5|34
1649729400000|2022-04-12 02:10:00|1108.9|1107.9|1108.3|1107.3|1109.1|1108.1|1108.2|1107.2|47
1649729700000|2022-04-12 02:15:00|1108.6|1107.6|1106.7|1105.7|1108.6|1107.6|1106.7|1105.7|79
1649730000000|2022-04-12 02:20:00|1106.6|1105.6|1105.9|1104.9|1107.1|1106.1|1105.9|1104.9|55
1649730300000|2022-04-12 02:25:00|1106.1|1105.1|1106.3|1105.3|1106.7|1105.7|1105.5|1104.5|27
1649730600000|2022-04-12 02:30:00|1106.8|1105.8|1108.2|1107.2|1108.8|1107.8|1106.8|1105.8|35
1649730900000|2022-04-12 02:35:00|1108.9|1107.9|1108.8|1107.8|1109.3|1108.3|1108.8|1107.8|11
1649731200000|2022-04-12 02:40:00|1107.5|1106.5|1107.7|1106.7|1108.1|1107.1|1107.5|1106.5|7
1649731500000|2022-04-12 02:45:00|1107|1106|1106.9|1105.9|1107.6|1106.6|1106.6|1105.6|20
1649731800000|2022-04-12 02:50:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1106.6|1105.6|32
1649732100000|2022-04-12 02:55:00|1107.7|1106.7|1106.5|1105.5|1107.7|1106.7|1106.5|1105.5|11
1649732400000|2022-04-12 03:00:00|1106.4|1105.4|1105.5|1104.5|1106.4|1105.4|1105.3|1104.3|62
1649732700000|2022-04-12 03:05:00|1105.6|1104.6|1105.7|1104.7|1105.9|1104.9|1105.1|1104.1|68
1649733000000|2022-04-12 03:10:00|1105.9|1104.9|1105.9|1104.9|1106.1|1105.1|1105.4|1104.4|27
1649733300000|2022-04-12 03:15:00|1106.4|1105.4|1104.5|1103.5|1106.4|1105.4|1104.4|1103.4|37
1649733600000|2022-04-12 03:20:00|1104.6|1103.6|1103.9|1102.9|1104.7|1103.7|1103.9|1102.9|38
1649733900000|2022-04-12 03:25:00|1104|1103|1104.6|1103.6|1104.8|1103.8|1104|1103|18
1649734200000|2022-04-12 03:30:00|1104.4|1103.4|1104.9|1103.9|1105.3|1104.3|1104.4|1103.4|32
1649734500000|2022-04-12 03:35:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.5|1103.5|46
1649734800000|2022-04-12 03:40:00|1105.2|1104.2|1105.6|1104.6|1105.6|1104.6|1105|1104|40
1649735100000|2022-04-12 03:45:00|1105.9|1104.9|1105.7|1104.7|1106|1105|1105.7|1104.7|11
1649735400000|2022-04-12 03:50:00|1105.9|1104.9|1106.2|1105.2|1106.5|1105.5|1105.8|1104.8|24
1649735700000|2022-04-12 03:55:00|1106.3|1105.3|1106.5|1105.5|1106.8|1105.8|1106.3|1105.3|16
1649736000000|2022-04-12 04:00:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|7
1649736300000|2022-04-12 04:05:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|11
1649736600000|2022-04-12 04:10:00|1106.2|1105.2|1106.2|1105.2|1106.4|1105.4|1106.1|1105.1|19
1649736900000|2022-04-12 04:15:00|1106.3|1105.3|1105.7|1104.7|1106.3|1105.3|1105.7|1104.7|38
1649737200000|2022-04-12 04:20:00|1105.6|1104.6|1106|1105|1106|1105|1105.6|1104.6|14
1649737500000|2022-04-12 04:25:00|1105.9|1104.9|1105.6|1104.6|1106|1105|1105.5|1104.5|13
1649737800000|2022-04-12 04:30:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.5|1104.5|8
1649738100000|2022-04-12 04:35:00|1105.7|1104.7|1105.6|1104.6|1105.8|1104.8|1105.5|1104.5|16
1649738400000|2022-04-12 04:40:00|1105.5|1104.5|1105.5|1104.5|1105.7|1104.7|1105.5|1104.5|55
1649738700000|2022-04-12 04:45:00|1105.7|1104.7|1105.5|1104.5|1105.7|1104.7|1105.4|1104.4|51
1649739000000|2022-04-12 04:50:00|1105.9|1104.9|1105.8|1104.8|1105.9|1104.9|1105.6|1104.6|20
1649739300000|2022-04-12 04:55:00|1105.4|1104.4|1105|1104|1105.4|1104.4|1104.9|1103.9|18
1649739600000|2022-04-12 05:00:00|1104.9|1103.9|1102|1101|1105.3|1104.3|1101.9|1100.9|176
1649739900000|2022-04-12 05:05:00|1101.8|1100.8|1103.2|1102.2|1103.3|1102.3|1101.7|1100.7|32
1649740200000|2022-04-12 05:10:00|1104.3|1103.3|1110.1|1109.1|1110.1|1109.1|1104.3|1103.3|228
1649740500000|2022-04-12 05:15:00|1110|1109|1112.4|1111.4|1112.4|1111.4|1109.7|1108.7|270
1649740800000|2022-04-12 05:20:00|1112.7|1111.7|1113.9|1112.9|1114.3|1113.3|1111.6|1110.6|67
1649741100000|2022-04-12 05:25:00|1114.1|1113.1|1111.6|1110.6|1114.1|1113.1|1111.6|1110.6|93
1649741400000|2022-04-12 05:30:00|1111.7|1110.7|1111.7|1110.7|1112.9|1111.9|1111.7|1110.7|59
1649741700000|2022-04-12 05:35:00|1111.6|1110.6|1111.4|1110.4|1112.7|1111.7|1110.5|1109.5|46
1649742000000|2022-04-12 05:40:00|1111.1|1110.1|1110.2|1109.2|1111.1|1110.1|1110.2|1109.2|13
1649742300000|2022-04-12 05:45:00|1110.9|1109.9|1111.4|1110.4|1111.7|1110.7|1110.7|1109.7|19
1649742600000|2022-04-12 05:50:00|1111.3|1110.3|1111.1|1110.1|1111.3|1110.3|1110.4|1109.4|33
1649742900000|2022-04-12 05:55:00|1110.7|1109.7|1110.6|1109.6|1110.9|1109.9|1110.3|1109.3|23
1649743200000|2022-04-12 06:00:00|1110.5|1109.5|1109.4|1108.4|1111.5|1110.5|1108.9|1107.9|48
1649743500000|2022-04-12 06:05:00|1109.3|1108.3|1110.7|1109.7|1110.7|1109.7|1109|1108|47
1649743800000|2022-04-12 06:10:00|1110.6|1109.6|1111.9|1110.9|1111.9|1110.9|1110.5|1109.5|63
1649744100000|2022-04-12 06:15:00|1112|1111|1112.3|1111.3|1112.4|1111.4|1111.3|1110.3|103
1649744400000|2022-04-12 06:20:00|1112.2|1111.2|1112.9|1111.9|1113.1|1112.1|1111.9|1110.9|88
1649744700000|2022-04-12 06:25:00|1112.3|1111.3|1113.6|1112.6|1113.6|1112.6|1112.1|1111.1|78
1649745000000|2022-04-12 06:30:00|1113.4|1112.4|1113.9|1112.9|1113.9|1112.9|1112.9|1111.9|86
1649745300000|2022-04-12 06:35:00|1114.2|1113.2|1115.6|1114.6|1116|1115|1114.2|1113.2|89
1649745600000|2022-04-12 06:40:00|1115.3|1114.3|1114.5|1113.5|1115.7|1114.7|1114.4|1113.4|144
1649745900000|2022-04-12 06:45:00|1114.6|1113.6|1114.6|1113.6|1115|1114|1113.8|1112.8|94
1649746200000|2022-04-12 06:50:00|1114.3|1113.3|1113.8|1112.8|1114.3|1113.3|1113.5|1112.5|131
1649746500000|2022-04-12 06:55:00|1113.7|1112.7|1113.9|1112.9|1114|1113|1113.2|1112.2|141
1649746800000|2022-04-12 07:00:00|1113.8|1112.8|1111.2|1110.2|1113.8|1112.8|1111.1|1110.1|380
1649747100000|2022-04-12 07:05:00|1111.1|1110.1|1111.1|1110.1|1111.8|1110.8|1110.2|1109.2|404
1649747400000|2022-04-12 07:10:00|1111.2|1110.2|1111.3|1110.3|1112.3|1111.3|1111.2|1110.2|420
1649747700000|2022-04-12 07:15:00|1111.4|1110.4|1109.9|1108.9|1111.5|1110.5|1109.4|1108.4|665
1649748000000|2022-04-12 07:20:00|1109.8|1108.8|1111|1110|1111.1|1110.1|1109.2|1108.2|235
1649748300000|2022-04-12 07:25:00|1110.8|1109.8|1110.4|1109.4|1111.5|1110.5|1110.1|1109.1|90
1649748600000|2022-04-12 07:30:00|1110.3|1109.3|1109.5|1108.5|1110.3|1109.3|1109.1|1108.1|151
1649748900000|2022-04-12 07:35:00|1109.4|1108.4|1109.2|1108.2|1109.7|1108.7|1108.9|1107.9|93
1649749200000|2022-04-12 07:40:00|1109.1|1108.1|1109.3|1108.3|1109.4|1108.4|1108.5|1107.5|167
1649749500000|2022-04-12 07:45:00|1109.1|1108.1|1109.9|1108.9|1110|1109|1109.1|1108.1|228
1649749800000|2022-04-12 07:50:00|1109.7|1108.7|1110.1|1109.1|1110.3|1109.3|1108.9|1107.9|267
1649750100000|2022-04-12 07:55:00|1110|1109|1110.3|1109.3|1110.8|1109.8|1110|1109|258
1649750400000|2022-04-12 08:00:00|1110.2|1109.2|1110.6|1109.6|1111.4|1110.4|1109.9|1108.9|443
1649750700000|2022-04-12 08:05:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110|1109|415
1649751000000|2022-04-12 08:10:00|1110.7|1109.7|1110.7|1109.7|1111.3|1110.3|1109.9|1108.9|328
1649751300000|2022-04-12 08:15:00|1110.4|1109.4|1110.4|1109.4|1111|1110|1110.2|1109.2|166
1649751600000|2022-04-12 08:20:00|1110.6|1109.6|1111.3|1110.3|1111.3|1110.3|1110.6|1109.6|175
1649751900000|2022-04-12 08:25:00|1111.1|1110.1|1111|1110|1111.3|1110.3|1110.7|1109.7|143
1649752200000|2022-04-12 08:30:00|1111.1|1110.1|1112|1111|1112.2|1111.2|1110.8|1109.8|300
1649752500000|2022-04-12 08:35:00|1112.3|1111.3|1113|1112|1113.5|1112.5|1112.3|1111.3|195
1649752800000|2022-04-12 08:40:00|1113.1|1112.1|1112.9|1111.9|1113.3|1112.3|1112.9|1111.9|52
1649753100000|2022-04-12 08:45:00|1112.8|1111.8|1112.8|1111.8|1113.2|1112.2|1112.6|1111.6|129
1649753400000|2022-04-12 08:50:00|1112.9|1111.9|1113.2|1112.2|1113.6|1112.6|1112.9|1111.9|30
1649753700000|2022-04-12 08:55:00|1113.4|1112.4|1112.9|1111.9|1113.4|1112.4|1112.9|1111.9|115
1649754000000|2022-04-12 09:00:00|1113|1112|1113|1112|1113.4|1112.4|1112.7|1111.7|50
1649754300000|2022-04-12 09:05:00|1112.7|1111.7|1113.9|1112.9|1114|1113|1112.7|1111.7|40
1649754600000|2022-04-12 09:10:00|1113.7|1112.7|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|76
1649754900000|2022-04-12 09:15:00|1113.2|1112.2|1113.4|1112.4|1113.6|1112.6|1112.9|1111.9|141
1649755200000|2022-04-12 09:20:00|1113.3|1112.3|1113.1|1112.1|1113.4|1112.4|1112.8|1111.8|58
1649755500000|2022-04-12 09:25:00|1113|1112|1113.6|1112.6|1113.9|1112.9|1113|1112|90
1649755800000|2022-04-12 09:30:00|1113.7|1112.7|1113.3|1112.3|1114.3|1113.3|1113.3|1112.3|147
1649756100000|2022-04-12 09:35:00|1113.2|1112.2|1113.7|1112.7|1113.8|1112.8|1113.2|1112.2|31
1649756400000|2022-04-12 09:40:00|1113.6|1112.6|1113.7|1112.7|1113.9|1112.9|1113.4|1112.4|26
1649756700000|2022-04-12 09:45:00|1113.9|1112.9|1113|1112|1113.9|1112.9|1112.8|1111.8|22
1649757000000|2022-04-12 09:50:00|1113.1|1112.1|1114.2|1113.2|1114.2|1113.2|1113.1|1112.1|308
1649757300000|2022-04-12 09:55:00|1114|1113|1113.3|1112.3|1114|1113|1113.3|1112.3|19
1649757600000|2022-04-12 10:00:00|1113.4|1112.4|1113.8|1112.8|1114.3|1113.3|1113.4|1112.4|34
1649757900000|2022-04-12 10:05:00|1113.7|1112.7|1113.3|1112.3|1113.8|1112.8|1113.1|1112.1|38
1649758200000|2022-04-12 10:10:00|1113.4|1112.4|1113.4|1112.4|1113.7|1112.7|1113|1112|31
1649758500000|2022-04-12 10:15:00|1113|1112|1112.7|1111.7|1113|1112|1112.5|1111.5|80
1649758800000|2022-04-12 10:20:00|1112.6|1111.6|1112.5|1111.5|1112.7|1111.7|1112.3|1111.3|61
1649759100000|2022-04-12 10:25:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1112.2|1111.2|26
1649759400000|2022-04-12 10:30:00|1112.9|1111.9|1112.8|1111.8|1112.9|1111.9|1112.3|1111.3|42
1649759700000|2022-04-12 10:35:00|1113.1|1112.1|1113.7|1112.7|1113.8|1112.8|1113.1|1112.1|44
1649760000000|2022-04-12 10:40:00|1113.6|1112.6|1113.8|1112.8|1113.9|1112.9|1113.2|1112.2|27
1649760300000|2022-04-12 10:45:00|1113.7|1112.7|1113.4|1112.4|1113.7|1112.7|1113.2|1112.2|31
1649760600000|2022-04-12 10:50:00|1113.5|1112.5|1113.4|1112.4|1113.5|1112.5|1113.3|1112.3|20
1649760900000|2022-04-12 10:55:00|1113.5|1112.5|1113.4|1112.4|1113.7|1112.7|1112.8|1111.8|96
1649761200000|2022-04-12 11:00:00|1113.3|1112.3|1113.3|1112.3|1113.8|1112.8|1113.3|1112.3|65
1649761500000|2022-04-12 11:05:00|1113.4|1112.4|1113.1|1112.1|1113.4|1112.4|1113|1112|48
1649761800000|2022-04-12 11:10:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.9|1111.9|143
1649762100000|2022-04-12 11:15:00|1113.1|1112.1|1113.1|1112.1|1113.2|1112.2|1112.4|1111.4|206
1649762400000|2022-04-12 11:20:00|1113.2|1112.2|1113.1|1112.1|1113.5|1112.5|1113|1112|91
1649762700000|2022-04-12 11:25:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.6|1111.6|74
1649763000000|2022-04-12 11:30:00|1113.3|1112.3|1113.2|1112.2|1113.6|1112.6|1113.2|1112.2|107
1649763300000|2022-04-12 11:35:00|1113.3|1112.3|1113.3|1112.3|1113.4|1112.4|1112.8|1111.8|58
1649763600000|2022-04-12 11:40:00|1113.1|1112.1|1113.3|1112.3|1113.7|1112.7|1112.8|1111.8|73
1649763900000|2022-04-12 11:45:00|1113.5|1112.5|1113.7|1112.7|1113.7|1112.7|1113.3|1112.3|49
1649764200000|2022-04-12 11:50:00|1113.6|1112.6|1114|1113|1114.1|1113.1|1113.6|1112.6|31
1649764500000|2022-04-12 11:55:00|1113.7|1112.7|1113.9|1112.9|1114.1|1113.1|1113.5|1112.5|160
1649764800000|2022-04-12 12:00:00|1114|1113|1114.6|1113.6|1114.6|1113.6|1113.9|1112.9|216
1649765100000|2022-04-12 12:05:00|1114.4|1113.4|1115.2|1114.2|1115.4|1114.4|1114.3|1113.3|270
1649765400000|2022-04-12 12:10:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1114.8|1113.8|367
1649765700000|2022-04-12 12:15:00|1114.9|1113.9|1114.2|1113.2|1114.9|1113.9|1114.1|1113.1|197
1649766000000|2022-04-12 12:20:00|1114.3|1113.3|1114.4|1113.4|1114.6|1113.6|1114.1|1113.1|298
1649766300000|2022-04-12 12:25:00|1114.3|1113.3|1113.5|1112.5|1114.3|1113.3|1113.3|1112.3|464
1649766600000|2022-04-12 12:30:00|1113.8|1112.8|1120.1|1119.1|1120.5|1119.5|1113.8|1112.8|2489
1649766900000|2022-04-12 12:35:00|1120|1119|1119.3|1118.3|1120|1119|1118.3|1117.3|537
1649767200000|2022-04-12 12:40:00|1119.2|1118.2|1121.8|1120.8|1122.2|1121.2|1119.2|1118.2|488
1649767500000|2022-04-12 12:45:00|1121.9|1120.9|1123.2|1122.2|1123.2|1122.2|1121.8|1120.8|362
1649767800000|2022-04-12 12:50:00|1123.1|1122.1|1124.4|1123.4|1124.4|1123.4|1122.1|1121.1|1234
1649768100000|2022-04-12 12:55:00|1124.2|1123.2|1124.1|1123.1|1125.2|1124.2|1123.9|1122.9|357
1649768400000|2022-04-12 13:00:00|1124|1123|1123.5|1122.5|1124|1123|1123.2|1122.2|436
1649768700000|2022-04-12 13:05:00|1123.6|1122.6|1122.6|1121.6|1124.1|1123.1|1121.9|1120.9|313
1649769000000|2022-04-12 13:10:00|1122.4|1121.4|1121.8|1120.8|1122.5|1121.5|1121.8|1120.8|295
1649769300000|2022-04-12 13:15:00|1121.9|1120.9|1121.1|1120.1|1122.1|1121.1|1120.8|1119.8|533
1649769600000|2022-04-12 13:20:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.5|1119.5|422
1649769900000|2022-04-12 13:25:00|1120.8|1119.8|1120.6|1119.6|1121.1|1120.1|1120.2|1119.2|589
1649770200000|2022-04-12 13:30:00|1120.3|1119.8|1118.7|1118.2|1120.9|1120.4|1117.7|1117.2|5231
1649770500000|2022-04-12 13:35:00|1118.8|1118.3|1118.3|1117.8|1119.3|1118.8|1116.8|1116.3|3182
1649770800000|2022-04-12 13:40:00|1118.5|1118|1117.1|1116.6|1118.6|1118.1|1116.4|1115.9|2026
1649771100000|2022-04-12 13:45:00|1117.3|1116.8|1117.7|1117.2|1119.1|1118.6|1116.3|1115.8|2588
1649771400000|2022-04-12 13:50:00|1117.6|1117.1|1120.2|1119.7|1120.6|1120.1|1117.4|1116.9|2394
1649771700000|2022-04-12 13:55:00|1120.3|1119.8|1120.9|1120.4|1121.1|1120.6|1119.2|1118.7|1497
1649772000000|2022-04-12 14:00:00|1121|1120.5|1121.4|1120.9|1121.4|1120.9|1120.3|1119.8|1778
1649772300000|2022-04-12 14:05:00|1121.5|1121|1120.5|1120|1121.8|1121.3|1120.1|1119.6|927
1649772600000|2022-04-12 14:10:00|1120.7|1120.2|1120.7|1120.2|1121.7|1121.2|1119.7|1119.2|1249
1649772900000|2022-04-12 14:15:00|1120.8|1120.3|1119.1|1118.6|1121|1120.5|1118.8|1118.3|898
1649773200000|2022-04-12 14:20:00|1119|1118.5|1118.6|1118.1|1120|1119.5|1118.4|1117.9|737
1649773500000|2022-04-12 14:25:00|1118.7|1118.2|1117.8|1117.3|1119|1118.5|1117.8|1117.3|1062
1649773800000|2022-04-12 14:30:00|1117.9|1117.4|1117.1|1116.6|1118|1117.5|1117|1116.5|1351
1649774100000|2022-04-12 14:35:00|1117|1116.5|1116.3|1115.8|1117.6|1117.1|1115.9|1115.4|1307
1649774400000|2022-04-12 14:40:00|1116.4|1115.9|1116.7|1116.2|1117|1116.5|1116.1|1115.6|634
1649774700000|2022-04-12 14:45:00|1116.6|1116.1|1115.8|1115.3|1117.2|1116.7|1115.5|1115|561
1649775000000|2022-04-12 14:50:00|1115.7|1115.2|1115.7|1115.2|1116.5|1116|1115.3|1114.8|1576
1649775300000|2022-04-12 14:55:00|1115.6|1115.1|1116.2|1115.7|1116.6|1116.1|1115.2|1114.7|1539
1649775600000|2022-04-12 15:00:00|1116.4|1115.9|1117|1116.5|1117.5|1117|1115.5|1115|1005
1649775900000|2022-04-12 15:05:00|1117.1|1116.6|1115.6|1115.1|1117.1|1116.6|1115.6|1115.1|517
1649776200000|2022-04-12 15:10:00|1115.7|1115.2|1116.3|1115.8|1116.4|1115.9|1115.4|1114.9|634
1649776500000|2022-04-12 15:15:00|1116.2|1115.7|1116.9|1116.4|1117|1116.5|1116|1115.5|534
1649776800000|2022-04-12 15:20:00|1117|1116.5|1117.7|1117.2|1117.8|1117.3|1116.8|1116.3|860
1649777100000|2022-04-12 15:25:00|1117.8|1117.3|1118|1117.5|1118.4|1117.9|1117.7|1117.2|898
1649777400000|2022-04-12 15:30:00|1118.1|1117.6|1118|1117.5|1118.7|1118.2|1118|1117.5|644
1649777700000|2022-04-12 15:35:00|1118.1|1117.6|1117.8|1117.3|1118.5|1118|1117.3|1116.8|857
1649778000000|2022-04-12 15:40:00|1117.9|1117.4|1118.2|1117.7|1118.4|1117.9|1117.6|1117.1|438
1649778300000|2022-04-12 15:45:00|1118.3|1117.8|1117.8|1117.3|1118.4|1117.9|1117.7|1117.2|626
1649778600000|2022-04-12 15:50:00|1117.9|1117.4|1118.4|1117.9|1118.5|1118|1117.4|1116.9|475
1649778900000|2022-04-12 15:55:00|1118.5|1118|1117.7|1117.2|1118.7|1118.2|1117.5|1117|592
1649779200000|2022-04-12 16:00:00|1117.8|1117.3|1116.7|1116.2|1117.8|1117.3|1116.4|1115.9|965
1649779500000|2022-04-12 16:05:00|1116.6|1116.1|1116|1115.5|1116.7|1116.2|1115.6|1115.1|766
1649779800000|2022-04-12 16:10:00|1115.9|1115.4|1116.5|1116|1116.6|1116.1|1115.6|1115.1|921
1649780100000|2022-04-12 16:15:00|1116.3|1115.8|1118.1|1117.6|1118.6|1118.1|1116.2|1115.7|926
1649780400000|2022-04-12 16:20:00|1118|1117.5|1116.9|1116.4|1118.1|1117.6|1116.9|1116.4|657
1649780700000|2022-04-12 16:25:00|1116.8|1116.3|1116|1115.5|1116.8|1116.3|1115.8|1115.3|611
1649781000000|2022-04-12 16:30:00|1115.9|1115.4|1115.8|1115.3|1116.8|1116.3|1115.8|1115.3|494
1649781300000|2022-04-12 16:35:00|1115.7|1115.2|1115.5|1115|1116.5|1116|1115.5|1115|819
1649781600000|2022-04-12 16:40:00|1115.6|1115.1|1114.9|1114.4|1115.7|1115.2|1114.9|1114.4|876
1649781900000|2022-04-12 16:45:00|1115|1114.5|1115.4|1114.9|1115.4|1114.9|1114.5|1114|696
1649782200000|2022-04-12 16:50:00|1115.5|1115|1115.6|1115.1|1116.2|1115.7|1115.4|1114.9|416
1649782500000|2022-04-12 16:55:00|1115.5|1115|1115.9|1115.4|1116.4|1115.9|1115.3|1114.8|556
1649782800000|2022-04-12 17:00:00|1115.8|1115.3|1114.7|1114.2|1116.2|1115.7|1114.2|1113.7|710
1649783100000|2022-04-12 17:05:00|1114.8|1114.3|1115|1114.5|1115.8|1115.3|1114.7|1114.2|336
1649783400000|2022-04-12 17:10:00|1115.1|1114.6|1116.2|1115.7|1116.6|1116.1|1115.1|1114.6|615
1649783700000|2022-04-12 17:15:00|1116.1|1115.6|1115.9|1115.4|1116.4|1115.9|1115.2|1114.7|531
1649784000000|2022-04-12 17:20:00|1116|1115.5|1115.3|1114.8|1116.7|1116.2|1115.1|1114.6|1019
1649784300000|2022-04-12 17:25:00|1115.4|1114.9|1115.1|1114.6|1115.4|1114.9|1114.8|1114.3|242
1649784600000|2022-04-12 17:30:00|1115.2|1114.7|1115.4|1114.9|1115.5|1115|1114.3|1113.8|361
1649784900000|2022-04-12 17:35:00|1115.3|1114.8|1114.4|1113.9|1115.9|1115.4|1114.4|1113.9|400
1649785200000|2022-04-12 17:40:00|1114.5|1114|1113.5|1113|1114.7|1114.2|1113.4|1112.9|518
1649785500000|2022-04-12 17:45:00|1113.6|1113.1|1113.2|1112.7|1113.7|1113.2|1112.9|1112.4|429
1649785800000|2022-04-12 17:50:00|1113.1|1112.6|1111.8|1111.3|1113.2|1112.7|1111.6|1111.1|638
1649786100000|2022-04-12 17:55:00|1111.9|1111.4|1111.8|1111.3|1111.9|1111.4|1111.2|1110.7|432
1649786400000|2022-04-12 18:00:00|1111.7|1111.2|1112.3|1111.8|1112.5|1112|1111.3|1110.8|542
1649786700000|2022-04-12 18:05:00|1112.2|1111.7|1112.2|1111.7|1112.8|1112.3|1111.9|1111.4|338
1649787000000|2022-04-12 18:10:00|1112.1|1111.6|1110.4|1109.9|1112.1|1111.6|1110.4|1109.9|282
1649787300000|2022-04-12 18:15:00|1110.2|1109.7|1110|1109.5|1110.5|1110|1109.6|1109.1|547
1649787600000|2022-04-12 18:20:00|1109.9|1109.4|1109.6|1109.1|1110.5|1110|1109.6|1109.1|648
1649787900000|2022-04-12 18:25:00|1109.7|1109.2|1109.4|1108.9|1110.1|1109.6|1109.4|1108.9|295
1649788200000|2022-04-12 18:30:00|1109.3|1108.8|1109.4|1108.9|1109.8|1109.3|1108.5|1108|558
1649788500000|2022-04-12 18:35:00|1109.3|1108.8|1109.1|1108.6|1109.9|1109.4|1109.1|1108.6|375
1649788800000|2022-04-12 18:40:00|1109|1108.5|1108.8|1108.3|1109.4|1108.9|1108.5|1108|347
1649789100000|2022-04-12 18:45:00|1108.9|1108.4|1109.8|1109.3|1110.3|1109.8|1108.9|1108.4|476
1649789400000|2022-04-12 18:50:00|1109.9|1109.4|1110.2|1109.7|1110.3|1109.8|1109|1108.5|561
1649789700000|2022-04-12 18:55:00|1110.1|1109.6|1110.1|1109.6|1110.7|1110.2|1109.6|1109.1|641
1649790000000|2022-04-12 19:00:00|1110|1109.5|1108.6|1108.1|1110.5|1110|1108.4|1107.9|783
1649790300000|2022-04-12 19:05:00|1108.5|1108|1107.3|1106.8|1108.8|1108.3|1107.2|1106.7|650
1649790600000|2022-04-12 19:10:00|1107.2|1106.7|1107.4|1106.9|1107.8|1107.3|1107.1|1106.6|705
1649790900000|2022-04-12 19:15:00|1107.3|1106.8|1108|1107.5|1108|1107.5|1107.1|1106.6|529
1649791200000|2022-04-12 19:20:00|1108.1|1107.6|1108.3|1107.8|1108.7|1108.2|1108|1107.5|667
1649791500000|2022-04-12 19:25:00|1108.2|1107.7|1107.6|1107.1|1108.2|1107.7|1107.3|1106.8|541
1649791800000|2022-04-12 19:30:00|1107.5|1107|1107.6|1107.1|1108.2|1107.7|1107.3|1106.8|549
1649792100000|2022-04-12 19:35:00|1107.5|1107|1109|1108.5|1109.3|1108.8|1107.5|1107|674
1649792400000|2022-04-12 19:40:00|1109.1|1108.6|1108.4|1107.9|1109.6|1109.1|1108.3|1107.8|1307
1649792700000|2022-04-12 19:45:00|1108.3|1107.8|1109.3|1108.8|1109.9|1109.4|1108|1107.5|1251
1649793000000|2022-04-12 19:50:00|1109.2|1108.7|1108.8|1108.3|1109.6|1109.1|1107.7|1107.2|1523
1649793300000|2022-04-12 19:55:00|1108.9|1108.4|1108.4|1107.9|1109|1108.5|1107.2|1106.7|5755
1649793600000|2022-04-12 20:00:00|1108.5|1107.5|1108.5|1107.5|1108.6|1107.6|1108.1|1107.1|1001
1649793900000|2022-04-12 20:05:00|1108.4|1107.4|1109.1|1108.1|1109.1|1108.1|1108.3|1107.3|304
1649794200000|2022-04-12 20:10:00|1109|1108|1109.3|1108.3|1109.4|1108.4|1108.7|1107.7|89
1649794500000|2022-04-12 20:15:00|1109.4|1108.4|1108.9|1107.9|1109.5|1108.5|1108.7|1107.7|59
1649794800000|2022-04-12 20:20:00|1108.8|1107.8|1108.9|1107.9|1109|1108|1108.3|1107.3|43
1649795100000|2022-04-12 20:25:00|1109|1108|1109.1|1108.1|1109.2|1108.2|1108.9|1107.9|73
1649795400000|2022-04-12 20:30:00|1109|1108|1109|1108|1109|1108|1109|1108|3
1649795700000|2022-04-12 20:35:00|1108.9|1107.9|1109.2|1108.2|1109.2|1108.2|1108.6|1107.6|19
1649796000000|2022-04-12 20:40:00|1109.1|1108.1|1109.2|1108.2|1109.2|1108.2|1109.1|1108.1|3
1649796300000|2022-04-12 20:45:00|1109|1108|1109.2|1108.2|1109.2|1108.2|1109|1108|40
1649796600000|2022-04-12 20:50:00|1109.1|1108.1|1109.2|1108.2|1109.3|1108.3|1109.1|1108.1|12
1649796900000|2022-04-12 20:55:00|1109.3|1108.3|1108.9|1107.9|1109.3|1108.3|1108.5|1107.5|22
1649798100000|2022-04-12 21:15:00|1109.7|1108.7|1106.7|1105.7|1109.7|1108.7|1106.7|1105.7|20
1649798400000|2022-04-12 21:20:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1
1649800500000|2022-04-12 21:55:00|1106.8|1105.8|1110.2|1109.2|1110.2|1109.2|1106.8|1105.8|2
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1110.8|1108.8|1111|1109|1110.3|1108.3|0
1649801100000|2022-04-12 22:05:00|1110.7|1108.7|1111|1109|1111.1|1109.1|1110.7|1108.7|0
1649801400000|2022-04-12 22:10:00|1111.1|1109.1|1110.7|1108.7|1111.2|1109.2|1110.7|1108.7|0
1649801700000|2022-04-12 22:15:00|1110.8|1108.8|1110.1|1108.1|1110.8|1108.8|1110|1108|0
1649802000000|2022-04-12 22:20:00|1110.2|1108.2|1110|1108|1110.3|1108.3|1109.7|1107.7|0
1649802300000|2022-04-12 22:25:00|1110.1|1108.1|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|0
1649802600000|2022-04-12 22:30:00|1110.2|1108.2|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|0
1649802900000|2022-04-12 22:35:00|1110.5|1108.5|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|0
1649803200000|2022-04-12 22:40:00|1110.7|1108.7|1110.7|1108.7|1110.8|1108.8|1110.6|1108.6|0
1649803500000|2022-04-12 22:45:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.6|1108.6|0
1649803800000|2022-04-12 22:50:00|1111|1109|1111.4|1109.4|1111.4|1109.4|1111|1109|0
1649804100000|2022-04-12 22:55:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.3|1109.3|0
1649804400000|2022-04-12 23:00:00|1111.5|1109.5|1111.9|1109.9|1111.9|1109.9|1111.5|1109.5|0
1649804700000|2022-04-12 23:05:00|1112|1110|1112.1|1110.1|1112.1|1110.1|1111.8|1109.8|0
1649805000000|2022-04-12 23:10:00|1112|1110|1111.9|1109.9|1112.1|1110.1|1111.9|1109.9|0
1649805300000|2022-04-12 23:15:00|1111.8|1109.8|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|0
1649805600000|2022-04-12 23:20:00|1112|1110|1111.9|1109.9|1112|1110|1111.7|1109.7|0
1649805900000|2022-04-12 23:25:00|1112|1110|1112|1110|1112.2|1110.2|1111.9|1109.9|0
1649806200000|2022-04-12 23:30:00|1112.1|1110.1|1111.7|1109.7|1112.1|1110.1|1111.7|1109.7|0
1649806500000|2022-04-12 23:35:00|1111.8|1109.8|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|0
1649806800000|2022-04-12 23:40:00|1111.7|1109.7|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|0
1649807100000|2022-04-12 23:45:00|1112.2|1110.2|1112.4|1110.4|1112.4|1110.4|1112.1|1110.1|0
1649807400000|2022-04-12 23:50:00|1112.5|1110.5|1112.8|1110.8|1112.9|1110.9|1112.5|1110.5|0
1649807700000|2022-04-12 23:55:00|1112.9|1110.9|1113|1111|1113|1111|1112.7|1110.7|0
1649808000000|2022-04-13 00:00:00|1110.1|1109.1|1112.7|1111.7|1113.1|1112.1|1110.1|1109.1|8
1649808300000|2022-04-13 00:05:00|1112.4|1111.4|1112.3|1111.3|1114.3|1113.3|1112|1111|102
1649808600000|2022-04-13 00:10:00|1112.6|1111.6|1112|1111|1112.7|1111.7|1112|1111|66
1649808900000|2022-04-13 00:15:00|1111.9|1110.9|1112|1111|1112.1|1111.1|1111.8|1110.8|15
1649809200000|2022-04-13 00:20:00|1111.4|1110.4|1111.9|1110.9|1111.9|1110.9|1111.2|1110.2|26
1649809500000|2022-04-13 00:25:00|1112|1111|1111.4|1110.4|1112|1111|1111.4|1110.4|13
1649809800000|2022-04-13 00:30:00|1111.7|1110.7|1112.1|1111.1|1112.1|1111.1|1111.6|1110.6|8
1649810100000|2022-04-13 00:35:00|1112.2|1111.2|1112.8|1111.8|1113|1112|1112.2|1111.2|78
1649810400000|2022-04-13 00:40:00|1112.7|1111.7|1112.4|1111.4|1112.7|1111.7|1112.3|1111.3|15
1649810700000|2022-04-13 00:45:00|1112.8|1111.8|1113.1|1112.1|1113.7|1112.7|1112.8|1111.8|136
1649811000000|2022-04-13 00:50:00|1113.6|1112.6|1113.6|1112.6|1113.8|1112.8|1113.4|1112.4|71
1649811300000|2022-04-13 00:55:00|1113.7|1112.7|1114.4|1113.4|1114.5|1113.5|1113.7|1112.7|14
1649811600000|2022-04-13 01:00:00|1114.3|1113.3|1114.6|1113.6|1114.6|1113.6|1114|1113|101
1649811900000|2022-04-13 01:05:00|1114.5|1113.5|1114.2|1113.2|1114.5|1113.5|1114.2|1113.2|2
1649812200000|2022-04-13 01:10:00|1114.8|1113.8|1114.7|1113.7|1115|1114|1114.7|1113.7|8
1649812500000|2022-04-13 01:15:00|1114.9|1113.9|1112.9|1111.9|1115.5|1114.5|1112.5|1111.5|83
1649812800000|2022-04-13 01:20:00|1112.6|1111.6|1113.2|1112.2|1113.2|1112.2|1111.4|1110.4|64
1649813100000|2022-04-13 01:25:00|1113.3|1112.3|1113.5|1112.5|1113.5|1112.5|1112.9|1111.9|12
1649813400000|2022-04-13 01:30:00|1113.3|1112.3|1114|1113|1114.4|1113.4|1112.3|1111.3|15
1649813700000|2022-04-13 01:35:00|1113.4|1112.4|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|13
1649814000000|2022-04-13 01:40:00|1112.4|1111.4|1112.6|1111.6|1113.1|1112.1|1112.2|1111.2|43
1649814300000|2022-04-13 01:45:00|1114.1|1113.1|1113.6|1112.6|1114.2|1113.2|1113.6|1112.6|4
1649814600000|2022-04-13 01:50:00|1114.3|1113.3|1114.7|1113.7|1115.2|1114.2|1114.3|1113.3|12
1649814900000|2022-04-13 01:55:00|1114.6|1113.6|1115.4|1114.4|1115.4|1114.4|1114.3|1113.3|15
1649815200000|2022-04-13 02:00:00|1115.5|1114.5|1116.1|1115.1|1116.9|1115.9|1115.4|1114.4|19
1649815500000|2022-04-13 02:05:00|1116|1115|1116|1115|1116|1115|1116|1115|4
1649815800000|2022-04-13 02:10:00|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1
1649816100000|2022-04-13 02:15:00|1116.2|1115.2|1116.4|1115.4|1116.8|1115.8|1116.2|1115.2|4
1649816400000|2022-04-13 02:20:00|1117.3|1116.3|1117.1|1116.1|1118|1117|1117.1|1116.1|44
1649816700000|2022-04-13 02:25:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1116.9|1115.9|15
1649817000000|2022-04-13 02:30:00|1118.1|1117.1|1118.1|1117.1|1118.8|1117.8|1117.3|1116.3|45
1649817300000|2022-04-13 02:35:00|1118.5|1117.5|1117.8|1116.8|1118.5|1117.5|1117.8|1116.8|6
1649817600000|2022-04-13 02:40:00|1117.5|1116.5|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|6
1649817900000|2022-04-13 02:45:00|1117.4|1116.4|1118|1117|1118|1117|1117.4|1116.4|5
1649818200000|2022-04-13 02:50:00|1118.8|1117.8|1120.1|1119.1|1120.1|1119.1|1118.8|1117.8|33
1649818500000|2022-04-13 02:55:00|1120.2|1119.2|1119.6|1118.6|1120.2|1119.2|1119.6|1118.6|13
1649818800000|2022-04-13 03:00:00|1120.2|1119.2|1121.4|1120.4|1121.5|1120.5|1120.2|1119.2|27
1649819100000|2022-04-13 03:05:00|1121.5|1120.5|1121|1120|1122.3|1121.3|1120.6|1119.6|51
1649819400000|2022-04-13 03:10:00|1121.2|1120.2|1121.3|1120.3|1121.3|1120.3|1120.9|1119.9|6
1649819700000|2022-04-13 03:15:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1649820000000|2022-04-13 03:20:00|1121|1120|1121|1120|1121|1120|1121|1120|2
1649820300000|2022-04-13 03:25:00|1120.9|1119.9|1121.1|1120.1|1121.1|1120.1|1120.9|1119.9|4
1649820600000|2022-04-13 03:30:00|1120.9|1119.9|1120.6|1119.6|1121.3|1120.3|1120.5|1119.5|18
1649820900000|2022-04-13 03:35:00|1120.8|1119.8|1121.6|1120.6|1121.6|1120.6|1120.8|1119.8|12
1649821200000|2022-04-13 03:40:00|1121.8|1120.8|1121.2|1120.2|1121.8|1120.8|1121.2|1120.2|23
1649821500000|2022-04-13 03:45:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.5|1120.5|4
1649821800000|2022-04-13 03:50:00|1121.6|1120.6|1121.7|1120.7|1121.7|1120.7|1121.6|1120.6|6
1649822100000|2022-04-13 03:55:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|2
1649822400000|2022-04-13 04:00:00|1121.8|1120.8|1121.8|1120.8|1122.2|1121.2|1121.8|1120.8|42
1649822700000|2022-04-13 04:05:00|1121.7|1120.7|1121.9|1120.9|1122.2|1121.2|1121.7|1120.7|13
1649823000000|2022-04-13 04:10:00|1122.1|1121.1|1121.4|1120.4|1122.1|1121.1|1121.4|1120.4|40
1649823300000|2022-04-13 04:15:00|1121.2|1120.2|1121.3|1120.3|1121.5|1120.5|1121.2|1120.2|16
1649823600000|2022-04-13 04:20:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.9|1119.9|13
1649823900000|2022-04-13 04:25:00|1120.7|1119.7|1120.5|1119.5|1120.8|1119.8|1120.3|1119.3|25
1649824200000|2022-04-13 04:30:00|1120.4|1119.4|1119.8|1118.8|1120.4|1119.4|1119.7|1118.7|15
1649824500000|2022-04-13 04:35:00|1119.7|1118.7|1119.2|1118.2|1119.8|1118.8|1119.2|1118.2|93
1649824800000|2022-04-13 04:40:00|1119.1|1118.1|1118.9|1117.9|1119.1|1118.1|1118.8|1117.8|53
1649825100000|2022-04-13 04:45:00|1118.8|1117.8|1119.1|1118.1|1119.2|1118.2|1118.8|1117.8|39
1649825400000|2022-04-13 04:50:00|1119|1118|1118.8|1117.8|1119|1118|1118.8|1117.8|3
1649825700000|2022-04-13 04:55:00|1118.7|1117.7|1119.3|1118.3|1119.3|1118.3|1118.7|1117.7|35
1649826000000|2022-04-13 05:00:00|1119.5|1118.5|1121|1120|1121|1120|1119|1118|80
1649826300000|2022-04-13 05:05:00|1120.8|1119.8|1121.7|1120.7|1122|1121|1120.7|1119.7|44
1649826600000|2022-04-13 05:10:00|1121.3|1120.3|1120.7|1119.7|1121.3|1120.3|1120.7|1119.7|7
1649826900000|2022-04-13 05:15:00|1121|1120|1120.9|1119.9|1121.1|1120.1|1120.6|1119.6|19
1649827200000|2022-04-13 05:20:00|1121.1|1120.1|1122|1121|1122|1121|1121.1|1120.1|6
1649827500000|2022-04-13 05:25:00|1121.5|1120.5|1121.9|1120.9|1122|1121|1121.4|1120.4|9
1649827800000|2022-04-13 05:30:00|1122|1121|1125.1|1124.1|1125.2|1124.2|1122|1121|135
1649828100000|2022-04-13 05:35:00|1125|1124|1124.6|1123.6|1126.1|1125.1|1124.6|1123.6|107
1649828400000|2022-04-13 05:40:00|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.7|1123.7|3
1649828700000|2022-04-13 05:45:00|1125.2|1124.2|1125.6|1124.6|1125.9|1124.9|1124.8|1123.8|35
1649829000000|2022-04-13 05:50:00|1125.4|1124.4|1126|1125|1126.6|1125.6|1125.4|1124.4|48
1649829300000|2022-04-13 05:55:00|1126.2|1125.2|1125.6|1124.6|1126.5|1125.5|1125.6|1124.6|55
1649829600000|2022-04-13 06:00:00|1125.5|1124.5|1125.2|1124.2|1125.5|1124.5|1124.6|1123.6|86
1649829900000|2022-04-13 06:05:00|1124.9|1123.9|1123.6|1122.6|1125.2|1124.2|1123.6|1122.6|55
1649830200000|2022-04-13 06:10:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.5|1122.5|119
1649830500000|2022-04-13 06:15:00|1123.7|1122.7|1124.4|1123.4|1124.4|1123.4|1123.3|1122.3|37
1649830800000|2022-04-13 06:20:00|1124.2|1123.2|1123.2|1122.2|1124.2|1123.2|1123.1|1122.1|98
1649831100000|2022-04-13 06:25:00|1123.3|1122.3|1122.8|1121.8|1123.4|1122.4|1122.7|1121.7|58
1649831400000|2022-04-13 06:30:00|1122.7|1121.7|1120.9|1119.9|1122.7|1121.7|1120.6|1119.6|203
1649831700000|2022-04-13 06:35:00|1120.8|1119.8|1120.7|1119.7|1121.2|1120.2|1120.6|1119.6|40
1649832000000|2022-04-13 06:40:00|1120.6|1119.6|1120.2|1119.2|1120.9|1119.9|1120.1|1119.1|165
1649832300000|2022-04-13 06:45:00|1120.1|1119.1|1119.8|1118.8|1120.3|1119.3|1119.6|1118.6|230
1649832600000|2022-04-13 06:50:00|1119.7|1118.7|1119.9|1118.9|1120.5|1119.5|1119.7|1118.7|182
1649832900000|2022-04-13 06:55:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|456
1649833200000|2022-04-13 07:00:00|1119.6|1118.6|1120|1119|1120.9|1119.9|1118.6|1117.6|489
1649833500000|2022-04-13 07:05:00|1120.1|1119.1|1118.3|1117.3|1120.3|1119.3|1118.1|1117.1|591
1649833800000|2022-04-13 07:10:00|1118.2|1117.2|1118.8|1117.8|1119.2|1118.2|1118.1|1117.1|167
1649834100000|2022-04-13 07:15:00|1118.7|1117.7|1119.7|1118.7|1120.2|1119.2|1118.6|1117.6|209
1649834400000|2022-04-13 07:20:00|1119.8|1118.8|1119.9|1118.9|1121.1|1120.1|1119.4|1118.4|563
1649834700000|2022-04-13 07:25:00|1119.8|1118.8|1119.5|1118.5|1120.3|1119.3|1119.4|1118.4|156
1649835000000|2022-04-13 07:30:00|1119.4|1118.4|1118.7|1117.7|1119.4|1118.4|1118.4|1117.4|91
1649835300000|2022-04-13 07:35:00|1118.8|1117.8|1119.8|1118.8|1120|1119|1118.7|1117.7|101
1649835600000|2022-04-13 07:40:00|1119.7|1118.7|1120.5|1119.5|1120.5|1119.5|1119.7|1118.7|255
1649835900000|2022-04-13 07:45:00|1120.4|1119.4|1121.2|1120.2|1121.2|1120.2|1120.3|1119.3|261
1649836200000|2022-04-13 07:50:00|1121.1|1120.1|1120.8|1119.8|1121.1|1120.1|1120.4|1119.4|172
1649836500000|2022-04-13 07:55:00|1120.7|1119.7|1120.9|1119.9|1121.1|1120.1|1120.5|1119.5|151
1649836800000|2022-04-13 08:00:00|1120.8|1119.8|1121.3|1120.3|1121.9|1120.9|1120.5|1119.5|294
1649837100000|2022-04-13 08:05:00|1121.4|1120.4|1121.9|1120.9|1122.3|1121.3|1121.4|1120.4|220
1649837400000|2022-04-13 08:10:00|1121.8|1120.8|1120.7|1119.7|1121.8|1120.8|1120.5|1119.5|114
1649837700000|2022-04-13 08:15:00|1120.8|1119.8|1120.2|1119.2|1121.1|1120.1|1120.2|1119.2|67
1649838000000|2022-04-13 08:20:00|1120.1|1119.1|1120.5|1119.5|1120.5|1119.5|1120|1119|33
1649838300000|2022-04-13 08:25:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1119.9|1118.9|103
1649838600000|2022-04-13 08:30:00|1119.9|1118.9|1120.7|1119.7|1120.7|1119.7|1119.8|1118.8|78
1649838900000|2022-04-13 08:35:00|1120.6|1119.6|1119.8|1118.8|1120.6|1119.6|1119.8|1118.8|173
1649839200000|2022-04-13 08:40:00|1120.1|1119.1|1120.7|1119.7|1120.7|1119.7|1120.1|1119.1|43
1649839500000|2022-04-13 08:45:00|1120.9|1119.9|1121|1120|1121.3|1120.3|1120.8|1119.8|37
1649839800000|2022-04-13 08:50:00|1121.1|1120.1|1120.8|1119.8|1121.1|1120.1|1120.5|1119.5|69
1649840100000|2022-04-13 08:55:00|1120.7|1119.7|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|35
1649840400000|2022-04-13 09:00:00|1120.4|1119.4|1120|1119|1120.5|1119.5|1119.9|1118.9|151
1649840700000|2022-04-13 09:05:00|1119.9|1118.9|1120.3|1119.3|1120.3|1119.3|1119.8|1118.8|40
1649841000000|2022-04-13 09:10:00|1120.2|1119.2|1120.3|1119.3|1120.4|1119.4|1120|1119|22
1649841300000|2022-04-13 09:15:00|1120.2|1119.2|1119.5|1118.5|1120.3|1119.3|1119.4|1118.4|85
1649841600000|2022-04-13 09:20:00|1119.6|1118.6|1119.1|1118.1|1119.6|1118.6|1119.1|1118.1|48
1649841900000|2022-04-13 09:25:00|1119.2|1118.2|1119.1|1118.1|1119.4|1118.4|1119.1|1118.1|43
1649842200000|2022-04-13 09:30:00|1119|1118|1119.2|1118.2|1119.3|1118.3|1118.9|1117.9|56
1649842500000|2022-04-13 09:35:00|1119|1118|1117.8|1116.8|1119|1118|1117.5|1116.5|226
1649842800000|2022-04-13 09:40:00|1117.6|1116.6|1118.2|1117.2|1118.3|1117.3|1117.5|1116.5|207
1649843100000|2022-04-13 09:45:00|1118|1117|1118.3|1117.3|1118.4|1117.4|1117.8|1116.8|26
1649843400000|2022-04-13 09:50:00|1118.2|1117.2|1118.4|1117.4|1118.5|1117.5|1117.9|1116.9|198
1649843700000|2022-04-13 09:55:00|1118.3|1117.3|1117.5|1116.5|1118.3|1117.3|1117.4|1116.4|59
1649844000000|2022-04-13 10:00:00|1117.7|1116.7|1118.6|1117.6|1118.8|1117.8|1117.5|1116.5|124
1649844300000|2022-04-13 10:05:00|1118.5|1117.5|1118.2|1117.2|1118.7|1117.7|1118.2|1117.2|32
1649844600000|2022-04-13 10:10:00|1118.4|1117.4|1119|1118|1119.1|1118.1|1118.4|1117.4|82
1649844900000|2022-04-13 10:15:00|1118.9|1117.9|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|77
1649845200000|2022-04-13 10:20:00|1118.7|1117.7|1118.5|1117.5|1119.1|1118.1|1118.5|1117.5|33
1649845500000|2022-04-13 10:25:00|1118.6|1117.6|1118.8|1117.8|1119|1118|1118.5|1117.5|66
1649845800000|2022-04-13 10:30:00|1118.6|1117.6|1119.2|1118.2|1119.3|1118.3|1118.6|1117.6|28
1649846100000|2022-04-13 10:35:00|1119.3|1118.3|1119.5|1118.5|1119.6|1118.6|1118.7|1117.7|377
1649846400000|2022-04-13 10:40:00|1119.6|1118.6|1119.4|1118.4|1119.6|1118.6|1119.2|1118.2|65
1649846700000|2022-04-13 10:45:00|1119.3|1118.3|1118.7|1117.7|1119.3|1118.3|1118.3|1117.3|52
1649847000000|2022-04-13 10:50:00|1118.6|1117.6|1119.2|1118.2|1119.6|1118.6|1118.6|1117.6|75
1649847300000|2022-04-13 10:55:00|1119.3|1118.3|1119.3|1118.3|1119.6|1118.6|1119.3|1118.3|28
1649847600000|2022-04-13 11:00:00|1119.4|1118.4|1119.7|1118.7|1119.7|1118.7|1119.2|1118.2|214
1649847900000|2022-04-13 11:05:00|1119.8|1118.8|1119.6|1118.6|1120|1119|1119.6|1118.6|212
1649848200000|2022-04-13 11:10:00|1119.5|1118.5|1119.7|1118.7|1119.9|1118.9|1119.5|1118.5|94
1649848500000|2022-04-13 11:15:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.4|1118.4|57
1649848800000|2022-04-13 11:20:00|1119.6|1118.6|1119.9|1118.9|1120.2|1119.2|1119.4|1118.4|304
1649849100000|2022-04-13 11:25:00|1119.7|1118.7|1121.3|1120.3|1121.3|1120.3|1119.3|1118.3|405
1649849400000|2022-04-13 11:30:00|1121.4|1120.4|1120.2|1119.2|1121.8|1120.8|1120.1|1119.1|147
1649849700000|2022-04-13 11:35:00|1120.1|1119.1|1119.9|1118.9|1120.3|1119.3|1119.9|1118.9|130
1649850000000|2022-04-13 11:40:00|1119.7|1118.7|1119.1|1118.1|1119.8|1118.8|1119.1|1118.1|62
1649850300000|2022-04-13 11:45:00|1119.2|1118.2|1119|1118|1119.4|1118.4|1119|1118|57
1649850600000|2022-04-13 11:50:00|1119.1|1118.1|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|435
1649850900000|2022-04-13 11:55:00|1118.4|1117.4|1118|1117|1118.4|1117.4|1117.6|1116.6|81
1649851200000|2022-04-13 12:00:00|1117.9|1116.9|1117.5|1116.5|1118.4|1117.4|1117.5|1116.5|332
1649851500000|2022-04-13 12:05:00|1117.4|1116.4|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|245
1649851800000|2022-04-13 12:10:00|1117.2|1116.2|1117.5|1116.5|1117.5|1116.5|1116.8|1115.8|174
1649852100000|2022-04-13 12:15:00|1117.4|1116.4|1117.8|1116.8|1118|1117|1117.2|1116.2|38
1649852400000|2022-04-13 12:20:00|1117.9|1116.9|1116.5|1115.5|1117.9|1116.9|1116.4|1115.4|110
1649852700000|2022-04-13 12:25:00|1116.6|1115.6|1116.5|1115.5|1116.8|1115.8|1116|1115|211
1649853000000|2022-04-13 12:30:00|1115.9|1114.9|1116.3|1115.3|1116.8|1115.8|1115|1114|552
1649853300000|2022-04-13 12:35:00|1116.4|1115.4|1116.3|1115.3|1116.5|1115.5|1115.8|1114.8|122
1649853600000|2022-04-13 12:40:00|1116.4|1115.4|1117.1|1116.1|1117.4|1116.4|1116.2|1115.2|84
1649853900000|2022-04-13 12:45:00|1117|1116|1116.7|1115.7|1117.3|1116.3|1116.6|1115.6|62
1649854200000|2022-04-13 12:50:00|1116.8|1115.8|1117.2|1116.2|1117.2|1116.2|1116.5|1115.5|53
1649854500000|2022-04-13 12:55:00|1117.1|1116.1|1116|1115|1117.1|1116.1|1115.9|1114.9|131
1649854800000|2022-04-13 13:00:00|1115.9|1114.9|1116.2|1115.2|1116.3|1115.3|1115.9|1114.9|188
1649855100000|2022-04-13 13:05:00|1116.1|1115.1|1114.7|1113.7|1116.2|1115.2|1114.7|1113.7|190
1649855400000|2022-04-13 13:10:00|1114.6|1113.6|1115.2|1114.2|1115.4|1114.4|1114.6|1113.6|140
1649855700000|2022-04-13 13:15:00|1115.3|1114.3|1115.7|1114.7|1115.8|1114.8|1115.2|1114.2|72
1649856000000|2022-04-13 13:20:00|1115.6|1114.6|1115.5|1114.5|1116.1|1115.1|1115.5|1114.5|358
1649856300000|2022-04-13 13:25:00|1115.3|1114.3|1114.4|1113.4|1115.3|1114.3|1114|1113|518
1649856600000|2022-04-13 13:30:00|1114.2|1113.7|1115.4|1114.9|1116|1115.5|1113.7|1113.2|8687
1649856900000|2022-04-13 13:35:00|1115.5|1115|1117.8|1117.3|1118.3|1117.8|1115.3|1114.8|3859
1649857200000|2022-04-13 13:40:00|1117.9|1117.4|1118.7|1118.2|1120.2|1119.7|1117.2|1116.7|3682
1649857500000|2022-04-13 13:45:00|1118.6|1118.1|1119|1118.5|1120|1119.5|1118|1117.5|1915
1649857800000|2022-04-13 13:50:00|1119.1|1118.6|1120.3|1119.8|1120.3|1119.8|1118.5|1118|1665
1649858100000|2022-04-13 13:55:00|1120.4|1119.9|1119.1|1118.6|1120.7|1120.2|1118.7|1118.2|1873
1649858400000|2022-04-13 14:00:00|1119.2|1118.7|1119.2|1118.7|1119.4|1118.9|1117.9|1117.4|2131
1649858700000|2022-04-13 14:05:00|1119.3|1118.8|1117.9|1117.4|1120.1|1119.6|1117.9|1117.4|2142
1649859000000|2022-04-13 14:10:00|1118|1117.5|1118|1117.5|1118.3|1117.8|1117.6|1117.1|3302
1649859300000|2022-04-13 14:15:00|1118.1|1117.6|1118.6|1118.1|1120|1119.5|1118.1|1117.6|3378
1649859600000|2022-04-13 14:20:00|1118.5|1118|1119.1|1118.6|1119.3|1118.8|1118.4|1117.9|976
1649859900000|2022-04-13 14:25:00|1119|1118.5|1117.5|1117|1119|1118.5|1117.4|1116.9|1059
1649860200000|2022-04-13 14:30:00|1117.4|1116.9|1118.7|1118.2|1119|1118.5|1117.3|1116.8|1147
1649860500000|2022-04-13 14:35:00|1118.6|1118.1|1117.7|1117.2|1118.7|1118.2|1117.5|1117|656
1649860800000|2022-04-13 14:40:00|1117.5|1117|1118.8|1118.3|1118.8|1118.3|1117|1116.5|605
1649861100000|2022-04-13 14:45:00|1118.9|1118.4|1118.4|1117.9|1119.2|1118.7|1117.9|1117.4|731
1649861400000|2022-04-13 14:50:00|1118.3|1117.8|1119.3|1118.8|1119.6|1119.1|1118.3|1117.8|657
1649861700000|2022-04-13 14:55:00|1119.2|1118.7|1118.9|1118.4|1119.4|1118.9|1118.5|1118|656
1649862000000|2022-04-13 15:00:00|1118.7|1118.2|1120.3|1119.8|1120.6|1120.1|1118.7|1118.2|682
1649862300000|2022-04-13 15:05:00|1120.2|1119.7|1120.1|1119.6|1120.5|1120|1119.6|1119.1|771
1649862600000|2022-04-13 15:10:00|1120|1119.5|1120.3|1119.8|1120.3|1119.8|1119.4|1118.9|317
1649862900000|2022-04-13 15:15:00|1120.2|1119.7|1120.5|1120|1120.6|1120.1|1120|1119.5|615
1649863200000|2022-04-13 15:20:00|1120.6|1120.1|1121.3|1120.8|1121.3|1120.8|1120.5|1120|370
1649863500000|2022-04-13 15:25:00|1121.4|1120.9|1121.8|1121.3|1121.9|1121.4|1121.2|1120.7|676
1649863800000|2022-04-13 15:30:00|1121.9|1121.4|1122.6|1122.1|1122.7|1122.2|1121.5|1121|1183
1649864100000|2022-04-13 15:35:00|1122.7|1122.2|1122|1121.5|1122.8|1122.3|1121.7|1121.2|394
1649864400000|2022-04-13 15:40:00|1121.9|1121.4|1122|1121.5|1122.4|1121.9|1121.8|1121.3|454
1649864700000|2022-04-13 15:45:00|1121.9|1121.4|1121.8|1121.3|1122.1|1121.6|1121.5|1121|243
1649865000000|2022-04-13 15:50:00|1121.7|1121.2|1121.5|1121|1121.8|1121.3|1121.4|1120.9|346
1649865300000|2022-04-13 15:55:00|1121.4|1120.9|1121.7|1121.2|1122|1121.5|1121.3|1120.8|382
1649865600000|2022-04-13 16:00:00|1121.6|1121.1|1121.8|1121.3|1121.8|1121.3|1121.1|1120.6|542
1649865900000|2022-04-13 16:05:00|1121.7|1121.2|1121.9|1121.4|1122.1|1121.6|1121.6|1121.1|353
1649866200000|2022-04-13 16:10:00|1122.1|1121.6|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|288
1649866500000|2022-04-13 16:15:00|1122|1121.5|1122.2|1121.7|1122.5|1122|1121.7|1121.2|501
1649866800000|2022-04-13 16:20:00|1122.1|1121.6|1123.2|1122.7|1123.2|1122.7|1121.8|1121.3|906
1649867100000|2022-04-13 16:25:00|1123.1|1122.6|1122.5|1122|1123.5|1123|1122.5|1122|591
1649867400000|2022-04-13 16:30:00|1122.7|1122.2|1122.7|1122.2|1122.8|1122.3|1122.5|1122|195
1649867700000|2022-04-13 16:35:00|1122.8|1122.3|1122.6|1122.1|1123|1122.5|1122.5|1122|230
1649868000000|2022-04-13 16:40:00|1122.7|1122.2|1123.3|1122.8|1123.4|1122.9|1122.5|1122|442
1649868300000|2022-04-13 16:45:00|1123.2|1122.7|1123.2|1122.7|1123.3|1122.8|1122.9|1122.4|269
1649868600000|2022-04-13 16:50:00|1123.3|1122.8|1123|1122.5|1123.4|1122.9|1122.9|1122.4|157
1649868900000|2022-04-13 16:55:00|1123.1|1122.6|1123.2|1122.7|1123.3|1122.8|1122.9|1122.4|321
1649869200000|2022-04-13 17:00:00|1123.3|1122.8|1122.9|1122.4|1123.5|1123|1122.8|1122.3|511
1649869500000|2022-04-13 17:05:00|1122.8|1122.3|1123.4|1122.9|1123.7|1123.2|1122.8|1122.3|251
1649869800000|2022-04-13 17:10:00|1123.3|1122.8|1123.7|1123.2|1123.9|1123.4|1123.1|1122.6|401
1649870100000|2022-04-13 17:15:00|1123.6|1123.1|1123.8|1123.3|1124|1123.5|1123.6|1123.1|406
1649870400000|2022-04-13 17:20:00|1123.6|1123.1|1123.6|1123.1|1123.8|1123.3|1123.5|1123|213
1649870700000|2022-04-13 17:25:00|1123.4|1122.9|1123.2|1122.7|1123.4|1122.9|1122.8|1122.3|369
1649871000000|2022-04-13 17:30:00|1123.1|1122.6|1122.5|1122|1123.5|1123|1122.5|1122|260
1649871300000|2022-04-13 17:35:00|1122.4|1121.9|1121.9|1121.4|1122.5|1122|1121.7|1121.2|329
1649871600000|2022-04-13 17:40:00|1121.8|1121.3|1121.6|1121.1|1121.9|1121.4|1121.6|1121.1|502
1649871900000|2022-04-13 17:45:00|1121.7|1121.2|1121.1|1120.6|1121.8|1121.3|1121|1120.5|255
1649872200000|2022-04-13 17:50:00|1121|1120.5|1120.7|1120.2|1121|1120.5|1120.5|1120|375
1649872500000|2022-04-13 17:55:00|1120.6|1120.1|1121.5|1121|1121.5|1121|1120.5|1120|413
1649872800000|2022-04-13 18:00:00|1121.4|1120.9|1121.1|1120.6|1121.6|1121.1|1120.8|1120.3|353
1649873100000|2022-04-13 18:05:00|1121|1120.5|1121.7|1121.2|1122|1121.5|1120.7|1120.2|276
1649873400000|2022-04-13 18:10:00|1121.6|1121.1|1121.1|1120.6|1121.6|1121.1|1120.6|1120.1|315
1649873700000|2022-04-13 18:15:00|1121.2|1120.7|1121.4|1120.9|1121.4|1120.9|1121|1120.5|200
1649874000000|2022-04-13 18:20:00|1121.5|1121|1121.4|1120.9|1121.9|1121.4|1121.3|1120.8|266
1649874300000|2022-04-13 18:25:00|1121.6|1121.1|1121.3|1120.8|1121.6|1121.1|1121.2|1120.7|523
1649874600000|2022-04-13 18:30:00|1121.4|1120.9|1120.8|1120.3|1121.5|1121|1120.8|1120.3|519
1649874900000|2022-04-13 18:35:00|1120.9|1120.4|1121|1120.5|1121.3|1120.8|1120.7|1120.2|482
1649875200000|2022-04-13 18:40:00|1121.1|1120.6|1121.8|1121.3|1121.8|1121.3|1121.1|1120.6|546
1649875500000|2022-04-13 18:45:00|1121.7|1121.2|1122.1|1121.6|1122.1|1121.6|1121.6|1121.1|392
1649875800000|2022-04-13 18:50:00|1122.2|1121.7|1121.8|1121.3|1122.3|1121.8|1121.7|1121.2|544
1649876100000|2022-04-13 18:55:00|1121.9|1121.4|1121.6|1121.1|1122.1|1121.6|1121.6|1121.1|280
1649876400000|2022-04-13 19:00:00|1121.5|1121|1121.1|1120.6|1122|1121.5|1120.9|1120.4|235
1649876700000|2022-04-13 19:05:00|1121.2|1120.7|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|426
1649877000000|2022-04-13 19:10:00|1121.8|1121.3|1121.5|1121|1121.9|1121.4|1121.3|1120.8|445
1649877300000|2022-04-13 19:15:00|1121.4|1120.9|1121.7|1121.2|1121.7|1121.2|1121.3|1120.8|965
1649877600000|2022-04-13 19:20:00|1121.6|1121.1|1121.6|1121.1|1121.6|1121.1|1121.3|1120.8|180
1649877900000|2022-04-13 19:25:00|1121.7|1121.2|1121.9|1121.4|1122.2|1121.7|1121.6|1121.1|608
1649878200000|2022-04-13 19:30:00|1122|1121.5|1122.7|1122.2|1123|1122.5|1121.9|1121.4|862
1649878500000|2022-04-13 19:35:00|1122.6|1122.1|1122.8|1122.3|1123.2|1122.7|1122.4|1121.9|1201
1649878800000|2022-04-13 19:40:00|1122.9|1122.4|1123.3|1122.8|1123.4|1122.9|1122.4|1121.9|1043
1649879100000|2022-04-13 19:45:00|1123.4|1122.9|1123.6|1123.1|1123.8|1123.3|1123.1|1122.6|1805
1649879400000|2022-04-13 19:50:00|1123.7|1123.2|1122.7|1122.2|1123.7|1123.2|1122.4|1121.9|2017
1649879700000|2022-04-13 19:55:00|1122.5|1122|1123.2|1122.7|1123.3|1122.8|1122.2|1121.7|6082
1649880000000|2022-04-13 20:00:00|1122.5|1121.5|1121|1120|1122.5|1121.5|1120.9|1119.9|659
1649880300000|2022-04-13 20:05:00|1120.8|1119.8|1120.8|1119.8|1120.9|1119.9|1120.6|1119.6|232
1649880600000|2022-04-13 20:10:00|1120.9|1119.9|1120.6|1119.6|1120.9|1119.9|1120.6|1119.6|79
1649880900000|2022-04-13 20:15:00|1120.9|1119.9|1120.9|1119.9|1121.1|1120.1|1120.8|1119.8|40
1649881200000|2022-04-13 20:20:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|6
1649881500000|2022-04-13 20:25:00|1121.3|1120.3|1121.2|1120.2|1121.4|1120.4|1121.2|1120.2|5
1649881800000|2022-04-13 20:30:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.3|1120.3|32
1649882100000|2022-04-13 20:35:00|1121.7|1120.7|1121.8|1120.8|1121.8|1120.8|1121.5|1120.5|35
1649882400000|2022-04-13 20:40:00|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|9
1649882700000|2022-04-13 20:45:00|1121.9|1120.9|1122.1|1121.1|1122.3|1121.3|1121.8|1120.8|36
1649883000000|2022-04-13 20:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1121.8|1120.8|14
1649883300000|2022-04-13 20:55:00|1121.9|1120.9|1122|1121|1122.3|1121.3|1121.9|1120.9|3
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1122.3|1120.3|1122.6|1120.6|1122.3|1120.3|0
1649887500000|2022-04-13 22:05:00|1122.4|1120.4|1122.3|1120.3|1122.4|1120.4|1122.3|1120.3|0
1649887800000|2022-04-13 22:10:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|0
1649888100000|2022-04-13 22:15:00|1122.3|1120.3|1122.5|1120.5|1122.7|1120.7|1122.3|1120.3|0
1649888400000|2022-04-13 22:20:00|1122.6|1120.6|1122.3|1120.3|1122.6|1120.6|1122.3|1120.3|0
1649888700000|2022-04-13 22:25:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.3|1120.3|0
1649889000000|2022-04-13 22:30:00|1122.5|1120.5|1122.8|1120.8|1122.9|1120.9|1122.4|1120.4|0
1649889300000|2022-04-13 22:35:00|1122.9|1120.9|1123|1121|1123.2|1121.2|1122.9|1120.9|0
1649889600000|2022-04-13 22:40:00|1123.1|1121.1|1123.1|1121.1|1123.2|1121.2|1123|1121|0
1649889900000|2022-04-13 22:45:00|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|0
1649890200000|2022-04-13 22:50:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|0
1649890500000|2022-04-13 22:55:00|1123.4|1121.4|1123.3|1121.3|1123.4|1121.4|1123.2|1121.2|0
1649890800000|2022-04-13 23:00:00|1123.4|1121.4|1123.1|1121.1|1123.4|1121.4|1123|1121|0
1649891100000|2022-04-13 23:05:00|1123|1121|1123|1121|1123.1|1121.1|1122.8|1120.8|0
1649891400000|2022-04-13 23:10:00|1122.9|1120.9|1122.8|1120.8|1123|1121|1122.8|1120.8|0
1649891700000|2022-04-13 23:15:00|1122.9|1120.9|1123.1|1121.1|1123.2|1121.2|1122.9|1120.9|0
1649892000000|2022-04-13 23:20:00|1123|1121|1123.2|1121.2|1123.3|1121.3|1123|1121|0
1649892300000|2022-04-13 23:25:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.5|1120.5|0
1649892600000|2022-04-13 23:30:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1649892900000|2022-04-13 23:35:00|1122.4|1120.4|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|0
1649893200000|2022-04-13 23:40:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1649893500000|2022-04-13 23:45:00|1122.6|1120.6|1122.5|1120.5|1122.7|1120.7|1122.3|1120.3|0
1649893800000|2022-04-13 23:50:00|1122.4|1120.4|1122.5|1120.5|1122.6|1120.6|1122.3|1120.3|0
1649894100000|2022-04-13 23:55:00|1122.4|1120.4|1122.4|1120.4|1122.6|1120.6|1122.3|1120.3|0
1649894400000|2022-04-14 00:00:00|1122.5|1120.5|1123.1|1122.1|1123.3|1122.3|1120.3|1119.3|22
1649894700000|2022-04-14 00:05:00|1121.5|1120.5|1122.6|1121.6|1122.7|1121.7|1121.5|1120.5|25
1649895000000|2022-04-14 00:10:00|1122.2|1121.2|1123.8|1122.8|1123.8|1122.8|1122.2|1121.2|21
1649895300000|2022-04-14 00:15:00|1124.1|1123.1|1122.3|1121.3|1124.3|1123.3|1121.8|1120.8|46
1649895600000|2022-04-14 00:20:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1121.7|1120.7|18
1649895900000|2022-04-14 00:25:00|1122.4|1121.4|1122.4|1121.4|1122.5|1121.5|1122.4|1121.4|5
1649896200000|2022-04-14 00:30:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1122.2|1121.2|12
1649896500000|2022-04-14 00:35:00|1122.3|1121.3|1122.2|1121.2|1122.3|1121.3|1122.2|1121.2|5
1649896800000|2022-04-14 00:40:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1649897100000|2022-04-14 00:45:00|1121.5|1120.5|1122|1121|1122|1121|1121.5|1120.5|8
1649897400000|2022-04-14 00:50:00|1121.9|1120.9|1122|1121|1122.1|1121.1|1121.8|1120.8|8
1649897700000|2022-04-14 00:55:00|1122.1|1121.1|1121.9|1120.9|1122.4|1121.4|1121.7|1120.7|9
1649898000000|2022-04-14 01:00:00|1122.3|1121.3|1119.2|1118.2|1122.3|1121.3|1119.2|1118.2|97
1649898300000|2022-04-14 01:05:00|1119.5|1118.5|1119.4|1118.4|1119.5|1118.5|1118.8|1117.8|22
1649898600000|2022-04-14 01:10:00|1119.6|1118.6|1120.1|1119.1|1120.2|1119.2|1119.6|1118.6|8
1649898900000|2022-04-14 01:15:00|1119.7|1118.7|1120.6|1119.6|1120.7|1119.7|1119.4|1118.4|46
1649899200000|2022-04-14 01:20:00|1120.7|1119.7|1120.6|1119.6|1120.7|1119.7|1120.2|1119.2|6
1649899500000|2022-04-14 01:25:00|1121.3|1120.3|1121.4|1120.4|1122.1|1121.1|1121.3|1120.3|28
1649899800000|2022-04-14 01:30:00|1121.6|1120.6|1120.6|1119.6|1121.6|1120.6|1120.3|1119.3|36
1649900100000|2022-04-14 01:35:00|1121.4|1120.4|1121|1120|1121.7|1120.7|1121|1120|24
1649900400000|2022-04-14 01:40:00|1120.3|1119.3|1118.8|1117.8|1120.3|1119.3|1118.8|1117.8|12
1649900700000|2022-04-14 01:45:00|1118.4|1117.4|1119.4|1118.4|1119.4|1118.4|1118.4|1117.4|6
1649901000000|2022-04-14 01:50:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|4
1649901300000|2022-04-14 01:55:00|1120.4|1119.4|1120.9|1119.9|1121.2|1120.2|1120.3|1119.3|41
1649901600000|2022-04-14 02:00:00|1120.8|1119.8|1121|1120|1121|1120|1120.7|1119.7|8
1649901900000|2022-04-14 02:05:00|1121.8|1120.8|1123.1|1122.1|1123.4|1122.4|1121.8|1120.8|48
1649902200000|2022-04-14 02:10:00|1123.2|1122.2|1123.4|1122.4|1123.8|1122.8|1123|1122|10
1649902500000|2022-04-14 02:15:00|1122.3|1121.3|1123.1|1122.1|1123.1|1122.1|1122.3|1121.3|2
1649903100000|2022-04-14 02:25:00|1122.5|1121.5|1121.3|1120.3|1122.5|1121.5|1121.3|1120.3|29
1649903400000|2022-04-14 02:30:00|1121|1120|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|20
1649903700000|2022-04-14 02:35:00|1121|1120|1120.8|1119.8|1121.3|1120.3|1120.8|1119.8|9
1649904000000|2022-04-14 02:40:00|1120.6|1119.6|1120.2|1119.2|1120.8|1119.8|1120.2|1119.2|24
1649904300000|2022-04-14 02:45:00|1120|1119|1120.5|1119.5|1120.5|1119.5|1120|1119|9
1649904600000|2022-04-14 02:50:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1
1649904900000|2022-04-14 02:55:00|1121|1120|1121.4|1120.4|1121.4|1120.4|1121|1120|8
1649905200000|2022-04-14 03:00:00|1121.3|1120.3|1121.9|1120.9|1122|1121|1121.3|1120.3|56
1649905500000|2022-04-14 03:05:00|1122|1121|1121.4|1120.4|1122.1|1121.1|1120.9|1119.9|10
1649905800000|2022-04-14 03:10:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|2
1649906100000|2022-04-14 03:15:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1
1649906400000|2022-04-14 03:20:00|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1
1649907000000|2022-04-14 03:30:00|1121.1|1120.1|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|11
1649907300000|2022-04-14 03:35:00|1120.7|1119.7|1120.1|1119.1|1120.9|1119.9|1120.1|1119.1|45
1649907600000|2022-04-14 03:40:00|1120.3|1119.3|1120.9|1119.9|1120.9|1119.9|1120.2|1119.2|26
1649907900000|2022-04-14 03:45:00|1120.7|1119.7|1121.1|1120.1|1121.3|1120.3|1120.7|1119.7|31
1649908200000|2022-04-14 03:50:00|1120.7|1119.7|1120.5|1119.5|1120.7|1119.7|1120.5|1119.5|4
1649908500000|2022-04-14 03:55:00|1120.7|1119.7|1120.9|1119.9|1120.9|1119.9|1120.7|1119.7|6
1649908800000|2022-04-14 04:00:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1
1649909100000|2022-04-14 04:05:00|1120.9|1119.9|1121.2|1120.2|1121.3|1120.3|1120.9|1119.9|6
1649909400000|2022-04-14 04:10:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|9
1649909700000|2022-04-14 04:15:00|1121.5|1120.5|1121.3|1120.3|1121.6|1120.6|1121.2|1120.2|12
1649910000000|2022-04-14 04:20:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1649910300000|2022-04-14 04:25:00|1121.3|1120.3|1121.8|1120.8|1121.8|1120.8|1121.3|1120.3|4
1649910600000|2022-04-14 04:30:00|1121.9|1120.9|1121.9|1120.9|1122|1121|1121.7|1120.7|7
1649910900000|2022-04-14 04:35:00|1121.7|1120.7|1121.6|1120.6|1122.1|1121.1|1121.6|1120.6|19
1649911200000|2022-04-14 04:40:00|||||||||2
1649911500000|2022-04-14 04:45:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|2
1649911800000|2022-04-14 04:50:00|1122.3|1121.3|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|18
1649912400000|2022-04-14 05:00:00|1121.6|1120.6|1121.8|1120.8|1122.1|1121.1|1121.5|1120.5|16
1649912700000|2022-04-14 05:05:00|1121.7|1120.7|1121.3|1120.3|1121.9|1120.9|1121.3|1120.3|10
1649913000000|2022-04-14 05:10:00|1121.1|1120.1|1120.9|1119.9|1121.3|1120.3|1120.3|1119.3|48
1649913300000|2022-04-14 05:15:00|1121.3|1120.3|1122|1121|1122|1121|1121.3|1120.3|27
1649913600000|2022-04-14 05:20:00|1121.9|1120.9|1121.6|1120.6|1121.9|1120.9|1121.5|1120.5|23
1649913900000|2022-04-14 05:25:00|1121.9|1120.9|1121.5|1120.5|1122.1|1121.1|1121.5|1120.5|20
1649914200000|2022-04-14 05:30:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1
1649914500000|2022-04-14 05:35:00|1122.5|1121.5|1123.4|1122.4|1124.2|1123.2|1122.5|1121.5|88
1649914800000|2022-04-14 05:40:00|1123.2|1122.2|1123.6|1122.6|1123.7|1122.7|1123.1|1122.1|29
1649915100000|2022-04-14 05:45:00|1123.5|1122.5|1123.1|1122.1|1124.3|1123.3|1123.1|1122.1|65
1649915400000|2022-04-14 05:50:00|1123|1122|1123.2|1122.2|1123.3|1122.3|1122.7|1121.7|31
1649915700000|2022-04-14 05:55:00|1123.5|1122.5|1123.1|1122.1|1123.9|1122.9|1123.1|1122.1|35
1649916000000|2022-04-14 06:00:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|48
1649916300000|2022-04-14 06:05:00|1122.8|1121.8|1123|1122|1123.5|1122.5|1122.8|1121.8|44
1649916600000|2022-04-14 06:10:00|1123.3|1122.3|1123.6|1122.6|1123.6|1122.6|1122.8|1121.8|189
1649916900000|2022-04-14 06:15:00|1123.7|1122.7|1125.5|1124.5|1125.6|1124.6|1123.7|1122.7|148
1649917200000|2022-04-14 06:20:00|1125.4|1124.4|1125.8|1124.8|1125.8|1124.8|1124.7|1123.7|89
1649917500000|2022-04-14 06:25:00|1125.6|1124.6|1125.2|1124.2|1126.1|1125.1|1124.9|1123.9|85
1649917800000|2022-04-14 06:30:00|1124.9|1123.9|1124.5|1123.5|1125.1|1124.1|1124.5|1123.5|65
1649918100000|2022-04-14 06:35:00|1124.4|1123.4|1124.4|1123.4|1124.6|1123.6|1123.9|1122.9|54
1649918400000|2022-04-14 06:40:00|1124.3|1123.3|1123.7|1122.7|1124.4|1123.4|1123.5|1122.5|98
1649918700000|2022-04-14 06:45:00|1123.6|1122.6|1123.2|1122.2|1124.1|1123.1|1123.2|1122.2|78
1649919000000|2022-04-14 06:50:00|1123.1|1122.1|1123.3|1122.3|1123.9|1122.9|1122.8|1121.8|218
1649919300000|2022-04-14 06:55:00|1123.4|1122.4|1122.8|1121.8|1123.5|1122.5|1122.7|1121.7|48
1649919600000|2022-04-14 07:00:00|1122.9|1121.9|1122.4|1121.4|1122.9|1121.9|1122|1121|435
1649919900000|2022-04-14 07:05:00|1122.1|1121.1|1121.3|1120.3|1122.5|1121.5|1121|1120|176
1649920200000|2022-04-14 07:10:00|1121.4|1120.4|1120.9|1119.9|1121.4|1120.4|1120.5|1119.5|143
1649920500000|2022-04-14 07:15:00|1120.7|1119.7|1120.7|1119.7|1120.8|1119.8|1120|1119|116
1649920800000|2022-04-14 07:20:00|1120.6|1119.6|1121.1|1120.1|1121.2|1120.2|1120.2|1119.2|190
1649921100000|2022-04-14 07:25:00|1121|1120|1120.7|1119.7|1121.6|1120.6|1120.7|1119.7|316
1649921400000|2022-04-14 07:30:00|1120.8|1119.8|1120|1119|1120.8|1119.8|1119.9|1118.9|145
1649921700000|2022-04-14 07:35:00|1120.1|1119.1|1120.4|1119.4|1120.5|1119.5|1119.4|1118.4|123
1649922000000|2022-04-14 07:40:00|1120.6|1119.6|1120.1|1119.1|1120.6|1119.6|1120|1119|47
1649922300000|2022-04-14 07:45:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1120.2|1119.2|66
1649922600000|2022-04-14 07:50:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1119.9|1118.9|153
1649922900000|2022-04-14 07:55:00|1120.1|1119.1|1120.3|1119.3|1120.5|1119.5|1119.6|1118.6|225
1649923200000|2022-04-14 08:00:00|1120.2|1119.2|1119.4|1118.4|1120.4|1119.4|1119.2|1118.2|333
1649923500000|2022-04-14 08:05:00|1119.5|1118.5|1120.7|1119.7|1121.3|1120.3|1119.5|1118.5|281
1649923800000|2022-04-14 08:10:00|1120.8|1119.8|1120.7|1119.7|1120.9|1119.9|1120.5|1119.5|111
1649924100000|2022-04-14 08:15:00|1120.8|1119.8|1120.4|1119.4|1121.1|1120.1|1120.4|1119.4|107
1649924400000|2022-04-14 08:20:00|1120.5|1119.5|1120.1|1119.1|1120.7|1119.7|1120.1|1119.1|76
1649924700000|2022-04-14 08:25:00|1120|1119|1119.8|1118.8|1120|1119|1119.1|1118.1|133
1649925000000|2022-04-14 08:30:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119.2|1118.2|63
1649925300000|2022-04-14 08:35:00|1119.3|1118.3|1119.2|1118.2|1119.4|1118.4|1119|1118|138
1649925600000|2022-04-14 08:40:00|1119.1|1118.1|1119.8|1118.8|1120.2|1119.2|1119.1|1118.1|182
1649925900000|2022-04-14 08:45:00|1119.7|1118.7|1119.8|1118.8|1119.9|1118.9|1119.4|1118.4|43
1649926200000|2022-04-14 08:50:00|1119.9|1118.9|1120.1|1119.1|1120.2|1119.2|1119.8|1118.8|67
1649926500000|2022-04-14 08:55:00|1120|1119|1119.9|1118.9|1120.1|1119.1|1119.6|1118.6|78
1649926800000|2022-04-14 09:00:00|1119.8|1118.8|1119.7|1118.7|1120|1119|1119.5|1118.5|126
1649927100000|2022-04-14 09:05:00|1119.5|1118.5|1119.6|1118.6|1119.8|1118.8|1119.1|1118.1|184
1649927400000|2022-04-14 09:10:00|1119.5|1118.5|1119.6|1118.6|1119.9|1118.9|1118.9|1117.9|215
1649927700000|2022-04-14 09:15:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.2|1118.2|73
1649928000000|2022-04-14 09:20:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1119.4|1118.4|46
1649928300000|2022-04-14 09:25:00|1119.6|1118.6|1119.2|1118.2|1119.6|1118.6|1119.1|1118.1|59
1649928600000|2022-04-14 09:30:00|1119.4|1118.4|1120|1119|1120|1119|1119.3|1118.3|17
1649928900000|2022-04-14 09:35:00|1120.1|1119.1|1120.6|1119.6|1120.6|1119.6|1120.1|1119.1|29
1649929200000|2022-04-14 09:40:00|1120.5|1119.5|1120.4|1119.4|1120.5|1119.5|1120.1|1119.1|38
1649929500000|2022-04-14 09:45:00|1120.5|1119.5|1120.2|1119.2|1120.6|1119.6|1120|1119|61
1649929800000|2022-04-14 09:50:00|1120.1|1119.1|1119.5|1118.5|1120.1|1119.1|1118.6|1117.6|189
1649930100000|2022-04-14 09:55:00|1119.4|1118.4|1119.4|1118.4|1119.7|1118.7|1119.1|1118.1|369
1649930400000|2022-04-14 10:00:00|1119.3|1118.3|1120.1|1119.1|1120.5|1119.5|1119.3|1118.3|39
1649930700000|2022-04-14 10:05:00|1120.3|1119.3|1120.2|1119.2|1120.7|1119.7|1119.8|1118.8|130
1649931000000|2022-04-14 10:10:00|1120.1|1119.1|1119.8|1118.8|1120.4|1119.4|1119.5|1118.5|52
1649931300000|2022-04-14 10:15:00|1120|1119|1119.7|1118.7|1120.1|1119.1|1119.5|1118.5|30
1649931600000|2022-04-14 10:20:00|1119.8|1118.8|1119.6|1118.6|1119.9|1118.9|1119.5|1118.5|27
1649931900000|2022-04-14 10:25:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119.3|1118.3|45
1649932200000|2022-04-14 10:30:00|1119.3|1118.3|1118.5|1117.5|1119.3|1118.3|1118.4|1117.4|53
1649932500000|2022-04-14 10:35:00|1118.4|1117.4|1118.9|1117.9|1119|1118|1118.4|1117.4|49
1649932800000|2022-04-14 10:40:00|1118.8|1117.8|1118.7|1117.7|1119.1|1118.1|1118.6|1117.6|62
1649933100000|2022-04-14 10:45:00|1118.6|1117.6|1117.9|1116.9|1118.8|1117.8|1117.9|1116.9|462
1649933400000|2022-04-14 10:50:00|1118|1117|1119|1118|1119|1118|1118|1117|208
1649933700000|2022-04-14 10:55:00|1119.1|1118.1|1119.5|1118.5|1119.5|1118.5|1119|1118|232
1649934000000|2022-04-14 11:00:00|1119.4|1118.4|1120.2|1119.2|1120.3|1119.3|1119.2|1118.2|197
1649934300000|2022-04-14 11:05:00|1120|1119|1119.4|1118.4|1120.1|1119.1|1119.2|1118.2|43
1649934600000|2022-04-14 11:10:00|1119.3|1118.3|1119.9|1118.9|1119.9|1118.9|1119.3|1118.3|52
1649934900000|2022-04-14 11:15:00|1119.8|1118.8|1119.1|1118.1|1120|1119|1119.1|1118.1|61
1649935200000|2022-04-14 11:20:00|1119.2|1118.2|1118.2|1117.2|1119.2|1118.2|1118.2|1117.2|98
1649935500000|2022-04-14 11:25:00|1118.3|1117.3|1118|1117|1118.4|1117.4|1118|1117|151
1649935800000|2022-04-14 11:30:00|1118.1|1117.1|1118.3|1117.3|1118.5|1117.5|1118|1117|111
1649936100000|2022-04-14 11:35:00|1118.2|1117.2|1118.8|1117.8|1118.8|1117.8|1118.1|1117.1|103
1649936400000|2022-04-14 11:40:00|1119|1118|1118.6|1117.6|1119.2|1118.2|1118.6|1117.6|111
1649936700000|2022-04-14 11:45:00|1118.8|1117.8|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|168
1649937000000|2022-04-14 11:50:00|1118.6|1117.6|1117.1|1116.1|1118.6|1117.6|1117|1116|495
1649937300000|2022-04-14 11:55:00|1117.2|1116.2|1117.6|1116.6|1117.9|1116.9|1117.1|1116.1|200
1649937600000|2022-04-14 12:00:00|1117.5|1116.5|1117.3|1116.3|1118.3|1117.3|1117.3|1116.3|254
1649937900000|2022-04-14 12:05:00|1117.5|1116.5|1117.8|1116.8|1118.2|1117.2|1117.4|1116.4|154
1649938200000|2022-04-14 12:10:00|1117.9|1116.9|1117.9|1116.9|1118.5|1117.5|1117.8|1116.8|106
1649938500000|2022-04-14 12:15:00|1118|1117|1118.3|1117.3|1118.5|1117.5|1117.8|1116.8|177
1649938800000|2022-04-14 12:20:00|1118.2|1117.2|1118.5|1117.5|1118.5|1117.5|1118.2|1117.2|208
1649939100000|2022-04-14 12:25:00|1118.4|1117.4|1118.2|1117.2|1118.6|1117.6|1118.2|1117.2|289
1649939400000|2022-04-14 12:30:00|1118.3|1117.3|1117|1116|1118.7|1117.7|1116.9|1115.9|329
1649939700000|2022-04-14 12:35:00|1117.1|1116.1|1116.5|1115.5|1117.2|1116.2|1116|1115|446
1649940000000|2022-04-14 12:40:00|1116.2|1115.2|1116.1|1115.1|1116.3|1115.3|1115.3|1114.3|343
1649940300000|2022-04-14 12:45:00|1116.2|1115.2|1115.7|1114.7|1116.4|1115.4|1115.2|1114.2|280
1649940600000|2022-04-14 12:50:00|1115.6|1114.6|1115.6|1114.6|1115.8|1114.8|1115.2|1114.2|138
1649940900000|2022-04-14 12:55:00|1115.4|1114.4|1115.1|1114.1|1115.9|1114.9|1115.1|1114.1|174
1649941200000|2022-04-14 13:00:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1114.5|1113.5|167
1649941500000|2022-04-14 13:05:00|1115.3|1114.3|1115.2|1114.2|1115.8|1114.8|1114.8|1113.8|596
1649941800000|2022-04-14 13:10:00|1115.1|1114.1|1114.6|1113.6|1115.1|1114.1|1114.4|1113.4|345
1649942100000|2022-04-14 13:15:00|1114.7|1113.7|1114.9|1113.9|1115.1|1114.1|1114.6|1113.6|211
1649942400000|2022-04-14 13:20:00|1115|1114|1115|1114|1115.4|1114.4|1114.7|1113.7|275
1649942700000|2022-04-14 13:25:00|1114.8|1113.8|1115.8|1114.8|1116.3|1115.3|1114.7|1113.7|586
1649943000000|2022-04-14 13:30:00|1115.5|1115|1115.6|1115.1|1116|1115.5|1113.5|1113|4315
1649943300000|2022-04-14 13:35:00|1115.8|1115.3|1114.4|1113.9|1116.2|1115.7|1114|1113.5|1671
1649943600000|2022-04-14 13:40:00|1114.5|1114|1111.6|1111.1|1114.6|1114.1|1111.6|1111.1|1872
1649943900000|2022-04-14 13:45:00|1111.5|1111|1111.3|1110.8|1112.4|1111.9|1110.9|1110.4|1920
1649944200000|2022-04-14 13:50:00|1111.4|1110.9|1109.7|1109.2|1111.4|1110.9|1109.1|1108.6|2567
1649944500000|2022-04-14 13:55:00|1109.6|1109.1|1110.3|1109.8|1110.6|1110.1|1109.3|1108.8|1625
1649944800000|2022-04-14 14:00:00|1110.5|1110|1112.8|1112.3|1113.2|1112.7|1110.3|1109.8|1413
1649945100000|2022-04-14 14:05:00|1112.7|1112.2|1110.2|1109.7|1112.8|1112.3|1109.7|1109.2|2606
1649945400000|2022-04-14 14:10:00|1110.1|1109.6|1110.6|1110.1|1111.1|1110.6|1109.9|1109.4|833
1649945700000|2022-04-14 14:15:00|1110.5|1110|1111.1|1110.6|1111.6|1111.1|1109.8|1109.3|1184
1649946000000|2022-04-14 14:20:00|1110.9|1110.4|1111.4|1110.9|1112.1|1111.6|1110.6|1110.1|606
1649946300000|2022-04-14 14:25:00|1111.3|1110.8|1111.2|1110.7|1111.8|1111.3|1110.7|1110.2|833
1649946600000|2022-04-14 14:30:00|1111.3|1110.8|1111.1|1110.6|1111.6|1111.1|1110.3|1109.8|1091
1649946900000|2022-04-14 14:35:00|1111.2|1110.7|1109.7|1109.2|1111.2|1110.7|1109.3|1108.8|768
1649947200000|2022-04-14 14:40:00|1109.6|1109.1|1109.8|1109.3|1110.4|1109.9|1109.1|1108.6|1063
1649947500000|2022-04-14 14:45:00|1109.9|1109.4|1108.9|1108.4|1110.1|1109.6|1108.9|1108.4|651
1649947800000|2022-04-14 14:50:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1108.1|1107.6|749
1649948100000|2022-04-14 14:55:00|1108.7|1108.2|1109.1|1108.6|1109.5|1109|1108.5|1108|723
1649948400000|2022-04-14 15:00:00|1109|1108.5|1110.4|1109.9|1110.5|1110|1108.7|1108.2|638
1649948700000|2022-04-14 15:05:00|1110.5|1110|1110.4|1109.9|1110.8|1110.3|1109.1|1108.6|2349
1649949000000|2022-04-14 15:10:00|1110.5|1110|1110.2|1109.7|1111|1110.5|1109.6|1109.1|886
1649949300000|2022-04-14 15:15:00|1110.3|1109.8|1110.5|1110|1111.1|1110.6|1109.9|1109.4|680
1649949600000|2022-04-14 15:20:00|1110.6|1110.1|1110.9|1110.4|1110.9|1110.4|1109.4|1108.9|535
1649949900000|2022-04-14 15:25:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.5|1110|848
1649950200000|2022-04-14 15:30:00|1110.8|1110.3|1110.2|1109.7|1111|1110.5|1110.2|1109.7|765
1649950500000|2022-04-14 15:35:00|1110.1|1109.6|1109.4|1108.9|1110.2|1109.7|1109.4|1108.9|762
1649950800000|2022-04-14 15:40:00|1109.5|1109|1108.7|1108.2|1109.7|1109.2|1108.3|1107.8|676
1649951100000|2022-04-14 15:45:00|1108.8|1108.3|1108.6|1108.1|1109.2|1108.7|1108.2|1107.7|922
1649951400000|2022-04-14 15:50:00|1108.5|1108|1107.8|1107.3|1108.5|1108|1107.8|1107.3|561
1649951700000|2022-04-14 15:55:00|1107.9|1107.4|1108.3|1107.8|1108.6|1108.1|1107.7|1107.2|632
1649952000000|2022-04-14 16:00:00|1108.1|1107.6|1108.1|1107.6|1108.8|1108.3|1107.8|1107.3|812
1649952300000|2022-04-14 16:05:00|1108|1107.5|1109.3|1108.8|1109.5|1109|1107.9|1107.4|939
1649952600000|2022-04-14 16:10:00|1109.2|1108.7|1108.8|1108.3|1109.5|1109|1108.5|1108|390
1649952900000|2022-04-14 16:15:00|1108.9|1108.4|1108.6|1108.1|1109.1|1108.6|1108.2|1107.7|512
1649953200000|2022-04-14 16:20:00|1108.7|1108.2|1109|1108.5|1109|1108.5|1108.1|1107.6|626
1649953500000|2022-04-14 16:25:00|1109.1|1108.6|1108.1|1107.6|1109.1|1108.6|1107.9|1107.4|561
1649953800000|2022-04-14 16:30:00|1108|1107.5|1108|1107.5|1108.3|1107.8|1107.6|1107.1|437
1649954100000|2022-04-14 16:35:00|1107.9|1107.4|1107.4|1106.9|1108.1|1107.6|1107.4|1106.9|527
1649954400000|2022-04-14 16:40:00|1107.3|1106.8|1106.9|1106.4|1107.5|1107|1106.9|1106.4|480
1649954700000|2022-04-14 16:45:00|1107|1106.5|1106.9|1106.4|1107.1|1106.6|1106.7|1106.2|351
1649955000000|2022-04-14 16:50:00|1107|1106.5|1107|1106.5|1107.3|1106.8|1106.9|1106.4|166
1649955300000|2022-04-14 16:55:00|1107.1|1106.6|1107.8|1107.3|1108|1107.5|1107.1|1106.6|574
1649955600000|2022-04-14 17:00:00|1107.9|1107.4|1108.2|1107.7|1108.4|1107.9|1107.7|1107.2|486
1649955900000|2022-04-14 17:05:00|1108.1|1107.6|1107.7|1107.2|1108.1|1107.6|1107.6|1107.1|157
1649956200000|2022-04-14 17:10:00|1107.8|1107.3|1107.7|1107.2|1108.5|1108|1107.7|1107.2|609
1649956500000|2022-04-14 17:15:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.3|1106.8|535
1649956800000|2022-04-14 17:20:00|1107.8|1107.3|1107.9|1107.4|1108.3|1107.8|1107.7|1107.2|517
1649957100000|2022-04-14 17:25:00|1108|1107.5|1108|1107.5|1108.2|1107.7|1107.7|1107.2|350
1649957400000|2022-04-14 17:30:00|1108.1|1107.6|1109|1108.5|1109|1108.5|1108.1|1107.6|397
1649957700000|2022-04-14 17:35:00|1109.1|1108.6|1109|1108.5|1109.5|1109|1108.9|1108.4|210
1649958000000|2022-04-14 17:40:00|1109.1|1108.6|1109.7|1109.2|1110|1109.5|1109.1|1108.6|306
1649958300000|2022-04-14 17:45:00|1109.8|1109.3|1110.3|1109.8|1110.4|1109.9|1109.8|1109.3|207
1649958600000|2022-04-14 17:50:00|1110.2|1109.7|1110|1109.5|1110.5|1110|1109.9|1109.4|483
1649958900000|2022-04-14 17:55:00|1110.1|1109.6|1110.7|1110.2|1110.7|1110.2|1109.9|1109.4|552
1649959200000|2022-04-14 18:00:00|1110.8|1110.3|1111.3|1110.8|1111.5|1111|1110.6|1110.1|814
1649959500000|2022-04-14 18:05:00|1111.4|1110.9|1110.8|1110.3|1111.5|1111|1110.8|1110.3|481
1649959800000|2022-04-14 18:10:00|1110.9|1110.4|1111.3|1110.8|1111.6|1111.1|1110.7|1110.2|862
1649960100000|2022-04-14 18:15:00|1111.4|1110.9|1111.1|1110.6|1111.7|1111.2|1110.9|1110.4|1091
1649960400000|2022-04-14 18:20:00|1111|1110.5|1110.4|1109.9|1111|1110.5|1110.2|1109.7|1071
1649960700000|2022-04-14 18:25:00|1110.3|1109.8|1110.8|1110.3|1111|1110.5|1110|1109.5|402
1649961000000|2022-04-14 18:30:00|1110.9|1110.4|1110|1109.5|1111.2|1110.7|1109.8|1109.3|535
1649961300000|2022-04-14 18:35:00|1110.1|1109.6|1109.8|1109.3|1110.2|1109.7|1109.6|1109.1|325
1649961600000|2022-04-14 18:40:00|1109.9|1109.4|1110|1109.5|1110.1|1109.6|1109.8|1109.3|340
1649961900000|2022-04-14 18:45:00|1109.9|1109.4|1109.9|1109.4|1110.2|1109.7|1109.5|1109|264
1649962200000|2022-04-14 18:50:00|1110|1109.5|1108.8|1108.3|1110.1|1109.6|1108.6|1108.1|402
1649962500000|2022-04-14 18:55:00|1108.7|1108.2|1108.7|1108.2|1108.8|1108.3|1108.3|1107.8|386
1649962800000|2022-04-14 19:00:00|1108.9|1108.4|1109|1108.5|1109.2|1108.7|1108.4|1107.9|436
1649963100000|2022-04-14 19:05:00|1108.9|1108.4|1108.3|1107.8|1109.2|1108.7|1108.2|1107.7|389
1649963400000|2022-04-14 19:10:00|1108.4|1107.9|1108.9|1108.4|1109|1108.5|1108.3|1107.8|391
1649963700000|2022-04-14 19:15:00|1109|1108.5|1109.6|1109.1|1109.9|1109.4|1109|1108.5|370
1649964000000|2022-04-14 19:20:00|1109.7|1109.2|1109.3|1108.8|1110.1|1109.6|1109.2|1108.7|404
1649964300000|2022-04-14 19:25:00|1109.4|1108.9|1109.1|1108.6|1109.5|1109|1108.9|1108.4|728
1649964600000|2022-04-14 19:30:00|1109|1108.5|1108.1|1107.6|1109.1|1108.6|1108.1|1107.6|511
1649964900000|2022-04-14 19:35:00|1108.2|1107.7|1107.8|1107.3|1108.6|1108.1|1107.8|1107.3|391
1649965200000|2022-04-14 19:40:00|1107.7|1107.2|1108.6|1108.1|1108.7|1108.2|1107.6|1107.1|568
1649965500000|2022-04-14 19:45:00|1108.5|1108|1107.8|1107.3|1108.6|1108.1|1107.6|1107.1|1700
1649965800000|2022-04-14 19:50:00|1107.7|1107.2|1107.1|1106.6|1107.7|1107.2|1106.3|1105.8|2675
1649966100000|2022-04-14 19:55:00|1107.2|1106.7|1107|1106.5|1107.6|1107.1|1106|1105.5|9009
1649966400000|2022-04-14 20:00:00|1107.2|1106.2|1107.1|1106.1|1107.7|1106.7|1106.8|1105.8|972
1649966700000|2022-04-14 20:05:00|1107|1106|1106.5|1105.5|1107|1106|1106.4|1105.4|423
1649967000000|2022-04-14 20:10:00|1106.6|1105.6|1106.4|1105.4|1106.7|1105.7|1106.4|1105.4|74
1649967300000|2022-04-14 20:15:00|1106.8|1105.8|1106.7|1105.7|1106.8|1105.8|1106.7|1105.7|5
1649967600000|2022-04-14 20:20:00|1106.8|1105.8|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|4
1649967900000|2022-04-14 20:25:00|1106.9|1105.9|1106.9|1105.9|1107.3|1106.3|1106.8|1105.8|43
1649969100000|2022-04-14 20:45:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.5|1105.5|36
1649969400000|2022-04-14 20:50:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1649969700000|2022-04-14 20:55:00|1107.1|1106.1|1106.8|1105.8|1107.1|1106.1|1106.8|1105.8|4
1650233100000|2022-04-17 22:05:00|1104.7|1102.7|1104.9|1103.9|1105.2|1104.2|1102.2|1101.2|16
1650237000000|2022-04-17 23:10:00|1104.8|1103.8|1101.2|1100.2|1104.8|1103.8|1101|1100|54
1650237300000|2022-04-17 23:15:00|1105.7|1104.7|1108.4|1107.4|1108.4|1107.4|1105.7|1104.7|4
1650237600000|2022-04-17 23:20:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|4
1650238200000|2022-04-17 23:30:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|3
1650238500000|2022-04-17 23:35:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|5
1650238800000|2022-04-17 23:40:00|1106.4|1105.4|1107.3|1106.3|1107.3|1106.3|1106.4|1105.4|4
1650239700000|2022-04-17 23:55:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|10
1650240000000|2022-04-18 00:00:00|1105.3|1104.3|1105.2|1104.2|1105.3|1104.3|1102.8|1101.8|20
1650240300000|2022-04-18 00:05:00|1105.3|1104.3|1101.2|1100.2|1105.3|1104.3|1101.2|1100.2|15
1650240600000|2022-04-18 00:10:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.1|1099.1|29
1650240900000|2022-04-18 00:15:00|1101.8|1100.8|1103.2|1102.2|1105.1|1104.1|1101.8|1100.8|42
1650241200000|2022-04-18 00:20:00|1103.5|1102.5|1102.3|1101.3|1104.3|1103.3|1102.3|1101.3|49
1650241500000|2022-04-18 00:25:00|1102.6|1101.6|1101.3|1100.3|1102.6|1101.6|1100.8|1099.8|20
1650241800000|2022-04-18 00:30:00|1101.6|1100.6|1100.7|1099.7|1101.6|1100.6|1100.7|1099.7|11
1650242100000|2022-04-18 00:35:00|1100.9|1099.9|1101.1|1100.1|1101.1|1100.1|1100.8|1099.8|6
1650242400000|2022-04-18 00:40:00|1101.3|1100.3|1100.7|1099.7|1101.4|1100.4|1100.5|1099.5|17
1650242700000|2022-04-18 00:45:00|1100.5|1099.5|1099.5|1098.5|1100.5|1099.5|1099.5|1098.5|56
1650243000000|2022-04-18 00:50:00|1099.6|1098.6|1100.8|1099.8|1100.9|1099.9|1099.6|1098.6|18
1650243300000|2022-04-18 00:55:00|1101|1100|1100.3|1099.3|1101|1100|1100.1|1099.1|34
1650243600000|2022-04-18 01:00:00|1100.6|1099.6|1099.9|1098.9|1100.8|1099.8|1099.9|1098.9|14
1650243900000|2022-04-18 01:05:00|1100.2|1099.2|1100.6|1099.6|1100.6|1099.6|1100|1099|19
1650244200000|2022-04-18 01:10:00|1100.8|1099.8|1100.2|1099.2|1100.8|1099.8|1100.2|1099.2|22
1650244500000|2022-04-18 01:15:00|1100.1|1099.1|1100.9|1099.9|1101|1100|1100|1099|32
1650244800000|2022-04-18 01:20:00|1100.7|1099.7|1101.5|1100.5|1101.5|1100.5|1100|1099|52
1650245100000|2022-04-18 01:25:00|1101.7|1100.7|1101.2|1100.2|1101.9|1100.9|1101|1100|85
1650245400000|2022-04-18 01:30:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1100.9|1099.9|37
1650245700000|2022-04-18 01:35:00|1101.6|1100.6|1101.6|1100.6|1101.8|1100.8|1101|1100|48
1650246000000|2022-04-18 01:40:00|1101.5|1100.5|1100.7|1099.7|1101.6|1100.6|1100.7|1099.7|39
1650246300000|2022-04-18 01:45:00|1100.4|1099.4|1100.7|1099.7|1100.7|1099.7|1100|1099|44
1650246600000|2022-04-18 01:50:00|1100.5|1099.5|1099.7|1098.7|1100.6|1099.6|1099.6|1098.6|14
1650246900000|2022-04-18 01:55:00|1099.8|1098.8|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|6
1650247200000|2022-04-18 02:00:00|1100|1099|1099.9|1098.9|1100|1099|1099.5|1098.5|8
1650247500000|2022-04-18 02:05:00|1100|1099|1099.8|1098.8|1100.2|1099.2|1099.7|1098.7|14
1650247800000|2022-04-18 02:10:00|1100.1|1099.1|1099|1098|1100.2|1099.2|1099|1098|76
1650248100000|2022-04-18 02:15:00|1099.1|1098.1|1098.1|1097.1|1099.1|1098.1|1098.1|1097.1|28
1650248400000|2022-04-18 02:20:00|1098|1097|1098.1|1097.1|1098.1|1097.1|1097.1|1096.1|130
1650248700000|2022-04-18 02:25:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098.4|1097.4|10
1650249000000|2022-04-18 02:30:00|1098.6|1097.6|1098.2|1097.2|1098.6|1097.6|1098.2|1097.2|15
1650249300000|2022-04-18 02:35:00|1098.1|1097.1|1098.1|1097.1|1098.6|1097.6|1098|1097|43
1650249600000|2022-04-18 02:40:00|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1097.3|1096.3|69
1650249900000|2022-04-18 02:45:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.3|1097.3|24
1650250200000|2022-04-18 02:50:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.7|1097.7|34
1650250500000|2022-04-18 02:55:00|1098.9|1097.9|1099.1|1098.1|1099.2|1098.2|1098.9|1097.9|36
1650250800000|2022-04-18 03:00:00|1098.9|1097.9|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|11
1650251100000|2022-04-18 03:05:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1098.1|1097.1|10
1650251400000|2022-04-18 03:10:00|1098|1097|1097.2|1096.2|1098.2|1097.2|1097.2|1096.2|30
1650251700000|2022-04-18 03:15:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097.3|1096.3|28
1650252000000|2022-04-18 03:20:00|1097.1|1096.1|1097|1096|1097.1|1096.1|1097|1096|34
1650252300000|2022-04-18 03:25:00|1097.1|1096.1|1097.4|1096.4|1097.7|1096.7|1097.1|1096.1|18
1650252600000|2022-04-18 03:30:00|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.2|1096.2|10
1650252900000|2022-04-18 03:35:00|1097.9|1096.9|1098.3|1097.3|1098.3|1097.3|1097.9|1096.9|8
1650253200000|2022-04-18 03:40:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098.4|1097.4|10
1650253500000|2022-04-18 03:45:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.7|1097.7|21
1650253800000|2022-04-18 03:50:00|1098.4|1097.4|1099.6|1098.6|1099.6|1098.6|1098.4|1097.4|58
1650254100000|2022-04-18 03:55:00|1099.5|1098.5|1099.1|1098.1|1099.7|1098.7|1099.1|1098.1|28
1650254400000|2022-04-18 04:00:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099.2|1098.2|12
1650254700000|2022-04-18 04:05:00|1099.6|1098.6|1099.3|1098.3|1099.9|1098.9|1099.3|1098.3|29
1650255000000|2022-04-18 04:10:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099.2|1098.2|16
1650255300000|2022-04-18 04:15:00|1099.7|1098.7|1099|1098|1099.7|1098.7|1098.7|1097.7|10
1650255600000|2022-04-18 04:20:00|1098.9|1097.9|1098.8|1097.8|1099|1098|1098.8|1097.8|14
1650255900000|2022-04-18 04:25:00|1098.9|1097.9|1099|1098|1099.1|1098.1|1098.9|1097.9|8
1650256200000|2022-04-18 04:30:00|1098.8|1097.8|1098.7|1097.7|1099.2|1098.2|1098.5|1097.5|12
1650256500000|2022-04-18 04:35:00|1098|1097|1098.1|1097.1|1098.3|1097.3|1098|1097|15
1650256800000|2022-04-18 04:40:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1098|1097|9
1650257100000|2022-04-18 04:45:00|1098|1097|1097.9|1096.9|1098|1097|1097.6|1096.6|9
1650257400000|2022-04-18 04:50:00|1097.8|1096.8|1097.7|1096.7|1097.9|1096.9|1097.5|1096.5|31
1650257700000|2022-04-18 04:55:00|1097.6|1096.6|1097.6|1096.6|1098|1097|1097.4|1096.4|11
1650258000000|2022-04-18 05:00:00|1097.4|1096.4|1097.8|1096.8|1098.2|1097.2|1097.4|1096.4|60
1650258300000|2022-04-18 05:05:00|1098.2|1097.2|1098.3|1097.3|1098.5|1097.5|1098.2|1097.2|7
1650258600000|2022-04-18 05:10:00|1098.5|1097.5|1097.9|1096.9|1098.5|1097.5|1097.9|1096.9|19
1650258900000|2022-04-18 05:15:00|1098|1097|1097.5|1096.5|1098|1097|1097.3|1096.3|34
1650259200000|2022-04-18 05:20:00|1097.4|1096.4|1097.1|1096.1|1097.5|1096.5|1096.9|1095.9|53
1650259500000|2022-04-18 05:25:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097|1096|33
1650259800000|2022-04-18 05:30:00|1097.6|1096.6|1096.9|1095.9|1097.6|1096.6|1096.9|1095.9|105
1650260100000|2022-04-18 05:35:00|1097|1096|1097.8|1096.8|1097.8|1096.8|1096.7|1095.7|128
1650260400000|2022-04-18 05:40:00|1097.7|1096.7|1097.3|1096.3|1098.1|1097.1|1097.3|1096.3|63
1650260700000|2022-04-18 05:45:00|1097.4|1096.4|1097.3|1096.3|1097.5|1096.5|1097.2|1096.2|46
1650261000000|2022-04-18 05:50:00|1097.4|1096.4|1097.9|1096.9|1098|1097|1097.4|1096.4|46
1650261300000|2022-04-18 05:55:00|1098|1097|1098|1097|1098.3|1097.3|1097.8|1096.8|26
1650261600000|2022-04-18 06:00:00|1098.1|1097.1|1098|1097|1098.6|1097.6|1098|1097|58
1650261900000|2022-04-18 06:05:00|1098.1|1097.1|1097.8|1096.8|1098.3|1097.3|1097.8|1096.8|46
1650262200000|2022-04-18 06:10:00|1097.9|1096.9|1097.7|1096.7|1097.9|1096.9|1097.6|1096.6|61
1650262500000|2022-04-18 06:15:00|1097.5|1096.5|1097.5|1096.5|1097.7|1096.7|1097.3|1096.3|43
1650262800000|2022-04-18 06:20:00|1097.7|1096.7|1097.7|1096.7|1097.8|1096.8|1097.6|1096.6|29
1650263100000|2022-04-18 06:25:00|1097.6|1096.6|1097.9|1096.9|1098.1|1097.1|1097.5|1096.5|34
1650263400000|2022-04-18 06:30:00|1098|1097|1097.8|1096.8|1098|1097|1097.6|1096.6|31
1650263700000|2022-04-18 06:35:00|1097.6|1096.6|1098.5|1097.5|1098.5|1097.5|1097.6|1096.6|33
1650264000000|2022-04-18 06:40:00|1098.7|1097.7|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|69
1650264300000|2022-04-18 06:45:00|1098.5|1097.5|1098.3|1097.3|1098.7|1097.7|1097.8|1096.8|30
1650264600000|2022-04-18 06:50:00|1098.2|1097.2|1098.5|1097.5|1098.6|1097.6|1098.2|1097.2|14
1650264900000|2022-04-18 06:55:00|1098.7|1097.7|1098.7|1097.7|1098.9|1097.9|1098.6|1097.6|24
1650265200000|2022-04-18 07:00:00|1098.8|1097.8|1097.8|1096.8|1098.8|1097.8|1097.7|1096.7|61
1650265500000|2022-04-18 07:05:00|1097.9|1096.9|1097.5|1096.5|1097.9|1096.9|1097.2|1096.2|35
1650265800000|2022-04-18 07:10:00|1097.4|1096.4|1097.7|1096.7|1097.9|1096.9|1097.3|1096.3|45
1650266100000|2022-04-18 07:15:00|1097.3|1096.3|1097.6|1096.6|1097.6|1096.6|1097.3|1096.3|42
1650266400000|2022-04-18 07:20:00|1097.5|1096.5|1097.4|1096.4|1097.6|1096.6|1097.2|1096.2|39
1650266700000|2022-04-18 07:25:00|1097.5|1096.5|1097.4|1096.4|1097.7|1096.7|1097.4|1096.4|32
1650267000000|2022-04-18 07:30:00|1097.3|1096.3|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|34
1650267300000|2022-04-18 07:35:00|1097.2|1096.2|1096.9|1095.9|1097.4|1096.4|1096.5|1095.5|116
1650267600000|2022-04-18 07:40:00|1097|1096|1096.8|1095.8|1097.2|1096.2|1096.8|1095.8|39
1650267900000|2022-04-18 07:45:00|1096.9|1095.9|1097.2|1096.2|1097.3|1096.3|1096.9|1095.9|42
1650268200000|2022-04-18 07:50:00|1097.1|1096.1|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|59
1650268500000|2022-04-18 07:55:00|1097.5|1096.5|1097.4|1096.4|1097.6|1096.6|1097.4|1096.4|29
1650268800000|2022-04-18 08:00:00|1097.3|1096.3|1099|1098|1099.2|1098.2|1097.3|1096.3|48
1650269100000|2022-04-18 08:05:00|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.5|1097.5|66
1650269400000|2022-04-18 08:10:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.4|1097.4|31
1650269700000|2022-04-18 08:15:00|1098.5|1097.5|1099|1098|1099|1098|1098.5|1097.5|38
1650270000000|2022-04-18 08:20:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1099.1|1098.1|31
1650270300000|2022-04-18 08:25:00|1099.1|1098.1|1099|1098|1099.2|1098.2|1099|1098|41
1650270600000|2022-04-18 08:30:00|1098.9|1097.9|1099|1098|1099.2|1098.2|1098.9|1097.9|30
1650270900000|2022-04-18 08:35:00|1098.8|1097.8|1099.1|1098.1|1099.2|1098.2|1098.8|1097.8|34
1650271200000|2022-04-18 08:40:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1098.8|1097.8|30
1650271500000|2022-04-18 08:45:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099|1098|47
1650271800000|2022-04-18 08:50:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|50
1650272100000|2022-04-18 08:55:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099.1|1098.1|47
1650272400000|2022-04-18 09:00:00|1099.2|1098.2|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|51
1650272700000|2022-04-18 09:05:00|1099.4|1098.4|1099.9|1098.9|1099.9|1098.9|1099.4|1098.4|43
1650273000000|2022-04-18 09:10:00|1100|1099|1099.4|1098.4|1100|1099|1099.2|1098.2|106
1650273300000|2022-04-18 09:15:00|1099.2|1098.2|1099.4|1098.4|1099.6|1098.6|1099.2|1098.2|60
1650273600000|2022-04-18 09:20:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.6|1097.6|85
1650273900000|2022-04-18 09:25:00|1099.1|1098.1|1099.2|1098.2|1099.3|1098.3|1099|1098|27
1650274200000|2022-04-18 09:30:00|1099.3|1098.3|1099.1|1098.1|1099.4|1098.4|1099.1|1098.1|22
1650274500000|2022-04-18 09:35:00|1099|1098|1099.3|1098.3|1099.3|1098.3|1099|1098|59
1650274800000|2022-04-18 09:40:00|1099.2|1098.2|1099.2|1098.2|1099.4|1098.4|1099.2|1098.2|13
1650275100000|2022-04-18 09:45:00|1099.3|1098.3|1099.2|1098.2|1099.4|1098.4|1099.1|1098.1|13
1650275400000|2022-04-18 09:50:00|1099.3|1098.3|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|13
1650275700000|2022-04-18 09:55:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.2|1098.2|30
1650276000000|2022-04-18 10:00:00|1099.2|1098.2|1100.2|1099.2|1100.2|1099.2|1099.2|1098.2|163
1650276300000|2022-04-18 10:05:00|1100|1099|1100|1099|1100.4|1099.4|1099.8|1098.8|45
1650276600000|2022-04-18 10:10:00|1099.9|1098.9|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|21
1650276900000|2022-04-18 10:15:00|1100.3|1099.3|1100.7|1099.7|1100.9|1099.9|1100.3|1099.3|24
1650277200000|2022-04-18 10:20:00|1100.8|1099.8|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|38
1650277500000|2022-04-18 10:25:00|1100.4|1099.4|1101|1100|1101|1100|1100.2|1099.2|22
1650277800000|2022-04-18 10:30:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1650278100000|2022-04-18 10:35:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|11
1650278400000|2022-04-18 10:40:00|1100.2|1099.2|1100.4|1099.4|1100.6|1099.6|1100|1099|28
1650278700000|2022-04-18 10:45:00|1100.5|1099.5|1100.4|1099.4|1100.5|1099.5|1100.4|1099.4|5
1650279000000|2022-04-18 10:50:00|1100.5|1099.5|1100.5|1099.5|1100.7|1099.7|1100.4|1099.4|39
1650279300000|2022-04-18 10:55:00|1100.6|1099.6|1100.8|1099.8|1100.9|1099.9|1100.6|1099.6|34
1650279600000|2022-04-18 11:00:00|1101|1100|1101.5|1100.5|1102|1101|1101|1100|110
1650279900000|2022-04-18 11:05:00|1101.4|1100.4|1102.4|1101.4|1102.4|1101.4|1101.3|1100.3|74
1650280200000|2022-04-18 11:10:00|1102.3|1101.3|1102.7|1101.7|1102.8|1101.8|1102.2|1101.2|50
1650280500000|2022-04-18 11:15:00|1102.8|1101.8|1102.4|1101.4|1103|1102|1102.4|1101.4|34
1650280800000|2022-04-18 11:20:00|1102.3|1101.3|1102.4|1101.4|1102.5|1101.5|1102.3|1101.3|16
1650281100000|2022-04-18 11:25:00|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.2|1101.2|71
1650281400000|2022-04-18 11:30:00|1102.7|1101.7|1102|1101|1102.8|1101.8|1102|1101|56
1650281700000|2022-04-18 11:35:00|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.5|1100.5|18
1650282000000|2022-04-18 11:40:00|1101.6|1100.6|1101.7|1100.7|1101.7|1100.7|1101.4|1100.4|12
1650282300000|2022-04-18 11:45:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|11
1650282600000|2022-04-18 11:50:00|1101.3|1100.3|1101.1|1100.1|1101.3|1100.3|1101|1100|15
1650282900000|2022-04-18 11:55:00|1101.2|1100.2|1100.7|1099.7|1101.2|1100.2|1100.5|1099.5|28
1650283200000|2022-04-18 12:00:00|1100.8|1099.8|1100.6|1099.6|1101|1100|1100.4|1099.4|89
1650283500000|2022-04-18 12:05:00|1100.5|1099.5|1099.9|1098.9|1100.6|1099.6|1099.5|1098.5|148
1650283800000|2022-04-18 12:10:00|1099.7|1098.7|1099.8|1098.8|1099.9|1098.9|1099.4|1098.4|121
1650284100000|2022-04-18 12:15:00|1099.6|1098.6|1100.1|1099.1|1100.3|1099.3|1099.6|1098.6|72
1650284400000|2022-04-18 12:20:00|1100.2|1099.2|1100.4|1099.4|1100.5|1099.5|1100.2|1099.2|59
1650284700000|2022-04-18 12:25:00|1100.3|1099.3|1100.9|1099.9|1101.1|1100.1|1100.2|1099.2|113
1650285000000|2022-04-18 12:30:00|1101|1100|1101.6|1100.6|1101.7|1100.7|1100.7|1099.7|169
1650285300000|2022-04-18 12:35:00|1101.8|1100.8|1102.4|1101.4|1102.9|1101.9|1101.8|1100.8|98
1650285600000|2022-04-18 12:40:00|1102.3|1101.3|1101.6|1100.6|1102.4|1101.4|1101.6|1100.6|56
1650285900000|2022-04-18 12:45:00|1101.4|1100.4|1102|1101|1102.1|1101.1|1101.4|1100.4|27
1650286200000|2022-04-18 12:50:00|1101.8|1100.8|1101.5|1100.5|1101.9|1100.9|1101.5|1100.5|18
1650286500000|2022-04-18 12:55:00|1101.2|1100.2|1101|1100|1101.6|1100.6|1101|1100|23
1650286800000|2022-04-18 13:00:00|1101.2|1100.2|1102.1|1101.1|1102.2|1101.2|1100.9|1099.9|48
1650287100000|2022-04-18 13:05:00|1102.2|1101.2|1101.4|1100.4|1102.2|1101.2|1101.4|1100.4|77
1650287400000|2022-04-18 13:10:00|1101.5|1100.5|1101.3|1100.3|1101.9|1100.9|1101.2|1100.2|59
1650287700000|2022-04-18 13:15:00|1101.5|1100.5|1100.9|1099.9|1101.6|1100.6|1100.9|1099.9|47
1650288000000|2022-04-18 13:20:00|1101|1100|1100.9|1099.9|1101.2|1100.2|1100.9|1099.9|47
1650288300000|2022-04-18 13:25:00|1100.8|1099.8|1101.6|1100.6|1101.7|1100.7|1099.8|1098.8|136
1650288600000|2022-04-18 13:30:00|1101.3|1100.8|1100.9|1100.4|1103.6|1103.1|1100.9|1100.4|2679
1650288900000|2022-04-18 13:35:00|1100.8|1100.3|1099.3|1098.8|1101.5|1101|1099.3|1098.8|1501
1650289200000|2022-04-18 13:40:00|1099.2|1098.7|1099.4|1098.9|1100.2|1099.7|1097.9|1097.4|1400
1650289500000|2022-04-18 13:45:00|1099.6|1099.1|1099.4|1098.9|1099.6|1099.1|1097.7|1097.2|1521
1650289800000|2022-04-18 13:50:00|1099.6|1099.1|1099.6|1099.1|1099.8|1099.3|1098.1|1097.6|1168
1650290100000|2022-04-18 13:55:00|1099.5|1099|1100.5|1100|1100.5|1100|1098.9|1098.4|645
1650290400000|2022-04-18 14:00:00|1100.4|1099.9|1103.3|1102.8|1103.3|1102.8|1099.4|1098.9|1790
1650290700000|2022-04-18 14:05:00|1103.4|1102.9|1101.6|1101.1|1103.5|1103|1101.5|1101|1587
1650291000000|2022-04-18 14:10:00|1101.7|1101.2|1102.9|1102.4|1103|1102.5|1100.6|1100.1|1248
1650291300000|2022-04-18 14:15:00|1103|1102.5|1103.7|1103.2|1104.3|1103.8|1102.7|1102.2|1189
1650291600000|2022-04-18 14:20:00|1103.8|1103.3|1105.6|1105.1|1105.8|1105.3|1102.9|1102.4|692
1650291900000|2022-04-18 14:25:00|1105.7|1105.2|1105.3|1104.8|1106.2|1105.7|1104.8|1104.3|1030
1650292200000|2022-04-18 14:30:00|1105.4|1104.9|1104.7|1104.2|1105.5|1105|1104.2|1103.7|879
1650292500000|2022-04-18 14:35:00|1104.8|1104.3|1104.4|1103.9|1104.8|1104.3|1103.5|1103|555
1650292800000|2022-04-18 14:40:00|1104.5|1104|1104.5|1104|1105.1|1104.6|1103.9|1103.4|592
1650293100000|2022-04-18 14:45:00|1104.6|1104.1|1104.9|1104.4|1105.3|1104.8|1104.1|1103.6|795
1650293400000|2022-04-18 14:50:00|1105|1104.5|1103.6|1103.1|1105.1|1104.6|1103.5|1103|538
1650293700000|2022-04-18 14:55:00|1103.7|1103.2|1104.1|1103.6|1104.3|1103.8|1103|1102.5|548
1650294000000|2022-04-18 15:00:00|1104|1103.5|1104.9|1104.4|1105|1104.5|1103.6|1103.1|807
1650294300000|2022-04-18 15:05:00|1105|1104.5|1104.4|1103.9|1105.5|1105|1104.4|1103.9|502
1650294600000|2022-04-18 15:10:00|1104.3|1103.8|1104.3|1103.8|1104.7|1104.2|1104.3|1103.8|571
1650294900000|2022-04-18 15:15:00|1104.2|1103.7|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|470
1650295200000|2022-04-18 15:20:00|1103.8|1103.3|1103.1|1102.6|1104|1103.5|1102.9|1102.4|443
1650295500000|2022-04-18 15:25:00|1103|1102.5|1103.1|1102.6|1103.4|1102.9|1102.6|1102.1|617
1650295800000|2022-04-18 15:30:00|1103.2|1102.7|1102.3|1101.8|1103.4|1102.9|1101.9|1101.4|362
1650296100000|2022-04-18 15:35:00|1102.2|1101.7|1101.8|1101.3|1102.3|1101.8|1101.4|1100.9|370
1650296400000|2022-04-18 15:40:00|1101.7|1101.2|1101.9|1101.4|1102.3|1101.8|1101.6|1101.1|245
1650296700000|2022-04-18 15:45:00|1101.8|1101.3|1101|1100.5|1101.9|1101.4|1100.9|1100.4|392
1650297000000|2022-04-18 15:50:00|1100.9|1100.4|1101.7|1101.2|1101.8|1101.3|1100.7|1100.2|424
1650297300000|2022-04-18 15:55:00|1101.6|1101.1|1102.6|1102.1|1102.7|1102.2|1101.6|1101.1|255
1650297600000|2022-04-18 16:00:00|1102.5|1102|1102.9|1102.4|1102.9|1102.4|1102.2|1101.7|547
1650297900000|2022-04-18 16:05:00|1103|1102.5|1102.3|1101.8|1103.4|1102.9|1102.3|1101.8|350
1650298200000|2022-04-18 16:10:00|1102.4|1101.9|1101.1|1100.6|1102.4|1101.9|1101|1100.5|492
1650298500000|2022-04-18 16:15:00|1101.2|1100.7|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|299
1650298800000|2022-04-18 16:20:00|1100.7|1100.2|1100.7|1100.2|1100.9|1100.4|1100.1|1099.6|313
1650299100000|2022-04-18 16:25:00|1100.6|1100.1|1100.3|1099.8|1100.6|1100.1|1100.1|1099.6|145
1650299400000|2022-04-18 16:30:00|1100.2|1099.7|1100.7|1100.2|1100.7|1100.2|1100.2|1099.7|573
1650299700000|2022-04-18 16:35:00|1100.8|1100.3|1101.6|1101.1|1101.8|1101.3|1100.8|1100.3|594
1650300000000|2022-04-18 16:40:00|1101.5|1101|1102.2|1101.7|1102.3|1101.8|1101|1100.5|650
1650300300000|2022-04-18 16:45:00|1102.3|1101.8|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|261
1650300600000|2022-04-18 16:50:00|1102.3|1101.8|1103|1102.5|1103.3|1102.8|1102.2|1101.7|343
1650300900000|2022-04-18 16:55:00|1103.1|1102.6|1103.4|1102.9|1103.7|1103.2|1103|1102.5|384
1650301200000|2022-04-18 17:00:00|1103.5|1103|1103.5|1103|1103.7|1103.2|1103|1102.5|510
1650301500000|2022-04-18 17:05:00|1103.6|1103.1|1104.5|1104|1104.6|1104.1|1103.1|1102.6|365
1650301800000|2022-04-18 17:10:00|1104.6|1104.1|1104.8|1104.3|1105.4|1104.9|1104.6|1104.1|585
1650302100000|2022-04-18 17:15:00|1104.7|1104.2|1104.3|1103.8|1104.8|1104.3|1104.2|1103.7|680
1650302400000|2022-04-18 17:20:00|1104.2|1103.7|1104.7|1104.2|1105|1104.5|1104.1|1103.6|385
1650302700000|2022-04-18 17:25:00|1104.6|1104.1|1104.8|1104.3|1104.9|1104.4|1104.3|1103.8|236
1650303000000|2022-04-18 17:30:00|1104.9|1104.4|1107.3|1106.8|1107.3|1106.8|1104.9|1104.4|635
1650303300000|2022-04-18 17:35:00|1107.2|1106.7|1107.3|1106.8|1107.6|1107.1|1106.8|1106.3|493
1650303600000|2022-04-18 17:40:00|1107.4|1106.9|1107.4|1106.9|1107.7|1107.2|1107|1106.5|546
1650303900000|2022-04-18 17:45:00|1107.5|1107|1107.6|1107.1|1107.7|1107.2|1106.8|1106.3|360
1650304200000|2022-04-18 17:50:00|1107.5|1107|1107.7|1107.2|1107.9|1107.4|1107.2|1106.7|270
1650304500000|2022-04-18 17:55:00|1107.8|1107.3|1107.6|1107.1|1108.5|1108|1107.3|1106.8|587
1650304800000|2022-04-18 18:00:00|1107.7|1107.2|1107.8|1107.3|1108.3|1107.8|1107.4|1106.9|301
1650305100000|2022-04-18 18:05:00|1107.7|1107.2|1107.2|1106.7|1107.7|1107.2|1106.9|1106.4|237
1650305400000|2022-04-18 18:10:00|1107.3|1106.8|1107.2|1106.7|1107.3|1106.8|1106.7|1106.2|268
1650305700000|2022-04-18 18:15:00|1107.3|1106.8|1106.5|1106|1107.8|1107.3|1106.1|1105.6|594
1650306000000|2022-04-18 18:20:00|1106.6|1106.1|1107.9|1107.4|1107.9|1107.4|1106.3|1105.8|338
1650306300000|2022-04-18 18:25:00|1108|1107.5|1107.3|1106.8|1108.4|1107.9|1106.7|1106.2|495
1650306600000|2022-04-18 18:30:00|1107.4|1106.9|1107.7|1107.2|1107.8|1107.3|1107.2|1106.7|259
1650306900000|2022-04-18 18:35:00|1107.8|1107.3|1107.4|1106.9|1108.2|1107.7|1107.3|1106.8|462
1650307200000|2022-04-18 18:40:00|1107.5|1107|1106.8|1106.3|1107.8|1107.3|1106.8|1106.3|225
1650307500000|2022-04-18 18:45:00|1106.7|1106.2|1106.7|1106.2|1106.9|1106.4|1105.9|1105.4|304
1650307800000|2022-04-18 18:50:00|1106.6|1106.1|1106.8|1106.3|1107.3|1106.8|1106.4|1105.9|138
1650308100000|2022-04-18 18:55:00|1106.7|1106.2|1105.9|1105.4|1106.8|1106.3|1105.8|1105.3|225
1650308400000|2022-04-18 19:00:00|1106|1105.5|1105.3|1104.8|1106.3|1105.8|1105.3|1104.8|296
1650308700000|2022-04-18 19:05:00|1105.4|1104.9|1105.6|1105.1|1106|1105.5|1105.3|1104.8|196
1650309000000|2022-04-18 19:10:00|1105.5|1105|1105.2|1104.7|1105.9|1105.4|1104.8|1104.3|148
1650309300000|2022-04-18 19:15:00|1105|1104.5|1104.9|1104.4|1105.5|1105|1104.8|1104.3|134
1650309600000|2022-04-18 19:20:00|1105|1104.5|1104.5|1104|1105.3|1104.8|1104.3|1103.8|365
1650309900000|2022-04-18 19:25:00|1104.4|1103.9|1104.4|1103.9|1104.6|1104.1|1104.2|1103.7|496
1650310200000|2022-04-18 19:30:00|1104.3|1103.8|1103.4|1102.9|1104.3|1103.8|1103.3|1102.8|666
1650310500000|2022-04-18 19:35:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.5|1102|234
1650310800000|2022-04-18 19:40:00|1102.9|1102.4|1103|1102.5|1103.4|1102.9|1102.5|1102|310
1650311100000|2022-04-18 19:45:00|1102.9|1102.4|1102|1101.5|1102.9|1102.4|1101.8|1101.3|460
1650311400000|2022-04-18 19:50:00|1101.8|1101.3|1102.6|1102.1|1102.8|1102.3|1101.5|1101|845
1650311700000|2022-04-18 19:55:00|1102.8|1102.3|1103.3|1102.8|1103.9|1103.4|1102.7|1102.2|5994
1650312000000|2022-04-18 20:00:00|1103.6|1102.6|1105.8|1104.8|1105.8|1104.8|1103.6|1102.6|1155
1650312300000|2022-04-18 20:05:00|1105.7|1104.7|1106.1|1105.1|1106.2|1105.2|1105.5|1104.5|287
1650312600000|2022-04-18 20:10:00|1106|1105|1106.3|1105.3|1106.3|1105.3|1105.8|1104.8|47
1650312900000|2022-04-18 20:15:00|1106.2|1105.2|1106.7|1105.7|1106.7|1105.7|1106.2|1105.2|114
1650313200000|2022-04-18 20:20:00|1106.8|1105.8|1106|1105|1106.8|1105.8|1106|1105|75
1650313500000|2022-04-18 20:25:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.4|1104.4|98
1650313800000|2022-04-18 20:30:00|1105.5|1104.5|1105.8|1104.8|1105.9|1104.9|1105.5|1104.5|34
1650314400000|2022-04-18 20:40:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1650314700000|2022-04-18 20:45:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.5|1104.5|53
1650315000000|2022-04-18 20:50:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|7
1650315300000|2022-04-18 20:55:00|1105.4|1104.4|1105.3|1104.3|1105.5|1104.5|1105.3|1104.3|37
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1105.7|1103.7|1106|1104|1105.3|1103.3|0
1650319500000|2022-04-18 22:05:00|1105.8|1103.8|1105.2|1103.2|1105.8|1103.8|1105.2|1103.2|0
1650319800000|2022-04-18 22:10:00|1105.1|1103.1|1105.6|1103.6|1105.7|1103.7|1105.1|1103.1|0
1650320100000|2022-04-18 22:15:00|1105.7|1103.7|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|0
1650320400000|2022-04-18 22:20:00|1105.6|1103.6|1105.9|1103.9|1105.9|1103.9|1105.5|1103.5|0
1650320700000|2022-04-18 22:25:00|1106|1104|1106|1104|1106.1|1104.1|1105.9|1103.9|0
1650321000000|2022-04-18 22:30:00|1106.1|1104.1|1106.4|1104.4|1106.7|1104.7|1106|1104|0
1650321300000|2022-04-18 22:35:00|1106.3|1104.3|1106.2|1104.2|1106.6|1104.6|1106.2|1104.2|0
1650321600000|2022-04-18 22:40:00|1106.3|1104.3|1106.1|1104.1|1106.4|1104.4|1106|1104|0
1650321900000|2022-04-18 22:45:00|1106|1104|1106.1|1104.1|1106.2|1104.2|1106|1104|0
1650322200000|2022-04-18 22:50:00|1106.2|1104.2|1106|1104|1106.2|1104.2|1106|1104|0
1650322500000|2022-04-18 22:55:00|1105.9|1103.9|1105.8|1103.8|1106|1104|1105.8|1103.8|0
1650322800000|2022-04-18 23:00:00|1105.9|1103.9|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|0
1650323100000|2022-04-18 23:05:00|1106.2|1104.2|1106|1104|1106.3|1104.3|1106|1104|0
1650323400000|2022-04-18 23:10:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1650323700000|2022-04-18 23:15:00|1105.8|1103.8|1105.9|1103.9|1106.2|1104.2|1105.8|1103.8|0
1650324000000|2022-04-18 23:20:00|1106|1104|1104.9|1102.9|1106|1104|1104.7|1102.7|0
1650324300000|2022-04-18 23:25:00|1104.8|1102.8|1104.5|1102.5|1104.9|1102.9|1104.5|1102.5|0
1650324600000|2022-04-18 23:30:00|1104.6|1102.6|1104.6|1102.6|1104.6|1102.6|1104.4|1102.4|0
1650324900000|2022-04-18 23:35:00|1104.7|1102.7|1104.5|1102.5|1104.7|1102.7|1104.4|1102.4|0
1650325200000|2022-04-18 23:40:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.6|1102.6|0
1650325500000|2022-04-18 23:45:00|1104.9|1102.9|1106|1104|1106.5|1104.5|1104.8|1102.8|0
1650325800000|2022-04-18 23:50:00|1106.1|1104.1|1107|1105|1107.4|1105.4|1106|1104|0
1650326100000|2022-04-18 23:55:00|1107.1|1105.1|1107.4|1105.4|1107.4|1105.4|1107.1|1105.1|0
1650326400000|2022-04-19 00:00:00|1108.8|1107.8|1107.7|1106.7|1108.8|1107.8|1107.5|1106.5|19
1650326700000|2022-04-19 00:05:00|1108.2|1107.2|1108.4|1107.4|1109.7|1108.7|1108.2|1107.2|132
1650327000000|2022-04-19 00:10:00|1108.7|1107.7|1109|1108|1109|1108|1108.5|1107.5|56
1650327300000|2022-04-19 00:15:00|1109.1|1108.1|1108.6|1107.6|1109.4|1108.4|1108.6|1107.6|64
1650327600000|2022-04-19 00:20:00|1108.7|1107.7|1109|1108|1109.1|1108.1|1108.7|1107.7|27
1650327900000|2022-04-19 00:25:00|1109.2|1108.2|1108.8|1107.8|1109.2|1108.2|1108.8|1107.8|19
1650328200000|2022-04-19 00:30:00|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1108.4|1107.4|3
1650328500000|2022-04-19 00:35:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1108.2|1107.2|13
1650328800000|2022-04-19 00:40:00|1108.1|1107.1|1106.8|1105.8|1108.1|1107.1|1106.8|1105.8|83
1650329100000|2022-04-19 00:45:00|1106.7|1105.7|1105.5|1104.5|1107.4|1106.4|1105.4|1104.4|59
1650329400000|2022-04-19 00:50:00|1105.1|1104.1|1105.5|1104.5|1105.5|1104.5|1105.1|1104.1|10
1650329700000|2022-04-19 00:55:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1105.1|1104.1|2
1650330000000|2022-04-19 01:00:00|1104.7|1103.7|1104.6|1103.6|1105|1104|1104|1103|25
1650330300000|2022-04-19 01:05:00|1104.4|1103.4|1104.9|1103.9|1104.9|1103.9|1104.2|1103.2|31
1650330600000|2022-04-19 01:10:00|1105|1104|1105.9|1104.9|1106.6|1105.6|1105|1104|65
1650330900000|2022-04-19 01:15:00|1106|1105|1103.9|1102.9|1106.2|1105.2|1103.4|1102.4|275
1650331200000|2022-04-19 01:20:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.4|1102.4|39
1650331500000|2022-04-19 01:25:00|1105.6|1104.6|1107.8|1106.8|1107.8|1106.8|1105.6|1104.6|26
1650331800000|2022-04-19 01:30:00|1108|1107|1107.2|1106.2|1108.2|1107.2|1106.9|1105.9|116
1650332100000|2022-04-19 01:35:00|1106.9|1105.9|1105.8|1104.8|1107.6|1106.6|1105.7|1104.7|64
1650332400000|2022-04-19 01:40:00|1106.4|1105.4|1103.3|1102.3|1106.4|1105.4|1102.7|1101.7|116
1650332700000|2022-04-19 01:45:00|1103.4|1102.4|1104.6|1103.6|1104.6|1103.6|1102.4|1101.4|164
1650333000000|2022-04-19 01:50:00|1103.8|1102.8|1103.6|1102.6|1104.3|1103.3|1103.3|1102.3|17
1650333300000|2022-04-19 01:55:00|1103.5|1102.5|1102.5|1101.5|1103.5|1102.5|1102.5|1101.5|41
1650333600000|2022-04-19 02:00:00|1102.7|1101.7|1102.1|1101.1|1102.7|1101.7|1101.8|1100.8|25
1650333900000|2022-04-19 02:05:00|1102.6|1101.6|1101.5|1100.5|1102.6|1101.6|1101.5|1100.5|64
1650334200000|2022-04-19 02:10:00|1101.4|1100.4|1101.3|1100.3|1101.7|1100.7|1100.9|1099.9|93
1650334500000|2022-04-19 02:15:00|1102.4|1101.4|1102.5|1101.5|1102.5|1101.5|1102.2|1101.2|9
1650334800000|2022-04-19 02:20:00|1102.9|1101.9|1102.2|1101.2|1102.9|1101.9|1101.9|1100.9|31
1650335100000|2022-04-19 02:25:00|1101.6|1100.6|1100.6|1099.6|1101.6|1100.6|1100.6|1099.6|38
1650335400000|2022-04-19 02:30:00|1100.5|1099.5|1099.7|1098.7|1100.5|1099.5|1099.5|1098.5|111
1650335700000|2022-04-19 02:35:00|1099.6|1098.6|1100.3|1099.3|1100.5|1099.5|1099.6|1098.6|22
1650336000000|2022-04-19 02:40:00|1100.8|1099.8|1100.7|1099.7|1100.8|1099.8|1100.6|1099.6|16
1650336600000|2022-04-19 02:50:00|1102.1|1101.1|1102|1101|1102.4|1101.4|1101.6|1100.6|79
1650336900000|2022-04-19 02:55:00|1101.9|1100.9|1101.9|1100.9|1102|1101|1101.2|1100.2|65
1650337200000|2022-04-19 03:00:00|1102|1101|1102.4|1101.4|1102.4|1101.4|1102|1101|22
1650337500000|2022-04-19 03:05:00|1102.1|1101.1|1102.3|1101.3|1102.3|1101.3|1102.1|1101.1|4
1650337800000|2022-04-19 03:10:00|1102.7|1101.7|1103.3|1102.3|1103.3|1102.3|1102.7|1101.7|7
1650338100000|2022-04-19 03:15:00|1103.1|1102.1|1103.7|1102.7|1103.7|1102.7|1103|1102|17
1650338400000|2022-04-19 03:20:00|1103.8|1102.8|1105.5|1104.5|1105.7|1104.7|1103.8|1102.8|27
1650338700000|2022-04-19 03:25:00|1105.3|1104.3|1105.3|1104.3|1105.8|1104.8|1105|1104|48
1650339000000|2022-04-19 03:30:00|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|20
1650339300000|2022-04-19 03:35:00|1105|1104|1105.6|1104.6|1105.6|1104.6|1104.8|1103.8|11
1650339600000|2022-04-19 03:40:00|1105.3|1104.3|1105.8|1104.8|1105.9|1104.9|1105.3|1104.3|12
1650339900000|2022-04-19 03:45:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.1|1104.1|21
1650340200000|2022-04-19 03:50:00|1105.6|1104.6|1104.7|1103.7|1105.6|1104.6|1104.7|1103.7|15
1650340500000|2022-04-19 03:55:00|1104.6|1103.6|1104.8|1103.8|1104.8|1103.8|1104.5|1103.5|6
1650340800000|2022-04-19 04:00:00|1105|1104|1104.4|1103.4|1105|1104|1104.4|1103.4|43
1650341100000|2022-04-19 04:05:00|1104.3|1103.3|1104.3|1103.3|1104.4|1103.4|1104.3|1103.3|3
1650341400000|2022-04-19 04:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1650341700000|2022-04-19 04:15:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1650342000000|2022-04-19 04:20:00|1104.7|1103.7|1104.8|1103.8|1105|1104|1104.7|1103.7|14
1650342300000|2022-04-19 04:25:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.6|1103.6|15
1650342600000|2022-04-19 04:30:00|1104.4|1103.4|1104.8|1103.8|1104.8|1103.8|1104.4|1103.4|5
1650342900000|2022-04-19 04:35:00|1104.9|1103.9|1104.5|1103.5|1104.9|1103.9|1104.5|1103.5|5
1650343200000|2022-04-19 04:40:00|1104.6|1103.6|1104.7|1103.7|1104.9|1103.9|1104.6|1103.6|22
1650343500000|2022-04-19 04:45:00|1104.8|1103.8|1104.5|1103.5|1104.8|1103.8|1104.5|1103.5|13
1650343800000|2022-04-19 04:50:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.7|1103.7|5
1650344100000|2022-04-19 04:55:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1105|1104|11
1650344400000|2022-04-19 05:00:00|1104.8|1103.8|1104.1|1103.1|1105.7|1104.7|1104.1|1103.1|37
1650344700000|2022-04-19 05:05:00|1104.2|1103.2|1103.5|1102.5|1104.2|1103.2|1103.3|1102.3|24
1650345000000|2022-04-19 05:10:00|1103.4|1102.4|1103.1|1102.1|1103.4|1102.4|1102.9|1101.9|13
1650345300000|2022-04-19 05:15:00|1103.3|1102.3|1102.9|1101.9|1103.3|1102.3|1102.7|1101.7|16
1650345600000|2022-04-19 05:20:00|||||||||3
1650345900000|2022-04-19 05:25:00|1103.1|1102.1|1103.2|1102.2|1103.2|1102.2|1103.1|1102.1|13
1650346200000|2022-04-19 05:30:00|1102.5|1101.5|1102.5|1101.5|1102.8|1101.8|1102.4|1101.4|22
1650346500000|2022-04-19 05:35:00|1101.9|1100.9|1102.7|1101.7|1102.7|1101.7|1101.9|1100.9|16
1650346800000|2022-04-19 05:40:00|1102.5|1101.5|1102.2|1101.2|1102.5|1101.5|1102.2|1101.2|25
1650347100000|2022-04-19 05:45:00|1102.4|1101.4|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|3
1650347400000|2022-04-19 05:50:00|1102|1101|1102.1|1101.1|1102.1|1101.1|1101.7|1100.7|41
1650347700000|2022-04-19 05:55:00|1101.8|1100.8|1101.2|1100.2|1101.8|1100.8|1101.2|1100.2|5
1650348000000|2022-04-19 06:00:00|1100.5|1099.5|1100.8|1099.8|1101.4|1100.4|1100.5|1099.5|52
1650348300000|2022-04-19 06:05:00|1101|1100|1101.6|1100.6|1101.8|1100.8|1099.8|1098.8|73
1650348600000|2022-04-19 06:10:00|1101.4|1100.4|1102.9|1101.9|1102.9|1101.9|1101.2|1100.2|153
1650348900000|2022-04-19 06:15:00|1102.7|1101.7|1102.6|1101.6|1103.4|1102.4|1102.4|1101.4|69
1650349200000|2022-04-19 06:20:00|1102.5|1101.5|1103.4|1102.4|1103.9|1102.9|1102.5|1101.5|41
1650349500000|2022-04-19 06:25:00|1103.3|1102.3|1102.5|1101.5|1103.4|1102.4|1102.5|1101.5|23
1650349800000|2022-04-19 06:30:00|1102.4|1101.4|1102.5|1101.5|1102.6|1101.6|1101.9|1100.9|60
1650350100000|2022-04-19 06:35:00|1102.6|1101.6|1102.1|1101.1|1102.6|1101.6|1101.8|1100.8|63
1650350400000|2022-04-19 06:40:00|1102.2|1101.2|1102.5|1101.5|1102.5|1101.5|1102.1|1101.1|90
1650350700000|2022-04-19 06:45:00|1102.4|1101.4|1102.9|1101.9|1103.1|1102.1|1102.4|1101.4|48
1650351000000|2022-04-19 06:50:00|1103|1102|1103.3|1102.3|1103.7|1102.7|1103|1102|55
1650351300000|2022-04-19 06:55:00|1103.6|1102.6|1102.9|1101.9|1103.6|1102.6|1102.6|1101.6|148
1650351600000|2022-04-19 07:00:00|1102.8|1101.8|1103.4|1102.4|1103.4|1102.4|1101.8|1100.8|467
1650351900000|2022-04-19 07:05:00|1103.5|1102.5|1103|1102|1103.9|1102.9|1102.6|1101.6|679
1650352200000|2022-04-19 07:10:00|1102.9|1101.9|1101.7|1100.7|1102.9|1101.9|1101.2|1100.2|498
1650352500000|2022-04-19 07:15:00|1101.6|1100.6|1101.9|1100.9|1102.2|1101.2|1101.1|1100.1|393
1650352800000|2022-04-19 07:20:00|1101.8|1100.8|1101.3|1100.3|1102.3|1101.3|1101|1100|254
1650353100000|2022-04-19 07:25:00|1101.7|1100.7|1102|1101|1102.2|1101.2|1101.4|1100.4|156
1650353400000|2022-04-19 07:30:00|1102.1|1101.1|1100.9|1099.9|1102.3|1101.3|1100.9|1099.9|126
1650353700000|2022-04-19 07:35:00|1100.8|1099.8|1100.2|1099.2|1101|1100|1099.7|1098.7|219
1650354000000|2022-04-19 07:40:00|1100.1|1099.1|1100.3|1099.3|1100.3|1099.3|1099.7|1098.7|106
1650354300000|2022-04-19 07:45:00|1100|1099|1101.2|1100.2|1101.2|1100.2|1100|1099|64
1650354600000|2022-04-19 07:50:00|1101.1|1100.1|1101.7|1100.7|1101.8|1100.8|1101.1|1100.1|101
1650354900000|2022-04-19 07:55:00|1101.9|1100.9|1102.4|1101.4|1103.1|1102.1|1101.9|1100.9|301
1650355200000|2022-04-19 08:00:00|1102.3|1101.3|1102.5|1101.5|1102.8|1101.8|1102.3|1101.3|261
1650355500000|2022-04-19 08:05:00|1102.6|1101.6|1103.3|1102.3|1104.3|1103.3|1102.6|1101.6|802
1650355800000|2022-04-19 08:10:00|1103.2|1102.2|1102.3|1101.3|1103.2|1102.2|1102|1101|276
1650356100000|2022-04-19 08:15:00|1102.2|1101.2|1102.3|1101.3|1102.7|1101.7|1102.1|1101.1|158
1650356400000|2022-04-19 08:20:00|1102.2|1101.2|1102.8|1101.8|1103|1102|1102.2|1101.2|168
1650356700000|2022-04-19 08:25:00|1102.7|1101.7|1102.5|1101.5|1103.2|1102.2|1102.4|1101.4|204
1650357000000|2022-04-19 08:30:00|1102.7|1101.7|1102.5|1101.5|1103.1|1102.1|1102.1|1101.1|108
1650357300000|2022-04-19 08:35:00|1102.6|1101.6|1102.8|1101.8|1103.4|1102.4|1102.3|1101.3|92
1650357600000|2022-04-19 08:40:00|1102.6|1101.6|1102.1|1101.1|1102.9|1101.9|1102|1101|48
1650357900000|2022-04-19 08:45:00|1102|1101|1099.7|1098.7|1102.1|1101.1|1099.2|1098.2|219
1650358200000|2022-04-19 08:50:00|1099.6|1098.6|1099.5|1098.5|1100|1099|1099.3|1098.3|286
1650358500000|2022-04-19 08:55:00|1099.4|1098.4|1099.4|1098.4|1099.6|1098.6|1099|1098|86
1650358800000|2022-04-19 09:00:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.4|1097.4|202
1650359100000|2022-04-19 09:05:00|1098.8|1097.8|1098.8|1097.8|1099|1098|1098.5|1097.5|79
1650359400000|2022-04-19 09:10:00|1098.6|1097.6|1098.4|1097.4|1098.6|1097.6|1098.1|1097.1|70
1650359700000|2022-04-19 09:15:00|1098.5|1097.5|1097.6|1096.6|1098.5|1097.5|1097.6|1096.6|80
1650360000000|2022-04-19 09:20:00|1097.5|1096.5|1096.4|1095.4|1097.9|1096.9|1096.4|1095.4|404
1650360300000|2022-04-19 09:25:00|1096.3|1095.3|1095.5|1094.5|1096.3|1095.3|1095.4|1094.4|238
1650360600000|2022-04-19 09:30:00|1095.3|1094.3|1095|1094|1095.5|1094.5|1094.6|1093.6|126
1650360900000|2022-04-19 09:35:00|1095.1|1094.1|1095.1|1094.1|1095.7|1094.7|1094.4|1093.4|125
1650361200000|2022-04-19 09:40:00|1095.3|1094.3|1095|1094|1095.4|1094.4|1094.8|1093.8|186
1650361500000|2022-04-19 09:45:00|1094.9|1093.9|1094.7|1093.7|1095.1|1094.1|1094.7|1093.7|122
1650361800000|2022-04-19 09:50:00|1094.8|1093.8|1093.7|1092.7|1094.9|1093.9|1093.7|1092.7|77
1650362100000|2022-04-19 09:55:00|1094.1|1093.1|1094.8|1093.8|1094.8|1093.8|1093.8|1092.8|146
1650362400000|2022-04-19 10:00:00|1094.9|1093.9|1094.7|1093.7|1095.4|1094.4|1094.7|1093.7|172
1650362700000|2022-04-19 10:05:00|1094.6|1093.6|1094.3|1093.3|1094.6|1093.6|1094.3|1093.3|83
1650363000000|2022-04-19 10:10:00|1094.4|1093.4|1094.7|1093.7|1094.7|1093.7|1094.1|1093.1|366
1650363300000|2022-04-19 10:15:00|1094.8|1093.8|1094.9|1093.9|1095|1094|1094.7|1093.7|85
1650363600000|2022-04-19 10:20:00|1094.8|1093.8|1095.2|1094.2|1095.2|1094.2|1094.8|1093.8|97
1650363900000|2022-04-19 10:25:00|1095.1|1094.1|1095|1094|1095.2|1094.2|1095|1094|58
1650364200000|2022-04-19 10:30:00|1094.9|1093.9|1094.4|1093.4|1094.9|1093.9|1094.4|1093.4|117
1650364500000|2022-04-19 10:35:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.4|1093.4|90
1650364800000|2022-04-19 10:40:00|1094.6|1093.6|1095.1|1094.1|1095.2|1094.2|1094.2|1093.2|119
1650365100000|2022-04-19 10:45:00|1094.9|1093.9|1094.1|1093.1|1094.9|1093.9|1093.8|1092.8|137
1650365400000|2022-04-19 10:50:00|1094.2|1093.2|1094.6|1093.6|1094.7|1093.7|1094.1|1093.1|95
1650365700000|2022-04-19 10:55:00|1094.7|1093.7|1095|1094|1095|1094|1094.4|1093.4|148
1650366000000|2022-04-19 11:00:00|1094.9|1093.9|1096.4|1095.4|1096.5|1095.5|1094.8|1093.8|951
1650366300000|2022-04-19 11:05:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.3|1094.3|462
1650366600000|2022-04-19 11:10:00|1095.6|1094.6|1095.3|1094.3|1095.6|1094.6|1095.1|1094.1|253
1650366900000|2022-04-19 11:15:00|1095.4|1094.4|1095|1094|1095.7|1094.7|1094.9|1093.9|161
1650367200000|2022-04-19 11:20:00|1094.9|1093.9|1095.1|1094.1|1095.2|1094.2|1094.8|1093.8|130
1650367500000|2022-04-19 11:25:00|1095.2|1094.2|1095.1|1094.1|1095.6|1094.6|1095.1|1094.1|188
1650367800000|2022-04-19 11:30:00|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1094.9|1093.9|42
1650368100000|2022-04-19 11:35:00|1095.1|1094.1|1094.3|1093.3|1095.1|1094.1|1094.1|1093.1|158
1650368400000|2022-04-19 11:40:00|1094.5|1093.5|1094.7|1093.7|1095|1094|1094.4|1093.4|51
1650368700000|2022-04-19 11:45:00|1094.8|1093.8|1094.9|1093.9|1095.2|1094.2|1094.8|1093.8|171
1650369000000|2022-04-19 11:50:00|1095|1094|1095.9|1094.9|1095.9|1094.9|1095|1094|211
1650369300000|2022-04-19 11:55:00|1095.7|1094.7|1095.1|1094.1|1095.9|1094.9|1095.1|1094.1|227
1650369600000|2022-04-19 12:00:00|1095|1094|1094.9|1093.9|1095.2|1094.2|1094.6|1093.6|304
1650369900000|2022-04-19 12:05:00|1094.8|1093.8|1095.6|1094.6|1095.7|1094.7|1094.8|1093.8|237
1650370200000|2022-04-19 12:10:00|1095.5|1094.5|1095.3|1094.3|1095.5|1094.5|1095.2|1094.2|106
1650370500000|2022-04-19 12:15:00|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1094.9|1093.9|71
1650370800000|2022-04-19 12:20:00|1095.2|1094.2|1094.1|1093.1|1095.2|1094.2|1093.7|1092.7|458
1650371100000|2022-04-19 12:25:00|1094.2|1093.2|1094.5|1093.5|1094.5|1093.5|1094.1|1093.1|102
1650371400000|2022-04-19 12:30:00|1094.7|1093.7|1094.9|1093.9|1095.1|1094.1|1094.4|1093.4|217
1650371700000|2022-04-19 12:35:00|1095|1094|1094.3|1093.3|1095.1|1094.1|1093.7|1092.7|148
1650372000000|2022-04-19 12:40:00|1094.2|1093.2|1094.1|1093.1|1094.7|1093.7|1094|1093|137
1650372300000|2022-04-19 12:45:00|1094|1093|1093.5|1092.5|1094|1093|1093.2|1092.2|208
1650372600000|2022-04-19 12:50:00|1093.6|1092.6|1093.7|1092.7|1093.9|1092.9|1093.6|1092.6|177
1650372900000|2022-04-19 12:55:00|1093.6|1092.6|1093.3|1092.3|1093.8|1092.8|1093|1092|318
1650373200000|2022-04-19 13:00:00|1093.4|1092.4|1092.5|1091.5|1093.6|1092.6|1092.5|1091.5|361
1650373500000|2022-04-19 13:05:00|1092.4|1091.4|1091.7|1090.7|1092.4|1091.4|1091.1|1090.1|330
1650373800000|2022-04-19 13:10:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.3|1090.3|351
1650374100000|2022-04-19 13:15:00|1091.9|1090.9|1092|1091|1092.3|1091.3|1091.7|1090.7|353
1650374400000|2022-04-19 13:20:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.6|1090.6|270
1650374700000|2022-04-19 13:25:00|1092.6|1091.6|1091.6|1090.6|1092.7|1091.7|1091.5|1090.5|464
1650375000000|2022-04-19 13:30:00|1091.3|1090.8|1090.1|1089.6|1091.7|1091.2|1089.1|1088.6|8330
1650375300000|2022-04-19 13:35:00|1090.3|1089.8|1087.1|1086.6|1090.3|1089.8|1086.7|1086.2|6825
1650375600000|2022-04-19 13:40:00|1087|1086.5|1089.3|1088.8|1090.1|1089.6|1086.9|1086.4|3569
1650375900000|2022-04-19 13:45:00|1089.2|1088.7|1089.7|1089.2|1091|1090.5|1088.6|1088.1|3652
1650376200000|2022-04-19 13:50:00|1089.8|1089.3|1090.2|1089.7|1091|1090.5|1088.8|1088.3|2990
1650376500000|2022-04-19 13:55:00|1090.1|1089.6|1091.3|1090.8|1091.3|1090.8|1090.1|1089.6|2521
1650376800000|2022-04-19 14:00:00|1091.2|1090.7|1091.1|1090.6|1091.4|1090.9|1090.3|1089.8|2030
1650377100000|2022-04-19 14:05:00|1091.2|1090.7|1092.2|1091.7|1092.3|1091.8|1090.6|1090.1|1843
1650377400000|2022-04-19 14:10:00|1092.3|1091.8|1093.2|1092.7|1093.7|1093.2|1092.1|1091.6|1163
1650377700000|2022-04-19 14:15:00|1093.3|1092.8|1093.8|1093.3|1094.4|1093.9|1092.5|1092|1772
1650378000000|2022-04-19 14:20:00|1093.9|1093.4|1094|1093.5|1094.5|1094|1093.5|1093|1078
1650378300000|2022-04-19 14:25:00|1093.9|1093.4|1093.8|1093.3|1094.7|1094.2|1093.7|1093.2|1632
1650378600000|2022-04-19 14:30:00|1093.9|1093.4|1094|1093.5|1094|1093.5|1093.3|1092.8|1630
1650378900000|2022-04-19 14:35:00|1093.9|1093.4|1094.9|1094.4|1095.2|1094.7|1093.8|1093.3|1350
1650379200000|2022-04-19 14:40:00|1094.8|1094.3|1094.6|1094.1|1095.1|1094.6|1094.5|1094|1010
1650379500000|2022-04-19 14:45:00|1094.7|1094.2|1094.8|1094.3|1095.4|1094.9|1094.7|1094.2|697
1650379800000|2022-04-19 14:50:00|1094.7|1094.2|1094.1|1093.6|1095.1|1094.6|1094.1|1093.6|795
1650380100000|2022-04-19 14:55:00|1094|1093.5|1094.3|1093.8|1094.3|1093.8|1093.5|1093|696
1650380400000|2022-04-19 15:00:00|1094.2|1093.7|1094|1093.5|1094.3|1093.8|1093.2|1092.7|544
1650380700000|2022-04-19 15:05:00|1094.1|1093.6|1094.3|1093.8|1094.8|1094.3|1093.9|1093.4|641
1650381000000|2022-04-19 15:10:00|1094.2|1093.7|1094.4|1093.9|1094.5|1094|1093.8|1093.3|676
1650381300000|2022-04-19 15:15:00|1094.2|1093.7|1094.6|1094.1|1095.1|1094.6|1094.2|1093.7|1784
1650381600000|2022-04-19 15:20:00|1094.5|1094|1095.5|1095|1095.5|1095|1094.1|1093.6|1498
1650381900000|2022-04-19 15:25:00|1095.4|1094.9|1094.6|1094.1|1095.5|1095|1094.6|1094.1|842
1650382200000|2022-04-19 15:30:00|1094.7|1094.2|1094.5|1094|1095.3|1094.8|1094.4|1093.9|1340
1650382500000|2022-04-19 15:35:00|1094.6|1094.1|1095.4|1094.9|1095.4|1094.9|1094|1093.5|978
1650382800000|2022-04-19 15:40:00|1095.3|1094.8|1095.3|1094.8|1095.7|1095.2|1094.9|1094.4|366
1650383100000|2022-04-19 15:45:00|1095.4|1094.9|1095.4|1094.9|1095.5|1095|1095.1|1094.6|356
1650383400000|2022-04-19 15:50:00|1095.3|1094.8|1096.1|1095.6|1096.3|1095.8|1095.3|1094.8|833
1650383700000|2022-04-19 15:55:00|1096|1095.5|1095.5|1095|1096|1095.5|1095.5|1095|407
1650384000000|2022-04-19 16:00:00|1095.4|1094.9|1094.8|1094.3|1095.6|1095.1|1094.5|1094|382
1650384300000|2022-04-19 16:05:00|1094.9|1094.4|1095.1|1094.6|1095.2|1094.7|1094.5|1094|860
1650384600000|2022-04-19 16:10:00|1095.2|1094.7|1094.9|1094.4|1095.5|1095|1094.8|1094.3|1066
1650384900000|2022-04-19 16:15:00|1095|1094.5|1094.6|1094.1|1095|1094.5|1094.4|1093.9|568
1650385200000|2022-04-19 16:20:00|1094.7|1094.2|1094.7|1094.2|1095|1094.5|1094.5|1094|412
1650385500000|2022-04-19 16:25:00|1094.8|1094.3|1094.4|1093.9|1094.9|1094.4|1094.1|1093.6|435
1650385800000|2022-04-19 16:30:00|1094.5|1094|1094.5|1094|1094.7|1094.2|1094.1|1093.6|314
1650386100000|2022-04-19 16:35:00|1094.6|1094.1|1093.7|1093.2|1094.7|1094.2|1093.7|1093.2|379
1650386400000|2022-04-19 16:40:00|1093.8|1093.3|1093.9|1093.4|1094.1|1093.6|1093.5|1093|356
1650386700000|2022-04-19 16:45:00|1093.8|1093.3|1093.9|1093.4|1094.1|1093.6|1093.7|1093.2|509
1650387000000|2022-04-19 16:50:00|1094|1093.5|1094.3|1093.8|1094.6|1094.1|1093.8|1093.3|347
1650387300000|2022-04-19 16:55:00|1094.2|1093.7|1094.2|1093.7|1094.5|1094|1093.7|1093.2|515
1650387600000|2022-04-19 17:00:00|1094.3|1093.8|1094.7|1094.2|1094.9|1094.4|1094.1|1093.6|281
1650387900000|2022-04-19 17:05:00|1094.6|1094.1|1094.2|1093.7|1094.8|1094.3|1094.2|1093.7|591
1650388200000|2022-04-19 17:10:00|1094.3|1093.8|1094.5|1094|1094.5|1094|1094|1093.5|297
1650388500000|2022-04-19 17:15:00|1094.6|1094.1|1094.3|1093.8|1094.8|1094.3|1094.3|1093.8|318
1650388800000|2022-04-19 17:20:00|1094.4|1093.9|1094.2|1093.7|1094.5|1094|1094.1|1093.6|184
1650389100000|2022-04-19 17:25:00|1094.1|1093.6|1093.2|1092.7|1094.1|1093.6|1093|1092.5|409
1650389400000|2022-04-19 17:30:00|1093.1|1092.6|1094.1|1093.6|1094.2|1093.7|1093.1|1092.6|485
1650389700000|2022-04-19 17:35:00|1094|1093.5|1094.1|1093.6|1094.2|1093.7|1093.8|1093.3|158
1650390000000|2022-04-19 17:40:00|1094.2|1093.7|1093.9|1093.4|1094.2|1093.7|1093.8|1093.3|310
1650390300000|2022-04-19 17:45:00|1093.8|1093.3|1094.4|1093.9|1094.5|1094|1093.5|1093|293
1650390600000|2022-04-19 17:50:00|1094.5|1094|1095.1|1094.6|1095.2|1094.7|1094.5|1094|350
1650390900000|2022-04-19 17:55:00|1095.2|1094.7|1095|1094.5|1095.3|1094.8|1094.9|1094.4|258
1650391200000|2022-04-19 18:00:00|1094.9|1094.4|1095|1094.5|1095|1094.5|1094.7|1094.2|274
1650391500000|2022-04-19 18:05:00|1094.9|1094.4|1094.3|1093.8|1095.1|1094.6|1094.1|1093.6|302
1650391800000|2022-04-19 18:10:00|1094.4|1093.9|1093.7|1093.2|1094.4|1093.9|1093.1|1092.6|282
1650392100000|2022-04-19 18:15:00|1093.6|1093.1|1092.9|1092.4|1093.6|1093.1|1092.8|1092.3|344
1650392400000|2022-04-19 18:20:00|1092.8|1092.3|1093.5|1093|1093.6|1093.1|1092.6|1092.1|302
1650392700000|2022-04-19 18:25:00|1093.4|1092.9|1093.8|1093.3|1093.8|1093.3|1092.8|1092.3|346
1650393000000|2022-04-19 18:30:00|1093.7|1093.2|1093.3|1092.8|1094|1093.5|1093.1|1092.6|187
1650393300000|2022-04-19 18:35:00|1093.4|1092.9|1094.3|1093.8|1094.3|1093.8|1093.4|1092.9|324
1650393600000|2022-04-19 18:40:00|1094.2|1093.7|1093.9|1093.4|1094.3|1093.8|1093.9|1093.4|240
1650393900000|2022-04-19 18:45:00|1094|1093.5|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|262
1650394200000|2022-04-19 18:50:00|1093.8|1093.3|1093.5|1093|1094.3|1093.8|1093.4|1092.9|419
1650394500000|2022-04-19 18:55:00|1093.6|1093.1|1093.8|1093.3|1093.8|1093.3|1093.5|1093|327
1650394800000|2022-04-19 19:00:00|1093.9|1093.4|1093.4|1092.9|1094.1|1093.6|1093.4|1092.9|385
1650395100000|2022-04-19 19:05:00|1093.5|1093|1094.1|1093.6|1094.3|1093.8|1093.3|1092.8|407
1650395400000|2022-04-19 19:10:00|1094|1093.5|1095.4|1094.9|1095.4|1094.9|1094|1093.5|657
1650395700000|2022-04-19 19:15:00|1095.3|1094.8|1095.5|1095|1095.8|1095.3|1095.3|1094.8|374
1650396000000|2022-04-19 19:20:00|1095.4|1094.9|1095.9|1095.4|1095.9|1095.4|1095.3|1094.8|521
1650396300000|2022-04-19 19:25:00|1095.8|1095.3|1095|1094.5|1095.9|1095.4|1094.9|1094.4|1069
1650396600000|2022-04-19 19:30:00|1095.3|1094.8|1096.2|1095.7|1096.7|1096.2|1095.3|1094.8|1005
1650396900000|2022-04-19 19:35:00|1096.3|1095.8|1097.1|1096.6|1097.3|1096.8|1096.1|1095.6|479
1650397200000|2022-04-19 19:40:00|1097|1096.5|1096.5|1096|1097|1096.5|1096.3|1095.8|522
1650397500000|2022-04-19 19:45:00|1096.4|1095.9|1096.8|1096.3|1097|1096.5|1096.2|1095.7|619
1650397800000|2022-04-19 19:50:00|1097|1096.5|1097.5|1097|1098.5|1098|1097|1096.5|1627
1650398100000|2022-04-19 19:55:00|1097.4|1096.9|1098.4|1097.9|1098.8|1098.3|1096.4|1095.9|12934
1650398400000|2022-04-19 20:00:00|1098.3|1097.8|1096.4|1095.4|1098.6|1097.8|1096.4|1095.4|1644
1650398700000|2022-04-19 20:05:00|1096.5|1095.5|1096.3|1095.3|1096.5|1095.5|1096.2|1095.2|253
1650399000000|2022-04-19 20:10:00|1096.4|1095.4|1096.3|1095.3|1096.7|1095.7|1096.2|1095.2|268
1650399300000|2022-04-19 20:15:00|1096.5|1095.5|1097.1|1096.1|1097.1|1096.1|1096.3|1095.3|216
1650399600000|2022-04-19 20:20:00|1097|1096|1097.3|1096.3|1097.3|1096.3|1097|1096|24
1650399900000|2022-04-19 20:25:00|1097|1096|1097.1|1096.1|1097.2|1096.2|1097|1096|17
1650400200000|2022-04-19 20:30:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097.2|1096.2|5
1650400500000|2022-04-19 20:35:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1097.2|1096.2|8
1650400800000|2022-04-19 20:40:00|1097.3|1096.3|1097.2|1096.2|1097.4|1096.4|1097.2|1096.2|8
1650401100000|2022-04-19 20:45:00|1097.3|1096.3|1097.4|1096.4|1097.4|1096.4|1097.3|1096.3|13
1650401400000|2022-04-19 20:50:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|4
1650401700000|2022-04-19 20:55:00|1097.5|1096.5|1097.5|1096.5|1097.9|1096.9|1097.3|1096.3|29
1650402900000|2022-04-19 21:15:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|21
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1096.8|1094.8|1097.1|1095.1|1096.5|1094.5|0
1650405900000|2022-04-19 22:05:00|1096.7|1094.7|1097.5|1095.5|1097.5|1095.5|1096.7|1094.7|0
1650406200000|2022-04-19 22:10:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.4|1095.4|0
1650406500000|2022-04-19 22:15:00|1097.8|1095.8|1098|1096|1098.2|1096.2|1097.7|1095.7|0
1650406800000|2022-04-19 22:20:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.7|1095.7|0
1650407100000|2022-04-19 22:25:00|1098|1096|1098|1096|1098.1|1096.1|1097.7|1095.7|0
1650407400000|2022-04-19 22:30:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098|1096|0
1650407700000|2022-04-19 22:35:00|1098.4|1096.4|1098.8|1096.8|1099|1097|1098.4|1096.4|0
1650408000000|2022-04-19 22:40:00|1098.7|1096.7|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|0
1650408300000|2022-04-19 22:45:00|1098.4|1096.4|1098.3|1096.3|1098.6|1096.6|1098.3|1096.3|0
1650408600000|2022-04-19 22:50:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|0
1650408900000|2022-04-19 22:55:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1097.9|1095.9|0
1650409200000|2022-04-19 23:00:00|1098.2|1096.2|1097.6|1095.6|1098.2|1096.2|1097.4|1095.4|0
1650409500000|2022-04-19 23:05:00|1097.7|1095.7|1097.5|1095.5|1097.7|1095.7|1097.4|1095.4|0
1650409800000|2022-04-19 23:10:00|1097.6|1095.6|1097.5|1095.5|1097.6|1095.6|1097.3|1095.3|0
1650410100000|2022-04-19 23:15:00|1097.4|1095.4|1097.5|1095.5|1097.6|1095.6|1097.4|1095.4|0
1650410400000|2022-04-19 23:20:00|1097.6|1095.6|1097.6|1095.6|1097.9|1095.9|1097.5|1095.5|0
1650410700000|2022-04-19 23:25:00|1097.7|1095.7|1097.1|1095.1|1097.7|1095.7|1097|1095|0
1650411000000|2022-04-19 23:30:00|1097|1095|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|0
1650411300000|2022-04-19 23:35:00|1096.8|1094.8|1097.3|1095.3|1097.4|1095.4|1096.7|1094.7|0
1650411600000|2022-04-19 23:40:00|1097.4|1095.4|1097.9|1095.9|1097.9|1095.9|1097.4|1095.4|0
1650411900000|2022-04-19 23:45:00|1097.8|1095.8|1097.5|1095.5|1098|1096|1097.5|1095.5|0
1650412200000|2022-04-19 23:50:00|1097.6|1095.6|1097.8|1095.8|1098|1096|1097.5|1095.5|0
1650412500000|2022-04-19 23:55:00|1097.9|1095.9|1098|1096|1098|1096|1097.7|1095.7|0
1650412800000|2022-04-20 00:00:00|1097.9|1095.9|1094.1|1093.1|1099.7|1098.7|1093.5|1092.5|51
1650413100000|2022-04-20 00:05:00|1094|1093|1095|1094|1095.1|1094.1|1094|1093|30
1650413400000|2022-04-20 00:10:00|1095.5|1094.5|1096.1|1095.1|1096.3|1095.3|1095.5|1094.5|25
1650413700000|2022-04-20 00:15:00|1095.9|1094.9|1095.9|1094.9|1096.4|1095.4|1095.8|1094.8|30
1650414000000|2022-04-20 00:20:00|1095.7|1094.7|1096.7|1095.7|1096.8|1095.8|1095.6|1094.6|38
1650414300000|2022-04-20 00:25:00|1096.8|1095.8|1096.9|1095.9|1097.1|1096.1|1096.8|1095.8|19
1650414600000|2022-04-20 00:30:00|1097|1096|1097.1|1096.1|1097.2|1096.2|1097|1096|35
1650414900000|2022-04-20 00:35:00|1096.8|1095.8|1096.6|1095.6|1097.1|1096.1|1096.1|1095.1|60
1650415200000|2022-04-20 00:40:00|1096.9|1095.9|1096.6|1095.6|1097|1096|1096.4|1095.4|31
1650415500000|2022-04-20 00:45:00|1096.5|1095.5|1095.8|1094.8|1096.5|1095.5|1095.8|1094.8|50
1650415800000|2022-04-20 00:50:00|1095.7|1094.7|1096.1|1095.1|1096.4|1095.4|1095.7|1094.7|25
1650416100000|2022-04-20 00:55:00|1096.2|1095.2|1096.3|1095.3|1096.6|1095.6|1096.2|1095.2|32
1650416400000|2022-04-20 01:00:00|1096.4|1095.4|1097.7|1096.7|1098.7|1097.7|1096.4|1095.4|32
1650416700000|2022-04-20 01:05:00|1097.4|1096.4|1096.7|1095.7|1097.7|1096.7|1096.5|1095.5|31
1650417000000|2022-04-20 01:10:00|1096.9|1095.9|1096|1095|1097|1096|1096|1095|31
1650417300000|2022-04-20 01:15:00|1095.9|1094.9|1092.3|1091.3|1095.9|1094.9|1092.1|1091.1|189
1650417600000|2022-04-20 01:20:00|1092|1091|1092.7|1091.7|1093.2|1092.2|1092|1091|51
1650417900000|2022-04-20 01:25:00|1092.8|1091.8|1093.4|1092.4|1093.4|1092.4|1092|1091|56
1650418200000|2022-04-20 01:30:00|1093.6|1092.6|1092.6|1091.6|1094.5|1093.5|1092.4|1091.4|72
1650418500000|2022-04-20 01:35:00|1092.7|1091.7|1094.7|1093.7|1094.9|1093.9|1092.7|1091.7|15
1650418800000|2022-04-20 01:40:00|1093.9|1092.9|1092.8|1091.8|1094|1093|1092.8|1091.8|52
1650419100000|2022-04-20 01:45:00|1092.6|1091.6|1093|1092|1093.2|1092.2|1091.7|1090.7|21
1650419400000|2022-04-20 01:50:00|1093.2|1092.2|1094.5|1093.5|1094.5|1093.5|1093.2|1092.2|26
1650419700000|2022-04-20 01:55:00|1093.7|1092.7|1092.8|1091.8|1093.9|1092.9|1092.7|1091.7|29
1650420000000|2022-04-20 02:00:00|1092.7|1091.7|1091.2|1090.2|1093.4|1092.4|1091.2|1090.2|94
1650420300000|2022-04-20 02:05:00|1091.8|1090.8|1093.4|1092.4|1093.4|1092.4|1091.4|1090.4|26
1650420600000|2022-04-20 02:10:00|1093.5|1092.5|1093.1|1092.1|1094.1|1093.1|1092.9|1091.9|16
1650420900000|2022-04-20 02:15:00|1093.2|1092.2|1093.6|1092.6|1094|1093|1093|1092|26
1650421200000|2022-04-20 02:20:00|1093.2|1092.2|1093.1|1092.1|1093.5|1092.5|1093|1092|14
1650421500000|2022-04-20 02:25:00|1093.2|1092.2|1093.8|1092.8|1094.2|1093.2|1093|1092|26
1650421800000|2022-04-20 02:30:00|1093.6|1092.6|1093.9|1092.9|1094.1|1093.1|1092.7|1091.7|16
1650422100000|2022-04-20 02:35:00|1094|1093|1094.4|1093.4|1094.4|1093.4|1093.5|1092.5|23
1650422400000|2022-04-20 02:40:00|1094.6|1093.6|1094.2|1093.2|1094.8|1093.8|1093.9|1092.9|33
1650422700000|2022-04-20 02:45:00|1094|1093|1094.9|1093.9|1095.1|1094.1|1094|1093|19
1650423000000|2022-04-20 02:50:00|1094.8|1093.8|1094.6|1093.6|1094.9|1093.9|1094.2|1093.2|11
1650423300000|2022-04-20 02:55:00|1094.8|1093.8|1095.9|1094.9|1095.9|1094.9|1094.8|1093.8|48
1650423600000|2022-04-20 03:00:00|1095.6|1094.6|1096.7|1095.7|1097.1|1096.1|1095.6|1094.6|83
1650423900000|2022-04-20 03:05:00|1096.8|1095.8|1097.1|1096.1|1097.2|1096.2|1096.8|1095.8|20
1650424200000|2022-04-20 03:10:00|1097.2|1096.2|1097.2|1096.2|1097.5|1096.5|1096.6|1095.6|38
1650424500000|2022-04-20 03:15:00|1097.4|1096.4|1097.3|1096.3|1097.5|1096.5|1096.9|1095.9|18
1650424800000|2022-04-20 03:20:00|1097.4|1096.4|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|29
1650425100000|2022-04-20 03:25:00|1097.9|1096.9|1098.3|1097.3|1098.3|1097.3|1097.9|1096.9|37
1650425400000|2022-04-20 03:30:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098|1097|37
1650425700000|2022-04-20 03:35:00|1098.8|1097.8|1099.4|1098.4|1099.6|1098.6|1098.7|1097.7|45
1650426000000|2022-04-20 03:40:00|1099.5|1098.5|1099.5|1098.5|1099.6|1098.6|1099.3|1098.3|18
1650426300000|2022-04-20 03:45:00|1099.6|1098.6|1100.3|1099.3|1100.3|1099.3|1099.1|1098.1|26
1650426600000|2022-04-20 03:50:00|1100.4|1099.4|1100.9|1099.9|1101|1100|1100.3|1099.3|12
1650426900000|2022-04-20 03:55:00|1101|1100|1101|1100|1101.1|1100.1|1100.7|1099.7|9
1650427200000|2022-04-20 04:00:00|1101.2|1100.2|1100.8|1099.8|1101.2|1100.2|1100.8|1099.8|12
1650427500000|2022-04-20 04:05:00|1101|1100|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|10
1650427800000|2022-04-20 04:10:00|1101|1100|1100.6|1099.6|1101.1|1100.1|1100.5|1099.5|6
1650428100000|2022-04-20 04:15:00|1100.4|1099.4|1100.5|1099.5|1100.5|1099.5|1100.4|1099.4|5
1650428400000|2022-04-20 04:20:00|1100.6|1099.6|1101|1100|1101|1100|1100.6|1099.6|6
1650428700000|2022-04-20 04:25:00|1101.1|1100.1|1101.4|1100.4|1101.6|1100.6|1101.1|1100.1|7
1650429000000|2022-04-20 04:30:00|1101.7|1100.7|1101.4|1100.4|1101.7|1100.7|1101.2|1100.2|7
1650429300000|2022-04-20 04:35:00|1101.3|1100.3|1101.5|1100.5|1101.7|1100.7|1101.3|1100.3|7
1650429600000|2022-04-20 04:40:00|1101.4|1100.4|1101.4|1100.4|1101.6|1100.6|1101.3|1100.3|7
1650429900000|2022-04-20 04:45:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|3
1650430200000|2022-04-20 04:50:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|2
1650430500000|2022-04-20 04:55:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1650430800000|2022-04-20 05:00:00|1101.7|1100.7|1101.1|1100.1|1103|1102|1101.1|1100.1|134
1650431100000|2022-04-20 05:05:00|1101|1100|1100.7|1099.7|1101.7|1100.7|1100.7|1099.7|18
1650431400000|2022-04-20 05:10:00|1100.5|1099.5|1100.1|1099.1|1100.6|1099.6|1100|1099|20
1650431700000|2022-04-20 05:15:00|1100.4|1099.4|1099|1098|1100.4|1099.4|1098.9|1097.9|48
1650432000000|2022-04-20 05:20:00|1098.8|1097.8|1098.3|1097.3|1098.9|1097.9|1098.1|1097.1|19
1650432300000|2022-04-20 05:25:00|1098.2|1097.2|1098.4|1097.4|1098.4|1097.4|1097.7|1096.7|16
1650432600000|2022-04-20 05:30:00|1098.6|1097.6|1098.5|1097.5|1099|1098|1098.5|1097.5|11
1650432900000|2022-04-20 05:35:00|1098.2|1097.2|1099|1098|1099|1098|1098.2|1097.2|16
1650433200000|2022-04-20 05:40:00|1099.1|1098.1|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|26
1650433500000|2022-04-20 05:45:00|1099.3|1098.3|1098.5|1097.5|1099.3|1098.3|1098.5|1097.5|17
1650433800000|2022-04-20 05:50:00|1098.6|1097.6|1097.1|1096.1|1098.8|1097.8|1097|1096|82
1650434100000|2022-04-20 05:55:00|1097.4|1096.4|1097.3|1096.3|1097.7|1096.7|1097.3|1096.3|15
1650434400000|2022-04-20 06:00:00|1097.4|1096.4|1096.4|1095.4|1098|1097|1096.4|1095.4|185
1650434700000|2022-04-20 06:05:00|1096.5|1095.5|1095.1|1094.1|1096.6|1095.6|1095.1|1094.1|85
1650435000000|2022-04-20 06:10:00|1095.2|1094.2|1095.7|1094.7|1095.8|1094.8|1094.7|1093.7|96
1650435300000|2022-04-20 06:15:00|1095.8|1094.8|1095.4|1094.4|1096|1095|1094.8|1093.8|90
1650435600000|2022-04-20 06:20:00|1095.3|1094.3|1095.4|1094.4|1095.7|1094.7|1095.1|1094.1|77
1650435900000|2022-04-20 06:25:00|1095.3|1094.3|1093.5|1092.5|1095.3|1094.3|1093.4|1092.4|102
1650436200000|2022-04-20 06:30:00|1093.2|1092.2|1094.3|1093.3|1094.3|1093.3|1092.8|1091.8|110
1650436500000|2022-04-20 06:35:00|1094.2|1093.2|1095.2|1094.2|1095.2|1094.2|1094.2|1093.2|45
1650436800000|2022-04-20 06:40:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1094.6|1093.6|55
1650437100000|2022-04-20 06:45:00|1095.4|1094.4|1095.7|1094.7|1096.1|1095.1|1095.3|1094.3|104
1650437400000|2022-04-20 06:50:00|1095.8|1094.8|1095.9|1094.9|1096.3|1095.3|1095.2|1094.2|141
1650437700000|2022-04-20 06:55:00|1096|1095|1095.4|1094.4|1096.2|1095.2|1095.1|1094.1|173
1650438000000|2022-04-20 07:00:00|1095.3|1094.3|1095|1094|1095.9|1094.9|1094|1093|590
1650438300000|2022-04-20 07:05:00|1094.9|1093.9|1096.2|1095.2|1096.5|1095.5|1094.8|1093.8|359
1650438600000|2022-04-20 07:10:00|1096.3|1095.3|1095.7|1094.7|1096.4|1095.4|1095.2|1094.2|194
1650438900000|2022-04-20 07:15:00|1095.8|1094.8|1096.2|1095.2|1096.4|1095.4|1095.2|1094.2|101
1650439200000|2022-04-20 07:20:00|1096.3|1095.3|1096.5|1095.5|1096.6|1095.6|1095.7|1094.7|205
1650439500000|2022-04-20 07:25:00|1096.6|1095.6|1096.5|1095.5|1096.8|1095.8|1095.8|1094.8|164
1650439800000|2022-04-20 07:30:00|1096.6|1095.6|1096.6|1095.6|1097.2|1096.2|1096.4|1095.4|126
1650440100000|2022-04-20 07:35:00|1096.7|1095.7|1096.6|1095.6|1096.7|1095.7|1096|1095|132
1650440400000|2022-04-20 07:40:00|1096.7|1095.7|1096.2|1095.2|1096.7|1095.7|1096.2|1095.2|124
1650440700000|2022-04-20 07:45:00|1096.1|1095.1|1095.8|1094.8|1096.1|1095.1|1095.7|1094.7|322
1650441000000|2022-04-20 07:50:00|1095.7|1094.7|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|317
1650441300000|2022-04-20 07:55:00|1095.7|1094.7|1095.6|1094.6|1095.8|1094.8|1095.2|1094.2|291
1650441600000|2022-04-20 08:00:00|1095.5|1094.5|1094.1|1093.1|1095.6|1094.6|1094|1093|440
1650441900000|2022-04-20 08:05:00|1094.3|1093.3|1094|1093|1094.7|1093.7|1093.9|1092.9|438
1650442200000|2022-04-20 08:10:00|1093.8|1092.8|1094.7|1093.7|1094.7|1093.7|1093.6|1092.6|545
1650442500000|2022-04-20 08:15:00|1094.8|1093.8|1094.9|1093.9|1095.2|1094.2|1094.4|1093.4|174
1650442800000|2022-04-20 08:20:00|1095|1094|1095.3|1094.3|1095.5|1094.5|1094.9|1093.9|137
1650443100000|2022-04-20 08:25:00|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1095|1094|273
1650443400000|2022-04-20 08:30:00|1095|1094|1095.5|1094.5|1095.5|1094.5|1094.8|1093.8|185
1650443700000|2022-04-20 08:35:00|1095.7|1094.7|1096.3|1095.3|1096.7|1095.7|1095.7|1094.7|108
1650444000000|2022-04-20 08:40:00|1096.4|1095.4|1096.5|1095.5|1096.6|1095.6|1096|1095|89
1650444300000|2022-04-20 08:45:00|1096.4|1095.4|1095.8|1094.8|1096.4|1095.4|1095.8|1094.8|123
1650444600000|2022-04-20 08:50:00|1095.7|1094.7|1096.5|1095.5|1096.5|1095.5|1095.7|1094.7|138
1650444900000|2022-04-20 08:55:00|1096.4|1095.4|1097.1|1096.1|1097.3|1096.3|1096.4|1095.4|155
1650445200000|2022-04-20 09:00:00|1097|1096|1097.1|1096.1|1097.8|1096.8|1097|1096|172
1650445500000|2022-04-20 09:05:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1096.9|1095.9|218
1650445800000|2022-04-20 09:10:00|1097.3|1096.3|1096.9|1095.9|1097.5|1096.5|1096.9|1095.9|149
1650446100000|2022-04-20 09:15:00|1097|1096|1098|1097|1098|1097|1096.7|1095.7|210
1650446400000|2022-04-20 09:20:00|1098.2|1097.2|1097.9|1096.9|1098.5|1097.5|1097.9|1096.9|104
1650446700000|2022-04-20 09:25:00|1098.1|1097.1|1097.9|1096.9|1098.1|1097.1|1097.6|1096.6|81
1650447000000|2022-04-20 09:30:00|1097.8|1096.8|1098.9|1097.9|1098.9|1097.9|1097.8|1096.8|58
1650447300000|2022-04-20 09:35:00|1099|1098|1099.5|1098.5|1099.9|1098.9|1098.9|1097.9|836
1650447600000|2022-04-20 09:40:00|1099.4|1098.4|1100|1099|1100.1|1099.1|1099.2|1098.2|330
1650447900000|2022-04-20 09:45:00|1099.9|1098.9|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|220
1650448200000|2022-04-20 09:50:00|1100|1099|1100.3|1099.3|1100.6|1099.6|1099.9|1098.9|285
1650448500000|2022-04-20 09:55:00|1100.2|1099.2|1100|1099|1100.2|1099.2|1099.9|1098.9|186
1650448800000|2022-04-20 10:00:00|1099.9|1098.9|1099.5|1098.5|1100.1|1099.1|1099.3|1098.3|207
1650449100000|2022-04-20 10:05:00|1099.6|1098.6|1099.9|1098.9|1100|1099|1099.5|1098.5|255
1650449400000|2022-04-20 10:10:00|1100|1099|1100.5|1099.5|1100.5|1099.5|1100|1099|208
1650449700000|2022-04-20 10:15:00|1100.6|1099.6|1100.4|1099.4|1100.9|1099.9|1100.4|1099.4|112
1650450000000|2022-04-20 10:20:00|1100.5|1099.5|1099.9|1098.9|1100.5|1099.5|1099.9|1098.9|71
1650450300000|2022-04-20 10:25:00|1100.1|1099.1|1100.7|1099.7|1100.8|1099.8|1100.1|1099.1|54
1650450600000|2022-04-20 10:30:00|1100.8|1099.8|1101|1100|1101.1|1100.1|1100.7|1099.7|187
1650450900000|2022-04-20 10:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.7|1099.7|89
1650451200000|2022-04-20 10:40:00|1100.8|1099.8|1100.7|1099.7|1100.8|1099.8|1100.6|1099.6|70
1650451500000|2022-04-20 10:45:00|1100.9|1099.9|1100.6|1099.6|1101|1100|1100.6|1099.6|61
1650451800000|2022-04-20 10:50:00|1100.5|1099.5|1101.1|1100.1|1101.1|1100.1|1100.3|1099.3|63
1650452100000|2022-04-20 10:55:00|1101|1100|1100.2|1099.2|1101|1100|1100.1|1099.1|125
1650452400000|2022-04-20 11:00:00|1100.1|1099.1|1100|1099|1100.2|1099.2|1099.5|1098.5|182
1650452700000|2022-04-20 11:05:00|1100.1|1099.1|1099.4|1098.4|1100.1|1099.1|1099.3|1098.3|137
1650453000000|2022-04-20 11:10:00|1099.2|1098.2|1098.9|1097.9|1099.3|1098.3|1098.9|1097.9|195
1650453300000|2022-04-20 11:15:00|1099|1098|1099|1098|1099.2|1098.2|1098.7|1097.7|94
1650453600000|2022-04-20 11:20:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.6|1097.6|114
1650453900000|2022-04-20 11:25:00|1099|1098|1098.9|1097.9|1099|1098|1098.7|1097.7|224
1650454200000|2022-04-20 11:30:00|1098.8|1097.8|1098.7|1097.7|1099.1|1098.1|1098.7|1097.7|243
1650454500000|2022-04-20 11:35:00|1098.8|1097.8|1099.3|1098.3|1099.4|1098.4|1098.8|1097.8|220
1650454800000|2022-04-20 11:40:00|1099.4|1098.4|1099.2|1098.2|1099.5|1098.5|1099.1|1098.1|108
1650455100000|2022-04-20 11:45:00|1099.3|1098.3|1099.9|1098.9|1099.9|1098.9|1099.3|1098.3|109
1650455400000|2022-04-20 11:50:00|1099.8|1098.8|1100.4|1099.4|1101.2|1100.2|1099.8|1098.8|366
1650455700000|2022-04-20 11:55:00|1100.5|1099.5|1101.2|1100.2|1101.6|1100.6|1100.4|1099.4|319
1650456000000|2022-04-20 12:00:00|1101.1|1100.1|1101|1100|1101.7|1100.7|1101|1100|316
1650456300000|2022-04-20 12:05:00|1101.1|1100.1|1100.8|1099.8|1101.1|1100.1|1100.6|1099.6|219
1650456600000|2022-04-20 12:10:00|1100.7|1099.7|1100.3|1099.3|1100.8|1099.8|1100.2|1099.2|197
1650456900000|2022-04-20 12:15:00|1100.2|1099.2|1099.7|1098.7|1100.4|1099.4|1099.6|1098.6|255
1650457200000|2022-04-20 12:20:00|1099.8|1098.8|1099.2|1098.2|1100|1099|1099.1|1098.1|240
1650457500000|2022-04-20 12:25:00|1099.1|1098.1|1100.1|1099.1|1100.2|1099.2|1099|1098|268
1650457800000|2022-04-20 12:30:00|1100.2|1099.2|1099.9|1098.9|1100.3|1099.3|1099.4|1098.4|367
1650458100000|2022-04-20 12:35:00|1100|1099|1100.4|1099.4|1100.6|1099.6|1100|1099|631
1650458400000|2022-04-20 12:40:00|1100.3|1099.3|1099.8|1098.8|1100.5|1099.5|1099.6|1098.6|290
1650458700000|2022-04-20 12:45:00|1099.6|1098.6|1099.1|1098.1|1099.6|1098.6|1098.8|1097.8|282
1650459000000|2022-04-20 12:50:00|1099|1098|1099|1098|1099.2|1098.2|1098.4|1097.4|268
1650459300000|2022-04-20 12:55:00|1098.9|1097.9|1099.8|1098.8|1099.9|1098.9|1098.7|1097.7|305
1650459600000|2022-04-20 13:00:00|1099.9|1098.9|1099.1|1098.1|1100|1099|1099.1|1098.1|203
1650459900000|2022-04-20 13:05:00|1099.2|1098.2|1099|1098|1099.2|1098.2|1098.7|1097.7|118
1650460200000|2022-04-20 13:10:00|1098.9|1097.9|1099.1|1098.1|1099.3|1098.3|1098.9|1097.9|123
1650460500000|2022-04-20 13:15:00|1099.2|1098.2|1099|1098|1099.3|1098.3|1098.6|1097.6|356
1650460800000|2022-04-20 13:20:00|1098.9|1097.9|1099.4|1098.4|1099.5|1098.5|1098.7|1097.7|143
1650461100000|2022-04-20 13:25:00|1099.5|1098.5|1099.3|1098.3|1099.8|1098.8|1098.9|1097.9|211
1650461400000|2022-04-20 13:30:00|1099|1098.5|1094.8|1094.3|1099.4|1098.9|1094.3|1093.8|4671
1650461700000|2022-04-20 13:35:00|1094.6|1094.1|1094.9|1094.4|1095.8|1095.3|1094.3|1093.8|3694
1650462000000|2022-04-20 13:40:00|1094.8|1094.3|1093.7|1093.2|1095.3|1094.8|1093.1|1092.6|3557
1650462300000|2022-04-20 13:45:00|1093.6|1093.1|1093.9|1093.4|1094|1093.5|1092.9|1092.4|1948
1650462600000|2022-04-20 13:50:00|1093.8|1093.3|1092.7|1092.2|1094.1|1093.6|1092.3|1091.8|2151
1650462900000|2022-04-20 13:55:00|1092.6|1092.1|1092.3|1091.8|1093.3|1092.8|1091.9|1091.4|1064
1650463200000|2022-04-20 14:00:00|1091.4|1090.9|1091|1090.5|1092.5|1092|1090.6|1090.1|2133
1650463500000|2022-04-20 14:05:00|1091.1|1090.6|1091.3|1090.8|1091.5|1091|1089.7|1089.2|1164
1650463800000|2022-04-20 14:10:00|1091.4|1090.9|1092|1091.5|1092.5|1092|1091.4|1090.9|1292
1650464100000|2022-04-20 14:15:00|1092.1|1091.6|1092.1|1091.6|1092.7|1092.2|1091.5|1091|1204
1650464400000|2022-04-20 14:20:00|1092.2|1091.7|1090.6|1090.1|1092.7|1092.2|1090.5|1090|1078
1650464700000|2022-04-20 14:25:00|1090.7|1090.2|1091.7|1091.2|1091.8|1091.3|1090.3|1089.8|2173
1650465000000|2022-04-20 14:30:00|1091.8|1091.3|1092|1091.5|1092.5|1092|1091.1|1090.6|1590
1650465300000|2022-04-20 14:35:00|1091.9|1091.4|1092.6|1092.1|1092.7|1092.2|1091.7|1091.2|1015
1650465600000|2022-04-20 14:40:00|1092.7|1092.2|1093.2|1092.7|1093.7|1093.2|1092.7|1092.2|1047
1650465900000|2022-04-20 14:45:00|1093.9|1093.4|1094.3|1093.8|1094.4|1093.9|1093.5|1093|841
1650466200000|2022-04-20 14:50:00|1094.2|1093.7|1094.9|1094.4|1094.9|1094.4|1094.2|1093.7|1129
1650466500000|2022-04-20 14:55:00|1094.8|1094.3|1094.3|1093.8|1095.1|1094.6|1094|1093.5|844
1650466800000|2022-04-20 15:00:00|1094.4|1093.9|1093.2|1092.7|1094.4|1093.9|1093.2|1092.7|1031
1650467100000|2022-04-20 15:05:00|1093.1|1092.6|1092.8|1092.3|1093.6|1093.1|1092.8|1092.3|636
1650467400000|2022-04-20 15:10:00|1092.7|1092.2|1092.1|1091.6|1092.8|1092.3|1091.6|1091.1|760
1650467700000|2022-04-20 15:15:00|1092|1091.5|1091.4|1090.9|1092.2|1091.7|1091.2|1090.7|382
1650468000000|2022-04-20 15:20:00|1091.5|1091|1090.9|1090.4|1091.8|1091.3|1090.9|1090.4|863
1650468300000|2022-04-20 15:25:00|1090.8|1090.3|1091.5|1091|1091.5|1091|1090.7|1090.2|1120
1650468600000|2022-04-20 15:30:00|1091.4|1090.9|1092.1|1091.6|1092.5|1092|1091.3|1090.8|768
1650468900000|2022-04-20 15:35:00|1092.2|1091.7|1092.6|1092.1|1093.1|1092.6|1092.1|1091.6|849
1650469200000|2022-04-20 15:40:00|1092.7|1092.2|1093.1|1092.6|1093.3|1092.8|1092.7|1092.2|485
1650469500000|2022-04-20 15:45:00|1093.2|1092.7|1092.7|1092.2|1093.6|1093.1|1092.4|1091.9|530
1650469800000|2022-04-20 15:50:00|1092.6|1092.1|1092.4|1091.9|1092.9|1092.4|1092|1091.5|749
1650470100000|2022-04-20 15:55:00|1092.5|1092|1092.7|1092.2|1093.1|1092.6|1092.4|1091.9|640
1650470400000|2022-04-20 16:00:00|1092.8|1092.3|1092.7|1092.2|1093|1092.5|1092.5|1092|639
1650470700000|2022-04-20 16:05:00|1092.8|1092.3|1092|1091.5|1093|1092.5|1091.5|1091|457
1650471000000|2022-04-20 16:10:00|1091.9|1091.4|1091.4|1090.9|1092|1091.5|1091.1|1090.6|824
1650471300000|2022-04-20 16:15:00|1091.3|1090.8|1091.5|1091|1091.8|1091.3|1091.2|1090.7|659
1650471600000|2022-04-20 16:20:00|1091.6|1091.1|1090.9|1090.4|1091.7|1091.2|1090.9|1090.4|345
1650471900000|2022-04-20 16:25:00|1091.1|1090.6|1091.1|1090.6|1091.1|1090.6|1090.6|1090.1|928
1650472200000|2022-04-20 16:30:00|1091|1090.5|1092.5|1092|1092.7|1092.2|1090.9|1090.4|512
1650472500000|2022-04-20 16:35:00|1092.4|1091.9|1092.6|1092.1|1093|1092.5|1092.4|1091.9|566
1650472800000|2022-04-20 16:40:00|1092.5|1092|1092.7|1092.2|1093|1092.5|1092.3|1091.8|650
1650473100000|2022-04-20 16:45:00|1092.8|1092.3|1093|1092.5|1093.2|1092.7|1092.8|1092.3|349
1650473400000|2022-04-20 16:50:00|1093.1|1092.6|1093.4|1092.9|1093.8|1093.3|1093.1|1092.6|488
1650473700000|2022-04-20 16:55:00|1093.5|1093|1093.1|1092.6|1093.6|1093.1|1093|1092.5|298
1650474000000|2022-04-20 17:00:00|1093|1092.5|1093.7|1093.2|1093.8|1093.3|1092.9|1092.4|619
1650474300000|2022-04-20 17:05:00|1093.8|1093.3|1092.8|1092.3|1094|1093.5|1092.5|1092|553
1650474600000|2022-04-20 17:10:00|1092.7|1092.2|1093.6|1093.1|1093.9|1093.4|1092.7|1092.2|369
1650474900000|2022-04-20 17:15:00|1093.5|1093|1093.1|1092.6|1094.1|1093.6|1092.8|1092.3|618
1650475200000|2022-04-20 17:20:00|1093|1092.5|1093.6|1093.1|1093.7|1093.2|1092.9|1092.4|420
1650475500000|2022-04-20 17:25:00|1093.7|1093.2|1093.4|1092.9|1093.7|1093.2|1093.1|1092.6|345
1650475800000|2022-04-20 17:30:00|1093.3|1092.8|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|178
1650476100000|2022-04-20 17:35:00|1093.4|1092.9|1093.6|1093.1|1093.7|1093.2|1093.3|1092.8|403
1650476400000|2022-04-20 17:40:00|1093.5|1093|1094.4|1093.9|1094.6|1094.1|1093.4|1092.9|579
1650476700000|2022-04-20 17:45:00|1094.5|1094|1093.7|1093.2|1094.7|1094.2|1093.7|1093.2|282
1650477000000|2022-04-20 17:50:00|1093.6|1093.1|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|300
1650477300000|2022-04-20 17:55:00|1093.5|1093|1093.8|1093.3|1093.9|1093.4|1093.2|1092.7|387
1650477600000|2022-04-20 18:00:00|1093.7|1093.2|1093.9|1093.4|1094.5|1094|1093.6|1093.1|354
1650477900000|2022-04-20 18:05:00|1094|1093.5|1093.7|1093.2|1094.1|1093.6|1093.6|1093.1|216
1650478200000|2022-04-20 18:10:00|1093.8|1093.3|1093.3|1092.8|1093.9|1093.4|1093.3|1092.8|243
1650478500000|2022-04-20 18:15:00|1093.2|1092.7|1092.1|1091.6|1093.5|1093|1092.1|1091.6|425
1650478800000|2022-04-20 18:20:00|1092|1091.5|1092|1091.5|1092.3|1091.8|1091.8|1091.3|496
1650479100000|2022-04-20 18:25:00|1092.1|1091.6|1091.4|1090.9|1092.1|1091.6|1091.4|1090.9|340
1650479400000|2022-04-20 18:30:00|1091.3|1090.8|1091.3|1090.8|1091.8|1091.3|1091.2|1090.7|178
1650479700000|2022-04-20 18:35:00|1091.2|1090.7|1090.7|1090.2|1091.2|1090.7|1090.3|1089.8|470
1650480000000|2022-04-20 18:40:00|1090.6|1090.1|1090.5|1090|1090.8|1090.3|1090.4|1089.9|600
1650480300000|2022-04-20 18:45:00|1090.4|1089.9|1090.9|1090.4|1091.1|1090.6|1090.2|1089.7|490
1650480600000|2022-04-20 18:50:00|1090.8|1090.3|1089.6|1089.1|1091|1090.5|1089.5|1089|717
1650480900000|2022-04-20 18:55:00|1089.5|1089|1090.4|1089.9|1090.5|1090|1089.2|1088.7|795
1650481200000|2022-04-20 19:00:00|1090.3|1089.8|1091.3|1090.8|1091.4|1090.9|1090.3|1089.8|1594
1650481500000|2022-04-20 19:05:00|1091.2|1090.7|1091.1|1090.6|1091.3|1090.8|1090.7|1090.2|352
1650481800000|2022-04-20 19:10:00|1091.2|1090.7|1091.9|1091.4|1092.2|1091.7|1090.9|1090.4|666
1650482100000|2022-04-20 19:15:00|1092.1|1091.6|1091.8|1091.3|1092.3|1091.8|1091.6|1091.1|255
1650482400000|2022-04-20 19:20:00|1091.7|1091.2|1092.1|1091.6|1092.5|1092|1091.7|1091.2|1082
1650482700000|2022-04-20 19:25:00|1092.2|1091.7|1092.2|1091.7|1092.8|1092.3|1091.9|1091.4|746
1650483000000|2022-04-20 19:30:00|1092.1|1091.6|1091.6|1091.1|1092.3|1091.8|1091.4|1090.9|401
1650483300000|2022-04-20 19:35:00|1091.7|1091.2|1091.8|1091.3|1092.2|1091.7|1091.2|1090.7|389
1650483600000|2022-04-20 19:40:00|1091.9|1091.4|1092.1|1091.6|1092.2|1091.7|1091.7|1091.2|336
1650483900000|2022-04-20 19:45:00|1092.2|1091.7|1092.7|1092.2|1093.4|1092.9|1092.1|1091.6|1175
1650484200000|2022-04-20 19:50:00|1092.9|1092.4|1091.3|1090.8|1093|1092.5|1091.2|1090.7|1447
1650484500000|2022-04-20 19:55:00|1091.4|1090.9|1092.1|1091.6|1092.1|1091.6|1090.9|1090.4|8902
1650484800000|2022-04-20 20:00:00|1092.2|1091.2|1093.3|1092.3|1093.5|1092.5|1091.9|1090.9|1964
1650485100000|2022-04-20 20:05:00|1093.5|1092.5|1092.9|1091.9|1093.8|1092.8|1092.2|1091.2|304
1650485400000|2022-04-20 20:10:00|1093.1|1092.1|1093.2|1092.2|1093.3|1092.3|1092.3|1091.3|222
1650485700000|2022-04-20 20:15:00|1093.3|1092.3|1092.8|1091.8|1093.3|1092.3|1092.7|1091.7|48
1650486000000|2022-04-20 20:20:00|1092.6|1091.6|1092.3|1091.3|1092.8|1091.8|1092.3|1091.3|24
1650486300000|2022-04-20 20:25:00|1092.5|1091.5|1092.7|1091.7|1093|1092|1092.3|1091.3|11
1650486600000|2022-04-20 20:30:00|1092.9|1091.9|1093.9|1092.9|1094|1093|1092.9|1091.9|52
1650486900000|2022-04-20 20:35:00|1094|1093|1093.8|1092.8|1094|1093|1093.8|1092.8|24
1650487200000|2022-04-20 20:40:00|1093.7|1092.7|1093.9|1092.9|1093.9|1092.9|1093.7|1092.7|10
1650487500000|2022-04-20 20:45:00|1094|1093|1093.5|1092.5|1094|1093|1093.4|1092.4|36
1650487800000|2022-04-20 20:50:00|1093.4|1092.4|1094|1093|1094|1093|1093.3|1092.3|16
1650488100000|2022-04-20 20:55:00|1093.9|1092.9|1094.6|1093.6|1094.6|1093.6|1093.9|1092.9|48
1650488400000|2022-04-20 21:00:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1650488700000|2022-04-20 21:05:00|||||||||5
1650489000000|2022-04-20 21:10:00|||||||||3
1650489300000|2022-04-20 21:15:00|||||||||1
1650489600000|2022-04-20 21:20:00|||||||||2
1650489900000|2022-04-20 21:25:00|||||||||1
1650490200000|2022-04-20 21:30:00|||||||||1
1650490500000|2022-04-20 21:35:00|||||||||1
1650490800000|2022-04-20 21:40:00|||||||||1
1650491100000|2022-04-20 21:45:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1650491400000|2022-04-20 21:50:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|3
1650491700000|2022-04-20 21:55:00|||||||||9
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1097.4|1095.4|1097.7|1095.7|1096.9|1094.9|0
1650492300000|2022-04-20 22:05:00|1097.3|1095.3|1097.6|1095.6|1097.8|1095.8|1097.2|1095.2|0
1650492600000|2022-04-20 22:10:00|1097.7|1095.7|1097.2|1095.2|1097.7|1095.7|1097.1|1095.1|0
1650492900000|2022-04-20 22:15:00|1097.3|1095.3|1097.3|1095.3|1097.6|1095.6|1097.3|1095.3|0
1650493200000|2022-04-20 22:20:00|1097.4|1095.4|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|0
1650493500000|2022-04-20 22:25:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|0
1650493800000|2022-04-20 22:30:00|1097.5|1095.5|1098.1|1096.1|1098.1|1096.1|1097.5|1095.5|0
1650494100000|2022-04-20 22:35:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1098|1096|0
1650494400000|2022-04-20 22:40:00|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.7|1095.7|0
1650494700000|2022-04-20 22:45:00|1097.7|1095.7|1097.2|1095.2|1097.8|1095.8|1096.8|1094.8|0
1650495000000|2022-04-20 22:50:00|1097.3|1095.3|1097.3|1095.3|1097.7|1095.7|1097.3|1095.3|0
1650495300000|2022-04-20 22:55:00|1097.2|1095.2|1097.1|1095.1|1097.5|1095.5|1097.1|1095.1|0
1650495600000|2022-04-20 23:00:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1097.1|1095.1|0
1650495900000|2022-04-20 23:05:00|1097.2|1095.2|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|0
1650496200000|2022-04-20 23:10:00|1097.3|1095.3|1097|1095|1097.3|1095.3|1097|1095|0
1650496500000|2022-04-20 23:15:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097|1095|0
1650496800000|2022-04-20 23:20:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1097|1095|0
1650497100000|2022-04-20 23:25:00|1097.2|1095.2|1097.4|1095.4|1097.4|1095.4|1097.2|1095.2|0
1650497400000|2022-04-20 23:30:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.3|1095.3|0
1650497700000|2022-04-20 23:35:00|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1097.4|1095.4|0
1650498000000|2022-04-20 23:40:00|1097.7|1095.7|1097.9|1095.9|1098|1096|1097.7|1095.7|0
1650498300000|2022-04-20 23:45:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|0
1650498600000|2022-04-20 23:50:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1097.9|1095.9|0
1650498900000|2022-04-20 23:55:00|1097.9|1095.9|1097.7|1095.7|1098.1|1096.1|1097.6|1095.6|0
1650499200000|2022-04-21 00:00:00|1095.1|1094.1|1094.8|1093.8|1095.3|1094.3|1093.4|1092.4|125
1650499500000|2022-04-21 00:05:00|1094.6|1093.6|1095.1|1094.1|1095.3|1094.3|1094.6|1093.6|85
1650499800000|2022-04-21 00:10:00|1095.2|1094.2|1095.5|1094.5|1095.9|1094.9|1095.2|1094.2|117
1650500100000|2022-04-21 00:15:00|1095.4|1094.4|1095.7|1094.7|1095.8|1094.8|1095.2|1094.2|24
1650500400000|2022-04-21 00:20:00|1095.3|1094.3|1094.8|1093.8|1095.4|1094.4|1094.8|1093.8|13
1650500700000|2022-04-21 00:25:00|1094.7|1093.7|1094.7|1093.7|1094.9|1093.9|1094.7|1093.7|7
1650501000000|2022-04-21 00:30:00|1094.8|1093.8|1094.9|1093.9|1095.1|1094.1|1094.8|1093.8|12
1650501300000|2022-04-21 00:35:00|1094.7|1093.7|1094.1|1093.1|1094.7|1093.7|1094.1|1093.1|8
1650501600000|2022-04-21 00:40:00|1094.3|1093.3|1094.8|1093.8|1094.9|1093.9|1094.3|1093.3|21
1650501900000|2022-04-21 00:45:00|1094.9|1093.9|1093.5|1092.5|1094.9|1093.9|1093.4|1092.4|55
1650502200000|2022-04-21 00:50:00|1093.4|1092.4|1093.9|1092.9|1094.1|1093.1|1093.2|1092.2|32
1650502500000|2022-04-21 00:55:00|1093.8|1092.8|1094.4|1093.4|1094.4|1093.4|1093.6|1092.6|21
1650502800000|2022-04-21 01:00:00|1094.5|1093.5|1093.9|1092.9|1094.5|1093.5|1093.8|1092.8|10
1650503100000|2022-04-21 01:05:00|1093.8|1092.8|1093.5|1092.5|1093.9|1092.9|1093.4|1092.4|31
1650503400000|2022-04-21 01:10:00|1093.6|1092.6|1094|1093|1094.1|1093.1|1093.6|1092.6|18
1650503700000|2022-04-21 01:15:00|1093.8|1092.8|1094.9|1093.9|1094.9|1093.9|1093.5|1092.5|139
1650504000000|2022-04-21 01:20:00|1094.7|1093.7|1092.5|1091.5|1094.7|1093.7|1092.3|1091.3|61
1650504300000|2022-04-21 01:25:00|1092.6|1091.6|1093.4|1092.4|1093.7|1092.7|1092.6|1091.6|42
1650504600000|2022-04-21 01:30:00|1093.7|1092.7|1094.7|1093.7|1094.9|1093.9|1092.8|1091.8|29
1650504900000|2022-04-21 01:35:00|1094.6|1093.6|1095.5|1094.5|1095.5|1094.5|1094.4|1093.4|47
1650505200000|2022-04-21 01:40:00|1095.8|1094.8|1097|1096|1097|1096|1095.8|1094.8|69
1650505500000|2022-04-21 01:45:00|1097.1|1096.1|1097.9|1096.9|1098.1|1097.1|1096.8|1095.8|28
1650505800000|2022-04-21 01:50:00|1097.8|1096.8|1097.8|1096.8|1098.1|1097.1|1097.3|1096.3|60
1650506100000|2022-04-21 01:55:00|1097.6|1096.6|1096.6|1095.6|1097.9|1096.9|1096.6|1095.6|11
1650506400000|2022-04-21 02:00:00|1096.7|1095.7|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|68
1650506700000|2022-04-21 02:05:00|1096.9|1095.9|1098.1|1097.1|1098.3|1097.3|1096.9|1095.9|15
1650507000000|2022-04-21 02:10:00|1098.3|1097.3|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|10
1650507300000|2022-04-21 02:15:00|1097.5|1096.5|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|22
1650507600000|2022-04-21 02:20:00|1097|1096|1096.5|1095.5|1097|1096|1096.3|1095.3|18
1650507900000|2022-04-21 02:25:00|1096.2|1095.2|1096|1095|1096.2|1095.2|1095.7|1094.7|18
1650508200000|2022-04-21 02:30:00|1096.2|1095.2|1096.3|1095.3|1096.4|1095.4|1096|1095|6
1650508500000|2022-04-21 02:35:00|1096|1095|1095.1|1094.1|1096|1095|1095.1|1094.1|31
1650508800000|2022-04-21 02:40:00|1095|1094|1094.8|1093.8|1095|1094|1094.7|1093.7|10
1650509100000|2022-04-21 02:45:00|1094.7|1093.7|1094.4|1093.4|1094.7|1093.7|1093.9|1092.9|31
1650509400000|2022-04-21 02:50:00|1094.2|1093.2|1093.7|1092.7|1094.4|1093.4|1092.9|1091.9|50
1650509700000|2022-04-21 02:55:00|1093.6|1092.6|1093.7|1092.7|1093.8|1092.8|1092.8|1091.8|30
1650510000000|2022-04-21 03:00:00|1093.2|1092.2|1092.6|1091.6|1093.3|1092.3|1092.6|1091.6|8
1650510300000|2022-04-21 03:05:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.5|1091.5|17
1650510600000|2022-04-21 03:10:00|1092.3|1091.3|1091|1090|1092.3|1091.3|1090.9|1089.9|37
1650510900000|2022-04-21 03:15:00|1090.9|1089.9|1090.3|1089.3|1091.4|1090.4|1090.2|1089.2|35
1650511200000|2022-04-21 03:20:00|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1089.7|1088.7|42
1650511500000|2022-04-21 03:25:00|1089.9|1088.9|1089.5|1088.5|1089.9|1088.9|1088.9|1087.9|84
1650511800000|2022-04-21 03:30:00|1089.4|1088.4|1089.9|1088.9|1090.1|1089.1|1089.4|1088.4|20
1650512100000|2022-04-21 03:35:00|1089.8|1088.8|1089.3|1088.3|1089.9|1088.9|1089.1|1088.1|24
1650512400000|2022-04-21 03:40:00|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1088.8|1087.8|16
1650512700000|2022-04-21 03:45:00|1089.2|1088.2|1089.6|1088.6|1089.6|1088.6|1089.1|1088.1|31
1650513000000|2022-04-21 03:50:00|1089.4|1088.4|1088.6|1087.6|1089.4|1088.4|1088.6|1087.6|17
1650513300000|2022-04-21 03:55:00|1088.5|1087.5|1088.4|1087.4|1088.6|1087.6|1088.3|1087.3|35
1650513600000|2022-04-21 04:00:00|1088.6|1087.6|1089|1088|1089.1|1088.1|1088.5|1087.5|12
1650513900000|2022-04-21 04:05:00|1088.9|1087.9|1089.1|1088.1|1089.2|1088.2|1088.9|1087.9|13
1650514200000|2022-04-21 04:10:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1650514500000|2022-04-21 04:15:00|1089.1|1088.1|1089.7|1088.7|1089.7|1088.7|1089.1|1088.1|8
1650514800000|2022-04-21 04:20:00|1089.5|1088.5|1089.4|1088.4|1089.6|1088.6|1089.4|1088.4|6
1650515100000|2022-04-21 04:25:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|10
1650515400000|2022-04-21 04:30:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.4|1088.4|15
1650515700000|2022-04-21 04:35:00|1089.8|1088.8|1089.6|1088.6|1089.8|1088.8|1089.6|1088.6|15
1650516000000|2022-04-21 04:40:00|1089.4|1088.4|1089.8|1088.8|1089.8|1088.8|1089.4|1088.4|15
1650516300000|2022-04-21 04:45:00|1089.6|1088.6|1089.3|1088.3|1089.7|1088.7|1089.3|1088.3|22
1650516600000|2022-04-21 04:50:00|1089.4|1088.4|1089.4|1088.4|1089.6|1088.6|1089.4|1088.4|11
1650516900000|2022-04-21 04:55:00|1089.5|1088.5|1088.9|1087.9|1089.6|1088.6|1088.9|1087.9|72
1650517200000|2022-04-21 05:00:00|1088.8|1087.8|1087.5|1086.5|1089.2|1088.2|1087.3|1086.3|76
1650517500000|2022-04-21 05:05:00|1087.3|1086.3|1089.8|1088.8|1090.8|1089.8|1087.1|1086.1|67
1650517800000|2022-04-21 05:10:00|1089.3|1088.3|1091.5|1090.5|1091.5|1090.5|1089|1088|9
1650518100000|2022-04-21 05:15:00|1091.8|1090.8|1093.1|1092.1|1093.2|1092.2|1091.8|1090.8|114
1650518400000|2022-04-21 05:20:00|1093|1092|1092|1091|1093|1092|1091.7|1090.7|22
1650518700000|2022-04-21 05:25:00|1091.9|1090.9|1091|1090|1091.9|1090.9|1090.3|1089.3|37
1650519000000|2022-04-21 05:30:00|1090.8|1089.8|1089.9|1088.9|1090.8|1089.8|1089.9|1088.9|24
1650519300000|2022-04-21 05:35:00|1090.2|1089.2|1090.8|1089.8|1090.8|1089.8|1090.2|1089.2|5
1650519600000|2022-04-21 05:40:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|5
1650519900000|2022-04-21 05:45:00|1090.4|1089.4|1090.1|1089.1|1090.6|1089.6|1090.1|1089.1|18
1650520200000|2022-04-21 05:50:00|1090.5|1089.5|1090|1089|1091|1090|1090|1089|24
1650520500000|2022-04-21 05:55:00|1089.9|1088.9|1088.9|1087.9|1089.9|1088.9|1088.8|1087.8|31
1650520800000|2022-04-21 06:00:00|1089.2|1088.2|1088.5|1087.5|1089.5|1088.5|1088.4|1087.4|30
1650521100000|2022-04-21 06:05:00|1088.6|1087.6|1088.2|1087.2|1088.7|1087.7|1088.2|1087.2|69
1650521400000|2022-04-21 06:10:00|1088|1087|1087.3|1086.3|1088|1087|1087.2|1086.2|26
1650521700000|2022-04-21 06:15:00|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1086|1085|99
1650522000000|2022-04-21 06:20:00|1087.3|1086.3|1087.5|1086.5|1087.8|1086.8|1087.1|1086.1|24
1650522300000|2022-04-21 06:25:00|1087.2|1086.2|1088.5|1087.5|1088.5|1087.5|1086.9|1085.9|121
1650522600000|2022-04-21 06:30:00|1088.7|1087.7|1087.9|1086.9|1089.5|1088.5|1087.9|1086.9|145
1650522900000|2022-04-21 06:35:00|1088.2|1087.2|1088|1087|1088.9|1087.9|1088|1087|66
1650523200000|2022-04-21 06:40:00|1088.5|1087.5|1089|1088|1089.3|1088.3|1088|1087|59
1650523500000|2022-04-21 06:45:00|1089.1|1088.1|1088.9|1087.9|1089.4|1088.4|1088.3|1087.3|73
1650523800000|2022-04-21 06:50:00|1088.8|1087.8|1089.6|1088.6|1089.9|1088.9|1088.7|1087.7|68
1650524100000|2022-04-21 06:55:00|1089.8|1088.8|1090|1089|1090.7|1089.7|1089.8|1088.8|108
1650524400000|2022-04-21 07:00:00|1090.1|1089.1|1089.5|1088.5|1090.2|1089.2|1089|1088|225
1650524700000|2022-04-21 07:05:00|1089.4|1088.4|1090.1|1089.1|1090.1|1089.1|1088.9|1087.9|401
1650525000000|2022-04-21 07:10:00|1090|1089|1089.8|1088.8|1090|1089|1088.7|1087.7|156
1650525300000|2022-04-21 07:15:00|1090|1089|1090|1089|1090.5|1089.5|1089.7|1088.7|85
1650525600000|2022-04-21 07:20:00|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1089.3|1088.3|78
1650525900000|2022-04-21 07:25:00|1090.7|1089.7|1090.4|1089.4|1090.7|1089.7|1089.6|1088.6|286
1650526200000|2022-04-21 07:30:00|1090.2|1089.2|1090.7|1089.7|1090.7|1089.7|1089.8|1088.8|210
1650526500000|2022-04-21 07:35:00|1090.8|1089.8|1091|1090|1091.5|1090.5|1090.7|1089.7|108
1650526800000|2022-04-21 07:40:00|1091.4|1090.4|1091.1|1090.1|1091.4|1090.4|1090.7|1089.7|221
1650527100000|2022-04-21 07:45:00|1091|1090|1090.8|1089.8|1091|1090|1090.4|1089.4|160
1650527400000|2022-04-21 07:50:00|1091|1090|1091.3|1090.3|1091.4|1090.4|1090.9|1089.9|122
1650527700000|2022-04-21 07:55:00|1091.2|1090.2|1092.1|1091.1|1092.6|1091.6|1091|1090|202
1650528000000|2022-04-21 08:00:00|1092.2|1091.2|1092.4|1091.4|1092.9|1091.9|1091.8|1090.8|693
1650528300000|2022-04-21 08:05:00|1092.3|1091.3|1092.5|1091.5|1092.6|1091.6|1091.9|1090.9|534
1650528600000|2022-04-21 08:10:00|1092.3|1091.3|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|317
1650528900000|2022-04-21 08:15:00|1092.7|1091.7|1092.6|1091.6|1093.2|1092.2|1092.6|1091.6|330
1650529200000|2022-04-21 08:20:00|1092.7|1091.7|1091.6|1090.6|1092.7|1091.7|1091.6|1090.6|302
1650529500000|2022-04-21 08:25:00|1091.5|1090.5|1091|1090|1091.6|1090.6|1090.8|1089.8|461
1650529800000|2022-04-21 08:30:00|1090.9|1089.9|1091.1|1090.1|1091.1|1090.1|1090.3|1089.3|345
1650530100000|2022-04-21 08:35:00|1091.2|1090.2|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|74
1650530400000|2022-04-21 08:40:00|1091.6|1090.6|1091.8|1090.8|1091.9|1090.9|1091.5|1090.5|137
1650530700000|2022-04-21 08:45:00|1091.9|1090.9|1091.8|1090.8|1092|1091|1091.8|1090.8|73
1650531000000|2022-04-21 08:50:00|1091.7|1090.7|1091.9|1090.9|1092.1|1091.1|1091.7|1090.7|133
1650531300000|2022-04-21 08:55:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.5|1090.5|71
1650531600000|2022-04-21 09:00:00|1091.9|1090.9|1091.1|1090.1|1092|1091|1091|1090|189
1650531900000|2022-04-21 09:05:00|1091|1090|1091.7|1090.7|1091.7|1090.7|1091|1090|134
1650532200000|2022-04-21 09:10:00|1091.6|1090.6|1091.5|1090.5|1091.7|1090.7|1091.4|1090.4|69
1650532500000|2022-04-21 09:15:00|1091.6|1090.6|1091.4|1090.4|1091.6|1090.6|1091|1090|137
1650532800000|2022-04-21 09:20:00|1091.3|1090.3|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|324
1650533100000|2022-04-21 09:25:00|1091.3|1090.3|1091.5|1090.5|1091.6|1090.6|1091.2|1090.2|285
1650533400000|2022-04-21 09:30:00|1091.4|1090.4|1091.4|1090.4|1091.6|1090.6|1091.3|1090.3|129
1650533700000|2022-04-21 09:35:00|1091.3|1090.3|1091.2|1090.2|1091.4|1090.4|1091.1|1090.1|333
1650534000000|2022-04-21 09:40:00|1091.1|1090.1|1091.1|1090.1|1091.4|1090.4|1091.1|1090.1|174
1650534300000|2022-04-21 09:45:00|1091.2|1090.2|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|208
1650534600000|2022-04-21 09:50:00|1091.4|1090.4|1091.4|1090.4|1091.5|1090.5|1091.2|1090.2|129
1650534900000|2022-04-21 09:55:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|84
1650535200000|2022-04-21 10:00:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1090.8|1089.8|183
1650535500000|2022-04-21 10:05:00|1091.2|1090.2|1091.7|1090.7|1092.3|1091.3|1090.9|1089.9|571
1650535800000|2022-04-21 10:10:00|1091.6|1090.6|1092|1091|1092|1091|1091.3|1090.3|49
1650536100000|2022-04-21 10:15:00|1091.9|1090.9|1091.5|1090.5|1092|1091|1091.5|1090.5|94
1650536400000|2022-04-21 10:20:00|1091.6|1090.6|1091.8|1090.8|1091.8|1090.8|1091.4|1090.4|133
1650536700000|2022-04-21 10:25:00|1091.7|1090.7|1092|1091|1092|1091|1091.6|1090.6|52
1650537000000|2022-04-21 10:30:00|1091.9|1090.9|1092|1091|1092.2|1091.2|1091.7|1090.7|95
1650537300000|2022-04-21 10:35:00|1091.9|1090.9|1091.8|1090.8|1092.2|1091.2|1091.7|1090.7|97
1650537600000|2022-04-21 10:40:00|1091.9|1090.9|1091.9|1090.9|1092|1091|1091.6|1090.6|90
1650537900000|2022-04-21 10:45:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|79
1650538200000|2022-04-21 10:50:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|106
1650538500000|2022-04-21 10:55:00|1091.7|1090.7|1091.9|1090.9|1091.9|1090.9|1091.6|1090.6|165
1650538800000|2022-04-21 11:00:00|1091.8|1090.8|1091.3|1090.3|1091.9|1090.9|1091.1|1090.1|307
1650539100000|2022-04-21 11:05:00|1091.2|1090.2|1090.9|1089.9|1091.2|1090.2|1090.6|1089.6|134
1650539400000|2022-04-21 11:10:00|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.7|1089.7|69
1650539700000|2022-04-21 11:15:00|1090.8|1089.8|1091.6|1090.6|1091.7|1090.7|1090.8|1089.8|181
1650540000000|2022-04-21 11:20:00|1091.7|1090.7|1091.8|1090.8|1092.2|1091.2|1091.6|1090.6|153
1650540300000|2022-04-21 11:25:00|1091.9|1090.9|1092.7|1091.7|1092.8|1091.8|1091.8|1090.8|215
1650540600000|2022-04-21 11:30:00|1092.6|1091.6|1093|1092|1093.1|1092.1|1092.5|1091.5|306
1650540900000|2022-04-21 11:35:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|100
1650541200000|2022-04-21 11:40:00|1092.3|1091.3|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|46
1650541500000|2022-04-21 11:45:00|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1091.9|1090.9|41
1650541800000|2022-04-21 11:50:00|1092.1|1091.1|1092.2|1091.2|1092.3|1091.3|1091.9|1090.9|65
1650542100000|2022-04-21 11:55:00|1092.4|1091.4|1092.2|1091.2|1092.6|1091.6|1092.2|1091.2|97
1650542400000|2022-04-21 12:00:00|1092.1|1091.1|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|77
1650542700000|2022-04-21 12:05:00|1092.5|1091.5|1092.7|1091.7|1092.8|1091.8|1092.2|1091.2|92
1650543000000|2022-04-21 12:10:00|1092.6|1091.6|1092.4|1091.4|1092.6|1091.6|1092.1|1091.1|117
1650543300000|2022-04-21 12:15:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|81
1650543600000|2022-04-21 12:20:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|130
1650543900000|2022-04-21 12:25:00|1091.8|1090.8|1091.5|1090.5|1092|1091|1091.5|1090.5|201
1650544200000|2022-04-21 12:30:00|1091.6|1090.6|1091.2|1090.2|1092|1091|1090.9|1089.9|199
1650544500000|2022-04-21 12:35:00|1091.1|1090.1|1091.9|1090.9|1091.9|1090.9|1091.1|1090.1|134
1650544800000|2022-04-21 12:40:00|1092|1091|1092|1091|1092.2|1091.2|1091.7|1090.7|99
1650545100000|2022-04-21 12:45:00|1092.1|1091.1|1091.8|1090.8|1092.1|1091.1|1091.8|1090.8|93
1650545400000|2022-04-21 12:50:00|1091.7|1090.7|1091.9|1090.9|1092.3|1091.3|1091.7|1090.7|196
1650545700000|2022-04-21 12:55:00|1092|1091|1091.9|1090.9|1092.3|1091.3|1091.8|1090.8|367
1650546000000|2022-04-21 13:00:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|177
1650546300000|2022-04-21 13:05:00|1092|1091|1092.2|1091.2|1092.2|1091.2|1091.9|1090.9|191
1650546600000|2022-04-21 13:10:00|1092.3|1091.3|1092.1|1091.1|1092.6|1091.6|1092|1091|526
1650546900000|2022-04-21 13:15:00|1092.2|1091.2|1092|1091|1092.4|1091.4|1092|1091|195
1650547200000|2022-04-21 13:20:00|1091.9|1090.9|1091.8|1090.8|1092|1091|1091.6|1090.6|258
1650547500000|2022-04-21 13:25:00|1091.9|1090.9|1091.7|1090.7|1091.9|1090.9|1090.9|1089.9|1882
1650547800000|2022-04-21 13:30:00|1091.5|1091|1091.5|1091|1093.7|1093.2|1091.2|1090.7|3066
1650548100000|2022-04-21 13:35:00|1091.6|1091.1|1088.6|1088.1|1092.9|1092.4|1088.6|1088.1|4068
1650548400000|2022-04-21 13:40:00|1088.7|1088.2|1089|1088.5|1089.6|1089.1|1088.4|1087.9|1831
1650548700000|2022-04-21 13:45:00|1089.1|1088.6|1088.5|1088|1089.1|1088.6|1087.6|1087.1|1546
1650549000000|2022-04-21 13:50:00|1088.6|1088.1|1088.1|1087.6|1089.9|1089.4|1088.1|1087.6|1423
1650549300000|2022-04-21 13:55:00|1088|1087.5|1086.2|1085.7|1088.7|1088.2|1086.2|1085.7|1228
1650549600000|2022-04-21 14:00:00|1086.4|1085.9|1085.8|1085.3|1086.8|1086.3|1085.3|1084.8|1545
1650549900000|2022-04-21 14:05:00|1085.7|1085.2|1084.1|1083.6|1085.7|1085.2|1083.9|1083.4|1319
1650550200000|2022-04-21 14:10:00|1084|1083.5|1083.6|1083.1|1084.1|1083.6|1083.2|1082.7|1177
1650550500000|2022-04-21 14:15:00|1083.5|1083|1083.9|1083.4|1085|1084.5|1083.4|1082.9|1323
1650550800000|2022-04-21 14:20:00|1083.8|1083.3|1083.6|1083.1|1084.2|1083.7|1082.8|1082.3|1044
1650551100000|2022-04-21 14:25:00|1083.5|1083|1084.5|1084|1084.6|1084.1|1082.9|1082.4|1341
1650551400000|2022-04-21 14:30:00|1084.6|1084.1|1085|1084.5|1085.1|1084.6|1084.3|1083.8|915
1650551700000|2022-04-21 14:35:00|1085.2|1084.7|1083.9|1083.4|1085.4|1084.9|1083.8|1083.3|2400
1650552000000|2022-04-21 14:40:00|1083.8|1083.3|1083.1|1082.6|1083.8|1083.3|1082.6|1082.1|1916
1650552300000|2022-04-21 14:45:00|1083.2|1082.7|1082.3|1081.8|1083.2|1082.7|1082.1|1081.6|1197
1650552600000|2022-04-21 14:50:00|1082.2|1081.7|1082.4|1081.9|1083.1|1082.6|1082.1|1081.6|1022
1650552900000|2022-04-21 14:55:00|1082.3|1081.8|1082.8|1082.3|1082.9|1082.4|1082|1081.5|1932
1650553200000|2022-04-21 15:00:00|1082.7|1082.2|1082.4|1081.9|1082.7|1082.2|1081.7|1081.2|1639
1650553500000|2022-04-21 15:05:00|1082.5|1082|1081.7|1081.2|1082.6|1082.1|1081.1|1080.6|2222
1650553800000|2022-04-21 15:10:00|1081.6|1081.1|1082.1|1081.6|1082.6|1082.1|1081.4|1080.9|1380
1650554100000|2022-04-21 15:15:00|1081.9|1081.4|1081.8|1081.3|1082.2|1081.7|1081.4|1080.9|919
1650554400000|2022-04-21 15:20:00|1081.9|1081.4|1081.3|1080.8|1081.9|1081.4|1080.5|1080|1460
1650554700000|2022-04-21 15:25:00|1081.4|1080.9|1080.8|1080.3|1081.9|1081.4|1080.8|1080.3|1070
1650555000000|2022-04-21 15:30:00|1080.9|1080.4|1080|1079.5|1081|1080.5|1079.5|1079|1488
1650555300000|2022-04-21 15:35:00|1079.9|1079.4|1079|1078.5|1080.2|1079.7|1078.8|1078.3|1277
1650555600000|2022-04-21 15:40:00|1078.9|1078.4|1077.7|1077.2|1079.2|1078.7|1077.7|1077.2|913
1650555900000|2022-04-21 15:45:00|1077.6|1077.1|1077.5|1077|1077.8|1077.3|1076.9|1076.4|1116
1650556200000|2022-04-21 15:50:00|1077.4|1076.9|1077.1|1076.6|1077.7|1077.2|1077|1076.5|563
1650556500000|2022-04-21 15:55:00|1077|1076.5|1076.4|1075.9|1077|1076.5|1076.1|1075.6|679
1650556800000|2022-04-21 16:00:00|1076.3|1075.8|1075.7|1075.2|1076.9|1076.4|1075.5|1075|810
1650557100000|2022-04-21 16:05:00|1075.6|1075.1|1075|1074.5|1076.5|1076|1074.8|1074.3|1672
1650557400000|2022-04-21 16:10:00|1074.8|1074.3|1074.6|1074.1|1075.3|1074.8|1074.1|1073.6|1585
1650557700000|2022-04-21 16:15:00|1074.7|1074.2|1075|1074.5|1075.2|1074.7|1074.3|1073.8|584
1650558000000|2022-04-21 16:20:00|1074.9|1074.4|1073.8|1073.3|1075.3|1074.8|1073.8|1073.3|664
1650558300000|2022-04-21 16:25:00|1073.7|1073.2|1074.2|1073.7|1074.8|1074.3|1073.6|1073.1|463
1650558600000|2022-04-21 16:30:00|1074.3|1073.8|1075|1074.5|1075.1|1074.6|1073.9|1073.4|509
1650558900000|2022-04-21 16:35:00|1074.9|1074.4|1074.4|1073.9|1075.3|1074.8|1074|1073.5|406
1650559200000|2022-04-21 16:40:00|1074.5|1074|1074.9|1074.4|1075.2|1074.7|1074.5|1074|416
1650559500000|2022-04-21 16:45:00|1074.8|1074.3|1074.2|1073.7|1074.9|1074.4|1073.7|1073.2|756
1650559800000|2022-04-21 16:50:00|1074.1|1073.6|1072.9|1072.4|1074.1|1073.6|1072.8|1072.3|461
1650560100000|2022-04-21 16:55:00|1072.8|1072.3|1072.8|1072.3|1073.5|1073|1072.7|1072.2|224
1650560400000|2022-04-21 17:00:00|1073|1072.5|1072.3|1071.8|1073.2|1072.7|1072|1071.5|483
1650560700000|2022-04-21 17:05:00|1072.4|1071.9|1073|1072.5|1073|1072.5|1072.2|1071.7|249
1650561000000|2022-04-21 17:10:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1072.5|1072|163
1650561300000|2022-04-21 17:15:00|1073.3|1072.8|1071.9|1071.4|1073.5|1073|1071.6|1071.1|671
1650561600000|2022-04-21 17:20:00|1072|1071.5|1074|1073.5|1075.4|1074.9|1072|1071.5|501
1650561900000|2022-04-21 17:25:00|1074.1|1073.6|1075.2|1074.7|1075.2|1074.7|1073.2|1072.7|370
1650562200000|2022-04-21 17:30:00|1075|1074.5|1074.2|1073.7|1075.5|1075|1074|1073.5|462
1650562500000|2022-04-21 17:35:00|1074.1|1073.6|1073.5|1073|1074.1|1073.6|1072.9|1072.4|768
1650562800000|2022-04-21 17:40:00|1073.3|1072.8|1073.5|1073|1074|1073.5|1072.8|1072.3|569
1650563100000|2022-04-21 17:45:00|1073.4|1072.9|1073.8|1073.3|1074.7|1074.2|1072.8|1072.3|375
1650563400000|2022-04-21 17:50:00|1073.9|1073.4|1073.2|1072.7|1074|1073.5|1073.1|1072.6|338
1650563700000|2022-04-21 17:55:00|1073.3|1072.8|1072.4|1071.9|1073.5|1073|1072.2|1071.7|459
1650564000000|2022-04-21 18:00:00|1072.3|1071.8|1071|1070.5|1072.3|1071.8|1070.8|1070.3|783
1650564300000|2022-04-21 18:05:00|1070.8|1070.3|1071.2|1070.7|1071.8|1071.3|1070.8|1070.3|545
1650564600000|2022-04-21 18:10:00|1071.1|1070.6|1070.9|1070.4|1071.6|1071.1|1070.9|1070.4|326
1650564900000|2022-04-21 18:15:00|1070.8|1070.3|1071.6|1071.1|1071.8|1071.3|1070.6|1070.1|423
1650565200000|2022-04-21 18:20:00|1071.7|1071.2|1071.4|1070.9|1072.3|1071.8|1071.3|1070.8|305
1650565500000|2022-04-21 18:25:00|1071.5|1071|1071.8|1071.3|1072.3|1071.8|1071.5|1071|320
1650565800000|2022-04-21 18:30:00|1071.6|1071.1|1073.2|1072.7|1073.3|1072.8|1071.3|1070.8|783
1650566100000|2022-04-21 18:35:00|1073.1|1072.6|1072.2|1071.7|1073.9|1073.4|1072|1071.5|525
1650566400000|2022-04-21 18:40:00|1072.3|1071.8|1071.1|1070.6|1072.4|1071.9|1071|1070.5|545
1650566700000|2022-04-21 18:45:00|1071|1070.5|1070.4|1069.9|1071.1|1070.6|1070.1|1069.6|1348
1650567000000|2022-04-21 18:50:00|1070.3|1069.8|1070.5|1070|1070.7|1070.2|1070.1|1069.6|511
1650567300000|2022-04-21 18:55:00|1070.4|1069.9|1070.1|1069.6|1070.5|1070|1069.6|1069.1|824
1650567600000|2022-04-21 19:00:00|1070|1069.5|1069.1|1068.6|1070|1069.5|1069|1068.5|571
1650567900000|2022-04-21 19:05:00|1069.2|1068.7|1069.1|1068.6|1070.2|1069.7|1068.9|1068.4|949
1650568200000|2022-04-21 19:10:00|1069|1068.5|1069.1|1068.6|1069.2|1068.7|1068.3|1067.8|746
1650568500000|2022-04-21 19:15:00|1069.2|1068.7|1069.3|1068.8|1069.8|1069.3|1068.9|1068.4|923
1650568800000|2022-04-21 19:20:00|1069.2|1068.7|1070.2|1069.7|1070.2|1069.7|1068.8|1068.3|841
1650569100000|2022-04-21 19:25:00|1070.1|1069.6|1070.9|1070.4|1071.3|1070.8|1069.2|1068.7|1422
1650569400000|2022-04-21 19:30:00|1070.8|1070.3|1069.5|1069|1071.3|1070.8|1069.5|1069|993
1650569700000|2022-04-21 19:35:00|1069.4|1068.9|1069.1|1068.6|1069.5|1069|1068.4|1067.9|843
1650570000000|2022-04-21 19:40:00|1069.3|1068.8|1069.8|1069.3|1070|1069.5|1069.1|1068.6|732
1650570300000|2022-04-21 19:45:00|1069.9|1069.4|1068.2|1067.7|1069.9|1069.4|1068.1|1067.6|1139
1650570600000|2022-04-21 19:50:00|1068.1|1067.6|1070.1|1069.6|1070.5|1070|1068.1|1067.6|2325
1650570900000|2022-04-21 19:55:00|1070|1069.5|1071.1|1070.6|1071.2|1070.7|1069.4|1068.9|11690
1650571200000|2022-04-21 20:00:00|1071|1070.1|1070|1069|1071.1|1070.1|1069.6|1068.6|1349
1650571500000|2022-04-21 20:05:00|1069.8|1068.8|1069.9|1068.9|1070.2|1069.2|1069.7|1068.7|321
1650571800000|2022-04-21 20:10:00|1069.8|1068.8|1070.4|1069.4|1070.5|1069.5|1069.5|1068.5|212
1650572100000|2022-04-21 20:15:00|1070.6|1069.6|1070|1069|1071.1|1070.1|1069.6|1068.6|109
1650572400000|2022-04-21 20:20:00|1069.8|1068.8|1069.8|1068.8|1070.1|1069.1|1069.2|1068.2|66
1650572700000|2022-04-21 20:25:00|1069.9|1068.9|1070|1069|1070.1|1069.1|1069.9|1068.9|32
1650573000000|2022-04-21 20:30:00|1070.1|1069.1|1070.5|1069.5|1070.6|1069.6|1070.1|1069.1|29
1650573300000|2022-04-21 20:35:00|1070.6|1069.6|1070.2|1069.2|1070.6|1069.6|1070.2|1069.2|3
1650573900000|2022-04-21 20:45:00|1070.1|1069.1|1070|1069|1070.3|1069.3|1069.9|1068.9|9
1650574500000|2022-04-21 20:55:00|1070.1|1069.1|1070.2|1069.2|1070.3|1069.3|1070|1069|16
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1070.1|1068.1|1071.2|1069.2|1069.9|1067.9|0
1650578700000|2022-04-21 22:05:00|1070.2|1068.2|1070.6|1068.6|1070.8|1068.8|1070.1|1068.1|0
1650579000000|2022-04-21 22:10:00|1070.7|1068.7|1070.5|1068.5|1070.7|1068.7|1070.1|1068.1|0
1650579300000|2022-04-21 22:15:00|1069.7|1067.7|1069.9|1067.9|1070|1068|1069.6|1067.6|0
1650579600000|2022-04-21 22:20:00|1070|1068|1070.4|1068.4|1070.6|1068.6|1069.9|1067.9|0
1650579900000|2022-04-21 22:25:00|1070.3|1068.3|1070.2|1068.2|1070.4|1068.4|1070|1068|0
1650580200000|2022-04-21 22:30:00|1071.1|1069.1|1071.7|1069.7|1071.8|1069.8|1071.1|1069.1|0
1650580500000|2022-04-21 22:35:00|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|0
1650580800000|2022-04-21 22:40:00|1071.4|1069.4|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|0
1650581100000|2022-04-21 22:45:00|1071.5|1069.5|1071.1|1069.1|1071.6|1069.6|1071.1|1069.1|0
1650581400000|2022-04-21 22:50:00|1071|1069|1070.8|1068.8|1071.1|1069.1|1070.7|1068.7|0
1650581700000|2022-04-21 22:55:00|1070.9|1068.9|1070.9|1068.9|1070.9|1068.9|1070.7|1068.7|0
1650582000000|2022-04-21 23:00:00|1070.8|1068.8|1070.6|1068.6|1071.4|1069.4|1070.6|1068.6|0
1650582300000|2022-04-21 23:05:00|1070.5|1068.5|1070.2|1068.2|1070.5|1068.5|1069.9|1067.9|0
1650582600000|2022-04-21 23:10:00|1070.3|1068.3|1070.3|1068.3|1070.6|1068.6|1070.2|1068.2|0
1650582900000|2022-04-21 23:15:00|1069.6|1067.6|1069.8|1067.8|1069.9|1067.9|1069.6|1067.6|0
1650583200000|2022-04-21 23:20:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.6|1067.6|0
1650583500000|2022-04-21 23:25:00|1069.8|1067.8|1069.7|1067.7|1069.8|1067.8|1069.5|1067.5|0
1650583800000|2022-04-21 23:30:00|1070.6|1068.6|1070.5|1068.5|1070.7|1068.7|1070.4|1068.4|0
1650584100000|2022-04-21 23:35:00|1070.6|1068.6|1069.7|1067.7|1070.7|1068.7|1069.7|1067.7|0
1650584400000|2022-04-21 23:40:00|1069.8|1067.8|1070.8|1068.8|1070.8|1068.8|1069.8|1067.8|0
1650584700000|2022-04-21 23:45:00|1070.7|1068.7|1069.6|1067.6|1071.1|1069.1|1069.4|1067.4|0
1650585000000|2022-04-21 23:50:00|1069.7|1067.7|1069.7|1067.7|1070.5|1068.5|1069.6|1067.6|0
1650585300000|2022-04-21 23:55:00|1069.6|1067.6|1068.8|1066.8|1069.7|1067.7|1068.5|1066.5|0
1650585600000|2022-04-22 00:00:00|1068.9|1066.9|1068.4|1067.4|1068.9|1067.5|1065.6|1064.6|62
1650585900000|2022-04-22 00:05:00|1068.6|1067.6|1069.1|1068.1|1069.6|1068.6|1067.8|1066.8|145
1650586200000|2022-04-22 00:10:00|1068.9|1067.9|1067.6|1066.6|1068.9|1067.9|1067.6|1066.6|61
1650586500000|2022-04-22 00:15:00|1068.6|1067.6|1067.5|1066.5|1068.7|1067.7|1067.5|1066.5|21
1650586800000|2022-04-22 00:20:00|1067.4|1066.4|1067.9|1066.9|1068|1067|1067.4|1066.4|23
1650587100000|2022-04-22 00:25:00|1067.6|1066.6|1067.5|1066.5|1067.8|1066.8|1067.2|1066.2|34
1650587400000|2022-04-22 00:30:00|1067.2|1066.2|1067.9|1066.9|1067.9|1066.9|1067|1066|26
1650587700000|2022-04-22 00:35:00|1068.1|1067.1|1066.2|1065.2|1068.1|1067.1|1066.1|1065.1|97
1650588000000|2022-04-22 00:40:00|1066.6|1065.6|1066|1065|1066.7|1065.7|1063.7|1062.7|274
1650588300000|2022-04-22 00:45:00|1065.5|1064.5|1064|1063|1065.7|1064.7|1063.1|1062.1|139
1650588600000|2022-04-22 00:50:00|1063.9|1062.9|1063.9|1062.9|1064.2|1063.2|1063.4|1062.4|28
1650588900000|2022-04-22 00:55:00|1064.3|1063.3|1064.6|1063.6|1064.9|1063.9|1064.2|1063.2|12
1650589200000|2022-04-22 01:00:00|1065.5|1064.5|1064.9|1063.9|1065.6|1064.6|1064.9|1063.9|13
1650589500000|2022-04-22 01:05:00|1064.7|1063.7|1065.6|1064.6|1065.6|1064.6|1064.6|1063.6|22
1650589800000|2022-04-22 01:10:00|1065.8|1064.8|1065.6|1064.6|1065.8|1064.8|1065.5|1064.5|22
1650590100000|2022-04-22 01:15:00|1065.8|1064.8|1066.7|1065.7|1066.9|1065.9|1065|1064|42
1650590400000|2022-04-22 01:20:00|1067.8|1066.8|1068|1067|1068.1|1067.1|1067.1|1066.1|29
1650590700000|2022-04-22 01:25:00|1068.1|1067.1|1067.3|1066.3|1068.1|1067.1|1066.8|1065.8|28
1650591000000|2022-04-22 01:30:00|1067.1|1066.1|1069.6|1068.6|1069.8|1068.8|1066.5|1065.5|74
1650591300000|2022-04-22 01:35:00|1069.5|1068.5|1070|1069|1071.8|1070.8|1069.5|1068.5|228
1650591600000|2022-04-22 01:40:00|1069.5|1068.5|1069|1068|1070.1|1069.1|1068.8|1067.8|90
1650591900000|2022-04-22 01:45:00|1069.1|1068.1|1070.3|1069.3|1070.5|1069.5|1067.1|1066.1|169
1650592200000|2022-04-22 01:50:00|1070.2|1069.2|1073.6|1072.6|1073.6|1072.6|1069.7|1068.7|146
1650592500000|2022-04-22 01:55:00|1073.4|1072.4|1071.7|1070.7|1073.8|1072.8|1071.5|1070.5|108
1650592800000|2022-04-22 02:00:00|1072.2|1071.2|1073.1|1072.1|1073.1|1072.1|1071.4|1070.4|48
1650593100000|2022-04-22 02:05:00|1072.9|1071.9|1073.7|1072.7|1074.2|1073.2|1072.9|1071.9|47
1650593400000|2022-04-22 02:10:00|1073.8|1072.8|1074.2|1073.2|1074.2|1073.2|1072.6|1071.6|53
1650593700000|2022-04-22 02:15:00|1074.3|1073.3|1074.8|1073.8|1074.9|1073.9|1073.7|1072.7|36
1650594000000|2022-04-22 02:20:00|1074.7|1073.7|1074|1073|1074.9|1073.9|1073.7|1072.7|25
1650594300000|2022-04-22 02:25:00|1073.5|1072.5|1073.4|1072.4|1074.1|1073.1|1072.8|1071.8|38
1650594600000|2022-04-22 02:30:00|1073|1072|1073.2|1072.2|1073.2|1072.2|1072.4|1071.4|11
1650594900000|2022-04-22 02:35:00|1072.7|1071.7|1073.4|1072.4|1073.8|1072.8|1072.7|1071.7|21
1650595200000|2022-04-22 02:40:00|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1072.5|1071.5|11
1650595500000|2022-04-22 02:45:00|1073.2|1072.2|1072.7|1071.7|1073.7|1072.7|1072.3|1071.3|14
1650595800000|2022-04-22 02:50:00|1072.6|1071.6|1072.3|1071.3|1072.6|1071.6|1072|1071|9
1650596100000|2022-04-22 02:55:00|1072.1|1071.1|1071.8|1070.8|1072.1|1071.1|1071.6|1070.6|13
1650596400000|2022-04-22 03:00:00|1071.7|1070.7|1071.1|1070.1|1072.2|1071.2|1070.9|1069.9|22
1650596700000|2022-04-22 03:05:00|1071.5|1070.5|1070.9|1069.9|1071.6|1070.6|1070.9|1069.9|9
1650597000000|2022-04-22 03:10:00|1071.5|1070.5|1073.6|1072.6|1073.6|1072.6|1071.5|1070.5|20
1650597300000|2022-04-22 03:15:00|1073.4|1072.4|1073|1072|1074.5|1073.5|1073|1072|60
1650597600000|2022-04-22 03:20:00|1073.2|1072.2|1072.5|1071.5|1073.2|1072.2|1072.5|1071.5|12
1650597900000|2022-04-22 03:25:00|1072.1|1071.1|1073.6|1072.6|1073.6|1072.6|1072.1|1071.1|6
1650598200000|2022-04-22 03:30:00|1073.5|1072.5|1073.9|1072.9|1074|1073|1073.4|1072.4|7
1650598500000|2022-04-22 03:35:00|1073.7|1072.7|1074|1073|1074|1073|1073.7|1072.7|2
1650598800000|2022-04-22 03:40:00|1074.2|1073.2|1074.5|1073.5|1074.8|1073.8|1074.2|1073.2|6
1650599100000|2022-04-22 03:45:00|1075.1|1074.1|1075.4|1074.4|1075.8|1074.8|1075.1|1074.1|19
1650599400000|2022-04-22 03:50:00|1075.2|1074.2|1074.8|1073.8|1075.2|1074.2|1074.8|1073.8|27
1650599700000|2022-04-22 03:55:00|1075|1074|1075.2|1074.2|1075.2|1074.2|1075|1074|4
1650600000000|2022-04-22 04:00:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|2
1650600600000|2022-04-22 04:10:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.3|1074.9|1073.9|10
1650600900000|2022-04-22 04:15:00|1074.8|1073.8|1074.7|1073.7|1074.8|1073.8|1074.6|1073.6|6
1650601200000|2022-04-22 04:20:00|1075.7|1074.7|1076|1075|1076|1075|1075.7|1074.7|2
1650601500000|2022-04-22 04:25:00|1075.9|1074.9|1076.1|1075.1|1076.2|1075.2|1075.7|1074.7|29
1650601800000|2022-04-22 04:30:00|1075.2|1074.2|1075.3|1074.3|1075.4|1074.4|1075|1074|53
1650602100000|2022-04-22 04:35:00|1075.1|1074.1|1075.3|1074.3|1075.3|1074.3|1075.1|1074.1|2
1650602400000|2022-04-22 04:40:00|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1075.2|1074.2|5
1650602700000|2022-04-22 04:45:00|1075.5|1074.5|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|2
1650603000000|2022-04-22 04:50:00|1075.7|1074.7|1075.8|1074.8|1075.8|1074.8|1075.6|1074.6|7
1650603300000|2022-04-22 04:55:00|1075.6|1074.6|1076.2|1075.2|1076.2|1075.2|1075.6|1074.6|3
1650603600000|2022-04-22 05:00:00|1075.6|1074.6|1076.2|1075.2|1076.2|1075.2|1075.5|1074.5|3
1650603900000|2022-04-22 05:05:00|1076.7|1075.7|1078.8|1077.8|1078.9|1077.9|1076.6|1075.6|92
1650604200000|2022-04-22 05:10:00|1079|1078|1080.3|1079.3|1080.5|1079.5|1078.6|1077.6|119
1650604500000|2022-04-22 05:15:00|1080.4|1079.4|1079.3|1078.3|1081.1|1080.1|1079.3|1078.3|67
1650604800000|2022-04-22 05:20:00|1079|1078|1078.8|1077.8|1079.3|1078.3|1078.8|1077.8|6
1650605100000|2022-04-22 05:25:00|1078.5|1077.5|1077.9|1076.9|1078.5|1077.5|1077.4|1076.4|17
1650605400000|2022-04-22 05:30:00|1077.8|1076.8|1077.5|1076.5|1077.9|1076.9|1077.1|1076.1|30
1650605700000|2022-04-22 05:35:00|1078.1|1077.1|1080|1079|1080|1079|1078.1|1077.1|22
1650606000000|2022-04-22 05:40:00|1079.9|1078.9|1080.9|1079.9|1081|1080|1079.6|1078.6|47
1650606300000|2022-04-22 05:45:00|1081.1|1080.1|1079.9|1078.9|1081.1|1080.1|1079.9|1078.9|5
1650606600000|2022-04-22 05:50:00|1080.9|1079.9|1080.7|1079.7|1080.9|1079.9|1080.6|1079.6|4
1650606900000|2022-04-22 05:55:00|1081.1|1080.1|1080.9|1079.9|1081.1|1080.1|1080.7|1079.7|19
1650607200000|2022-04-22 06:00:00|1080.6|1079.6|1080.4|1079.4|1081.4|1080.4|1079.5|1078.5|131
1650607500000|2022-04-22 06:05:00|1080.7|1079.7|1079.7|1078.7|1080.7|1079.7|1079.7|1078.7|111
1650607800000|2022-04-22 06:10:00|1079.8|1078.8|1080.2|1079.2|1080.8|1079.8|1079.7|1078.7|81
1650608100000|2022-04-22 06:15:00|1079.8|1078.8|1078.7|1077.7|1080|1079|1078.7|1077.7|132
1650608400000|2022-04-22 06:20:00|1078.9|1077.9|1078.4|1077.4|1079|1078|1077.9|1076.9|50
1650608700000|2022-04-22 06:25:00|1078.3|1077.3|1079.2|1078.2|1079.2|1078.2|1077.7|1076.7|47
1650609000000|2022-04-22 06:30:00|1079.1|1078.1|1077.9|1076.9|1079.3|1078.3|1077.7|1076.7|61
1650609300000|2022-04-22 06:35:00|1077.6|1076.6|1078|1077|1078.1|1077.1|1077.1|1076.1|51
1650609600000|2022-04-22 06:40:00|1077.8|1076.8|1077.4|1076.4|1078|1077|1077.2|1076.2|42
1650609900000|2022-04-22 06:45:00|1077.2|1076.2|1077.6|1076.6|1078.3|1077.3|1077.1|1076.1|88
1650610200000|2022-04-22 06:50:00|1077.5|1076.5|1077.6|1076.6|1077.9|1076.9|1077.1|1076.1|98
1650610500000|2022-04-22 06:55:00|1077.8|1076.8|1077.8|1076.8|1078.2|1077.2|1077.5|1076.5|87
1650610800000|2022-04-22 07:00:00|1077.9|1076.9|1079.2|1078.2|1079.5|1078.5|1076.9|1075.9|412
1650611100000|2022-04-22 07:05:00|1079.1|1078.1|1079.2|1078.2|1080.2|1079.2|1078.6|1077.6|201
1650611400000|2022-04-22 07:10:00|1079.1|1078.1|1078.8|1077.8|1080|1079|1078.7|1077.7|281
1650611700000|2022-04-22 07:15:00|1079.2|1078.2|1078.5|1077.5|1079.6|1078.6|1078.4|1077.4|112
1650612000000|2022-04-22 07:20:00|1078.3|1077.3|1076.6|1075.6|1078.4|1077.4|1076.4|1075.4|119
1650612300000|2022-04-22 07:25:00|1076.7|1075.7|1075.6|1074.6|1077.3|1076.3|1075.4|1074.4|166
1650612600000|2022-04-22 07:30:00|1075.4|1074.4|1076.3|1075.3|1076.8|1075.8|1075.2|1074.2|167
1650612900000|2022-04-22 07:35:00|1076.2|1075.2|1077.1|1076.1|1077.1|1076.1|1075.8|1074.8|205
1650613200000|2022-04-22 07:40:00|1077|1076|1076.8|1075.8|1077.3|1076.3|1076.6|1075.6|232
1650613500000|2022-04-22 07:45:00|1076.7|1075.7|1076.8|1075.8|1077.4|1076.4|1076.6|1075.6|356
1650613800000|2022-04-22 07:50:00|1076.7|1075.7|1077.6|1076.6|1077.8|1076.8|1076.7|1075.7|238
1650614100000|2022-04-22 07:55:00|1077.7|1076.7|1078.2|1077.2|1078.3|1077.3|1077.3|1076.3|318
1650614400000|2022-04-22 08:00:00|1078.4|1077.4|1078.8|1077.8|1079.2|1078.2|1078|1077|172
1650614700000|2022-04-22 08:05:00|1078.9|1077.9|1078.8|1077.8|1079|1078|1078.4|1077.4|168
1650615000000|2022-04-22 08:10:00|1078.7|1077.7|1077.6|1076.6|1078.8|1077.8|1077.3|1076.3|117
1650615300000|2022-04-22 08:15:00|1077.5|1076.5|1077|1076|1077.8|1076.8|1076.9|1075.9|166
1650615600000|2022-04-22 08:20:00|1077.1|1076.1|1078.1|1077.1|1078.3|1077.3|1076.6|1075.6|98
1650615900000|2022-04-22 08:25:00|1078|1077|1077.6|1076.6|1078.5|1077.5|1077.5|1076.5|212
1650616200000|2022-04-22 08:30:00|1077.5|1076.5|1076.3|1075.3|1077.6|1076.6|1076.2|1075.2|394
1650616500000|2022-04-22 08:35:00|1076.4|1075.4|1076.3|1075.3|1076.7|1075.7|1075.7|1074.7|253
1650616800000|2022-04-22 08:40:00|1076.2|1075.2|1075.6|1074.6|1076.2|1075.2|1075.4|1074.4|114
1650617100000|2022-04-22 08:45:00|1075.5|1074.5|1076.2|1075.2|1076.2|1075.2|1075.4|1074.4|70
1650617400000|2022-04-22 08:50:00|1076.1|1075.1|1075.5|1074.5|1076.1|1075.1|1075.5|1074.5|155
1650617700000|2022-04-22 08:55:00|1075.4|1074.4|1075|1074|1075.9|1074.9|1075|1074|107
1650618000000|2022-04-22 09:00:00|1075.1|1074.1|1075.1|1074.1|1075.4|1074.4|1074.6|1073.6|178
1650618300000|2022-04-22 09:05:00|1075|1074|1074.6|1073.6|1075.3|1074.3|1074.3|1073.3|231
1650618600000|2022-04-22 09:10:00|1074.7|1073.7|1075.2|1074.2|1075.3|1074.3|1074.7|1073.7|106
1650618900000|2022-04-22 09:15:00|1075.3|1074.3|1074.5|1073.5|1075.4|1074.4|1074.1|1073.1|160
1650619200000|2022-04-22 09:20:00|1074.4|1073.4|1073.3|1072.3|1074.4|1073.4|1072.9|1071.9|492
1650619500000|2022-04-22 09:25:00|1073.7|1072.7|1073.3|1072.3|1073.8|1072.8|1073.2|1072.2|226
1650619800000|2022-04-22 09:30:00|1073.4|1072.4|1073.3|1072.3|1074|1073|1073.3|1072.3|138
1650620100000|2022-04-22 09:35:00|1073.2|1072.2|1073.1|1072.1|1073.2|1072.2|1072.8|1071.8|29
1650620400000|2022-04-22 09:40:00|1072.9|1071.9|1073.2|1072.2|1073.2|1072.2|1072.6|1071.6|105
1650620700000|2022-04-22 09:45:00|1073.1|1072.1|1072.5|1071.5|1073.1|1072.1|1072.2|1071.2|79
1650621000000|2022-04-22 09:50:00|1072.4|1071.4|1072|1071|1072.4|1071.4|1071.9|1070.9|193
1650621300000|2022-04-22 09:55:00|1072.2|1071.2|1071.5|1070.5|1072.2|1071.2|1071|1070|130
1650621600000|2022-04-22 10:00:00|1071.4|1070.4|1071.8|1070.8|1071.9|1070.9|1071.2|1070.2|93
1650621900000|2022-04-22 10:05:00|1071.9|1070.9|1071.1|1070.1|1071.9|1070.9|1071.1|1070.1|71
1650622200000|2022-04-22 10:10:00|1070.9|1069.9|1071.7|1070.7|1071.8|1070.8|1070.9|1069.9|78
1650622500000|2022-04-22 10:15:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.5|1070.5|125
1650622800000|2022-04-22 10:20:00|1071.9|1070.9|1071.9|1070.9|1072|1071|1071.7|1070.7|68
1650623100000|2022-04-22 10:25:00|1072.1|1071.1|1071.3|1070.3|1072.3|1071.3|1071.3|1070.3|152
1650623400000|2022-04-22 10:30:00|1071.6|1070.6|1071.8|1070.8|1072.1|1071.1|1071.3|1070.3|81
1650623700000|2022-04-22 10:35:00|1071.7|1070.7|1072.1|1071.1|1072.2|1071.2|1071.7|1070.7|86
1650624000000|2022-04-22 10:40:00|1072.2|1071.2|1073|1072|1073.1|1072.1|1072.2|1071.2|125
1650624300000|2022-04-22 10:45:00|1073.1|1072.1|1073.3|1072.3|1073.5|1072.5|1073.1|1072.1|58
1650624600000|2022-04-22 10:50:00|1073.4|1072.4|1072.8|1071.8|1073.4|1072.4|1072.8|1071.8|45
1650624900000|2022-04-22 10:55:00|1072.9|1071.9|1073.1|1072.1|1073.3|1072.3|1072.5|1071.5|57
1650625200000|2022-04-22 11:00:00|1073.2|1072.2|1073.8|1072.8|1074|1073|1073.1|1072.1|245
1650625500000|2022-04-22 11:05:00|1074|1073|1074.3|1073.3|1074.5|1073.5|1073.5|1072.5|200
1650625800000|2022-04-22 11:10:00|1074.5|1073.5|1074.9|1073.9|1075.2|1074.2|1074.5|1073.5|242
1650626100000|2022-04-22 11:15:00|1074.7|1073.7|1075.4|1074.4|1075.4|1074.4|1074.4|1073.4|113
1650626400000|2022-04-22 11:20:00|1075.3|1074.3|1075|1074|1075.3|1074.3|1074.8|1073.8|79
1650626700000|2022-04-22 11:25:00|1075.1|1074.1|1075.4|1074.4|1075.5|1074.5|1074.9|1073.9|50
1650627000000|2022-04-22 11:30:00|1075.5|1074.5|1075.1|1074.1|1075.9|1074.9|1075|1074|98
1650627300000|2022-04-22 11:35:00|1075|1074|1075.8|1074.8|1075.8|1074.8|1074.9|1073.9|89
1650627600000|2022-04-22 11:40:00|1075.9|1074.9|1075.3|1074.3|1075.9|1074.9|1075.2|1074.2|116
1650627900000|2022-04-22 11:45:00|1075.4|1074.4|1075.5|1074.5|1075.6|1074.6|1075|1074|99
1650628200000|2022-04-22 11:50:00|1075.4|1074.4|1075.1|1074.1|1075.5|1074.5|1075.1|1074.1|126
1650628500000|2022-04-22 11:55:00|1075|1074|1075.6|1074.6|1075.6|1074.6|1074.7|1073.7|59
1650628800000|2022-04-22 12:00:00|1075.7|1074.7|1075.5|1074.5|1076|1075|1075.2|1074.2|238
1650629100000|2022-04-22 12:05:00|1075.4|1074.4|1074.6|1073.6|1075.4|1074.4|1074.4|1073.4|271
1650629400000|2022-04-22 12:10:00|1074.7|1073.7|1074.2|1073.2|1074.7|1073.7|1074|1073|165
1650629700000|2022-04-22 12:15:00|1074.3|1073.3|1074.8|1073.8|1075.2|1074.2|1074.3|1073.3|137
1650630000000|2022-04-22 12:20:00|1074.9|1073.9|1074.9|1073.9|1075.1|1074.1|1074.8|1073.8|193
1650630300000|2022-04-22 12:25:00|1075|1074|1075.3|1074.3|1075.5|1074.5|1074.9|1073.9|354
1650630600000|2022-04-22 12:30:00|1075.4|1074.4|1074.6|1073.6|1075.6|1074.6|1074.6|1073.6|239
1650630900000|2022-04-22 12:35:00|1074.7|1073.7|1074.9|1073.9|1075.1|1074.1|1074.5|1073.5|191
1650631200000|2022-04-22 12:40:00|1075|1074|1074.6|1073.6|1075|1074|1074.4|1073.4|91
1650631500000|2022-04-22 12:45:00|1074.8|1073.8|1074|1073|1074.9|1073.9|1073.8|1072.8|121
1650631800000|2022-04-22 12:50:00|1073.9|1072.9|1073.7|1072.7|1073.9|1072.9|1073.2|1072.2|290
1650632100000|2022-04-22 12:55:00|1073.8|1072.8|1073.5|1072.5|1073.9|1072.9|1073.2|1072.2|219
1650632400000|2022-04-22 13:00:00|1073.4|1072.4|1073.6|1072.6|1073.6|1072.6|1073.1|1072.1|209
1650632700000|2022-04-22 13:05:00|1073.5|1072.5|1073|1072|1073.7|1072.7|1072.9|1071.9|241
1650633000000|2022-04-22 13:10:00|1073.1|1072.1|1072.2|1071.2|1073.1|1072.1|1072.2|1071.2|153
1650633300000|2022-04-22 13:15:00|1072.3|1071.3|1072.3|1071.3|1072.9|1071.9|1072.2|1071.2|107
1650633600000|2022-04-22 13:20:00|1072.4|1071.4|1073.1|1072.1|1073.4|1072.4|1072.2|1071.2|385
1650633900000|2022-04-22 13:25:00|1073.3|1072.3|1072.8|1071.8|1073.5|1072.5|1072.7|1071.7|490
1650634200000|2022-04-22 13:30:00|1072.5|1072|1074.9|1074.4|1075.4|1074.9|1071.1|1070.6|5221
1650634500000|2022-04-22 13:35:00|1074.7|1074.2|1072.3|1071.8|1075.5|1075|1072|1071.5|2446
1650634800000|2022-04-22 13:40:00|1072.2|1071.7|1071.4|1070.9|1072.5|1072|1071|1070.5|2320
1650635100000|2022-04-22 13:45:00|1071.7|1071.2|1073.6|1073.1|1073.7|1073.2|1071.5|1071|1762
1650635400000|2022-04-22 13:50:00|1073.8|1073.3|1075.3|1074.8|1075.4|1074.9|1073.2|1072.7|827
1650635700000|2022-04-22 13:55:00|1074.9|1074.4|1074|1073.5|1075|1074.5|1073.6|1073.1|2036
1650636000000|2022-04-22 14:00:00|1074.1|1073.6|1075.8|1075.3|1076.7|1076.2|1074|1073.5|2413
1650636300000|2022-04-22 14:05:00|1075.9|1075.4|1078.7|1078.2|1079|1078.5|1075.9|1075.4|2435
1650636600000|2022-04-22 14:10:00|1078.6|1078.1|1076.2|1075.7|1078.6|1078.1|1075.9|1075.4|1833
1650636900000|2022-04-22 14:15:00|1076.1|1075.6|1075.1|1074.6|1076.6|1076.1|1075|1074.5|1076
1650637200000|2022-04-22 14:20:00|1075|1074.5|1074.3|1073.8|1075.1|1074.6|1073.2|1072.7|1196
1650637500000|2022-04-22 14:25:00|1074.2|1073.7|1072.7|1072.2|1074.2|1073.7|1072.5|1072|2485
1650637800000|2022-04-22 14:30:00|1072.8|1072.3|1072.9|1072.4|1073.1|1072.6|1071.8|1071.3|2645
1650638100000|2022-04-22 14:35:00|1073|1072.5|1071.7|1071.2|1073.9|1073.4|1071.7|1071.2|3756
1650638400000|2022-04-22 14:40:00|1071.4|1070.9|1070.9|1070.4|1071.7|1071.2|1070.3|1069.8|3150
1650638700000|2022-04-22 14:45:00|1071|1070.5|1071.6|1071.1|1072.5|1072|1071|1070.5|1678
1650639000000|2022-04-22 14:50:00|1071.5|1071|1070.7|1070.2|1071.6|1071.1|1070.7|1070.2|1613
1650639300000|2022-04-22 14:55:00|1070.8|1070.3|1071|1070.5|1072.1|1071.6|1070.7|1070.2|1661
1650639600000|2022-04-22 15:00:00|1070.4|1069.9|1069.6|1069.1|1071|1070.5|1069.5|1069|1324
1650639900000|2022-04-22 15:05:00|1069.5|1069|1072.2|1071.7|1072.4|1071.9|1069.2|1068.7|1380
1650640200000|2022-04-22 15:10:00|1072.1|1071.6|1070.6|1070.1|1072.1|1071.6|1070.3|1069.8|523
1650640500000|2022-04-22 15:15:00|1071.3|1070.8|1071.5|1071|1071.9|1071.4|1070.6|1070.1|736
1650640800000|2022-04-22 15:20:00|1071.6|1071.1|1070.9|1070.4|1072.3|1071.8|1070.7|1070.2|1177
1650641100000|2022-04-22 15:25:00|1071|1070.5|1070.8|1070.3|1071.3|1070.8|1070.3|1069.8|884
1650641400000|2022-04-22 15:30:00|1070.7|1070.2|1070|1069.5|1071.2|1070.7|1069.7|1069.2|1153
1650641700000|2022-04-22 15:35:00|1069.9|1069.4|1069.2|1068.7|1069.9|1069.4|1069|1068.5|692
1650642000000|2022-04-22 15:40:00|1069.3|1068.8|1067.5|1067|1069.4|1068.9|1067.4|1066.9|983
1650642300000|2022-04-22 15:45:00|1067.6|1067.1|1068.2|1067.7|1068.5|1068|1067.5|1067|966
1650642600000|2022-04-22 15:50:00|1068|1067.5|1068.3|1067.8|1068.6|1068.1|1067.8|1067.3|720
1650642900000|2022-04-22 15:55:00|1068.2|1067.7|1068.2|1067.7|1068.8|1068.3|1068.1|1067.6|627
1650643200000|2022-04-22 16:00:00|1068.3|1067.8|1068.2|1067.7|1068.5|1068|1067.7|1067.2|442
1650643500000|2022-04-22 16:05:00|1068.3|1067.8|1068.2|1067.7|1069.1|1068.6|1068.2|1067.7|654
1650643800000|2022-04-22 16:10:00|1068.3|1067.8|1068.3|1067.8|1068.4|1067.9|1067.5|1067|703
1650644100000|2022-04-22 16:15:00|1068.2|1067.7|1067.6|1067.1|1068.3|1067.8|1067.3|1066.8|627
1650644400000|2022-04-22 16:20:00|1067.5|1067|1067.5|1067|1068.1|1067.6|1067.2|1066.7|863
1650644700000|2022-04-22 16:25:00|1067.6|1067.1|1066.9|1066.4|1068|1067.5|1066.9|1066.4|517
1650645000000|2022-04-22 16:30:00|1066.8|1066.3|1067.6|1067.1|1067.8|1067.3|1066.6|1066.1|1213
1650645300000|2022-04-22 16:35:00|1067.7|1067.2|1067.2|1066.7|1068.3|1067.8|1067.2|1066.7|326
1650645600000|2022-04-22 16:40:00|1067.3|1066.8|1066.6|1066.1|1067.3|1066.8|1066.1|1065.6|736
1650645900000|2022-04-22 16:45:00|1066.5|1066|1066.6|1066.1|1066.9|1066.4|1066.3|1065.8|425
1650646200000|2022-04-22 16:50:00|1066.5|1066|1065|1064.5|1066.5|1066|1065|1064.5|438
1650646500000|2022-04-22 16:55:00|1065.1|1064.6|1065.1|1064.6|1065.5|1065|1064.9|1064.4|630
1650646800000|2022-04-22 17:00:00|1065.2|1064.7|1064.2|1063.7|1065.3|1064.8|1064.1|1063.6|620
1650647100000|2022-04-22 17:05:00|1064.3|1063.8|1064.5|1064|1065|1064.5|1064.3|1063.8|547
1650647400000|2022-04-22 17:10:00|1064.4|1063.9|1064.7|1064.2|1065.1|1064.6|1064.3|1063.8|719
1650647700000|2022-04-22 17:15:00|1064.5|1064|1064.7|1064.2|1065.1|1064.6|1064.5|1064|854
1650648000000|2022-04-22 17:20:00|1064.6|1064.1|1063.6|1063.1|1064.6|1064.1|1063.4|1062.9|955
1650648300000|2022-04-22 17:25:00|1063.7|1063.2|1064.7|1064.2|1064.9|1064.4|1063.5|1063|1144
1650648600000|2022-04-22 17:30:00|1064.6|1064.1|1064.4|1063.9|1064.9|1064.4|1064.4|1063.9|455
1650648900000|2022-04-22 17:35:00|1064.3|1063.8|1064.4|1063.9|1065|1064.5|1064.3|1063.8|868
1650649200000|2022-04-22 17:40:00|1064.3|1063.8|1064.8|1064.3|1064.9|1064.4|1063.9|1063.4|503
1650649500000|2022-04-22 17:45:00|1064.9|1064.4|1064.5|1064|1065.2|1064.7|1064.3|1063.8|505
1650649800000|2022-04-22 17:50:00|1064.4|1063.9|1063.5|1063|1064.5|1064|1063.5|1063|290
1650650100000|2022-04-22 17:55:00|1063.6|1063.1|1063.7|1063.2|1064.1|1063.6|1063.6|1063.1|463
1650650400000|2022-04-22 18:00:00|1063.5|1063|1063|1062.5|1063.6|1063.1|1063|1062.5|546
1650650700000|2022-04-22 18:05:00|1063.1|1062.6|1063.1|1062.6|1063.9|1063.4|1062.9|1062.4|287
1650651000000|2022-04-22 18:10:00|1063|1062.5|1063.7|1063.2|1063.9|1063.4|1063|1062.5|328
1650651300000|2022-04-22 18:15:00|1063.5|1063|1065.5|1065|1065.6|1065.1|1063.5|1063|312
1650651600000|2022-04-22 18:20:00|1065.4|1064.9|1065|1064.5|1066|1065.5|1064.9|1064.4|252
1650651900000|2022-04-22 18:25:00|1065.1|1064.6|1064.3|1063.8|1065.1|1064.6|1064.2|1063.7|376
1650652200000|2022-04-22 18:30:00|1064.4|1063.9|1063.3|1062.8|1064.7|1064.2|1063.1|1062.6|710
1650652500000|2022-04-22 18:35:00|1063.2|1062.7|1063.3|1062.8|1063.5|1063|1062.9|1062.4|486
1650652800000|2022-04-22 18:40:00|1063.4|1062.9|1063.5|1063|1063.9|1063.4|1063.3|1062.8|372
1650653100000|2022-04-22 18:45:00|1063.6|1063.1|1063.3|1062.8|1063.7|1063.2|1063.2|1062.7|672
1650653400000|2022-04-22 18:50:00|1063.4|1062.9|1062|1061.5|1063.4|1062.9|1061.9|1061.4|1054
1650653700000|2022-04-22 18:55:00|1062.1|1061.6|1062.6|1062.1|1062.6|1062.1|1061.4|1060.9|1106
1650654000000|2022-04-22 19:00:00|1062.7|1062.2|1062.2|1061.7|1062.8|1062.3|1061.9|1061.4|1291
1650654300000|2022-04-22 19:05:00|1062.3|1061.8|1062.6|1062.1|1063.2|1062.7|1062.2|1061.7|653
1650654600000|2022-04-22 19:10:00|1062.7|1062.2|1064.6|1064.1|1065.2|1064.7|1062.1|1061.6|1258
1650654900000|2022-04-22 19:15:00|1064.7|1064.2|1065.3|1064.8|1065.9|1065.4|1063.9|1063.4|1867
1650655200000|2022-04-22 19:20:00|1065.4|1064.9|1063.8|1063.3|1065.6|1065.1|1063.7|1063.2|1281
1650655500000|2022-04-22 19:25:00|1063.9|1063.4|1063.9|1063.4|1064.6|1064.1|1063.7|1063.2|882
1650655800000|2022-04-22 19:30:00|1064|1063.5|1065.7|1065.2|1065.9|1065.4|1063.9|1063.4|1174
1650656100000|2022-04-22 19:35:00|1065.6|1065.1|1065.3|1064.8|1066.2|1065.7|1064.9|1064.4|1068
1650656400000|2022-04-22 19:40:00|1065.4|1064.9|1064.7|1064.2|1065.9|1065.4|1064.2|1063.7|1354
1650656700000|2022-04-22 19:45:00|1064.6|1064.1|1062.6|1062.1|1064.7|1064.2|1062.6|1062.1|1019
1650657000000|2022-04-22 19:50:00|1062.7|1062.2|1061.4|1060.9|1062.8|1062.3|1061|1060.5|1923
1650657300000|2022-04-22 19:55:00|1061.3|1060.8|1062.1|1061.6|1062.4|1061.9|1061.1|1060.6|10105
1650657600000|2022-04-22 20:00:00|1062.3|1061.3|1061.9|1060.9|1062.5|1061.5|1061.6|1060.6|1139
1650657900000|2022-04-22 20:05:00|1061.8|1060.8|1060.6|1059.6|1062.1|1061.1|1060.5|1059.5|523
1650658200000|2022-04-22 20:10:00|1060.7|1059.7|1062.1|1061.1|1062.1|1061.1|1060.6|1059.6|597
1650658500000|2022-04-22 20:15:00|1062.3|1061.3|1061.6|1060.6|1062.3|1061.3|1060.7|1059.7|85
1650658800000|2022-04-22 20:20:00|1061.5|1060.5|1059.6|1058.6|1061.5|1060.5|1059.5|1058.5|184
1650659100000|2022-04-22 20:25:00|1059.7|1058.7|1059.6|1058.6|1060.2|1059.2|1059.3|1058.3|200
1650659400000|2022-04-22 20:30:00|1059.8|1058.8|1059.7|1058.7|1060.1|1059.1|1059.6|1058.6|83
1650659700000|2022-04-22 20:35:00|1059.6|1058.6|1059.9|1058.9|1060.1|1059.1|1059.6|1058.6|61
1650660000000|2022-04-22 20:40:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.6|1058.6|6
1650660300000|2022-04-22 20:45:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.6|1058.6|11
1650660600000|2022-04-22 20:50:00|1060.3|1059.3|1059.8|1058.8|1060.4|1059.4|1059.8|1058.8|7
1650660900000|2022-04-22 20:55:00|1060.3|1059.3|1061|1059|1061|1059.5|1060|1059|16
1650837900000|2022-04-24 22:05:00|1061.4|1059.4|1059.6|1058.6|1062|1060|1059.6|1058.6|1
1650838200000|2022-04-24 22:10:00|1061.9|1060.9|1064|1063|1064|1063|1061.9|1060.9|6
1650838800000|2022-04-24 22:20:00|1065.6|1064.6|1065.3|1064.3|1065.6|1064.6|1065.2|1064.2|9
1650839100000|2022-04-24 22:25:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|4
1650839400000|2022-04-24 22:30:00|1064|1063|1064.4|1063.4|1064.4|1063.4|1064|1063|2
1650839700000|2022-04-24 22:35:00|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1
1650840000000|2022-04-24 22:40:00|||||||||1
1650840300000|2022-04-24 22:45:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|7
1650840600000|2022-04-24 22:50:00|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|3
1650840900000|2022-04-24 22:55:00|1063.1|1062.1|1063.4|1062.4|1063.4|1062.4|1063.1|1062.1|2
1650841200000|2022-04-24 23:00:00|1063.2|1062.2|1062.6|1061.6|1063.2|1062.2|1062.6|1061.6|6
1650841500000|2022-04-24 23:05:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|2
1650841800000|2022-04-24 23:10:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|2
1650842100000|2022-04-24 23:15:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|3
1650842400000|2022-04-24 23:20:00|1061.4|1060.4|1062.5|1061.5|1062.5|1061.5|1061.4|1060.4|3
1650842700000|2022-04-24 23:25:00|1062|1061|1062.8|1061.8|1062.8|1061.8|1062|1061|6
1650843000000|2022-04-24 23:30:00|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|2
1650843300000|2022-04-24 23:35:00|1062|1061|1061.2|1060.2|1062|1061|1061.2|1060.2|3
1650843600000|2022-04-24 23:40:00|1060.6|1059.6|1061.9|1060.9|1061.9|1060.9|1060.6|1059.6|4
1650843900000|2022-04-24 23:45:00|1061.8|1060.8|1060.2|1059.2|1061.8|1060.8|1058.9|1057.9|22
1650844200000|2022-04-24 23:50:00|1060.6|1059.6|1060.7|1059.7|1060.7|1059.7|1060.6|1059.6|2
1650844500000|2022-04-24 23:55:00|1060.8|1059.8|1060.4|1059.4|1060.8|1059.8|1060.4|1059.4|2
1650844800000|2022-04-25 00:00:00|1060.2|1059.2|1060.7|1059.7|1062.2|1061.2|1060.2|1059.2|11
1650845100000|2022-04-25 00:05:00|1060.4|1059.4|1058.1|1057.1|1060.5|1059.5|1057.5|1056.5|242
1650845400000|2022-04-25 00:10:00|1058.3|1057.3|1057.9|1056.9|1058.3|1057.3|1057.6|1056.6|53
1650845700000|2022-04-25 00:15:00|1058.6|1057.6|1058.6|1057.6|1059.4|1058.4|1058.5|1057.5|30
1650846000000|2022-04-25 00:20:00|1058.4|1057.4|1058.5|1057.5|1058.8|1057.8|1058|1057|15
1650846300000|2022-04-25 00:25:00|1058.7|1057.7|1059.2|1058.2|1059.2|1058.2|1058.4|1057.4|17
1650846600000|2022-04-25 00:30:00|1059.6|1058.6|1059.7|1058.7|1060.1|1059.1|1059.6|1058.6|11
1650846900000|2022-04-25 00:35:00|1060.1|1059.1|1060.8|1059.8|1060.9|1059.9|1060.1|1059.1|15
1650847200000|2022-04-25 00:40:00|1061.1|1060.1|1060.8|1059.8|1061.4|1060.4|1060.8|1059.8|16
1650847500000|2022-04-25 00:45:00|1061|1060|1060.9|1059.9|1061.7|1060.7|1060.7|1059.7|21
1650847800000|2022-04-25 00:50:00|1060.6|1059.6|1060.1|1059.1|1060.6|1059.6|1060.1|1059.1|17
1650848100000|2022-04-25 00:55:00|1059.3|1058.3|1059.9|1058.9|1060.5|1059.5|1059.3|1058.3|13
1650848400000|2022-04-25 01:00:00|1059.6|1058.6|1059.9|1058.9|1060.4|1059.4|1059.3|1058.3|125
1650848700000|2022-04-25 01:05:00|1059.5|1058.5|1058.6|1057.6|1059.5|1058.5|1058.2|1057.2|106
1650849000000|2022-04-25 01:10:00|1058.5|1057.5|1056.8|1055.8|1058.7|1057.7|1055.9|1054.9|118
1650849300000|2022-04-25 01:15:00|1056.7|1055.7|1056.6|1055.6|1058|1057|1056|1055|73
1650849600000|2022-04-25 01:20:00|1056.8|1055.8|1054.8|1053.8|1057.2|1056.2|1054.2|1053.2|282
1650849900000|2022-04-25 01:25:00|1055|1054|1053|1052|1055.5|1054.5|1052.5|1051.5|162
1650850200000|2022-04-25 01:30:00|1052.5|1051.5|1053.6|1052.6|1054.2|1053.2|1052|1051|274
1650850500000|2022-04-25 01:35:00|1053.5|1052.5|1054.8|1053.8|1055.4|1054.4|1053.3|1052.3|105
1650850800000|2022-04-25 01:40:00|1054.5|1053.5|1052.6|1051.6|1054.5|1053.5|1052.3|1051.3|61
1650851100000|2022-04-25 01:45:00|1052.7|1051.7|1051.2|1050.2|1053.2|1052.2|1051.2|1050.2|75
1650851400000|2022-04-25 01:50:00|1051.4|1050.4|1051.5|1050.5|1052.3|1051.3|1050.5|1049.5|90
1650851700000|2022-04-25 01:55:00|1051.3|1050.3|1052.4|1051.4|1053|1052|1051|1050|57
1650852000000|2022-04-25 02:00:00|1052|1051|1052.4|1051.4|1053.9|1052.9|1052|1051|25
1650852300000|2022-04-25 02:05:00|1052|1051|1052.3|1051.3|1052.3|1051.3|1051.8|1050.8|18
1650852600000|2022-04-25 02:10:00|1051.9|1050.9|1050.9|1049.9|1051.9|1050.9|1050.7|1049.7|79
1650852900000|2022-04-25 02:15:00|1051|1050|1051|1050|1051.5|1050.5|1050.2|1049.2|78
1650853200000|2022-04-25 02:20:00|1051.7|1050.7|1050.1|1049.1|1051.8|1050.8|1050|1049|128
1650853500000|2022-04-25 02:25:00|1050.2|1049.2|1050.9|1049.9|1050.9|1049.9|1049.8|1048.8|24
1650853800000|2022-04-25 02:30:00|1051.1|1050.1|1052.4|1051.4|1052.7|1051.7|1050.4|1049.4|57
1650854100000|2022-04-25 02:35:00|1052.3|1051.3|1053.5|1052.5|1054|1053|1052.1|1051.1|121
1650854400000|2022-04-25 02:40:00|1053.3|1052.3|1052.8|1051.8|1053.3|1052.3|1052.4|1051.4|130
1650854700000|2022-04-25 02:45:00|1053|1052|1052.8|1051.8|1053.7|1052.7|1052.8|1051.8|131
1650855000000|2022-04-25 02:50:00|1053|1052|1053.1|1052.1|1053.4|1052.4|1052.9|1051.9|59
1650855300000|2022-04-25 02:55:00|1053|1052|1053.7|1052.7|1053.9|1052.9|1052.8|1051.8|72
1650855600000|2022-04-25 03:00:00|1053.4|1052.4|1053|1052|1054.4|1053.4|1052.9|1051.9|80
1650855900000|2022-04-25 03:05:00|1053.1|1052.1|1055.4|1054.4|1056.4|1055.4|1052.6|1051.6|136
1650856200000|2022-04-25 03:10:00|1055.6|1054.6|1056.5|1055.5|1057.2|1056.2|1055.1|1054.1|152
1650856500000|2022-04-25 03:15:00|1056.2|1055.2|1055.6|1054.6|1056.5|1055.5|1055.6|1054.6|133
1650856800000|2022-04-25 03:20:00|1055.8|1054.8|1055.3|1054.3|1056.1|1055.1|1055.3|1054.3|79
1650857100000|2022-04-25 03:25:00|1055.5|1054.5|1054.5|1053.5|1055.5|1054.5|1054.5|1053.5|93
1650857400000|2022-04-25 03:30:00|1054.6|1053.6|1053.9|1052.9|1054.9|1053.9|1053.9|1052.9|83
1650857700000|2022-04-25 03:35:00|1054|1053|1053.6|1052.6|1054.1|1053.1|1053.5|1052.5|71
1650858000000|2022-04-25 03:40:00|1053.5|1052.5|1054|1053|1054|1053|1053.5|1052.5|105
1650858300000|2022-04-25 03:45:00|1054.1|1053.1|1054.4|1053.4|1054.4|1053.4|1053.3|1052.3|90
1650858600000|2022-04-25 03:50:00|1054.2|1053.2|1054.3|1053.3|1054.7|1053.7|1053.7|1052.7|93
1650858900000|2022-04-25 03:55:00|1054.2|1053.2|1053.8|1052.8|1054.2|1053.2|1053.6|1052.6|58
1650859200000|2022-04-25 04:00:00|1053.7|1052.7|1053.9|1052.9|1054|1053|1053.5|1052.5|47
1650859500000|2022-04-25 04:05:00|1053.7|1052.7|1053.4|1052.4|1054.2|1053.2|1053.4|1052.4|69
1650859800000|2022-04-25 04:10:00|1053.5|1052.5|1052.1|1051.1|1053.5|1052.5|1052.1|1051.1|131
1650860100000|2022-04-25 04:15:00|1052|1051|1052.6|1051.6|1052.7|1051.7|1051.9|1050.9|52
1650860400000|2022-04-25 04:20:00|1052.5|1051.5|1051.8|1050.8|1052.5|1051.5|1051.8|1050.8|63
1650860700000|2022-04-25 04:25:00|1051.9|1050.9|1051.8|1050.8|1052|1051|1051.3|1050.3|77
1650861000000|2022-04-25 04:30:00|1051.6|1050.6|1051.8|1050.8|1052|1051|1051.1|1050.1|71
1650861300000|2022-04-25 04:35:00|1051.4|1050.4|1051.7|1050.7|1051.8|1050.8|1051.4|1050.4|71
1650861600000|2022-04-25 04:40:00|1051.8|1050.8|1052.3|1051.3|1052.5|1051.5|1051.8|1050.8|69
1650861900000|2022-04-25 04:45:00|1052.4|1051.4|1052.2|1051.2|1052.4|1051.4|1051.8|1050.8|66
1650862200000|2022-04-25 04:50:00|1052.3|1051.3|1051.2|1050.2|1052.3|1051.3|1051.2|1050.2|68
1650862500000|2022-04-25 04:55:00|1051.3|1050.3|1052.2|1051.2|1052.2|1051.2|1051.3|1050.3|108
1650862800000|2022-04-25 05:00:00|1052.3|1051.3|1052.5|1051.5|1052.7|1051.7|1051.1|1050.1|118
1650863100000|2022-04-25 05:05:00|1051.9|1050.9|1051.2|1050.2|1052|1051|1051.2|1050.2|8
1650863400000|2022-04-25 05:10:00|1050.8|1049.8|1051.9|1050.9|1052|1051|1050.8|1049.8|23
1650863700000|2022-04-25 05:15:00|1052.7|1051.7|1053.1|1052.1|1053.1|1052.1|1052.4|1051.4|23
1650864000000|2022-04-25 05:20:00|1053.2|1052.2|1053.6|1052.6|1054.7|1053.7|1052.9|1051.9|47
1650864300000|2022-04-25 05:25:00|1053.5|1052.5|1053.5|1052.5|1053.9|1052.9|1053.2|1052.2|5
1650864600000|2022-04-25 05:30:00|1053.4|1052.4|1053|1052|1053.4|1052.4|1052.7|1051.7|101
1650864900000|2022-04-25 05:35:00|1053.1|1052.1|1050|1049|1053.1|1052.1|1049.4|1048.4|504
1650865200000|2022-04-25 05:40:00|1050.1|1049.1|1051|1050|1051.1|1050.1|1049.8|1048.8|130
1650865500000|2022-04-25 05:45:00|1050.9|1049.9|1050.9|1049.9|1051.5|1050.5|1050.5|1049.5|157
1650865800000|2022-04-25 05:50:00|1051|1050|1049.6|1048.6|1051|1050|1049.6|1048.6|39
1650866100000|2022-04-25 05:55:00|1049.7|1048.7|1048.7|1047.7|1050.1|1049.1|1048.7|1047.7|55
1650866400000|2022-04-25 06:00:00|1048.4|1047.4|1047.6|1046.6|1049.7|1048.7|1047.6|1046.6|164
1650866700000|2022-04-25 06:05:00|1047.7|1046.7|1046.8|1045.8|1048.5|1047.5|1046.8|1045.8|72
1650867000000|2022-04-25 06:10:00|1047.3|1046.3|1045.4|1044.4|1047.8|1046.8|1045.2|1044.2|108
1650867300000|2022-04-25 06:15:00|1045.5|1044.5|1047.4|1046.4|1047.9|1046.9|1045.5|1044.5|85
1650867600000|2022-04-25 06:20:00|1047.5|1046.5|1048.6|1047.6|1048.9|1047.9|1047.4|1046.4|45
1650867900000|2022-04-25 06:25:00|1048.5|1047.5|1048|1047|1048.8|1047.8|1047.9|1046.9|41
1650868200000|2022-04-25 06:30:00|1047.8|1046.8|1046.8|1045.8|1048.5|1047.5|1046.7|1045.7|47
1650868500000|2022-04-25 06:35:00|1046.6|1045.6|1045.4|1044.4|1046.8|1045.8|1044.2|1043.2|168
1650868800000|2022-04-25 06:40:00|1045.8|1044.8|1044.7|1043.7|1046.6|1045.6|1044.7|1043.7|77
1650869100000|2022-04-25 06:45:00|1044.4|1043.4|1044.4|1043.4|1045.1|1044.1|1044.3|1043.3|130
1650869400000|2022-04-25 06:50:00|1044.6|1043.6|1042.9|1041.9|1044.6|1043.6|1042.8|1041.8|205
1650869700000|2022-04-25 06:55:00|1042.7|1041.7|1043|1042|1043.3|1042.3|1042.2|1041.2|394
1650870000000|2022-04-25 07:00:00|1043.3|1042.3|1041.7|1040.7|1043.6|1042.6|1041.7|1040.7|657
1650870300000|2022-04-25 07:05:00|1041.8|1040.8|1043.4|1042.4|1045|1044|1041.8|1040.8|545
1650870600000|2022-04-25 07:10:00|1043.3|1042.3|1043.6|1042.6|1044.4|1043.4|1042.5|1041.5|546
1650870900000|2022-04-25 07:15:00|1043.3|1042.3|1045.4|1044.4|1046.3|1045.3|1043.1|1042.1|605
1650871200000|2022-04-25 07:20:00|1045.5|1044.5|1046.9|1045.9|1046.9|1045.9|1045.3|1044.3|346
1650871500000|2022-04-25 07:25:00|1046.8|1045.8|1047.2|1046.2|1047.7|1046.7|1046|1045|955
1650871800000|2022-04-25 07:30:00|1047.1|1046.1|1045.9|1044.9|1047.3|1046.3|1045.7|1044.7|664
1650872100000|2022-04-25 07:35:00|1046.1|1045.1|1045.4|1044.4|1046.7|1045.7|1045.2|1044.2|236
1650872400000|2022-04-25 07:40:00|1045.3|1044.3|1046|1045|1046.5|1045.5|1044.9|1043.9|530
1650872700000|2022-04-25 07:45:00|1045.9|1044.9|1046.2|1045.2|1047|1046|1045.6|1044.6|293
1650873000000|2022-04-25 07:50:00|1046.1|1045.1|1046|1045|1046.7|1045.7|1045.5|1044.5|449
1650873300000|2022-04-25 07:55:00|1045.9|1044.9|1045.5|1044.5|1046.4|1045.4|1045.5|1044.5|528
1650873600000|2022-04-25 08:00:00|1045.4|1044.4|1045.9|1044.9|1046.2|1045.2|1045.2|1044.2|460
1650873900000|2022-04-25 08:05:00|1046|1045|1044.8|1043.8|1046.9|1045.9|1044.6|1043.6|778
1650874200000|2022-04-25 08:10:00|1044.7|1043.7|1043.7|1042.7|1044.9|1043.9|1043|1042|840
1650874500000|2022-04-25 08:15:00|1043.8|1042.8|1045.1|1044.1|1045.5|1044.5|1043.8|1042.8|542
1650874800000|2022-04-25 08:20:00|1045.2|1044.2|1044.9|1043.9|1045.2|1044.2|1044.6|1043.6|231
1650875100000|2022-04-25 08:25:00|1045.1|1044.1|1044.4|1043.4|1045.6|1044.6|1044.4|1043.4|699
1650875400000|2022-04-25 08:30:00|1044.3|1043.3|1045.3|1044.3|1045.9|1044.9|1044.2|1043.2|633
1650875700000|2022-04-25 08:35:00|1045.2|1044.2|1044.3|1043.3|1045.4|1044.4|1044.3|1043.3|565
1650876000000|2022-04-25 08:40:00|1044.2|1043.2|1043.7|1042.7|1044.3|1043.3|1043.6|1042.6|357
1650876300000|2022-04-25 08:45:00|1043.6|1042.6|1041.9|1040.9|1043.6|1042.6|1041.8|1040.8|571
1650876600000|2022-04-25 08:50:00|1041.8|1040.8|1041.8|1040.8|1042.1|1041.1|1041.4|1040.4|267
1650876900000|2022-04-25 08:55:00|1041.7|1040.7|1042.3|1041.3|1042.5|1041.5|1041.7|1040.7|200
1650877200000|2022-04-25 09:00:00|1042.2|1041.2|1042.7|1041.7|1043|1042|1042.1|1041.1|96
1650877500000|2022-04-25 09:05:00|1042.6|1041.6|1042.2|1041.2|1043|1042|1041.2|1040.2|211
1650877800000|2022-04-25 09:10:00|1042.1|1041.1|1041.3|1040.3|1042.1|1041.1|1041.3|1040.3|301
1650878100000|2022-04-25 09:15:00|1041.2|1040.2|1041.2|1040.2|1042.3|1041.3|1040.9|1039.9|386
1650878400000|2022-04-25 09:20:00|1041.1|1040.1|1041.3|1040.3|1042.6|1041.6|1041.1|1040.1|293
1650878700000|2022-04-25 09:25:00|1041.4|1040.4|1041.4|1040.4|1042.2|1041.2|1040.7|1039.7|784
1650879000000|2022-04-25 09:30:00|1041.5|1040.5|1043.1|1042.1|1043.1|1042.1|1041.4|1040.4|385
1650879300000|2022-04-25 09:35:00|1043.2|1042.2|1042.2|1041.2|1043.3|1042.3|1042.1|1041.1|283
1650879600000|2022-04-25 09:40:00|1042.3|1041.3|1043.9|1042.9|1043.9|1042.9|1042.2|1041.2|306
1650879900000|2022-04-25 09:45:00|1044|1043|1043.7|1042.7|1044.1|1043.1|1043.6|1042.6|433
1650880200000|2022-04-25 09:50:00|1043.9|1042.9|1044.1|1043.1|1044.4|1043.4|1043.6|1042.6|318
1650880500000|2022-04-25 09:55:00|1044.2|1043.2|1043.4|1042.4|1044.3|1043.3|1043.4|1042.4|327
1650880800000|2022-04-25 10:00:00|1043.5|1042.5|1043.2|1042.2|1044.3|1043.3|1043.1|1042.1|478
1650881100000|2022-04-25 10:05:00|1043.1|1042.1|1043.3|1042.3|1043.5|1042.5|1042.5|1041.5|303
1650881400000|2022-04-25 10:10:00|1043.2|1042.2|1043.1|1042.1|1043.6|1042.6|1042.6|1041.6|238
1650881700000|2022-04-25 10:15:00|1043.2|1042.2|1043.9|1042.9|1044|1043|1043.2|1042.2|354
1650882000000|2022-04-25 10:20:00|1044|1043|1043.8|1042.8|1044.3|1043.3|1043.4|1042.4|338
1650882300000|2022-04-25 10:25:00|1043.9|1042.9|1043.4|1042.4|1044|1043|1043.4|1042.4|70
1650882600000|2022-04-25 10:30:00|1043.3|1042.3|1041.9|1040.9|1043.7|1042.7|1041.9|1040.9|466
1650882900000|2022-04-25 10:35:00|1041.8|1040.8|1040.8|1039.8|1042.4|1041.4|1040.8|1039.8|639
1650883200000|2022-04-25 10:40:00|1040.9|1039.9|1040.6|1039.6|1041.4|1040.4|1040.5|1039.5|309
1650883500000|2022-04-25 10:45:00|1040.7|1039.7|1041.3|1040.3|1041.4|1040.4|1040.3|1039.3|246
1650883800000|2022-04-25 10:50:00|1041.1|1040.1|1041|1040|1041.9|1040.9|1040.7|1039.7|265
1650884100000|2022-04-25 10:55:00|1041.2|1040.2|1041.8|1040.8|1041.9|1040.9|1041|1040|227
1650884400000|2022-04-25 11:00:00|1041.7|1040.7|1041.6|1040.6|1042.4|1041.4|1041.5|1040.5|500
1650884700000|2022-04-25 11:05:00|1041.4|1040.4|1040.7|1039.7|1041.5|1040.5|1040.6|1039.6|348
1650885000000|2022-04-25 11:10:00|1040.8|1039.8|1039.4|1038.4|1041|1040|1039.4|1038.4|286
1650885300000|2022-04-25 11:15:00|1039.3|1038.3|1039|1038|1040.1|1039.1|1039|1038|271
1650885600000|2022-04-25 11:20:00|1039.2|1038.2|1047|1046|1048|1047|1039|1038|2107
1650885900000|2022-04-25 11:25:00|1047.3|1046.3|1042.9|1041.9|1047.7|1046.7|1042.9|1041.9|927
1650886200000|2022-04-25 11:30:00|1043.1|1042.1|1047.2|1046.2|1047.4|1046.4|1042.8|1041.8|449
1650886500000|2022-04-25 11:35:00|1047.1|1046.1|1048|1047|1048.6|1047.6|1047.1|1046.1|704
1650886800000|2022-04-25 11:40:00|1047.9|1046.9|1046.5|1045.5|1048.1|1047.1|1045.9|1044.9|653
1650887100000|2022-04-25 11:45:00|1046.6|1045.6|1046.9|1045.9|1047.7|1046.7|1046.2|1045.2|289
1650887400000|2022-04-25 11:50:00|1047|1046|1047.8|1046.8|1048.3|1047.3|1047|1046|503
1650887700000|2022-04-25 11:55:00|1048|1047|1047.9|1046.9|1048.3|1047.3|1047.3|1046.3|314
1650888000000|2022-04-25 12:00:00|1047.8|1046.8|1046.5|1045.5|1048|1047|1046|1045|290
1650888300000|2022-04-25 12:05:00|1046.3|1045.3|1046.7|1045.7|1047.6|1046.6|1046.2|1045.2|231
1650888600000|2022-04-25 12:10:00|1046.8|1045.8|1046.4|1045.4|1047.5|1046.5|1046.2|1045.2|109
1650888900000|2022-04-25 12:15:00|1046.8|1045.8|1047.7|1046.7|1047.7|1046.7|1046.4|1045.4|101
1650889200000|2022-04-25 12:20:00|1047.4|1046.4|1046.6|1045.6|1047.7|1046.7|1046.4|1045.4|535
1650889500000|2022-04-25 12:25:00|1046.8|1045.8|1046.6|1045.6|1047.1|1046.1|1046.1|1045.1|357
1650889800000|2022-04-25 12:30:00|1046.7|1045.7|1045.7|1044.7|1047.1|1046.1|1045.6|1044.6|988
1650890100000|2022-04-25 12:35:00|1045.8|1044.8|1045.7|1044.7|1046.1|1045.1|1045.4|1044.4|382
1650890400000|2022-04-25 12:40:00|1045.8|1044.8|1046.5|1045.5|1047.1|1046.1|1045.7|1044.7|519
1650890700000|2022-04-25 12:45:00|1046.6|1045.6|1047.2|1046.2|1047.5|1046.5|1046|1045|251
1650891000000|2022-04-25 12:50:00|1047.1|1046.1|1046.6|1045.6|1047.2|1046.2|1046.4|1045.4|188
1650891300000|2022-04-25 12:55:00|1046.5|1045.5|1047.4|1046.4|1047.9|1046.9|1046.5|1045.5|565
1650891600000|2022-04-25 13:00:00|1047.3|1046.3|1046.1|1045.1|1047.4|1046.4|1046.1|1045.1|616
1650891900000|2022-04-25 13:05:00|1046|1045|1045.7|1044.7|1046.1|1045.1|1045.6|1044.6|643
1650892200000|2022-04-25 13:10:00|1045.8|1044.8|1045.8|1044.8|1046.1|1045.1|1045.3|1044.3|349
1650892500000|2022-04-25 13:15:00|1046|1045|1045.4|1044.4|1046.5|1045.5|1045.1|1044.1|322
1650892800000|2022-04-25 13:20:00|1045.5|1044.5|1045.3|1044.3|1045.9|1044.9|1045.1|1044.1|301
1650893100000|2022-04-25 13:25:00|1045.2|1044.2|1043.1|1042.1|1045.4|1044.4|1043.1|1042.1|734
1650893400000|2022-04-25 13:30:00|1042.9|1042.4|1044.5|1044|1044.5|1044|1041|1040.5|6875
1650893700000|2022-04-25 13:35:00|1044.6|1044.1|1044.7|1044.2|1046.7|1046.2|1043.6|1043.1|3342
1650894000000|2022-04-25 13:40:00|1044.6|1044.1|1044.8|1044.3|1047|1046.5|1044.3|1043.8|2656
1650894300000|2022-04-25 13:45:00|1044.1|1043.6|1043.4|1042.9|1044.3|1043.8|1041.3|1040.8|3178
1650894600000|2022-04-25 13:50:00|1043.3|1042.8|1043.8|1043.3|1046.1|1045.6|1043|1042.5|3865
1650894900000|2022-04-25 13:55:00|1043.7|1043.2|1041.5|1041|1045.3|1044.8|1041.5|1041|3649
1650895200000|2022-04-25 14:00:00|1042.2|1041.7|1043.6|1043.1|1043.9|1043.4|1042.1|1041.6|2269
1650895500000|2022-04-25 14:05:00|1043.5|1043|1044.4|1043.9|1045.7|1045.2|1042.9|1042.4|1458
1650895800000|2022-04-25 14:10:00|1044.3|1043.8|1043.8|1043.3|1045.4|1044.9|1043|1042.5|1433
1650896100000|2022-04-25 14:15:00|1044.4|1043.9|1043.1|1042.6|1044.4|1043.9|1041.9|1041.4|1680
1650896400000|2022-04-25 14:20:00|1043.2|1042.7|1045.2|1044.7|1045.4|1044.9|1041.6|1041.1|2539
1650896700000|2022-04-25 14:25:00|1045.6|1045.1|1046.6|1046.1|1047|1046.5|1045.5|1045|1268
1650897000000|2022-04-25 14:30:00|1046.7|1046.2|1048.5|1048|1048.8|1048.3|1046.6|1046.1|2153
1650897300000|2022-04-25 14:35:00|1048.6|1048.1|1046.5|1046|1049|1048.5|1046.5|1046|1480
1650897600000|2022-04-25 14:40:00|1046.6|1046.1|1046.4|1045.9|1046.6|1046.1|1045.4|1044.9|1692
1650897900000|2022-04-25 14:45:00|1046.3|1045.8|1047.1|1046.6|1047.2|1046.7|1045.5|1045|1322
1650898200000|2022-04-25 14:50:00|1047|1046.5|1044.4|1043.9|1047|1046.5|1044.1|1043.6|1851
1650898500000|2022-04-25 14:55:00|1044.5|1044|1042.1|1041.6|1044.5|1044|1042|1041.5|1330
1650898800000|2022-04-25 15:00:00|1042.2|1041.7|1043.5|1043|1043.9|1043.4|1042|1041.5|888
1650899100000|2022-04-25 15:05:00|1043.4|1042.9|1042.9|1042.4|1043.9|1043.4|1042.7|1042.2|1132
1650899400000|2022-04-25 15:10:00|1042.8|1042.3|1043.1|1042.6|1044.4|1043.9|1042.4|1041.9|1872
1650899700000|2022-04-25 15:15:00|1043|1042.5|1043.8|1043.3|1043.9|1043.4|1041.9|1041.4|1269
1650900000000|2022-04-25 15:20:00|1043.7|1043.2|1044.8|1044.3|1045.7|1045.2|1043.7|1043.2|2196
1650900300000|2022-04-25 15:25:00|1044.7|1044.2|1043.9|1043.4|1046.1|1045.6|1043.5|1043|1765
1650900600000|2022-04-25 15:30:00|1044|1043.5|1042.9|1042.4|1044.7|1044.2|1042.3|1041.8|4555
1650900900000|2022-04-25 15:35:00|1043.1|1042.6|1044.1|1043.6|1045.6|1045.1|1043.1|1042.6|1524
1650901200000|2022-04-25 15:40:00|1044.2|1043.7|1043.9|1043.4|1044.7|1044.2|1043.8|1043.3|664
1650901500000|2022-04-25 15:45:00|1043.8|1043.3|1042.6|1042.1|1043.9|1043.4|1042.6|1042.1|1011
1650901800000|2022-04-25 15:50:00|1042.5|1042|1042.8|1042.3|1043.6|1043.1|1042|1041.5|1798
1650902100000|2022-04-25 15:55:00|1042.7|1042.2|1043.1|1042.6|1043.2|1042.7|1042.2|1041.7|846
1650902400000|2022-04-25 16:00:00|1043|1042.5|1043.9|1043.4|1043.9|1043.4|1042.4|1041.9|629
1650902700000|2022-04-25 16:05:00|1043.8|1043.3|1045.9|1045.4|1046.8|1046.3|1043.8|1043.3|1722
1650903000000|2022-04-25 16:10:00|1045.7|1045.2|1046.8|1046.3|1047|1046.5|1045.5|1045|1086
1650903300000|2022-04-25 16:15:00|1047|1046.5|1045.7|1045.2|1047.6|1047.1|1045.6|1045.1|959
1650903600000|2022-04-25 16:20:00|1045.9|1045.4|1047.6|1047.1|1047.8|1047.3|1045.9|1045.4|601
1650903900000|2022-04-25 16:25:00|1047.7|1047.2|1046.1|1045.6|1048.3|1047.8|1046|1045.5|1545
1650904200000|2022-04-25 16:30:00|1046.2|1045.7|1047.2|1046.7|1047.3|1046.8|1045.8|1045.3|1624
1650904500000|2022-04-25 16:35:00|1047.1|1046.6|1047.5|1047|1049|1048.5|1047.1|1046.6|1711
1650904800000|2022-04-25 16:40:00|1047.6|1047.1|1046.9|1046.4|1047.8|1047.3|1046.9|1046.4|511
1650905100000|2022-04-25 16:45:00|1047|1046.5|1049.1|1048.6|1049.3|1048.8|1046.9|1046.4|570
1650905400000|2022-04-25 16:50:00|1049.2|1048.7|1046.4|1045.9|1049.4|1048.9|1046.4|1045.9|886
1650905700000|2022-04-25 16:55:00|1046.5|1046|1046.6|1046.1|1046.8|1046.3|1046|1045.5|624
1650906000000|2022-04-25 17:00:00|1046.7|1046.2|1045.3|1044.8|1047.2|1046.7|1044.9|1044.4|758
1650906300000|2022-04-25 17:05:00|1045.4|1044.9|1046.8|1046.3|1046.9|1046.4|1045.2|1044.7|447
1650906600000|2022-04-25 17:10:00|1047.2|1046.7|1047.8|1047.3|1048.1|1047.6|1046.6|1046.1|1044
1650906900000|2022-04-25 17:15:00|1048|1047.5|1048|1047.5|1048.8|1048.3|1047.4|1046.9|766
1650907200000|2022-04-25 17:20:00|1048.2|1047.7|1048.1|1047.6|1048.4|1047.9|1047.5|1047|440
1650907500000|2022-04-25 17:25:00|1048.2|1047.7|1047.9|1047.4|1048.9|1048.4|1046.9|1046.4|628
1650907800000|2022-04-25 17:30:00|1048.1|1047.6|1047.6|1047.1|1049.2|1048.7|1047.1|1046.6|817
1650908100000|2022-04-25 17:35:00|1047.7|1047.2|1046.7|1046.2|1047.7|1047.2|1046.6|1046.1|297
1650908400000|2022-04-25 17:40:00|1047.1|1046.6|1048.1|1047.6|1048.7|1048.2|1046.9|1046.4|714
1650908700000|2022-04-25 17:45:00|1048.2|1047.7|1048.6|1048.1|1048.7|1048.2|1047.8|1047.3|637
1650909000000|2022-04-25 17:50:00|1048.4|1047.9|1048.1|1047.6|1048.8|1048.3|1047.2|1046.7|365
1650909300000|2022-04-25 17:55:00|1048|1047.5|1047.3|1046.8|1048.1|1047.6|1047|1046.5|211
1650909600000|2022-04-25 18:00:00|1047.4|1046.9|1046.8|1046.3|1047.6|1047.1|1046.4|1045.9|417
1650909900000|2022-04-25 18:05:00|1046.6|1046.1|1049|1048.5|1049.6|1049.1|1046.6|1046.1|681
1650910200000|2022-04-25 18:10:00|1049.1|1048.6|1048.6|1048.1|1049.4|1048.9|1047.5|1047|330
1650910500000|2022-04-25 18:15:00|1048.5|1048|1049.6|1049.1|1050|1049.5|1048.5|1048|976
1650910800000|2022-04-25 18:20:00|1049.7|1049.2|1050.6|1050.1|1050.8|1050.3|1049.1|1048.6|1229
1650911100000|2022-04-25 18:25:00|1050.7|1050.2|1052|1051.5|1052.2|1051.7|1050.7|1050.2|1194
1650911400000|2022-04-25 18:30:00|1052.1|1051.6|1052.2|1051.7|1052.8|1052.3|1051.7|1051.2|1547
1650911700000|2022-04-25 18:35:00|1052.3|1051.8|1051.8|1051.3|1052.8|1052.3|1051.8|1051.3|1234
1650912000000|2022-04-25 18:40:00|1051.7|1051.2|1050.9|1050.4|1052.3|1051.8|1050.7|1050.2|743
1650912300000|2022-04-25 18:45:00|1050.8|1050.3|1053.3|1052.8|1053.4|1052.9|1050.6|1050.1|724
1650912600000|2022-04-25 18:50:00|1053.2|1052.7|1053.2|1052.7|1053.4|1052.9|1052.7|1052.2|797
1650912900000|2022-04-25 18:55:00|1053.1|1052.6|1050.8|1050.3|1053.3|1052.8|1050.7|1050.2|896
1650913200000|2022-04-25 19:00:00|1050.7|1050.2|1049.6|1049.1|1051.1|1050.6|1048.8|1048.3|946
1650913500000|2022-04-25 19:05:00|1049.7|1049.2|1049.3|1048.8|1050.1|1049.6|1048.6|1048.1|679
1650913800000|2022-04-25 19:10:00|1049.2|1048.7|1049.8|1049.3|1049.8|1049.3|1049|1048.5|681
1650914100000|2022-04-25 19:15:00|1049.9|1049.4|1051.2|1050.7|1051.3|1050.8|1049.9|1049.4|474
1650914400000|2022-04-25 19:20:00|1051.3|1050.8|1052.7|1052.2|1053.1|1052.6|1051.3|1050.8|542
1650914700000|2022-04-25 19:25:00|1052.5|1052|1052.9|1052.4|1053.1|1052.6|1050.8|1050.3|1036
1650915000000|2022-04-25 19:30:00|1052.8|1052.3|1053|1052.5|1053.5|1053|1052.5|1052|1164
1650915300000|2022-04-25 19:35:00|1053.2|1052.7|1053.5|1053|1054|1053.5|1053.1|1052.6|1137
1650915600000|2022-04-25 19:40:00|1053.6|1053.1|1054|1053.5|1054.4|1053.9|1052.3|1051.8|1317
1650915900000|2022-04-25 19:45:00|1054.1|1053.6|1052.4|1051.9|1054.3|1053.8|1052.2|1051.7|1674
1650916200000|2022-04-25 19:50:00|1052.7|1052.2|1053.8|1053.3|1054.2|1053.7|1052.1|1051.6|1805
1650916500000|2022-04-25 19:55:00|1053.9|1053.4|1054|1053.5|1054|1053.5|1053|1052.5|6928
1650916800000|2022-04-25 20:00:00|1053.4|1052.4|1053.1|1052.1|1053.5|1052.5|1052.7|1051.7|1077
1650917100000|2022-04-25 20:05:00|1053|1052|1052.4|1051.4|1053.1|1052.1|1052.4|1051.4|98
1650917400000|2022-04-25 20:10:00|1052.3|1051.3|1052.3|1051.3|1052.5|1051.5|1052|1051|83
1650917700000|2022-04-25 20:15:00|1053.3|1052.3|1054.1|1053.1|1054.3|1053.3|1053.3|1052.3|68
1650918000000|2022-04-25 20:20:00|1054.2|1053.2|1054.2|1053.2|1054.4|1053.4|1054.2|1053.2|27
1650918300000|2022-04-25 20:25:00|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|7
1650918600000|2022-04-25 20:30:00|1054|1053|1053.7|1052.7|1054|1053|1053.1|1052.1|111
1650918900000|2022-04-25 20:35:00|1053.8|1052.8|1054.3|1053.3|1054.5|1053.5|1053.2|1052.2|121
1650919200000|2022-04-25 20:40:00|1054.2|1053.2|1054.5|1053.5|1054.9|1053.9|1054.2|1053.2|31
1650919500000|2022-04-25 20:45:00|1054.4|1053.4|1054.6|1053.6|1055.6|1054.6|1054.1|1053.1|175
1650919800000|2022-04-25 20:50:00|1054.5|1053.5|1055|1054|1055|1054|1054.3|1053.3|66
1650920100000|2022-04-25 20:55:00|1054.7|1053.7|1054.9|1053.9|1055.3|1054.3|1054.7|1053.7|124
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1054.4|1052.4|1055.7|1053.7|1054.4|1052.4|0
1650924300000|2022-04-25 22:05:00|1054.3|1052.3|1054.5|1052.5|1054.7|1052.7|1054.3|1052.3|0
1650924600000|2022-04-25 22:10:00|1054.6|1052.6|1054.5|1052.5|1054.9|1052.9|1054.4|1052.4|0
1650924900000|2022-04-25 22:15:00|1054.6|1052.6|1054.4|1052.4|1054.7|1052.7|1054.3|1052.3|0
1650925200000|2022-04-25 22:20:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.3|1052.3|0
1650925500000|2022-04-25 22:25:00|1054.4|1052.4|1054.7|1052.7|1054.8|1052.8|1054.4|1052.4|0
1650925800000|2022-04-25 22:30:00|1054.6|1052.6|1054.8|1052.8|1054.9|1052.9|1054.4|1052.4|0
1650926100000|2022-04-25 22:35:00|1054.7|1052.7|1054.8|1052.8|1054.8|1052.8|1054.5|1052.5|0
1650926400000|2022-04-25 22:40:00|1054.7|1052.7|1054.5|1052.5|1054.8|1052.8|1054.4|1052.4|0
1650926700000|2022-04-25 22:45:00|1054.4|1052.4|1054.6|1052.6|1054.7|1052.7|1054.4|1052.4|0
1650927000000|2022-04-25 22:50:00|1054.7|1052.7|1055.2|1053.2|1055.4|1053.4|1054.7|1052.7|0
1650927300000|2022-04-25 22:55:00|1055.1|1053.1|1055.3|1053.3|1055.3|1053.3|1055|1053|0
1650927600000|2022-04-25 23:00:00|1055.4|1053.4|1055.3|1053.3|1055.5|1053.5|1055.2|1053.2|0
1650927900000|2022-04-25 23:05:00|1055.2|1053.2|1055.4|1053.4|1055.5|1053.5|1055.2|1053.2|0
1650928200000|2022-04-25 23:10:00|1055.3|1053.3|1055.7|1053.7|1055.7|1053.7|1055.3|1053.3|0
1650928500000|2022-04-25 23:15:00|1055.6|1053.6|1055.6|1053.6|1055.8|1053.8|1055.6|1053.6|0
1650928800000|2022-04-25 23:20:00|1055.7|1053.7|1055.6|1053.6|1055.7|1053.7|1055.4|1053.4|0
1650929100000|2022-04-25 23:25:00|1055.5|1053.5|1055.4|1053.4|1055.7|1053.7|1055.4|1053.4|0
1650929400000|2022-04-25 23:30:00|1055.5|1053.5|1055.2|1053.2|1055.5|1053.5|1055.1|1053.1|0
1650929700000|2022-04-25 23:35:00|1055.1|1053.1|1055.1|1053.1|1055.2|1053.2|1055.1|1053.1|0
1650930000000|2022-04-25 23:40:00|1055.2|1053.2|1055.1|1053.1|1055.2|1053.2|1055.1|1053.1|0
1650930300000|2022-04-25 23:45:00|1055|1053|1055.1|1053.1|1055.1|1053.1|1054.8|1052.8|0
1650930600000|2022-04-25 23:50:00|1055.2|1053.2|1054.8|1052.8|1055.2|1053.2|1054.7|1052.7|0
1650930900000|2022-04-25 23:55:00|1054.7|1052.7|1054.9|1052.9|1055|1053|1054.6|1052.6|0
1650931200000|2022-04-26 00:00:00|1054.8|1052.8|1053|1052|1054.8|1052.8|1052.8|1051.8|12
1650931500000|2022-04-26 00:05:00|1053.4|1052.4|1053.4|1052.4|1054.5|1053.5|1053.3|1052.3|86
1650931800000|2022-04-26 00:10:00|1053.3|1052.3|1053.3|1052.3|1053.6|1052.6|1053.1|1052.1|11
1650932100000|2022-04-26 00:15:00|1053|1052|1053.1|1052.1|1053.4|1052.4|1052.7|1051.7|26
1650932400000|2022-04-26 00:20:00|1053|1052|1053.7|1052.7|1053.8|1052.8|1052.9|1051.9|22
1650932700000|2022-04-26 00:25:00|1053.5|1052.5|1053.8|1052.8|1053.9|1052.9|1053.4|1052.4|12
1650933000000|2022-04-26 00:30:00|1053.7|1052.7|1053.1|1052.1|1053.7|1052.7|1053.1|1052.1|6
1650933300000|2022-04-26 00:35:00|1053.4|1052.4|1053.5|1052.5|1053.6|1052.6|1053.4|1052.4|4
1650933600000|2022-04-26 00:40:00|1053.4|1052.4|1054.4|1053.4|1054.5|1053.5|1053.4|1052.4|55
1650933900000|2022-04-26 00:45:00|1054.7|1053.7|1054.5|1053.5|1054.9|1053.9|1054.2|1053.2|75
1650934200000|2022-04-26 00:50:00|1054.3|1053.3|1054.1|1053.1|1054.6|1053.6|1053.9|1052.9|21
1650934500000|2022-04-26 00:55:00|1054.6|1053.6|1054.2|1053.2|1054.6|1053.6|1054|1053|42
1650934800000|2022-04-26 01:00:00|1054.3|1053.3|1055.4|1054.4|1055.4|1054.4|1054.3|1053.3|94
1650935100000|2022-04-26 01:05:00|1055.5|1054.5|1055.4|1054.4|1055.9|1054.9|1055.3|1054.3|139
1650935400000|2022-04-26 01:10:00|1055.5|1054.5|1055.5|1054.5|1055.7|1054.7|1055.3|1054.3|97
1650935700000|2022-04-26 01:15:00|1055.6|1054.6|1053.9|1052.9|1055.8|1054.8|1053.5|1052.5|158
1650936000000|2022-04-26 01:20:00|1054.1|1053.1|1054.1|1053.1|1054.8|1053.8|1053.9|1052.9|114
1650936300000|2022-04-26 01:25:00|1054.2|1053.2|1054.2|1053.2|1055.6|1054.6|1054.2|1053.2|172
1650936600000|2022-04-26 01:30:00|1054.6|1053.6|1054.2|1053.2|1054.8|1053.8|1052.8|1051.8|24
1650936900000|2022-04-26 01:35:00|1053.7|1052.7|1055.1|1054.1|1055.3|1054.3|1052.3|1051.3|58
1650937200000|2022-04-26 01:40:00|1054.9|1053.9|1055.7|1054.7|1056|1055|1054.9|1053.9|41
1650937500000|2022-04-26 01:45:00|1053.8|1052.8|1055|1054|1055.1|1054.1|1053.4|1052.4|127
1650937800000|2022-04-26 01:50:00|1054.7|1053.7|1053.9|1052.9|1054.7|1053.7|1053.9|1052.9|10
1650938100000|2022-04-26 01:55:00|1053.5|1052.5|1052.4|1051.4|1053.5|1052.5|1052.3|1051.3|63
1650938400000|2022-04-26 02:00:00|1052.3|1051.3|1051.7|1050.7|1052.9|1051.9|1051.5|1050.5|74
1650938700000|2022-04-26 02:05:00|1052.3|1051.3|1053|1052|1054|1053|1052.3|1051.3|53
1650939000000|2022-04-26 02:10:00|1052.8|1051.8|1052.7|1051.7|1052.8|1051.8|1052.4|1051.4|9
1650939300000|2022-04-26 02:15:00|1053.6|1052.6|1054.7|1053.7|1054.7|1053.7|1052.3|1051.3|27
1650939600000|2022-04-26 02:20:00|1054.4|1053.4|1056|1055|1056|1055|1054.1|1053.1|81
1650939900000|2022-04-26 02:25:00|1055.9|1054.9|1057.4|1056.4|1057.6|1056.6|1055.9|1054.9|192
1650940200000|2022-04-26 02:30:00|1057.6|1056.6|1057.8|1056.8|1058.4|1057.4|1057.4|1056.4|255
1650940500000|2022-04-26 02:35:00|1057.7|1056.7|1058.1|1057.1|1059.3|1058.3|1057.6|1056.6|49
1650940800000|2022-04-26 02:40:00|1058|1057|1058.9|1057.9|1059.5|1058.5|1058|1057|32
1650941100000|2022-04-26 02:45:00|1059|1058|1058.7|1057.7|1059.2|1058.2|1058.4|1057.4|79
1650941400000|2022-04-26 02:50:00|1058.5|1057.5|1058.4|1057.4|1058.6|1057.6|1057.9|1056.9|25
1650941700000|2022-04-26 02:55:00|1058.2|1057.2|1058.9|1057.9|1058.9|1057.9|1057.4|1056.4|17
1650942000000|2022-04-26 03:00:00|1058.5|1057.5|1060.1|1059.1|1060.2|1059.2|1058.4|1057.4|69
1650942300000|2022-04-26 03:05:00|1059.9|1058.9|1061|1060|1061.1|1060.1|1059.5|1058.5|76
1650942600000|2022-04-26 03:10:00|1060.8|1059.8|1061.7|1060.7|1061.8|1060.8|1060.4|1059.4|73
1650942900000|2022-04-26 03:15:00|1062|1061|1061.8|1060.8|1063.1|1062.1|1061.8|1060.8|183
1650943200000|2022-04-26 03:20:00|1061.9|1060.9|1062.3|1061.3|1062.3|1061.3|1061.4|1060.4|68
1650943500000|2022-04-26 03:25:00|1062|1061|1062|1061|1062.1|1061.1|1061.3|1060.3|43
1650943800000|2022-04-26 03:30:00|1061.9|1060.9|1063|1062|1063|1062|1061.9|1060.9|319
1650944100000|2022-04-26 03:35:00|1062.7|1061.7|1063|1062|1063.5|1062.5|1062.6|1061.6|157
1650944400000|2022-04-26 03:40:00|1062.7|1061.7|1063|1062|1063.1|1062.1|1062.6|1061.6|144
1650944700000|2022-04-26 03:45:00|1062.9|1061.9|1062.3|1061.3|1063.1|1062.1|1062.2|1061.2|31
1650945000000|2022-04-26 03:50:00|1062.4|1061.4|1062.6|1061.6|1062.6|1061.6|1062.2|1061.2|28
1650945300000|2022-04-26 03:55:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1061.8|1060.8|29
1650945600000|2022-04-26 04:00:00|1062|1061|1062.2|1061.2|1062.4|1061.4|1062|1061|48
1650945900000|2022-04-26 04:05:00|1062.3|1061.3|1061.9|1060.9|1062.3|1061.3|1061.8|1060.8|29
1650946200000|2022-04-26 04:10:00|1061.8|1060.8|1061.9|1060.9|1062.1|1061.1|1061.6|1060.6|39
1650946500000|2022-04-26 04:15:00|1061.8|1060.8|1061.7|1060.7|1061.9|1060.9|1061.6|1060.6|16
1650946800000|2022-04-26 04:20:00|1061.9|1060.9|1061.6|1060.6|1061.9|1060.9|1061.6|1060.6|15
1650947100000|2022-04-26 04:25:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.3|1060.3|22
1650947400000|2022-04-26 04:30:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.5|1060.5|26
1650947700000|2022-04-26 04:35:00|1061.6|1060.6|1061.4|1060.4|1061.7|1060.7|1061.4|1060.4|25
1650948000000|2022-04-26 04:40:00|1061.3|1060.3|1060.8|1059.8|1061.6|1060.6|1060.7|1059.7|111
1650948300000|2022-04-26 04:45:00|1060.6|1059.6|1060.8|1059.8|1061|1060|1060.5|1059.5|55
1650948600000|2022-04-26 04:50:00|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.5|1059.5|10
1650948900000|2022-04-26 04:55:00|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.5|1059.5|16
1650949200000|2022-04-26 05:00:00|1060.9|1059.9|1061.2|1060.2|1062.1|1061.1|1060.6|1059.6|215
1650949500000|2022-04-26 05:05:00|1061|1060|1059.5|1058.5|1061.5|1060.5|1059.3|1058.3|203
1650949800000|2022-04-26 05:10:00|1059.8|1058.8|1059.7|1058.7|1060.6|1059.6|1059.7|1058.7|31
1650950100000|2022-04-26 05:15:00|1059.6|1058.6|1058.2|1057.2|1059.7|1058.7|1058.2|1057.2|46
1650950400000|2022-04-26 05:20:00|1058.3|1057.3|1058.4|1057.4|1058.6|1057.6|1057.8|1056.8|96
1650950700000|2022-04-26 05:25:00|1058.5|1057.5|1057.6|1056.6|1058.7|1057.7|1057.5|1056.5|30
1650951000000|2022-04-26 05:30:00|1057.8|1056.8|1057.2|1056.2|1058.2|1057.2|1057.2|1056.2|25
1650951300000|2022-04-26 05:35:00|1056.9|1055.9|1055.9|1054.9|1057.2|1056.2|1055.7|1054.7|55
1650951600000|2022-04-26 05:40:00|1056.2|1055.2|1056.9|1055.9|1056.9|1055.9|1056.1|1055.1|19
1650951900000|2022-04-26 05:45:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1056.8|1055.8|65
1650952200000|2022-04-26 05:50:00|1057.2|1056.2|1057.5|1056.5|1058|1057|1057.2|1056.2|116
1650952500000|2022-04-26 05:55:00|1057.4|1056.4|1055.8|1054.8|1057.6|1056.6|1055.8|1054.8|94
1650952800000|2022-04-26 06:00:00|1055.7|1054.7|1055|1054|1056.2|1055.2|1054.5|1053.5|108
1650953100000|2022-04-26 06:05:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1052.9|1051.9|209
1650953400000|2022-04-26 06:10:00|1054.8|1053.8|1053.7|1052.7|1055.3|1054.3|1053.3|1052.3|148
1650953700000|2022-04-26 06:15:00|1053.3|1052.3|1052.9|1051.9|1053.5|1052.5|1051.6|1050.6|202
1650954000000|2022-04-26 06:20:00|1052.8|1051.8|1053.6|1052.6|1054.1|1053.1|1052.5|1051.5|138
1650954300000|2022-04-26 06:25:00|1053.8|1052.8|1053.1|1052.1|1053.9|1052.9|1052.6|1051.6|165
1650954600000|2022-04-26 06:30:00|1053|1052|1051.4|1050.4|1053.9|1052.9|1051.4|1050.4|305
1650954900000|2022-04-26 06:35:00|1051.2|1050.2|1051.8|1050.8|1052.4|1051.4|1051.1|1050.1|493
1650955200000|2022-04-26 06:40:00|1051.9|1050.9|1051.2|1050.2|1051.9|1050.9|1051.1|1050.1|98
1650955500000|2022-04-26 06:45:00|1051.1|1050.1|1052.3|1051.3|1052.5|1051.5|1050.7|1049.7|489
1650955800000|2022-04-26 06:50:00|1052.4|1051.4|1052.5|1051.5|1052.9|1051.9|1051.7|1050.7|120
1650956100000|2022-04-26 06:55:00|1052.4|1051.4|1051.9|1050.9|1052.7|1051.7|1051.5|1050.5|240
1650956400000|2022-04-26 07:00:00|1051.7|1050.7|1052|1051|1052.1|1051.1|1049.6|1048.6|1141
1650956700000|2022-04-26 07:05:00|1051.9|1050.9|1050.3|1049.3|1052|1051|1050.2|1049.2|1238
1650957000000|2022-04-26 07:10:00|1050.4|1049.4|1049.5|1048.5|1050.8|1049.8|1049.4|1048.4|592
1650957300000|2022-04-26 07:15:00|1049.4|1048.4|1048.4|1047.4|1049.6|1048.6|1047.8|1046.8|622
1650957600000|2022-04-26 07:20:00|1048.3|1047.3|1048.7|1047.7|1049.3|1048.3|1047.8|1046.8|200
1650957900000|2022-04-26 07:25:00|1048.6|1047.6|1047.5|1046.5|1049.2|1048.2|1047.4|1046.4|101
1650958200000|2022-04-26 07:30:00|1047.2|1046.2|1048.8|1047.8|1049.3|1048.3|1047|1046|154
1650958500000|2022-04-26 07:35:00|1048.6|1047.6|1048.4|1047.4|1048.9|1047.9|1047.7|1046.7|171
1650958800000|2022-04-26 07:40:00|1048.3|1047.3|1047.6|1046.6|1048.7|1047.7|1047.4|1046.4|148
1650959100000|2022-04-26 07:45:00|1047.5|1046.5|1047.8|1046.8|1048.6|1047.6|1047.1|1046.1|251
1650959400000|2022-04-26 07:50:00|1047.9|1046.9|1048.2|1047.2|1048.9|1047.9|1047.9|1046.9|143
1650959700000|2022-04-26 07:55:00|1048.3|1047.3|1047.9|1046.9|1048.7|1047.7|1047.8|1046.8|314
1650960000000|2022-04-26 08:00:00|1048|1047|1048.3|1047.3|1049.8|1048.8|1047.7|1046.7|511
1650960300000|2022-04-26 08:05:00|1048.4|1047.4|1049.4|1048.4|1049.5|1048.5|1048.1|1047.1|620
1650960600000|2022-04-26 08:10:00|1049.5|1048.5|1050.2|1049.2|1050.4|1049.4|1049.4|1048.4|181
1650960900000|2022-04-26 08:15:00|1050.3|1049.3|1051.5|1050.5|1051.8|1050.8|1050.3|1049.3|505
1650961200000|2022-04-26 08:20:00|1051.4|1050.4|1052.3|1051.3|1052.4|1051.4|1051.4|1050.4|159
1650961500000|2022-04-26 08:25:00|1052.2|1051.2|1051.5|1050.5|1052.4|1051.4|1051.2|1050.2|426
1650961800000|2022-04-26 08:30:00|1051.6|1050.6|1050.8|1049.8|1051.6|1050.6|1050.4|1049.4|172
1650962100000|2022-04-26 08:35:00|1050.9|1049.9|1050.1|1049.1|1050.9|1049.9|1049.9|1048.9|388
1650962400000|2022-04-26 08:40:00|1050.2|1049.2|1050.7|1049.7|1051|1050|1050|1049|224
1650962700000|2022-04-26 08:45:00|1050.8|1049.8|1051.4|1050.4|1051.6|1050.6|1050.8|1049.8|280
1650963000000|2022-04-26 08:50:00|1051.3|1050.3|1051.1|1050.1|1051.6|1050.6|1051.1|1050.1|212
1650963300000|2022-04-26 08:55:00|1051.2|1050.2|1051.7|1050.7|1051.7|1050.7|1050.8|1049.8|195
1650963600000|2022-04-26 09:00:00|1051.8|1050.8|1051.7|1050.7|1052.2|1051.2|1051.6|1050.6|89
1650963900000|2022-04-26 09:05:00|1051.6|1050.6|1052.3|1051.3|1052.6|1051.6|1051.4|1050.4|116
1650964200000|2022-04-26 09:10:00|1052.4|1051.4|1052.2|1051.2|1052.6|1051.6|1051.8|1050.8|92
1650964500000|2022-04-26 09:15:00|1052.1|1051.1|1051.6|1050.6|1052.3|1051.3|1051.4|1050.4|223
1650964800000|2022-04-26 09:20:00|1051.5|1050.5|1051.3|1050.3|1051.5|1050.5|1050.9|1049.9|233
1650965100000|2022-04-26 09:25:00|1051.4|1050.4|1051.5|1050.5|1051.6|1050.6|1051.1|1050.1|79
1650965400000|2022-04-26 09:30:00|1051.6|1050.6|1052.9|1051.9|1053.1|1052.1|1051.5|1050.5|285
1650965700000|2022-04-26 09:35:00|1053|1052|1052.6|1051.6|1053.4|1052.4|1052.6|1051.6|139
1650966000000|2022-04-26 09:40:00|1052.7|1051.7|1052|1051|1052.7|1051.7|1051.9|1050.9|139
1650966300000|2022-04-26 09:45:00|1051.9|1050.9|1051.5|1050.5|1052.3|1051.3|1051.5|1050.5|310
1650966600000|2022-04-26 09:50:00|1051.6|1050.6|1051.6|1050.6|1051.8|1050.8|1051.2|1050.2|350
1650966900000|2022-04-26 09:55:00|1051.7|1050.7|1051.7|1050.7|1052|1051|1051.4|1050.4|367
1650967200000|2022-04-26 10:00:00|1051.6|1050.6|1052|1051|1052.1|1051.1|1051.4|1050.4|386
1650967500000|2022-04-26 10:05:00|1051.9|1050.9|1051.5|1050.5|1051.9|1050.9|1051.5|1050.5|157
1650967800000|2022-04-26 10:10:00|1051.6|1050.6|1051.3|1050.3|1051.6|1050.6|1050.9|1049.9|367
1650968100000|2022-04-26 10:15:00|1051.1|1050.1|1050.9|1049.9|1051.1|1050.1|1050.5|1049.5|171
1650968400000|2022-04-26 10:20:00|1051|1050|1051|1050|1051.3|1050.3|1050.9|1049.9|45
1650968700000|2022-04-26 10:25:00|1051.1|1050.1|1051.1|1050.1|1051.2|1050.2|1050.5|1049.5|202
1650969000000|2022-04-26 10:30:00|1051|1050|1051.7|1050.7|1052|1051|1051|1050|139
1650969300000|2022-04-26 10:35:00|1051.6|1050.6|1052.1|1051.1|1052.3|1051.3|1051.5|1050.5|235
1650969600000|2022-04-26 10:40:00|1052.2|1051.2|1052.5|1051.5|1052.7|1051.7|1051.8|1050.8|215
1650969900000|2022-04-26 10:45:00|1052.6|1051.6|1052.5|1051.5|1052.9|1051.9|1052.5|1051.5|196
1650970200000|2022-04-26 10:50:00|1052.6|1051.6|1052.2|1051.2|1052.6|1051.6|1052.2|1051.2|68
1650970500000|2022-04-26 10:55:00|1052.1|1051.1|1051.3|1050.3|1052.6|1051.6|1051.3|1050.3|101
1650970800000|2022-04-26 11:00:00|1051.4|1050.4|1050.4|1049.4|1051.4|1050.4|1050.2|1049.2|496
1650971100000|2022-04-26 11:05:00|1050.3|1049.3|1050.1|1049.1|1050.3|1049.3|1049.6|1048.6|271
1650971400000|2022-04-26 11:10:00|1050|1049|1050.3|1049.3|1050.6|1049.6|1049.6|1048.6|137
1650971700000|2022-04-26 11:15:00|1050.2|1049.2|1050.7|1049.7|1050.9|1049.9|1050.2|1049.2|216
1650972000000|2022-04-26 11:20:00|1050.6|1049.6|1051.7|1050.7|1051.7|1050.7|1050.6|1049.6|216
1650972300000|2022-04-26 11:25:00|1051.8|1050.8|1051.6|1050.6|1051.8|1050.8|1051.4|1050.4|100
1650972600000|2022-04-26 11:30:00|1051.5|1050.5|1050.8|1049.8|1051.5|1050.5|1050.8|1049.8|157
1650972900000|2022-04-26 11:35:00|1050.9|1049.9|1050.4|1049.4|1051.1|1050.1|1050|1049|279
1650973200000|2022-04-26 11:40:00|1050.2|1049.2|1050|1049|1050.3|1049.3|1049.9|1048.9|154
1650973500000|2022-04-26 11:45:00|1050.1|1049.1|1050.9|1049.9|1051|1050|1050.1|1049.1|128
1650973800000|2022-04-26 11:50:00|1051|1050|1050.7|1049.7|1051.1|1050.1|1050.6|1049.6|223
1650974100000|2022-04-26 11:55:00|1050.8|1049.8|1050.7|1049.7|1051|1050|1050.2|1049.2|191
1650974400000|2022-04-26 12:00:00|1050.8|1049.8|1050.6|1049.6|1051.2|1050.2|1050.5|1049.5|139
1650974700000|2022-04-26 12:05:00|1050.7|1049.7|1050.5|1049.5|1050.9|1049.9|1050.4|1049.4|98
1650975000000|2022-04-26 12:10:00|1050.4|1049.4|1050.3|1049.3|1050.7|1049.7|1050.1|1049.1|155
1650975300000|2022-04-26 12:15:00|1050.4|1049.4|1049.6|1048.6|1050.5|1049.5|1049.3|1048.3|409
1650975600000|2022-04-26 12:20:00|1049.5|1048.5|1049.9|1048.9|1050|1049|1049.3|1048.3|312
1650975900000|2022-04-26 12:25:00|1049.8|1048.8|1049.6|1048.6|1050.1|1049.1|1049.5|1048.5|99
1650976200000|2022-04-26 12:30:00|1049.5|1048.5|1049.7|1048.7|1050.4|1049.4|1049.5|1048.5|510
1650976500000|2022-04-26 12:35:00|1049.6|1048.6|1047.9|1046.9|1049.6|1048.6|1047.6|1046.6|874
1650976800000|2022-04-26 12:40:00|1047.8|1046.8|1047.4|1046.4|1047.9|1046.9|1047.2|1046.2|719
1650977100000|2022-04-26 12:45:00|1047.3|1046.3|1047.9|1046.9|1048.2|1047.2|1047.1|1046.1|732
1650977400000|2022-04-26 12:50:00|1048|1047|1048.5|1047.5|1048.5|1047.5|1047.7|1046.7|791
1650977700000|2022-04-26 12:55:00|1048.3|1047.3|1048|1047|1048.4|1047.4|1047.7|1046.7|626
1650978000000|2022-04-26 13:00:00|1047.9|1046.9|1047.8|1046.8|1048.1|1047.1|1047.3|1046.3|487
1650978300000|2022-04-26 13:05:00|1047.7|1046.7|1047.7|1046.7|1047.9|1046.9|1047.6|1046.6|407
1650978600000|2022-04-26 13:10:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|555
1650978900000|2022-04-26 13:15:00|1047.2|1046.2|1047.3|1046.3|1047.5|1046.5|1047|1046|480
1650979200000|2022-04-26 13:20:00|1047.2|1046.2|1046.6|1045.6|1047.2|1046.2|1046.3|1045.3|427
1650979500000|2022-04-26 13:25:00|1046.7|1045.7|1046.4|1045.4|1046.9|1045.9|1046.2|1045.2|780
1650979800000|2022-04-26 13:30:00|1046.2|1045.7|1045.9|1045.4|1047.4|1046.9|1045.3|1044.8|6734
1650980100000|2022-04-26 13:35:00|1045.7|1045.2|1046|1045.5|1046.6|1046.1|1044.7|1044.2|2217
1650980400000|2022-04-26 13:40:00|1045.9|1045.4|1045.7|1045.2|1046.8|1046.3|1045.2|1044.7|2313
1650980700000|2022-04-26 13:45:00|1045.6|1045.1|1044.7|1044.2|1046.2|1045.7|1044.7|1044.2|1956
1650981000000|2022-04-26 13:50:00|1044.8|1044.3|1043.4|1042.9|1044.9|1044.4|1043.2|1042.7|2299
1650981300000|2022-04-26 13:55:00|1043.3|1042.8|1042.6|1042.1|1044.2|1043.7|1042.5|1042|1453
1650981600000|2022-04-26 14:00:00|1042.5|1042|1041.4|1040.9|1042.7|1042.2|1040.9|1040.4|1681
1650981900000|2022-04-26 14:05:00|1041.2|1040.7|1042.5|1042|1042.7|1042.2|1041.1|1040.6|1010
1650982200000|2022-04-26 14:10:00|1042.4|1041.9|1040.9|1040.4|1042.8|1042.3|1040.8|1040.3|1962
1650982500000|2022-04-26 14:15:00|1040.8|1040.3|1038.9|1038.4|1040.8|1040.3|1038.7|1038.2|3309
1650982800000|2022-04-26 14:20:00|1038.8|1038.3|1038.2|1037.7|1039.2|1038.7|1037.6|1037.1|2381
1650983100000|2022-04-26 14:25:00|1038.1|1037.6|1039.3|1038.8|1039.3|1038.8|1037.7|1037.2|1535
1650983400000|2022-04-26 14:30:00|1039.4|1038.9|1036.8|1036.3|1039.4|1038.9|1036.8|1036.3|2231
1650983700000|2022-04-26 14:35:00|1036.7|1036.2|1036.3|1035.8|1037.8|1037.3|1036|1035.5|2485
1650984000000|2022-04-26 14:40:00|1036.4|1035.9|1035.9|1035.4|1037|1036.5|1035.6|1035.1|2631
1650984300000|2022-04-26 14:45:00|1035.8|1035.3|1037.1|1036.6|1037.7|1037.2|1035.6|1035.1|3403
1650984600000|2022-04-26 14:50:00|1037|1036.5|1035.6|1035.1|1037|1036.5|1035.4|1034.9|3335
1650984900000|2022-04-26 14:55:00|1035.7|1035.2|1034.5|1034|1035.7|1035.2|1034.5|1034|3051
1650985200000|2022-04-26 15:00:00|1034.4|1033.9|1033.6|1033.1|1034.7|1034.2|1033.6|1033.1|2437
1650985500000|2022-04-26 15:05:00|1033.5|1033|1034.4|1033.9|1034.6|1034.1|1033.3|1032.8|2011
1650985800000|2022-04-26 15:10:00|1034.3|1033.8|1035.1|1034.6|1035.3|1034.8|1034.1|1033.6|1667
1650986100000|2022-04-26 15:15:00|1035|1034.5|1033.6|1033.1|1035|1034.5|1033.4|1032.9|1936
1650986400000|2022-04-26 15:20:00|1033.7|1033.2|1035.6|1035.1|1036.1|1035.6|1033.4|1032.9|1791
1650986700000|2022-04-26 15:25:00|1035.7|1035.2|1035.3|1034.8|1036|1035.5|1035.2|1034.7|1800
1650987000000|2022-04-26 15:30:00|1035.1|1034.6|1035.7|1035.2|1036.5|1036|1034.4|1033.9|2754
1650987300000|2022-04-26 15:35:00|1035.8|1035.3|1035.7|1035.2|1035.9|1035.4|1034.5|1034|1496
1650987600000|2022-04-26 15:40:00|1035.6|1035.1|1036|1035.5|1036.1|1035.6|1034.5|1034|1325
1650987900000|2022-04-26 15:45:00|1035.9|1035.4|1035.9|1035.4|1036.4|1035.9|1035.3|1034.8|631
1650988200000|2022-04-26 15:50:00|1036|1035.5|1035.6|1035.1|1036.4|1035.9|1035.6|1035.1|782
1650988500000|2022-04-26 15:55:00|1035.5|1035|1033|1032.5|1035.5|1035|1033|1032.5|3863
1650988800000|2022-04-26 16:00:00|1033.2|1032.7|1034.4|1033.9|1034.7|1034.2|1033.2|1032.7|771
1650989100000|2022-04-26 16:05:00|1034.5|1034|1035.6|1035.1|1035.6|1035.1|1034.3|1033.8|581
1650989400000|2022-04-26 16:10:00|1035.7|1035.2|1036.1|1035.6|1036.3|1035.8|1035.2|1034.7|408
1650989700000|2022-04-26 16:15:00|1036.2|1035.7|1036.6|1036.1|1036.9|1036.4|1036.2|1035.7|372
1650990000000|2022-04-26 16:20:00|1036.7|1036.2|1038|1037.5|1038.2|1037.7|1036.7|1036.2|556
1650990300000|2022-04-26 16:25:00|1038.1|1037.6|1038.7|1038.2|1038.9|1038.4|1037.6|1037.1|493
1650990600000|2022-04-26 16:30:00|1038.6|1038.1|1037.9|1037.4|1038.8|1038.3|1037.6|1037.1|620
1650990900000|2022-04-26 16:35:00|1038|1037.5|1037.2|1036.7|1038.1|1037.6|1037.1|1036.6|342
1650991200000|2022-04-26 16:40:00|1037.3|1036.8|1037.6|1037.1|1037.9|1037.4|1036.9|1036.4|419
1650991500000|2022-04-26 16:45:00|1037.8|1037.3|1037.9|1037.4|1037.9|1037.4|1037.1|1036.6|322
1650991800000|2022-04-26 16:50:00|1038.1|1037.6|1038.4|1037.9|1039|1038.5|1038|1037.5|458
1650992100000|2022-04-26 16:55:00|1038.3|1037.8|1039.8|1039.3|1040.5|1040|1037.8|1037.3|1095
1650992400000|2022-04-26 17:00:00|1039.9|1039.4|1037.2|1036.7|1039.9|1039.4|1037|1036.5|1092
1650992700000|2022-04-26 17:05:00|1037.3|1036.8|1036.9|1036.4|1037.5|1037|1036.9|1036.4|602
1650993000000|2022-04-26 17:10:00|1036.8|1036.3|1035.8|1035.3|1037.2|1036.7|1035.8|1035.3|435
1650993300000|2022-04-26 17:15:00|1035.7|1035.2|1035.3|1034.8|1036.2|1035.7|1035.3|1034.8|435
1650993600000|2022-04-26 17:20:00|1035.6|1035.1|1035.1|1034.6|1035.6|1035.1|1035.1|1034.6|353
1650993900000|2022-04-26 17:25:00|1035|1034.5|1035|1034.5|1035.3|1034.8|1034.8|1034.3|1072
1650994200000|2022-04-26 17:30:00|1034.9|1034.4|1035.1|1034.6|1035.4|1034.9|1034.5|1034|1209
1650994500000|2022-04-26 17:35:00|1035|1034.5|1035.3|1034.8|1035.7|1035.2|1034.7|1034.2|700
1650994800000|2022-04-26 17:40:00|1035.2|1034.7|1035.9|1035.4|1036.4|1035.9|1035.1|1034.6|902
1650995100000|2022-04-26 17:45:00|1036.1|1035.6|1035.4|1034.9|1036.4|1035.9|1035.2|1034.7|642
1650995400000|2022-04-26 17:50:00|1035.6|1035.1|1034.9|1034.4|1035.6|1035.1|1034.9|1034.4|502
1650995700000|2022-04-26 17:55:00|1035|1034.5|1035.4|1034.9|1035.7|1035.2|1035|1034.5|502
1650996000000|2022-04-26 18:00:00|1035.3|1034.8|1035.4|1034.9|1035.6|1035.1|1034.4|1033.9|590
1650996300000|2022-04-26 18:05:00|1035.3|1034.8|1035.3|1034.8|1035.9|1035.4|1035|1034.5|513
1650996600000|2022-04-26 18:10:00|1035.2|1034.7|1036.2|1035.7|1036.3|1035.8|1035.2|1034.7|503
1650996900000|2022-04-26 18:15:00|1036.1|1035.6|1035.7|1035.2|1036.9|1036.4|1035.4|1034.9|676
1650997200000|2022-04-26 18:20:00|1035.8|1035.3|1036.6|1036.1|1037.2|1036.7|1035.6|1035.1|639
1650997500000|2022-04-26 18:25:00|1036.7|1036.2|1036.7|1036.2|1037|1036.5|1036|1035.5|429
1650997800000|2022-04-26 18:30:00|1036.6|1036.1|1037|1036.5|1037.1|1036.6|1036.2|1035.7|662
1650998100000|2022-04-26 18:35:00|1037.1|1036.6|1036.8|1036.3|1037.7|1037.2|1036.7|1036.2|769
1650998400000|2022-04-26 18:40:00|1036.6|1036.1|1034.8|1034.3|1036.6|1036.1|1034.8|1034.3|1887
1650998700000|2022-04-26 18:45:00|1035|1034.5|1034.9|1034.4|1035.8|1035.3|1034.6|1034.1|721
1650999000000|2022-04-26 18:50:00|1035|1034.5|1035.9|1035.4|1036|1035.5|1035|1034.5|368
1650999300000|2022-04-26 18:55:00|1036|1035.5|1036.7|1036.2|1037.1|1036.6|1036|1035.5|377
1650999600000|2022-04-26 19:00:00|1036.8|1036.3|1035.8|1035.3|1037.3|1036.8|1035.7|1035.2|864
1650999900000|2022-04-26 19:05:00|1035.7|1035.2|1034.6|1034.1|1035.7|1035.2|1034.3|1033.8|380
1651000200000|2022-04-26 19:10:00|1034.5|1034|1033.6|1033.1|1035.1|1034.6|1033.4|1032.9|675
1651000500000|2022-04-26 19:15:00|1033.5|1033|1032.6|1032.1|1033.7|1033.2|1032.2|1031.7|977
1651000800000|2022-04-26 19:20:00|1032.5|1032|1032.9|1032.4|1033.2|1032.7|1032.3|1031.8|1153
1651001100000|2022-04-26 19:25:00|1033|1032.5|1032.7|1032.2|1033.1|1032.6|1032.5|1032|1149
1651001400000|2022-04-26 19:30:00|1032.6|1032.1|1031.8|1031.3|1032.7|1032.2|1031.5|1031|1332
1651001700000|2022-04-26 19:35:00|1031.7|1031.2|1032.7|1032.2|1032.7|1032.2|1031.3|1030.8|842
1651002000000|2022-04-26 19:40:00|1032.8|1032.3|1032.6|1032.1|1033|1032.5|1031.9|1031.4|925
1651002300000|2022-04-26 19:45:00|1032.7|1032.2|1031.7|1031.2|1033|1032.5|1031.3|1030.8|1256
1651002600000|2022-04-26 19:50:00|1031.6|1031.1|1031|1030.5|1032.4|1031.9|1030.9|1030.4|2757
1651002900000|2022-04-26 19:55:00|1030.9|1030.4|1029.6|1029.1|1031.7|1031.2|1029.5|1029|9472
1651003200000|2022-04-26 20:00:00|1029.7|1028.7|1029.8|1028.8|1031.2|1030.2|1029.5|1028.5|1256
1651003500000|2022-04-26 20:05:00|1029.7|1028.7|1028.3|1027.3|1030|1029|1028.1|1027.1|868
1651003800000|2022-04-26 20:10:00|1028.5|1027.5|1029.6|1028.6|1030.4|1029.4|1028.3|1027.3|319
1651004100000|2022-04-26 20:15:00|1029.7|1028.7|1029.5|1028.5|1030.2|1029.2|1028.9|1027.9|176
1651004400000|2022-04-26 20:20:00|1029.4|1028.4|1029.2|1028.2|1029.4|1028.4|1028.7|1027.7|45
1651004700000|2022-04-26 20:25:00|1029|1028|1028.9|1027.9|1029|1028|1028.3|1027.3|67
1651005000000|2022-04-26 20:30:00|1029|1028|1028.8|1027.8|1029.3|1028.3|1028.7|1027.7|115
1651005300000|2022-04-26 20:35:00|1029|1028|1028.9|1027.9|1029.2|1028.2|1028.8|1027.8|43
1651005600000|2022-04-26 20:40:00|1029|1028|1028.5|1027.5|1029|1028|1028.2|1027.2|108
1651005900000|2022-04-26 20:45:00|1028.7|1027.7|1028.8|1027.8|1029|1028|1027.5|1026.5|61
1651006200000|2022-04-26 20:50:00|1028.7|1027.7|1028.6|1027.6|1029|1028|1028.3|1027.3|24
1651006500000|2022-04-26 20:55:00|1028.8|1027.8|1029|1028|1029.7|1028.7|1028.7|1027.7|39
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1030.9|1028.9|1031.2|1029.2|1029.5|1027.5|0
1651010700000|2022-04-26 22:05:00|1031|1029|1033.1|1031.1|1033.8|1031.8|1030.9|1028.9|0
1651011000000|2022-04-26 22:10:00|1033.2|1031.2|1033.4|1031.4|1034.1|1032.1|1033|1031|0
1651011300000|2022-04-26 22:15:00|1033.6|1031.6|1032.7|1030.7|1033.8|1031.8|1032|1030|0
1651011600000|2022-04-26 22:20:00|1032.8|1030.8|1034.5|1032.5|1034.5|1032.5|1032.6|1030.6|0
1651011900000|2022-04-26 22:25:00|1034.4|1032.4|1036|1034|1036.2|1034.2|1034.2|1032.2|0
1651012200000|2022-04-26 22:30:00|1036.1|1034.1|1035.3|1033.3|1036.5|1034.5|1035.2|1033.2|0
1651012500000|2022-04-26 22:35:00|1035.4|1033.4|1034.4|1032.4|1035.6|1033.6|1034.3|1032.3|0
1651012800000|2022-04-26 22:40:00|1034.3|1032.3|1033.3|1031.3|1034.6|1032.6|1033.3|1031.3|0
1651013100000|2022-04-26 22:45:00|1033.4|1031.4|1033.5|1031.5|1033.9|1031.9|1033.1|1031.1|0
1651013400000|2022-04-26 22:50:00|1033.4|1031.4|1034.4|1032.4|1034.7|1032.7|1033.4|1031.4|0
1651013700000|2022-04-26 22:55:00|1034.5|1032.5|1033.7|1031.7|1034.6|1032.6|1033.5|1031.5|0
1651014000000|2022-04-26 23:00:00|1033.8|1031.8|1034.2|1032.2|1034.3|1032.3|1033.7|1031.7|0
1651014300000|2022-04-26 23:05:00|1034|1032|1034.7|1032.7|1034.8|1032.8|1034|1032|0
1651014600000|2022-04-26 23:10:00|1034.8|1032.8|1034.6|1032.6|1035|1033|1034.2|1032.2|0
1651014900000|2022-04-26 23:15:00|1034.5|1032.5|1034.6|1032.6|1034.9|1032.9|1034.4|1032.4|0
1651015200000|2022-04-26 23:20:00|1034.7|1032.7|1034.8|1032.8|1034.9|1032.9|1034.6|1032.6|0
1651015500000|2022-04-26 23:25:00|1034.9|1032.9|1034.4|1032.4|1035.1|1033.1|1034.3|1032.3|0
1651015800000|2022-04-26 23:30:00|1034.3|1032.3|1035.2|1033.2|1035.5|1033.5|1034.3|1032.3|0
1651016100000|2022-04-26 23:35:00|1035.1|1033.1|1035.4|1033.4|1035.5|1033.5|1034.7|1032.7|0
1651016400000|2022-04-26 23:40:00|1035.2|1033.2|1035.4|1033.4|1035.8|1033.8|1035.1|1033.1|0
1651016700000|2022-04-26 23:45:00|1035.5|1033.5|1035.8|1033.8|1035.9|1033.9|1035.3|1033.3|0
1651017000000|2022-04-26 23:50:00|1035.9|1033.9|1035.7|1033.7|1036.4|1034.4|1035.6|1033.6|0
1651017300000|2022-04-26 23:55:00|1035.8|1033.8|1035.6|1033.6|1036.3|1034.3|1035.4|1033.4|0
1651017600000|2022-04-27 00:00:00|1033.9|1032.9|1033.5|1032.5|1034.7|1033.7|1033.3|1032.3|117
1651017900000|2022-04-27 00:05:00|1033.3|1032.3|1032.3|1031.3|1033.3|1032.3|1031.5|1030.5|375
1651018200000|2022-04-27 00:10:00|1032|1031|1031.9|1030.9|1032.8|1031.8|1031.6|1030.6|73
1651018500000|2022-04-27 00:15:00|1032.8|1031.8|1033.2|1032.2|1033.2|1032.2|1032.4|1031.4|54
1651018800000|2022-04-27 00:20:00|1032.8|1031.8|1033|1032|1033.4|1032.4|1032.6|1031.6|91
1651019100000|2022-04-27 00:25:00|1033.1|1032.1|1032.6|1031.6|1033.3|1032.3|1032.6|1031.6|6
1651019400000|2022-04-27 00:30:00|1032.5|1031.5|1031.8|1030.8|1032.5|1031.5|1031.8|1030.8|56
1651019700000|2022-04-27 00:35:00|1031.9|1030.9|1032|1031|1032.6|1031.6|1031.9|1030.9|29
1651020000000|2022-04-27 00:40:00|1031.9|1030.9|1031.5|1030.5|1031.9|1030.9|1030.5|1029.5|88
1651020300000|2022-04-27 00:45:00|1030.7|1029.7|1031.5|1030.5|1031.6|1030.6|1030.7|1029.7|41
1651020600000|2022-04-27 00:50:00|1031.6|1030.6|1031.5|1030.5|1031.8|1030.8|1031.4|1030.4|19
1651020900000|2022-04-27 00:55:00|1031.3|1030.3|1031.7|1030.7|1031.7|1030.7|1030.4|1029.4|47
1651021200000|2022-04-27 01:00:00|1031.8|1030.8|1031.3|1030.3|1032|1031|1031.2|1030.2|30
1651021500000|2022-04-27 01:05:00|1031.2|1030.2|1032.7|1031.7|1032.7|1031.7|1031.1|1030.1|29
1651021800000|2022-04-27 01:10:00|1032.8|1031.8|1032.4|1031.4|1032.8|1031.8|1032.3|1031.3|17
1651022100000|2022-04-27 01:15:00|1032.3|1031.3|1034.8|1033.8|1035.7|1034.7|1032.3|1031.3|113
1651022400000|2022-04-27 01:20:00|1035.3|1034.3|1036.6|1035.6|1037.5|1036.5|1035.3|1034.3|82
1651022700000|2022-04-27 01:25:00|1036.1|1035.1|1035.9|1034.9|1036.2|1035.2|1035.5|1034.5|134
1651023000000|2022-04-27 01:30:00|1035.7|1034.7|1036.1|1035.1|1037.1|1036.1|1034.5|1033.5|180
1651023300000|2022-04-27 01:35:00|1037|1036|1041.3|1040.3|1041.4|1040.4|1035.9|1034.9|102
1651023600000|2022-04-27 01:40:00|1041.4|1040.4|1039.6|1038.6|1043.1|1042.1|1039.6|1038.6|324
1651023900000|2022-04-27 01:45:00|1039.4|1038.4|1038.6|1037.6|1040.4|1039.4|1038.6|1037.6|109
1651024200000|2022-04-27 01:50:00|1038.5|1037.5|1036.8|1035.8|1038.5|1037.5|1036.8|1035.8|143
1651024500000|2022-04-27 01:55:00|1037.1|1036.1|1038.5|1037.5|1038.5|1037.5|1037.1|1036.1|54
1651024800000|2022-04-27 02:00:00|1037.9|1036.9|1037|1036|1038.4|1037.4|1036.7|1035.7|44
1651025100000|2022-04-27 02:05:00|1037.3|1036.3|1036.9|1035.9|1037.6|1036.6|1036|1035|44
1651025400000|2022-04-27 02:10:00|1037.6|1036.6|1038.2|1037.2|1039.3|1038.3|1037.4|1036.4|84
1651025700000|2022-04-27 02:15:00|1038.1|1037.1|1036.5|1035.5|1038.1|1037.1|1036.4|1035.4|106
1651026000000|2022-04-27 02:20:00|1036.2|1035.2|1035.1|1034.1|1036.3|1035.3|1034.4|1033.4|178
1651026300000|2022-04-27 02:25:00|1035|1034|1034.8|1033.8|1035|1034|1033.7|1032.7|97
1651026600000|2022-04-27 02:30:00|1035.7|1034.7|1034.2|1033.2|1035.9|1034.9|1034|1033|77
1651026900000|2022-04-27 02:35:00|1034.1|1033.1|1036.1|1035.1|1036.1|1035.1|1033.3|1032.3|87
1651027200000|2022-04-27 02:40:00|1036.4|1035.4|1037.7|1036.7|1037.7|1036.7|1036|1035|51
1651027500000|2022-04-27 02:45:00|1037.8|1036.8|1036.4|1035.4|1037.9|1036.9|1036.1|1035.1|49
1651027800000|2022-04-27 02:50:00|1037|1036|1039.3|1038.3|1039.8|1038.8|1036.4|1035.4|58
1651028100000|2022-04-27 02:55:00|1039.1|1038.1|1040.5|1039.5|1041|1040|1039|1038|50
1651028400000|2022-04-27 03:00:00|1041.2|1040.2|1039.8|1038.8|1041.2|1040.2|1039.2|1038.2|110
1651028700000|2022-04-27 03:05:00|1039.9|1038.9|1040.4|1039.4|1040.8|1039.8|1039.4|1038.4|126
1651029000000|2022-04-27 03:10:00|1040|1039|1040.4|1039.4|1041.7|1040.7|1039.8|1038.8|77
1651029300000|2022-04-27 03:15:00|1040.1|1039.1|1039.1|1038.1|1040.1|1039.1|1039|1038|69
1651029600000|2022-04-27 03:20:00|1039.3|1038.3|1040|1039|1040|1039|1039.3|1038.3|25
1651029900000|2022-04-27 03:25:00|1040.2|1039.2|1040.4|1039.4|1040.4|1039.4|1039.7|1038.7|32
1651030200000|2022-04-27 03:30:00|1040|1039|1041|1040|1041|1040|1040|1039|32
1651030500000|2022-04-27 03:35:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.4|1039.4|31
1651030800000|2022-04-27 03:40:00|1040.5|1039.5|1040.7|1039.7|1040.9|1039.9|1040.3|1039.3|34
1651031100000|2022-04-27 03:45:00|1040.5|1039.5|1041.7|1040.7|1041.9|1040.9|1040.3|1039.3|94
1651031400000|2022-04-27 03:50:00|1041.5|1040.5|1041.1|1040.1|1041.5|1040.5|1041|1040|53
1651031700000|2022-04-27 03:55:00|1041|1040|1040.9|1039.9|1041.3|1040.3|1040.7|1039.7|46
1651032000000|2022-04-27 04:00:00|1040.6|1039.6|1040.6|1039.6|1040.7|1039.7|1040.2|1039.2|39
1651032300000|2022-04-27 04:05:00|1040.4|1039.4|1040.2|1039.2|1040.7|1039.7|1040.2|1039.2|36
1651032600000|2022-04-27 04:10:00|1040.3|1039.3|1039.8|1038.8|1040.3|1039.3|1039.7|1038.7|36
1651032900000|2022-04-27 04:15:00|1040|1039|1039.8|1038.8|1040|1039|1039.6|1038.6|28
1651033200000|2022-04-27 04:20:00|1039.7|1038.7|1039.4|1038.4|1039.8|1038.8|1039.2|1038.2|62
1651033500000|2022-04-27 04:25:00|1039.6|1038.6|1039.8|1038.8|1040.1|1039.1|1039.4|1038.4|48
1651033800000|2022-04-27 04:30:00|1039.7|1038.7|1039.4|1038.4|1040.1|1039.1|1039.4|1038.4|60
1651034100000|2022-04-27 04:35:00|1039.5|1038.5|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|40
1651034400000|2022-04-27 04:40:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1038.9|1037.9|37
1651034700000|2022-04-27 04:45:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|22
1651035000000|2022-04-27 04:50:00|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|18
1651035300000|2022-04-27 04:55:00|1039.1|1038.1|1039|1038|1039.4|1038.4|1038.9|1037.9|31
1651035600000|2022-04-27 05:00:00|1039.5|1038.5|1038.8|1037.8|1040.7|1039.7|1038.8|1037.8|78
1651035900000|2022-04-27 05:05:00|1038.9|1037.9|1040.4|1039.4|1040.5|1039.5|1038.9|1037.9|25
1651036200000|2022-04-27 05:10:00|1040.5|1039.5|1041.2|1040.2|1041.4|1040.4|1040.4|1039.4|45
1651036500000|2022-04-27 05:15:00|1041|1040|1040.7|1039.7|1041.4|1040.4|1040.6|1039.6|60
1651036800000|2022-04-27 05:20:00|1040.2|1039.2|1039.8|1038.8|1040.4|1039.4|1039.7|1038.7|53
1651037100000|2022-04-27 05:25:00|1039.6|1038.6|1041|1040|1041|1040|1039.6|1038.6|65
1651037400000|2022-04-27 05:30:00|1040.8|1039.8|1040.3|1039.3|1042|1041|1040.2|1039.2|129
1651037700000|2022-04-27 05:35:00|1040.2|1039.2|1040.9|1039.9|1041.5|1040.5|1040.2|1039.2|31
1651038000000|2022-04-27 05:40:00|1041.2|1040.2|1042.5|1041.5|1042.5|1041.5|1041|1040|80
1651038300000|2022-04-27 05:45:00|1042|1041|1041.8|1040.8|1042.2|1041.2|1041.3|1040.3|39
1651038600000|2022-04-27 05:50:00|1041.9|1040.9|1041.8|1040.8|1042.4|1041.4|1041.4|1040.4|64
1651038900000|2022-04-27 05:55:00|1041.5|1040.5|1041.5|1040.5|1042.4|1041.4|1041.3|1040.3|39
1651039200000|2022-04-27 06:00:00|1041.2|1040.2|1039.7|1038.7|1041.3|1040.3|1039.4|1038.4|127
1651039500000|2022-04-27 06:05:00|1039.3|1038.3|1039.5|1038.5|1040.3|1039.3|1039.1|1038.1|74
1651039800000|2022-04-27 06:10:00|1039.3|1038.3|1040.8|1039.8|1040.8|1039.8|1038.9|1037.9|151
1651040100000|2022-04-27 06:15:00|1040.9|1039.9|1041.1|1040.1|1041.6|1040.6|1040.4|1039.4|48
1651040400000|2022-04-27 06:20:00|1041|1040|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|43
1651040700000|2022-04-27 06:25:00|1041.2|1040.2|1040.9|1039.9|1041.6|1040.6|1040.9|1039.9|48
1651041000000|2022-04-27 06:30:00|1041.1|1040.1|1040.4|1039.4|1041.5|1040.5|1040.3|1039.3|270
1651041300000|2022-04-27 06:35:00|1040.9|1039.9|1040.6|1039.6|1041.1|1040.1|1040|1039|249
1651041600000|2022-04-27 06:40:00|1040.4|1039.4|1040.8|1039.8|1041|1040|1040.2|1039.2|156
1651041900000|2022-04-27 06:45:00|1040.9|1039.9|1040.9|1039.9|1041|1040|1040.3|1039.3|39
1651042200000|2022-04-27 06:50:00|1040.7|1039.7|1041.2|1040.2|1041.2|1040.2|1040.4|1039.4|56
1651042500000|2022-04-27 06:55:00|1041.3|1040.3|1042.8|1041.8|1043|1042|1041.3|1040.3|185
1651042800000|2022-04-27 07:00:00|1042.9|1041.9|1042.6|1041.6|1044.2|1043.2|1042.1|1041.1|292
1651043100000|2022-04-27 07:05:00|1042.7|1041.7|1043.2|1042.2|1043.9|1042.9|1041.9|1040.9|221
1651043400000|2022-04-27 07:10:00|1042.7|1041.7|1042.1|1041.1|1044.3|1043.3|1042|1041|776
1651043700000|2022-04-27 07:15:00|1042|1041|1040.7|1039.7|1042.4|1041.4|1040.7|1039.7|807
1651044000000|2022-04-27 07:20:00|1040.6|1039.6|1038.8|1037.8|1040.8|1039.8|1038.2|1037.2|700
1651044300000|2022-04-27 07:25:00|1038.7|1037.7|1035.9|1034.9|1038.9|1037.9|1035.7|1034.7|741
1651044600000|2022-04-27 07:30:00|1035.8|1034.8|1037.6|1036.6|1037.7|1036.7|1035.5|1034.5|629
1651044900000|2022-04-27 07:35:00|1037.8|1036.8|1039.3|1038.3|1039.4|1038.4|1037.4|1036.4|250
1651045200000|2022-04-27 07:40:00|1039.4|1038.4|1039.7|1038.7|1040.3|1039.3|1038.9|1037.9|277
1651045500000|2022-04-27 07:45:00|1039.5|1038.5|1040.8|1039.8|1041.6|1040.6|1039.3|1038.3|246
1651045800000|2022-04-27 07:50:00|1041|1040|1044|1043|1044|1043|1041|1040|671
1651046100000|2022-04-27 07:55:00|1044.1|1043.1|1044|1043|1045.1|1044.1|1043.4|1042.4|1161
1651046400000|2022-04-27 08:00:00|1043.9|1042.9|1042.4|1041.4|1044.3|1043.3|1042.2|1041.2|176
1651046700000|2022-04-27 08:05:00|1042.3|1041.3|1042.6|1041.6|1042.6|1041.6|1041.6|1040.6|230
1651047000000|2022-04-27 08:10:00|1042.8|1041.8|1044.2|1043.2|1044.3|1043.3|1042.3|1041.3|206
1651047300000|2022-04-27 08:15:00|1044.3|1043.3|1045.2|1044.2|1045.6|1044.6|1044|1043|301
1651047600000|2022-04-27 08:20:00|1045.3|1044.3|1044.9|1043.9|1045.7|1044.7|1044.5|1043.5|230
1651047900000|2022-04-27 08:25:00|1044.8|1043.8|1043.6|1042.6|1045|1044|1043.6|1042.6|292
1651048200000|2022-04-27 08:30:00|1043.8|1042.8|1042.8|1041.8|1044.3|1043.3|1042.8|1041.8|90
1651048500000|2022-04-27 08:35:00|1042.6|1041.6|1043.3|1042.3|1043.5|1042.5|1042.6|1041.6|78
1651048800000|2022-04-27 08:40:00|1043.5|1042.5|1043.4|1042.4|1043.7|1042.7|1043.2|1042.2|36
1651049100000|2022-04-27 08:45:00|1043.3|1042.3|1041.9|1040.9|1043.3|1042.3|1041.7|1040.7|85
1651049400000|2022-04-27 08:50:00|1041.8|1040.8|1042.8|1041.8|1042.8|1041.8|1041.7|1040.7|42
1651049700000|2022-04-27 08:55:00|1042.4|1041.4|1042.4|1041.4|1043.9|1042.9|1042|1041|302
1651050000000|2022-04-27 09:00:00|1042.3|1041.3|1042.8|1041.8|1043.5|1042.5|1042.2|1041.2|198
1651050300000|2022-04-27 09:05:00|1042.7|1041.7|1042.4|1041.4|1043.4|1042.4|1042.4|1041.4|45
1651050600000|2022-04-27 09:10:00|1042|1041|1043.3|1042.3|1043.9|1042.9|1041.9|1040.9|65
1651050900000|2022-04-27 09:15:00|1043.2|1042.2|1042.9|1041.9|1043.2|1042.2|1042.2|1041.2|277
1651051200000|2022-04-27 09:20:00|1043|1042|1043.7|1042.7|1044.5|1043.5|1042.9|1041.9|449
1651051500000|2022-04-27 09:25:00|1043.8|1042.8|1044.6|1043.6|1044.6|1043.6|1043.5|1042.5|281
1651051800000|2022-04-27 09:30:00|1044.5|1043.5|1042.9|1041.9|1044.6|1043.6|1042.9|1041.9|175
1651052100000|2022-04-27 09:35:00|1043.1|1042.1|1044|1043|1044|1043|1042.9|1041.9|102
1651052400000|2022-04-27 09:40:00|1044.1|1043.1|1044|1043|1044.3|1043.3|1043.8|1042.8|70
1651052700000|2022-04-27 09:45:00|1044.1|1043.1|1043.4|1042.4|1044.1|1043.1|1043.3|1042.3|44
1651053000000|2022-04-27 09:50:00|1043.6|1042.6|1043.9|1042.9|1044.2|1043.2|1043.6|1042.6|134
1651053300000|2022-04-27 09:55:00|1044.1|1043.1|1044.7|1043.7|1045|1044|1044.1|1043.1|229
1651053600000|2022-04-27 10:00:00|1044.8|1043.8|1045.4|1044.4|1045.6|1044.6|1044.5|1043.5|216
1651053900000|2022-04-27 10:05:00|1045.3|1044.3|1045|1044|1045.5|1044.5|1045|1044|129
1651054200000|2022-04-27 10:10:00|1045.1|1044.1|1044.9|1043.9|1045.6|1044.6|1044.9|1043.9|234
1651054500000|2022-04-27 10:15:00|1045.1|1044.1|1044.5|1043.5|1045.2|1044.2|1044.5|1043.5|53
1651054800000|2022-04-27 10:20:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.4|1043.4|60
1651055100000|2022-04-27 10:25:00|1044.4|1043.4|1045.3|1044.3|1045.5|1044.5|1044.4|1043.4|80
1651055400000|2022-04-27 10:30:00|1045.2|1044.2|1045.3|1044.3|1045.3|1044.3|1044.8|1043.8|72
1651055700000|2022-04-27 10:35:00|1045.1|1044.1|1044.7|1043.7|1045.4|1044.4|1044.6|1043.6|126
1651056000000|2022-04-27 10:40:00|1044.9|1043.9|1043.9|1042.9|1045.2|1044.2|1043.7|1042.7|511
1651056300000|2022-04-27 10:45:00|1043.8|1042.8|1043.7|1042.7|1045|1044|1041.7|1040.7|1010
1651056600000|2022-04-27 10:50:00|1043.8|1042.8|1044.6|1043.6|1044.8|1043.8|1043.6|1042.6|232
1651056900000|2022-04-27 10:55:00|1044.7|1043.7|1044.6|1043.6|1044.8|1043.8|1044|1043|528
1651057200000|2022-04-27 11:00:00|1044.7|1043.7|1043.2|1042.2|1044.7|1043.7|1043.1|1042.1|441
1651057500000|2022-04-27 11:05:00|1043.1|1042.1|1042.1|1041.1|1043.1|1042.1|1042|1041|502
1651057800000|2022-04-27 11:10:00|1042.2|1041.2|1042.2|1041.2|1042.7|1041.7|1042|1041|344
1651058100000|2022-04-27 11:15:00|1042.3|1041.3|1041.6|1040.6|1042.7|1041.7|1041.6|1040.6|282
1651058400000|2022-04-27 11:20:00|1041.5|1040.5|1039.9|1038.9|1041.8|1040.8|1039.4|1038.4|943
1651058700000|2022-04-27 11:25:00|1040|1039|1038.6|1037.6|1040|1039|1038.2|1037.2|564
1651059000000|2022-04-27 11:30:00|1038.5|1037.5|1039|1038|1039.2|1038.2|1038.3|1037.3|533
1651059300000|2022-04-27 11:35:00|1038.9|1037.9|1039.5|1038.5|1039.8|1038.8|1038.9|1037.9|373
1651059600000|2022-04-27 11:40:00|1039.6|1038.6|1040.4|1039.4|1040.7|1039.7|1039.6|1038.6|238
1651059900000|2022-04-27 11:45:00|1040.5|1039.5|1040.8|1039.8|1041.4|1040.4|1040.5|1039.5|280
1651060200000|2022-04-27 11:50:00|1040.9|1039.9|1039.4|1038.4|1040.9|1039.9|1039.4|1038.4|218
1651060500000|2022-04-27 11:55:00|1039.3|1038.3|1039.6|1038.6|1040.3|1039.3|1038.9|1037.9|332
1651060800000|2022-04-27 12:00:00|1039.5|1038.5|1040.8|1039.8|1041|1040|1039|1038|313
1651061100000|2022-04-27 12:05:00|1040.9|1039.9|1041.1|1040.1|1041.1|1040.1|1039.7|1038.7|303
1651061400000|2022-04-27 12:10:00|1041.2|1040.2|1040.7|1039.7|1041.6|1040.6|1040.4|1039.4|240
1651061700000|2022-04-27 12:15:00|1040.8|1039.8|1040.7|1039.7|1041.6|1040.6|1040.4|1039.4|359
1651062000000|2022-04-27 12:20:00|1040.8|1039.8|1039.2|1038.2|1040.9|1039.9|1039.2|1038.2|255
1651062300000|2022-04-27 12:25:00|1039.1|1038.1|1038.8|1037.8|1039.2|1038.2|1038.4|1037.4|387
1651062600000|2022-04-27 12:30:00|1038.7|1037.7|1037.8|1036.8|1039.9|1038.9|1037.4|1036.4|530
1651062900000|2022-04-27 12:35:00|1037.9|1036.9|1038.6|1037.6|1038.9|1037.9|1037.4|1036.4|314
1651063200000|2022-04-27 12:40:00|1038.7|1037.7|1038|1037|1038.9|1037.9|1037.8|1036.8|218
1651063500000|2022-04-27 12:45:00|1038.1|1037.1|1037.4|1036.4|1038.2|1037.2|1037.3|1036.3|428
1651063800000|2022-04-27 12:50:00|1037.3|1036.3|1037.6|1036.6|1037.9|1036.9|1037.1|1036.1|216
1651064100000|2022-04-27 12:55:00|1037.7|1036.7|1038|1037|1038.5|1037.5|1037.6|1036.6|192
1651064400000|2022-04-27 13:00:00|1038.1|1037.1|1037.7|1036.7|1038.7|1037.7|1037.7|1036.7|770
1651064700000|2022-04-27 13:05:00|1037.5|1036.5|1036.9|1035.9|1037.5|1036.5|1036.3|1035.3|772
1651065000000|2022-04-27 13:10:00|1037|1036|1036.7|1035.7|1037.3|1036.3|1036.6|1035.6|304
1651065300000|2022-04-27 13:15:00|1036.6|1035.6|1037.9|1036.9|1038.2|1037.2|1036.6|1035.6|270
1651065600000|2022-04-27 13:20:00|1038|1037|1037.3|1036.3|1038.4|1037.4|1037.3|1036.3|225
1651065900000|2022-04-27 13:25:00|1037.4|1036.4|1037.4|1036.4|1037.9|1036.9|1037|1036|619
1651066200000|2022-04-27 13:30:00|1037.2|1036.7|1040.6|1040.1|1041.3|1040.8|1037.2|1036.7|4728
1651066500000|2022-04-27 13:35:00|1040.8|1040.3|1043.8|1043.3|1043.8|1043.3|1040.7|1040.2|4045
1651066800000|2022-04-27 13:40:00|1043.9|1043.4|1045.4|1044.9|1045.5|1045|1043.1|1042.6|3199
1651067100000|2022-04-27 13:45:00|1045.5|1045|1046.8|1046.3|1047.3|1046.8|1045|1044.5|4408
1651067400000|2022-04-27 13:50:00|1046.9|1046.4|1045.7|1045.2|1047.9|1047.4|1045.2|1044.7|1953
1651067700000|2022-04-27 13:55:00|1045.6|1045.1|1046.1|1045.6|1046.7|1046.2|1045.1|1044.6|2326
1651068000000|2022-04-27 14:00:00|1046.2|1045.7|1044.1|1043.6|1047.9|1047.4|1044|1043.5|2095
1651068300000|2022-04-27 14:05:00|1044|1043.5|1043.6|1043.1|1044.5|1044|1043.1|1042.6|1721
1651068600000|2022-04-27 14:10:00|1043.7|1043.2|1040|1039.5|1043.7|1043.2|1040|1039.5|2847
1651068900000|2022-04-27 14:15:00|1039.9|1039.4|1038.3|1037.8|1040.2|1039.7|1037.9|1037.4|3356
1651069200000|2022-04-27 14:20:00|1038.2|1037.7|1038.1|1037.6|1040|1039.5|1037.7|1037.2|3279
1651069500000|2022-04-27 14:25:00|1038.2|1037.7|1036.7|1036.2|1039.1|1038.6|1036.7|1036.2|1651
1651069800000|2022-04-27 14:30:00|1036.8|1036.3|1037.6|1037.1|1037.6|1037.1|1035.9|1035.4|2193
1651070100000|2022-04-27 14:35:00|1037.7|1037.2|1039.1|1038.6|1039.5|1039|1037.6|1037.1|1903
1651070400000|2022-04-27 14:40:00|1039.2|1038.7|1039.4|1038.9|1039.9|1039.4|1038.5|1038|1387
1651070700000|2022-04-27 14:45:00|1039.5|1039|1040.6|1040.1|1041|1040.5|1038.9|1038.4|1847
1651071000000|2022-04-27 14:50:00|1040.8|1040.3|1038.8|1038.3|1040.8|1040.3|1038.6|1038.1|2150
1651071300000|2022-04-27 14:55:00|1038.7|1038.2|1037.9|1037.4|1039.2|1038.7|1037.7|1037.2|2074
1651071600000|2022-04-27 15:00:00|1037.7|1037.2|1038.8|1038.3|1040.9|1040.4|1037.7|1037.2|3063
1651071900000|2022-04-27 15:05:00|1038.9|1038.4|1038.1|1037.6|1039.4|1038.9|1037.7|1037.2|1472
1651072200000|2022-04-27 15:10:00|1038|1037.5|1037.7|1037.2|1039|1038.5|1037.1|1036.6|1115
1651072500000|2022-04-27 15:15:00|1037.9|1037.4|1038.5|1038|1039.2|1038.7|1037.5|1037|1302
1651072800000|2022-04-27 15:20:00|1038.6|1038.1|1037.9|1037.4|1038.8|1038.3|1037|1036.5|2286
1651073100000|2022-04-27 15:25:00|1037.7|1037.2|1038.3|1037.8|1038.9|1038.4|1037.5|1037|2414
1651073400000|2022-04-27 15:30:00|1038.4|1037.9|1039.3|1038.8|1039.6|1039.1|1038.4|1037.9|3347
1651073700000|2022-04-27 15:35:00|1039.4|1038.9|1039.3|1038.8|1039.7|1039.2|1038.9|1038.4|1764
1651074000000|2022-04-27 15:40:00|1039.2|1038.7|1039.4|1038.9|1040.2|1039.7|1038.8|1038.3|1315
1651074300000|2022-04-27 15:45:00|1039.3|1038.8|1039.5|1039|1039.7|1039.2|1038.8|1038.3|530
1651074600000|2022-04-27 15:50:00|1039.6|1039.1|1038|1037.5|1039.7|1039.2|1037.8|1037.3|1525
1651074900000|2022-04-27 15:55:00|1038.1|1037.6|1039.1|1038.6|1039.1|1038.6|1037.7|1037.2|379
1651075200000|2022-04-27 16:00:00|1039|1038.5|1039.7|1039.2|1040|1039.5|1038.3|1037.8|723
1651075500000|2022-04-27 16:05:00|1039.8|1039.3|1041.6|1041.1|1041.9|1041.4|1039.8|1039.3|638
1651075800000|2022-04-27 16:10:00|1041.7|1041.2|1041.7|1041.2|1042.3|1041.8|1041.3|1040.8|594
1651076100000|2022-04-27 16:15:00|1041.8|1041.3|1041.5|1041|1042.5|1042|1041.1|1040.6|547
1651076400000|2022-04-27 16:20:00|1041.6|1041.1|1044.3|1043.8|1044.7|1044.2|1041.2|1040.7|1252
1651076700000|2022-04-27 16:25:00|1044.2|1043.7|1044.6|1044.1|1045|1044.5|1043.9|1043.4|574
1651077000000|2022-04-27 16:30:00|1044.7|1044.2|1044.6|1044.1|1045.2|1044.7|1044|1043.5|610
1651077300000|2022-04-27 16:35:00|1044.5|1044|1044|1043.5|1044.7|1044.2|1043.4|1042.9|860
1651077600000|2022-04-27 16:40:00|1044.1|1043.6|1044.1|1043.6|1044.9|1044.4|1043.5|1043|604
1651077900000|2022-04-27 16:45:00|1044|1043.5|1043.7|1043.2|1044.4|1043.9|1043.3|1042.8|1313
1651078200000|2022-04-27 16:50:00|1043.8|1043.3|1043.8|1043.3|1044.1|1043.6|1043.1|1042.6|663
1651078500000|2022-04-27 16:55:00|1043.9|1043.4|1043.9|1043.4|1044.1|1043.6|1043.5|1043|678
1651078800000|2022-04-27 17:00:00|1044|1043.5|1044.2|1043.7|1044.3|1043.8|1040.9|1040.4|1391
1651079100000|2022-04-27 17:05:00|1044.1|1043.6|1042.7|1042.2|1044.5|1044|1042.4|1041.9|343
1651079400000|2022-04-27 17:10:00|1042.8|1042.3|1042.7|1042.2|1043.2|1042.7|1041.8|1041.3|310
1651079700000|2022-04-27 17:15:00|1042.4|1041.9|1041.9|1041.4|1042.5|1042|1041.6|1041.1|236
1651080000000|2022-04-27 17:20:00|1042|1041.5|1042.1|1041.6|1042.7|1042.2|1041.7|1041.2|403
1651080300000|2022-04-27 17:25:00|1042.2|1041.7|1043.6|1043.1|1043.6|1043.1|1040.7|1040.2|606
1651080600000|2022-04-27 17:30:00|1043.7|1043.2|1043.8|1043.3|1044.2|1043.7|1042.9|1042.4|427
1651080900000|2022-04-27 17:35:00|1043.9|1043.4|1043.2|1042.7|1044.6|1044.1|1042.7|1042.2|518
1651081200000|2022-04-27 17:40:00|1043.3|1042.8|1043.1|1042.6|1043.5|1043|1042.8|1042.3|638
1651081500000|2022-04-27 17:45:00|1043.2|1042.7|1044.4|1043.9|1044.6|1044.1|1043|1042.5|584
1651081800000|2022-04-27 17:50:00|1044.5|1044|1045.3|1044.8|1045.4|1044.9|1044.2|1043.7|369
1651082100000|2022-04-27 17:55:00|1045.2|1044.7|1045.5|1045|1045.7|1045.2|1044.6|1044.1|449
1651082400000|2022-04-27 18:00:00|1045.4|1044.9|1045.1|1044.6|1045.7|1045.2|1044.8|1044.3|683
1651082700000|2022-04-27 18:05:00|1045.2|1044.7|1046.1|1045.6|1046.7|1046.2|1045.1|1044.6|1167
1651083000000|2022-04-27 18:10:00|1045.9|1045.4|1046.2|1045.7|1046.6|1046.1|1045.5|1045|903
1651083300000|2022-04-27 18:15:00|1046.3|1045.8|1045.3|1044.8|1046.3|1045.8|1044.8|1044.3|1188
1651083600000|2022-04-27 18:20:00|1045.4|1044.9|1044.9|1044.4|1046|1045.5|1044.9|1044.4|634
1651083900000|2022-04-27 18:25:00|1044.8|1044.3|1045|1044.5|1045.2|1044.7|1044.5|1044|613
1651084200000|2022-04-27 18:30:00|1044.8|1044.3|1045.9|1045.4|1046.2|1045.7|1044.6|1044.1|724
1651084500000|2022-04-27 18:35:00|1046|1045.5|1046.1|1045.6|1046.2|1045.7|1044.1|1043.6|937
1651084800000|2022-04-27 18:40:00|1046.2|1045.7|1047.3|1046.8|1047.6|1047.1|1046.1|1045.6|848
1651085100000|2022-04-27 18:45:00|1047.4|1046.9|1046.4|1045.9|1047.8|1047.3|1045.9|1045.4|784
1651085400000|2022-04-27 18:50:00|1046.5|1046|1044.9|1044.4|1046.6|1046.1|1044.8|1044.3|409
1651085700000|2022-04-27 18:55:00|1044.8|1044.3|1043.8|1043.3|1044.8|1044.3|1043.2|1042.7|946
1651086000000|2022-04-27 19:00:00|1043.6|1043.1|1042.8|1042.3|1043.7|1043.2|1042.2|1041.7|1356
1651086300000|2022-04-27 19:05:00|1042.9|1042.4|1043.1|1042.6|1043.8|1043.3|1042.5|1042|594
1651086600000|2022-04-27 19:10:00|1043|1042.5|1044.1|1043.6|1044.3|1043.8|1042.6|1042.1|429
1651086900000|2022-04-27 19:15:00|1043.9|1043.4|1042.7|1042.2|1044.5|1044|1042.5|1042|1200
1651087200000|2022-04-27 19:20:00|1042.8|1042.3|1042.3|1041.8|1043|1042.5|1041.7|1041.2|620
1651087500000|2022-04-27 19:25:00|1042.2|1041.7|1042.7|1042.2|1043.5|1043|1042.1|1041.6|841
1651087800000|2022-04-27 19:30:00|1042.8|1042.3|1043.1|1042.6|1043.8|1043.3|1042.6|1042.1|927
1651088100000|2022-04-27 19:35:00|1043|1042.5|1042.2|1041.7|1043.6|1043.1|1042|1041.5|600
1651088400000|2022-04-27 19:40:00|1042.3|1041.8|1043.9|1043.4|1044.1|1043.6|1041.9|1041.4|602
1651088700000|2022-04-27 19:45:00|1043.8|1043.3|1043.1|1042.6|1044.5|1044|1042.8|1042.3|1005
1651089000000|2022-04-27 19:50:00|1042.8|1042.3|1042.7|1042.2|1043.2|1042.7|1041.7|1041.2|1426
1651089300000|2022-04-27 19:55:00|1042.9|1042.4|1041.7|1041.2|1043.6|1043.1|1041.4|1040.9|11072
1651089600000|2022-04-27 20:00:00|1041.9|1040.9|1041.6|1040.6|1042.6|1041.6|1041.6|1040.6|921
1651089900000|2022-04-27 20:05:00|1041.7|1040.7|1043.3|1042.3|1044.5|1043.5|1041.6|1040.6|377
1651090200000|2022-04-27 20:10:00|1043.4|1042.4|1043.5|1042.5|1044|1043|1042.8|1041.8|77
1651090500000|2022-04-27 20:15:00|1043.8|1042.8|1043.8|1042.8|1044.3|1043.3|1043.7|1042.7|29
1651090800000|2022-04-27 20:20:00|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|2
1651091100000|2022-04-27 20:25:00|1044|1043|1043.3|1042.3|1044.1|1043.1|1043.2|1042.2|49
1651091400000|2022-04-27 20:30:00|1043.2|1042.2|1043.4|1042.4|1043.9|1042.9|1043.2|1042.2|29
1651091700000|2022-04-27 20:35:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.5|1042.5|11
1651092000000|2022-04-27 20:40:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.7|1042.7|13
1651092300000|2022-04-27 20:45:00|1044|1043|1044.4|1043.4|1045.1|1044.1|1044|1043|179
1651092600000|2022-04-27 20:50:00|1044.3|1043.3|1044.4|1043.4|1044.6|1043.6|1044.1|1043.1|75
1651092900000|2022-04-27 20:55:00|1044.3|1043.3|1044.4|1043.4|1044.5|1043.5|1044.3|1043.3|9
1651093200000|2022-04-27 21:00:00|1044|1043|1044|1043|1044|1043|1044|1043|2
1651093500000|2022-04-27 21:05:00|1045.1|1044.1|1042.6|1041.6|1045.1|1044.1|1042.5|1041.5|4
1651093800000|2022-04-27 21:10:00|1043|1042|1043|1042|1043|1042|1043|1042|2
1651094100000|2022-04-27 21:15:00|||||||||2
1651094400000|2022-04-27 21:20:00|||||||||2
1651094700000|2022-04-27 21:25:00|||||||||2
1651095000000|2022-04-27 21:30:00|||||||||2
1651095300000|2022-04-27 21:35:00|1043.1|1042.1|1043.2|1042.2|1043.2|1042.2|1043.1|1042.1|2
1651095600000|2022-04-27 21:40:00|1043.5|1042.5|1046.6|1045.6|1046.6|1045.6|1043.5|1042.5|3
1651095900000|2022-04-27 21:45:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|3
1651096200000|2022-04-27 21:50:00|||||||||2
1651096500000|2022-04-27 21:55:00|||||||||1
1651096800000|2022-04-27 22:00:00|1044|1042|1044.4|1042.4|1045|1043|1044|1042|2
1651097100000|2022-04-27 22:05:00|1044.6|1042.6|1044.4|1042.4|1044.8|1042.8|1044.3|1042.3|0
1651097400000|2022-04-27 22:10:00|1044.3|1042.3|1043.6|1041.6|1044.3|1042.3|1043.3|1041.3|0
1651097700000|2022-04-27 22:15:00|1043.8|1041.8|1043.5|1041.5|1044.4|1042.4|1043.4|1041.4|0
1651098000000|2022-04-27 22:20:00|1043.6|1041.6|1043.7|1041.7|1043.8|1041.8|1043.5|1041.5|0
1651098300000|2022-04-27 22:25:00|1043.8|1041.8|1043.4|1041.4|1043.8|1041.8|1043.3|1041.3|0
1651098600000|2022-04-27 22:30:00|1043.5|1041.5|1043.6|1041.6|1043.9|1041.9|1043.2|1041.2|0
1651098900000|2022-04-27 22:35:00|1043.7|1041.7|1044.9|1042.9|1044.9|1042.9|1043.7|1041.7|0
1651099200000|2022-04-27 22:40:00|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|0
1651099500000|2022-04-27 22:45:00|1044.6|1042.6|1044.7|1042.7|1045.2|1043.2|1044.6|1042.6|0
1651099800000|2022-04-27 22:50:00|1044.6|1042.6|1045|1043|1045.1|1043.1|1044.6|1042.6|0
1651100100000|2022-04-27 22:55:00|1044.9|1042.9|1044.7|1042.7|1045|1043|1044.4|1042.4|0
1651100400000|2022-04-27 23:00:00|1044.8|1042.8|1044|1042|1044.9|1042.9|1043.9|1041.9|0
1651100700000|2022-04-27 23:05:00|1044.1|1042.1|1044.3|1042.3|1044.3|1042.3|1043.9|1041.9|0
1651101000000|2022-04-27 23:10:00|1044.2|1042.2|1044.4|1042.4|1044.6|1042.6|1044.2|1042.2|0
1651101300000|2022-04-27 23:15:00|1044.3|1042.3|1044.5|1042.5|1044.6|1042.6|1044.2|1042.2|0
1651101600000|2022-04-27 23:20:00|1044.4|1042.4|1044.7|1042.7|1044.9|1042.9|1044.4|1042.4|0
1651101900000|2022-04-27 23:25:00|1044.8|1042.8|1045.1|1043.1|1045.4|1043.4|1044.7|1042.7|0
1651102200000|2022-04-27 23:30:00|1045.2|1043.2|1045.8|1043.8|1045.8|1043.8|1044.9|1042.9|0
1651102500000|2022-04-27 23:35:00|1045.9|1043.9|1045.4|1043.4|1045.9|1043.9|1045.3|1043.3|0
1651102800000|2022-04-27 23:40:00|1045.3|1043.3|1044.4|1042.4|1045.3|1043.3|1044.4|1042.4|0
1651103100000|2022-04-27 23:45:00|1044.5|1042.5|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|0
1651103400000|2022-04-27 23:50:00|1044.8|1042.8|1044.7|1042.7|1044.9|1042.9|1044.6|1042.6|0
1651103700000|2022-04-27 23:55:00|1044.8|1042.8|1045.1|1043.1|1045.1|1043.1|1044.7|1042.7|0
1651104000000|2022-04-28 00:00:00|1045|1043|1047|1046|1047.5|1046.5|1044.9|1042.9|215
1651104300000|2022-04-28 00:05:00|1046.9|1045.9|1046.7|1045.7|1047.5|1046.5|1046.7|1045.7|100
1651104600000|2022-04-28 00:10:00|1046.9|1045.9|1046.5|1045.5|1047.1|1046.1|1046.4|1045.4|42
1651104900000|2022-04-28 00:15:00|1046.1|1045.1|1045.7|1044.7|1046.6|1045.6|1045.2|1044.2|62
1651105200000|2022-04-28 00:20:00|1045.3|1044.3|1044.6|1043.6|1045.3|1044.3|1043.9|1042.9|46
1651105500000|2022-04-28 00:25:00|1044|1043|1046|1045|1046|1045|1042.8|1041.8|128
1651105800000|2022-04-28 00:30:00|1045.5|1044.5|1044.7|1043.7|1046|1045|1044.5|1043.5|60
1651106100000|2022-04-28 00:35:00|1044.5|1043.5|1046.2|1045.2|1046.3|1045.3|1043.9|1042.9|169
1651106400000|2022-04-28 00:40:00|1046.1|1045.1|1045.1|1044.1|1046.4|1045.4|1044.7|1043.7|108
1651106700000|2022-04-28 00:45:00|1045.6|1044.6|1045.6|1044.6|1046.1|1045.1|1045.4|1044.4|32
1651107000000|2022-04-28 00:50:00|1045.3|1044.3|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|11
1651107300000|2022-04-28 00:55:00|1045.8|1044.8|1046.3|1045.3|1046.6|1045.6|1045.6|1044.6|54
1651107600000|2022-04-28 01:00:00|1046.5|1045.5|1046.3|1045.3|1047.1|1046.1|1045.6|1044.6|37
1651107900000|2022-04-28 01:05:00|1046|1045|1045.4|1044.4|1046|1045|1045.4|1044.4|4
1651108200000|2022-04-28 01:10:00|1045.3|1044.3|1045.3|1044.3|1045.5|1044.5|1045|1044|15
1651108500000|2022-04-28 01:15:00|1045.1|1044.1|1045.5|1044.5|1045.7|1044.7|1044.7|1043.7|48
1651108800000|2022-04-28 01:20:00|1045.6|1044.6|1044|1043|1046|1045|1043.8|1042.8|26
1651109100000|2022-04-28 01:25:00|1043.8|1042.8|1043.2|1042.2|1044|1043|1042.5|1041.5|82
1651109400000|2022-04-28 01:30:00|1042.9|1041.9|1042.7|1041.7|1044.8|1043.8|1041.6|1040.6|96
1651109700000|2022-04-28 01:35:00|1043.1|1042.1|1044.4|1043.4|1044.4|1043.4|1042.7|1041.7|27
1651110000000|2022-04-28 01:40:00|1045.1|1044.1|1046.1|1045.1|1046.2|1045.2|1045.1|1044.1|9
1651110300000|2022-04-28 01:45:00|1045.8|1044.8|1046.1|1045.1|1046.7|1045.7|1045.2|1044.2|52
1651110600000|2022-04-28 01:50:00|1046.6|1045.6|1046.3|1045.3|1047.4|1046.4|1046.3|1045.3|8
1651110900000|2022-04-28 01:55:00|1045.3|1044.3|1046.3|1045.3|1046.7|1045.7|1045.3|1044.3|29
1651111200000|2022-04-28 02:00:00|1046.6|1045.6|1046.4|1045.4|1046.9|1045.9|1046.4|1045.4|6
1651111500000|2022-04-28 02:05:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.4|1044.4|87
1651111800000|2022-04-28 02:10:00|1045.9|1044.9|1045.9|1044.9|1046.2|1045.2|1045.5|1044.5|37
1651112100000|2022-04-28 02:15:00|1046.1|1045.1|1046.4|1045.4|1046.7|1045.7|1045.8|1044.8|66
1651112400000|2022-04-28 02:20:00|1046.5|1045.5|1046.6|1045.6|1046.6|1045.6|1046.5|1045.5|6
1651112700000|2022-04-28 02:25:00|1046.7|1045.7|1046.9|1045.9|1047|1046|1046.7|1045.7|24
1651113000000|2022-04-28 02:30:00|1047|1046|1047.8|1046.8|1047.8|1046.8|1047|1046|57
1651113300000|2022-04-28 02:35:00|1047.6|1046.6|1048|1047|1048|1047|1047.3|1046.3|22
1651113600000|2022-04-28 02:40:00|1048.2|1047.2|1050.5|1049.5|1050.5|1049.5|1048.2|1047.2|100
1651113900000|2022-04-28 02:45:00|1050.8|1049.8|1051.4|1050.4|1051.5|1050.5|1050.8|1049.8|133
1651114200000|2022-04-28 02:50:00|1051.5|1050.5|1050.9|1049.9|1052|1051|1050.8|1049.8|36
1651114500000|2022-04-28 02:55:00|1051|1050|1049.8|1048.8|1051.2|1050.2|1049.7|1048.7|38
1651114800000|2022-04-28 03:00:00|1050.3|1049.3|1050.5|1049.5|1050.9|1049.9|1050.2|1049.2|24
1651115100000|2022-04-28 03:05:00|1050.7|1049.7|1052.1|1051.1|1052.1|1051.1|1050.6|1049.6|47
1651115400000|2022-04-28 03:10:00|1051.8|1050.8|1052.6|1051.6|1052.6|1051.6|1051.8|1050.8|67
1651115700000|2022-04-28 03:15:00|1052.5|1051.5|1048.7|1047.7|1052.9|1051.9|1048.3|1047.3|199
1651116000000|2022-04-28 03:20:00|1048.6|1047.6|1048.1|1047.1|1048.8|1047.8|1047.4|1046.4|102
1651116300000|2022-04-28 03:25:00|1048.2|1047.2|1047.6|1046.6|1048.3|1047.3|1047.1|1046.1|44
1651116600000|2022-04-28 03:30:00|1047.7|1046.7|1048.2|1047.2|1048.4|1047.4|1047.7|1046.7|45
1651116900000|2022-04-28 03:35:00|1048.3|1047.3|1047.9|1046.9|1048.5|1047.5|1047.7|1046.7|91
1651117200000|2022-04-28 03:40:00|1048.2|1047.2|1047.7|1046.7|1048.2|1047.2|1047.5|1046.5|50
1651117500000|2022-04-28 03:45:00|1048.2|1047.2|1048.6|1047.6|1048.7|1047.7|1047.9|1046.9|63
1651117800000|2022-04-28 03:50:00|1048.7|1047.7|1048.1|1047.1|1048.8|1047.8|1048|1047|26
1651118100000|2022-04-28 03:55:00|1048.4|1047.4|1048.6|1047.6|1048.6|1047.6|1048.2|1047.2|10
1651118400000|2022-04-28 04:00:00|1048.4|1047.4|1048.5|1047.5|1048.5|1047.5|1048.4|1047.4|2
1651118700000|2022-04-28 04:05:00|1048.3|1047.3|1048.1|1047.1|1048.3|1047.3|1048.1|1047.1|4
1651119000000|2022-04-28 04:10:00|1048.6|1047.6|1048.4|1047.4|1048.6|1047.6|1048.4|1047.4|2
1651119300000|2022-04-28 04:15:00|1048.1|1047.1|1047.8|1046.8|1048.1|1047.1|1047.8|1046.8|17
1651119600000|2022-04-28 04:20:00|1047.9|1046.9|1047.5|1046.5|1048|1047|1047.5|1046.5|45
1651119900000|2022-04-28 04:25:00|1047.3|1046.3|1047.7|1046.7|1047.9|1046.9|1047.3|1046.3|36
1651120200000|2022-04-28 04:30:00|1047.9|1046.9|1048.3|1047.3|1048.3|1047.3|1047.9|1046.9|6
1651120500000|2022-04-28 04:35:00|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048|1047|20
1651120800000|2022-04-28 04:40:00|1048|1047|1048.7|1047.7|1048.7|1047.7|1048|1047|7
1651121100000|2022-04-28 04:45:00|1048.6|1047.6|1048.7|1047.7|1048.8|1047.8|1048.2|1047.2|38
1651121400000|2022-04-28 04:50:00|1048.8|1047.8|1048.4|1047.4|1048.8|1047.8|1048.4|1047.4|5
1651121700000|2022-04-28 04:55:00|1048.5|1047.5|1048.5|1047.5|1048.7|1047.7|1048.4|1047.4|29
1651122000000|2022-04-28 05:00:00|1048.6|1047.6|1046.4|1045.4|1048.6|1047.6|1045.9|1044.9|94
1651122300000|2022-04-28 05:05:00|1046.5|1045.5|1045.5|1044.5|1046.5|1045.5|1045.5|1044.5|49
1651122600000|2022-04-28 05:10:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.6|1043.6|35
1651122900000|2022-04-28 05:15:00|1044.6|1043.6|1044.8|1043.8|1045.2|1044.2|1044.2|1043.2|35
1651123200000|2022-04-28 05:20:00|1045.1|1044.1|1044|1043|1045.2|1044.2|1044|1043|20
1651123500000|2022-04-28 05:25:00|1044.2|1043.2|1045.1|1044.1|1045.3|1044.3|1044.1|1043.1|17
1651123800000|2022-04-28 05:30:00|1044.8|1043.8|1044.5|1043.5|1044.8|1043.8|1044.2|1043.2|9
1651124100000|2022-04-28 05:35:00|1044.4|1043.4|1044.2|1043.2|1044.6|1043.6|1044.2|1043.2|5
1651124400000|2022-04-28 05:40:00|1043.9|1042.9|1042.9|1041.9|1043.9|1042.9|1042.3|1041.3|77
1651124700000|2022-04-28 05:45:00|1043.8|1042.8|1046.5|1045.5|1046.5|1045.5|1043.8|1042.8|133
1651125000000|2022-04-28 05:50:00|1046.6|1045.6|1047.2|1046.2|1047.5|1046.5|1046.4|1045.4|208
1651125300000|2022-04-28 05:55:00|1047|1046|1047.3|1046.3|1048|1047|1046.8|1045.8|74
1651125600000|2022-04-28 06:00:00|1047.2|1046.2|1048.3|1047.3|1048.4|1047.4|1047.2|1046.2|251
1651125900000|2022-04-28 06:05:00|1048.2|1047.2|1048.4|1047.4|1048.5|1047.5|1047.1|1046.1|271
1651126200000|2022-04-28 06:10:00|1048.3|1047.3|1048.6|1047.6|1048.6|1047.6|1047.7|1046.7|115
1651126500000|2022-04-28 06:15:00|1048.9|1047.9|1049.5|1048.5|1049.5|1048.5|1048.7|1047.7|63
1651126800000|2022-04-28 06:20:00|1049.6|1048.6|1049.6|1048.6|1050.3|1049.3|1049.3|1048.3|151
1651127100000|2022-04-28 06:25:00|1049.8|1048.8|1050|1049|1050.9|1049.9|1049.5|1048.5|371
1651127400000|2022-04-28 06:30:00|1050.1|1049.1|1050|1049|1050.6|1049.6|1049.5|1048.5|74
1651127700000|2022-04-28 06:35:00|1050.3|1049.3|1051|1050|1051.1|1050.1|1050.3|1049.3|264
1651128000000|2022-04-28 06:40:00|1051.2|1050.2|1051|1050|1051.4|1050.4|1050.5|1049.5|231
1651128300000|2022-04-28 06:45:00|1051.1|1050.1|1051.7|1050.7|1051.7|1050.7|1050.8|1049.8|37
1651128600000|2022-04-28 06:50:00|1051.8|1050.8|1051.1|1050.1|1052.2|1051.2|1051|1050|258
1651128900000|2022-04-28 06:55:00|1051.4|1050.4|1051|1050|1051.4|1050.4|1050.2|1049.2|205
1651129200000|2022-04-28 07:00:00|1051.3|1050.3|1051.9|1050.9|1052|1051|1050.7|1049.7|492
1651129500000|2022-04-28 07:05:00|1051.8|1050.8|1051.4|1050.4|1051.9|1050.9|1049.8|1048.8|499
1651129800000|2022-04-28 07:10:00|1051.5|1050.5|1053.1|1052.1|1053.9|1052.9|1051.2|1050.2|819
1651130100000|2022-04-28 07:15:00|1053.6|1052.6|1055.2|1054.2|1055.3|1054.3|1053.1|1052.1|969
1651130400000|2022-04-28 07:20:00|1055.3|1054.3|1054|1053|1055.3|1054.3|1054|1053|1111
1651130700000|2022-04-28 07:25:00|1054.1|1053.1|1055.3|1054.3|1055.3|1054.3|1053.8|1052.8|550
1651131000000|2022-04-28 07:30:00|1055.4|1054.4|1055.2|1054.2|1056.1|1055.1|1055.1|1054.1|376
1651131300000|2022-04-28 07:35:00|1055.4|1054.4|1056.6|1055.6|1056.6|1055.6|1055.4|1054.4|395
1651131600000|2022-04-28 07:40:00|1056.5|1055.5|1056.5|1055.5|1056.6|1055.6|1055.9|1054.9|422
1651131900000|2022-04-28 07:45:00|1056.6|1055.6|1055.8|1054.8|1056.6|1055.6|1055.6|1054.6|302
1651132200000|2022-04-28 07:50:00|1055.9|1054.9|1055.8|1054.8|1056.1|1055.1|1055.7|1054.7|178
1651132500000|2022-04-28 07:55:00|1055.9|1054.9|1055.7|1054.7|1055.9|1054.9|1055.3|1054.3|193
1651132800000|2022-04-28 08:00:00|1055.6|1054.6|1056.4|1055.4|1057|1056|1055.6|1054.6|605
1651133100000|2022-04-28 08:05:00|1056.5|1055.5|1057.3|1056.3|1057.5|1056.5|1056.5|1055.5|516
1651133400000|2022-04-28 08:10:00|1057.1|1056.1|1057.5|1056.5|1057.8|1056.8|1056.2|1055.2|492
1651133700000|2022-04-28 08:15:00|1057.4|1056.4|1056.4|1055.4|1057.8|1056.8|1056.2|1055.2|219
1651134000000|2022-04-28 08:20:00|1056.5|1055.5|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|262
1651134300000|2022-04-28 08:25:00|1056.4|1055.4|1057.3|1056.3|1058|1057|1056.3|1055.3|297
1651134600000|2022-04-28 08:30:00|1057.4|1056.4|1057.6|1056.6|1057.7|1056.7|1057.1|1056.1|292
1651134900000|2022-04-28 08:35:00|1057.5|1056.5|1057.6|1056.6|1057.7|1056.7|1057.4|1056.4|209
1651135200000|2022-04-28 08:40:00|1057.5|1056.5|1057.3|1056.3|1058|1057|1057.2|1056.2|290
1651135500000|2022-04-28 08:45:00|1057.2|1056.2|1056.9|1055.9|1057.7|1056.7|1056.9|1055.9|202
1651135800000|2022-04-28 08:50:00|1056.8|1055.8|1057.3|1056.3|1057.3|1056.3|1056.7|1055.7|165
1651136100000|2022-04-28 08:55:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1056.7|1055.7|228
1651136400000|2022-04-28 09:00:00|1057.6|1056.6|1057.5|1056.5|1058|1057|1057.3|1056.3|246
1651136700000|2022-04-28 09:05:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1057.3|1056.3|184
1651137000000|2022-04-28 09:10:00|1057.3|1056.3|1057|1056|1057.3|1056.3|1056.9|1055.9|240
1651137300000|2022-04-28 09:15:00|1056.9|1055.9|1056.9|1055.9|1057.1|1056.1|1056.6|1055.6|295
1651137600000|2022-04-28 09:20:00|1057|1056|1057.3|1056.3|1057.5|1056.5|1056.9|1055.9|292
1651137900000|2022-04-28 09:25:00|1057.4|1056.4|1057|1056|1057.4|1056.4|1056.3|1055.3|385
1651138200000|2022-04-28 09:30:00|1056.9|1055.9|1056.8|1055.8|1057.3|1056.3|1056.5|1055.5|297
1651138500000|2022-04-28 09:35:00|1056.9|1055.9|1055.9|1054.9|1057|1056|1055.9|1054.9|187
1651138800000|2022-04-28 09:40:00|1056|1055|1054.5|1053.5|1056.2|1055.2|1054|1053|913
1651139100000|2022-04-28 09:45:00|1054.6|1053.6|1056.1|1055.1|1056.4|1055.4|1053.8|1052.8|1085
1651139400000|2022-04-28 09:50:00|1056|1055|1055.7|1054.7|1056|1055|1055|1054|525
1651139700000|2022-04-28 09:55:00|1055.6|1054.6|1055.7|1054.7|1055.7|1054.7|1054.4|1053.4|465
1651140000000|2022-04-28 10:00:00|1055.8|1054.8|1055.7|1054.7|1055.8|1054.8|1055.4|1054.4|124
1651140300000|2022-04-28 10:05:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.3|1054.3|95
1651140600000|2022-04-28 10:10:00|1055.8|1054.8|1055.3|1054.3|1055.9|1054.9|1055.2|1054.2|206
1651140900000|2022-04-28 10:15:00|1055.2|1054.2|1054.7|1053.7|1055.2|1054.2|1054.6|1053.6|175
1651141200000|2022-04-28 10:20:00|1054.6|1053.6|1054.8|1053.8|1054.9|1053.9|1054.4|1053.4|151
1651141500000|2022-04-28 10:25:00|1054.7|1053.7|1054.3|1053.3|1054.7|1053.7|1053.9|1052.9|292
1651141800000|2022-04-28 10:30:00|1054.2|1053.2|1054.4|1053.4|1054.5|1053.5|1053.9|1052.9|250
1651142100000|2022-04-28 10:35:00|1054.5|1053.5|1054.6|1053.6|1054.9|1053.9|1053.9|1052.9|263
1651142400000|2022-04-28 10:40:00|1054.7|1053.7|1055|1054|1055.3|1054.3|1054.5|1053.5|245
1651142700000|2022-04-28 10:45:00|1054.9|1053.9|1054.1|1053.1|1054.9|1053.9|1053.9|1052.9|148
1651143000000|2022-04-28 10:50:00|1054.3|1053.3|1054.3|1053.3|1054.4|1053.4|1054.1|1053.1|183
1651143300000|2022-04-28 10:55:00|1054.2|1053.2|1054.9|1053.9|1054.9|1053.9|1054.2|1053.2|576
1651143600000|2022-04-28 11:00:00|1054.7|1053.7|1055.3|1054.3|1055.5|1054.5|1054.6|1053.6|213
1651143900000|2022-04-28 11:05:00|1055.4|1054.4|1056.3|1055.3|1056.5|1055.5|1055.2|1054.2|236
1651144200000|2022-04-28 11:10:00|1056.4|1055.4|1056.1|1055.1|1056.6|1055.6|1056|1055|218
1651144500000|2022-04-28 11:15:00|1056.2|1055.2|1056|1055|1056.2|1055.2|1055.7|1054.7|173
1651144800000|2022-04-28 11:20:00|1055.9|1054.9|1056.2|1055.2|1056.4|1055.4|1055.9|1054.9|326
1651145100000|2022-04-28 11:25:00|1056.1|1055.1|1055.8|1054.8|1056.4|1055.4|1055.8|1054.8|238
1651145400000|2022-04-28 11:30:00|1055.7|1054.7|1055.4|1054.4|1056|1055|1055.4|1054.4|233
1651145700000|2022-04-28 11:35:00|1055.3|1054.3|1055.2|1054.2|1055.5|1054.5|1054.8|1053.8|197
1651146000000|2022-04-28 11:40:00|1055.1|1054.1|1054.7|1053.7|1055.2|1054.2|1054.7|1053.7|204
1651146300000|2022-04-28 11:45:00|1054.8|1053.8|1054.7|1053.7|1055.1|1054.1|1054.6|1053.6|193
1651146600000|2022-04-28 11:50:00|1054.8|1053.8|1054.3|1053.3|1054.9|1053.9|1054.2|1053.2|142
1651146900000|2022-04-28 11:55:00|1054.2|1053.2|1053.6|1052.6|1054.2|1053.2|1052.7|1051.7|243
1651147200000|2022-04-28 12:00:00|1053.7|1052.7|1053.2|1052.2|1054.1|1053.1|1053.2|1052.2|389
1651147500000|2022-04-28 12:05:00|1053.1|1052.1|1053.2|1052.2|1053.6|1052.6|1053|1052|266
1651147800000|2022-04-28 12:10:00|1053.1|1052.1|1051.8|1050.8|1053.1|1052.1|1051.8|1050.8|244
1651148100000|2022-04-28 12:15:00|1051.7|1050.7|1052.4|1051.4|1052.6|1051.6|1051.5|1050.5|289
1651148400000|2022-04-28 12:20:00|1052.3|1051.3|1053.5|1052.5|1053.6|1052.6|1051.9|1050.9|589
1651148700000|2022-04-28 12:25:00|1053.4|1052.4|1052|1051|1053.4|1052.4|1052|1051|296
1651149000000|2022-04-28 12:30:00|1051.9|1050.9|1052.7|1051.7|1053.8|1052.8|1051.9|1050.9|904
1651149300000|2022-04-28 12:35:00|1052.8|1051.8|1054.2|1053.2|1054.4|1053.4|1051.7|1050.7|691
1651149600000|2022-04-28 12:40:00|1054.3|1053.3|1054|1053|1054.8|1053.8|1053.6|1052.6|262
1651149900000|2022-04-28 12:45:00|1053.9|1052.9|1052.2|1051.2|1054|1053|1052.1|1051.1|168
1651150200000|2022-04-28 12:50:00|1052.1|1051.1|1051.4|1050.4|1052.1|1051.1|1050.9|1049.9|320
1651150500000|2022-04-28 12:55:00|1051.3|1050.3|1051.3|1050.3|1051.6|1050.6|1050.9|1049.9|140
1651150800000|2022-04-28 13:00:00|1051.2|1050.2|1051.5|1050.5|1052|1051|1050.6|1049.6|425
1651151100000|2022-04-28 13:05:00|1051.6|1050.6|1052.6|1051.6|1053|1052|1051.6|1050.6|111
1651151400000|2022-04-28 13:10:00|1052.4|1051.4|1051.6|1050.6|1052.7|1051.7|1051.6|1050.6|285
1651151700000|2022-04-28 13:15:00|1051.7|1050.7|1051.9|1050.9|1052.7|1051.7|1051.7|1050.7|226
1651152000000|2022-04-28 13:20:00|1052|1051|1051.5|1050.5|1052.2|1051.2|1051.3|1050.3|285
1651152300000|2022-04-28 13:25:00|1051.4|1050.4|1050.7|1049.7|1051.5|1050.5|1050.5|1049.5|488
1651152600000|2022-04-28 13:30:00|1050.4|1049.9|1047.2|1046.7|1051.4|1050.9|1047.1|1046.6|5615
1651152900000|2022-04-28 13:35:00|1047.1|1046.6|1045.8|1045.3|1047.2|1046.7|1045.2|1044.7|3186
1651153200000|2022-04-28 13:40:00|1045.9|1045.4|1044.8|1044.3|1047.2|1046.7|1044.2|1043.7|2598
1651153500000|2022-04-28 13:45:00|1044.7|1044.2|1044.4|1043.9|1045.7|1045.2|1044|1043.5|1397
1651153800000|2022-04-28 13:50:00|1044.5|1044|1045.1|1044.6|1045.4|1044.9|1043.9|1043.4|2152
1651154100000|2022-04-28 13:55:00|1045|1044.5|1045.4|1044.9|1045.6|1045.1|1044.2|1043.7|1557
1651154400000|2022-04-28 14:00:00|1045.5|1045|1043.3|1042.8|1045.5|1045|1043.1|1042.6|1731
1651154700000|2022-04-28 14:05:00|1043.2|1042.7|1044.1|1043.6|1045.2|1044.7|1042.8|1042.3|1140
1651155000000|2022-04-28 14:10:00|1044.2|1043.7|1043.5|1043|1045|1044.5|1043.3|1042.8|1367
1651155300000|2022-04-28 14:15:00|1043.4|1042.9|1045|1044.5|1045.1|1044.6|1042.4|1041.9|1308
1651155600000|2022-04-28 14:20:00|1045.1|1044.6|1043.3|1042.8|1045.6|1045.1|1043.3|1042.8|994
1651155900000|2022-04-28 14:25:00|1043.4|1042.9|1041.5|1041|1043.5|1043|1041.5|1041|1839
1651156200000|2022-04-28 14:30:00|1041.4|1040.9|1039.9|1039.4|1041.9|1041.4|1039.9|1039.4|2522
1651156500000|2022-04-28 14:35:00|1039.8|1039.3|1040.5|1040|1041|1040.5|1039.6|1039.1|1626
1651156800000|2022-04-28 14:40:00|1040.6|1040.1|1041.1|1040.6|1041.3|1040.8|1040.2|1039.7|1371
1651157100000|2022-04-28 14:45:00|1041.2|1040.7|1041|1040.5|1041.8|1041.3|1040.7|1040.2|1189
1651157400000|2022-04-28 14:50:00|1041.1|1040.6|1042.1|1041.6|1042.3|1041.8|1040.7|1040.2|1193
1651157700000|2022-04-28 14:55:00|1042|1041.5|1043.8|1043.3|1044.1|1043.6|1041.9|1041.4|1536
1651158000000|2022-04-28 15:00:00|1043.9|1043.4|1044.1|1043.6|1044.8|1044.3|1043.6|1043.1|867
1651158300000|2022-04-28 15:05:00|1044.3|1043.8|1045.5|1045|1046.2|1045.7|1043.6|1043.1|979
1651158600000|2022-04-28 15:10:00|1045.6|1045.1|1045.9|1045.4|1045.9|1045.4|1045|1044.5|834
1651158900000|2022-04-28 15:15:00|1046.1|1045.6|1046.1|1045.6|1046.2|1045.7|1044.9|1044.4|1252
1651159200000|2022-04-28 15:20:00|1046.2|1045.7|1045.5|1045|1046.3|1045.8|1045.4|1044.9|811
1651159500000|2022-04-28 15:25:00|1045.6|1045.1|1045.6|1045.1|1046.1|1045.6|1045.3|1044.8|852
1651159800000|2022-04-28 15:30:00|1045.7|1045.2|1045.1|1044.6|1046.2|1045.7|1044.5|1044|1010
1651160100000|2022-04-28 15:35:00|1045.3|1044.8|1043.4|1042.9|1045.4|1044.9|1043.2|1042.7|590
1651160400000|2022-04-28 15:40:00|1043.5|1043|1042.6|1042.1|1043.6|1043.1|1042.5|1042|920
1651160700000|2022-04-28 15:45:00|1042.7|1042.2|1043|1042.5|1043.1|1042.6|1042.3|1041.8|348
1651161000000|2022-04-28 15:50:00|1042.9|1042.4|1043.1|1042.6|1043.7|1043.2|1042.4|1041.9|780
1651161300000|2022-04-28 15:55:00|1043|1042.5|1043.1|1042.6|1043.2|1042.7|1042.5|1042|635
1651161600000|2022-04-28 16:00:00|1043|1042.5|1043.8|1043.3|1043.8|1043.3|1042.7|1042.2|1022
1651161900000|2022-04-28 16:05:00|1043.5|1043|1043.2|1042.7|1043.7|1043.2|1042.7|1042.2|456
1651162200000|2022-04-28 16:10:00|1043.3|1042.8|1044.4|1043.9|1044.4|1043.9|1043.2|1042.7|317
1651162500000|2022-04-28 16:15:00|1044.5|1044|1045.5|1045|1045.9|1045.4|1044.5|1044|325
1651162800000|2022-04-28 16:20:00|1045.8|1045.3|1046.4|1045.9|1046.6|1046.1|1045.6|1045.1|156
1651163100000|2022-04-28 16:25:00|1046.5|1046|1047.1|1046.6|1047.3|1046.8|1046.5|1046|447
1651163400000|2022-04-28 16:30:00|1047.3|1046.8|1048.1|1047.6|1048.1|1047.6|1047|1046.5|177
1651163700000|2022-04-28 16:35:00|1048|1047.5|1048.9|1048.4|1049|1048.5|1048|1047.5|147
1651164000000|2022-04-28 16:40:00|1049|1048.5|1050.1|1049.6|1050.2|1049.7|1048.9|1048.4|557
1651164300000|2022-04-28 16:45:00|1050.2|1049.7|1051|1050.5|1052.2|1051.7|1050.2|1049.7|1009
1651164600000|2022-04-28 16:50:00|1051.1|1050.6|1050.8|1050.3|1051.1|1050.6|1050.1|1049.6|550
1651164900000|2022-04-28 16:55:00|1050.7|1050.2|1051|1050.5|1051|1050.5|1049.9|1049.4|332
1651165200000|2022-04-28 17:00:00|1051.1|1050.6|1051.1|1050.6|1051.4|1050.9|1050.2|1049.7|592
1651165500000|2022-04-28 17:05:00|1051.2|1050.7|1051.3|1050.8|1051.6|1051.1|1050.4|1049.9|340
1651165800000|2022-04-28 17:10:00|1051.4|1050.9|1052.5|1052|1052.9|1052.4|1051.3|1050.8|1086
1651166100000|2022-04-28 17:15:00|1052.6|1052.1|1052.2|1051.7|1053|1052.5|1051.2|1050.7|912
1651166400000|2022-04-28 17:20:00|1052.3|1051.8|1052|1051.5|1052.3|1051.8|1051.2|1050.7|563
1651166700000|2022-04-28 17:25:00|1052.1|1051.6|1052.3|1051.8|1052.5|1052|1051.7|1051.2|294
1651167000000|2022-04-28 17:30:00|1052.4|1051.9|1052|1051.5|1052.8|1052.3|1051.3|1050.8|638
1651167300000|2022-04-28 17:35:00|1051.9|1051.4|1053.1|1052.6|1053.2|1052.7|1051.9|1051.4|734
1651167600000|2022-04-28 17:40:00|1053.2|1052.7|1052.1|1051.6|1053.4|1052.9|1051.5|1051|458
1651167900000|2022-04-28 17:45:00|1052.3|1051.8|1052.8|1052.3|1053|1052.5|1051.7|1051.2|249
1651168200000|2022-04-28 17:50:00|1052.9|1052.4|1052.2|1051.7|1053|1052.5|1052|1051.5|563
1651168500000|2022-04-28 17:55:00|1052.3|1051.8|1053.3|1052.8|1053.6|1053.1|1052.1|1051.6|494
1651168800000|2022-04-28 18:00:00|1053.4|1052.9|1053.6|1053.1|1053.7|1053.2|1053|1052.5|612
1651169100000|2022-04-28 18:05:00|1053.5|1053|1053.5|1053|1053.7|1053.2|1052.8|1052.3|380
1651169400000|2022-04-28 18:10:00|1053.6|1053.1|1053.4|1052.9|1054.4|1053.9|1053.2|1052.7|604
1651169700000|2022-04-28 18:15:00|1053.5|1053|1053.6|1053.1|1053.8|1053.3|1052.8|1052.3|341
1651170000000|2022-04-28 18:20:00|1053.7|1053.2|1054.5|1054|1054.5|1054|1053|1052.5|277
1651170300000|2022-04-28 18:25:00|1054.6|1054.1|1054.4|1053.9|1054.7|1054.2|1054.1|1053.6|661
1651170600000|2022-04-28 18:30:00|1054.5|1054|1054.4|1053.9|1054.9|1054.4|1054|1053.5|986
1651170900000|2022-04-28 18:35:00|1054.5|1054|1054.5|1054|1054.8|1054.3|1054.2|1053.7|759
1651171200000|2022-04-28 18:40:00|1054.6|1054.1|1055.3|1054.8|1055.3|1054.8|1054.6|1054.1|753
1651171500000|2022-04-28 18:45:00|1055.2|1054.7|1056.2|1055.7|1056.3|1055.8|1055|1054.5|430
1651171800000|2022-04-28 18:50:00|1056.3|1055.8|1056|1055.5|1057|1056.5|1056|1055.5|620
1651172100000|2022-04-28 18:55:00|1055.9|1055.4|1056.4|1055.9|1056.6|1056.1|1055.6|1055.1|614
1651172400000|2022-04-28 19:00:00|1056.3|1055.8|1056.7|1056.2|1057.3|1056.8|1056|1055.5|841
1651172700000|2022-04-28 19:05:00|1056.8|1056.3|1057.2|1056.7|1057.3|1056.8|1056.8|1056.3|465
1651173000000|2022-04-28 19:10:00|1057.3|1056.8|1056.9|1056.4|1057.3|1056.8|1056.6|1056.1|1022
1651173300000|2022-04-28 19:15:00|1056.8|1056.3|1057.2|1056.7|1057.2|1056.7|1056.3|1055.8|1187
1651173600000|2022-04-28 19:20:00|1057.1|1056.6|1057.9|1057.4|1058.1|1057.6|1057|1056.5|1154
1651173900000|2022-04-28 19:25:00|1058|1057.5|1056.2|1055.7|1058.1|1057.6|1056.1|1055.6|2628
1651174200000|2022-04-28 19:30:00|1056.3|1055.8|1055.8|1055.3|1056.5|1056|1055.6|1055.1|1328
1651174500000|2022-04-28 19:35:00|1055.9|1055.4|1055.8|1055.3|1056.3|1055.8|1055.2|1054.7|629
1651174800000|2022-04-28 19:40:00|1055.9|1055.4|1055.2|1054.7|1056.1|1055.6|1055|1054.5|1170
1651175100000|2022-04-28 19:45:00|1055.3|1054.8|1055|1054.5|1055.9|1055.4|1054.4|1053.9|1158
1651175400000|2022-04-28 19:50:00|1055.2|1054.7|1055.5|1055|1055.8|1055.3|1054|1053.5|1417
1651175700000|2022-04-28 19:55:00|1055.4|1054.9|1057.3|1056.8|1057.3|1056.8|1054.4|1053.9|8484
1651176000000|2022-04-28 20:00:00|1057.2|1056.3|1054.6|1053.6|1057.2|1056.3|1054.3|1053.3|1830
1651176300000|2022-04-28 20:05:00|1054.4|1053.4|1053.9|1052.9|1055|1054|1053.9|1052.9|368
1651176600000|2022-04-28 20:10:00|1054|1053|1053.5|1052.5|1054.3|1053.3|1053.4|1052.4|221
1651176900000|2022-04-28 20:15:00|1053.4|1052.4|1054.1|1053.1|1054.1|1053.1|1053.3|1052.3|100
1651177200000|2022-04-28 20:20:00|1054.3|1053.3|1054|1053|1054.3|1053.3|1053.6|1052.6|58
1651177500000|2022-04-28 20:25:00|1053.5|1052.5|1054.2|1053.2|1054.2|1053.2|1053.5|1052.5|4
1651177800000|2022-04-28 20:30:00|1054.3|1053.3|1056.6|1055.6|1056.6|1055.6|1054.3|1053.3|54
1651178100000|2022-04-28 20:35:00|1056.8|1055.8|1055.9|1054.9|1056.8|1055.8|1055.9|1054.9|9
1651178700000|2022-04-28 20:45:00|1055.3|1054.3|1055.4|1054.4|1055.5|1054.5|1054.8|1053.8|54
1651179000000|2022-04-28 20:50:00|1055.2|1054.2|1054.4|1053.4|1055.3|1054.3|1054.4|1053.4|18
1651179300000|2022-04-28 20:55:00|1054.5|1053.5|1053.6|1052.6|1054.9|1053.9|1053.6|1052.6|85
1651179600000|2022-04-28 21:00:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1
1651180200000|2022-04-28 21:10:00|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|3
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1053.4|1051.4|1053.8|1051.8|1050.5|1048.5|0
1651183500000|2022-04-28 22:05:00|1053.3|1051.3|1053.6|1051.6|1054|1052|1053.2|1051.2|0
1651183800000|2022-04-28 22:10:00|1053.5|1051.5|1053.9|1051.9|1054.4|1052.4|1053|1051|0
1651184100000|2022-04-28 22:15:00|1054|1052|1054.3|1052.3|1054.7|1052.7|1053.9|1051.9|0
1651184400000|2022-04-28 22:20:00|1054.2|1052.2|1054.2|1052.2|1055.2|1053.2|1054.1|1052.1|0
1651184700000|2022-04-28 22:25:00|1054.3|1052.3|1053.9|1051.9|1054.4|1052.4|1053.3|1051.3|0
1651185000000|2022-04-28 22:30:00|1053.8|1051.8|1054.3|1052.3|1054.8|1052.8|1053.8|1051.8|0
1651185300000|2022-04-28 22:35:00|1054.2|1052.2|1053.8|1051.8|1054.3|1052.3|1053.7|1051.7|0
1651185600000|2022-04-28 22:40:00|1053.7|1051.7|1053|1051|1053.9|1051.9|1052.6|1050.6|0
1651185900000|2022-04-28 22:45:00|1052.9|1050.9|1052.8|1050.8|1053.3|1051.3|1052.6|1050.6|0
1651186200000|2022-04-28 22:50:00|1052.7|1050.7|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|0
1651186500000|2022-04-28 22:55:00|1052.5|1050.5|1053.1|1051.1|1053.2|1051.2|1052.5|1050.5|0
1651186800000|2022-04-28 23:00:00|1053|1051|1052.7|1050.7|1053.1|1051.1|1052.5|1050.5|0
1651187100000|2022-04-28 23:05:00|1052.6|1050.6|1052.9|1050.9|1052.9|1050.9|1052.5|1050.5|0
1651187400000|2022-04-28 23:10:00|1052.8|1050.8|1052.9|1050.9|1053.1|1051.1|1052.7|1050.7|0
1651187700000|2022-04-28 23:15:00|1052.8|1050.8|1053.7|1051.7|1053.9|1051.9|1052.6|1050.6|0
1651188000000|2022-04-28 23:20:00|1053.6|1051.6|1053.6|1051.6|1054.1|1052.1|1053.6|1051.6|0
1651188300000|2022-04-28 23:25:00|1053.7|1051.7|1053.7|1051.7|1053.7|1051.7|1053.4|1051.4|0
1651188600000|2022-04-28 23:30:00|1053.9|1051.9|1053.2|1051.2|1053.9|1051.9|1053.1|1051.1|0
1651188900000|2022-04-28 23:35:00|1053.3|1051.3|1052.9|1050.9|1053.4|1051.4|1052.8|1050.8|0
1651189200000|2022-04-28 23:40:00|1053|1051|1052.8|1050.8|1053|1051|1052.6|1050.6|0
1651189500000|2022-04-28 23:45:00|1052.9|1050.9|1053|1051|1053|1051|1052.7|1050.7|0
1651189800000|2022-04-28 23:50:00|1052.9|1050.9|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|0
1651190100000|2022-04-28 23:55:00|1053|1051|1053|1051|1053.1|1051.1|1052.9|1050.9|0
1651190400000|2022-04-29 00:00:00|1053.1|1051.1|1052|1051|1053.1|1051.6|1050.9|1049.9|22
1651190700000|2022-04-29 00:05:00|1052.5|1051.5|1053.3|1052.3|1053.4|1052.4|1052.5|1051.5|41
1651191000000|2022-04-29 00:10:00|1053.5|1052.5|1054|1053|1054.6|1053.6|1053.5|1052.5|17
1651191300000|2022-04-29 00:15:00|1054.4|1053.4|1055.4|1054.4|1055.4|1054.4|1054.4|1053.4|118
1651191600000|2022-04-29 00:20:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.4|1054.4|36
1651191900000|2022-04-29 00:25:00|1056.7|1055.7|1056.4|1055.4|1056.7|1055.7|1056|1055|50
1651192200000|2022-04-29 00:30:00|1056.5|1055.5|1056|1055|1056.6|1055.6|1055.8|1054.8|57
1651192500000|2022-04-29 00:35:00|1056.3|1055.3|1056.1|1055.1|1056.3|1055.3|1056|1055|9
1651192800000|2022-04-29 00:40:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651193100000|2022-04-29 00:45:00|1054.9|1053.9|1054.7|1053.7|1054.9|1053.9|1054.5|1053.5|35
1651193400000|2022-04-29 00:50:00|1054.9|1053.9|1055.3|1054.3|1055.8|1054.8|1054.9|1053.9|43
1651193700000|2022-04-29 00:55:00|1055.2|1054.2|1055.6|1054.6|1055.6|1054.6|1055.2|1054.2|2
1651194000000|2022-04-29 01:00:00|1056.1|1055.1|1056.6|1055.6|1056.8|1055.8|1056.1|1055.1|17
1651194300000|2022-04-29 01:05:00|1056.5|1055.5|1056.8|1055.8|1056.9|1055.9|1056.5|1055.5|30
1651194600000|2022-04-29 01:10:00|1057.3|1056.3|1056|1055|1057.6|1056.6|1056|1055|64
1651194900000|2022-04-29 01:15:00|1055.9|1054.9|1056.6|1055.6|1056.6|1055.6|1055.2|1054.2|272
1651195200000|2022-04-29 01:20:00|1057.2|1056.2|1058|1057|1058|1057|1056.4|1055.4|75
1651195500000|2022-04-29 01:25:00|1057.9|1056.9|1059.6|1058.6|1059.6|1058.6|1057.8|1056.8|54
1651195800000|2022-04-29 01:30:00|1059.2|1058.2|1058.4|1057.4|1060.1|1059.1|1058.1|1057.1|101
1651196100000|2022-04-29 01:35:00|1058.6|1057.6|1059.5|1058.5|1059.6|1058.6|1058.5|1057.5|17
1651196400000|2022-04-29 01:40:00|1059|1058|1058.3|1057.3|1059|1058|1058|1057|39
1651196700000|2022-04-29 01:45:00|1057.9|1056.9|1056.8|1055.8|1057.9|1056.9|1056.8|1055.8|125
1651197000000|2022-04-29 01:50:00|1056.6|1055.6|1056.7|1055.7|1057|1056|1056.3|1055.3|61
1651197300000|2022-04-29 01:55:00|1057|1056|1055.1|1054.1|1057|1056|1054.9|1053.9|97
1651197600000|2022-04-29 02:00:00|1055.3|1054.3|1056.3|1055.3|1056.3|1055.3|1054.9|1053.9|22
1651197900000|2022-04-29 02:05:00|1056.2|1055.2|1058.1|1057.1|1058.4|1057.4|1056.1|1055.1|17
1651198500000|2022-04-29 02:15:00|1057.4|1056.4|1056.9|1055.9|1057.6|1056.6|1056.9|1055.9|18
1651198800000|2022-04-29 02:20:00|1055.9|1054.9|1055.6|1054.6|1056|1055|1055.5|1054.5|19
1651199100000|2022-04-29 02:25:00|1055.7|1054.7|1054.5|1053.5|1055.7|1054.7|1054.5|1053.5|17
1651199400000|2022-04-29 02:30:00|1055.4|1054.4|1053.5|1052.5|1055.4|1054.4|1053.5|1052.5|16
1651199700000|2022-04-29 02:35:00|1053.6|1052.6|1053.2|1052.2|1053.9|1052.9|1053.2|1052.2|34
1651200000000|2022-04-29 02:40:00|1053.1|1052.1|1052.6|1051.6|1053.2|1052.2|1052.3|1051.3|24
1651200300000|2022-04-29 02:45:00|1053.3|1052.3|1053.2|1052.2|1053.9|1052.9|1053.2|1052.2|8
1651200600000|2022-04-29 02:50:00|1053.3|1052.3|1054.6|1053.6|1054.6|1053.6|1053.3|1052.3|24
1651200900000|2022-04-29 02:55:00|1054.7|1053.7|1054.1|1053.1|1054.7|1053.7|1054.1|1053.1|2
1651201500000|2022-04-29 03:05:00|1054.2|1053.2|1053.8|1052.8|1054.2|1053.2|1053.3|1052.3|8
1651201800000|2022-04-29 03:10:00|1053.7|1052.7|1054.1|1053.1|1054.1|1053.1|1053|1052|9
1651202100000|2022-04-29 03:15:00|1054.9|1053.9|1056.4|1055.4|1056.4|1055.4|1054.7|1053.7|37
1651202400000|2022-04-29 03:20:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1057|1056|11
1651202700000|2022-04-29 03:25:00|1056.8|1055.8|1059.7|1058.7|1060.2|1059.2|1056.8|1055.8|123
1651203000000|2022-04-29 03:30:00|1059.8|1058.8|1064.9|1063.9|1065.1|1064.1|1059.8|1058.8|78
1651203300000|2022-04-29 03:35:00|1065.2|1064.2|1063.1|1062.1|1065.9|1064.9|1062.5|1061.5|70
1651203600000|2022-04-29 03:40:00|1063.3|1062.3|1065.1|1064.1|1065.3|1064.3|1063|1062|127
1651203900000|2022-04-29 03:45:00|1065.2|1064.2|1069.2|1068.2|1069.6|1068.6|1065|1064|129
1651204200000|2022-04-29 03:50:00|1069.7|1068.7|1069.3|1068.3|1074.3|1073.3|1069.2|1068.2|137
1651204500000|2022-04-29 03:55:00|1068.6|1067.6|1067.9|1066.9|1069|1068|1066.8|1065.8|37
1651204800000|2022-04-29 04:00:00|1068.1|1067.1|1067.2|1066.2|1068.3|1067.3|1066.9|1065.9|31
1651205100000|2022-04-29 04:05:00|1067.1|1066.1|1067|1066|1067.1|1066.1|1066.6|1065.6|25
1651205400000|2022-04-29 04:10:00|1066.9|1065.9|1067.1|1066.1|1067.3|1066.3|1066.9|1065.9|17
1651205700000|2022-04-29 04:15:00|1067|1066|1067|1066|1067|1066|1066.6|1065.6|13
1651206000000|2022-04-29 04:20:00|1066.8|1065.8|1067.2|1066.2|1067.3|1066.3|1066.8|1065.8|21
1651206300000|2022-04-29 04:25:00|1067.1|1066.1|1066.8|1065.8|1067.6|1066.6|1066.6|1065.6|41
1651206600000|2022-04-29 04:30:00|1066.7|1065.7|1066.1|1065.1|1067|1066|1066|1065|173
1651206900000|2022-04-29 04:35:00|1065.9|1064.9|1066.4|1065.4|1066.6|1065.6|1065.9|1064.9|25
1651207200000|2022-04-29 04:40:00|1066.3|1065.3|1066.4|1065.4|1066.4|1065.4|1066.3|1065.3|89
1651207500000|2022-04-29 04:45:00|1066.5|1065.5|1067.3|1066.3|1067.3|1066.3|1066.2|1065.2|35
1651207800000|2022-04-29 04:50:00|1067.2|1066.2|1068.9|1067.9|1069|1068|1067|1066|123
1651208100000|2022-04-29 04:55:00|1068.8|1067.8|1067.8|1066.8|1068.9|1067.9|1067.5|1066.5|289
1651208400000|2022-04-29 05:00:00|1067.9|1066.9|1079|1078|1080.4|1079.4|1067.8|1066.8|661
1651208700000|2022-04-29 05:05:00|1079.3|1078.3|1080.7|1079.7|1080.7|1079.7|1078.4|1077.4|169
1651209000000|2022-04-29 05:10:00|1080.3|1079.3|1081.7|1080.7|1081.8|1080.8|1080.1|1079.1|129
1651209300000|2022-04-29 05:15:00|1081.5|1080.5|1080.8|1079.8|1082|1081|1080.7|1079.7|103
1651209600000|2022-04-29 05:20:00|1081|1080|1076.3|1075.3|1081.2|1080.2|1076.2|1075.2|136
1651209900000|2022-04-29 05:25:00|1076.2|1075.2|1076.9|1075.9|1077.4|1076.4|1074.8|1073.8|48
1651210200000|2022-04-29 05:30:00|1076.8|1075.8|1073.9|1072.9|1076.8|1075.8|1073.3|1072.3|135
1651210500000|2022-04-29 05:35:00|1073.7|1072.7|1075.5|1074.5|1076.5|1075.5|1073.7|1072.7|45
1651210800000|2022-04-29 05:40:00|1075.4|1074.4|1075.7|1074.7|1075.9|1074.9|1075|1074|23
1651211100000|2022-04-29 05:45:00|1076.5|1075.5|1078|1077|1078.4|1077.4|1075.8|1074.8|254
1651211400000|2022-04-29 05:50:00|1077.8|1076.8|1076.8|1075.8|1077.8|1076.8|1076.5|1075.5|70
1651211700000|2022-04-29 05:55:00|1076.6|1075.6|1076.8|1075.8|1077.2|1076.2|1076.1|1075.1|51
1651212000000|2022-04-29 06:00:00|1077.2|1076.2|1078.6|1077.6|1078.6|1077.6|1074.9|1073.9|188
1651212300000|2022-04-29 06:05:00|1078.7|1077.7|1080.1|1079.1|1080.1|1079.1|1078.5|1077.5|147
1651212600000|2022-04-29 06:10:00|1080.2|1079.2|1078.5|1077.5|1080.2|1079.2|1077.9|1076.9|67
1651212900000|2022-04-29 06:15:00|1079.1|1078.1|1079.9|1078.9|1080.2|1079.2|1078.9|1077.9|68
1651213200000|2022-04-29 06:20:00|1080.1|1079.1|1081.8|1080.8|1082.2|1081.2|1079.6|1078.6|173
1651213500000|2022-04-29 06:25:00|1081.4|1080.4|1081.1|1080.1|1081.7|1080.7|1080.1|1079.1|140
1651213800000|2022-04-29 06:30:00|1080.5|1079.5|1080.3|1079.3|1080.9|1079.9|1079.9|1078.9|101
1651214100000|2022-04-29 06:35:00|1080.4|1079.4|1081.7|1080.7|1082.1|1081.1|1079.9|1078.9|151
1651214400000|2022-04-29 06:40:00|1081.6|1080.6|1081.2|1080.2|1081.8|1080.8|1080.5|1079.5|152
1651214700000|2022-04-29 06:45:00|1081|1080|1080.7|1079.7|1081.5|1080.5|1080.4|1079.4|169
1651215000000|2022-04-29 06:50:00|1080.9|1079.9|1080.3|1079.3|1080.9|1079.9|1080|1079|186
1651215300000|2022-04-29 06:55:00|1080.1|1079.1|1079.7|1078.7|1080.4|1079.4|1079.4|1078.4|260
1651215600000|2022-04-29 07:00:00|1079.8|1078.8|1079.7|1078.7|1080.2|1079.2|1078.8|1077.8|647
1651215900000|2022-04-29 07:05:00|1079.6|1078.6|1080.3|1079.3|1080.6|1079.6|1078.7|1077.7|785
1651216200000|2022-04-29 07:10:00|1080.5|1079.5|1080.4|1079.4|1081.5|1080.5|1080|1079|553
1651216500000|2022-04-29 07:15:00|1080.3|1079.3|1080.7|1079.7|1081.3|1080.3|1080.2|1079.2|431
1651216800000|2022-04-29 07:20:00|1080.8|1079.8|1081.1|1080.1|1081.8|1080.8|1080.5|1079.5|380
1651217100000|2022-04-29 07:25:00|1081|1080|1082.1|1081.1|1082.2|1081.2|1080.6|1079.6|483
1651217400000|2022-04-29 07:30:00|1082|1081|1082.6|1081.6|1082.6|1081.6|1081.6|1080.6|562
1651217700000|2022-04-29 07:35:00|1082.7|1081.7|1084.7|1083.7|1084.9|1083.9|1082.7|1081.7|824
1651218000000|2022-04-29 07:40:00|1084.6|1083.6|1084.5|1083.5|1085.4|1084.4|1083.9|1082.9|823
1651218300000|2022-04-29 07:45:00|1084.4|1083.4|1084.2|1083.2|1084.5|1083.5|1083.6|1082.6|436
1651218600000|2022-04-29 07:50:00|1084.3|1083.3|1085.6|1084.6|1086.1|1085.1|1084.1|1083.1|641
1651218900000|2022-04-29 07:55:00|1085.5|1084.5|1085.1|1084.1|1085.6|1084.6|1084.4|1083.4|351
1651219200000|2022-04-29 08:00:00|1085.2|1084.2|1085.6|1084.6|1086.3|1085.3|1084.3|1083.3|986
1651219500000|2022-04-29 08:05:00|1085.7|1084.7|1084.7|1083.7|1085.9|1084.9|1084.1|1083.1|993
1651219800000|2022-04-29 08:10:00|1084.9|1083.9|1084.6|1083.6|1085.4|1084.4|1084.4|1083.4|707
1651220100000|2022-04-29 08:15:00|1084.5|1083.5|1084.2|1083.2|1084.8|1083.8|1084.1|1083.1|303
1651220400000|2022-04-29 08:20:00|1084.1|1083.1|1083.5|1082.5|1084.3|1083.3|1083.4|1082.4|520
1651220700000|2022-04-29 08:25:00|1083.7|1082.7|1085.5|1084.5|1085.5|1084.5|1083.2|1082.2|656
1651221000000|2022-04-29 08:30:00|1085.4|1084.4|1083.6|1082.6|1085.4|1084.4|1083.6|1082.6|454
1651221300000|2022-04-29 08:35:00|1083.5|1082.5|1082.2|1081.2|1083.6|1082.6|1081.9|1080.9|565
1651221600000|2022-04-29 08:40:00|1082.3|1081.3|1082.6|1081.6|1083.7|1082.7|1082.1|1081.1|457
1651221900000|2022-04-29 08:45:00|1082.5|1081.5|1083.2|1082.2|1083.6|1082.6|1082.5|1081.5|372
1651222200000|2022-04-29 08:50:00|1083.1|1082.1|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|435
1651222500000|2022-04-29 08:55:00|1082.3|1081.3|1081.7|1080.7|1082.3|1081.3|1081.2|1080.2|366
1651222800000|2022-04-29 09:00:00|1081.6|1080.6|1082.4|1081.4|1082.6|1081.6|1081.4|1080.4|392
1651223100000|2022-04-29 09:05:00|1082.5|1081.5|1081.4|1080.4|1082.5|1081.5|1080.9|1079.9|320
1651223400000|2022-04-29 09:10:00|1081.5|1080.5|1081.1|1080.1|1081.6|1080.6|1081|1080|366
1651223700000|2022-04-29 09:15:00|1081|1080|1080.9|1079.9|1081.5|1080.5|1079.9|1078.9|572
1651224000000|2022-04-29 09:20:00|1081|1080|1081.1|1080.1|1081.7|1080.7|1080.7|1079.7|171
1651224300000|2022-04-29 09:25:00|1081|1080|1080.8|1079.8|1081|1080|1080.3|1079.3|112
1651224600000|2022-04-29 09:30:00|1080.2|1079.2|1078.9|1077.9|1080.2|1079.2|1078.5|1077.5|322
1651224900000|2022-04-29 09:35:00|1078.5|1077.5|1078.6|1077.6|1078.7|1077.7|1078.1|1077.1|134
1651225200000|2022-04-29 09:40:00|1078.4|1077.4|1077.7|1076.7|1078.7|1077.7|1077.5|1076.5|139
1651225500000|2022-04-29 09:45:00|1077.6|1076.6|1078.3|1077.3|1078.4|1077.4|1077.6|1076.6|86
1651225800000|2022-04-29 09:50:00|1078.4|1077.4|1078.3|1077.3|1078.5|1077.5|1078.1|1077.1|87
1651226100000|2022-04-29 09:55:00|1078.2|1077.2|1078.2|1077.2|1078.5|1077.5|1077.6|1076.6|92
1651226400000|2022-04-29 10:00:00|1078.4|1077.4|1078.8|1077.8|1079.3|1078.3|1078.4|1077.4|124
1651226700000|2022-04-29 10:05:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.1|1077.1|87
1651227000000|2022-04-29 10:10:00|1078.6|1077.6|1078|1077|1078.6|1077.6|1077.7|1076.7|138
1651227300000|2022-04-29 10:15:00|1077.8|1076.8|1077.9|1076.9|1078.6|1077.6|1077.6|1076.6|223
1651227600000|2022-04-29 10:20:00|1077.8|1076.8|1077.4|1076.4|1077.8|1076.8|1077.3|1076.3|235
1651227900000|2022-04-29 10:25:00|1077.5|1076.5|1076.8|1075.8|1077.5|1076.5|1076.6|1075.6|502
1651228200000|2022-04-29 10:30:00|1076.9|1075.9|1077.1|1076.1|1077.3|1076.3|1076.5|1075.5|471
1651228500000|2022-04-29 10:35:00|1077|1076|1077|1076|1077.4|1076.4|1076.4|1075.4|263
1651228800000|2022-04-29 10:40:00|1077.1|1076.1|1076.6|1075.6|1077.6|1076.6|1076.5|1075.5|224
1651229100000|2022-04-29 10:45:00|1076.7|1075.7|1076.8|1075.8|1077.1|1076.1|1076.3|1075.3|238
1651229400000|2022-04-29 10:50:00|1077|1076|1076.6|1075.6|1077.3|1076.3|1076.3|1075.3|566
1651229700000|2022-04-29 10:55:00|1076.5|1075.5|1076.2|1075.2|1076.6|1075.6|1075.7|1074.7|329
1651230000000|2022-04-29 11:00:00|1076.4|1075.4|1074.2|1073.2|1076.7|1075.7|1074.2|1073.2|1649
1651230300000|2022-04-29 11:05:00|1074.3|1073.3|1075.7|1074.7|1075.9|1074.9|1074.3|1073.3|345
1651230600000|2022-04-29 11:10:00|1075.6|1074.6|1074.1|1073.1|1075.6|1074.6|1074.1|1073.1|383
1651230900000|2022-04-29 11:15:00|1074|1073|1074.2|1073.2|1074.2|1073.2|1073.9|1072.9|782
1651231200000|2022-04-29 11:20:00|1074.1|1073.1|1073.8|1072.8|1074.4|1073.4|1073.8|1072.8|1018
1651231500000|2022-04-29 11:25:00|1073.9|1072.9|1074|1073|1074.4|1073.4|1073.5|1072.5|731
1651231800000|2022-04-29 11:30:00|1073.9|1072.9|1073.3|1072.3|1074.3|1073.3|1073.3|1072.3|423
1651232100000|2022-04-29 11:35:00|1073.4|1072.4|1072.6|1071.6|1073.4|1072.4|1072.4|1071.4|645
1651232400000|2022-04-29 11:40:00|1072.5|1071.5|1072.1|1071.1|1072.7|1071.7|1071.8|1070.8|620
1651232700000|2022-04-29 11:45:00|1072|1071|1072.2|1071.2|1072.7|1071.7|1072|1071|419
1651233000000|2022-04-29 11:50:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1071.6|1070.6|160
1651233300000|2022-04-29 11:55:00|1073|1072|1073.7|1072.7|1073.9|1072.9|1073|1072|225
1651233600000|2022-04-29 12:00:00|1073.8|1072.8|1075.2|1074.2|1075.4|1074.4|1073.5|1072.5|467
1651233900000|2022-04-29 12:05:00|1075.1|1074.1|1076|1075|1076.5|1075.5|1075|1074|361
1651234200000|2022-04-29 12:10:00|1075.9|1074.9|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|603
1651234500000|2022-04-29 12:15:00|1076|1075|1076.2|1075.2|1076.3|1075.3|1075.9|1074.9|133
1651234800000|2022-04-29 12:20:00|1076.4|1075.4|1077.9|1076.9|1077.9|1076.9|1076.4|1075.4|384
1651235100000|2022-04-29 12:25:00|1078|1077|1077.7|1076.7|1078.2|1077.2|1077.3|1076.3|193
1651235400000|2022-04-29 12:30:00|1077.6|1076.6|1075.4|1074.4|1077.6|1076.6|1075.1|1074.1|541
1651235700000|2022-04-29 12:35:00|1075.5|1074.5|1075.6|1074.6|1075.9|1074.9|1074.2|1073.2|237
1651236000000|2022-04-29 12:40:00|1075.4|1074.4|1077.1|1076.1|1077.2|1076.2|1075.2|1074.2|333
1651236300000|2022-04-29 12:45:00|1077.2|1076.2|1077.7|1076.7|1078.3|1077.3|1076.8|1075.8|288
1651236600000|2022-04-29 12:50:00|1077.6|1076.6|1077.7|1076.7|1078.2|1077.2|1077.5|1076.5|137
1651236900000|2022-04-29 12:55:00|1077.8|1076.8|1076.3|1075.3|1078.3|1077.3|1076.3|1075.3|625
1651237200000|2022-04-29 13:00:00|1076.2|1075.2|1077.4|1076.4|1077.7|1076.7|1076|1075|340
1651237500000|2022-04-29 13:05:00|1077.3|1076.3|1076.7|1075.7|1077.6|1076.6|1076.6|1075.6|313
1651237800000|2022-04-29 13:10:00|1076.4|1075.4|1075.8|1074.8|1076.7|1075.7|1075.8|1074.8|390
1651238100000|2022-04-29 13:15:00|1075.7|1074.7|1076.4|1075.4|1076.8|1075.8|1075.3|1074.3|327
1651238400000|2022-04-29 13:20:00|1076.2|1075.2|1077.8|1076.8|1078.6|1077.6|1076.1|1075.1|802
1651238700000|2022-04-29 13:25:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1076.7|1075.7|425
1651239000000|2022-04-29 13:30:00|1077.5|1077|1080.3|1079.8|1081|1080.5|1077.2|1076.7|7814
1651239300000|2022-04-29 13:35:00|1080|1079.5|1075.9|1075.4|1080.7|1080.2|1075.7|1075.2|5999
1651239600000|2022-04-29 13:40:00|1076|1075.5|1075.3|1074.8|1077.4|1076.9|1075.2|1074.7|2217
1651239900000|2022-04-29 13:45:00|1075.2|1074.7|1077.1|1076.6|1077.4|1076.9|1074.8|1074.3|3553
1651240200000|2022-04-29 13:50:00|1077.2|1076.7|1077.7|1077.2|1077.8|1077.3|1076.8|1076.3|2972
1651240500000|2022-04-29 13:55:00|1077.8|1077.3|1080.8|1080.3|1081.6|1081.1|1077.8|1077.3|2433
1651240800000|2022-04-29 14:00:00|1080.7|1080.2|1080.5|1080|1081.6|1081.1|1079.6|1079.1|2612
1651241100000|2022-04-29 14:05:00|1080.4|1079.9|1080.3|1079.8|1080.4|1079.9|1078.4|1077.9|2643
1651241400000|2022-04-29 14:10:00|1080.4|1079.9|1079.3|1078.8|1080.8|1080.3|1079.1|1078.6|2378
1651241700000|2022-04-29 14:15:00|1079.1|1078.6|1076.6|1076.1|1080.3|1079.8|1075.8|1075.3|2771
1651242000000|2022-04-29 14:20:00|1076.4|1075.9|1076.5|1076|1077.6|1077.1|1076|1075.5|2124
1651242300000|2022-04-29 14:25:00|1076.6|1076.1|1074.1|1073.6|1076.8|1076.3|1073.7|1073.2|1808
1651242600000|2022-04-29 14:30:00|1074|1073.5|1074.8|1074.3|1075.6|1075.1|1073.6|1073.1|1637
1651242900000|2022-04-29 14:35:00|1074.9|1074.4|1073.2|1072.7|1075.1|1074.6|1073.2|1072.7|2120
1651243200000|2022-04-29 14:40:00|1073.1|1072.6|1073.5|1073|1074|1073.5|1072.4|1071.9|1374
1651243500000|2022-04-29 14:45:00|1073.4|1072.9|1073|1072.5|1074|1073.5|1072.9|1072.4|1776
1651243800000|2022-04-29 14:50:00|1073.1|1072.6|1072.7|1072.2|1073.1|1072.6|1071.3|1070.8|2028
1651244100000|2022-04-29 14:55:00|1072.6|1072.1|1073.6|1073.1|1073.7|1073.2|1072|1071.5|2324
1651244400000|2022-04-29 15:00:00|1073.5|1073|1072.8|1072.3|1073.5|1073|1071.6|1071.1|1673
1651244700000|2022-04-29 15:05:00|1072.7|1072.2|1071.7|1071.2|1073.5|1073|1071.4|1070.9|1514
1651245000000|2022-04-29 15:10:00|1071.8|1071.3|1072.2|1071.7|1072.6|1072.1|1070.9|1070.4|1250
1651245300000|2022-04-29 15:15:00|1072.1|1071.6|1072.2|1071.7|1072.7|1072.2|1071.6|1071.1|1037
1651245600000|2022-04-29 15:20:00|1072.3|1071.8|1072.5|1072|1073.2|1072.7|1071.2|1070.7|1711
1651245900000|2022-04-29 15:25:00|1072.4|1071.9|1072.5|1072|1072.8|1072.3|1071.5|1071|1850
1651246200000|2022-04-29 15:30:00|1072.4|1071.9|1073.9|1073.4|1074.7|1074.2|1071.9|1071.4|2313
1651246500000|2022-04-29 15:35:00|1073.8|1073.3|1074.3|1073.8|1074.5|1074|1073.6|1073.1|1090
1651246800000|2022-04-29 15:40:00|1074.2|1073.7|1075.1|1074.6|1075.2|1074.7|1074.1|1073.6|1298
1651247100000|2022-04-29 15:45:00|1075.2|1074.7|1075.8|1075.3|1076|1075.5|1074.8|1074.3|1867
1651247400000|2022-04-29 15:50:00|1075.7|1075.2|1075.7|1075.2|1076.3|1075.8|1075.4|1074.9|1978
1651247700000|2022-04-29 15:55:00|1075.8|1075.3|1074.1|1073.6|1075.9|1075.4|1074|1073.5|1106
1651248000000|2022-04-29 16:00:00|1073.9|1073.4|1071.9|1071.4|1074.1|1073.6|1071.7|1071.2|1759
1651248300000|2022-04-29 16:05:00|1072|1071.5|1072|1071.5|1072.6|1072.1|1071.6|1071.1|1386
1651248600000|2022-04-29 16:10:00|1071.9|1071.4|1072.4|1071.9|1072.7|1072.2|1071.9|1071.4|1120
1651248900000|2022-04-29 16:15:00|1072.5|1072|1071.5|1071|1072.5|1072|1071.3|1070.8|877
1651249200000|2022-04-29 16:20:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.5|1071|1324
1651249500000|2022-04-29 16:25:00|1072.2|1071.7|1070.9|1070.4|1072.4|1071.9|1070.9|1070.4|918
1651249800000|2022-04-29 16:30:00|1070.8|1070.3|1071.3|1070.8|1071.9|1071.4|1070.7|1070.2|993
1651250100000|2022-04-29 16:35:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1070.8|1070.3|916
1651250400000|2022-04-29 16:40:00|1071.4|1070.9|1070.4|1069.9|1071.5|1071|1070.4|1069.9|902
1651250700000|2022-04-29 16:45:00|1070.6|1070.1|1070.6|1070.1|1071.2|1070.7|1070.6|1070.1|894
1651251000000|2022-04-29 16:50:00|1070.5|1070|1068.5|1068|1070.5|1070|1068.2|1067.7|2030
1651251300000|2022-04-29 16:55:00|1068.6|1068.1|1069.4|1068.9|1069.6|1069.1|1068.6|1068.1|635
1651251600000|2022-04-29 17:00:00|1069.3|1068.8|1070.7|1070.2|1071.1|1070.6|1069.2|1068.7|794
1651251900000|2022-04-29 17:05:00|1070.6|1070.1|1069.6|1069.1|1070.7|1070.2|1069.5|1069|724
1651252200000|2022-04-29 17:10:00|1069.7|1069.2|1070.2|1069.7|1070.2|1069.7|1069.5|1069|657
1651252500000|2022-04-29 17:15:00|1070.3|1069.8|1070.4|1069.9|1070.7|1070.2|1069.9|1069.4|737
1651252800000|2022-04-29 17:20:00|1070.3|1069.8|1071.2|1070.7|1071.2|1070.7|1070.1|1069.6|727
1651253100000|2022-04-29 17:25:00|1071.3|1070.8|1071.2|1070.7|1072|1071.5|1071.2|1070.7|760
1651253400000|2022-04-29 17:30:00|1071.3|1070.8|1072.7|1072.2|1072.8|1072.3|1071.3|1070.8|1040
1651253700000|2022-04-29 17:35:00|1072.6|1072.1|1072.2|1071.7|1074|1073.5|1072.2|1071.7|1257
1651254000000|2022-04-29 17:40:00|1072.1|1071.6|1070.9|1070.4|1072.2|1071.7|1070.7|1070.2|1305
1651254300000|2022-04-29 17:45:00|1070.8|1070.3|1070.4|1069.9|1070.8|1070.3|1069.8|1069.3|1172
1651254600000|2022-04-29 17:50:00|1070.5|1070|1070.3|1069.8|1071|1070.5|1070.3|1069.8|1011
1651254900000|2022-04-29 17:55:00|1070.2|1069.7|1070.1|1069.6|1070.7|1070.2|1070|1069.5|950
1651255200000|2022-04-29 18:00:00|1070.2|1069.7|1069.8|1069.3|1070.2|1069.7|1069.2|1068.7|814
1651255500000|2022-04-29 18:05:00|1069.9|1069.4|1068.4|1067.9|1069.9|1069.4|1068.4|1067.9|996
1651255800000|2022-04-29 18:10:00|1068.3|1067.8|1068.9|1068.4|1068.9|1068.4|1067.8|1067.3|1733
1651256100000|2022-04-29 18:15:00|1068.8|1068.3|1069.2|1068.7|1069.8|1069.3|1068.6|1068.1|2011
1651256400000|2022-04-29 18:20:00|1069.1|1068.6|1068.6|1068.1|1069.1|1068.6|1068.2|1067.7|1632
1651256700000|2022-04-29 18:25:00|1068.7|1068.2|1068.8|1068.3|1069.3|1068.8|1068.5|1068|1205
1651257000000|2022-04-29 18:30:00|1068.7|1068.2|1069.1|1068.6|1069.8|1069.3|1068.5|1068|1863
1651257300000|2022-04-29 18:35:00|1069|1068.5|1068.2|1067.7|1069.4|1068.9|1068.1|1067.6|1280
1651257600000|2022-04-29 18:40:00|1068.1|1067.6|1068.9|1068.4|1068.9|1068.4|1068|1067.5|2862
1651257900000|2022-04-29 18:45:00|1069|1068.5|1067.6|1067.1|1069|1068.5|1067.4|1066.9|2761
1651258200000|2022-04-29 18:50:00|1067.5|1067|1067.7|1067.2|1068.1|1067.6|1067.4|1066.9|2150
1651258500000|2022-04-29 18:55:00|1067.6|1067.1|1068.5|1068|1068.6|1068.1|1067.3|1066.8|1740
1651258800000|2022-04-29 19:00:00|1068.4|1067.9|1068|1067.5|1068.4|1067.9|1067.5|1067|1603
1651259100000|2022-04-29 19:05:00|1068.1|1067.6|1067|1066.5|1068.1|1067.6|1066.9|1066.4|1067
1651259400000|2022-04-29 19:10:00|1067.1|1066.6|1066.2|1065.7|1067.5|1067|1066|1065.5|1608
1651259700000|2022-04-29 19:15:00|1066.3|1065.8|1067.6|1067.1|1067.7|1067.2|1066.3|1065.8|1344
1651260000000|2022-04-29 19:20:00|1067.7|1067.2|1067.3|1066.8|1067.9|1067.4|1066.7|1066.2|1029
1651260300000|2022-04-29 19:25:00|1067.4|1066.9|1065.3|1064.8|1068.1|1067.6|1065.3|1064.8|2237
1651260600000|2022-04-29 19:30:00|1065.2|1064.7|1065.1|1064.6|1065.8|1065.3|1064.6|1064.1|2349
1651260900000|2022-04-29 19:35:00|1065|1064.5|1064.8|1064.3|1065.7|1065.2|1064.6|1064.1|2287
1651261200000|2022-04-29 19:40:00|1064.7|1064.2|1063.8|1063.3|1065.5|1065|1063.7|1063.2|2838
1651261500000|2022-04-29 19:45:00|1063.7|1063.2|1062.2|1061.7|1063.9|1063.4|1061.8|1061.3|3444
1651261800000|2022-04-29 19:50:00|1062.1|1061.6|1061.4|1060.9|1062.4|1061.9|1060.8|1060.3|4713
1651262100000|2022-04-29 19:55:00|1061.3|1060.8|1059.9|1059.4|1062|1061.5|1059.5|1059|33522
1651262400000|2022-04-29 20:00:00|1060|1059|1063.2|1062.2|1063.3|1062.3|1059.8|1058.8|3249
1651262700000|2022-04-29 20:05:00|1063.1|1062.1|1064.3|1063.3|1064.4|1063.4|1063.1|1062.1|334
1651263000000|2022-04-29 20:10:00|1064.2|1063.2|1062.6|1061.6|1064.8|1063.8|1062.5|1061.5|721
1651263300000|2022-04-29 20:15:00|1062.3|1061.3|1061.5|1060.5|1062.3|1061.3|1061.5|1060.5|81
1651263600000|2022-04-29 20:20:00|1061.7|1060.7|1061.9|1060.9|1061.9|1060.9|1061|1060|351
1651263900000|2022-04-29 20:25:00|1062.1|1061.1|1062.5|1061.5|1062.5|1061.5|1061.9|1060.9|43
1651264200000|2022-04-29 20:30:00|1062.6|1061.6|1063.5|1062.5|1063.7|1062.7|1062.5|1061.5|91
1651264500000|2022-04-29 20:35:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|45
1651264800000|2022-04-29 20:40:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1651265100000|2022-04-29 20:45:00|1063.4|1062.4|1063.7|1062.7|1063.8|1062.8|1063.4|1062.4|52
1651265400000|2022-04-29 20:50:00|1063.8|1062.8|1063.6|1062.6|1063.9|1062.9|1063.5|1062.5|54
1651265700000|2022-04-29 20:55:00|1063.8|1062.8|1064.4|1062.4|1064.5|1063.1|1063.8|1062.4|8
1651442700000|2022-05-01 22:05:00|1066.9|1064.9|1066.4|1064.4|1066.9|1064.9|1065.6|1063.6|0
1651443000000|2022-05-01 22:10:00|1066.5|1064.5|1065.7|1064.7|1066.9|1065.1|1065.6|1063.6|20
1651443300000|2022-05-01 22:15:00|1063.8|1062.8|1064.5|1063.5|1064.5|1063.5|1063.7|1062.7|6
1651443600000|2022-05-01 22:20:00|1064|1063|1062.7|1061.7|1065.8|1064.8|1062.7|1061.7|17
1651443900000|2022-05-01 22:25:00|1062.8|1061.8|1059.7|1058.7|1062.9|1061.9|1059.6|1058.6|24
1651444200000|2022-05-01 22:30:00|1060.2|1059.2|1062.2|1061.2|1063|1062|1060.2|1059.2|18
1651444500000|2022-05-01 22:35:00|1059.6|1058.6|1062.7|1061.7|1062.7|1061.7|1059|1058|18
1651444800000|2022-05-01 22:40:00|1062.6|1061.6|1060.8|1059.8|1062.8|1061.8|1060.1|1059.1|33
1651445100000|2022-05-01 22:45:00|1061|1060|1062.2|1061.2|1062.2|1061.2|1061|1060|10
1651448400000|2022-05-01 23:40:00|1063.9|1062.9|1065.1|1064.1|1065.5|1064.5|1063.8|1062.8|33
1651448700000|2022-05-01 23:45:00|1062.6|1061.6|1060.9|1059.9|1062.6|1061.6|1060.2|1059.2|33
1651449300000|2022-05-01 23:55:00|1065.9|1064.9|1063.5|1062.5|1066.1|1065.1|1063.5|1062.5|42
1651449600000|2022-05-02 00:00:00|1063.2|1062.2|1063.2|1062.2|1063.3|1062.3|1062.1|1061.1|49
1651449900000|2022-05-02 00:05:00|1063.3|1062.3|1062.2|1061.2|1065.1|1064.1|1061|1060|122
1651450200000|2022-05-02 00:10:00|1061.4|1060.4|1061.4|1060.4|1062.2|1061.2|1060.1|1059.1|14
1651450500000|2022-05-02 00:15:00|1061.3|1060.3|1060.2|1059.2|1061.3|1060.3|1059.1|1058.1|79
1651450800000|2022-05-02 00:20:00|1059.3|1058.3|1060.4|1059.4|1060.5|1059.5|1058.5|1057.5|80
1651451100000|2022-05-02 00:25:00|1059.8|1058.8|1060.1|1059.1|1060.1|1059.1|1059.8|1058.8|12
1651451400000|2022-05-02 00:30:00|1059.7|1058.7|1060.1|1059.1|1060.3|1059.3|1058.6|1057.6|27
1651451700000|2022-05-02 00:35:00|1060|1059|1059.4|1058.4|1060|1059|1058.5|1057.5|69
1651452000000|2022-05-02 00:40:00|1059.3|1058.3|1059.9|1058.9|1060.2|1059.2|1059.3|1058.3|42
1651452300000|2022-05-02 00:45:00|1060.2|1059.2|1058.8|1057.8|1060.5|1059.5|1058.7|1057.7|31
1651452600000|2022-05-02 00:50:00|1058.7|1057.7|1059.3|1058.3|1059.3|1058.3|1058.6|1057.6|89
1651452900000|2022-05-02 00:55:00|1059.6|1058.6|1060|1059|1060|1059|1059.5|1058.5|6
1651453200000|2022-05-02 01:00:00|1060.1|1059.1|1059.4|1058.4|1060.8|1059.8|1059.4|1058.4|120
1651453500000|2022-05-02 01:05:00|1059.5|1058.5|1059.6|1058.6|1059.6|1058.6|1058.6|1057.6|82
1651453800000|2022-05-02 01:10:00|1059.3|1058.3|1058.1|1057.1|1059.3|1058.3|1058.1|1057.1|82
1651454100000|2022-05-02 01:15:00|1058|1057|1057.6|1056.6|1058.5|1057.5|1057.5|1056.5|71
1651454400000|2022-05-02 01:20:00|1057.8|1056.8|1058.1|1057.1|1058.1|1057.1|1057.4|1056.4|54
1651454700000|2022-05-02 01:25:00|1057.7|1056.7|1058.8|1057.8|1059|1058|1057.7|1056.7|91
1651455000000|2022-05-02 01:30:00|1058.9|1057.9|1057.8|1056.8|1058.9|1057.9|1057.7|1056.7|31
1651455300000|2022-05-02 01:35:00|1058.2|1057.2|1056.9|1055.9|1058.5|1057.5|1056.9|1055.9|78
1651455600000|2022-05-02 01:40:00|1056.8|1055.8|1057.2|1056.2|1057.6|1056.6|1056.6|1055.6|36
1651455900000|2022-05-02 01:45:00|1057.1|1056.1|1056.8|1055.8|1057.5|1056.5|1056.5|1055.5|18
1651456200000|2022-05-02 01:50:00|1056.9|1055.9|1056.8|1055.8|1057.1|1056.1|1056.7|1055.7|13
1651456500000|2022-05-02 01:55:00|1056.2|1055.2|1055.5|1054.5|1056.2|1055.2|1055.3|1054.3|19
1651456800000|2022-05-02 02:00:00|1055.3|1054.3|1055|1054|1055.7|1054.7|1054.8|1053.8|21
1651457100000|2022-05-02 02:05:00|1055.2|1054.2|1055.3|1054.3|1055.5|1054.5|1054.8|1053.8|63
1651457400000|2022-05-02 02:10:00|1055|1054|1055.5|1054.5|1055.7|1054.7|1054|1053|13
1651457700000|2022-05-02 02:15:00|1055.3|1054.3|1055.7|1054.7|1055.9|1054.9|1055.2|1054.2|22
1651458000000|2022-05-02 02:20:00|1055.6|1054.6|1055.8|1054.8|1055.9|1054.9|1055.3|1054.3|11
1651458300000|2022-05-02 02:25:00|1056.3|1055.3|1057.2|1056.2|1057.3|1056.3|1056.3|1055.3|6
1651458600000|2022-05-02 02:30:00|1057.3|1056.3|1057.9|1056.9|1057.9|1056.9|1057.3|1056.3|12
1651458900000|2022-05-02 02:35:00|1057.8|1056.8|1057.7|1056.7|1057.9|1056.9|1057.7|1056.7|4
1651459500000|2022-05-02 02:45:00|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1
1651459800000|2022-05-02 02:50:00|1058.3|1057.3|1058|1057|1058.3|1057.3|1058|1057|2
1651460100000|2022-05-02 02:55:00|1058.3|1057.3|1058.1|1057.1|1058.3|1057.3|1058.1|1057.1|2
1651460400000|2022-05-02 03:00:00|1058.3|1057.3|1060.4|1059.4|1060.8|1059.8|1058.3|1057.3|55
1651460700000|2022-05-02 03:05:00|1060.3|1059.3|1059.8|1058.8|1060.4|1059.4|1059.7|1058.7|13
1651461000000|2022-05-02 03:10:00|1059.9|1058.9|1059.7|1058.7|1059.9|1058.9|1059.6|1058.6|15
1651461300000|2022-05-02 03:15:00|1059.8|1058.8|1060|1059|1060.2|1059.2|1059.8|1058.8|18
1651461600000|2022-05-02 03:20:00|1059.9|1058.9|1060.1|1059.1|1060.1|1059.1|1059.8|1058.8|21
1651461900000|2022-05-02 03:25:00|1059.9|1058.9|1059.8|1058.8|1060|1059|1059.8|1058.8|30
1651462200000|2022-05-02 03:30:00|1059.9|1058.9|1060.6|1059.6|1060.7|1059.7|1059.8|1058.8|38
1651462500000|2022-05-02 03:35:00|1060.3|1059.3|1060.9|1059.9|1060.9|1059.9|1060|1059|57
1651462800000|2022-05-02 03:40:00|1060.8|1059.8|1060.4|1059.4|1060.8|1059.8|1060.4|1059.4|6
1651463100000|2022-05-02 03:45:00|1060.6|1059.6|1060.6|1059.6|1061|1060|1060.4|1059.4|18
1651463400000|2022-05-02 03:50:00|1061|1060|1061.1|1060.1|1061.3|1060.3|1061|1060|11
1651463700000|2022-05-02 03:55:00|1060.6|1059.6|1060.4|1059.4|1060.7|1059.7|1060.4|1059.4|22
1651464000000|2022-05-02 04:00:00|1060.3|1059.3|1060.1|1059.1|1060.3|1059.3|1060|1059|5
1651464300000|2022-05-02 04:05:00|1060.3|1059.3|1060.5|1059.5|1060.5|1059.5|1059.8|1058.8|18
1651464600000|2022-05-02 04:10:00|1061|1060|1061.8|1060.8|1061.8|1060.8|1061|1060|17
1651464900000|2022-05-02 04:15:00|1061.7|1060.7|1060.5|1059.5|1061.7|1060.7|1060.4|1059.4|16
1651465200000|2022-05-02 04:20:00|1060.3|1059.3|1060.3|1059.3|1060.6|1059.6|1060.2|1059.2|12
1651465500000|2022-05-02 04:25:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.3|1059.3|11
1651465800000|2022-05-02 04:30:00|1060.2|1059.2|1060.6|1059.6|1060.6|1059.6|1060.2|1059.2|8
1651466100000|2022-05-02 04:35:00|1060.4|1059.4|1060.3|1059.3|1060.4|1059.4|1059.8|1058.8|12
1651466400000|2022-05-02 04:40:00|1060.8|1059.8|1061.5|1060.5|1061.5|1060.5|1060.8|1059.8|2
1651466700000|2022-05-02 04:45:00|1061.6|1060.6|1062.2|1061.2|1062.2|1061.2|1061.6|1060.6|18
1651467000000|2022-05-02 04:50:00|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.7|1060.7|4
1651467300000|2022-05-02 04:55:00|1061.8|1060.8|1061.8|1060.8|1062|1061|1061.8|1060.8|7
1651467600000|2022-05-02 05:00:00|1061.6|1060.6|1061.5|1060.5|1061.6|1060.6|1061.5|1060.5|3
1651467900000|2022-05-02 05:05:00|1062.4|1061.4|1063.5|1062.5|1064|1063|1062.2|1061.2|102
1651468200000|2022-05-02 05:10:00|1063.3|1062.3|1062.9|1061.9|1063.4|1062.4|1062.9|1061.9|8
1651468500000|2022-05-02 05:15:00|||||||||1
1651468800000|2022-05-02 05:20:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1
1651469100000|2022-05-02 05:25:00|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|4
1651469400000|2022-05-02 05:30:00|1061.6|1060.6|1062.1|1061.1|1062.3|1061.3|1061.2|1060.2|20
1651469700000|2022-05-02 05:35:00|1061.9|1060.9|1062.1|1061.1|1062.2|1061.2|1061.9|1060.9|10
1651470000000|2022-05-02 05:40:00|1062.5|1061.5|1061.8|1060.8|1062.5|1061.5|1061.8|1060.8|2
1651470300000|2022-05-02 05:45:00|1061.2|1060.2|1060.5|1059.5|1061.2|1060.2|1060.4|1059.4|15
1651470600000|2022-05-02 05:50:00|1060.6|1059.6|1060.5|1059.5|1060.6|1059.6|1060|1059|29
1651470900000|2022-05-02 05:55:00|1060.2|1059.2|1059|1058|1060.2|1059.2|1059|1058|42
1651471200000|2022-05-02 06:00:00|1059.2|1058.2|1061.9|1060.9|1061.9|1060.9|1059.2|1058.2|33
1651471500000|2022-05-02 06:05:00|1061.4|1060.4|1060.8|1059.8|1061.8|1060.8|1060.8|1059.8|16
1651471800000|2022-05-02 06:10:00|1060.9|1059.9|1061.1|1060.1|1061.2|1060.2|1060.5|1059.5|24
1651472100000|2022-05-02 06:15:00|1060.9|1059.9|1061.6|1060.6|1061.9|1060.9|1060.9|1059.9|10
1651472400000|2022-05-02 06:20:00|1062.4|1061.4|1062.2|1061.2|1062.5|1061.5|1062.1|1061.1|14
1651472700000|2022-05-02 06:25:00|1061.8|1060.8|1062.6|1061.6|1062.7|1061.7|1061.8|1060.8|16
1651473000000|2022-05-02 06:30:00|1062.8|1061.8|1062.1|1061.1|1062.8|1061.8|1062.1|1061.1|14
1651473300000|2022-05-02 06:35:00|1062|1061|1063.1|1062.1|1063.1|1062.1|1061.9|1060.9|6
1651473600000|2022-05-02 06:40:00|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|2
1651473900000|2022-05-02 06:45:00|1062.9|1061.9|1062.3|1061.3|1063|1062|1062.2|1061.2|16
1651474200000|2022-05-02 06:50:00|1062.5|1061.5|1063|1062|1063|1062|1062.2|1061.2|22
1651474500000|2022-05-02 06:55:00|1063.2|1062.2|1064.8|1063.8|1064.9|1063.9|1063.2|1062.2|250
1651474800000|2022-05-02 07:00:00|1064.7|1063.7|1063.3|1062.3|1064.7|1063.7|1062.5|1061.5|369
1651475100000|2022-05-02 07:05:00|1063.4|1062.4|1063.6|1062.6|1064.5|1063.5|1062.6|1061.6|205
1651475400000|2022-05-02 07:10:00|1063.5|1062.5|1064.3|1063.3|1064.4|1063.4|1062.4|1061.4|293
1651475700000|2022-05-02 07:15:00|1064.4|1063.4|1063.6|1062.6|1065.3|1064.3|1063.5|1062.5|112
1651476000000|2022-05-02 07:20:00|1063.7|1062.7|1063.1|1062.1|1063.7|1062.7|1062.6|1061.6|84
1651476300000|2022-05-02 07:25:00|1063.4|1062.4|1064.2|1063.2|1064.5|1063.5|1063.1|1062.1|62
1651476600000|2022-05-02 07:30:00|1063.9|1062.9|1062.9|1061.9|1063.9|1062.9|1062.1|1061.1|231
1651476900000|2022-05-02 07:35:00|1062.6|1061.6|1064.2|1063.2|1064.2|1063.2|1062.6|1061.6|43
1651477200000|2022-05-02 07:40:00|1064.3|1063.3|1064.6|1063.6|1064.6|1063.6|1063.5|1062.5|44
1651477500000|2022-05-02 07:45:00|1064.7|1063.7|1063.7|1062.7|1064.7|1063.7|1063.6|1062.6|286
1651477800000|2022-05-02 07:50:00|1063.8|1062.8|1064.1|1063.1|1064.6|1063.6|1063.6|1062.6|175
1651478100000|2022-05-02 07:55:00|1064.4|1063.4|1059.9|1058.9|1064.4|1063.4|1058.1|1057.1|495
1651478400000|2022-05-02 08:00:00|1059.6|1058.6|1063.4|1062.4|1064.2|1063.2|1059.6|1058.6|758
1651478700000|2022-05-02 08:05:00|1063.3|1062.3|1064|1063|1064|1063|1061.9|1060.9|196
1651479000000|2022-05-02 08:10:00|1063.9|1062.9|1062.7|1061.7|1064.7|1063.7|1062.7|1061.7|140
1651479300000|2022-05-02 08:15:00|1062.5|1061.5|1063.4|1062.4|1063.4|1062.4|1061.9|1060.9|77
1651479600000|2022-05-02 08:20:00|1062.6|1061.6|1061.6|1060.6|1063.2|1062.2|1061.6|1060.6|105
1651479900000|2022-05-02 08:25:00|1061.5|1060.5|1062.2|1061.2|1062.9|1061.9|1061.4|1060.4|90
1651480200000|2022-05-02 08:30:00|1061.8|1060.8|1061.1|1060.1|1061.8|1060.8|1060.7|1059.7|52
1651480500000|2022-05-02 08:35:00|1061|1060|1061.7|1060.7|1061.7|1060.7|1060.7|1059.7|56
1651480800000|2022-05-02 08:40:00|1061.9|1060.9|1061.5|1060.5|1062.7|1061.7|1061.2|1060.2|32
1651481100000|2022-05-02 08:45:00|1062|1061|1061.2|1060.2|1062|1061|1061.1|1060.1|12
1651481400000|2022-05-02 08:50:00|1061.4|1060.4|1060.6|1059.6|1061.5|1060.5|1060.6|1059.6|58
1651481700000|2022-05-02 08:55:00|1060.5|1059.5|1060.5|1059.5|1061|1060|1059.9|1058.9|68
1651482000000|2022-05-02 09:00:00|1060.9|1059.9|1061.7|1060.7|1061.7|1060.7|1060.8|1059.8|168
1651482300000|2022-05-02 09:05:00|1061.8|1060.8|1061.3|1060.3|1062.1|1061.1|1061.2|1060.2|108
1651482600000|2022-05-02 09:10:00|1061.4|1060.4|1061.5|1060.5|1062.1|1061.1|1061.4|1060.4|161
1651482900000|2022-05-02 09:15:00|1061.8|1060.8|1063|1062|1063|1062|1061.8|1060.8|73
1651483200000|2022-05-02 09:20:00|1062.6|1061.6|1064.1|1063.1|1064.2|1063.2|1062.5|1061.5|208
1651483500000|2022-05-02 09:25:00|1064.2|1063.2|1064|1063|1064.7|1063.7|1063.6|1062.6|95
1651483800000|2022-05-02 09:30:00|1064.3|1063.3|1063.9|1062.9|1064.5|1063.5|1063.5|1062.5|124
1651484100000|2022-05-02 09:35:00|1064|1063|1064|1063|1064.3|1063.3|1063.6|1062.6|175
1651484400000|2022-05-02 09:40:00|1064.1|1063.1|1063.7|1062.7|1064.1|1063.1|1063.7|1062.7|90
1651484700000|2022-05-02 09:45:00|1063.5|1062.5|1063.7|1062.7|1063.8|1062.8|1063.2|1062.2|233
1651485000000|2022-05-02 09:50:00|1063.6|1062.6|1064|1063|1064.3|1063.3|1063.6|1062.6|139
1651485300000|2022-05-02 09:55:00|1064.2|1063.2|1063.6|1062.6|1064.2|1063.2|1063.5|1062.5|108
1651485600000|2022-05-02 10:00:00|1063.5|1062.5|1063.3|1062.3|1063.6|1062.6|1062.8|1061.8|14
1651485900000|2022-05-02 10:05:00|1063.2|1062.2|1062.8|1061.8|1063.3|1062.3|1062.6|1061.6|64
1651486200000|2022-05-02 10:10:00|1063|1062|1063.3|1062.3|1063.7|1062.7|1063|1062|195
1651486500000|2022-05-02 10:15:00|1063.6|1062.6|1063.4|1062.4|1063.7|1062.7|1063.2|1062.2|20
1651486800000|2022-05-02 10:20:00|1063.2|1062.2|1063.6|1062.6|1063.6|1062.6|1063.2|1062.2|38
1651487100000|2022-05-02 10:25:00|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1062.9|1061.9|19
1651487400000|2022-05-02 10:30:00|1063.1|1062.1|1063.4|1062.4|1063.4|1062.4|1062.9|1061.9|9
1651487700000|2022-05-02 10:35:00|1063.7|1062.7|1063.9|1062.9|1063.9|1062.9|1063.4|1062.4|19
1651488000000|2022-05-02 10:40:00|1063.6|1062.6|1063.3|1062.3|1063.7|1062.7|1062.8|1061.8|51
1651488300000|2022-05-02 10:45:00|1062.8|1061.8|1062.9|1061.9|1062.9|1061.9|1062.8|1061.8|13
1651488600000|2022-05-02 10:50:00|1063|1062|1063.1|1062.1|1063.2|1062.2|1062.8|1061.8|7
1651488900000|2022-05-02 10:55:00|1062.8|1061.8|1062.9|1061.9|1063.3|1062.3|1062.5|1061.5|11
1651489200000|2022-05-02 11:00:00|1063|1062|1062.7|1061.7|1063.3|1062.3|1062.6|1061.6|19
1651489500000|2022-05-02 11:05:00|1062.6|1061.6|1061.8|1060.8|1062.9|1061.9|1061.8|1060.8|25
1651489800000|2022-05-02 11:10:00|1061.9|1060.9|1061.5|1060.5|1062.1|1061.1|1061.4|1060.4|56
1651490100000|2022-05-02 11:15:00|1061.4|1060.4|1061.1|1060.1|1061.4|1060.4|1060.7|1059.7|28
1651490400000|2022-05-02 11:20:00|1061|1060|1061.2|1060.2|1061.4|1060.4|1060.5|1059.5|32
1651490700000|2022-05-02 11:25:00|1061.3|1060.3|1061.1|1060.1|1061.5|1060.5|1061.1|1060.1|18
1651491000000|2022-05-02 11:30:00|1060.6|1059.6|1059.8|1058.8|1060.6|1059.6|1059.8|1058.8|39
1651491300000|2022-05-02 11:35:00|1059.6|1058.6|1059.3|1058.3|1059.8|1058.8|1059.1|1058.1|67
1651491600000|2022-05-02 11:40:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1058.9|1057.9|38
1651491900000|2022-05-02 11:45:00|1059.2|1058.2|1058.6|1057.6|1059.6|1058.6|1058.6|1057.6|97
1651492200000|2022-05-02 11:50:00|1058.5|1057.5|1057.9|1056.9|1059.1|1058.1|1057.9|1056.9|218
1651492500000|2022-05-02 11:55:00|1057.8|1056.8|1056.6|1055.6|1058|1057|1056.4|1055.4|242
1651492800000|2022-05-02 12:00:00|1056.7|1055.7|1056.8|1055.8|1057.9|1056.9|1056.5|1055.5|467
1651493100000|2022-05-02 12:05:00|1056.7|1055.7|1057.7|1056.7|1057.9|1056.9|1056.5|1055.5|388
1651493400000|2022-05-02 12:10:00|1057.6|1056.6|1057.5|1056.5|1057.9|1056.9|1057.1|1056.1|108
1651493700000|2022-05-02 12:15:00|1057.6|1056.6|1057.7|1056.7|1058.3|1057.3|1057.6|1056.6|94
1651494000000|2022-05-02 12:20:00|1057.8|1056.8|1058.1|1057.1|1058.3|1057.3|1057.8|1056.8|129
1651494300000|2022-05-02 12:25:00|1057.9|1056.9|1058.2|1057.2|1058.2|1057.2|1057.5|1056.5|335
1651494600000|2022-05-02 12:30:00|1058.3|1057.3|1057.7|1056.7|1059.1|1058.1|1057.7|1056.7|153
1651494900000|2022-05-02 12:35:00|1057.8|1056.8|1057.9|1056.9|1057.9|1056.9|1057.5|1056.5|70
1651495200000|2022-05-02 12:40:00|1058.1|1057.1|1057.8|1056.8|1058.5|1057.5|1057.4|1056.4|69
1651495500000|2022-05-02 12:45:00|1057.5|1056.5|1056.2|1055.2|1057.7|1056.7|1056.2|1055.2|215
1651495800000|2022-05-02 12:50:00|1056.1|1055.1|1057.6|1056.6|1057.6|1056.6|1056|1055|156
1651496100000|2022-05-02 12:55:00|1057.5|1056.5|1056.4|1055.4|1057.6|1056.6|1056.2|1055.2|189
1651496400000|2022-05-02 13:00:00|1056.5|1055.5|1057.3|1056.3|1057.6|1056.6|1056.4|1055.4|123
1651496700000|2022-05-02 13:05:00|1057.4|1056.4|1058.1|1057.1|1058.3|1057.3|1057.4|1056.4|70
1651497000000|2022-05-02 13:10:00|1058.2|1057.2|1058.9|1057.9|1059.1|1058.1|1058.2|1057.2|233
1651497300000|2022-05-02 13:15:00|1059|1058|1058.2|1057.2|1059.2|1058.2|1058|1057|416
1651497600000|2022-05-02 13:20:00|1058.3|1057.3|1058.3|1057.3|1058.9|1057.9|1057.8|1056.8|163
1651497900000|2022-05-02 13:25:00|1058.4|1057.4|1056.9|1055.9|1058.4|1057.4|1056.8|1055.8|501
1651498200000|2022-05-02 13:30:00|1056.7|1056.2|1055.7|1055.2|1058.1|1057.6|1053.1|1052.6|7237
1651498500000|2022-05-02 13:35:00|1055.5|1055|1053|1052.5|1055.9|1055.4|1050.3|1049.8|6074
1651498800000|2022-05-02 13:40:00|1053.1|1052.6|1057|1056.5|1058.4|1057.9|1051.3|1050.8|3326
1651499100000|2022-05-02 13:45:00|1057.1|1056.6|1057.9|1057.4|1060|1059.5|1055.9|1055.4|4067
1651499400000|2022-05-02 13:50:00|1057.7|1057.2|1060.1|1059.6|1060.2|1059.7|1056.9|1056.4|3179
1651499700000|2022-05-02 13:55:00|1060|1059.5|1060.2|1059.7|1063|1062.5|1059.3|1058.8|3650
1651500000000|2022-05-02 14:00:00|1059.7|1059.2|1060.5|1060|1062|1061.5|1058.5|1058|4136
1651500300000|2022-05-02 14:05:00|1060.4|1059.9|1055.8|1055.3|1060.4|1059.9|1055.6|1055.1|4568
1651500600000|2022-05-02 14:10:00|1055.7|1055.2|1055.2|1054.7|1056.8|1056.3|1054.5|1054|4280
1651500900000|2022-05-02 14:15:00|1055.1|1054.6|1056.5|1056|1057|1056.5|1054.5|1054|2148
1651501200000|2022-05-02 14:20:00|1056.4|1055.9|1058|1057.5|1058.2|1057.7|1055.9|1055.4|1848
1651501500000|2022-05-02 14:25:00|1058.1|1057.6|1060|1059.5|1060.6|1060.1|1057.5|1057|2249
1651501800000|2022-05-02 14:30:00|1060.1|1059.6|1061.8|1061.3|1062.4|1061.9|1060|1059.5|1725
1651502100000|2022-05-02 14:35:00|1061.7|1061.2|1059.6|1059.1|1062.1|1061.6|1059|1058.5|2045
1651502400000|2022-05-02 14:40:00|1059.7|1059.2|1059.3|1058.8|1061|1060.5|1059|1058.5|1790
1651502700000|2022-05-02 14:45:00|1059.2|1058.7|1057.7|1057.2|1059.2|1058.7|1057|1056.5|1444
1651503000000|2022-05-02 14:50:00|1057.8|1057.3|1056.6|1056.1|1057.8|1057.3|1056.1|1055.6|2514
1651503300000|2022-05-02 14:55:00|1056.5|1056|1055.2|1054.7|1057.5|1057|1055|1054.5|2217
1651503600000|2022-05-02 15:00:00|1055.4|1054.9|1053.3|1052.8|1055.4|1054.9|1053.3|1052.8|2598
1651503900000|2022-05-02 15:05:00|1053.2|1052.7|1054.3|1053.8|1054.8|1054.3|1053.1|1052.6|1551
1651504200000|2022-05-02 15:10:00|1054.4|1053.9|1055.7|1055.2|1055.7|1055.2|1054|1053.5|1505
1651504500000|2022-05-02 15:15:00|1055.5|1055|1051.9|1051.4|1055.6|1055.1|1051.5|1051|2129
1651504800000|2022-05-02 15:20:00|1051.8|1051.3|1053.3|1052.8|1053.3|1052.8|1051.6|1051.1|1438
1651505100000|2022-05-02 15:25:00|1053.4|1052.9|1053.9|1053.4|1054.5|1054|1052.5|1052|2556
1651505400000|2022-05-02 15:30:00|1053.8|1053.3|1054.3|1053.8|1054.7|1054.2|1052.1|1051.6|2674
1651505700000|2022-05-02 15:35:00|1054.4|1053.9|1053.2|1052.7|1055.2|1054.7|1052.5|1052|1783
1651506000000|2022-05-02 15:40:00|1053.1|1052.6|1054.2|1053.7|1055.2|1054.7|1053|1052.5|2044
1651506300000|2022-05-02 15:45:00|1054.3|1053.8|1053.6|1053.1|1055.2|1054.7|1053.4|1052.9|1849
1651506600000|2022-05-02 15:50:00|1053.5|1053|1055|1054.5|1055|1054.5|1053.3|1052.8|1919
1651506900000|2022-05-02 15:55:00|1054.9|1054.4|1055.6|1055.1|1056|1055.5|1054.1|1053.6|1409
1651507200000|2022-05-02 16:00:00|1055.5|1055|1053.1|1052.6|1056.3|1055.8|1052.4|1051.9|1246
1651507500000|2022-05-02 16:05:00|1053|1052.5|1053.7|1053.2|1053.8|1053.3|1052.7|1052.2|824
1651507800000|2022-05-02 16:10:00|1053.8|1053.3|1054.5|1054|1054.7|1054.2|1053.5|1053|847
1651508100000|2022-05-02 16:15:00|1054.4|1053.9|1056.2|1055.7|1056.2|1055.7|1054.1|1053.6|1143
1651508400000|2022-05-02 16:20:00|1056.3|1055.8|1056.3|1055.8|1057.6|1057.1|1056.1|1055.6|903
1651508700000|2022-05-02 16:25:00|1056.2|1055.7|1056.2|1055.7|1056.5|1056|1055.5|1055|868
1651509000000|2022-05-02 16:30:00|1056.3|1055.8|1056.3|1055.8|1056.5|1056|1055.4|1054.9|1001
1651509300000|2022-05-02 16:35:00|1056.4|1055.9|1054.6|1054.1|1056.8|1056.3|1054.4|1053.9|934
1651509600000|2022-05-02 16:40:00|1054.4|1053.9|1054|1053.5|1055.3|1054.8|1053.8|1053.3|591
1651509900000|2022-05-02 16:45:00|1053.9|1053.4|1053.3|1052.8|1054.1|1053.6|1053.1|1052.6|1306
1651510200000|2022-05-02 16:50:00|1053.2|1052.7|1051.6|1051.1|1053.4|1052.9|1051.4|1050.9|1794
1651510500000|2022-05-02 16:55:00|1051.7|1051.2|1051|1050.5|1052.6|1052.1|1050.5|1050|1332
1651510800000|2022-05-02 17:00:00|1051.1|1050.6|1049.8|1049.3|1051.3|1050.8|1049.1|1048.6|1203
1651511100000|2022-05-02 17:05:00|1049.9|1049.4|1051.4|1050.9|1052.1|1051.6|1049.8|1049.3|1419
1651511400000|2022-05-02 17:10:00|1051.3|1050.8|1051.6|1051.1|1052.2|1051.7|1050.8|1050.3|724
1651511700000|2022-05-02 17:15:00|1051.5|1051|1051|1050.5|1051.5|1051|1050.5|1050|768
1651512000000|2022-05-02 17:20:00|1050.9|1050.4|1050.4|1049.9|1051|1050.5|1050.3|1049.8|624
1651512300000|2022-05-02 17:25:00|1050.5|1050|1050.5|1050|1051.2|1050.7|1050|1049.5|883
1651512600000|2022-05-02 17:30:00|1050.4|1049.9|1050.5|1050|1051.6|1051.1|1050.2|1049.7|1061
1651512900000|2022-05-02 17:35:00|1050.4|1049.9|1050.2|1049.7|1050.8|1050.3|1050|1049.5|988
1651513200000|2022-05-02 17:40:00|1050.1|1049.6|1049.2|1048.7|1050.7|1050.2|1049.2|1048.7|868
1651513500000|2022-05-02 17:45:00|1049.3|1048.8|1048.3|1047.8|1049.6|1049.1|1048|1047.5|1127
1651513800000|2022-05-02 17:50:00|1048.2|1047.7|1048.4|1047.9|1048.8|1048.3|1048.2|1047.7|602
1651514100000|2022-05-02 17:55:00|1048.5|1048|1049.4|1048.9|1049.5|1049|1048.4|1047.9|852
1651514400000|2022-05-02 18:00:00|1049.5|1049|1051.2|1050.7|1051.2|1050.7|1048.9|1048.4|1457
1651514700000|2022-05-02 18:05:00|1051.1|1050.6|1049.9|1049.4|1051.5|1051|1049.8|1049.3|846
1651515000000|2022-05-02 18:10:00|1049.8|1049.3|1047|1046.5|1049.9|1049.4|1047|1046.5|887
1651515300000|2022-05-02 18:15:00|1046.9|1046.4|1046.6|1046.1|1047.1|1046.6|1046.4|1045.9|982
1651515600000|2022-05-02 18:20:00|1046.4|1045.9|1047.5|1047|1047.8|1047.3|1046.1|1045.6|1008
1651515900000|2022-05-02 18:25:00|1047.4|1046.9|1047.6|1047.1|1047.8|1047.3|1046.9|1046.4|603
1651516200000|2022-05-02 18:30:00|1047.5|1047|1048.7|1048.2|1048.9|1048.4|1047.2|1046.7|773
1651516500000|2022-05-02 18:35:00|1048.6|1048.1|1048.5|1048|1049.2|1048.7|1047.7|1047.2|822
1651516800000|2022-05-02 18:40:00|1048.6|1048.1|1047.3|1046.8|1048.9|1048.4|1046.9|1046.4|694
1651517100000|2022-05-02 18:45:00|1047.4|1046.9|1049.5|1049|1049.8|1049.3|1047.4|1046.9|1064
1651517400000|2022-05-02 18:50:00|1049.4|1048.9|1050.9|1050.4|1051.3|1050.8|1048.6|1048.1|1037
1651517700000|2022-05-02 18:55:00|1050.7|1050.2|1049.6|1049.1|1051.1|1050.6|1049.1|1048.6|790
1651518000000|2022-05-02 19:00:00|1049.5|1049|1051.1|1050.6|1051.6|1051.1|1049.4|1048.9|1008
1651518300000|2022-05-02 19:05:00|1051.2|1050.7|1053.2|1052.7|1053.6|1053.1|1051.2|1050.7|773
1651518600000|2022-05-02 19:10:00|1053.3|1052.8|1055.1|1054.6|1055.7|1055.2|1053.3|1052.8|1232
1651518900000|2022-05-02 19:15:00|1055|1054.5|1055.9|1055.4|1056.1|1055.6|1054.4|1053.9|1432
1651519200000|2022-05-02 19:20:00|1056|1055.5|1057.1|1056.6|1057.4|1056.9|1055.9|1055.4|1376
1651519500000|2022-05-02 19:25:00|1056.9|1056.4|1056.9|1056.4|1057.9|1057.4|1056.3|1055.8|1377
1651519800000|2022-05-02 19:30:00|1056.8|1056.3|1058.5|1058|1058.6|1058.1|1056.8|1056.3|1272
1651520100000|2022-05-02 19:35:00|1058.6|1058.1|1057.4|1056.9|1059|1058.5|1057.2|1056.7|1254
1651520400000|2022-05-02 19:40:00|1057.5|1057|1056.2|1055.7|1058.8|1058.3|1056.2|1055.7|1142
1651520700000|2022-05-02 19:45:00|1056.1|1055.6|1058.3|1057.8|1058.4|1057.9|1056|1055.5|1224
1651521000000|2022-05-02 19:50:00|1058.2|1057.7|1059.4|1058.9|1060|1059.5|1058.1|1057.6|2641
1651521300000|2022-05-02 19:55:00|1059.3|1058.8|1058.7|1058.2|1060.1|1059.6|1058.4|1057.9|13793
1651521600000|2022-05-02 20:00:00|1058.6|1058.1|1057.9|1056.9|1059.2|1058.2|1057.8|1056.8|1309
1651521900000|2022-05-02 20:05:00|1058|1057|1059.3|1058.3|1059.6|1058.6|1057.8|1056.8|159
1651522200000|2022-05-02 20:10:00|1059.4|1058.4|1058.3|1057.3|1059.7|1058.7|1058.3|1057.3|90
1651522500000|2022-05-02 20:15:00|1058.6|1057.6|1059.2|1058.2|1060.5|1059.5|1058.6|1057.6|154
1651522800000|2022-05-02 20:20:00|1058.9|1057.9|1058.6|1057.6|1059.5|1058.5|1058.3|1057.3|29
1651523100000|2022-05-02 20:25:00|1058.4|1057.4|1057.8|1056.8|1058.4|1057.4|1057|1056|105
1651523400000|2022-05-02 20:30:00|1057.7|1056.7|1057.8|1056.8|1058.2|1057.2|1057.7|1056.7|83
1651523700000|2022-05-02 20:35:00|1057.7|1056.7|1058.1|1057.1|1058.1|1057.1|1057.7|1056.7|17
1651524000000|2022-05-02 20:40:00|1057.9|1056.9|1057.9|1056.9|1058|1057|1057.9|1056.9|6
1651524300000|2022-05-02 20:45:00|1058.2|1057.2|1057.6|1056.6|1058.2|1057.2|1057.3|1056.3|42
1651524600000|2022-05-02 20:50:00|1057.5|1056.5|1058|1057|1058.4|1057.4|1057.4|1056.4|53
1651524900000|2022-05-02 20:55:00|1057.8|1056.8|1058.2|1057.2|1058.2|1057.2|1057.8|1056.8|4
1651526100000|2022-05-02 21:15:00|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1057.8|1056.8|3
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1059.8|1057.8|1060.4|1058.4|1059.7|1057.7|0
1651529100000|2022-05-02 22:05:00|1059.7|1057.7|1059.8|1057.8|1060|1058|1059.7|1057.7|0
1651529400000|2022-05-02 22:10:00|1059.9|1057.9|1060.2|1058.2|1060.2|1058.2|1059.8|1057.8|0
1651529700000|2022-05-02 22:15:00|1060.3|1058.3|1060.2|1058.2|1060.4|1058.4|1059.9|1057.9|0
1651530000000|2022-05-02 22:20:00|1060.3|1058.3|1059.9|1057.9|1060.3|1058.3|1059.9|1057.9|0
1651530300000|2022-05-02 22:25:00|1060|1058|1060.4|1058.4|1060.4|1058.4|1059.8|1057.8|0
1651530600000|2022-05-02 22:30:00|1060.2|1058.2|1059.4|1057.4|1060.2|1058.2|1059.3|1057.3|0
1651530900000|2022-05-02 22:35:00|1059.3|1057.3|1059.5|1057.5|1059.7|1057.7|1059.3|1057.3|0
1651531200000|2022-05-02 22:40:00|1059.4|1057.4|1059.2|1057.2|1059.4|1057.4|1059.1|1057.1|0
1651531500000|2022-05-02 22:45:00|1059.3|1057.3|1059.3|1057.3|1059.4|1057.4|1059.2|1057.2|0
1651531800000|2022-05-02 22:50:00|1059.4|1057.4|1059.7|1057.7|1059.8|1057.8|1059.4|1057.4|0
1651532100000|2022-05-02 22:55:00|1059.6|1057.6|1059.5|1057.5|1059.6|1057.6|1059.3|1057.3|0
1651532400000|2022-05-02 23:00:00|1059.4|1057.4|1060.4|1058.4|1060.6|1058.6|1059.4|1057.4|0
1651532700000|2022-05-02 23:05:00|1060.3|1058.3|1060.7|1058.7|1060.7|1058.7|1060.2|1058.2|0
1651533000000|2022-05-02 23:10:00|1060.6|1058.6|1060.4|1058.4|1060.7|1058.7|1060.3|1058.3|0
1651533300000|2022-05-02 23:15:00|1060.3|1058.3|1060.3|1058.3|1060.4|1058.4|1060.3|1058.3|0
1651533600000|2022-05-02 23:20:00|1060.4|1058.4|1060.5|1058.5|1061|1059|1060.3|1058.3|0
1651533900000|2022-05-02 23:25:00|1060.6|1058.6|1060.6|1058.6|1060.8|1058.8|1060.5|1058.5|0
1651534200000|2022-05-02 23:30:00|1060.5|1058.5|1060.5|1058.5|1060.7|1058.7|1060.4|1058.4|0
1651534500000|2022-05-02 23:35:00|1060.4|1058.4|1060.2|1058.2|1060.5|1058.5|1060.2|1058.2|0
1651534800000|2022-05-02 23:40:00|1060|1058|1059.9|1057.9|1060.3|1058.3|1059.9|1057.9|0
1651535100000|2022-05-02 23:45:00|1059.8|1057.8|1060.2|1058.2|1060.2|1058.2|1059.8|1057.8|0
1651535400000|2022-05-02 23:50:00|1060.1|1058.1|1060|1058|1060.1|1058.1|1059.8|1057.8|0
1651535700000|2022-05-02 23:55:00|1060.1|1058.1|1060.8|1058.8|1060.8|1058.8|1060|1058|0
1651536000000|2022-05-03 00:00:00|1059.7|1058.7|1058.9|1057.9|1062.3|1061.3|1058.4|1057.4|135
1651536300000|2022-05-03 00:05:00|1060.8|1059.8|1060.5|1059.5|1061.7|1060.7|1059.8|1058.8|191
1651536600000|2022-05-03 00:10:00|1060.7|1059.7|1060.3|1059.3|1060.9|1059.9|1060.3|1059.3|66
1651536900000|2022-05-03 00:15:00|1060.1|1059.1|1060.1|1059.1|1060.3|1059.3|1059.9|1058.9|7
1651537200000|2022-05-03 00:20:00|1059.4|1058.4|1059.2|1058.2|1059.4|1058.4|1058.5|1057.5|68
1651537500000|2022-05-03 00:25:00|1059|1058|1059.6|1058.6|1059.6|1058.6|1059|1058|11
1651537800000|2022-05-03 00:30:00|1059.8|1058.8|1060.9|1059.9|1061.4|1060.4|1059.8|1058.8|112
1651538100000|2022-05-03 00:35:00|1061.3|1060.3|1061.7|1060.7|1061.8|1060.8|1061.3|1060.3|67
1651538400000|2022-05-03 00:40:00|1061.8|1060.8|1062.5|1061.5|1062.7|1061.7|1061.8|1060.8|102
1651538700000|2022-05-03 00:45:00|1062.7|1061.7|1064.7|1063.7|1064.8|1063.8|1062.7|1061.7|72
1651539000000|2022-05-03 00:50:00|1064.6|1063.6|1064.5|1063.5|1064.6|1063.6|1064.2|1063.2|18
1651539300000|2022-05-03 00:55:00|1064.1|1063.1|1064.3|1063.3|1064.4|1063.4|1064.1|1063.1|8
1651539600000|2022-05-03 01:00:00|1064.1|1063.1|1065.5|1064.5|1065.5|1064.5|1064|1063|86
1651539900000|2022-05-03 01:05:00|1065.4|1064.4|1064.4|1063.4|1065.5|1064.5|1064.4|1063.4|34
1651540200000|2022-05-03 01:10:00|1064.7|1063.7|1064.4|1063.4|1064.7|1063.7|1063.2|1062.2|45
1651540500000|2022-05-03 01:15:00|1064.3|1063.3|1063.8|1062.8|1066.4|1065.4|1063.8|1062.8|71
1651540800000|2022-05-03 01:20:00|1063.7|1062.7|1064.1|1063.1|1064.5|1063.5|1063.5|1062.5|168
1651541100000|2022-05-03 01:25:00|1063.8|1062.8|1062.8|1061.8|1063.8|1062.8|1061.9|1060.9|59
1651541400000|2022-05-03 01:30:00|1063.2|1062.2|1063.1|1062.1|1064.9|1063.9|1062.2|1061.2|101
1651541700000|2022-05-03 01:35:00|1061.6|1060.6|1061.2|1060.2|1062|1061|1060.8|1059.8|12
1651542000000|2022-05-03 01:40:00|1060.7|1059.7|1058.1|1057.1|1061|1060|1058|1057|77
1651542300000|2022-05-03 01:45:00|1058.3|1057.3|1064.2|1063.2|1064.5|1063.5|1057.6|1056.6|70
1651542600000|2022-05-03 01:50:00|1065.1|1064.1|1065.3|1064.3|1067.2|1066.2|1065.1|1064.1|70
1651542900000|2022-05-03 01:55:00|1065.9|1064.9|1067.9|1066.9|1068|1067|1065.1|1064.1|46
1651543200000|2022-05-03 02:00:00|1067.7|1066.7|1069.8|1068.8|1070.1|1069.1|1067|1066|82
1651543500000|2022-05-03 02:05:00|1068|1067|1067.5|1066.5|1068.4|1067.4|1067.1|1066.1|44
1651543800000|2022-05-03 02:10:00|1067.3|1066.3|1066.6|1065.6|1067.9|1066.9|1066.6|1065.6|18
1651544100000|2022-05-03 02:15:00|1067.1|1066.1|1069.7|1068.7|1069.7|1068.7|1067.1|1066.1|17
1651544400000|2022-05-03 02:20:00|1068.7|1067.7|1068.8|1067.8|1069.6|1068.6|1068.7|1067.7|6
1651544700000|2022-05-03 02:25:00|1068.5|1067.5|1067.7|1066.7|1068.5|1067.5|1067.5|1066.5|11
1651545000000|2022-05-03 02:30:00|1067.6|1066.6|1068.1|1067.1|1068.1|1067.1|1067.2|1066.2|38
1651545300000|2022-05-03 02:35:00|1068.6|1067.6|1068.7|1067.7|1069.1|1068.1|1068.6|1067.6|8
1651545600000|2022-05-03 02:40:00|1068.6|1067.6|1069.8|1068.8|1069.8|1068.8|1068.6|1067.6|27
1651545900000|2022-05-03 02:45:00|1069.2|1068.2|1070.1|1069.1|1070.2|1069.2|1069.2|1068.2|7
1651546200000|2022-05-03 02:50:00|1070|1069|1071.7|1070.7|1071.7|1070.7|1070|1069|10
1651546500000|2022-05-03 02:55:00|1071.9|1070.9|1071.7|1070.7|1071.9|1070.9|1070.3|1069.3|22
1651546800000|2022-05-03 03:00:00|1071.8|1070.8|1071.2|1070.2|1071.9|1070.9|1070.8|1069.8|29
1651547100000|2022-05-03 03:05:00|1071.6|1070.6|1071|1070|1071.9|1070.9|1070.6|1069.6|41
1651547400000|2022-05-03 03:10:00|1071.2|1070.2|1071.5|1070.5|1072.3|1071.3|1071.2|1070.2|11
1651547700000|2022-05-03 03:15:00|1071.7|1070.7|1071.1|1070.1|1072|1071|1070.9|1069.9|59
1651548000000|2022-05-03 03:20:00|1071.2|1070.2|1071.3|1070.3|1071.4|1070.4|1071|1070|7
1651548300000|2022-05-03 03:25:00|1071.7|1070.7|1070.2|1069.2|1071.7|1070.7|1070|1069|42
1651548600000|2022-05-03 03:30:00|1070.4|1069.4|1069.8|1068.8|1070.7|1069.7|1069.3|1068.3|41
1651548900000|2022-05-03 03:35:00|1069.7|1068.7|1070.6|1069.6|1070.6|1069.6|1069.7|1068.7|38
1651549200000|2022-05-03 03:40:00|1070.4|1069.4|1070.7|1069.7|1070.7|1069.7|1069.8|1068.8|76
1651549500000|2022-05-03 03:45:00|1070.4|1069.4|1069.8|1068.8|1070.7|1069.7|1069.8|1068.8|37
1651549800000|2022-05-03 03:50:00|1069.9|1068.9|1069.2|1068.2|1069.9|1068.9|1068.9|1067.9|9
1651550100000|2022-05-03 03:55:00|1068.9|1067.9|1068.7|1067.7|1068.9|1067.9|1068.6|1067.6|29
1651550400000|2022-05-03 04:00:00|1069|1068|1068.1|1067.1|1069|1068|1067.9|1066.9|46
1651550700000|2022-05-03 04:05:00|1068.2|1067.2|1068.9|1067.9|1068.9|1067.9|1068.2|1067.2|15
1651551000000|2022-05-03 04:10:00|1068.6|1067.6|1068.6|1067.6|1068.7|1067.7|1068.5|1067.5|9
1651551300000|2022-05-03 04:15:00|1068.7|1067.7|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|13
1651551600000|2022-05-03 04:20:00|1068.1|1067.1|1067.9|1066.9|1068.3|1067.3|1067.7|1066.7|14
1651551900000|2022-05-03 04:25:00|1067.7|1066.7|1067.5|1066.5|1068|1067|1067.5|1066.5|86
1651552200000|2022-05-03 04:30:00|1067.6|1066.6|1068.7|1067.7|1068.7|1067.7|1067.6|1066.6|42
1651552500000|2022-05-03 04:35:00|1068.5|1067.5|1068.5|1067.5|1068.6|1067.6|1068.5|1067.5|7
1651552800000|2022-05-03 04:40:00|1068.1|1067.1|1068.4|1067.4|1068.4|1067.4|1067.9|1066.9|7
1651553100000|2022-05-03 04:45:00|1068.1|1067.1|1067.5|1066.5|1068.2|1067.2|1067.5|1066.5|18
1651553400000|2022-05-03 04:50:00|1067.4|1066.4|1067.3|1066.3|1067.8|1066.8|1067|1066|158
1651553700000|2022-05-03 04:55:00|1067.2|1066.2|1066.4|1065.4|1067.2|1066.2|1065.5|1064.5|83
1651554000000|2022-05-03 05:00:00|1066.6|1065.6|1066.4|1065.4|1067.1|1066.1|1065.7|1064.7|90
1651554300000|2022-05-03 05:05:00|1066|1065|1067.1|1066.1|1067.2|1066.2|1066|1065|17
1651554600000|2022-05-03 05:10:00|1067.5|1066.5|1069.6|1068.6|1069.6|1068.6|1067.5|1066.5|97
1651554900000|2022-05-03 05:15:00|1069.8|1068.8|1072.7|1071.7|1073.4|1072.4|1069.8|1068.8|268
1651555200000|2022-05-03 05:20:00|1072.1|1071.1|1070.2|1069.2|1072.1|1071.1|1070.2|1069.2|42
1651555500000|2022-05-03 05:25:00|1070|1069|1069.8|1068.8|1070|1069|1069.4|1068.4|33
1651555800000|2022-05-03 05:30:00|1069.5|1068.5|1068.5|1067.5|1069.5|1068.5|1068.1|1067.1|60
1651556100000|2022-05-03 05:35:00|1068.6|1067.6|1069|1068|1069|1068|1068|1067|8
1651556400000|2022-05-03 05:40:00|1069.3|1068.3|1067.1|1066.1|1069.3|1068.3|1067.1|1066.1|22
1651556700000|2022-05-03 05:45:00|1067.2|1066.2|1066.5|1065.5|1067.3|1066.3|1066|1065|72
1651557000000|2022-05-03 05:50:00|1066.7|1065.7|1067.3|1066.3|1067.3|1066.3|1066.6|1065.6|9
1651557300000|2022-05-03 05:55:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1066.9|1065.9|9
1651557600000|2022-05-03 06:00:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.1|1066.1|8
1651557900000|2022-05-03 06:05:00|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.1|1065.1|6
1651558200000|2022-05-03 06:10:00|1066.4|1065.4|1065.2|1064.2|1066.4|1065.4|1065|1064|75
1651558500000|2022-05-03 06:15:00|1065.1|1064.1|1065.4|1064.4|1065.4|1064.4|1064.2|1063.2|114
1651558800000|2022-05-03 06:20:00|1065.5|1064.5|1066.3|1065.3|1066.5|1065.5|1065.5|1064.5|38
1651559100000|2022-05-03 06:25:00|1066.6|1065.6|1066.4|1065.4|1066.6|1065.6|1065.8|1064.8|17
1651559400000|2022-05-03 06:30:00|1066.3|1065.3|1066.2|1065.2|1066.3|1065.3|1065.5|1064.5|51
1651559700000|2022-05-03 06:35:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.3|1065.3|51
1651560000000|2022-05-03 06:40:00|1067|1066|1066.8|1065.8|1067.3|1066.3|1066.8|1065.8|16
1651560300000|2022-05-03 06:45:00|1066.7|1065.7|1065.7|1064.7|1066.7|1065.7|1065.6|1064.6|136
1651560600000|2022-05-03 06:50:00|1065.8|1064.8|1065.2|1064.2|1066.3|1065.3|1065.1|1064.1|37
1651560900000|2022-05-03 06:55:00|1065.1|1064.1|1063.9|1062.9|1065.1|1064.1|1063.6|1062.6|378
1651561200000|2022-05-03 07:00:00|1064.1|1063.1|1062.6|1061.6|1064.5|1063.5|1062.3|1061.3|476
1651561500000|2022-05-03 07:05:00|1062.4|1061.4|1065.5|1064.5|1065.6|1064.6|1062.3|1061.3|376
1651561800000|2022-05-03 07:10:00|1065.6|1064.6|1064.4|1063.4|1065.8|1064.8|1063.4|1062.4|164
1651562100000|2022-05-03 07:15:00|1064.3|1063.3|1065|1064|1065.1|1064.1|1063.6|1062.6|176
1651562400000|2022-05-03 07:20:00|1064.9|1063.9|1066.3|1065.3|1066.8|1065.8|1064.6|1063.6|446
1651562700000|2022-05-03 07:25:00|1066.5|1065.5|1066.1|1065.1|1066.6|1065.6|1065.3|1064.3|234
1651563000000|2022-05-03 07:30:00|1066|1065|1065.3|1064.3|1066|1065|1064.9|1063.9|74
1651563300000|2022-05-03 07:35:00|1065.2|1064.2|1065.2|1064.2|1065.8|1064.8|1064.6|1063.6|153
1651563600000|2022-05-03 07:40:00|1064.9|1063.9|1064.3|1063.3|1065.6|1064.6|1064.3|1063.3|85
1651563900000|2022-05-03 07:45:00|1064.2|1063.2|1063.8|1062.8|1064.7|1063.7|1063.2|1062.2|123
1651564200000|2022-05-03 07:50:00|1064.1|1063.1|1066.1|1065.1|1066.3|1065.3|1064|1063|60
1651564500000|2022-05-03 07:55:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.6|1064.6|32
1651564800000|2022-05-03 08:00:00|1066.1|1065.1|1066.9|1065.9|1066.9|1065.9|1065.5|1064.5|109
1651565100000|2022-05-03 08:05:00|1066.7|1065.7|1066.8|1065.8|1067.5|1066.5|1066|1065|272
1651565400000|2022-05-03 08:10:00|1066.7|1065.7|1065.6|1064.6|1066.8|1065.8|1065.5|1064.5|202
1651565700000|2022-05-03 08:15:00|1065.8|1064.8|1065.2|1064.2|1066.1|1065.1|1065|1064|160
1651566000000|2022-05-03 08:20:00|1065.3|1064.3|1064.9|1063.9|1065.4|1064.4|1064.9|1063.9|132
1651566300000|2022-05-03 08:25:00|1064.8|1063.8|1064|1063|1065.1|1064.1|1064|1063|99
1651566600000|2022-05-03 08:30:00|1064.4|1063.4|1063.6|1062.6|1064.5|1063.5|1063.4|1062.4|63
1651566900000|2022-05-03 08:35:00|1063.7|1062.7|1063.9|1062.9|1064|1063|1063.6|1062.6|164
1651567200000|2022-05-03 08:40:00|1063.7|1062.7|1062.9|1061.9|1063.9|1062.9|1062.7|1061.7|153
1651567500000|2022-05-03 08:45:00|1062.8|1061.8|1062.6|1061.6|1063.1|1062.1|1062.3|1061.3|95
1651567800000|2022-05-03 08:50:00|1062.7|1061.7|1062.6|1061.6|1063.2|1062.2|1062.4|1061.4|63
1651568100000|2022-05-03 08:55:00|1062.3|1061.3|1062.5|1061.5|1062.9|1061.9|1062.1|1061.1|148
1651568400000|2022-05-03 09:00:00|1062.4|1061.4|1062.2|1061.2|1062.9|1061.9|1061.8|1060.8|74
1651568700000|2022-05-03 09:05:00|1061.9|1060.9|1062.3|1061.3|1062.3|1061.3|1061.2|1060.2|400
1651569000000|2022-05-03 09:10:00|1062.4|1061.4|1062.1|1061.1|1062.9|1061.9|1061.6|1060.6|445
1651569300000|2022-05-03 09:15:00|1061.9|1060.9|1062.1|1061.1|1062.9|1061.9|1061.7|1060.7|229
1651569600000|2022-05-03 09:20:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1061.8|1060.8|146
1651569900000|2022-05-03 09:25:00|1061.9|1060.9|1062.1|1061.1|1062.3|1061.3|1061.5|1060.5|79
1651570200000|2022-05-03 09:30:00|1062|1061|1062.4|1061.4|1062.4|1061.4|1061.5|1060.5|64
1651570500000|2022-05-03 09:35:00|1062.5|1061.5|1062.3|1061.3|1062.6|1061.6|1062.1|1061.1|80
1651570800000|2022-05-03 09:40:00|1062.4|1061.4|1063|1062|1063.1|1062.1|1062.3|1061.3|24
1651571100000|2022-05-03 09:45:00|1063.1|1062.1|1063.6|1062.6|1063.7|1062.7|1063|1062|62
1651571400000|2022-05-03 09:50:00|1064|1063|1064.1|1063.1|1064.5|1063.5|1063.7|1062.7|127
1651571700000|2022-05-03 09:55:00|1064.2|1063.2|1063.8|1062.8|1064.2|1063.2|1063.7|1062.7|73
1651572000000|2022-05-03 10:00:00|1063.9|1062.9|1064.1|1063.1|1064.2|1063.2|1063.6|1062.6|48
1651572300000|2022-05-03 10:05:00|1064|1063|1063.9|1062.9|1064.1|1063.1|1063.7|1062.7|111
1651572600000|2022-05-03 10:10:00|1063.8|1062.8|1063.7|1062.7|1063.9|1062.9|1063.1|1062.1|88
1651572900000|2022-05-03 10:15:00|1063.6|1062.6|1063.1|1062.1|1063.9|1062.9|1063.1|1062.1|73
1651573200000|2022-05-03 10:20:00|1063.2|1062.2|1062.3|1061.3|1063.2|1062.2|1061.9|1060.9|96
1651573500000|2022-05-03 10:25:00|1062.4|1061.4|1061.4|1060.4|1062.4|1061.4|1060.8|1059.8|177
1651573800000|2022-05-03 10:30:00|1061.3|1060.3|1060.4|1059.4|1061.3|1060.3|1060.1|1059.1|250
1651574100000|2022-05-03 10:35:00|1060.5|1059.5|1060.3|1059.3|1060.6|1059.6|1060.1|1059.1|99
1651574400000|2022-05-03 10:40:00|1060.2|1059.2|1059.4|1058.4|1060.4|1059.4|1059.4|1058.4|232
1651574700000|2022-05-03 10:45:00|1059.5|1058.5|1059.3|1058.3|1059.6|1058.6|1058.9|1057.9|192
1651575000000|2022-05-03 10:50:00|1059.2|1058.2|1059.9|1058.9|1060.1|1059.1|1058.9|1057.9|333
1651575300000|2022-05-03 10:55:00|1060.2|1059.2|1060.7|1059.7|1061|1060|1060.1|1059.1|174
1651575600000|2022-05-03 11:00:00|1060.8|1059.8|1060.3|1059.3|1061.2|1060.2|1060|1059|186
1651575900000|2022-05-03 11:05:00|1060.5|1059.5|1060.1|1059.1|1060.5|1059.5|1060|1059|41
1651576200000|2022-05-03 11:10:00|1060.2|1059.2|1060.3|1059.3|1060.7|1059.7|1059.9|1058.9|32
1651576500000|2022-05-03 11:15:00|1060.6|1059.6|1060.8|1059.8|1061|1060|1060.5|1059.5|33
1651576800000|2022-05-03 11:20:00|1060.9|1059.9|1061.2|1060.2|1061.2|1060.2|1060.5|1059.5|127
1651577100000|2022-05-03 11:25:00|1061.1|1060.1|1061.8|1060.8|1061.8|1060.8|1060.9|1059.9|180
1651577400000|2022-05-03 11:30:00|1061.9|1060.9|1061.6|1060.6|1062.4|1061.4|1061.6|1060.6|156
1651577700000|2022-05-03 11:35:00|1061.7|1060.7|1061.7|1060.7|1062|1061|1061.5|1060.5|51
1651578000000|2022-05-03 11:40:00|1061.8|1060.8|1062|1061|1062.3|1061.3|1061.8|1060.8|53
1651578300000|2022-05-03 11:45:00|1061.9|1060.9|1062.2|1061.2|1062.3|1061.3|1061.8|1060.8|226
1651578600000|2022-05-03 11:50:00|1062.1|1061.1|1062.6|1061.6|1062.6|1061.6|1061.9|1060.9|130
1651578900000|2022-05-03 11:55:00|1062.7|1061.7|1062.6|1061.6|1063.1|1062.1|1062.2|1061.2|185
1651579200000|2022-05-03 12:00:00|1062.8|1061.8|1063.7|1062.7|1064|1063|1062.8|1061.8|210
1651579500000|2022-05-03 12:05:00|1063.6|1062.6|1063.8|1062.8|1064|1063|1063.2|1062.2|68
1651579800000|2022-05-03 12:10:00|1063.9|1062.9|1064|1063|1064.7|1063.7|1063.5|1062.5|232
1651580100000|2022-05-03 12:15:00|1064.1|1063.1|1064.5|1063.5|1065|1064|1064.1|1063.1|96
1651580400000|2022-05-03 12:20:00|1064.6|1063.6|1063.8|1062.8|1064.8|1063.8|1063.6|1062.6|184
1651580700000|2022-05-03 12:25:00|1063.9|1062.9|1064.5|1063.5|1064.7|1063.7|1063.9|1062.9|154
1651581000000|2022-05-03 12:30:00|1064.4|1063.4|1064.8|1063.8|1065.1|1064.1|1064|1063|121
1651581300000|2022-05-03 12:35:00|1065.1|1064.1|1065.9|1064.9|1065.9|1064.9|1065|1064|184
1651581600000|2022-05-03 12:40:00|1065.8|1064.8|1065.8|1064.8|1065.9|1064.9|1065.4|1064.4|101
1651581900000|2022-05-03 12:45:00|1065.9|1064.9|1065.9|1064.9|1066.1|1065.1|1065.5|1064.5|125
1651582200000|2022-05-03 12:50:00|1066|1065|1065.9|1064.9|1066.2|1065.2|1065.3|1064.3|211
1651582500000|2022-05-03 12:55:00|1066|1065|1066.4|1065.4|1066.6|1065.6|1065.9|1064.9|441
1651582800000|2022-05-03 13:00:00|1066.5|1065.5|1066.2|1065.2|1066.6|1065.6|1065.9|1064.9|421
1651583100000|2022-05-03 13:05:00|1066.3|1065.3|1067.1|1066.1|1067.2|1066.2|1066.2|1065.2|583
1651583400000|2022-05-03 13:10:00|1067.2|1066.2|1066.7|1065.7|1067.2|1066.2|1066.5|1065.5|485
1651583700000|2022-05-03 13:15:00|1066.6|1065.6|1066.1|1065.1|1066.7|1065.7|1066|1065|282
1651584000000|2022-05-03 13:20:00|1066.2|1065.2|1066.3|1065.3|1066.4|1065.4|1065.7|1064.7|170
1651584300000|2022-05-03 13:25:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.7|1064.7|266
1651584600000|2022-05-03 13:30:00|1065.5|1065|1066.3|1065.8|1067.4|1066.9|1062.8|1062.3|6204
1651584900000|2022-05-03 13:35:00|1066|1065.5|1065.1|1064.6|1067.1|1066.6|1064.3|1063.8|3432
1651585200000|2022-05-03 13:40:00|1065|1064.5|1063.2|1062.7|1065.6|1065.1|1063.2|1062.7|2186
1651585500000|2022-05-03 13:45:00|1063|1062.5|1062.7|1062.2|1063.6|1063.1|1061.8|1061.3|2481
1651585800000|2022-05-03 13:50:00|1062.8|1062.3|1064.7|1064.2|1065.1|1064.6|1062.2|1061.7|1722
1651586100000|2022-05-03 13:55:00|1064.9|1064.4|1065.9|1065.4|1066.1|1065.6|1063.6|1063.1|1870
1651586400000|2022-05-03 14:00:00|1066.1|1065.6|1066.1|1065.6|1067.2|1066.7|1065.8|1065.3|1709
1651586700000|2022-05-03 14:05:00|1066.2|1065.7|1063.1|1062.6|1066.4|1065.9|1062.8|1062.3|2042
1651587000000|2022-05-03 14:10:00|1063|1062.5|1064|1063.5|1064.1|1063.6|1062.4|1061.9|1622
1651587300000|2022-05-03 14:15:00|1063.9|1063.4|1064|1063.5|1064.1|1063.6|1062.1|1061.6|1478
1651587600000|2022-05-03 14:20:00|1063.9|1063.4|1063.7|1063.2|1064.4|1063.9|1062.9|1062.4|1213
1651587900000|2022-05-03 14:25:00|1063.8|1063.3|1065.6|1065.1|1065.7|1065.2|1063.6|1063.1|1067
1651588200000|2022-05-03 14:30:00|1065.7|1065.2|1065.7|1065.2|1066.3|1065.8|1064.7|1064.2|2406
1651588500000|2022-05-03 14:35:00|1065.8|1065.3|1063.3|1062.8|1066|1065.5|1063.3|1062.8|1891
1651588800000|2022-05-03 14:40:00|1063.2|1062.7|1062.3|1061.8|1063.5|1063|1062.1|1061.6|1164
1651589100000|2022-05-03 14:45:00|1062.2|1061.7|1061.7|1061.2|1062.5|1062|1061.4|1060.9|1180
1651589400000|2022-05-03 14:50:00|1061.6|1061.1|1062.1|1061.6|1062.7|1062.2|1061.3|1060.8|1748
1651589700000|2022-05-03 14:55:00|1062.2|1061.7|1063.1|1062.6|1063.4|1062.9|1062.1|1061.6|886
1651590000000|2022-05-03 15:00:00|1063|1062.5|1063.9|1063.4|1063.9|1063.4|1062.5|1062|730
1651590300000|2022-05-03 15:05:00|1064|1063.5|1065.5|1065|1065.6|1065.1|1063.2|1062.7|1356
1651590600000|2022-05-03 15:10:00|1065.6|1065.1|1065.4|1064.9|1065.7|1065.2|1064.4|1063.9|1053
1651590900000|2022-05-03 15:15:00|1065.5|1065|1065.2|1064.7|1065.9|1065.4|1064.2|1063.7|1209
1651591200000|2022-05-03 15:20:00|1065.1|1064.6|1066.3|1065.8|1066.6|1066.1|1065.1|1064.6|1268
1651591500000|2022-05-03 15:25:00|1066.2|1065.7|1064.8|1064.3|1066.5|1066|1064.5|1064|1560
1651591800000|2022-05-03 15:30:00|1064.9|1064.4|1065.5|1065|1066|1065.5|1064.9|1064.4|1109
1651592100000|2022-05-03 15:35:00|1065.4|1064.9|1063.9|1063.4|1065.5|1065|1063.8|1063.3|1120
1651592400000|2022-05-03 15:40:00|1064|1063.5|1064|1063.5|1064.9|1064.4|1063.8|1063.3|1014
1651592700000|2022-05-03 15:45:00|1064.1|1063.6|1064.3|1063.8|1064.4|1063.9|1063.7|1063.2|663
1651593000000|2022-05-03 15:50:00|1064.2|1063.7|1063.9|1063.4|1064.4|1063.9|1063.6|1063.1|838
1651593300000|2022-05-03 15:55:00|1063.8|1063.3|1064|1063.5|1064.3|1063.8|1063.5|1063|562
1651593600000|2022-05-03 16:00:00|1064.1|1063.6|1064.5|1064|1065.2|1064.7|1063.8|1063.3|714
1651593900000|2022-05-03 16:05:00|1064.4|1063.9|1061.5|1061|1064.4|1063.9|1061.2|1060.7|1291
1651594200000|2022-05-03 16:10:00|1061.4|1060.9|1062.6|1062.1|1062.7|1062.2|1061.2|1060.7|809
1651594500000|2022-05-03 16:15:00|1062.7|1062.2|1062.7|1062.2|1063|1062.5|1062.2|1061.7|461
1651594800000|2022-05-03 16:20:00|1062.8|1062.3|1063.8|1063.3|1063.9|1063.4|1062.7|1062.2|436
1651595100000|2022-05-03 16:25:00|1063.9|1063.4|1063|1062.5|1064.2|1063.7|1063|1062.5|750
1651595400000|2022-05-03 16:30:00|1062.9|1062.4|1063|1062.5|1063.4|1062.9|1062.2|1061.7|561
1651595700000|2022-05-03 16:35:00|1063.1|1062.6|1062.9|1062.4|1063.5|1063|1062.5|1062|919
1651596000000|2022-05-03 16:40:00|1062.8|1062.3|1063.3|1062.8|1063.6|1063.1|1062.6|1062.1|778
1651596300000|2022-05-03 16:45:00|1063.2|1062.7|1063.3|1062.8|1064.3|1063.8|1062.7|1062.2|836
1651596600000|2022-05-03 16:50:00|1063.2|1062.7|1063|1062.5|1063.6|1063.1|1062.8|1062.3|934
1651596900000|2022-05-03 16:55:00|1062.9|1062.4|1063.3|1062.8|1063.5|1063|1062.1|1061.6|444
1651597200000|2022-05-03 17:00:00|1063.4|1062.9|1063.7|1063.2|1064.6|1064.1|1063.2|1062.7|591
1651597500000|2022-05-03 17:05:00|1063.8|1063.3|1064.6|1064.1|1065|1064.5|1063.5|1063|361
1651597800000|2022-05-03 17:10:00|1064.7|1064.2|1065.7|1065.2|1065.8|1065.3|1064.3|1063.8|551
1651598100000|2022-05-03 17:15:00|1065.8|1065.3|1066|1065.5|1066.7|1066.2|1065.8|1065.3|691
1651598400000|2022-05-03 17:20:00|1066.1|1065.6|1065.8|1065.3|1066.7|1066.2|1065.5|1065|791
1651598700000|2022-05-03 17:25:00|1065.7|1065.2|1065.4|1064.9|1066|1065.5|1065.2|1064.7|381
1651599000000|2022-05-03 17:30:00|1065.5|1065|1066.2|1065.7|1066.2|1065.7|1065.3|1064.8|393
1651599300000|2022-05-03 17:35:00|1066.1|1065.6|1066.7|1066.2|1066.9|1066.4|1066.1|1065.6|283
1651599600000|2022-05-03 17:40:00|1066.6|1066.1|1067.1|1066.6|1067.2|1066.7|1066.2|1065.7|255
1651599900000|2022-05-03 17:45:00|1067.2|1066.7|1066.9|1066.4|1067.5|1067|1066.7|1066.2|349
1651600200000|2022-05-03 17:50:00|1066.8|1066.3|1066.6|1066.1|1067|1066.5|1066.4|1065.9|418
1651600500000|2022-05-03 17:55:00|1066.5|1066|1066.7|1066.2|1066.8|1066.3|1066.3|1065.8|265
1651600800000|2022-05-03 18:00:00|1066.6|1066.1|1065.6|1065.1|1066.8|1066.3|1065.3|1064.8|720
1651601100000|2022-05-03 18:05:00|1065.5|1065|1065.5|1065|1065.7|1065.2|1064.7|1064.2|588
1651601400000|2022-05-03 18:10:00|1065.4|1064.9|1064.3|1063.8|1065.4|1064.9|1064.1|1063.6|807
1651601700000|2022-05-03 18:15:00|1064.2|1063.7|1063.1|1062.6|1064.2|1063.7|1063|1062.5|481
1651602000000|2022-05-03 18:20:00|1063.2|1062.7|1063|1062.5|1063.2|1062.7|1062.5|1062|604
1651602300000|2022-05-03 18:25:00|1063.1|1062.6|1062.6|1062.1|1063.1|1062.6|1062.4|1061.9|804
1651602600000|2022-05-03 18:30:00|1062.5|1062|1063.7|1063.2|1063.7|1063.2|1062.5|1062|709
1651602900000|2022-05-03 18:35:00|1063.6|1063.1|1062.7|1062.2|1064.6|1064.1|1062.6|1062.1|562
1651603200000|2022-05-03 18:40:00|1062.8|1062.3|1063.4|1062.9|1064.1|1063.6|1061.1|1060.6|854
1651603500000|2022-05-03 18:45:00|1063.5|1063|1063.7|1063.2|1064|1063.5|1062.2|1061.7|607
1651603800000|2022-05-03 18:50:00|1063.6|1063.1|1065.6|1065.1|1066.3|1065.8|1063.6|1063.1|1222
1651604100000|2022-05-03 18:55:00|1065.7|1065.2|1066.9|1066.4|1067|1066.5|1065.2|1064.7|853
1651604400000|2022-05-03 19:00:00|1067|1066.5|1066.4|1065.9|1067.2|1066.7|1066.2|1065.7|768
1651604700000|2022-05-03 19:05:00|1066.3|1065.8|1067|1066.5|1067.7|1067.2|1066|1065.5|517
1651605000000|2022-05-03 19:10:00|1067.3|1066.8|1067.2|1066.7|1067.7|1067.2|1067|1066.5|269
1651605300000|2022-05-03 19:15:00|1067.3|1066.8|1066.2|1065.7|1067.4|1066.9|1066|1065.5|466
1651605600000|2022-05-03 19:20:00|1066.3|1065.8|1066|1065.5|1067.2|1066.7|1064.9|1064.4|561
1651605900000|2022-05-03 19:25:00|1066.1|1065.6|1065.9|1065.4|1066.3|1065.8|1065.4|1064.9|264
1651606200000|2022-05-03 19:30:00|1065.7|1065.2|1065.9|1065.4|1066.2|1065.7|1065|1064.5|1125
1651606500000|2022-05-03 19:35:00|1065.8|1065.3|1064.8|1064.3|1066.2|1065.7|1064.4|1063.9|1096
1651606800000|2022-05-03 19:40:00|1064.7|1064.2|1064.7|1064.2|1064.9|1064.4|1063.9|1063.4|1490
1651607100000|2022-05-03 19:45:00|1064.6|1064.1|1064.9|1064.4|1065.8|1065.3|1064|1063.5|1690
1651607400000|2022-05-03 19:50:00|1065.2|1064.7|1066.3|1065.8|1066.5|1066|1064.1|1063.6|2237
1651607700000|2022-05-03 19:55:00|1066.2|1065.7|1066.4|1065.9|1066.9|1066.4|1065.7|1065.2|4946
1651608000000|2022-05-03 20:00:00|1066.6|1065.4|1067|1066|1067.1|1066.1|1066|1065|1108
1651608300000|2022-05-03 20:05:00|1067.1|1066.1|1066.7|1065.7|1067.5|1066.5|1066.7|1065.7|186
1651608600000|2022-05-03 20:10:00|1066.8|1065.8|1066.3|1065.3|1067.3|1066.3|1066.2|1065.2|141
1651608900000|2022-05-03 20:15:00|1067|1066|1066.6|1065.6|1067|1066|1066.2|1065.2|20
1651609200000|2022-05-03 20:20:00|1066.3|1065.3|1066.1|1065.1|1066.3|1065.3|1066|1065|7
1651609500000|2022-05-03 20:25:00|1066|1065|1066|1065|1066|1065|1066|1065|82
1651610100000|2022-05-03 20:35:00|||||||||2
1651610700000|2022-05-03 20:45:00|1066.2|1065.2|1066.3|1065.3|1066.8|1065.8|1066.2|1065.2|62
1651611000000|2022-05-03 20:50:00|1066.6|1065.6|1066.1|1065.1|1066.6|1065.6|1066.1|1065.1|30
1651611300000|2022-05-03 20:55:00|1065.9|1064.9|1066|1065|1066|1065|1065.9|1064.9|10
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1065.5|1063.5|1066.5|1064.5|1065.4|1063.4|0
1651615500000|2022-05-03 22:05:00|1065.7|1063.7|1066.1|1064.1|1066.3|1064.3|1065.5|1063.5|0
1651615800000|2022-05-03 22:10:00|1066.2|1064.2|1066.8|1064.8|1066.9|1064.9|1066.1|1064.1|0
1651616100000|2022-05-03 22:15:00|1066.7|1064.7|1066.5|1064.5|1067.1|1065.1|1066.4|1064.4|0
1651616400000|2022-05-03 22:20:00|1066.4|1064.4|1067|1065|1067.1|1065.1|1066.4|1064.4|0
1651616700000|2022-05-03 22:25:00|1066.9|1064.9|1067|1065|1067.4|1065.4|1066.9|1064.9|0
1651617000000|2022-05-03 22:30:00|1067.1|1065.1|1066.9|1064.9|1067.1|1065.1|1066.7|1064.7|0
1651617300000|2022-05-03 22:35:00|1067|1065|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|0
1651617600000|2022-05-03 22:40:00|1066.8|1064.8|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|0
1651617900000|2022-05-03 22:45:00|1066.6|1064.6|1066.7|1064.7|1066.9|1064.9|1066.4|1064.4|0
1651618200000|2022-05-03 22:50:00|1066.6|1064.6|1066.6|1064.6|1066.7|1064.7|1066.5|1064.5|0
1651618500000|2022-05-03 22:55:00|1066.7|1064.7|1066.2|1064.2|1066.7|1064.7|1066.2|1064.2|0
1651618800000|2022-05-03 23:00:00|1066.3|1064.3|1066.5|1064.5|1066.5|1064.5|1066|1064|0
1651619100000|2022-05-03 23:05:00|1066.4|1064.4|1066.2|1064.2|1066.5|1064.5|1066.1|1064.1|0
1651619400000|2022-05-03 23:10:00|1066.3|1064.3|1066.4|1064.4|1066.5|1064.5|1066.2|1064.2|0
1651619700000|2022-05-03 23:15:00|1066.5|1064.5|1066.5|1064.5|1066.7|1064.7|1066.4|1064.4|0
1651620000000|2022-05-03 23:20:00|1066.6|1064.6|1066.4|1064.4|1066.7|1064.7|1066.4|1064.4|0
1651620300000|2022-05-03 23:25:00|1066.5|1064.5|1066.4|1064.4|1066.5|1064.5|1066.4|1064.4|0
1651620600000|2022-05-03 23:30:00|1066.5|1064.5|1066.7|1064.7|1066.8|1064.8|1066.4|1064.4|0
1651620900000|2022-05-03 23:35:00|1066.6|1064.6|1066.7|1064.7|1066.7|1064.7|1066.4|1064.4|0
1651621200000|2022-05-03 23:40:00|1066.6|1064.6|1066.6|1064.6|1066.7|1064.7|1066.6|1064.6|0
1651621500000|2022-05-03 23:45:00|1066.5|1064.5|1067.2|1065.2|1067.2|1065.2|1066.5|1064.5|0
1651621800000|2022-05-03 23:50:00|1067.3|1065.3|1066.9|1064.9|1067.6|1065.6|1066.9|1064.9|0
1651622100000|2022-05-03 23:55:00|1067|1065|1066.9|1064.9|1067|1065|1066.7|1064.7|0
1651622400000|2022-05-04 00:00:00|1063.9|1062.9|1067|1066|1067.1|1066.1|1063.3|1062.3|53
1651622700000|2022-05-04 00:05:00|1067.4|1066.4|1067.2|1066.2|1067.9|1066.9|1067|1066|146
1651623000000|2022-05-04 00:10:00|1067.3|1066.3|1068.2|1067.2|1068.2|1067.2|1067.3|1066.3|38
1651623300000|2022-05-04 00:15:00|1068|1067|1067.1|1066.1|1068|1067|1067.1|1066.1|83
1651623600000|2022-05-04 00:20:00|1067.2|1066.2|1066.4|1065.4|1067.2|1066.2|1066.3|1065.3|86
1651623900000|2022-05-04 00:25:00|1066.3|1065.3|1066.2|1065.2|1066.4|1065.4|1065.9|1064.9|114
1651624200000|2022-05-04 00:30:00|1066|1065|1066.2|1065.2|1066.6|1065.6|1066|1065|78
1651624500000|2022-05-04 00:35:00|1066.3|1065.3|1066.6|1065.6|1066.8|1065.8|1066.3|1065.3|46
1651624800000|2022-05-04 00:40:00|1066.5|1065.5|1066.2|1065.2|1066.7|1065.7|1066.1|1065.1|48
1651625100000|2022-05-04 00:45:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.3|1065.3|64
1651625400000|2022-05-04 00:50:00|1067|1066|1066.6|1065.6|1067|1066|1066.6|1065.6|7
1651625700000|2022-05-04 00:55:00|1066.7|1065.7|1067.3|1066.3|1067.3|1066.3|1066.2|1065.2|133
1651626000000|2022-05-04 01:00:00|1067.2|1066.2|1067.4|1066.4|1067.8|1066.8|1066.9|1065.9|105
1651626300000|2022-05-04 01:05:00|1068|1067|1067.6|1066.6|1068|1067|1067.6|1066.6|8
1651626600000|2022-05-04 01:10:00|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.2|1066.2|43
1651626900000|2022-05-04 01:15:00|1067.7|1066.7|1066.1|1065.1|1067.7|1066.7|1065.3|1064.3|148
1651627200000|2022-05-04 01:20:00|1065.8|1064.8|1066.3|1065.3|1066.3|1065.3|1065.1|1064.1|181
1651627500000|2022-05-04 01:25:00|1066|1065|1066.6|1065.6|1066.6|1065.6|1065.7|1064.7|109
1651627800000|2022-05-04 01:30:00|1066.4|1065.4|1066.8|1065.8|1067.2|1066.2|1064.9|1063.9|158
1651628100000|2022-05-04 01:35:00|1066.6|1065.6|1064.8|1063.8|1066.9|1065.9|1064.8|1063.8|60
1651628400000|2022-05-04 01:40:00|1065.8|1064.8|1066.7|1065.7|1066.7|1065.7|1065.8|1064.8|12
1651628700000|2022-05-04 01:45:00|1067.1|1066.1|1065.8|1064.8|1067.3|1066.3|1065.5|1064.5|54
1651629000000|2022-05-04 01:50:00|1065.3|1064.3|1064.5|1063.5|1065.3|1064.3|1064.2|1063.2|12
1651629300000|2022-05-04 01:55:00|1065.1|1064.1|1065.3|1064.3|1065.3|1064.3|1064.6|1063.6|28
1651629600000|2022-05-04 02:00:00|1065.7|1064.7|1065.9|1064.9|1065.9|1064.9|1065.7|1064.7|2
1651629900000|2022-05-04 02:05:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1
1651630500000|2022-05-04 02:15:00|1064.4|1063.4|1064.3|1063.3|1064.5|1063.5|1064|1063|5
1651630800000|2022-05-04 02:20:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|3
1651631100000|2022-05-04 02:25:00|1063.8|1062.8|1064.1|1063.1|1064.1|1063.1|1063.8|1062.8|23
1651631400000|2022-05-04 02:30:00|1063.3|1062.3|1063.2|1062.2|1063.8|1062.8|1063|1062|14
1651631700000|2022-05-04 02:35:00|1062.4|1061.4|1062.3|1061.3|1062.9|1061.9|1062.3|1061.3|34
1651632000000|2022-05-04 02:40:00|1062.1|1061.1|1061.3|1060.3|1062.1|1061.1|1060.9|1059.9|46
1651632300000|2022-05-04 02:45:00|1061.6|1060.6|1062.1|1061.1|1062.8|1061.8|1061.6|1060.6|20
1651632600000|2022-05-04 02:50:00|1061.6|1060.6|1061|1060|1061.7|1060.7|1061|1060|9
1651632900000|2022-05-04 02:55:00|1060.9|1059.9|1061.1|1060.1|1061.8|1060.8|1060.9|1059.9|31
1651633200000|2022-05-04 03:00:00|1060.8|1059.8|1062.5|1061.5|1062.7|1061.7|1060.8|1059.8|154
1651633500000|2022-05-04 03:05:00|1062.6|1061.6|1062.6|1061.6|1063.1|1062.1|1062.6|1061.6|9
1651633800000|2022-05-04 03:10:00|1062.5|1061.5|1062.2|1061.2|1062.5|1061.5|1062.1|1061.1|5
1651634100000|2022-05-04 03:15:00|1062|1061|1062.7|1061.7|1063.1|1062.1|1062|1061|20
1651634400000|2022-05-04 03:20:00|1062.5|1061.5|1062.8|1061.8|1062.9|1061.9|1062.5|1061.5|5
1651634700000|2022-05-04 03:25:00|1062.9|1061.9|1063.3|1062.3|1063.3|1062.3|1062.9|1061.9|4
1651635000000|2022-05-04 03:30:00|1062.7|1061.7|1061.9|1060.9|1062.9|1061.9|1061.8|1060.8|14
1651635300000|2022-05-04 03:35:00|1061.8|1060.8|1062|1061|1062.1|1061.1|1061.6|1060.6|9
1651635600000|2022-05-04 03:40:00|1061.7|1060.7|1061.8|1060.8|1061.9|1060.9|1061.5|1060.5|30
1651635900000|2022-05-04 03:45:00|1061.6|1060.6|1061.5|1060.5|1062.2|1061.2|1061.5|1060.5|12
1651636200000|2022-05-04 03:50:00|1061.4|1060.4|1060.8|1059.8|1061.5|1060.5|1060.7|1059.7|10
1651636500000|2022-05-04 03:55:00|1061|1060|1060.9|1059.9|1061.2|1060.2|1060.9|1059.9|12
1651636800000|2022-05-04 04:00:00|1060.7|1059.7|1061.4|1060.4|1061.6|1060.6|1060.7|1059.7|12
1651637100000|2022-05-04 04:05:00|1061.3|1060.3|1061.1|1060.1|1061.3|1060.3|1061|1060|6
1651637400000|2022-05-04 04:10:00|1060.9|1059.9|1061.4|1060.4|1061.4|1060.4|1060.9|1059.9|6
1651637700000|2022-05-04 04:15:00|1061.6|1060.6|1061.7|1060.7|1061.7|1060.7|1061.6|1060.6|6
1651638000000|2022-05-04 04:20:00|1061.5|1060.5|1061.6|1060.6|1061.6|1060.6|1061.5|1060.5|6
1651638300000|2022-05-04 04:25:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061.3|1060.3|9
1651638600000|2022-05-04 04:30:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.6|1060.6|4
1651638900000|2022-05-04 04:35:00|1061.7|1060.7|1061.9|1060.9|1061.9|1060.9|1061.7|1060.7|3
1651639200000|2022-05-04 04:40:00|1061.8|1060.8|1061.9|1060.9|1062|1061|1061.8|1060.8|5
1651639500000|2022-05-04 04:45:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.4|1060.4|4
1651639800000|2022-05-04 04:50:00|1061|1060|1060.4|1059.4|1061.1|1060.1|1060.3|1059.3|5
1651640100000|2022-05-04 04:55:00|1060.5|1059.5|1060.4|1059.4|1060.6|1059.6|1060.4|1059.4|4
1651640400000|2022-05-04 05:00:00|1059.8|1058.8|1058.9|1057.9|1060|1059|1058.9|1057.9|32
1651640700000|2022-05-04 05:05:00|1059.1|1058.1|1059.6|1058.6|1059.7|1058.7|1059.1|1058.1|6
1651641000000|2022-05-04 05:10:00|1060|1059|1059.9|1058.9|1060|1059|1059.9|1058.9|3
1651641300000|2022-05-04 05:15:00|1059.7|1058.7|1058.9|1057.9|1059.7|1058.7|1058.6|1057.6|71
1651641600000|2022-05-04 05:20:00|1059|1058|1059.4|1058.4|1059.4|1058.4|1058.8|1057.8|7
1651641900000|2022-05-04 05:25:00|1059.6|1058.6|1060.2|1059.2|1060.2|1059.2|1059.4|1058.4|57
1651642200000|2022-05-04 05:30:00|1060.5|1059.5|1060.2|1059.2|1060.7|1059.7|1060.2|1059.2|73
1651642500000|2022-05-04 05:35:00|1060.1|1059.1|1059.9|1058.9|1060.1|1059.1|1059.9|1058.9|25
1651642800000|2022-05-04 05:40:00|1059.3|1058.3|1059.9|1058.9|1059.9|1058.9|1059.3|1058.3|10
1651643100000|2022-05-04 05:45:00|1060|1059|1060.4|1059.4|1060.6|1059.6|1059.6|1058.6|13
1651643400000|2022-05-04 05:50:00|1060.5|1059.5|1060.6|1059.6|1060.7|1059.7|1060.2|1059.2|33
1651643700000|2022-05-04 05:55:00|1060.4|1059.4|1061|1060|1061|1060|1060.2|1059.2|21
1651644000000|2022-05-04 06:00:00|1060.8|1059.8|1059.4|1058.4|1060.9|1059.9|1059.4|1058.4|65
1651644300000|2022-05-04 06:05:00|1059.3|1058.3|1060.8|1059.8|1060.9|1059.9|1059.1|1058.1|58
1651644600000|2022-05-04 06:10:00|1060.9|1059.9|1061.2|1060.2|1061.2|1060.2|1060.6|1059.6|57
1651644900000|2022-05-04 06:15:00|1061.1|1060.1|1062.2|1061.2|1062.2|1061.2|1060.8|1059.8|84
1651645200000|2022-05-04 06:20:00|1062.3|1061.3|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|66
1651645500000|2022-05-04 06:25:00|1062|1061|1060.9|1059.9|1062|1061|1060.8|1059.8|60
1651645800000|2022-05-04 06:30:00|1061|1060|1061|1060|1061.6|1060.6|1060.9|1059.9|65
1651646100000|2022-05-04 06:35:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.6|1059.6|44
1651646400000|2022-05-04 06:40:00|1060.5|1059.5|1060.7|1059.7|1060.8|1059.8|1060.1|1059.1|62
1651646700000|2022-05-04 06:45:00|1060.8|1059.8|1060.4|1059.4|1061|1060|1060.2|1059.2|72
1651647000000|2022-05-04 06:50:00|1060.3|1059.3|1060.3|1059.3|1060.8|1059.8|1059.9|1058.9|69
1651647300000|2022-05-04 06:55:00|1060.4|1059.4|1060.2|1059.2|1060.6|1059.6|1059.8|1058.8|103
1651647600000|2022-05-04 07:00:00|1060|1059|1060.7|1059.7|1061|1060|1059.7|1058.7|468
1651647900000|2022-05-04 07:05:00|1060.5|1059.5|1060.1|1059.1|1060.7|1059.7|1059.9|1058.9|165
1651648200000|2022-05-04 07:10:00|1060|1059|1059.3|1058.3|1060.3|1059.3|1058.8|1057.8|196
1651648500000|2022-05-04 07:15:00|1059.1|1058.1|1058.5|1057.5|1059.3|1058.3|1057.8|1056.8|251
1651648800000|2022-05-04 07:20:00|1058.6|1057.6|1057.7|1056.7|1058.6|1057.6|1057.5|1056.5|276
1651649100000|2022-05-04 07:25:00|1057.6|1056.6|1057.4|1056.4|1057.6|1056.6|1055.8|1054.8|499
1651649400000|2022-05-04 07:30:00|1057.3|1056.3|1057.8|1056.8|1057.9|1056.9|1057.1|1056.1|108
1651649700000|2022-05-04 07:35:00|1057.5|1056.5|1058.5|1057.5|1058.5|1057.5|1057.2|1056.2|97
1651650000000|2022-05-04 07:40:00|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1057.8|1056.8|52
1651650300000|2022-05-04 07:45:00|1058.6|1057.6|1059.5|1058.5|1059.6|1058.6|1058.6|1057.6|45
1651650600000|2022-05-04 07:50:00|1059.8|1058.8|1060.3|1059.3|1060.6|1059.6|1059.7|1058.7|86
1651650900000|2022-05-04 07:55:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.1|1059.1|86
1651651200000|2022-05-04 08:00:00|1060.3|1059.3|1059.3|1058.3|1060.5|1059.5|1059.3|1058.3|220
1651651500000|2022-05-04 08:05:00|1059.4|1058.4|1060.8|1059.8|1060.8|1059.8|1059|1058|129
1651651800000|2022-05-04 08:10:00|1060.7|1059.7|1060.1|1059.1|1060.7|1059.7|1059.9|1058.9|110
1651652100000|2022-05-04 08:15:00|1060|1059|1059.2|1058.2|1060.1|1059.1|1059.2|1058.2|103
1651652400000|2022-05-04 08:20:00|1059|1058|1059.1|1058.1|1059.2|1058.2|1058.7|1057.7|127
1651652700000|2022-05-04 08:25:00|1059|1058|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|157
1651653000000|2022-05-04 08:30:00|1059.3|1058.3|1059.5|1058.5|1060|1059|1059|1058|101
1651653300000|2022-05-04 08:35:00|1059.3|1058.3|1058.8|1057.8|1059.6|1058.6|1058.5|1057.5|126
1651653600000|2022-05-04 08:40:00|1058.7|1057.7|1058.9|1057.9|1058.9|1057.9|1058.1|1057.1|72
1651653900000|2022-05-04 08:45:00|1058.8|1057.8|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|37
1651654200000|2022-05-04 08:50:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1059|1058|62
1651654500000|2022-05-04 08:55:00|1059.1|1058.1|1058.7|1057.7|1059.2|1058.2|1058.5|1057.5|38
1651654800000|2022-05-04 09:00:00|1058.6|1057.6|1056.4|1055.4|1058.8|1057.8|1056.3|1055.3|769
1651655100000|2022-05-04 09:05:00|1056.3|1055.3|1055.8|1054.8|1057.2|1056.2|1055.7|1054.7|861
1651655400000|2022-05-04 09:10:00|1055.9|1054.9|1055.3|1054.3|1055.9|1054.9|1055.2|1054.2|403
1651655700000|2022-05-04 09:15:00|1055|1054|1055.4|1054.4|1056.1|1055.1|1055|1054|387
1651656000000|2022-05-04 09:20:00|1055.5|1054.5|1055.4|1054.4|1055.5|1054.5|1054.7|1053.7|643
1651656300000|2022-05-04 09:25:00|1055.5|1054.5|1055.7|1054.7|1055.7|1054.7|1055.5|1054.5|143
1651656600000|2022-05-04 09:30:00|1055.8|1054.8|1056|1055|1056.3|1055.3|1055.6|1054.6|112
1651656900000|2022-05-04 09:35:00|1055.9|1054.9|1056.1|1055.1|1056.1|1055.1|1055.6|1054.6|82
1651657200000|2022-05-04 09:40:00|1056.2|1055.2|1056.6|1055.6|1057.3|1056.3|1056|1055|300
1651657500000|2022-05-04 09:45:00|1056.7|1055.7|1055.9|1054.9|1056.7|1055.7|1055.8|1054.8|109
1651657800000|2022-05-04 09:50:00|1055.8|1054.8|1056.4|1055.4|1056.5|1055.5|1055.6|1054.6|138
1651658100000|2022-05-04 09:55:00|1056.3|1055.3|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|247
1651658400000|2022-05-04 10:00:00|1056.6|1055.6|1056.7|1055.7|1057|1056|1056.5|1055.5|96
1651658700000|2022-05-04 10:05:00|1056.6|1055.6|1056.6|1055.6|1056.8|1055.8|1056.2|1055.2|152
1651659000000|2022-05-04 10:10:00|1056.7|1055.7|1056.3|1055.3|1056.7|1055.7|1056.2|1055.2|113
1651659300000|2022-05-04 10:15:00|1056.4|1055.4|1056.6|1055.6|1056.6|1055.6|1056.2|1055.2|83
1651659600000|2022-05-04 10:20:00|1056.5|1055.5|1055.9|1054.9|1056.5|1055.5|1055.8|1054.8|197
1651659900000|2022-05-04 10:25:00|1056|1055|1055.2|1054.2|1056|1055|1055.2|1054.2|130
1651660200000|2022-05-04 10:30:00|1055.3|1054.3|1055.6|1054.6|1055.8|1054.8|1055.3|1054.3|185
1651660500000|2022-05-04 10:35:00|1055.7|1054.7|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|106
1651660800000|2022-05-04 10:40:00|1055.8|1054.8|1055.9|1054.9|1056.1|1055.1|1055.6|1054.6|217
1651661100000|2022-05-04 10:45:00|1056|1055|1056.3|1055.3|1056.5|1055.5|1055.8|1054.8|190
1651661400000|2022-05-04 10:50:00|1056.1|1055.1|1056.2|1055.2|1056.2|1055.2|1056|1055|97
1651661700000|2022-05-04 10:55:00|1056.3|1055.3|1056.3|1055.3|1057|1056|1056.3|1055.3|359
1651662000000|2022-05-04 11:00:00|1056.4|1055.4|1055.9|1054.9|1056.8|1055.8|1055.8|1054.8|283
1651662300000|2022-05-04 11:05:00|1055.8|1054.8|1055.8|1054.8|1056.1|1055.1|1055.7|1054.7|197
1651662600000|2022-05-04 11:10:00|1055.7|1054.7|1056.1|1055.1|1056.2|1055.2|1055.7|1054.7|65
1651662900000|2022-05-04 11:15:00|1056.2|1055.2|1056.6|1055.6|1056.6|1055.6|1056.2|1055.2|111
1651663200000|2022-05-04 11:20:00|1056.7|1055.7|1057|1056|1057.1|1056.1|1056.5|1055.5|100
1651663500000|2022-05-04 11:25:00|1057.1|1056.1|1057|1056|1057.2|1056.2|1056.7|1055.7|84
1651663800000|2022-05-04 11:30:00|1057.1|1056.1|1057.2|1056.2|1057.3|1056.3|1057.1|1056.1|79
1651664100000|2022-05-04 11:35:00|1057|1056|1056.9|1055.9|1057.1|1056.1|1056.8|1055.8|167
1651664400000|2022-05-04 11:40:00|1056.8|1055.8|1056.5|1055.5|1056.9|1055.9|1056.4|1055.4|141
1651664700000|2022-05-04 11:45:00|1056.4|1055.4|1057|1056|1057|1056|1056.4|1055.4|155
1651665000000|2022-05-04 11:50:00|1057.1|1056.1|1056.9|1055.9|1057.1|1056.1|1056.8|1055.8|233
1651665300000|2022-05-04 11:55:00|1056.8|1055.8|1057.1|1056.1|1057.1|1056.1|1056.7|1055.7|135
1651665600000|2022-05-04 12:00:00|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.7|1055.7|110
1651665900000|2022-05-04 12:05:00|1056.8|1055.8|1057.2|1056.2|1057.3|1056.3|1056.7|1055.7|168
1651666200000|2022-05-04 12:10:00|1057.3|1056.3|1057.2|1056.2|1057.3|1056.3|1056.9|1055.9|301
1651666500000|2022-05-04 12:15:00|1057.1|1056.1|1057.3|1056.3|1057.4|1056.4|1056.8|1055.8|96
1651666800000|2022-05-04 12:20:00|1057.4|1056.4|1056.8|1055.8|1057.4|1056.4|1056.7|1055.7|156
1651667100000|2022-05-04 12:25:00|1056.6|1055.6|1056.9|1055.9|1057|1056|1056.4|1055.4|91
1651667400000|2022-05-04 12:30:00|1057|1056|1056.6|1055.6|1057.3|1056.3|1056.6|1055.6|179
1651667700000|2022-05-04 12:35:00|1056.4|1055.4|1057.3|1056.3|1057.4|1056.4|1056.4|1055.4|183
1651668000000|2022-05-04 12:40:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1056.6|1055.6|294
1651668300000|2022-05-04 12:45:00|1057.4|1056.4|1057.2|1056.2|1058|1057|1057.1|1056.1|290
1651668600000|2022-05-04 12:50:00|1057.1|1056.1|1057.1|1056.1|1057.4|1056.4|1056.7|1055.7|125
1651668900000|2022-05-04 12:55:00|1056.9|1055.9|1056.6|1055.6|1057.2|1056.2|1056.6|1055.6|262
1651669200000|2022-05-04 13:00:00|1056.5|1055.5|1056.8|1055.8|1057|1056|1056.5|1055.5|137
1651669500000|2022-05-04 13:05:00|1056.9|1055.9|1056.7|1055.7|1057|1056|1056.4|1055.4|248
1651669800000|2022-05-04 13:10:00|1056.6|1055.6|1056.3|1055.3|1056.6|1055.6|1055.8|1054.8|363
1651670100000|2022-05-04 13:15:00|1056.2|1055.2|1056.5|1055.5|1057.1|1056.1|1056.2|1055.2|257
1651670400000|2022-05-04 13:20:00|1056.6|1055.6|1056.5|1055.5|1056.8|1055.8|1056.3|1055.3|206
1651670700000|2022-05-04 13:25:00|1056.6|1055.6|1055.8|1054.8|1056.9|1055.9|1055.7|1054.7|257
1651671000000|2022-05-04 13:30:00|1055.6|1055.1|1053.6|1053.1|1056.1|1055.6|1052.9|1052.4|5235
1651671300000|2022-05-04 13:35:00|1053.5|1053|1054.2|1053.7|1054.7|1054.2|1053.5|1053|3313
1651671600000|2022-05-04 13:40:00|1054.1|1053.6|1054.1|1053.6|1055.1|1054.6|1053.6|1053.1|2556
1651671900000|2022-05-04 13:45:00|1054.2|1053.7|1054.4|1053.9|1054.6|1054.1|1053.3|1052.8|1962
1651672200000|2022-05-04 13:50:00|1054.5|1054|1053.7|1053.2|1054.5|1054|1053.1|1052.6|2116
1651672500000|2022-05-04 13:55:00|1053.6|1053.1|1052.4|1051.9|1054.2|1053.7|1052.4|1051.9|1289
1651672800000|2022-05-04 14:00:00|1052.2|1051.7|1051.7|1051.2|1052.8|1052.3|1051.6|1051.1|2124
1651673100000|2022-05-04 14:05:00|1051.8|1051.3|1051.2|1050.7|1051.8|1051.3|1050.8|1050.3|1771
1651673400000|2022-05-04 14:10:00|1051.1|1050.6|1051.2|1050.7|1052.3|1051.8|1050.8|1050.3|834
1651673700000|2022-05-04 14:15:00|1051.1|1050.6|1051.2|1050.7|1051.8|1051.3|1050.5|1050|986
1651674000000|2022-05-04 14:20:00|1051.1|1050.6|1052|1051.5|1052.7|1052.2|1051.1|1050.6|1173
1651674300000|2022-05-04 14:25:00|1051.9|1051.4|1052.3|1051.8|1052.6|1052.1|1051.5|1051|1383
1651674600000|2022-05-04 14:30:00|1052.2|1051.7|1051|1050.5|1052.3|1051.8|1050.7|1050.2|1663
1651674900000|2022-05-04 14:35:00|1051.1|1050.6|1051.8|1051.3|1052.1|1051.6|1051.1|1050.6|975
1651675200000|2022-05-04 14:40:00|1051.7|1051.2|1052.5|1052|1052.7|1052.2|1051.5|1051|850
1651675500000|2022-05-04 14:45:00|1052.6|1052.1|1052.7|1052.2|1053.5|1053|1052.4|1051.9|932
1651675800000|2022-05-04 14:50:00|1052.6|1052.1|1052.1|1051.6|1052.8|1052.3|1051.8|1051.3|675
1651676100000|2022-05-04 14:55:00|1052.2|1051.7|1052.4|1051.9|1052.6|1052.1|1051.8|1051.3|507
1651676400000|2022-05-04 15:00:00|1052.3|1051.8|1051.4|1050.9|1052.7|1052.2|1051|1050.5|539
1651676700000|2022-05-04 15:05:00|1051.3|1050.8|1051.9|1051.4|1051.9|1051.4|1051|1050.5|646
1651677000000|2022-05-04 15:10:00|1052|1051.5|1050.7|1050.2|1052|1051.5|1050.5|1050|596
1651677300000|2022-05-04 15:15:00|1050.8|1050.3|1051.4|1050.9|1051.5|1051|1050.6|1050.1|530
1651677600000|2022-05-04 15:20:00|1051.5|1051|1051.7|1051.2|1051.8|1051.3|1050.9|1050.4|523
1651677900000|2022-05-04 15:25:00|1051.8|1051.3|1051.4|1050.9|1051.9|1051.4|1050.8|1050.3|492
1651678200000|2022-05-04 15:30:00|1051.3|1050.8|1050.1|1049.6|1051.5|1051|1049.8|1049.3|1833
1651678500000|2022-05-04 15:35:00|1050.3|1049.8|1050.8|1050.3|1051|1050.5|1049.8|1049.3|735
1651678800000|2022-05-04 15:40:00|1050.7|1050.2|1051.2|1050.7|1051.2|1050.7|1050.6|1050.1|663
1651679100000|2022-05-04 15:45:00|1051.3|1050.8|1052.6|1052.1|1052.6|1052.1|1050.8|1050.3|529
1651679400000|2022-05-04 15:50:00|1052.5|1052|1053.4|1052.9|1053.5|1053|1052.1|1051.6|471
1651679700000|2022-05-04 15:55:00|1053.5|1053|1053.2|1052.7|1053.6|1053.1|1052.6|1052.1|326
1651680000000|2022-05-04 16:00:00|1053.1|1052.6|1052.5|1052|1053.2|1052.7|1052.5|1052|143
1651680300000|2022-05-04 16:05:00|1052.4|1051.9|1053.6|1053.1|1053.7|1053.2|1052.4|1051.9|549
1651680600000|2022-05-04 16:10:00|1053.5|1053|1053.5|1053|1053.6|1053.1|1053|1052.5|553
1651680900000|2022-05-04 16:15:00|1053.6|1053.1|1054.1|1053.6|1054.2|1053.7|1052.9|1052.4|431
1651681200000|2022-05-04 16:20:00|1054|1053.5|1055.2|1054.7|1055.8|1055.3|1054|1053.5|312
1651681500000|2022-05-04 16:25:00|1055.1|1054.6|1056.4|1055.9|1056.4|1055.9|1055|1054.5|331
1651681800000|2022-05-04 16:30:00|1056.5|1056|1056.1|1055.6|1056.7|1056.2|1056|1055.5|254
1651682100000|2022-05-04 16:35:00|1056.2|1055.7|1056.4|1055.9|1056.6|1056.1|1055.8|1055.3|506
1651682400000|2022-05-04 16:40:00|1056.5|1056|1056.4|1055.9|1056.8|1056.3|1055.9|1055.4|466
1651682700000|2022-05-04 16:45:00|1056.3|1055.8|1055.8|1055.3|1056.3|1055.8|1055.5|1055|552
1651683000000|2022-05-04 16:50:00|1055.7|1055.2|1056.8|1056.3|1056.8|1056.3|1055.5|1055|295
1651683300000|2022-05-04 16:55:00|1056.9|1056.4|1057.4|1056.9|1057.7|1057.2|1056.6|1056.1|632
1651683600000|2022-05-04 17:00:00|1057.5|1057|1058.3|1057.8|1058.8|1058.3|1057.5|1057|658
1651683900000|2022-05-04 17:05:00|1058.2|1057.7|1057.4|1056.9|1058.2|1057.7|1057.2|1056.7|527
1651684200000|2022-05-04 17:10:00|1057.3|1056.8|1056.9|1056.4|1057.4|1056.9|1056.3|1055.8|239
1651684500000|2022-05-04 17:15:00|1057|1056.5|1056.9|1056.4|1057.2|1056.7|1056.7|1056.2|360
1651684800000|2022-05-04 17:20:00|1057|1056.5|1057.6|1057.1|1057.9|1057.4|1056.7|1056.2|420
1651685100000|2022-05-04 17:25:00|1057.7|1057.2|1057.3|1056.8|1057.7|1057.2|1057|1056.5|426
1651685400000|2022-05-04 17:30:00|1057.2|1056.7|1057.6|1057.1|1057.6|1057.1|1056.7|1056.2|109
1651685700000|2022-05-04 17:35:00|1057.8|1057.3|1056.7|1056.2|1058|1057.5|1056.6|1056.1|325
1651686000000|2022-05-04 17:40:00|1056.6|1056.1|1057|1056.5|1057|1056.5|1056.3|1055.8|273
1651686300000|2022-05-04 17:45:00|1056.9|1056.4|1056.3|1055.8|1057|1056.5|1056.3|1055.8|187
1651686600000|2022-05-04 17:50:00|1056.2|1055.7|1056.6|1056.1|1056.6|1056.1|1055.9|1055.4|255
1651686900000|2022-05-04 17:55:00|1056.5|1056|1057.3|1056.8|1059.1|1058.6|1056.2|1055.7|667
1651687200000|2022-05-04 18:00:00|1057.8|1057.3|1059.3|1058.8|1062.9|1062.4|1056.1|1055.6|2712
1651687500000|2022-05-04 18:05:00|1059.4|1058.9|1057.1|1056.6|1061.2|1060.7|1055.2|1054.7|1414
1651687800000|2022-05-04 18:10:00|1057.2|1056.7|1057.3|1056.8|1058.5|1058|1055.1|1054.6|878
1651688100000|2022-05-04 18:15:00|1057.1|1056.6|1054.9|1054.4|1057.4|1056.9|1054.2|1053.7|607
1651688400000|2022-05-04 18:20:00|1054.8|1054.3|1055.3|1054.8|1055.8|1055.3|1053|1052.5|1155
1651688700000|2022-05-04 18:25:00|1055.4|1054.9|1058.7|1058.2|1059.2|1058.7|1054.7|1054.2|1163
1651689000000|2022-05-04 18:30:00|1058.5|1058|1050.1|1049.6|1059.4|1058.9|1049.9|1049.4|2532
1651689300000|2022-05-04 18:35:00|1050|1049.5|1054.2|1053.7|1055.5|1055|1049|1048.5|1493
1651689600000|2022-05-04 18:40:00|1053.8|1053.3|1060.2|1059.7|1061.2|1060.7|1053.5|1053|1889
1651689900000|2022-05-04 18:45:00|1060|1059.5|1065.3|1064.8|1067.1|1066.6|1060|1059.5|2763
1651690200000|2022-05-04 18:50:00|1065.4|1064.9|1070.5|1070|1070.7|1070.2|1065.4|1064.9|1269
1651690500000|2022-05-04 18:55:00|1070.7|1070.2|1070.3|1069.8|1072.1|1071.6|1069.4|1068.9|1153
1651690800000|2022-05-04 19:00:00|1070.5|1070|1070.2|1069.7|1072.4|1071.9|1068.1|1067.6|1453
1651691100000|2022-05-04 19:05:00|1070.3|1069.8|1071.6|1071.1|1072.8|1072.3|1069.9|1069.4|683
1651691400000|2022-05-04 19:10:00|1071.8|1071.3|1073.5|1073|1074.2|1073.7|1071.8|1071.3|1189
1651691700000|2022-05-04 19:15:00|1073.4|1072.9|1072.6|1072.1|1075.1|1074.6|1071.9|1071.4|1458
1651692000000|2022-05-04 19:20:00|1072.5|1072|1073.9|1073.4|1074.7|1074.2|1072.4|1071.9|1654
1651692300000|2022-05-04 19:25:00|1073.7|1073.2|1075.4|1074.9|1076|1075.5|1073.7|1073.2|762
1651692600000|2022-05-04 19:30:00|1075.6|1075.1|1078.3|1077.8|1078.3|1077.8|1075.4|1074.9|781
1651692900000|2022-05-04 19:35:00|1078.2|1077.7|1077.1|1076.6|1078.3|1077.8|1076.7|1076.2|1772
1651693200000|2022-05-04 19:40:00|1077.2|1076.7|1077.8|1077.3|1078.2|1077.7|1076.2|1075.7|1243
1651693500000|2022-05-04 19:45:00|1077.7|1077.2|1079.3|1078.8|1079.4|1078.9|1077.2|1076.7|1076
1651693800000|2022-05-04 19:50:00|1079.5|1079|1078.6|1078.1|1079.9|1079.4|1078.5|1078|1454
1651694100000|2022-05-04 19:55:00|1078.5|1078|1078.3|1077.8|1078.7|1078.2|1077.3|1076.8|7171
1651694400000|2022-05-04 20:00:00|1078.5|1077.5|1078|1077|1078.6|1077.6|1077.8|1076.8|730
1651694700000|2022-05-04 20:05:00|1078.2|1077.2|1078.2|1077.2|1078.6|1077.6|1078.1|1077.1|92
1651695000000|2022-05-04 20:10:00|1078.1|1077.1|1077.8|1076.8|1078.4|1077.4|1077.8|1076.8|70
1651695300000|2022-05-04 20:15:00|1077.7|1076.7|1076.9|1075.9|1077.7|1076.7|1076.6|1075.6|71
1651695600000|2022-05-04 20:20:00|1076.8|1075.8|1078|1077|1078.2|1077.2|1076.8|1075.8|47
1651695900000|2022-05-04 20:25:00|1077.9|1076.9|1077.6|1076.6|1078.3|1077.3|1077.6|1076.6|10
1651696200000|2022-05-04 20:30:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1077.7|1076.7|6
1651697100000|2022-05-04 20:45:00|1077.3|1076.3|1077.1|1076.1|1077.3|1076.3|1076.7|1075.7|23
1651697400000|2022-05-04 20:50:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|5
1651697700000|2022-05-04 20:55:00|1077|1076|1076.7|1075.7|1077.3|1076.3|1076.7|1075.7|41
1651698300000|2022-05-04 21:05:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|2
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1078.6|1076.6|1078.7|1076.7|1077.9|1075.9|0
1651701900000|2022-05-04 22:05:00|1078.7|1076.7|1078.6|1076.6|1078.7|1076.7|1078.3|1076.3|0
1651702200000|2022-05-04 22:10:00|1078.5|1076.5|1079.1|1077.1|1079.2|1077.2|1078.4|1076.4|0
1651702500000|2022-05-04 22:15:00|1079|1077|1079.6|1077.6|1079.6|1077.6|1079|1077|0
1651702800000|2022-05-04 22:20:00|1079.5|1077.5|1079.6|1077.6|1080|1078|1079.5|1077.5|0
1651703100000|2022-05-04 22:25:00|1079.7|1077.7|1079.4|1077.4|1079.7|1077.7|1079.3|1077.3|0
1651703400000|2022-05-04 22:30:00|1079.5|1077.5|1078.8|1076.8|1079.5|1077.5|1078.6|1076.6|0
1651703700000|2022-05-04 22:35:00|1078.7|1076.7|1078.1|1076.1|1078.7|1076.7|1077.9|1075.9|0
1651704000000|2022-05-04 22:40:00|1078|1076|1077.6|1075.6|1078|1076|1077.4|1075.4|0
1651704300000|2022-05-04 22:45:00|1077.7|1075.7|1077.6|1075.6|1077.8|1075.8|1077.6|1075.6|0
1651704600000|2022-05-04 22:50:00|1077.7|1075.7|1077.9|1075.9|1077.9|1075.9|1077.7|1075.7|0
1651704900000|2022-05-04 22:55:00|1078|1076|1077.8|1075.8|1078.1|1076.1|1077.7|1075.7|0
1651705200000|2022-05-04 23:00:00|1077.9|1075.9|1078.1|1076.1|1078.2|1076.2|1077.8|1075.8|0
1651705500000|2022-05-04 23:05:00|1078.2|1076.2|1078.2|1076.2|1078.3|1076.3|1078|1076|0
1651705800000|2022-05-04 23:10:00|1078.3|1076.3|1078.3|1076.3|1078.5|1076.5|1078.2|1076.2|0
1651706100000|2022-05-04 23:15:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1078.1|1076.1|0
1651706400000|2022-05-04 23:20:00|1078.2|1076.2|1077.9|1075.9|1078.2|1076.2|1077.8|1075.8|0
1651706700000|2022-05-04 23:25:00|1077.8|1075.8|1077.9|1075.9|1078|1076|1077.8|1075.8|0
1651707000000|2022-05-04 23:30:00|1077.8|1075.8|1077.7|1075.7|1077.9|1075.9|1077.6|1075.6|0
1651707300000|2022-05-04 23:35:00|1077.8|1075.8|1077.4|1075.4|1078|1076|1077.4|1075.4|0
1651707600000|2022-05-04 23:40:00|1077.5|1075.5|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|0
1651707900000|2022-05-04 23:45:00|1077.6|1075.6|1077.6|1075.6|1077.8|1075.8|1077.6|1075.6|0
1651708200000|2022-05-04 23:50:00|1077.7|1075.7|1078.1|1076.1|1078.1|1076.1|1077.7|1075.7|0
1651708500000|2022-05-04 23:55:00|1078|1076|1078|1076|1078.2|1076.2|1077.9|1075.9|0
1651708800000|2022-05-05 00:00:00|1078.1|1076.1|1076.8|1075.8|1078.3|1077|1076.8|1075.8|178
1651709100000|2022-05-05 00:05:00|1076.4|1075.4|1077.1|1076.1|1077.4|1076.4|1076.2|1075.2|27
1651709400000|2022-05-05 00:10:00|1076.9|1075.9|1077|1076|1077.3|1076.3|1076.8|1075.8|12
1651709700000|2022-05-05 00:15:00|1076.9|1075.9|1077.1|1076.1|1077.1|1076.1|1076.7|1075.7|11
1651710000000|2022-05-05 00:20:00|1077|1076|1078.1|1077.1|1078.3|1077.3|1077|1076|8
1651710300000|2022-05-05 00:25:00|1078|1077|1077.4|1076.4|1078|1077|1077.3|1076.3|12
1651710600000|2022-05-05 00:30:00|1077.5|1076.5|1077.9|1076.9|1077.9|1076.9|1077.2|1076.2|9
1651710900000|2022-05-05 00:35:00|1078|1077|1077.6|1076.6|1078|1077|1077.6|1076.6|7
1651711200000|2022-05-05 00:40:00|1077.5|1076.5|1077.5|1076.5|1077.7|1076.7|1077.4|1076.4|12
1651711500000|2022-05-05 00:45:00|1077.8|1076.8|1078.3|1077.3|1078.3|1077.3|1077.8|1076.8|10
1651711800000|2022-05-05 00:50:00|1078.4|1077.4|1077.8|1076.8|1078.8|1077.8|1077.6|1076.6|22
1651712100000|2022-05-05 00:55:00|1077.9|1076.9|1078.2|1077.2|1078.4|1077.4|1077.5|1076.5|11
1651712400000|2022-05-05 01:00:00|1078.4|1077.4|1077.5|1076.5|1078.9|1077.9|1077.5|1076.5|62
1651712700000|2022-05-05 01:05:00|1077.6|1076.6|1077.7|1076.7|1078|1077|1077.3|1076.3|74
1651713000000|2022-05-05 01:10:00|1077.8|1076.8|1077.1|1076.1|1077.8|1076.8|1077|1076|46
1651713300000|2022-05-05 01:15:00|1077|1076|1077|1076|1077.1|1076.1|1075.7|1074.7|95
1651713600000|2022-05-05 01:20:00|1076.8|1075.8|1079.6|1078.6|1079.6|1078.6|1076.8|1075.8|70
1651713900000|2022-05-05 01:25:00|1079.9|1078.9|1080.6|1079.6|1081.5|1080.5|1079.3|1078.3|188
1651714200000|2022-05-05 01:30:00|1080.5|1079.5|1078.5|1077.5|1080.5|1079.5|1078.5|1077.5|63
1651714500000|2022-05-05 01:35:00|1078.3|1077.3|1077.6|1076.6|1078.9|1077.9|1077.5|1076.5|54
1651714800000|2022-05-05 01:40:00|1077.2|1076.2|1076.7|1075.7|1077.7|1076.7|1076.3|1075.3|61
1651715100000|2022-05-05 01:45:00|1076.5|1075.5|1075.6|1074.6|1077.5|1076.5|1075.5|1074.5|142
1651715400000|2022-05-05 01:50:00|1075.7|1074.7|1074|1073|1075.7|1074.7|1074|1073|59
1651715700000|2022-05-05 01:55:00|1074.5|1073.5|1075.1|1074.1|1075.9|1074.9|1074.5|1073.5|14
1651716000000|2022-05-05 02:00:00|1074.9|1073.9|1075.5|1074.5|1075.7|1074.7|1074.9|1073.9|25
1651716300000|2022-05-05 02:05:00|1075.3|1074.3|1076|1075|1076.4|1075.4|1075.3|1074.3|24
1651716600000|2022-05-05 02:10:00|1075.9|1074.9|1074.9|1073.9|1075.9|1074.9|1074.9|1073.9|20
1651716900000|2022-05-05 02:15:00|1075|1074|1074|1073|1075.2|1074.2|1074|1073|29
1651717200000|2022-05-05 02:20:00|1073.8|1072.8|1072.9|1071.9|1073.8|1072.8|1072.6|1071.6|36
1651717500000|2022-05-05 02:25:00|1072.2|1071.2|1072.4|1071.4|1072.9|1071.9|1072.2|1071.2|21
1651717800000|2022-05-05 02:30:00|1072.3|1071.3|1071.3|1070.3|1072.3|1071.3|1071.3|1070.3|16
1651718100000|2022-05-05 02:35:00|1071.4|1070.4|1071.1|1070.1|1071.6|1070.6|1070.7|1069.7|25
1651718400000|2022-05-05 02:40:00|1071.3|1070.3|1071.9|1070.9|1072.4|1071.4|1071.3|1070.3|54
1651718700000|2022-05-05 02:45:00|1072.4|1071.4|1072.9|1071.9|1073.1|1072.1|1072.4|1071.4|34
1651719000000|2022-05-05 02:50:00|1073.5|1072.5|1073.2|1072.2|1073.7|1072.7|1073|1072|21
1651719300000|2022-05-05 02:55:00|1073.1|1072.1|1072.1|1071.1|1073.1|1072.1|1072.1|1071.1|6
1651719600000|2022-05-05 03:00:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1072|1071|5
1651719900000|2022-05-05 03:05:00|1073.2|1072.2|1073.7|1072.7|1073.7|1072.7|1073.2|1072.2|8
1651720200000|2022-05-05 03:10:00|1073.9|1072.9|1073.5|1072.5|1073.9|1072.9|1073.5|1072.5|16
1651720500000|2022-05-05 03:15:00|1073.4|1072.4|1073.7|1072.7|1073.8|1072.8|1073.4|1072.4|58
1651720800000|2022-05-05 03:20:00|1074.3|1073.3|1073.8|1072.8|1074.3|1073.3|1073.8|1072.8|8
1651721100000|2022-05-05 03:25:00|1074.1|1073.1|1075.1|1074.1|1075.1|1074.1|1074.1|1073.1|25
1651721400000|2022-05-05 03:30:00|1074.7|1073.7|1073.9|1072.9|1074.7|1073.7|1073.8|1072.8|9
1651721700000|2022-05-05 03:35:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.8|1072.8|6
1651722000000|2022-05-05 03:40:00|1074.2|1073.2|1074.1|1073.1|1074.5|1073.5|1074.1|1073.1|8
1651722300000|2022-05-05 03:45:00|1073.8|1072.8|1073.2|1072.2|1073.8|1072.8|1073.2|1072.2|6
1651722600000|2022-05-05 03:50:00|1072.9|1071.9|1072.6|1071.6|1072.9|1071.9|1072.5|1071.5|21
1651722900000|2022-05-05 03:55:00|1072.8|1071.8|1073.6|1072.6|1073.6|1072.6|1072.8|1071.8|59
1651723200000|2022-05-05 04:00:00|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|3
1651723500000|2022-05-05 04:05:00|1073.4|1072.4|1073.5|1072.5|1073.6|1072.6|1073.3|1072.3|8
1651723800000|2022-05-05 04:10:00|1073.3|1072.3|1073|1072|1073.3|1072.3|1072.9|1071.9|11
1651724100000|2022-05-05 04:15:00|1073.1|1072.1|1073|1072|1073.1|1072.1|1073|1072|4
1651724400000|2022-05-05 04:20:00|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1072|6
1651724700000|2022-05-05 04:25:00|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1072|7
1651725000000|2022-05-05 04:30:00|1073.1|1072.1|1073.8|1072.8|1073.8|1072.8|1073.1|1072.1|18
1651725300000|2022-05-05 04:35:00|1073.9|1072.9|1074.4|1073.4|1074.5|1073.5|1073.9|1072.9|41
1651725600000|2022-05-05 04:40:00|1074.3|1073.3|1074.1|1073.1|1074.3|1073.3|1073.8|1072.8|19
1651725900000|2022-05-05 04:45:00|1074.3|1073.3|1074.3|1073.3|1074.4|1073.4|1074.2|1073.2|14
1651726200000|2022-05-05 04:50:00|1074.4|1073.4|1074.1|1073.1|1074.4|1073.4|1073.9|1072.9|25
1651726500000|2022-05-05 04:55:00|1074.2|1073.2|1074.3|1073.3|1074.3|1073.3|1074|1073|13
1651726800000|2022-05-05 05:00:00|1074.4|1073.4|1073.9|1072.9|1074.9|1073.9|1073.8|1072.8|42
1651727100000|2022-05-05 05:05:00|1073.3|1072.3|1071.9|1070.9|1073.3|1072.3|1071.9|1070.9|59
1651727400000|2022-05-05 05:10:00|1072|1071|1073.5|1072.5|1073.5|1072.5|1071.9|1070.9|18
1651727700000|2022-05-05 05:15:00|1073.7|1072.7|1073.8|1072.8|1074|1073|1073.6|1072.6|12
1651728000000|2022-05-05 05:20:00|1073.3|1072.3|1074|1073|1074.5|1073.5|1073.3|1072.3|10
1651728300000|2022-05-05 05:25:00|1073.6|1072.6|1074|1073|1074.1|1073.1|1073.4|1072.4|10
1651728600000|2022-05-05 05:30:00|1073.5|1072.5|1073.4|1072.4|1073.6|1072.6|1073.3|1072.3|12
1651728900000|2022-05-05 05:35:00|1073.6|1072.6|1073.6|1072.6|1074.1|1073.1|1073.5|1072.5|6
1651729200000|2022-05-05 05:40:00|1073.8|1072.8|1073.6|1072.6|1074.2|1073.2|1073.6|1072.6|4
1651729500000|2022-05-05 05:45:00|1073.2|1072.2|1072.2|1071.2|1073.2|1072.2|1071.8|1070.8|52
1651729800000|2022-05-05 05:50:00|1072.3|1071.3|1073|1072|1073|1072|1072|1071|9
1651730100000|2022-05-05 05:55:00|1072.5|1071.5|1072.7|1071.7|1072.9|1071.9|1072.5|1071.5|13
1651730400000|2022-05-05 06:00:00|1072.1|1071.1|1071.6|1070.6|1072.1|1071.1|1071.5|1070.5|24
1651730700000|2022-05-05 06:05:00|1071.8|1070.8|1071.8|1070.8|1072.2|1071.2|1071.3|1070.3|22
1651731000000|2022-05-05 06:10:00|1071.6|1070.6|1072.2|1071.2|1072.5|1071.5|1071.6|1070.6|19
1651731300000|2022-05-05 06:15:00|1071.8|1070.8|1072.6|1071.6|1072.8|1071.8|1071.6|1070.6|43
1651731600000|2022-05-05 06:20:00|1072.5|1071.5|1071.8|1070.8|1072.5|1071.5|1071.8|1070.8|53
1651731900000|2022-05-05 06:25:00|1072|1071|1070.1|1069.1|1072|1071|1070|1069|69
1651732200000|2022-05-05 06:30:00|1070.3|1069.3|1069.4|1068.4|1070.3|1069.3|1069.4|1068.4|94
1651732500000|2022-05-05 06:35:00|1069.5|1068.5|1069.6|1068.6|1070.4|1069.4|1069.5|1068.5|60
1651732800000|2022-05-05 06:40:00|1069.7|1068.7|1070.1|1069.1|1070.5|1069.5|1069.6|1068.6|56
1651733100000|2022-05-05 06:45:00|1070.2|1069.2|1070.5|1069.5|1070.8|1069.8|1069.9|1068.9|98
1651733400000|2022-05-05 06:50:00|1070.6|1069.6|1069.6|1068.6|1070.6|1069.6|1069.5|1068.5|54
1651733700000|2022-05-05 06:55:00|1069.7|1068.7|1068.9|1067.9|1070.3|1069.3|1068.7|1067.7|162
1651734000000|2022-05-05 07:00:00|1068.7|1067.7|1071|1070|1071|1070|1068.7|1067.7|454
1651734300000|2022-05-05 07:05:00|1070.8|1069.8|1069.7|1068.7|1071|1070|1069|1068|248
1651734600000|2022-05-05 07:10:00|1069.8|1068.8|1067.7|1066.7|1069.8|1068.8|1067.7|1066.7|199
1651734900000|2022-05-05 07:15:00|1067.5|1066.5|1066.5|1065.5|1068|1067|1066.5|1065.5|343
1651735200000|2022-05-05 07:20:00|1066.6|1065.6|1066|1065|1067|1066|1065.9|1064.9|298
1651735500000|2022-05-05 07:25:00|1065.8|1064.8|1065.4|1064.4|1066.6|1065.6|1065.4|1064.4|494
1651735800000|2022-05-05 07:30:00|1065.5|1064.5|1065.4|1064.4|1065.7|1064.7|1065.3|1064.3|254
1651736100000|2022-05-05 07:35:00|1065.5|1064.5|1063.4|1062.4|1065.8|1064.8|1063.3|1062.3|1291
1651736400000|2022-05-05 07:40:00|1063.5|1062.5|1064.5|1063.5|1064.6|1063.6|1063.4|1062.4|263
1651736700000|2022-05-05 07:45:00|1064.4|1063.4|1064.9|1063.9|1065|1064|1063.9|1062.9|194
1651737000000|2022-05-05 07:50:00|1064.7|1063.7|1064.3|1063.3|1065|1064|1064.2|1063.2|232
1651737300000|2022-05-05 07:55:00|1064.5|1063.5|1065.2|1064.2|1065.2|1064.2|1064.2|1063.2|158
1651737600000|2022-05-05 08:00:00|1065|1064|1063.5|1062.5|1065.2|1064.2|1063.3|1062.3|532
1651737900000|2022-05-05 08:05:00|1063.4|1062.4|1062.3|1061.3|1063.7|1062.7|1062.3|1061.3|460
1651738200000|2022-05-05 08:10:00|1062.4|1061.4|1062|1061|1063|1062|1061.5|1060.5|485
1651738500000|2022-05-05 08:15:00|1062.1|1061.1|1062.3|1061.3|1063.5|1062.5|1062.1|1061.1|288
1651738800000|2022-05-05 08:20:00|1062.5|1061.5|1062.6|1061.6|1063|1062|1062.3|1061.3|213
1651739100000|2022-05-05 08:25:00|1062.5|1061.5|1062.3|1061.3|1062.5|1061.5|1061.8|1060.8|147
1651739400000|2022-05-05 08:30:00|1062.2|1061.2|1060.8|1059.8|1062.3|1061.3|1060.8|1059.8|158
1651739700000|2022-05-05 08:35:00|1060.7|1059.7|1060.5|1059.5|1061.3|1060.3|1060.5|1059.5|315
1651740000000|2022-05-05 08:40:00|1060.4|1059.4|1059.4|1058.4|1060.5|1059.5|1059.1|1058.1|512
1651740300000|2022-05-05 08:45:00|1059.3|1058.3|1059.6|1058.6|1059.7|1058.7|1058.8|1057.8|949
1651740600000|2022-05-05 08:50:00|1059.5|1058.5|1059.5|1058.5|1059.8|1058.8|1059.3|1058.3|159
1651740900000|2022-05-05 08:55:00|1059.4|1058.4|1060.3|1059.3|1060.3|1059.3|1059.2|1058.2|353
1651741200000|2022-05-05 09:00:00|1060.4|1059.4|1060.6|1059.6|1060.7|1059.7|1060.2|1059.2|146
1651741500000|2022-05-05 09:05:00|1060.5|1059.5|1060.8|1059.8|1060.8|1059.8|1060.3|1059.3|76
1651741800000|2022-05-05 09:10:00|1060.7|1059.7|1060.8|1059.8|1061.3|1060.3|1060.7|1059.7|80
1651742100000|2022-05-05 09:15:00|1060.7|1059.7|1061.2|1060.2|1061.7|1060.7|1060.6|1059.6|150
1651742400000|2022-05-05 09:20:00|1061.3|1060.3|1060.6|1059.6|1061.3|1060.3|1060.4|1059.4|202
1651742700000|2022-05-05 09:25:00|1060.7|1059.7|1061|1060|1061.5|1060.5|1060.7|1059.7|291
1651743000000|2022-05-05 09:30:00|1061.1|1060.1|1060.9|1059.9|1061.6|1060.6|1060.7|1059.7|581
1651743300000|2022-05-05 09:35:00|1061|1060|1060.1|1059.1|1061.1|1060.1|1060.1|1059.1|52
1651743600000|2022-05-05 09:40:00|1060.3|1059.3|1061.5|1060.5|1061.5|1060.5|1060.2|1059.2|122
1651743900000|2022-05-05 09:45:00|1061.4|1060.4|1061|1060|1061.4|1060.4|1060.8|1059.8|91
1651744200000|2022-05-05 09:50:00|1061.1|1060.1|1061.1|1060.1|1061.5|1060.5|1061|1060|48
1651744500000|2022-05-05 09:55:00|1061.2|1060.2|1061.2|1060.2|1061.6|1060.6|1061.2|1060.2|83
1651744800000|2022-05-05 10:00:00|1061.3|1060.3|1061.9|1060.9|1062|1061|1061|1060|156
1651745100000|2022-05-05 10:05:00|1061.8|1060.8|1062.1|1061.1|1062.1|1061.1|1061.6|1060.6|117
1651745400000|2022-05-05 10:10:00|1062.2|1061.2|1063.1|1062.1|1063.1|1062.1|1062.1|1061.1|136
1651745700000|2022-05-05 10:15:00|1063|1062|1062.3|1061.3|1063.1|1062.1|1062.2|1061.2|44
1651746000000|2022-05-05 10:20:00|1062.2|1061.2|1062.4|1061.4|1062.6|1061.6|1061.9|1060.9|207
1651746300000|2022-05-05 10:25:00|1062.3|1061.3|1062.4|1061.4|1062.5|1061.5|1062.2|1061.2|20
1651746600000|2022-05-05 10:30:00|1062.5|1061.5|1061.9|1060.9|1062.5|1061.5|1061.7|1060.7|28
1651746900000|2022-05-05 10:35:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.6|1060.6|17
1651747200000|2022-05-05 10:40:00|1061.7|1060.7|1061.3|1060.3|1061.7|1060.7|1061.2|1060.2|45
1651747500000|2022-05-05 10:45:00|1061.4|1060.4|1061.6|1060.6|1061.6|1060.6|1061.3|1060.3|38
1651747800000|2022-05-05 10:50:00|1061.7|1060.7|1061.4|1060.4|1061.7|1060.7|1061.4|1060.4|73
1651748100000|2022-05-05 10:55:00|1061.3|1060.3|1060.9|1059.9|1061.3|1060.3|1060.7|1059.7|103
1651748400000|2022-05-05 11:00:00|1061|1060|1060.8|1059.8|1061.5|1060.5|1060.7|1059.7|130
1651748700000|2022-05-05 11:05:00|1060.9|1059.9|1061.5|1060.5|1061.7|1060.7|1060.9|1059.9|247
1651749000000|2022-05-05 11:10:00|1061.4|1060.4|1061.3|1060.3|1061.7|1060.7|1061|1060|195
1651749300000|2022-05-05 11:15:00|1061.4|1060.4|1061.3|1060.3|1061.6|1060.6|1061.2|1060.2|148
1651749600000|2022-05-05 11:20:00|1061.2|1060.2|1060.8|1059.8|1061.6|1060.6|1060.7|1059.7|161
1651749900000|2022-05-05 11:25:00|1060.7|1059.7|1059.9|1058.9|1060.9|1059.9|1059.8|1058.8|185
1651750200000|2022-05-05 11:30:00|1059.8|1058.8|1060.6|1059.6|1060.6|1059.6|1059.7|1058.7|272
1651750500000|2022-05-05 11:35:00|1060.5|1059.5|1060.8|1059.8|1061.6|1060.6|1060.5|1059.5|215
1651750800000|2022-05-05 11:40:00|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.7|1059.7|29
1651751100000|2022-05-05 11:45:00|1060.6|1059.6|1060.9|1059.9|1061.2|1060.2|1060.6|1059.6|126
1651751400000|2022-05-05 11:50:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.6|1059.6|136
1651751700000|2022-05-05 11:55:00|1060.7|1059.7|1059.8|1058.8|1060.8|1059.8|1059.8|1058.8|152
1651752000000|2022-05-05 12:00:00|1059.9|1058.9|1060.9|1059.9|1060.9|1059.9|1059.7|1058.7|245
1651752300000|2022-05-05 12:05:00|1060.8|1059.8|1061.4|1060.4|1061.6|1060.6|1060.7|1059.7|200
1651752600000|2022-05-05 12:10:00|1061.5|1060.5|1061.7|1060.7|1061.7|1060.7|1061.3|1060.3|148
1651752900000|2022-05-05 12:15:00|1061.5|1060.5|1061.3|1060.3|1061.5|1060.5|1060.9|1059.9|94
1651753200000|2022-05-05 12:20:00|1061.4|1060.4|1060|1059|1061.7|1060.7|1060|1059|186
1651753500000|2022-05-05 12:25:00|1060.1|1059.1|1060.9|1059.9|1060.9|1059.9|1059.9|1058.9|123
1651753800000|2022-05-05 12:30:00|1061|1060|1060.6|1059.6|1061.6|1060.6|1060.4|1059.4|244
1651754100000|2022-05-05 12:35:00|1060.7|1059.7|1060.7|1059.7|1061|1060|1060.5|1059.5|137
1651754400000|2022-05-05 12:40:00|1060.6|1059.6|1060.3|1059.3|1060.7|1059.7|1060.2|1059.2|97
1651754700000|2022-05-05 12:45:00|1060.2|1059.2|1060.3|1059.3|1060.6|1059.6|1060.1|1059.1|106
1651755000000|2022-05-05 12:50:00|1060.4|1059.4|1059.4|1058.4|1060.4|1059.4|1058.9|1057.9|233
1651755300000|2022-05-05 12:55:00|1059.3|1058.3|1059.2|1058.2|1059.6|1058.6|1059.1|1058.1|229
1651755600000|2022-05-05 13:00:00|1059.1|1058.1|1057.5|1056.5|1059.1|1058.1|1057.3|1056.3|580
1651755900000|2022-05-05 13:05:00|1057.4|1056.4|1057.9|1056.9|1058.1|1057.1|1057.4|1056.4|224
1651756200000|2022-05-05 13:10:00|1057.8|1056.8|1057.3|1056.3|1057.8|1056.8|1056.7|1055.7|268
1651756500000|2022-05-05 13:15:00|1057.4|1056.4|1056.6|1055.6|1057.7|1056.7|1056.3|1055.3|236
1651756800000|2022-05-05 13:20:00|1056.5|1055.5|1057|1056|1057.2|1056.2|1056.4|1055.4|244
1651757100000|2022-05-05 13:25:00|1057.1|1056.1|1055.9|1054.9|1057.2|1056.2|1055.6|1054.6|458
1651757400000|2022-05-05 13:30:00|1055.6|1055.1|1055.1|1054.6|1057.2|1056.7|1053.8|1053.3|4274
1651757700000|2022-05-05 13:35:00|1055.2|1054.7|1053.4|1052.9|1055.6|1055.1|1052.7|1052.2|2691
1651758000000|2022-05-05 13:40:00|1053.5|1053|1051.8|1051.3|1054|1053.5|1051.7|1051.2|3102
1651758300000|2022-05-05 13:45:00|1051.9|1051.4|1049.3|1048.8|1052.1|1051.6|1049.2|1048.7|2095
1651758600000|2022-05-05 13:50:00|1049.4|1048.9|1048.6|1048.1|1050.3|1049.8|1048.5|1048|2824
1651758900000|2022-05-05 13:55:00|1048.5|1048|1048.5|1048|1049.3|1048.8|1047.2|1046.7|2436
1651759200000|2022-05-05 14:00:00|1048.6|1048.1|1045.3|1044.8|1048.6|1048.1|1045.3|1044.8|2559
1651759500000|2022-05-05 14:05:00|1045.2|1044.7|1044.3|1043.8|1045.3|1044.8|1043.5|1043|3625
1651759800000|2022-05-05 14:10:00|1044.4|1043.9|1045.3|1044.8|1045.3|1044.8|1042.8|1042.3|2904
1651760100000|2022-05-05 14:15:00|1045.2|1044.7|1043.6|1043.1|1045.4|1044.9|1042.9|1042.4|2236
1651760400000|2022-05-05 14:20:00|1043.5|1043|1041.6|1041.1|1043.6|1043.1|1041.4|1040.9|2335
1651760700000|2022-05-05 14:25:00|1041.7|1041.2|1041.4|1040.9|1042.2|1041.7|1040.8|1040.3|1330
1651761000000|2022-05-05 14:30:00|1041.3|1040.8|1041.1|1040.6|1041.8|1041.3|1040.7|1040.2|1656
1651761300000|2022-05-05 14:35:00|1041|1040.5|1040|1039.5|1041.6|1041.1|1039.9|1039.4|2013
1651761600000|2022-05-05 14:40:00|1039.9|1039.4|1040.8|1040.3|1040.9|1040.4|1039.1|1038.6|1262
1651761900000|2022-05-05 14:45:00|1040.6|1040.1|1038.3|1037.8|1041.3|1040.8|1038.1|1037.6|2027
1651762200000|2022-05-05 14:50:00|1038.4|1037.9|1038.2|1037.7|1039.2|1038.7|1037.3|1036.8|1937
1651762500000|2022-05-05 14:55:00|1038.3|1037.8|1040.1|1039.6|1040.1|1039.6|1038.2|1037.7|1726
1651762800000|2022-05-05 15:00:00|1039.9|1039.4|1036.8|1036.3|1039.9|1039.4|1036.4|1035.9|2467
1651763100000|2022-05-05 15:05:00|1036.9|1036.4|1034.4|1033.9|1037.3|1036.8|1033.6|1033.1|2449
1651763400000|2022-05-05 15:10:00|1034.3|1033.8|1034.7|1034.2|1035|1034.5|1033.6|1033.1|1850
1651763700000|2022-05-05 15:15:00|1034.6|1034.1|1034.1|1033.6|1035.5|1035|1033.3|1032.8|2037
1651764000000|2022-05-05 15:20:00|1034|1033.5|1032.5|1032|1034|1033.5|1032.5|1032|1663
1651764300000|2022-05-05 15:25:00|1032.6|1032.1|1034.1|1033.6|1034.1|1033.6|1032.3|1031.8|696
1651764600000|2022-05-05 15:30:00|1034|1033.5|1034.5|1034|1035.6|1035.1|1033.1|1032.6|1335
1651764900000|2022-05-05 15:35:00|1034.6|1034.1|1035.4|1034.9|1036.5|1036|1034.3|1033.8|978
1651765200000|2022-05-05 15:40:00|1035.5|1035|1035.1|1034.6|1036|1035.5|1035|1034.5|1184
1651765500000|2022-05-05 15:45:00|1035|1034.5|1034.2|1033.7|1035.1|1034.6|1033.3|1032.8|1101
1651765800000|2022-05-05 15:50:00|1034.3|1033.8|1030.3|1029.8|1034.3|1033.8|1030.1|1029.6|1337
1651766100000|2022-05-05 15:55:00|1030.4|1029.9|1030.5|1030|1031.3|1030.8|1030.1|1029.6|754
1651766400000|2022-05-05 16:00:00|1030.4|1029.9|1030.1|1029.6|1030.4|1029.9|1028.4|1027.9|1263
1651766700000|2022-05-05 16:05:00|1030|1029.5|1031.2|1030.7|1031.5|1031|1030|1029.5|1271
1651767000000|2022-05-05 16:10:00|1031.1|1030.6|1031.4|1030.9|1032.5|1032|1030.3|1029.8|1067
1651767300000|2022-05-05 16:15:00|1031.5|1031|1032.5|1032|1032.5|1032|1030.6|1030.1|592
1651767600000|2022-05-05 16:20:00|1032.6|1032.1|1031.4|1030.9|1033.1|1032.6|1030.8|1030.3|1177
1651767900000|2022-05-05 16:25:00|1031.3|1030.8|1032.8|1032.3|1033.8|1033.3|1031.3|1030.8|1188
1651768200000|2022-05-05 16:30:00|1032.6|1032.1|1032.8|1032.3|1034.2|1033.7|1032.4|1031.9|784
1651768500000|2022-05-05 16:35:00|1032.7|1032.2|1032|1031.5|1032.7|1032.2|1031.2|1030.7|902
1651768800000|2022-05-05 16:40:00|1031.9|1031.4|1031.9|1031.4|1032.4|1031.9|1031.1|1030.6|635
1651769100000|2022-05-05 16:45:00|1032|1031.5|1031.4|1030.9|1032.5|1032|1030.7|1030.2|403
1651769400000|2022-05-05 16:50:00|1031.5|1031|1033.7|1033.2|1034|1033.5|1031.4|1030.9|723
1651769700000|2022-05-05 16:55:00|1033.8|1033.3|1034.6|1034.1|1034.8|1034.3|1033.4|1032.9|501
1651770000000|2022-05-05 17:00:00|1034.7|1034.2|1036.7|1036.2|1037.4|1036.9|1034.7|1034.2|709
1651770300000|2022-05-05 17:05:00|1036.9|1036.4|1037.2|1036.7|1038.1|1037.6|1036.6|1036.1|586
1651770600000|2022-05-05 17:10:00|1037.3|1036.8|1034.7|1034.2|1037.3|1036.8|1034.6|1034.1|1254
1651770900000|2022-05-05 17:15:00|1034.8|1034.3|1035.5|1035|1035.9|1035.4|1034.1|1033.6|687
1651771200000|2022-05-05 17:20:00|1035.4|1034.9|1035.8|1035.3|1036.1|1035.6|1034.7|1034.2|369
1651771500000|2022-05-05 17:25:00|1035.7|1035.2|1035.6|1035.1|1036|1035.5|1034.9|1034.4|408
1651771800000|2022-05-05 17:30:00|1035.5|1035|1034.9|1034.4|1035.5|1035|1034.2|1033.7|516
1651772100000|2022-05-05 17:35:00|1035.2|1034.7|1035.6|1035.1|1037.7|1037.2|1035.1|1034.6|625
1651772400000|2022-05-05 17:40:00|1035.7|1035.2|1035.9|1035.4|1037.2|1036.7|1035.1|1034.6|287
1651772700000|2022-05-05 17:45:00|1036.1|1035.6|1034.7|1034.2|1036.8|1036.3|1034.7|1034.2|332
1651773000000|2022-05-05 17:50:00|1034.6|1034.1|1033.8|1033.3|1034.6|1034.1|1033.1|1032.6|486
1651773300000|2022-05-05 17:55:00|1033.9|1033.4|1034|1033.5|1034.1|1033.6|1032.9|1032.4|316
1651773600000|2022-05-05 18:00:00|1033.9|1033.4|1033.5|1033|1034.4|1033.9|1033.1|1032.6|341
1651773900000|2022-05-05 18:05:00|1033.7|1033.2|1034.7|1034.2|1035.1|1034.6|1033.3|1032.8|723
1651774200000|2022-05-05 18:10:00|1034.9|1034.4|1034.7|1034.2|1035.2|1034.7|1033.8|1033.3|610
1651774500000|2022-05-05 18:15:00|1034.6|1034.1|1037|1036.5|1037.4|1036.9|1034.6|1034.1|539
1651774800000|2022-05-05 18:20:00|1037.5|1037|1034.2|1033.7|1037.6|1037.1|1034|1033.5|657
1651775100000|2022-05-05 18:25:00|1034.1|1033.6|1033.5|1033|1035|1034.5|1033.1|1032.6|1297
1651775400000|2022-05-05 18:30:00|1033.6|1033.1|1033.3|1032.8|1034.1|1033.6|1032.8|1032.3|599
1651775700000|2022-05-05 18:35:00|1033.2|1032.7|1034.1|1033.6|1034.2|1033.7|1033|1032.5|600
1651776000000|2022-05-05 18:40:00|1034|1033.5|1034.4|1033.9|1034.6|1034.1|1033.5|1033|701
1651776300000|2022-05-05 18:45:00|1034.5|1034|1035.3|1034.8|1035.9|1035.4|1034.4|1033.9|777
1651776600000|2022-05-05 18:50:00|1035.4|1034.9|1035.4|1034.9|1037.3|1036.8|1035.2|1034.7|683
1651776900000|2022-05-05 18:55:00|1035.3|1034.8|1034.8|1034.3|1035.3|1034.8|1034.3|1033.8|608
1651777200000|2022-05-05 19:00:00|1034.9|1034.4|1033.7|1033.2|1035.2|1034.7|1033.4|1032.9|770
1651777500000|2022-05-05 19:05:00|1033.8|1033.3|1033.5|1033|1034.4|1033.9|1032.7|1032.2|1156
1651777800000|2022-05-05 19:10:00|1033.4|1032.9|1032.5|1032|1034.2|1033.7|1032.5|1032|1736
1651778100000|2022-05-05 19:15:00|1032.6|1032.1|1033.7|1033.2|1033.7|1033.2|1032.5|1032|1099
1651778400000|2022-05-05 19:20:00|1033.6|1033.1|1033.5|1033|1033.7|1033.2|1032.5|1032|794
1651778700000|2022-05-05 19:25:00|1033.4|1032.9|1033|1032.5|1034.8|1034.3|1032.7|1032.2|1841
1651779000000|2022-05-05 19:30:00|1032.9|1032.4|1034|1033.5|1034.3|1033.8|1032.2|1031.7|1942
1651779300000|2022-05-05 19:35:00|1034.2|1033.7|1035.4|1034.9|1036.1|1035.6|1034|1033.5|1272
1651779600000|2022-05-05 19:40:00|1035.5|1035|1035.9|1035.4|1036.4|1035.9|1035.2|1034.7|966
1651779900000|2022-05-05 19:45:00|1036|1035.5|1033.8|1033.3|1036.5|1036|1033.7|1033.2|1769
1651780200000|2022-05-05 19:50:00|1034.4|1033.9|1036.2|1035.7|1038.4|1037.9|1034.4|1033.9|3070
1651780500000|2022-05-05 19:55:00|1036.6|1036.1|1038.2|1037.7|1038.7|1038.2|1036.5|1036|8297
1651780800000|2022-05-05 20:00:00|1038.5|1037.5|1038.8|1037.8|1038.9|1037.9|1038|1037|1163
1651781100000|2022-05-05 20:05:00|1038.9|1037.9|1039.2|1038.2|1039.3|1038.3|1038.4|1037.4|146
1651781400000|2022-05-05 20:10:00|1039.3|1038.3|1040|1039|1040|1039|1039.2|1038.2|163
1651781700000|2022-05-05 20:15:00|1039.9|1038.9|1038.8|1037.8|1040.1|1039.1|1038.8|1037.8|103
1651782000000|2022-05-05 20:20:00|1038.7|1037.7|1038.5|1037.5|1039.1|1038.1|1038.4|1037.4|184
1651782300000|2022-05-05 20:25:00|1038.2|1037.2|1038.3|1037.3|1038.5|1037.5|1038.2|1037.2|63
1651782600000|2022-05-05 20:30:00|1038.7|1037.7|1039.7|1038.7|1039.8|1038.8|1038.7|1037.7|51
1651782900000|2022-05-05 20:35:00|1039.8|1038.8|1039.9|1038.9|1040|1039|1039.8|1038.8|22
1651783200000|2022-05-05 20:40:00|1040.1|1039.1|1040.3|1039.3|1040.3|1039.3|1040.1|1039.1|14
1651783500000|2022-05-05 20:45:00|1040.2|1039.2|1040.7|1039.7|1040.8|1039.8|1040|1039|91
1651783800000|2022-05-05 20:50:00|1040.5|1039.5|1040.7|1039.7|1040.8|1039.8|1039.9|1038.9|41
1651784100000|2022-05-05 20:55:00|1040.6|1039.6|1040.1|1039.1|1040.6|1039.6|1039.6|1038.6|20
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1039.4|1037.4|1040.6|1038.6|1039.3|1037.3|0
1651788300000|2022-05-05 22:05:00|1039.3|1037.3|1039.4|1037.4|1039.7|1037.7|1039.2|1037.2|0
1651788600000|2022-05-05 22:10:00|1039.5|1037.5|1040.1|1038.1|1040.1|1038.1|1039.5|1037.5|0
1651788900000|2022-05-05 22:15:00|1040|1038|1038.4|1036.4|1040|1038|1038.4|1036.4|0
1651789200000|2022-05-05 22:20:00|1038.5|1036.5|1038.2|1036.2|1038.9|1036.9|1037.9|1035.9|0
1651789500000|2022-05-05 22:25:00|1038.1|1036.1|1038.3|1036.3|1038.6|1036.6|1037.9|1035.9|0
1651789800000|2022-05-05 22:30:00|1038.4|1036.4|1039.5|1037.5|1039.8|1037.8|1038.4|1036.4|0
1651790100000|2022-05-05 22:35:00|1039.6|1037.6|1039.7|1037.7|1040|1038|1039.5|1037.5|0
1651790400000|2022-05-05 22:40:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.6|1037.6|0
1651790700000|2022-05-05 22:45:00|1040|1038|1039.9|1037.9|1040.3|1038.3|1039.8|1037.8|0
1651791000000|2022-05-05 22:50:00|1039.8|1037.8|1039|1037|1039.8|1037.8|1038.9|1036.9|0
1651791300000|2022-05-05 22:55:00|1039.1|1037.1|1039.7|1037.7|1039.9|1037.9|1039.1|1037.1|0
1651791600000|2022-05-05 23:00:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.2|1037.2|0
1651791900000|2022-05-05 23:05:00|1039.7|1037.7|1039.7|1037.7|1039.9|1037.9|1039.6|1037.6|0
1651792200000|2022-05-05 23:10:00|1039.8|1037.8|1039.4|1037.4|1039.9|1037.9|1039.2|1037.2|0
1651792500000|2022-05-05 23:15:00|1039.5|1037.5|1039|1037|1039.6|1037.6|1039|1037|0
1651792800000|2022-05-05 23:20:00|1039.1|1037.1|1039.2|1037.2|1039.4|1037.4|1038.9|1036.9|0
1651793100000|2022-05-05 23:25:00|1039.1|1037.1|1039.7|1037.7|1039.7|1037.7|1039|1037|0
1651793400000|2022-05-05 23:30:00|1039.8|1037.8|1040.4|1038.4|1040.4|1038.4|1039.7|1037.7|0
1651793700000|2022-05-05 23:35:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1039.9|1037.9|0
1651794000000|2022-05-05 23:40:00|1040.1|1038.1|1040.1|1038.1|1040.4|1038.4|1040|1038|0
1651794300000|2022-05-05 23:45:00|1040.2|1038.2|1039.7|1037.7|1040.2|1038.2|1039.4|1037.4|0
1651794600000|2022-05-05 23:50:00|1039.8|1037.8|1040.4|1038.4|1040.4|1038.4|1039.7|1037.7|0
1651794900000|2022-05-05 23:55:00|1040.3|1038.3|1040.5|1038.5|1040.7|1038.7|1040.2|1038.2|0
1651795200000|2022-05-06 00:00:00|1041.1|1040.1|1037.6|1036.6|1041.1|1040.1|1037.1|1036.1|31
1651795500000|2022-05-06 00:05:00|1037.4|1036.4|1035.8|1034.8|1037.4|1036.4|1035.1|1034.1|194
1651795800000|2022-05-06 00:10:00|1035.5|1034.5|1034.4|1033.4|1035.6|1034.6|1034.4|1033.4|58
1651796100000|2022-05-06 00:15:00|1034.2|1033.2|1036.2|1035.2|1036.2|1035.2|1034.2|1033.2|16
1651796400000|2022-05-06 00:20:00|1036.3|1035.3|1037|1036|1037.5|1036.5|1036.2|1035.2|72
1651796700000|2022-05-06 00:25:00|1036.9|1035.9|1037|1036|1037.3|1036.3|1036.7|1035.7|43
1651797000000|2022-05-06 00:30:00|1036.8|1035.8|1036.1|1035.1|1036.8|1035.8|1036|1035|22
1651797300000|2022-05-06 00:35:00|1036.6|1035.6|1035.9|1034.9|1036.7|1035.7|1035.9|1034.9|19
1651797600000|2022-05-06 00:40:00|1036|1035|1036.4|1035.4|1036.6|1035.6|1036|1035|11
1651797900000|2022-05-06 00:45:00|1036.1|1035.1|1036.1|1035.1|1036.6|1035.6|1035.8|1034.8|23
1651798200000|2022-05-06 00:50:00|1036|1035|1036.1|1035.1|1036.5|1035.5|1035.8|1034.8|10
1651798500000|2022-05-06 00:55:00|1035.8|1034.8|1035.2|1034.2|1035.8|1034.8|1035.1|1034.1|19
1651798800000|2022-05-06 01:00:00|1035.3|1034.3|1035.4|1034.4|1035.9|1034.9|1035.3|1034.3|29
1651799100000|2022-05-06 01:05:00|1035.2|1034.2|1035.6|1034.6|1036|1035|1035.2|1034.2|16
1651799400000|2022-05-06 01:10:00|1035.5|1034.5|1034.5|1033.5|1035.5|1034.5|1034.4|1033.4|16
1651799700000|2022-05-06 01:15:00|1034.4|1033.4|1035|1034|1035.2|1034.2|1033.3|1032.3|72
1651800000000|2022-05-06 01:20:00|1034.9|1033.9|1033.5|1032.5|1034.9|1033.9|1033.3|1032.3|36
1651800300000|2022-05-06 01:25:00|1033.9|1032.9|1034.8|1033.8|1034.9|1033.9|1033.9|1032.9|27
1651800600000|2022-05-06 01:30:00|1035|1034|1032.4|1031.4|1035|1034|1032|1031|110
1651800900000|2022-05-06 01:35:00|1032.3|1031.3|1032.1|1031.1|1034|1033|1032.1|1031.1|15
1651801200000|2022-05-06 01:40:00|1032.7|1031.7|1032.1|1031.1|1033.8|1032.8|1031.7|1030.7|15
1651801500000|2022-05-06 01:45:00|1031.7|1030.7|1031.6|1030.6|1032.4|1031.4|1031.1|1030.1|35
1651801800000|2022-05-06 01:50:00|1031.3|1030.3|1032.4|1031.4|1032.4|1031.4|1030.9|1029.9|17
1651802100000|2022-05-06 01:55:00|1032.5|1031.5|1032.8|1031.8|1033.2|1032.2|1032.3|1031.3|35
1651802400000|2022-05-06 02:00:00|1033.7|1032.7|1032.8|1031.8|1034|1033|1032.4|1031.4|32
1651802700000|2022-05-06 02:05:00|1033.2|1032.2|1032.1|1031.1|1033.2|1032.2|1032.1|1031.1|13
1651803000000|2022-05-06 02:10:00|1031.9|1030.9|1030.7|1029.7|1031.9|1030.9|1030.6|1029.6|79
1651803300000|2022-05-06 02:15:00|1031|1030|1032.1|1031.1|1032.1|1031.1|1030.9|1029.9|27
1651803600000|2022-05-06 02:20:00|1031.6|1030.6|1031.8|1030.8|1032|1031|1031.2|1030.2|13
1651803900000|2022-05-06 02:25:00|1031.6|1030.6|1033|1032|1033|1032|1031.2|1030.2|17
1651804200000|2022-05-06 02:30:00|1032.9|1031.9|1033.4|1032.4|1034.3|1033.3|1032.9|1031.9|31
1651804500000|2022-05-06 02:35:00|1033.6|1032.6|1032|1031|1033.6|1032.6|1032|1031|16
1651804800000|2022-05-06 02:40:00|1031.8|1030.8|1031|1030|1031.8|1030.8|1030.9|1029.9|65
1651805100000|2022-05-06 02:45:00|1030.6|1029.6|1029.7|1028.7|1030.6|1029.6|1029.3|1028.3|106
1651805400000|2022-05-06 02:50:00|1030|1029|1031.5|1030.5|1031.5|1030.5|1030|1029|22
1651805700000|2022-05-06 02:55:00|1031.6|1030.6|1031.1|1030.1|1031.9|1030.9|1031.1|1030.1|14
1651806000000|2022-05-06 03:00:00|1031.4|1030.4|1030.7|1029.7|1031.9|1030.9|1030.5|1029.5|30
1651806300000|2022-05-06 03:05:00|1031.4|1030.4|1030.4|1029.4|1031.4|1030.4|1030.3|1029.3|28
1651806600000|2022-05-06 03:10:00|1031|1030|1030.1|1029.1|1031|1030|1030.1|1029.1|7
1651806900000|2022-05-06 03:15:00|1029.7|1028.7|1028.5|1027.5|1029.7|1028.7|1028.5|1027.5|39
1651807200000|2022-05-06 03:20:00|1028.7|1027.7|1028.2|1027.2|1028.9|1027.9|1028.1|1027.1|37
1651807500000|2022-05-06 03:25:00|1028.5|1027.5|1027.9|1026.9|1028.5|1027.5|1027.7|1026.7|91
1651807800000|2022-05-06 03:30:00|1028.1|1027.1|1029.7|1028.7|1029.7|1028.7|1027.8|1026.8|426
1651808100000|2022-05-06 03:35:00|1029.8|1028.8|1030.3|1029.3|1030.7|1029.7|1029.4|1028.4|49
1651808400000|2022-05-06 03:40:00|1030.2|1029.2|1030.4|1029.4|1030.4|1029.4|1029.8|1028.8|49
1651808700000|2022-05-06 03:45:00|1030.9|1029.9|1030.1|1029.1|1031.4|1030.4|1029.8|1028.8|27
1651809000000|2022-05-06 03:50:00|1030.2|1029.2|1031.1|1030.1|1031.1|1030.1|1030.1|1029.1|13
1651809300000|2022-05-06 03:55:00|1030.6|1029.6|1031.3|1030.3|1031.3|1030.3|1030.6|1029.6|10
1651809600000|2022-05-06 04:00:00|1032|1031|1031.7|1030.7|1032|1031|1031.6|1030.6|11
1651809900000|2022-05-06 04:05:00|1032.2|1031.2|1031.9|1030.9|1032.6|1031.6|1031.8|1030.8|25
1651810200000|2022-05-06 04:10:00|1031.8|1030.8|1031.7|1030.7|1031.8|1030.8|1031.6|1030.6|6
1651810500000|2022-05-06 04:15:00|1031.9|1030.9|1031.3|1030.3|1031.9|1030.9|1031.3|1030.3|9
1651810800000|2022-05-06 04:20:00|1031.2|1030.2|1031.3|1030.3|1031.4|1030.4|1030.6|1029.6|8
1651811100000|2022-05-06 04:25:00|1031.4|1030.4|1030.8|1029.8|1031.4|1030.4|1030.8|1029.8|6
1651811400000|2022-05-06 04:30:00|1030.7|1029.7|1031.1|1030.1|1031.2|1030.2|1030.6|1029.6|19
1651811700000|2022-05-06 04:35:00|1030.9|1029.9|1030.8|1029.8|1031.3|1030.3|1030.8|1029.8|16
1651812000000|2022-05-06 04:40:00|1031.2|1030.2|1030.8|1029.8|1031.2|1030.2|1030.8|1029.8|7
1651812300000|2022-05-06 04:45:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1030.2|1029.2|8
1651812600000|2022-05-06 04:50:00|1030|1029|1030.5|1029.5|1030.5|1029.5|1030|1029|5
1651812900000|2022-05-06 04:55:00|1030.6|1029.6|1031.2|1030.2|1031.3|1030.3|1030.6|1029.6|22
1651813200000|2022-05-06 05:00:00|1030.8|1029.8|1030.1|1029.1|1031.2|1030.2|1028.6|1027.6|47
1651813500000|2022-05-06 05:05:00|1030.9|1029.9|1031.1|1030.1|1031.6|1030.6|1030.4|1029.4|10
1651813800000|2022-05-06 05:10:00|1031.3|1030.3|1030.8|1029.8|1031.3|1030.3|1030.5|1029.5|35
1651814100000|2022-05-06 05:15:00|1030.5|1029.5|1031.4|1030.4|1031.4|1030.4|1030.4|1029.4|13
1651814400000|2022-05-06 05:20:00|1031.9|1030.9|1031.1|1030.1|1032|1031|1031.1|1030.1|12
1651814700000|2022-05-06 05:25:00|1031.4|1030.4|1031.9|1030.9|1031.9|1030.9|1030.3|1029.3|69
1651815000000|2022-05-06 05:30:00|1031.6|1030.6|1031|1030|1031.6|1030.6|1030.8|1029.8|28
1651815300000|2022-05-06 05:35:00|1030.5|1029.5|1031.4|1030.4|1031.4|1030.4|1029.8|1028.8|16
1651815600000|2022-05-06 05:40:00|1032.2|1031.2|1031.1|1030.1|1032.2|1031.2|1031.1|1030.1|21
1651815900000|2022-05-06 05:45:00|1030.8|1029.8|1029.8|1028.8|1031.1|1030.1|1029.8|1028.8|51
1651816200000|2022-05-06 05:50:00|1030|1029|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|66
1651816500000|2022-05-06 05:55:00|1030.2|1029.2|1029.5|1028.5|1030.2|1029.2|1029.3|1028.3|56
1651816800000|2022-05-06 06:00:00|1029.6|1028.6|1030.6|1029.6|1030.6|1029.6|1028.9|1027.9|149
1651817100000|2022-05-06 06:05:00|1030.5|1029.5|1031.3|1030.3|1031.5|1030.5|1030.5|1029.5|60
1651817400000|2022-05-06 06:10:00|1031.4|1030.4|1031.8|1030.8|1032.1|1031.1|1031.3|1030.3|81
1651817700000|2022-05-06 06:15:00|1031.9|1030.9|1030.8|1029.8|1032.1|1031.1|1030.4|1029.4|112
1651818000000|2022-05-06 06:20:00|1030.9|1029.9|1030.5|1029.5|1031.3|1030.3|1030.5|1029.5|57
1651818300000|2022-05-06 06:25:00|1030.6|1029.6|1029.2|1028.2|1030.6|1029.6|1029.2|1028.2|86
1651818600000|2022-05-06 06:30:00|1029.1|1028.1|1030.7|1029.7|1031|1030|1029.1|1028.1|74
1651818900000|2022-05-06 06:35:00|1030.9|1029.9|1031.3|1030.3|1032|1031|1030.4|1029.4|231
1651819200000|2022-05-06 06:40:00|1031.4|1030.4|1031.1|1030.1|1031.4|1030.4|1030.4|1029.4|48
1651819500000|2022-05-06 06:45:00|1031.2|1030.2|1029.8|1028.8|1031.3|1030.3|1029.8|1028.8|66
1651819800000|2022-05-06 06:50:00|1029.7|1028.7|1028.7|1027.7|1029.9|1028.9|1028.7|1027.7|158
1651820100000|2022-05-06 06:55:00|1028.8|1027.8|1026.9|1025.9|1029.1|1028.1|1026.8|1025.8|249
1651820400000|2022-05-06 07:00:00|1027.1|1026.1|1027|1026|1027.5|1026.5|1025.7|1024.7|750
1651820700000|2022-05-06 07:05:00|1027.1|1026.1|1026.5|1025.5|1027.9|1026.9|1026.2|1025.2|484
1651821000000|2022-05-06 07:10:00|1026.4|1025.4|1027.4|1026.4|1027.4|1026.4|1025.9|1024.9|444
1651821300000|2022-05-06 07:15:00|1027.5|1026.5|1027.9|1026.9|1028|1027|1027|1026|338
1651821600000|2022-05-06 07:20:00|1028|1027|1026.5|1025.5|1028|1027|1026.1|1025.1|398
1651821900000|2022-05-06 07:25:00|1026.4|1025.4|1026.1|1025.1|1027.2|1026.2|1025.6|1024.6|346
1651822200000|2022-05-06 07:30:00|1026|1025|1024.8|1023.8|1026.3|1025.3|1024.8|1023.8|363
1651822500000|2022-05-06 07:35:00|1025|1024|1024.5|1023.5|1025.4|1024.4|1024.3|1023.3|518
1651822800000|2022-05-06 07:40:00|1024.4|1023.4|1024.8|1023.8|1025|1024|1023.5|1022.5|654
1651823100000|2022-05-06 07:45:00|1024.7|1023.7|1024.9|1023.9|1025.2|1024.2|1024.3|1023.3|225
1651823400000|2022-05-06 07:50:00|1025|1024|1026.8|1025.8|1027.5|1026.5|1024.3|1023.3|585
1651823700000|2022-05-06 07:55:00|1027.2|1026.2|1027.7|1026.7|1027.8|1026.8|1026.5|1025.5|213
1651824000000|2022-05-06 08:00:00|1027.8|1026.8|1027.5|1026.5|1027.9|1026.9|1026.1|1025.1|374
1651824300000|2022-05-06 08:05:00|1027.7|1026.7|1028.4|1027.4|1029.5|1028.5|1027.5|1026.5|763
1651824600000|2022-05-06 08:10:00|1028.3|1027.3|1026.9|1025.9|1028.4|1027.4|1026.9|1025.9|499
1651824900000|2022-05-06 08:15:00|1027|1026|1029.2|1028.2|1029.4|1028.4|1026.4|1025.4|589
1651825200000|2022-05-06 08:20:00|1029.3|1028.3|1028.5|1027.5|1029.7|1028.7|1028.2|1027.2|269
1651825500000|2022-05-06 08:25:00|1028.6|1027.6|1029|1028|1029.1|1028.1|1028.2|1027.2|194
1651825800000|2022-05-06 08:30:00|1029.1|1028.1|1031.3|1030.3|1031.8|1030.8|1029|1028|388
1651826100000|2022-05-06 08:35:00|1031.2|1030.2|1030.8|1029.8|1031.2|1030.2|1030|1029|292
1651826400000|2022-05-06 08:40:00|1030.6|1029.6|1029.5|1028.5|1030.7|1029.7|1029.4|1028.4|176
1651826700000|2022-05-06 08:45:00|1029.6|1028.6|1029.4|1028.4|1030.4|1029.4|1029.4|1028.4|124
1651827000000|2022-05-06 08:50:00|1029.6|1028.6|1027.9|1026.9|1029.6|1028.6|1027.8|1026.8|348
1651827300000|2022-05-06 08:55:00|1028|1027|1028.2|1027.2|1029.1|1028.1|1027.9|1026.9|166
1651827600000|2022-05-06 09:00:00|1028.1|1027.1|1029.2|1028.2|1029.2|1028.2|1027.8|1026.8|89
1651827900000|2022-05-06 09:05:00|1029.4|1028.4|1028.4|1027.4|1029.4|1028.4|1028|1027|192
1651828200000|2022-05-06 09:10:00|1028.5|1027.5|1028.6|1027.6|1029.3|1028.3|1028.3|1027.3|153
1651828500000|2022-05-06 09:15:00|1028.5|1027.5|1028.2|1027.2|1028.7|1027.7|1027.6|1026.6|369
1651828800000|2022-05-06 09:20:00|1028.3|1027.3|1027.9|1026.9|1029.1|1028.1|1027.5|1026.5|236
1651829100000|2022-05-06 09:25:00|1028|1027|1028.1|1027.1|1028.5|1027.5|1027.8|1026.8|206
1651829400000|2022-05-06 09:30:00|1028.2|1027.2|1029.6|1028.6|1030.3|1029.3|1028.1|1027.1|670
1651829700000|2022-05-06 09:35:00|1029.7|1028.7|1030.2|1029.2|1030.3|1029.3|1029.1|1028.1|215
1651830000000|2022-05-06 09:40:00|1030.1|1029.1|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|144
1651830300000|2022-05-06 09:45:00|1030.2|1029.2|1031|1030|1031.6|1030.6|1030.1|1029.1|525
1651830600000|2022-05-06 09:50:00|1031.1|1030.1|1031.4|1030.4|1031.5|1030.5|1030.9|1029.9|271
1651830900000|2022-05-06 09:55:00|1031.3|1030.3|1031.5|1030.5|1031.9|1030.9|1031|1030|207
1651831200000|2022-05-06 10:00:00|1031.4|1030.4|1031.1|1030.1|1031.7|1030.7|1030.7|1029.7|358
1651831500000|2022-05-06 10:05:00|1031.2|1030.2|1031.4|1030.4|1032.1|1031.1|1031.1|1030.1|458
1651831800000|2022-05-06 10:10:00|1031.3|1030.3|1030.6|1029.6|1031.8|1030.8|1030.3|1029.3|288
1651832100000|2022-05-06 10:15:00|1030.7|1029.7|1030.5|1029.5|1030.9|1029.9|1030.1|1029.1|160
1651832400000|2022-05-06 10:20:00|1030.6|1029.6|1030.8|1029.8|1031.1|1030.1|1030.2|1029.2|263
1651832700000|2022-05-06 10:25:00|1030.9|1029.9|1031.6|1030.6|1031.7|1030.7|1030.9|1029.9|167
1651833000000|2022-05-06 10:30:00|1031.7|1030.7|1031|1030|1032.5|1031.5|1031|1030|386
1651833300000|2022-05-06 10:35:00|1031.1|1030.1|1031.7|1030.7|1031.7|1030.7|1030.9|1029.9|142
1651833600000|2022-05-06 10:40:00|1031.8|1030.8|1031.2|1030.2|1031.9|1030.9|1030.9|1029.9|183
1651833900000|2022-05-06 10:45:00|1031.1|1030.1|1030.9|1029.9|1031.1|1030.1|1030.8|1029.8|151
1651834200000|2022-05-06 10:50:00|1031|1030|1030.5|1029.5|1031|1030|1029.7|1028.7|1116
1651834500000|2022-05-06 10:55:00|1030.6|1029.6|1030.5|1029.5|1030.7|1029.7|1029.9|1028.9|78
1651834800000|2022-05-06 11:00:00|1030.6|1029.6|1029.8|1028.8|1030.6|1029.6|1029.5|1028.5|153
1651835100000|2022-05-06 11:05:00|1029.7|1028.7|1029.2|1028.2|1029.9|1028.9|1029.2|1028.2|214
1651835400000|2022-05-06 11:10:00|1029.3|1028.3|1028.3|1027.3|1029.3|1028.3|1028.1|1027.1|161
1651835700000|2022-05-06 11:15:00|1028.4|1027.4|1027.9|1026.9|1028.4|1027.4|1027.8|1026.8|230
1651836000000|2022-05-06 11:20:00|1028.1|1027.1|1029.3|1028.3|1029.3|1028.3|1028.1|1027.1|402
1651836300000|2022-05-06 11:25:00|1029.2|1028.2|1028.7|1027.7|1029.2|1028.2|1028.4|1027.4|255
1651836600000|2022-05-06 11:30:00|1028.6|1027.6|1028.5|1027.5|1028.7|1027.7|1027.4|1026.4|179
1651836900000|2022-05-06 11:35:00|1028.6|1027.6|1029|1028|1029|1028|1028.1|1027.1|90
1651837200000|2022-05-06 11:40:00|1029.1|1028.1|1028.8|1027.8|1029.1|1028.1|1028.4|1027.4|317
1651837500000|2022-05-06 11:45:00|1028.9|1027.9|1028.6|1027.6|1028.9|1027.9|1028.5|1027.5|200
1651837800000|2022-05-06 11:50:00|1028.8|1027.8|1028.9|1027.9|1029|1028|1028.7|1027.7|74
1651838100000|2022-05-06 11:55:00|1029|1028|1029.1|1028.1|1029.3|1028.3|1028.7|1027.7|73
1651838400000|2022-05-06 12:00:00|1029|1028|1029.6|1028.6|1029.6|1028.6|1028.9|1027.9|154
1651838700000|2022-05-06 12:05:00|1029.5|1028.5|1030.4|1029.4|1030.5|1029.5|1029.3|1028.3|268
1651839000000|2022-05-06 12:10:00|1030.3|1029.3|1029.8|1028.8|1030.5|1029.5|1029.7|1028.7|205
1651839300000|2022-05-06 12:15:00|1029.9|1028.9|1029.9|1028.9|1030|1029|1029.6|1028.6|86
1651839600000|2022-05-06 12:20:00|1029.8|1028.8|1029.9|1028.9|1030|1029|1029.4|1028.4|157
1651839900000|2022-05-06 12:25:00|1029.8|1028.8|1030.1|1029.1|1030.6|1029.6|1029.3|1028.3|389
1651840200000|2022-05-06 12:30:00|1030|1029|1033.3|1032.3|1033.8|1032.8|1029.9|1028.9|1374
1651840500000|2022-05-06 12:35:00|1033.7|1032.7|1034.5|1033.5|1035.5|1034.5|1032.2|1031.2|725
1651840800000|2022-05-06 12:40:00|1034.4|1033.4|1031.4|1030.4|1034.8|1033.8|1031.3|1030.3|413
1651841100000|2022-05-06 12:45:00|1031.3|1030.3|1028.1|1027.1|1031.5|1030.5|1028.1|1027.1|568
1651841400000|2022-05-06 12:50:00|1028.2|1027.2|1026.6|1025.6|1028.8|1027.8|1026.3|1025.3|582
1651841700000|2022-05-06 12:55:00|1026.5|1025.5|1025.6|1024.6|1026.7|1025.7|1025.6|1024.6|864
1651842000000|2022-05-06 13:00:00|1025.7|1024.7|1025.1|1024.1|1026.8|1025.8|1025|1024|760
1651842300000|2022-05-06 13:05:00|1025.2|1024.2|1026|1025|1026.3|1025.3|1025.1|1024.1|381
1651842600000|2022-05-06 13:10:00|1026.1|1025.1|1027.3|1026.3|1027.3|1026.3|1025.4|1024.4|1052
1651842900000|2022-05-06 13:15:00|1027.2|1026.2|1027.4|1026.4|1027.5|1026.5|1026.4|1025.4|144
1651843200000|2022-05-06 13:20:00|1027.3|1026.3|1027.8|1026.8|1028.3|1027.3|1027.2|1026.2|428
1651843500000|2022-05-06 13:25:00|1027.7|1026.7|1028.3|1027.3|1029|1028|1027.2|1026.2|888
1651843800000|2022-05-06 13:30:00|1028|1027.5|1024.9|1024.4|1029.5|1029|1024.6|1024.1|6978
1651844100000|2022-05-06 13:35:00|1024.7|1024.2|1020|1019.5|1024.7|1024.2|1019.6|1019.1|3111
1651844400000|2022-05-06 13:40:00|1019.9|1019.4|1019.7|1019.2|1022.6|1022.1|1019.6|1019.1|1918
1651844700000|2022-05-06 13:45:00|1019.8|1019.3|1020.7|1020.2|1021|1020.5|1018.2|1017.7|2935
1651845000000|2022-05-06 13:50:00|1020.5|1020|1018.8|1018.3|1020.9|1020.4|1018|1017.5|2702
1651845300000|2022-05-06 13:55:00|1018.9|1018.4|1018|1017.5|1019.5|1019|1017.1|1016.6|3475
1651845600000|2022-05-06 14:00:00|1018.2|1017.7|1021.4|1020.9|1021.4|1020.9|1017.7|1017.2|3485
1651845900000|2022-05-06 14:05:00|1021.5|1021|1021.5|1021|1024.4|1023.9|1021.4|1020.9|2276
1651846200000|2022-05-06 14:10:00|1021.4|1020.9|1022.7|1022.2|1023.7|1023.2|1020.5|1020|1391
1651846500000|2022-05-06 14:15:00|1022.6|1022.1|1025.6|1025.1|1027.3|1026.8|1022.6|1022.1|2568
1651846800000|2022-05-06 14:20:00|1025.5|1025|1025.2|1024.7|1026|1025.5|1023.6|1023.1|2056
1651847100000|2022-05-06 14:25:00|1025.3|1024.8|1023.6|1023.1|1026.9|1026.4|1023.6|1023.1|1733
1651847400000|2022-05-06 14:30:00|1023.7|1023.2|1022.1|1021.6|1025|1024.5|1022.1|1021.6|2481
1651847700000|2022-05-06 14:35:00|1022.2|1021.7|1021.3|1020.8|1022.7|1022.2|1020.2|1019.7|2602
1651848000000|2022-05-06 14:40:00|1021.4|1020.9|1022.6|1022.1|1023.5|1023|1020.7|1020.2|1502
1651848300000|2022-05-06 14:45:00|1022.5|1022|1026.4|1025.9|1026.8|1026.3|1022.1|1021.6|1995
1651848600000|2022-05-06 14:50:00|1026.5|1026|1027.3|1026.8|1027.3|1026.8|1024.9|1024.4|1369
1651848900000|2022-05-06 14:55:00|1027.2|1026.7|1027.7|1027.2|1028.6|1028.1|1026.4|1025.9|2013
1651849200000|2022-05-06 15:00:00|1027.5|1027|1026.1|1025.6|1028.3|1027.8|1026|1025.5|1351
1651849500000|2022-05-06 15:05:00|1026.2|1025.7|1027|1026.5|1027.2|1026.7|1025.4|1024.9|1178
1651849800000|2022-05-06 15:10:00|1026.9|1026.4|1027.6|1027.1|1027.6|1027.1|1025.2|1024.7|1043
1651850100000|2022-05-06 15:15:00|1027.7|1027.2|1028.9|1028.4|1029.3|1028.8|1027.4|1026.9|1547
1651850400000|2022-05-06 15:20:00|1029|1028.5|1030.7|1030.2|1031|1030.5|1028.3|1027.8|1456
1651850700000|2022-05-06 15:25:00|1030.8|1030.3|1030|1029.5|1030.9|1030.4|1029.5|1029|1706
1651851000000|2022-05-06 15:30:00|1030.2|1029.7|1027.2|1026.7|1030.4|1029.9|1026.8|1026.3|1559
1651851300000|2022-05-06 15:35:00|1027.1|1026.6|1025.2|1024.7|1027.1|1026.6|1025.1|1024.6|1282
1651851600000|2022-05-06 15:40:00|1025.3|1024.8|1026|1025.5|1026.7|1026.2|1025|1024.5|1298
1651851900000|2022-05-06 15:45:00|1025.9|1025.4|1026.3|1025.8|1026.6|1026.1|1025|1024.5|801
1651852200000|2022-05-06 15:50:00|1026.2|1025.7|1025.4|1024.9|1027.9|1027.4|1025.2|1024.7|981
1651852500000|2022-05-06 15:55:00|1025.5|1025|1023.9|1023.4|1026|1025.5|1023.6|1023.1|1151
1651852800000|2022-05-06 16:00:00|1024|1023.5|1026.6|1026.1|1026.8|1026.3|1023.3|1022.8|1381
1651853100000|2022-05-06 16:05:00|1026.5|1026|1027|1026.5|1028.6|1028.1|1026.2|1025.7|1586
1651853400000|2022-05-06 16:10:00|1027.1|1026.6|1024.9|1024.4|1027.1|1026.6|1024.3|1023.8|1019
1651853700000|2022-05-06 16:15:00|1024.8|1024.3|1024.5|1024|1026.4|1025.9|1024.2|1023.7|757
1651854000000|2022-05-06 16:20:00|1024.4|1023.9|1027.2|1026.7|1027.9|1027.4|1024.4|1023.9|1340
1651854300000|2022-05-06 16:25:00|1027.3|1026.8|1027.7|1027.2|1028.2|1027.7|1026.7|1026.2|906
1651854600000|2022-05-06 16:30:00|1027.8|1027.3|1028|1027.5|1028.4|1027.9|1026.5|1026|870
1651854900000|2022-05-06 16:35:00|1028.1|1027.6|1027.3|1026.8|1028.8|1028.3|1025.9|1025.4|567
1651855200000|2022-05-06 16:40:00|1027.6|1027.1|1028.1|1027.6|1028.3|1027.8|1026.7|1026.2|586
1651855500000|2022-05-06 16:45:00|1028.3|1027.8|1027.9|1027.4|1028.7|1028.2|1027.8|1027.3|649
1651855800000|2022-05-06 16:50:00|1028|1027.5|1028.5|1028|1029.4|1028.9|1026.5|1026|932
1651856100000|2022-05-06 16:55:00|1028.4|1027.9|1029.6|1029.1|1030|1029.5|1028.2|1027.7|921
1651856400000|2022-05-06 17:00:00|1029.7|1029.2|1030.7|1030.2|1030.8|1030.3|1029.1|1028.6|1172
1651856700000|2022-05-06 17:05:00|1030.6|1030.1|1028.7|1028.2|1030.6|1030.1|1028.4|1027.9|748
1651857000000|2022-05-06 17:10:00|1028.6|1028.1|1027.7|1027.2|1028.9|1028.4|1027.6|1027.1|469
1651857300000|2022-05-06 17:15:00|1027.8|1027.3|1025.3|1024.8|1028.1|1027.6|1025.3|1024.8|683
1651857600000|2022-05-06 17:20:00|1025.2|1024.7|1026.2|1025.7|1027.3|1026.8|1025|1024.5|844
1651857900000|2022-05-06 17:25:00|1026.1|1025.6|1026.3|1025.8|1026.8|1026.3|1025.3|1024.8|624
1651858200000|2022-05-06 17:30:00|1026.2|1025.7|1026.9|1026.4|1027|1026.5|1025.9|1025.4|619
1651858500000|2022-05-06 17:35:00|1026.8|1026.3|1024.6|1024.1|1027.3|1026.8|1024.1|1023.6|389
1651858800000|2022-05-06 17:40:00|1024.5|1024|1024.9|1024.4|1026|1025.5|1023.7|1023.2|602
1651859100000|2022-05-06 17:45:00|1024.8|1024.3|1024.6|1024.1|1025.7|1025.2|1023.9|1023.4|303
1651859400000|2022-05-06 17:50:00|1024.8|1024.3|1022.8|1022.3|1024.9|1024.4|1022.4|1021.9|409
1651859700000|2022-05-06 17:55:00|1022.7|1022.2|1022.8|1022.3|1023|1022.5|1022.5|1022|398
1651860000000|2022-05-06 18:00:00|1022.6|1022.1|1022.8|1022.3|1023.7|1023.2|1022.2|1021.7|451
1651860300000|2022-05-06 18:05:00|1022.5|1022|1021.1|1020.6|1022.5|1022|1021|1020.5|502
1651860600000|2022-05-06 18:10:00|1021|1020.5|1022.2|1021.7|1022.8|1022.3|1021|1020.5|1301
1651860900000|2022-05-06 18:15:00|1022.3|1021.8|1021.9|1021.4|1023.1|1022.6|1021.8|1021.3|558
1651861200000|2022-05-06 18:20:00|1021.7|1021.2|1021.6|1021.1|1022.3|1021.8|1021.1|1020.6|593
1651861500000|2022-05-06 18:25:00|1021.5|1021|1021.5|1021|1021.9|1021.4|1020.5|1020|573
1651861800000|2022-05-06 18:30:00|1021.6|1021.1|1020.7|1020.2|1022.2|1021.7|1020.1|1019.6|535
1651862100000|2022-05-06 18:35:00|1020.8|1020.3|1020.6|1020.1|1021.3|1020.8|1020.1|1019.6|336
1651862400000|2022-05-06 18:40:00|1020.5|1020|1020.7|1020.2|1021.4|1020.9|1020.5|1020|463
1651862700000|2022-05-06 18:45:00|1020.6|1020.1|1022.3|1021.8|1022.4|1021.9|1020.4|1019.9|523
1651863000000|2022-05-06 18:50:00|1022.2|1021.7|1023.1|1022.6|1023.9|1023.4|1022.1|1021.6|698
1651863300000|2022-05-06 18:55:00|1023.2|1022.7|1021|1020.5|1023.8|1023.3|1021|1020.5|565
1651863600000|2022-05-06 19:00:00|1021.1|1020.6|1021.3|1020.8|1021.3|1020.8|1020.2|1019.7|664
1651863900000|2022-05-06 19:05:00|1021.2|1020.7|1020.7|1020.2|1021.7|1021.2|1020.2|1019.7|730
1651864200000|2022-05-06 19:10:00|1020.6|1020.1|1020.6|1020.1|1021.5|1021|1020.5|1020|464
1651864500000|2022-05-06 19:15:00|1020.7|1020.2|1021|1020.5|1021.2|1020.7|1019.6|1019.1|721
1651864800000|2022-05-06 19:20:00|1020.9|1020.4|1019.7|1019.2|1021.1|1020.6|1019.6|1019.1|323
1651865100000|2022-05-06 19:25:00|1019.8|1019.3|1021.1|1020.6|1021.4|1020.9|1019.3|1018.8|714
1651865400000|2022-05-06 19:30:00|1021|1020.5|1022.1|1021.6|1022.5|1022|1021|1020.5|1044
1651865700000|2022-05-06 19:35:00|1022.2|1021.7|1025.3|1024.8|1025.6|1025.1|1022.1|1021.6|1991
1651866000000|2022-05-06 19:40:00|1025.4|1024.9|1024.2|1023.7|1025.4|1024.9|1023.9|1023.4|1293
1651866300000|2022-05-06 19:45:00|1024.4|1023.9|1024.9|1024.4|1025.8|1025.3|1023.6|1023.1|1503
1651866600000|2022-05-06 19:50:00|1025|1024.5|1023.9|1023.4|1026.3|1025.8|1023.8|1023.3|1204
1651866900000|2022-05-06 19:55:00|1024|1023.5|1024|1023.5|1024.2|1023.7|1023.1|1022.6|7162
1651867200000|2022-05-06 20:00:00|1024.1|1023.1|1021.6|1020.6|1024.2|1023.2|1021.6|1020.6|1514
1651867500000|2022-05-06 20:05:00|1021.5|1020.5|1022.6|1021.6|1022.8|1021.8|1021.4|1020.4|318
1651867800000|2022-05-06 20:10:00|1022.7|1021.7|1022|1021|1023|1022|1022|1021|141
1651868100000|2022-05-06 20:15:00|1021.8|1020.8|1022.6|1021.6|1022.6|1021.6|1020.4|1019.4|153
1651868400000|2022-05-06 20:20:00|1022.8|1021.8|1022.5|1021.5|1023|1022|1022.5|1021.5|124
1651868700000|2022-05-06 20:25:00|1022.6|1021.6|1022.5|1021.5|1022.6|1021.6|1022.4|1021.4|25
1651869000000|2022-05-06 20:30:00|1022.6|1021.6|1022.5|1021.5|1022.7|1021.7|1022.5|1021.5|29
1651869300000|2022-05-06 20:35:00|1022.4|1021.4|1022.5|1021.5|1022.5|1021.5|1022.2|1021.2|13
1651869600000|2022-05-06 20:40:00|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|2
1651869900000|2022-05-06 20:45:00|1022.4|1021.4|1023.1|1022.1|1023.1|1022.1|1022.4|1021.4|59
1651870200000|2022-05-06 20:50:00|1022.4|1021.4|1022.9|1021.9|1023.1|1022.1|1022.2|1021.2|42
1651870500000|2022-05-06 20:55:00|1023|1022|1023|1021|1023.3|1022.3|1022.5|1020.9|34
1652047500000|2022-05-08 22:05:00|1017.4|1015.4|1016.8|1015.8|1017.4|1016|1016.1|1014.1|13
1652047800000|2022-05-08 22:10:00|1019.3|1018.3|1017.5|1016.5|1019.7|1018.7|1017.5|1016.5|28
1652048100000|2022-05-08 22:15:00|1017.3|1016.3|1019.7|1018.7|1019.9|1018.9|1016.8|1015.8|64
1652048400000|2022-05-08 22:20:00|1019.5|1018.5|1018.5|1017.5|1019.7|1018.7|1017.8|1016.8|28
1652048700000|2022-05-08 22:25:00|1020.3|1019.3|1020.1|1019.1|1020.3|1019.3|1020.1|1019.1|9
1652050200000|2022-05-08 22:50:00|1019.1|1018.1|1019.7|1018.7|1019.7|1018.7|1019.1|1018.1|2
1652051100000|2022-05-08 23:05:00|1018.6|1017.6|1020|1019|1020|1019|1018.6|1017.6|12
1652051400000|2022-05-08 23:10:00|1018.6|1017.6|1018|1017|1018.6|1017.6|1018|1017|14
1652052600000|2022-05-08 23:30:00|1017.3|1016.3|1017.4|1016.4|1017.4|1016.4|1017.3|1016.3|4
1652052900000|2022-05-08 23:35:00|1017.2|1016.2|1017.4|1016.4|1017.5|1016.5|1017.2|1016.2|8
1652053200000|2022-05-08 23:40:00|1015.8|1014.8|1016.4|1015.4|1016.4|1015.4|1015.1|1014.1|17
1652054100000|2022-05-08 23:55:00|1016|1015|1016|1015|1016|1015|1016|1015|1
1652054400000|2022-05-09 00:00:00|1015.6|1014.6|1013.5|1012.5|1015.6|1014.6|1007.2|1006.2|227
1652054700000|2022-05-09 00:05:00|1014.2|1013.2|1014.8|1013.8|1015.4|1014.4|1014.2|1013.2|43
1652055000000|2022-05-09 00:10:00|1014.9|1013.9|1014.8|1013.8|1015.4|1014.4|1014.5|1013.5|52
1652055300000|2022-05-09 00:15:00|1014.9|1013.9|1014|1013|1015.6|1014.6|1013.5|1012.5|180
1652055600000|2022-05-09 00:20:00|1014.1|1013.1|1013.1|1012.1|1014.1|1013.1|1013.1|1012.1|123
1652055900000|2022-05-09 00:25:00|1013.2|1012.2|1013.7|1012.7|1013.9|1012.9|1013.1|1012.1|25
1652056200000|2022-05-09 00:30:00|1013.6|1012.6|1013.4|1012.4|1013.8|1012.8|1013.3|1012.3|18
1652056500000|2022-05-09 00:35:00|1012.9|1011.9|1012.8|1011.8|1013.2|1012.2|1012.7|1011.7|38
1652056800000|2022-05-09 00:40:00|1012.9|1011.9|1013.2|1012.2|1013.6|1012.6|1012.9|1011.9|12
1652057100000|2022-05-09 00:45:00|1013.1|1012.1|1013.2|1012.2|1013.7|1012.7|1013.1|1012.1|15
1652057400000|2022-05-09 00:50:00|1013|1012|1011.9|1010.9|1013|1012|1011.8|1010.8|95
1652057700000|2022-05-09 00:55:00|1011.7|1010.7|1011.2|1010.2|1012.3|1011.3|1011.1|1010.1|117
1652058000000|2022-05-09 01:00:00|1011.4|1010.4|1010.3|1009.3|1012.9|1011.9|1010.3|1009.3|118
1652058300000|2022-05-09 01:05:00|1010.2|1009.2|1010.6|1009.6|1011.3|1010.3|1010.1|1009.1|34
1652058600000|2022-05-09 01:10:00|1010.5|1009.5|1009.2|1008.2|1011.2|1010.2|1009.2|1008.2|114
1652058900000|2022-05-09 01:15:00|1009.6|1008.6|1010.7|1009.7|1010.7|1009.7|1009.6|1008.6|18
1652059200000|2022-05-09 01:20:00|1010.8|1009.8|1010.6|1009.6|1011|1010|1010.4|1009.4|28
1652059500000|2022-05-09 01:25:00|1010.8|1009.8|1009.9|1008.9|1011.5|1010.5|1009.9|1008.9|90
1652059800000|2022-05-09 01:30:00|1009.8|1008.8|1010.9|1009.9|1010.9|1009.9|1009.5|1008.5|88
1652060100000|2022-05-09 01:35:00|1010.5|1009.5|1009.3|1008.3|1010.6|1009.6|1009.3|1008.3|29
1652060400000|2022-05-09 01:40:00|1009.4|1008.4|1010.2|1009.2|1010.2|1009.2|1009.4|1008.4|13
1652060700000|2022-05-09 01:45:00|1010.3|1009.3|1012.7|1011.7|1012.7|1011.7|1010.2|1009.2|81
1652061000000|2022-05-09 01:50:00|1012.8|1011.8|1012.9|1011.9|1013.8|1012.8|1012.6|1011.6|46
1652061300000|2022-05-09 01:55:00|1012.7|1011.7|1012.6|1011.6|1013|1012|1012.4|1011.4|24
1652061600000|2022-05-09 02:00:00|1012.7|1011.7|1011.5|1010.5|1012.7|1011.7|1011.4|1010.4|38
1652061900000|2022-05-09 02:05:00|1011.3|1010.3|1012|1011|1012.1|1011.1|1011.3|1010.3|10
1652062200000|2022-05-09 02:10:00|1012.1|1011.1|1012|1011|1012.2|1011.2|1011.6|1010.6|38
1652062500000|2022-05-09 02:15:00|1011.9|1010.9|1011.8|1010.8|1011.9|1010.9|1011.4|1010.4|34
1652062800000|2022-05-09 02:20:00|1011.9|1010.9|1011.4|1010.4|1011.9|1010.9|1011.2|1010.2|68
1652063100000|2022-05-09 02:25:00|1011.5|1010.5|1011.1|1010.1|1011.5|1010.5|1010.8|1009.8|27
1652063400000|2022-05-09 02:30:00|1011|1010|1011.3|1010.3|1011.3|1010.3|1010.8|1009.8|25
1652063700000|2022-05-09 02:35:00|1011.2|1010.2|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|20
1652064000000|2022-05-09 02:40:00|1010.7|1009.7|1010.2|1009.2|1010.9|1009.9|1010.2|1009.2|31
1652064300000|2022-05-09 02:45:00|1010.3|1009.3|1010.1|1009.1|1010.7|1009.7|1010.1|1009.1|98
1652064600000|2022-05-09 02:50:00|1010.2|1009.2|1010.6|1009.6|1010.6|1009.6|1010.2|1009.2|42
1652064900000|2022-05-09 02:55:00|1010.8|1009.8|1011.6|1010.6|1011.7|1010.7|1010.8|1009.8|30
1652065200000|2022-05-09 03:00:00|1011.7|1010.7|1011.6|1010.6|1011.7|1010.7|1011.1|1010.1|24
1652065500000|2022-05-09 03:05:00|1011.8|1010.8|1012.3|1011.3|1013.2|1012.2|1011.8|1010.8|4
1652065800000|2022-05-09 03:10:00|1012.5|1011.5|1012.3|1011.3|1012.6|1011.6|1012.3|1011.3|37
1652066100000|2022-05-09 03:15:00|1012.1|1011.1|1012.2|1011.2|1012.4|1011.4|1011.8|1010.8|49
1652066400000|2022-05-09 03:20:00|1012.3|1011.3|1012.3|1011.3|1012.7|1011.7|1012.1|1011.1|32
1652066700000|2022-05-09 03:25:00|1012|1011|1012.1|1011.1|1012.5|1011.5|1011.9|1010.9|10
1652067000000|2022-05-09 03:30:00|1012.2|1011.2|1012.1|1011.1|1012.3|1011.3|1012|1011|9
1652067300000|2022-05-09 03:35:00|1012|1011|1011.9|1010.9|1012|1011|1011.8|1010.8|18
1652067600000|2022-05-09 03:40:00|1011.8|1010.8|1011.6|1010.6|1012|1011|1011.3|1010.3|28
1652067900000|2022-05-09 03:45:00|1011.7|1010.7|1010.6|1009.6|1011.8|1010.8|1010.6|1009.6|34
1652068200000|2022-05-09 03:50:00|1010.5|1009.5|1011.2|1010.2|1011.3|1010.3|1010.4|1009.4|89
1652068500000|2022-05-09 03:55:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|45
1652068800000|2022-05-09 04:00:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.7|1009.7|27
1652069100000|2022-05-09 04:05:00|1010.8|1009.8|1011.8|1010.8|1011.9|1010.9|1010.8|1009.8|81
1652069400000|2022-05-09 04:10:00|1011.7|1010.7|1011.8|1010.8|1011.8|1010.8|1011.4|1010.4|22
1652069700000|2022-05-09 04:15:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1010.9|1009.9|25
1652070000000|2022-05-09 04:20:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.1|1010.1|7
1652070300000|2022-05-09 04:25:00|1011.4|1010.4|1012.1|1011.1|1012.1|1011.1|1011.4|1010.4|44
1652070600000|2022-05-09 04:30:00|1012|1011|1011.8|1010.8|1012|1011|1011.7|1010.7|31
1652070900000|2022-05-09 04:35:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.3|1010.3|8
1652071200000|2022-05-09 04:40:00|1011.5|1010.5|1011.7|1010.7|1011.7|1010.7|1011.3|1010.3|8
1652071500000|2022-05-09 04:45:00|1011.6|1010.6|1011.7|1010.7|1012.2|1011.2|1011.5|1010.5|40
1652071800000|2022-05-09 04:50:00|1012|1011|1012.2|1011.2|1012.2|1011.2|1011.8|1010.8|32
1652072100000|2022-05-09 04:55:00|1012.3|1011.3|1011|1010|1012.3|1011.3|1010.7|1009.7|158
1652072400000|2022-05-09 05:00:00|1011.1|1010.1|1010.3|1009.3|1011.1|1010.1|1010.3|1009.3|98
1652072700000|2022-05-09 05:05:00|1010.4|1009.4|1011.1|1010.1|1011.4|1010.4|1010.4|1009.4|33
1652073000000|2022-05-09 05:10:00|1010.6|1009.6|1010.2|1009.2|1011|1010|1009.9|1008.9|22
1652073300000|2022-05-09 05:15:00|1010.3|1009.3|1009.6|1008.6|1010.3|1009.3|1009.5|1008.5|49
1652073600000|2022-05-09 05:20:00|1009.7|1008.7|1008.8|1007.8|1009.8|1008.8|1008.6|1007.6|56
1652073900000|2022-05-09 05:25:00|1008.6|1007.6|1008.5|1007.5|1008.7|1007.7|1008.4|1007.4|63
1652074200000|2022-05-09 05:30:00|1008|1007|1009|1008|1009.5|1008.5|1007.7|1006.7|47
1652074500000|2022-05-09 05:35:00|1008.5|1007.5|1009.1|1008.1|1009.3|1008.3|1008.2|1007.2|39
1652074800000|2022-05-09 05:40:00|1009|1008|1008.7|1007.7|1009.2|1008.2|1008.4|1007.4|24
1652075100000|2022-05-09 05:45:00|1008.8|1007.8|1008.4|1007.4|1008.8|1007.8|1008.2|1007.2|41
1652075400000|2022-05-09 05:50:00|1008.2|1007.2|1009.1|1008.1|1009.1|1008.1|1008|1007|22
1652075700000|2022-05-09 05:55:00|1009.2|1008.2|1008.3|1007.3|1009.2|1008.2|1008.1|1007.1|30
1652076000000|2022-05-09 06:00:00|1008.5|1007.5|1010.3|1009.3|1010.7|1009.7|1008.5|1007.5|36
1652076300000|2022-05-09 06:05:00|1010.8|1009.8|1011.1|1010.1|1011.1|1010.1|1010|1009|56
1652076600000|2022-05-09 06:10:00|1011|1010|1011.2|1010.2|1011.7|1010.7|1010.9|1009.9|74
1652076900000|2022-05-09 06:15:00|1011.4|1010.4|1011.2|1010.2|1011.4|1010.4|1010.7|1009.7|20
1652077200000|2022-05-09 06:20:00|1011.5|1010.5|1010.3|1009.3|1011.5|1010.5|1010.3|1009.3|133
1652077500000|2022-05-09 06:25:00|1010.2|1009.2|1010.2|1009.2|1010.6|1009.6|1010.1|1009.1|81
1652077800000|2022-05-09 06:30:00|1010.4|1009.4|1010.2|1009.2|1011|1010|1009.8|1008.8|95
1652078100000|2022-05-09 06:35:00|1010.3|1009.3|1010.2|1009.2|1010.3|1009.3|1009.9|1008.9|57
1652078400000|2022-05-09 06:40:00|1010.1|1009.1|1010.6|1009.6|1010.6|1009.6|1009.8|1008.8|54
1652078700000|2022-05-09 06:45:00|1010.5|1009.5|1010|1009|1010.6|1009.6|1009.9|1008.9|72
1652079000000|2022-05-09 06:50:00|1009.9|1008.9|1010|1009|1010.2|1009.2|1009.7|1008.7|96
1652079300000|2022-05-09 06:55:00|1009.9|1008.9|1009.7|1008.7|1010.7|1009.7|1009.6|1008.6|109
1652079600000|2022-05-09 07:00:00|1009.6|1008.6|1011.7|1010.7|1012.3|1011.3|1009.4|1008.4|282
1652079900000|2022-05-09 07:05:00|1012|1011|1011.6|1010.6|1012.2|1011.2|1011.1|1010.1|227
1652080200000|2022-05-09 07:10:00|1011.7|1010.7|1013.7|1012.7|1013.9|1012.9|1011.7|1010.7|310
1652080500000|2022-05-09 07:15:00|1013.8|1012.8|1012.1|1011.1|1014.2|1013.2|1012|1011|152
1652080800000|2022-05-09 07:20:00|1012.2|1011.2|1010.4|1009.4|1012.3|1011.3|1010.3|1009.3|193
1652081100000|2022-05-09 07:25:00|1010.5|1009.5|1011|1010|1011.4|1010.4|1009.9|1008.9|206
1652081400000|2022-05-09 07:30:00|1010.8|1009.8|1012.4|1011.4|1012.4|1011.4|1010.3|1009.3|108
1652081700000|2022-05-09 07:35:00|1012.5|1011.5|1012.1|1011.1|1012.9|1011.9|1011.9|1010.9|115
1652082000000|2022-05-09 07:40:00|1011.7|1010.7|1010.4|1009.4|1011.8|1010.8|1010.4|1009.4|194
1652082300000|2022-05-09 07:45:00|1010.3|1009.3|1011|1010|1011.1|1010.1|1010.3|1009.3|143
1652082600000|2022-05-09 07:50:00|1011.2|1010.2|1009.9|1008.9|1011.3|1010.3|1009.6|1008.6|584
1652082900000|2022-05-09 07:55:00|1009.8|1008.8|1009|1008|1009.8|1008.8|1008.3|1007.3|295
1652083200000|2022-05-09 08:00:00|1009.1|1008.1|1008|1007|1009.1|1008.1|1007.2|1006.2|527
1652083500000|2022-05-09 08:05:00|1007.9|1006.9|1009.6|1008.6|1009.6|1008.6|1007.7|1006.7|117
1652083800000|2022-05-09 08:10:00|1009.4|1008.4|1008.2|1007.2|1009.4|1008.4|1008.1|1007.1|528
1652084100000|2022-05-09 08:15:00|1008.1|1007.1|1007.7|1006.7|1008.7|1007.7|1007.3|1006.3|223
1652084400000|2022-05-09 08:20:00|1007.8|1006.8|1007.2|1006.2|1008.6|1007.6|1007.1|1006.1|313
1652084700000|2022-05-09 08:25:00|1007.4|1006.4|1007.1|1006.1|1008|1007|1006.8|1005.8|120
1652085000000|2022-05-09 08:30:00|1007.2|1006.2|1004.6|1003.6|1007.6|1006.6|1004.5|1003.5|457
1652085300000|2022-05-09 08:35:00|1004.7|1003.7|1004.9|1003.9|1004.9|1003.9|1003.8|1002.8|822
1652085600000|2022-05-09 08:40:00|1005|1004|1005.3|1004.3|1006|1005|1004.5|1003.5|379
1652085900000|2022-05-09 08:45:00|1005.2|1004.2|1006.1|1005.1|1006.2|1005.2|1005.2|1004.2|174
1652086200000|2022-05-09 08:50:00|1006|1005|1006.3|1005.3|1006.5|1005.5|1005.7|1004.7|119
1652086500000|2022-05-09 08:55:00|1006|1005|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|278
1652086800000|2022-05-09 09:00:00|1005.5|1004.5|1006.3|1005.3|1006.7|1005.7|1005.4|1004.4|192
1652087100000|2022-05-09 09:05:00|1006.4|1005.4|1006.4|1005.4|1007|1006|1006.3|1005.3|99
1652087400000|2022-05-09 09:10:00|1006.3|1005.3|1007.8|1006.8|1008.1|1007.1|1006.3|1005.3|819
1652087700000|2022-05-09 09:15:00|1007.9|1006.9|1007|1006|1008.1|1007.1|1006.6|1005.6|354
1652088000000|2022-05-09 09:20:00|1007.1|1006.1|1006.2|1005.2|1007.8|1006.8|1006.1|1005.1|540
1652088300000|2022-05-09 09:25:00|1006.3|1005.3|1004.9|1003.9|1006.6|1005.6|1004.8|1003.8|678
1652088600000|2022-05-09 09:30:00|1004.8|1003.8|1004.3|1003.3|1005.5|1004.5|1004.2|1003.2|548
1652088900000|2022-05-09 09:35:00|1004.2|1003.2|1003.9|1002.9|1004.7|1003.7|1003.7|1002.7|874
1652089200000|2022-05-09 09:40:00|1004|1003|1004.4|1003.4|1004.7|1003.7|1003.5|1002.5|547
1652089500000|2022-05-09 09:45:00|1004.3|1003.3|1004.2|1003.2|1004.4|1003.4|1003.9|1002.9|529
1652089800000|2022-05-09 09:50:00|1004.3|1003.3|1003.9|1002.9|1005|1004|1003.8|1002.8|334
1652090100000|2022-05-09 09:55:00|1004|1003|1004.4|1003.4|1004.4|1003.4|1003.5|1002.5|456
1652090400000|2022-05-09 10:00:00|1004.3|1003.3|1004.1|1003.1|1004.7|1003.7|1004|1003|408
1652090700000|2022-05-09 10:05:00|1004|1003|1003.9|1002.9|1004.6|1003.6|1003.4|1002.4|575
1652091000000|2022-05-09 10:10:00|1004|1003|1003.4|1002.4|1004|1003|1003.2|1002.2|486
1652091300000|2022-05-09 10:15:00|1003.3|1002.3|1003.5|1002.5|1004.1|1003.1|1003|1002|548
1652091600000|2022-05-09 10:20:00|1003.4|1002.4|1003.2|1002.2|1003.8|1002.8|1003|1002|349
1652091900000|2022-05-09 10:25:00|1003.3|1002.3|1003|1002|1003.4|1002.4|1002.3|1001.3|305
1652092200000|2022-05-09 10:30:00|1003.1|1002.1|1001.8|1000.8|1003.1|1002.1|1001.8|1000.8|278
1652092500000|2022-05-09 10:35:00|1001.7|1000.7|1000.9|999.9|1001.9|1000.9|1000.9|999.9|628
1652092800000|2022-05-09 10:40:00|1001.1|1000.1|1000.6|999.6|1001.1|1000.1|1000.4|999.4|483
1652093100000|2022-05-09 10:45:00|1000.8|999.8|1000.9|999.9|1000.9|999.9|1000.1|999.1|487
1652093400000|2022-05-09 10:50:00|1001|1000|1000.9|999.9|1001.2|1000.2|1000.1|999.1|365
1652093700000|2022-05-09 10:55:00|1000.8|999.8|1000.4|999.4|1001.1|1000.1|1000.1|999.1|188
1652094000000|2022-05-09 11:00:00|1000.5|999.5|1000.9|999.9|1001.5|1000.5|1000.5|999.5|379
1652094300000|2022-05-09 11:05:00|1001.1|1000.1|1000.5|999.5|1001.8|1000.8|1000.5|999.5|596
1652094600000|2022-05-09 11:10:00|1000.6|999.6|1000.3|999.3|1001|1000|999.7|998.7|303
1652094900000|2022-05-09 11:15:00|1000.2|999.2|999.9|998.9|1000.6|999.6|999.7|998.7|263
1652095200000|2022-05-09 11:20:00|999.8|998.8|999.1|998.1|999.8|998.8|998.6|997.6|294
1652095500000|2022-05-09 11:25:00|999.2|998.2|999.1|998.1|999.4|998.4|999|998|334
1652095800000|2022-05-09 11:30:00|999|998|1000.1|999.1|1000.1|999.1|998.6|997.6|301
1652096100000|2022-05-09 11:35:00|1000|999|999.8|998.8|1000.9|999.9|999.7|998.7|303
1652096400000|2022-05-09 11:40:00|999.9|998.9|1000.1|999.1|1001|1000|999.6|998.6|424
1652096700000|2022-05-09 11:45:00|1000|999|1001.7|1000.7|1001.7|1000.7|999.8|998.8|310
1652097000000|2022-05-09 11:50:00|1001.6|1000.6|1002.8|1001.8|1002.9|1001.9|1001.4|1000.4|568
1652097300000|2022-05-09 11:55:00|1002.9|1001.9|1003.1|1002.1|1003.5|1002.5|1002.5|1001.5|670
1652097600000|2022-05-09 12:00:00|1003|1002|1002.9|1001.9|1003.1|1002.1|1001.3|1000.3|556
1652097900000|2022-05-09 12:05:00|1003|1002|1004.1|1003.1|1005|1004|1002.8|1001.8|991
1652098200000|2022-05-09 12:10:00|1004.2|1003.2|1003.4|1002.4|1004.5|1003.5|1003.1|1002.1|404
1652098500000|2022-05-09 12:15:00|1003.5|1002.5|1002.3|1001.3|1003.6|1002.6|1002.2|1001.2|328
1652098800000|2022-05-09 12:20:00|1002.2|1001.2|1003.2|1002.2|1003.6|1002.6|1002.2|1001.2|271
1652099100000|2022-05-09 12:25:00|1003.4|1002.4|1003.1|1002.1|1003.8|1002.8|1002.9|1001.9|473
1652099400000|2022-05-09 12:30:00|1003|1002|1003.7|1002.7|1003.8|1002.8|1002.4|1001.4|511
1652099700000|2022-05-09 12:35:00|1003.6|1002.6|1005|1004|1005|1004|1003.4|1002.4|261
1652100000000|2022-05-09 12:40:00|1005.2|1004.2|1005.5|1004.5|1006.3|1005.3|1005.2|1004.2|368
1652100300000|2022-05-09 12:45:00|1005.8|1004.8|1005.3|1004.3|1006.2|1005.2|1004.9|1003.9|158
1652100600000|2022-05-09 12:50:00|1005.5|1004.5|1005.8|1004.8|1006|1005|1005.3|1004.3|60
1652100900000|2022-05-09 12:55:00|1005.7|1004.7|1005.2|1004.2|1005.9|1004.9|1005.2|1004.2|214
1652101200000|2022-05-09 13:00:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1004.3|1003.3|530
1652101500000|2022-05-09 13:05:00|1005.8|1004.8|1005.2|1004.2|1005.9|1004.9|1005|1004|94
1652101800000|2022-05-09 13:10:00|1005.1|1004.1|1006.4|1005.4|1006.5|1005.5|1004.6|1003.6|139
1652102100000|2022-05-09 13:15:00|1006.3|1005.3|1005.5|1004.5|1006.5|1005.5|1005.5|1004.5|211
1652102400000|2022-05-09 13:20:00|1005.6|1004.6|1005.9|1004.9|1005.9|1004.9|1004.9|1003.9|199
1652102700000|2022-05-09 13:25:00|1005.7|1004.7|1005.1|1004.1|1006.1|1005.1|1005.1|1004.1|353
1652103000000|2022-05-09 13:30:00|1004.9|1004.4|1006.9|1006.4|1007.6|1007.1|1003.5|1003|7035
1652103300000|2022-05-09 13:35:00|1007|1006.5|1008.9|1008.4|1010.4|1009.9|1006.9|1006.4|5235
1652103600000|2022-05-09 13:40:00|1008.8|1008.3|1007.2|1006.7|1008.9|1008.4|1005.5|1005|4005
1652103900000|2022-05-09 13:45:00|1007.1|1006.6|1004.2|1003.7|1007.1|1006.6|1002.8|1002.3|3560
1652104200000|2022-05-09 13:50:00|1004.3|1003.8|1006.9|1006.4|1007.1|1006.6|1003.6|1003.1|3401
1652104500000|2022-05-09 13:55:00|1006.7|1006.2|1004.4|1003.9|1007|1006.5|1003.7|1003.2|2688
1652104800000|2022-05-09 14:00:00|1004.5|1004|1002.9|1002.4|1005.8|1005.3|1002.6|1002.1|2735
1652105100000|2022-05-09 14:05:00|1003|1002.5|1000.7|1000.2|1003.5|1003|1000.7|1000.2|2283
1652105400000|2022-05-09 14:10:00|1000.8|1000.3|1003.2|1002.7|1003.9|1003.4|1000.8|1000.3|2934
1652105700000|2022-05-09 14:15:00|1003.3|1002.8|1002.4|1001.9|1004.1|1003.6|1002|1001.5|1633
1652106000000|2022-05-09 14:20:00|1002.3|1001.8|1001.3|1000.8|1002.9|1002.4|1001.2|1000.7|1627
1652106300000|2022-05-09 14:25:00|1001.1|1000.6|1000.1|999.6|1002|1001.5|1000.1|999.6|3928
1652106600000|2022-05-09 14:30:00|1000|999.5|999.5|999|1000.1|999.6|998.5|998|2126
1652106900000|2022-05-09 14:35:00|999.4|998.9|997.6|997.1|999.8|999.3|997.6|997.1|1585
1652107200000|2022-05-09 14:40:00|997.7|997.2|999.4|998.9|999.5|999|997.5|997|2114
1652107500000|2022-05-09 14:45:00|999.6|999.1|999.5|999|1000.6|1000.1|998.9|998.4|1934
1652107800000|2022-05-09 14:50:00|999.6|999.1|998.3|997.8|1000.3|999.8|998.2|997.7|813
1652108100000|2022-05-09 14:55:00|998.1|997.6|998.2|997.7|999.3|998.8|997.8|997.3|1478
1652108400000|2022-05-09 15:00:00|998.3|997.8|998.2|997.7|999|998.5|998|997.5|1331
1652108700000|2022-05-09 15:05:00|998.1|997.6|996.9|996.4|998.1|997.6|996.3|995.8|1972
1652109000000|2022-05-09 15:10:00|997|996.5|997.2|996.7|998.3|997.8|996.7|996.2|1330
1652109300000|2022-05-09 15:15:00|997.3|996.8|997.8|997.3|998.6|998.1|997.3|996.8|1407
1652109600000|2022-05-09 15:20:00|997.7|997.2|996.8|996.3|997.9|997.4|996.6|996.1|915
1652109900000|2022-05-09 15:25:00|996.7|996.2|995.7|995.2|996.7|996.2|995.4|994.9|2524
1652110200000|2022-05-09 15:30:00|995.6|995.1|996.7|996.2|996.8|996.3|995|994.5|1597
1652110500000|2022-05-09 15:35:00|996.8|996.3|999.5|999|999.5|999|996.8|996.3|1562
1652110800000|2022-05-09 15:40:00|999.4|998.9|1000.1|999.6|1000.6|1000.1|998.6|998.1|1357
1652111100000|2022-05-09 15:45:00|999.9|999.4|999.9|999.4|1000.6|1000.1|999.5|999|852
1652111400000|2022-05-09 15:50:00|1000|999.5|1001.9|1001.4|1002|1001.5|999.8|999.3|933
1652111700000|2022-05-09 15:55:00|1002|1001.5|1001.5|1001|1002.3|1001.8|1000.8|1000.3|994
1652112000000|2022-05-09 16:00:00|1001.4|1000.9|1000|999.5|1001.6|1001.1|999.9|999.4|1208
1652112300000|2022-05-09 16:05:00|1000.2|999.7|1003.6|1003.1|1004.5|1004|999.9|999.4|1335
1652112600000|2022-05-09 16:10:00|1003.7|1003.2|1005.4|1004.9|1005.7|1005.2|1003.7|1003.2|804
1652112900000|2022-05-09 16:15:00|1005.3|1004.8|1006.1|1005.6|1007|1006.5|1005.3|1004.8|1000
1652113200000|2022-05-09 16:20:00|1006|1005.5|1006.2|1005.7|1006.7|1006.2|1005|1004.5|1118
1652113500000|2022-05-09 16:25:00|1006.3|1005.8|1005.3|1004.8|1006.6|1006.1|1004.4|1003.9|894
1652113800000|2022-05-09 16:30:00|1005.2|1004.7|1005.3|1004.8|1006.3|1005.8|1004.4|1003.9|905
1652114100000|2022-05-09 16:35:00|1005.2|1004.7|1002.8|1002.3|1005.3|1004.8|1002.7|1002.2|1501
1652114400000|2022-05-09 16:40:00|1002.9|1002.4|1002.6|1002.1|1003.6|1003.1|1002.6|1002.1|829
1652114700000|2022-05-09 16:45:00|1002.7|1002.2|1002.6|1002.1|1002.8|1002.3|1002|1001.5|612
1652115000000|2022-05-09 16:50:00|1002.4|1001.9|1001.6|1001.1|1002.6|1002.1|1001.3|1000.8|553
1652115300000|2022-05-09 16:55:00|1001.5|1001|1001.3|1000.8|1002.1|1001.6|1001.2|1000.7|313
1652115600000|2022-05-09 17:00:00|1001.2|1000.7|1001.3|1000.8|1002.1|1001.6|1000.9|1000.4|575
1652115900000|2022-05-09 17:05:00|1001.4|1000.9|1001.5|1001|1001.8|1001.3|1001.2|1000.7|527
1652116200000|2022-05-09 17:10:00|1001.1|1000.6|999.9|999.4|1001.2|1000.7|999.8|999.3|749
1652116500000|2022-05-09 17:15:00|999.8|999.3|1001.3|1000.8|1001.6|1001.1|999.7|999.2|1131
1652116800000|2022-05-09 17:20:00|1001.1|1000.6|1000.8|1000.3|1001.6|1001.1|1000.5|1000|2301
1652117100000|2022-05-09 17:25:00|1000.9|1000.4|1002.1|1001.6|1002.4|1001.9|1000.8|1000.3|1338
1652117400000|2022-05-09 17:30:00|1002|1001.5|1000.4|999.9|1002.8|1002.3|1000.2|999.7|846
1652117700000|2022-05-09 17:35:00|1000.3|999.8|999.7|999.2|1000.3|999.8|999.1|998.6|850
1652118000000|2022-05-09 17:40:00|999.6|999.1|1000.8|1000.3|1001|1000.5|999.3|998.8|667
1652118300000|2022-05-09 17:45:00|1000.9|1000.4|1000|999.5|1001.1|1000.6|999.9|999.4|622
1652118600000|2022-05-09 17:50:00|1000.1|999.6|998.3|997.8|1000.2|999.7|997.9|997.4|695
1652118900000|2022-05-09 17:55:00|998.2|997.7|999.5|999|1000|999.5|998.1|997.6|609
1652119200000|2022-05-09 18:00:00|999.4|998.9|999.8|999.3|1000.7|1000.2|999.4|998.9|776
1652119500000|2022-05-09 18:05:00|1000|999.5|999.2|998.7|1000.2|999.7|998.9|998.4|589
1652119800000|2022-05-09 18:10:00|999|998.5|999.5|999|1000.5|1000|998.8|998.3|925
1652120100000|2022-05-09 18:15:00|999.8|999.3|1000.8|1000.3|1001.2|1000.7|999.5|999|717
1652120400000|2022-05-09 18:20:00|1000.9|1000.4|998.9|998.4|1001|1000.5|998.7|998.2|1042
1652120700000|2022-05-09 18:25:00|998.8|998.3|998.5|998|999.1|998.6|998.3|997.8|1286
1652121000000|2022-05-09 18:30:00|998.4|997.9|998.5|998|999.1|998.6|997.7|997.2|1499
1652121300000|2022-05-09 18:35:00|998.6|998.1|998.3|997.8|999.3|998.8|998.1|997.6|1153
1652121600000|2022-05-09 18:40:00|998.2|997.7|998.8|998.3|999.3|998.8|998|997.5|1046
1652121900000|2022-05-09 18:45:00|998.7|998.2|998.6|998.1|1000.2|999.7|998.5|998|1565
1652122200000|2022-05-09 18:50:00|998.5|998|999.1|998.6|999.7|999.2|997.6|997.1|1453
1652122500000|2022-05-09 18:55:00|999.2|998.7|999.8|999.3|1000.7|1000.2|999.2|998.7|1971
1652122800000|2022-05-09 19:00:00|999.9|999.4|999.8|999.3|1001.5|1001|999.2|998.7|1638
1652123100000|2022-05-09 19:05:00|999.6|999.1|1000|999.5|1002|1001.5|999.6|999.1|1488
1652123400000|2022-05-09 19:10:00|999.8|999.3|1001.2|1000.7|1001.8|1001.3|999.8|999.3|1246
1652123700000|2022-05-09 19:15:00|1001.1|1000.6|1000.3|999.8|1001.5|1001|999.9|999.4|788
1652124000000|2022-05-09 19:20:00|1000.2|999.7|998.6|998.1|1000.2|999.7|998.3|997.8|1050
1652124300000|2022-05-09 19:25:00|998.5|998|997.9|997.4|998.8|998.3|997.5|997|888
1652124600000|2022-05-09 19:30:00|997.8|997.3|997.5|997|997.9|997.4|996.5|996|1723
1652124900000|2022-05-09 19:35:00|997.6|997.1|997.4|996.9|998.1|997.6|997.1|996.6|1134
1652125200000|2022-05-09 19:40:00|997.3|996.8|996.4|995.9|997.5|997|996.3|995.8|1290
1652125500000|2022-05-09 19:45:00|996.3|995.8|995.1|994.6|996.7|996.2|994.7|994.2|1323
1652125800000|2022-05-09 19:50:00|995|994.5|994|993.5|995|994.5|993.4|992.9|3019
1652126100000|2022-05-09 19:55:00|993.9|993.4|994.4|993.9|996.2|995.7|993.9|993.4|8684
1652126400000|2022-05-09 20:00:00|994.5|993.5|996.9|995.9|996.9|995.9|994.5|993.5|1260
1652126700000|2022-05-09 20:05:00|996.8|995.8|996.9|995.9|997.2|996.2|996.6|995.6|403
1652127000000|2022-05-09 20:10:00|997.1|996.1|997.5|996.5|997.5|996.5|997|996|568
1652127300000|2022-05-09 20:15:00|997.6|996.6|997|996|997.6|996.6|997|996|43
1652127600000|2022-05-09 20:20:00|996.9|995.9|995.6|994.6|996.9|995.9|995.6|994.6|110
1652127900000|2022-05-09 20:25:00|995.7|994.7|995.9|994.9|995.9|994.9|994.8|993.8|146
1652128200000|2022-05-09 20:30:00|996|995|996.4|995.4|996.5|995.5|995.6|994.6|114
1652128500000|2022-05-09 20:35:00|996.3|995.3|996|995|996.4|995.4|996|995|21
1652128800000|2022-05-09 20:40:00|996.2|995.2|996.3|995.3|996.3|995.3|996.1|995.1|9
1652129100000|2022-05-09 20:45:00|996.5|995.5|996.4|995.4|996.5|995.5|996.2|995.2|49
1652129400000|2022-05-09 20:50:00|996.3|995.3|996.3|995.3|996.4|995.4|996.2|995.2|8
1652129700000|2022-05-09 20:55:00|996.2|995.2|996.2|995.2|996.3|995.3|996.1|995.1|20
1652130300000|2022-05-09 21:05:00|996.9|995.9|998.4|997.4|998.4|997.4|996.9|995.9|4
1652130600000|2022-05-09 21:10:00|998.2|997.2|998.4|997.4|998.4|997.4|996.9|995.9|7
1652130900000|2022-05-09 21:15:00|||||||||6
1652131200000|2022-05-09 21:20:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|6
1652131500000|2022-05-09 21:25:00|||||||||5
1652131800000|2022-05-09 21:30:00|997.5|996.5|997.5|996.5|998.5|997.5|997.5|996.5|13
1652132100000|2022-05-09 21:35:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|6
1652132400000|2022-05-09 21:40:00|||||||||6
1652132700000|2022-05-09 21:45:00|||||||||6
1652133000000|2022-05-09 21:50:00|997.6|996.6|997.6|996.6|999.5|998.5|997.6|996.6|27
1652133300000|2022-05-09 21:55:00|999.6|998.6|998.2|997.2|999.6|998.6|995.6|994.6|17
1652133600000|2022-05-09 22:00:00|996.1|994.1|996.9|994.9|998.1|996.1|996.1|994.1|0
1652133900000|2022-05-09 22:05:00|997|995|996.8|994.8|997.4|995.4|996.8|994.8|0
1652134200000|2022-05-09 22:10:00|996.9|994.9|997.4|995.4|997.5|995.5|996.4|994.4|0
1652134500000|2022-05-09 22:15:00|997.6|995.6|997.7|995.7|997.9|995.9|997.3|995.3|0
1652134800000|2022-05-09 22:20:00|997.8|995.8|997.8|995.8|998.1|996.1|997.6|995.6|0
1652135100000|2022-05-09 22:25:00|997.9|995.9|997.9|995.9|998|996|997.8|995.8|0
1652135400000|2022-05-09 22:30:00|998|996|998.6|996.6|998.7|996.7|997.8|995.8|0
1652135700000|2022-05-09 22:35:00|998.7|996.7|998.6|996.6|998.7|996.7|998.6|996.6|0
1652136000000|2022-05-09 22:40:00|998.5|996.5|998.3|996.3|998.6|996.6|998.1|996.1|0
1652136300000|2022-05-09 22:45:00|998.4|996.4|998.7|996.7|998.7|996.7|998.1|996.1|0
1652136600000|2022-05-09 22:50:00|998.6|996.6|998.4|996.4|998.6|996.6|998.3|996.3|0
1652136900000|2022-05-09 22:55:00|998.5|996.5|998.4|996.4|998.5|996.5|998.1|996.1|0
1652137200000|2022-05-09 23:00:00|998.5|996.5|998.3|996.3|998.5|996.5|998.2|996.2|0
1652137500000|2022-05-09 23:05:00|998.4|996.4|998.1|996.1|998.5|996.5|998.1|996.1|0
1652137800000|2022-05-09 23:10:00|998.2|996.2|997.2|995.2|998.2|996.2|997.2|995.2|0
1652138100000|2022-05-09 23:15:00|997.3|995.3|997.3|995.3|997.4|995.4|996.7|994.7|0
1652138400000|2022-05-09 23:20:00|997.4|995.4|996.8|994.8|997.6|995.6|996.6|994.6|0
1652138700000|2022-05-09 23:25:00|996.9|994.9|996.7|994.7|996.9|994.9|996.1|994.1|0
1652139000000|2022-05-09 23:30:00|996.8|994.8|997.1|995.1|997.1|995.1|996.6|994.6|0
1652139300000|2022-05-09 23:35:00|997.2|995.2|997.2|995.2|997.3|995.3|996.7|994.7|0
1652139600000|2022-05-09 23:40:00|997.3|995.3|997.6|995.6|997.9|995.9|997.1|995.1|0
1652139900000|2022-05-09 23:45:00|997.5|995.5|997.1|995.1|998.1|996.1|997.1|995.1|0
1652140200000|2022-05-09 23:50:00|997.2|995.2|997.6|995.6|997.8|995.8|997|995|0
1652140500000|2022-05-09 23:55:00|997.7|995.7|998.1|996.1|998.4|996.4|997.7|995.7|0
1652140800000|2022-05-10 00:00:00|998.2|996.2|996|995|998.3|996.9|996|995|71
1652141100000|2022-05-10 00:05:00|996.2|995.2|995.5|994.5|996.5|995.5|995.5|994.5|101
1652141400000|2022-05-10 00:10:00|995.8|994.8|992.8|991.8|995.8|994.8|992.8|991.8|98
1652141700000|2022-05-10 00:15:00|992.3|991.3|988.4|987.4|992.3|991.3|988.4|987.4|127
1652142000000|2022-05-10 00:20:00|988.1|987.1|989.2|988.2|989.2|988.2|987.7|986.7|37
1652142300000|2022-05-10 00:25:00|988.7|987.7|989.5|988.5|989.9|988.9|988.7|987.7|14
1652142600000|2022-05-10 00:30:00|989.7|988.7|990.5|989.5|990.5|989.5|989.5|988.5|13
1652142900000|2022-05-10 00:35:00|990.7|989.7|990.8|989.8|991.1|990.1|990.4|989.4|17
1652143200000|2022-05-10 00:40:00|990.3|989.3|990.3|989.3|990.3|989.3|990.3|989.3|1
1652143500000|2022-05-10 00:45:00|990.9|989.9|989.4|988.4|990.9|989.9|989.4|988.4|48
1652143800000|2022-05-10 00:50:00|989.5|988.5|989.5|988.5|990|989|989.1|988.1|33
1652144100000|2022-05-10 00:55:00|989.6|988.6|989.5|988.5|990.1|989.1|989.1|988.1|43
1652144400000|2022-05-10 01:00:00|989.6|988.6|987.6|986.6|989.7|988.7|986.4|985.4|214
1652144700000|2022-05-10 01:05:00|987.5|986.5|991|990|991|990|987.5|986.5|35
1652145000000|2022-05-10 01:10:00|990.7|989.7|990.5|989.5|991|990|989.6|988.6|14
1652145300000|2022-05-10 01:15:00|990.8|989.8|992|991|995.6|994.6|990.8|989.8|85
1652145600000|2022-05-10 01:20:00|991.9|990.9|989.5|988.5|992.7|991.7|989.4|988.4|177
1652145900000|2022-05-10 01:25:00|989.7|988.7|990.3|989.3|991.2|990.2|988.5|987.5|167
1652146200000|2022-05-10 01:30:00|990.6|989.6|992|991|992|991|989.3|988.3|217
1652146500000|2022-05-10 01:35:00|991.9|990.9|993|992|993|992|989.5|988.5|102
1652146800000|2022-05-10 01:40:00|992.6|991.6|993.4|992.4|994.6|993.6|992.4|991.4|276
1652147100000|2022-05-10 01:45:00|992.9|991.9|994.9|993.9|994.9|993.9|991.8|990.8|164
1652147400000|2022-05-10 01:50:00|995|994|997.7|996.7|997.8|996.8|995|994|167
1652147700000|2022-05-10 01:55:00|997.9|996.9|997.6|996.6|998.8|997.8|997.6|996.6|88
1652148000000|2022-05-10 02:00:00|997.5|996.5|998.6|997.6|999|998|997|996|37
1652148300000|2022-05-10 02:05:00|998|997|999.2|998.2|999.2|998.2|997.9|996.9|18
1652148600000|2022-05-10 02:10:00|999.7|998.7|999.6|998.6|1000.8|999.8|999.5|998.5|57
1652148900000|2022-05-10 02:15:00|999.8|998.8|1000|999|1000|999|998.3|997.3|82
1652149200000|2022-05-10 02:20:00|1000.1|999.1|1000.9|999.9|1001.8|1000.8|999.9|998.9|83
1652149500000|2022-05-10 02:25:00|1001.2|1000.2|1005.9|1004.9|1005.9|1004.9|1001.2|1000.2|61
1652149800000|2022-05-10 02:30:00|1006|1005|1003.7|1002.7|1006.2|1005.2|1003.7|1002.7|120
1652150100000|2022-05-10 02:35:00|1004|1003|1005.6|1004.6|1005.6|1004.6|1003.6|1002.6|52
1652150400000|2022-05-10 02:40:00|1005.9|1004.9|1003.2|1002.2|1005.9|1004.9|1002.5|1001.5|55
1652150700000|2022-05-10 02:45:00|1003|1002|1002.8|1001.8|1003.2|1002.2|1002|1001|64
1652151000000|2022-05-10 02:50:00|1003|1002|1002.4|1001.4|1003|1002|1001.9|1000.9|61
1652151300000|2022-05-10 02:55:00|1002.7|1001.7|1002.3|1001.3|1003.3|1002.3|1002.2|1001.2|40
1652151600000|2022-05-10 03:00:00|1002.4|1001.4|1002.4|1001.4|1002.7|1001.7|1001.9|1000.9|43
1652151900000|2022-05-10 03:05:00|1002.9|1001.9|1003.7|1002.7|1003.7|1002.7|1002.4|1001.4|47
1652152200000|2022-05-10 03:10:00|1003.6|1002.6|1002.8|1001.8|1003.6|1002.6|1002.1|1001.1|34
1652152500000|2022-05-10 03:15:00|1003|1002|1002|1001|1003.6|1002.6|1001.8|1000.8|48
1652152800000|2022-05-10 03:20:00|1001.9|1000.9|1000.5|999.5|1001.9|1000.9|1000.2|999.2|105
1652153100000|2022-05-10 03:25:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|39
1652153400000|2022-05-10 03:30:00|1000.4|999.4|1000.4|999.4|1000.7|999.7|1000|999|48
1652153700000|2022-05-10 03:35:00|1000.5|999.5|1001.6|1000.6|1001.7|1000.7|999.7|998.7|68
1652154000000|2022-05-10 03:40:00|1001.5|1000.5|1001.5|1000.5|1001.8|1000.8|1001.4|1000.4|49
1652154300000|2022-05-10 03:45:00|1001.4|1000.4|1002.8|1001.8|1002.8|1001.8|1001.4|1000.4|68
1652154600000|2022-05-10 03:50:00|1002.7|1001.7|1003.6|1002.6|1003.8|1002.8|1002.7|1001.7|95
1652154900000|2022-05-10 03:55:00|1003.7|1002.7|1004.1|1003.1|1004.2|1003.2|1003.7|1002.7|126
1652155200000|2022-05-10 04:00:00|1004|1003|1004.2|1003.2|1004.2|1003.2|1003.6|1002.6|45
1652155500000|2022-05-10 04:05:00|1004.3|1003.3|1004|1003|1004.5|1003.5|1004|1003|48
1652155800000|2022-05-10 04:10:00|1004.1|1003.1|1003.9|1002.9|1004.3|1003.3|1003.7|1002.7|68
1652156100000|2022-05-10 04:15:00|1003.8|1002.8|1004.1|1003.1|1004.2|1003.2|1003.8|1002.8|67
1652156400000|2022-05-10 04:20:00|1004.2|1003.2|1004.5|1003.5|1004.9|1003.9|1004.1|1003.1|98
1652156700000|2022-05-10 04:25:00|1004.6|1003.6|1004.6|1003.6|1004.7|1003.7|1004.5|1003.5|56
1652157000000|2022-05-10 04:30:00|1004.4|1003.4|1004.6|1003.6|1004.7|1003.7|1004.2|1003.2|60
1652157300000|2022-05-10 04:35:00|1004.3|1003.3|1004.4|1003.4|1004.8|1003.8|1003.9|1002.9|78
1652157600000|2022-05-10 04:40:00|1004.5|1003.5|1004.1|1003.1|1004.7|1003.7|1004|1003|33
1652157900000|2022-05-10 04:45:00|1004.2|1003.2|1004.4|1003.4|1004.5|1003.5|1004|1003|45
1652158200000|2022-05-10 04:50:00|1004.3|1003.3|1004.3|1003.3|1004.5|1003.5|1004.1|1003.1|40
1652158500000|2022-05-10 04:55:00|1004.2|1003.2|1004.1|1003.1|1004.6|1003.6|1003.8|1002.8|56
1652158800000|2022-05-10 05:00:00|1004.2|1003.2|1004.8|1003.8|1006.3|1005.3|1004.2|1003.2|119
1652159100000|2022-05-10 05:05:00|1004.9|1003.9|1007.9|1006.9|1008.2|1007.2|1004.9|1003.9|272
1652159400000|2022-05-10 05:10:00|1007.4|1006.4|1008.3|1007.3|1008.5|1007.5|1007.4|1006.4|116
1652159700000|2022-05-10 05:15:00|1008.2|1007.2|1008.7|1007.7|1008.7|1007.7|1007.2|1006.2|63
1652160000000|2022-05-10 05:20:00|1008.6|1007.6|1007|1006|1008.6|1007.6|1006.5|1005.5|81
1652160300000|2022-05-10 05:25:00|1007.2|1006.2|1010|1009|1010.1|1009.1|1007.2|1006.2|176
1652160600000|2022-05-10 05:30:00|1009.8|1008.8|1010.4|1009.4|1010.5|1009.5|1009.2|1008.2|157
1652160900000|2022-05-10 05:35:00|1010.3|1009.3|1009.7|1008.7|1011.1|1010.1|1009.2|1008.2|213
1652161200000|2022-05-10 05:40:00|1009.8|1008.8|1008.1|1007.1|1009.9|1008.9|1008|1007|125
1652161500000|2022-05-10 05:45:00|1008|1007|1008.2|1007.2|1008.7|1007.7|1008|1007|166
1652161800000|2022-05-10 05:50:00|1008.3|1007.3|1007.5|1006.5|1009.1|1008.1|1007.4|1006.4|108
1652162100000|2022-05-10 05:55:00|1007.6|1006.6|1006.5|1005.5|1007.8|1006.8|1006.1|1005.1|107
1652162400000|2022-05-10 06:00:00|1006.4|1005.4|1007.2|1006.2|1007.3|1006.3|1005.3|1004.3|201
1652162700000|2022-05-10 06:05:00|1007.1|1006.1|1005.5|1004.5|1008.1|1007.1|1005.4|1004.4|226
1652163000000|2022-05-10 06:10:00|1005.7|1004.7|1007.6|1006.6|1008.1|1007.1|1005.5|1004.5|207
1652163300000|2022-05-10 06:15:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.6|1005.6|36
1652163600000|2022-05-10 06:20:00|1006.8|1005.8|1008.5|1007.5|1008.5|1007.5|1006.8|1005.8|85
1652163900000|2022-05-10 06:25:00|1008.4|1007.4|1007.9|1006.9|1008.5|1007.5|1007.7|1006.7|124
1652164200000|2022-05-10 06:30:00|1008|1007|1007.7|1006.7|1008.6|1007.6|1007.6|1006.6|148
1652164500000|2022-05-10 06:35:00|1007.8|1006.8|1008.9|1007.9|1009.2|1008.2|1007.5|1006.5|100
1652164800000|2022-05-10 06:40:00|1008.8|1007.8|1010.1|1009.1|1010.2|1009.2|1008.2|1007.2|142
1652165100000|2022-05-10 06:45:00|1010.2|1009.2|1009.1|1008.1|1010.5|1009.5|1008.9|1007.9|259
1652165400000|2022-05-10 06:50:00|1009|1008|1010.3|1009.3|1010.7|1009.7|1008.8|1007.8|306
1652165700000|2022-05-10 06:55:00|1010.4|1009.4|1010|1009|1010.6|1009.6|1009.9|1008.9|335
1652166000000|2022-05-10 07:00:00|1009.9|1008.9|1007.8|1006.8|1009.9|1008.9|1007.7|1006.7|470
1652166300000|2022-05-10 07:05:00|1008|1007|1008.2|1007.2|1009.5|1008.5|1007.9|1006.9|513
1652166600000|2022-05-10 07:10:00|1008.1|1007.1|1008.5|1007.5|1008.5|1007.5|1007|1006|635
1652166900000|2022-05-10 07:15:00|1008.4|1007.4|1008.5|1007.5|1009.4|1008.4|1007.9|1006.9|439
1652167200000|2022-05-10 07:20:00|1008.4|1007.4|1011.2|1010.2|1011.3|1010.3|1008.4|1007.4|1139
1652167500000|2022-05-10 07:25:00|1011.1|1010.1|1011.1|1010.1|1011.6|1010.6|1010.7|1009.7|743
1652167800000|2022-05-10 07:30:00|1011|1010|1008.4|1007.4|1011|1010|1008.2|1007.2|1067
1652168100000|2022-05-10 07:35:00|1008.6|1007.6|1010.5|1009.5|1010.6|1009.6|1008.2|1007.2|634
1652168400000|2022-05-10 07:40:00|1010.6|1009.6|1009.5|1008.5|1011.5|1010.5|1009.5|1008.5|1022
1652168700000|2022-05-10 07:45:00|1009.6|1008.6|1008.3|1007.3|1009.8|1008.8|1007.6|1006.6|555
1652169000000|2022-05-10 07:50:00|1008.2|1007.2|1007.4|1006.4|1008.8|1007.8|1007.3|1006.3|394
1652169300000|2022-05-10 07:55:00|1007.2|1006.2|1006.5|1005.5|1008|1007|1006.5|1005.5|468
1652169600000|2022-05-10 08:00:00|1006.4|1005.4|1005.7|1004.7|1006.8|1005.8|1005.3|1004.3|1683
1652169900000|2022-05-10 08:05:00|1005.6|1004.6|1007.8|1006.8|1007.8|1006.8|1005.3|1004.3|704
1652170200000|2022-05-10 08:10:00|1007.7|1006.7|1006.3|1005.3|1007.8|1006.8|1006|1005|538
1652170500000|2022-05-10 08:15:00|1006.4|1005.4|1007|1006|1007.5|1006.5|1006.4|1005.4|283
1652170800000|2022-05-10 08:20:00|1006.9|1005.9|1007|1006|1007.7|1006.7|1006.7|1005.7|392
1652171100000|2022-05-10 08:25:00|1006.8|1005.8|1006.1|1005.1|1007.1|1006.1|1006|1005|457
1652171400000|2022-05-10 08:30:00|1006.2|1005.2|1006.9|1005.9|1007.1|1006.1|1006.1|1005.1|337
1652171700000|2022-05-10 08:35:00|1006.7|1005.7|1007.2|1006.2|1007.3|1006.3|1006.6|1005.6|295
1652172000000|2022-05-10 08:40:00|1007.4|1006.4|1006.8|1005.8|1007.4|1006.4|1006.4|1005.4|287
1652172300000|2022-05-10 08:45:00|1007|1006|1007|1006|1007.6|1006.6|1006.6|1005.6|105
1652172600000|2022-05-10 08:50:00|1006.9|1005.9|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|215
1652172900000|2022-05-10 08:55:00|1006.6|1005.6|1007|1006|1007.4|1006.4|1006.6|1005.6|199
1652173200000|2022-05-10 09:00:00|1007.1|1006.1|1007|1006|1007.6|1006.6|1006.7|1005.7|107
1652173500000|2022-05-10 09:05:00|1007.1|1006.1|1008.2|1007.2|1008.2|1007.2|1007|1006|162
1652173800000|2022-05-10 09:10:00|1008.1|1007.1|1008|1007|1008.4|1007.4|1007.9|1006.9|128
1652174100000|2022-05-10 09:15:00|1008.1|1007.1|1007.5|1006.5|1008.7|1007.7|1007.5|1006.5|236
1652174400000|2022-05-10 09:20:00|1007.6|1006.6|1007|1006|1007.6|1006.6|1006.8|1005.8|177
1652174700000|2022-05-10 09:25:00|1007.1|1006.1|1006|1005|1007.2|1006.2|1006|1005|228
1652175000000|2022-05-10 09:30:00|1006.1|1005.1|1006.4|1005.4|1006.6|1005.6|1006|1005|99
1652175300000|2022-05-10 09:35:00|1006.3|1005.3|1007.6|1006.6|1007.6|1006.6|1005.9|1004.9|137
1652175600000|2022-05-10 09:40:00|1007.5|1006.5|1006.4|1005.4|1007.5|1006.5|1006.3|1005.3|78
1652175900000|2022-05-10 09:45:00|1006.5|1005.5|1005.7|1004.7|1006.5|1005.5|1005.7|1004.7|115
1652176200000|2022-05-10 09:50:00|1006|1005|1004.5|1003.5|1006|1005|1004.5|1003.5|402
1652176500000|2022-05-10 09:55:00|1004.6|1003.6|1003.5|1002.5|1004.7|1003.7|1003.5|1002.5|450
1652176800000|2022-05-10 10:00:00|1003.6|1002.6|1003.4|1002.4|1003.9|1002.9|1003.1|1002.1|379
1652177100000|2022-05-10 10:05:00|1003.5|1002.5|1004.1|1003.1|1004.3|1003.3|1003.4|1002.4|262
1652177400000|2022-05-10 10:10:00|1004|1003|1003.6|1002.6|1004.1|1003.1|1003.4|1002.4|102
1652177700000|2022-05-10 10:15:00|1003.7|1002.7|1003.9|1002.9|1003.9|1002.9|1002.7|1001.7|246
1652178000000|2022-05-10 10:20:00|1004|1003|1004.6|1003.6|1004.6|1003.6|1003.7|1002.7|211
1652178300000|2022-05-10 10:25:00|1004.7|1003.7|1004|1003|1004.7|1003.7|1004|1003|217
1652178600000|2022-05-10 10:30:00|1004.1|1003.1|1004.9|1003.9|1004.9|1003.9|1004|1003|269
1652178900000|2022-05-10 10:35:00|1004.8|1003.8|1004.9|1003.9|1005.2|1004.2|1004.8|1003.8|216
1652179200000|2022-05-10 10:40:00|1004.8|1003.8|1004.4|1003.4|1005.2|1004.2|1004.4|1003.4|188
1652179500000|2022-05-10 10:45:00|1004.5|1003.5|1004.1|1003.1|1005.1|1004.1|1003.9|1002.9|320
1652179800000|2022-05-10 10:50:00|1004|1003|1003|1002|1004.2|1003.2|1002.9|1001.9|160
1652180100000|2022-05-10 10:55:00|1002.9|1001.9|1003|1002|1003.4|1002.4|1002.9|1001.9|142
1652180400000|2022-05-10 11:00:00|1002.8|1001.8|1002.7|1001.7|1003.6|1002.6|1002.7|1001.7|120
1652180700000|2022-05-10 11:05:00|1002.6|1001.6|1002.7|1001.7|1002.8|1001.8|1002.1|1001.1|261
1652181000000|2022-05-10 11:10:00|1002.6|1001.6|1002.8|1001.8|1002.9|1001.9|1002.4|1001.4|72
1652181300000|2022-05-10 11:15:00|1002.7|1001.7|1001.8|1000.8|1002.7|1001.7|1001.8|1000.8|103
1652181600000|2022-05-10 11:20:00|1001.7|1000.7|1002|1001|1002.2|1001.2|1001.5|1000.5|87
1652181900000|2022-05-10 11:25:00|1001.9|1000.9|1003|1002|1003.1|1002.1|1001.4|1000.4|164
1652182200000|2022-05-10 11:30:00|1002.9|1001.9|1004.2|1003.2|1004.2|1003.2|1002.6|1001.6|169
1652182500000|2022-05-10 11:35:00|1004.1|1003.1|1004|1003|1004.2|1003.2|1003.8|1002.8|187
1652182800000|2022-05-10 11:40:00|1003.9|1002.9|1002.7|1001.7|1003.9|1002.9|1002.7|1001.7|152
1652183100000|2022-05-10 11:45:00|1002.8|1001.8|1003.3|1002.3|1003.6|1002.6|1002.8|1001.8|323
1652183400000|2022-05-10 11:50:00|1003.2|1002.2|1002.2|1001.2|1003.3|1002.3|1002.2|1001.2|243
1652183700000|2022-05-10 11:55:00|1002.1|1001.1|1002.9|1001.9|1003.4|1002.4|1002.1|1001.1|145
1652184000000|2022-05-10 12:00:00|1002.8|1001.8|1003.5|1002.5|1003.6|1002.6|1002.8|1001.8|336
1652184300000|2022-05-10 12:05:00|1003.6|1002.6|1004.1|1003.1|1004.6|1003.6|1003.1|1002.1|257
1652184600000|2022-05-10 12:10:00|1004|1003|1004.7|1003.7|1004.7|1003.7|1003.8|1002.8|229
1652184900000|2022-05-10 12:15:00|1004.8|1003.8|1004.7|1003.7|1005|1004|1004.4|1003.4|247
1652185200000|2022-05-10 12:20:00|1004.8|1003.8|1004.3|1003.3|1004.8|1003.8|1004.1|1003.1|237
1652185500000|2022-05-10 12:25:00|1004.4|1003.4|1004.7|1003.7|1004.9|1003.9|1004.4|1003.4|172
1652185800000|2022-05-10 12:30:00|1004.8|1003.8|1005.3|1004.3|1005.6|1004.6|1004.4|1003.4|263
1652186100000|2022-05-10 12:35:00|1005.4|1004.4|1007.2|1006.2|1007.3|1006.3|1005.3|1004.3|500
1652186400000|2022-05-10 12:40:00|1007.3|1006.3|1006.6|1005.6|1007.5|1006.5|1006.2|1005.2|160
1652186700000|2022-05-10 12:45:00|1006.5|1005.5|1006.2|1005.2|1006.8|1005.8|1006|1005|309
1652187000000|2022-05-10 12:50:00|1006.1|1005.1|1007.7|1006.7|1007.9|1006.9|1006.1|1005.1|140
1652187300000|2022-05-10 12:55:00|1007.8|1006.8|1008.3|1007.3|1008.7|1007.7|1007.4|1006.4|192
1652187600000|2022-05-10 13:00:00|1008.4|1007.4|1009|1008|1009.3|1008.3|1008.4|1007.4|346
1652187900000|2022-05-10 13:05:00|1008.9|1007.9|1009.4|1008.4|1009.8|1008.8|1008.6|1007.6|193
1652188200000|2022-05-10 13:10:00|1009.5|1008.5|1009.2|1008.2|1009.9|1008.9|1009.2|1008.2|871
1652188500000|2022-05-10 13:15:00|1009.1|1008.1|1008.5|1007.5|1009.3|1008.3|1008.5|1007.5|304
1652188800000|2022-05-10 13:20:00|1008.6|1007.6|1008.2|1007.2|1008.9|1007.9|1008.1|1007.1|328
1652189100000|2022-05-10 13:25:00|1008.1|1007.1|1009.5|1008.5|1009.5|1008.5|1008.1|1007.1|478
1652189400000|2022-05-10 13:30:00|1009.2|1008.7|1006.5|1006|1010.2|1009.7|1006.3|1005.8|7111
1652189700000|2022-05-10 13:35:00|1006.4|1005.9|1004.8|1004.3|1006.5|1006|1004.3|1003.8|5704
1652190000000|2022-05-10 13:40:00|1004.7|1004.2|1002.2|1001.7|1005|1004.5|1002.1|1001.6|5922
1652190300000|2022-05-10 13:45:00|1002.1|1001.6|1000.5|1000|1002.1|1001.6|1000.2|999.7|4598
1652190600000|2022-05-10 13:50:00|1000.6|1000.1|1002.5|1002|1002.7|1002.2|1000.4|999.9|3531
1652190900000|2022-05-10 13:55:00|1002.6|1002.1|1004.6|1004.1|1004.7|1004.2|1002.3|1001.8|1797
1652191200000|2022-05-10 14:00:00|1004.4|1003.9|1005.8|1005.3|1005.8|1005.3|1003.3|1002.8|1754
1652191500000|2022-05-10 14:05:00|1005.9|1005.4|1005.2|1004.7|1007.1|1006.6|1005.1|1004.6|2567
1652191800000|2022-05-10 14:10:00|1005.3|1004.8|1004.3|1003.8|1006|1005.5|1003.5|1003|1130
1652192100000|2022-05-10 14:15:00|1004.5|1004|1005|1004.5|1005.9|1005.4|1004.5|1004|1358
1652192400000|2022-05-10 14:20:00|1004.9|1004.4|1003.9|1003.4|1006.1|1005.6|1003.1|1002.6|2469
1652192700000|2022-05-10 14:25:00|1003.8|1003.3|1002.9|1002.4|1004.2|1003.7|1001.9|1001.4|1921
1652193000000|2022-05-10 14:30:00|1002.8|1002.3|1002|1001.5|1003.4|1002.9|1001.7|1001.2|1863
1652193300000|2022-05-10 14:35:00|1002.1|1001.6|999.9|999.4|1002.2|1001.7|999.9|999.4|1523
1652193600000|2022-05-10 14:40:00|999.8|999.3|999.5|999|999.9|999.4|998.3|997.8|1716
1652193900000|2022-05-10 14:45:00|999.3|998.8|997|996.5|999.5|999|996.7|996.2|1150
1652194200000|2022-05-10 14:50:00|996.9|996.4|997.9|997.4|998.2|997.7|996|995.5|1216
1652194500000|2022-05-10 14:55:00|997.8|997.3|996.1|995.6|997.8|997.3|996.1|995.6|1617
1652194800000|2022-05-10 15:00:00|996.2|995.7|994.8|994.3|997.1|996.6|994.6|994.1|1897
1652195100000|2022-05-10 15:05:00|994.9|994.4|993.1|992.6|995|994.5|992.9|992.4|1511
1652195400000|2022-05-10 15:10:00|993|992.5|993.2|992.7|994.3|993.8|992.4|991.9|1638
1652195700000|2022-05-10 15:15:00|993.1|992.6|995.2|994.7|995.2|994.7|992.5|992|1263
1652196000000|2022-05-10 15:20:00|995.3|994.8|992.7|992.2|995.4|994.9|992.4|991.9|1746
1652196300000|2022-05-10 15:25:00|992.6|992.1|993.4|992.9|993.5|993|991.6|991.1|1220
1652196600000|2022-05-10 15:30:00|993.5|993|992.8|992.3|994.3|993.8|991.7|991.2|1717
1652196900000|2022-05-10 15:35:00|992.9|992.4|995.9|995.4|996.1|995.6|992.8|992.3|1379
1652197200000|2022-05-10 15:40:00|995.8|995.3|994.3|993.8|996.6|996.1|993.8|993.3|1445
1652197500000|2022-05-10 15:45:00|994.5|994|993.2|992.7|994.5|994|992.9|992.4|969
1652197800000|2022-05-10 15:50:00|993.1|992.6|993.4|992.9|993.6|993.1|991.4|990.9|855
1652198100000|2022-05-10 15:55:00|993.3|992.8|993.6|993.1|994.1|993.6|991.2|990.7|732
1652198400000|2022-05-10 16:00:00|993.7|993.2|994.8|994.3|995.1|994.6|992.9|992.4|834
1652198700000|2022-05-10 16:05:00|994.9|994.4|992.2|991.7|994.9|994.4|992.1|991.6|765
1652199000000|2022-05-10 16:10:00|992.3|991.8|993.5|993|994.4|993.9|991.7|991.2|1029
1652199300000|2022-05-10 16:15:00|993.4|992.9|992.8|992.3|994.7|994.2|992.6|992.1|722
1652199600000|2022-05-10 16:20:00|992.7|992.2|992|991.5|993|992.5|991.8|991.3|916
1652199900000|2022-05-10 16:25:00|991.8|991.3|992.3|991.8|992.7|992.2|991.4|990.9|873
1652200200000|2022-05-10 16:30:00|992.2|991.7|991.3|990.8|993.2|992.7|990.2|989.7|997
1652200500000|2022-05-10 16:35:00|991.1|990.6|992|991.5|992.8|992.3|991.1|990.6|469
1652200800000|2022-05-10 16:40:00|991.8|991.3|993.2|992.7|993.7|993.2|991.6|991.1|538
1652201100000|2022-05-10 16:45:00|993.3|992.8|994.4|993.9|995.1|994.6|993.1|992.6|1042
1652201400000|2022-05-10 16:50:00|994.2|993.7|992.3|991.8|994.3|993.8|992|991.5|585
1652201700000|2022-05-10 16:55:00|992.2|991.7|992.8|992.3|993.1|992.6|992.1|991.6|366
1652202000000|2022-05-10 17:00:00|992.7|992.2|994.5|994|995|994.5|992|991.5|775
1652202300000|2022-05-10 17:05:00|994.3|993.8|995.5|995|995.9|995.4|994.3|993.8|544
1652202600000|2022-05-10 17:10:00|995.4|994.9|993.7|993.2|995.4|994.9|993.1|992.6|1720
1652202900000|2022-05-10 17:15:00|993.6|993.1|992.8|992.3|994.2|993.7|992.3|991.8|2142
1652203200000|2022-05-10 17:20:00|992.9|992.4|993|992.5|993.5|993|991.8|991.3|1374
1652203500000|2022-05-10 17:25:00|993.1|992.6|995.5|995|995.6|995.1|992.8|992.3|1177
1652203800000|2022-05-10 17:30:00|995.7|995.2|998|997.5|998|997.5|995.7|995.2|839
1652204100000|2022-05-10 17:35:00|997.9|997.4|999|998.5|999.6|999.1|997.9|997.4|1424
1652204400000|2022-05-10 17:40:00|999.1|998.6|999.9|999.4|1001|1000.5|999|998.5|688
1652204700000|2022-05-10 17:45:00|1000.2|999.7|1001.7|1001.2|1002|1001.5|1000|999.5|377
1652205000000|2022-05-10 17:50:00|1001.8|1001.3|1001.7|1001.2|1002.4|1001.9|1000.6|1000.1|559
1652205300000|2022-05-10 17:55:00|1001.9|1001.4|1003|1002.5|1003|1002.5|1001.3|1000.8|355
1652205600000|2022-05-10 18:00:00|1003.1|1002.6|1003|1002.5|1003.5|1003|1002|1001.5|1048
1652205900000|2022-05-10 18:05:00|1003.1|1002.6|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|483
1652206200000|2022-05-10 18:10:00|1001.7|1001.2|1002.9|1002.4|1003.4|1002.9|1001.4|1000.9|493
1652206500000|2022-05-10 18:15:00|1003|1002.5|1001.7|1001.2|1003|1002.5|999.6|999.1|1732
1652206800000|2022-05-10 18:20:00|1001.8|1001.3|1000.2|999.7|1002.1|1001.6|1000|999.5|674
1652207100000|2022-05-10 18:25:00|1000.3|999.8|999.9|999.4|1000.4|999.9|998.9|998.4|995
1652207400000|2022-05-10 18:30:00|1000|999.5|999.7|999.2|1000.4|999.9|999.3|998.8|409
1652207700000|2022-05-10 18:35:00|999.6|999.1|999.7|999.2|1000.8|1000.3|999.5|999|593
1652208000000|2022-05-10 18:40:00|999.5|999|1002|1001.5|1002.2|1001.7|998.5|998|693
1652208300000|2022-05-10 18:45:00|1001.9|1001.4|1000.7|1000.2|1001.9|1001.4|999.3|998.8|843
1652208600000|2022-05-10 18:50:00|1000.6|1000.1|1000.9|1000.4|1001.6|1001.1|1000.2|999.7|507
1652208900000|2022-05-10 18:55:00|1001.3|1000.8|1001.1|1000.6|1001.6|1001.1|999.1|998.6|1081
1652209200000|2022-05-10 19:00:00|1001.2|1000.7|1000.8|1000.3|1001.6|1001.1|1000.2|999.7|574
1652209500000|2022-05-10 19:05:00|1000.9|1000.4|1001|1000.5|1002.7|1002.2|1000.8|1000.3|550
1652209800000|2022-05-10 19:10:00|1001.1|1000.6|1001.9|1001.4|1002.1|1001.6|1000.7|1000.2|613
1652210100000|2022-05-10 19:15:00|1001.8|1001.3|1002.1|1001.6|1002.5|1002|1000.8|1000.3|670
1652210400000|2022-05-10 19:20:00|1002|1001.5|1002.1|1001.6|1002.1|1001.6|1001.9|1001.4|7
1652210700000|2022-05-10 19:25:00|1000|999.5|999.4|998.9|1000.2|999.7|998.7|998.2|699
1652211000000|2022-05-10 19:30:00|999.3|998.8|999.1|998.6|999.4|998.9|998.5|998|812
1652211300000|2022-05-10 19:35:00|999|998.5|998.1|997.6|999.5|999|997.6|997.1|819
1652211600000|2022-05-10 19:40:00|997.9|997.4|997.4|996.9|998.1|997.6|997.2|996.7|763
1652211900000|2022-05-10 19:45:00|997.3|996.8|998.6|998.1|999.2|998.7|996.8|996.3|1430
1652212200000|2022-05-10 19:50:00|998.5|998|998.7|998.2|998.8|998.3|997.3|996.8|2579
1652212500000|2022-05-10 19:55:00|998.5|998|999.5|999|999.9|999.4|997.5|997|12568
1652212800000|2022-05-10 20:00:00|999.8|998.8|998.6|997.6|999.8|998.8|998.4|997.4|1173
1652213100000|2022-05-10 20:05:00|998.8|997.8|998.8|997.8|999.7|998.7|998.8|997.8|163
1652213400000|2022-05-10 20:10:00|999.1|998.1|999.1|998.1|999.2|998.2|998.6|997.6|17
1652213700000|2022-05-10 20:15:00|999.2|998.2|999.5|998.5|999.5|998.5|999.2|998.2|89
1652214000000|2022-05-10 20:20:00|999.1|998.1|999.1|998.1|999.8|998.8|999.1|998.1|44
1652214300000|2022-05-10 20:25:00|999.9|998.9|999.2|998.2|999.9|998.9|999.2|998.2|4
1652214600000|2022-05-10 20:30:00|999.1|998.1|998.8|997.8|999.2|998.2|998.8|997.8|8
1652214900000|2022-05-10 20:35:00|998.6|997.6|998.7|997.7|998.7|997.7|998.6|997.6|4
1652215200000|2022-05-10 20:40:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|2
1652215500000|2022-05-10 20:45:00|998.8|997.8|999.3|998.3|999.5|998.5|998.6|997.6|166
1652215800000|2022-05-10 20:50:00|999.4|998.4|999.4|998.4|999.4|998.4|998.8|997.8|27
1652216100000|2022-05-10 20:55:00|999.2|998.2|999.3|998.3|999.4|998.4|998.9|997.9|26
1652216400000|2022-05-10 21:00:00|999.6|998.6|998.7|997.7|999.6|998.6|998.7|997.7|2
1652216700000|2022-05-10 21:05:00|||||||||1
1652217000000|2022-05-10 21:10:00|998.6|997.6|998.4|997.4|998.6|997.6|998.4|997.4|1
1652217300000|2022-05-10 21:15:00|||||||||2
1652217600000|2022-05-10 21:20:00|||||||||1
1652217900000|2022-05-10 21:25:00|||||||||1
1652218200000|2022-05-10 21:30:00|998.6|997.6|998.5|997.5|998.6|997.6|998.5|997.5|3
1652218500000|2022-05-10 21:35:00|||||||||1
1652218800000|2022-05-10 21:40:00|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|1
1652219100000|2022-05-10 21:45:00|||||||||1
1652219400000|2022-05-10 21:50:00|||||||||1
1652219700000|2022-05-10 21:55:00|998.3|997.3|997.6|996.6|998.3|997.3|997.6|996.6|3
1652220000000|2022-05-10 22:00:00|998.8|996.8|998.5|996.5|999|997|998.3|996.3|0
1652220300000|2022-05-10 22:05:00|998.6|996.6|998.4|996.4|998.8|996.8|998.1|996.1|0
1652220600000|2022-05-10 22:10:00|998.5|996.5|998.4|996.4|998.8|996.8|998.2|996.2|0
1652220900000|2022-05-10 22:15:00|998.5|996.5|998.4|996.4|998.7|996.7|998.2|996.2|0
1652221200000|2022-05-10 22:20:00|998.5|996.5|998.9|996.9|999.1|997.1|998.5|996.5|0
1652221500000|2022-05-10 22:25:00|999|997|998.9|996.9|999|997|998.3|996.3|0
1652221800000|2022-05-10 22:30:00|999|997|999.4|997.4|999.4|997.4|999|997|0
1652222100000|2022-05-10 22:35:00|999.3|997.3|999.4|997.4|999.4|997.4|999.2|997.2|0
1652222400000|2022-05-10 22:40:00|999.3|997.3|999.6|997.6|999.7|997.7|999.3|997.3|0
1652222700000|2022-05-10 22:45:00|999.7|997.7|1000|998|1000.2|998.2|999.7|997.7|0
1652223000000|2022-05-10 22:50:00|1000.1|998.1|1000.2|998.2|1000.3|998.3|1000|998|0
1652223300000|2022-05-10 22:55:00|1000.3|998.3|1000|998|1000.3|998.3|1000|998|0
1652223600000|2022-05-10 23:00:00|1000.1|998.1|999.9|997.9|1000.1|998.1|999.8|997.8|0
1652223900000|2022-05-10 23:05:00|999.8|997.8|1000.3|998.3|1000.5|998.5|999.8|997.8|0
1652224200000|2022-05-10 23:10:00|1000.5|998.5|1001.2|999.2|1001.6|999.6|1000.3|998.3|0
1652224500000|2022-05-10 23:15:00|1001.1|999.1|1000.8|998.8|1001.2|999.2|1000.8|998.8|0
1652225100000|2022-05-10 23:25:00|1000.9|998.9|1000.9|998.9|1001.1|999.1|1000.9|998.9|0
1652225400000|2022-05-10 23:30:00|1001|999|1000|998|1001.1|999.1|999.8|997.8|0
1652225700000|2022-05-10 23:35:00|999.9|997.9|999.7|997.7|1000.5|998.5|999.4|997.4|0
1652226000000|2022-05-10 23:40:00|999.8|997.8|1000|998|1000.1|998.1|999.3|997.3|0
1652226300000|2022-05-10 23:45:00|999.8|997.8|999.4|997.4|999.9|997.9|999.3|997.3|0
1652226600000|2022-05-10 23:50:00|999.5|997.5|999.3|997.3|999.5|997.5|999.3|997.3|0
1652226900000|2022-05-10 23:55:00|999.4|997.4|999.9|997.9|999.9|997.9|998.6|996.6|0
1652227200000|2022-05-11 00:00:00|996.7|995.7|998.4|997.4|999.1|998.1|996.7|995.7|29
1652227500000|2022-05-11 00:05:00|998.3|997.3|1000.3|999.3|1000.3|999.3|998.3|997.3|81
1652227800000|2022-05-11 00:10:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000|999|37
1652228100000|2022-05-11 00:15:00|1000.3|999.3|1001.3|1000.3|1001.3|1000.3|1000.3|999.3|48
1652228400000|2022-05-11 00:20:00|1001.1|1000.1|1000.7|999.7|1001.1|1000.1|1000.4|999.4|48
1652228700000|2022-05-11 00:25:00|1000.9|999.9|1001.1|1000.1|1002.1|1001.1|1000.9|999.9|57
1652229000000|2022-05-11 00:30:00|1001.3|1000.3|1001|1000|1001.3|1000.3|1000.6|999.6|42
1652229300000|2022-05-11 00:35:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.5|999.5|74
1652229600000|2022-05-11 00:40:00|1000.5|999.5|1000.2|999.2|1000.5|999.5|1000|999|61
1652229900000|2022-05-11 00:45:00|1000|999|998.5|997.5|1000.1|999.1|998.4|997.4|96
1652230200000|2022-05-11 00:50:00|998.4|997.4|998.1|997.1|998.5|997.5|997.6|996.6|116
1652230500000|2022-05-11 00:55:00|998.2|997.2|999.1|998.1|999.2|998.2|998.2|997.2|66
1652230800000|2022-05-11 01:00:00|999.2|998.2|999.4|998.4|999.4|998.4|998.6|997.6|38
1652231100000|2022-05-11 01:05:00|999.6|998.6|998.4|997.4|999.6|998.6|998.4|997.4|34
1652231400000|2022-05-11 01:10:00|998.5|997.5|998.2|997.2|998.5|997.5|997.7|996.7|53
1652231700000|2022-05-11 01:15:00|998.4|997.4|998.9|997.9|999|998|998|997|38
1652232000000|2022-05-11 01:20:00|998.8|997.8|999.7|998.7|1000.5|999.5|998.8|997.8|27
1652232300000|2022-05-11 01:25:00|999.3|998.3|1000.3|999.3|1000.3|999.3|999|998|32
1652232600000|2022-05-11 01:30:00|1000.5|999.5|1001.3|1000.3|1001.8|1000.8|999.6|998.6|65
1652232900000|2022-05-11 01:35:00|1001.4|1000.4|1002.7|1001.7|1002.7|1001.7|1000.1|999.1|32
1652233200000|2022-05-11 01:40:00|1002.8|1001.8|1004.4|1003.4|1004.4|1003.4|1002.8|1001.8|71
1652233500000|2022-05-11 01:45:00|1004|1003|1004.9|1003.9|1004.9|1003.9|1003.6|1002.6|39
1652233800000|2022-05-11 01:50:00|1005|1004|1007.2|1006.2|1007.4|1006.4|1004.7|1003.7|118
1652234100000|2022-05-11 01:55:00|1007.3|1006.3|1007.7|1006.7|1008.9|1007.9|1007.2|1006.2|241
1652234400000|2022-05-11 02:00:00|1007.5|1006.5|1007.9|1006.9|1008|1007|1007|1006|47
1652234700000|2022-05-11 02:05:00|1008.2|1007.2|1011.6|1010.6|1011.6|1010.6|1008.2|1007.2|50
1652235000000|2022-05-11 02:10:00|1011.5|1010.5|1012.8|1011.8|1013.6|1012.6|1011.5|1010.5|174
1652235300000|2022-05-11 02:15:00|1012.7|1011.7|1012|1011|1012.7|1011.7|1011.7|1010.7|31
1652235600000|2022-05-11 02:20:00|1012.1|1011.1|1011.7|1010.7|1012.6|1011.6|1011.3|1010.3|57
1652235900000|2022-05-11 02:25:00|1011.8|1010.8|1012.4|1011.4|1012.8|1011.8|1011.8|1010.8|51
1652236200000|2022-05-11 02:30:00|1012.7|1011.7|1013.1|1012.1|1013.5|1012.5|1012.5|1011.5|53
1652236500000|2022-05-11 02:35:00|1012.6|1011.6|1011.4|1010.4|1012.6|1011.6|1010.7|1009.7|25
1652236800000|2022-05-11 02:40:00|1011.5|1010.5|1010.5|1009.5|1011.9|1010.9|1010.4|1009.4|20
1652237100000|2022-05-11 02:45:00|1010.3|1009.3|1011.2|1010.2|1011.2|1010.2|1010.3|1009.3|13
1652237400000|2022-05-11 02:50:00|1011.3|1010.3|1012.4|1011.4|1012.9|1011.9|1010.7|1009.7|48
1652237700000|2022-05-11 02:55:00|1012.5|1011.5|1012.9|1011.9|1012.9|1011.9|1011.7|1010.7|36
1652238000000|2022-05-11 03:00:00|1012.8|1011.8|1012.3|1011.3|1012.8|1011.8|1012|1011|37
1652238300000|2022-05-11 03:05:00|1012.2|1011.2|1012.4|1011.4|1013.1|1012.1|1012.2|1011.2|16
1652238600000|2022-05-11 03:10:00|1012|1011|1011.9|1010.9|1012.3|1011.3|1011.4|1010.4|29
1652238900000|2022-05-11 03:15:00|1011.7|1010.7|1012.7|1011.7|1012.7|1011.7|1011.7|1010.7|13
1652239200000|2022-05-11 03:20:00|1012.9|1011.9|1013.9|1012.9|1014|1013|1012.9|1011.9|42
1652239500000|2022-05-11 03:25:00|1013.6|1012.6|1012.9|1011.9|1013.6|1012.6|1012.9|1011.9|10
1652239800000|2022-05-11 03:30:00|1012.8|1011.8|1013.9|1012.9|1013.9|1012.9|1012.8|1011.8|16
1652240100000|2022-05-11 03:35:00|1014|1013|1013.6|1012.6|1014.6|1013.6|1013.6|1012.6|55
1652240400000|2022-05-11 03:40:00|1013.9|1012.9|1014.1|1013.1|1014.1|1013.1|1013.3|1012.3|23
1652240700000|2022-05-11 03:45:00|1014.5|1013.5|1016.2|1015.2|1016.2|1015.2|1014.5|1013.5|10
1652241000000|2022-05-11 03:50:00|1016.3|1015.3|1016|1015|1016.3|1015.3|1015.7|1014.7|79
1652241300000|2022-05-11 03:55:00|1015.8|1014.8|1016.1|1015.1|1016.3|1015.3|1015.8|1014.8|30
1652241600000|2022-05-11 04:00:00|1016|1015|1015.9|1014.9|1016|1015|1015.8|1014.8|12
1652241900000|2022-05-11 04:05:00|1015.8|1014.8|1016|1015|1016.2|1015.2|1015.6|1014.6|12
1652242200000|2022-05-11 04:10:00|1015.7|1014.7|1015.5|1014.5|1015.7|1014.7|1015.5|1014.5|23
1652242500000|2022-05-11 04:15:00|1015.4|1014.4|1015.7|1014.7|1015.7|1014.7|1015.1|1014.1|23
1652242800000|2022-05-11 04:20:00|1015.8|1014.8|1014.6|1013.6|1015.8|1014.8|1014.6|1013.6|18
1652243100000|2022-05-11 04:25:00|1014.5|1013.5|1014.5|1013.5|1014.7|1013.7|1014.4|1013.4|21
1652243400000|2022-05-11 04:30:00|1014.6|1013.6|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|97
1652243700000|2022-05-11 04:35:00|1014.6|1013.6|1014.3|1013.3|1014.6|1013.6|1014.3|1013.3|25
1652244000000|2022-05-11 04:40:00|1014.4|1013.4|1013.9|1012.9|1014.5|1013.5|1013.8|1012.8|39
1652244300000|2022-05-11 04:45:00|1014|1013|1013.9|1012.9|1014.4|1013.4|1013.8|1012.8|59
1652244600000|2022-05-11 04:50:00|1014|1013|1014.7|1013.7|1014.7|1013.7|1014|1013|60
1652244900000|2022-05-11 04:55:00|1014.8|1013.8|1014.1|1013.1|1014.8|1013.8|1014.1|1013.1|42
1652245200000|2022-05-11 05:00:00|1014.2|1013.2|1014.6|1013.6|1015.2|1014.2|1014.2|1013.2|178
1652245500000|2022-05-11 05:05:00|1014.7|1013.7|1014.4|1013.4|1016.2|1015.2|1014.4|1013.4|58
1652245800000|2022-05-11 05:10:00|1014.5|1013.5|1014.7|1013.7|1015|1014|1013.9|1012.9|64
1652246100000|2022-05-11 05:15:00|1014.9|1013.9|1014.8|1013.8|1015.9|1014.9|1014.8|1013.8|48
1652246400000|2022-05-11 05:20:00|1015|1014|1016.2|1015.2|1016.2|1015.2|1014.7|1013.7|59
1652246700000|2022-05-11 05:25:00|1015.3|1014.3|1018.1|1017.1|1018.3|1017.3|1015.3|1014.3|246
1652247000000|2022-05-11 05:30:00|1018.3|1017.3|1017.4|1016.4|1018.4|1017.4|1017.3|1016.3|61
1652247300000|2022-05-11 05:35:00|1017.5|1016.5|1017.6|1016.6|1018.5|1017.5|1017.1|1016.1|52
1652247600000|2022-05-11 05:40:00|1017.2|1016.2|1015.5|1014.5|1017.3|1016.3|1015.5|1014.5|28
1652247900000|2022-05-11 05:45:00|1015.3|1014.3|1015.9|1014.9|1016.4|1015.4|1015.3|1014.3|36
1652248200000|2022-05-11 05:50:00|1015.8|1014.8|1014.1|1013.1|1015.8|1014.8|1014.1|1013.1|49
1652248500000|2022-05-11 05:55:00|1014.3|1013.3|1013.6|1012.6|1014.3|1013.3|1012.8|1011.8|130
1652248800000|2022-05-11 06:00:00|1013.3|1012.3|1014.3|1013.3|1014.3|1013.3|1012.9|1011.9|25
1652249100000|2022-05-11 06:05:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1013.6|1012.6|13
1652249400000|2022-05-11 06:10:00|1014|1013|1013.7|1012.7|1014|1013|1013.2|1012.2|94
1652249700000|2022-05-11 06:15:00|1013.8|1012.8|1015.5|1014.5|1015.5|1014.5|1013.8|1012.8|110
1652250000000|2022-05-11 06:20:00|1015.6|1014.6|1014.4|1013.4|1015.6|1014.6|1014.2|1013.2|89
1652250300000|2022-05-11 06:25:00|1014.5|1013.5|1013.4|1012.4|1014.5|1013.5|1013.2|1012.2|97
1652250600000|2022-05-11 06:30:00|1013.7|1012.7|1012.9|1011.9|1014.5|1013.5|1012.9|1011.9|46
1652250900000|2022-05-11 06:35:00|1012.7|1011.7|1011.1|1010.1|1013|1012|1010.7|1009.7|269
1652251200000|2022-05-11 06:40:00|1011.4|1010.4|1012.2|1011.2|1012.3|1011.3|1011.4|1010.4|53
1652251500000|2022-05-11 06:45:00|1012.4|1011.4|1011.3|1010.3|1012.6|1011.6|1010.8|1009.8|244
1652251800000|2022-05-11 06:50:00|1011.4|1010.4|1011.1|1010.1|1011.4|1010.4|1010.2|1009.2|207
1652252100000|2022-05-11 06:55:00|1010.7|1009.7|1010.4|1009.4|1010.7|1009.7|1009.9|1008.9|268
1652252400000|2022-05-11 07:00:00|1010.6|1009.6|1010.6|1009.6|1011.2|1010.2|1009.4|1008.4|552
1652252700000|2022-05-11 07:05:00|1010.5|1009.5|1012.2|1011.2|1012.6|1011.6|1010.5|1009.5|481
1652253000000|2022-05-11 07:10:00|1012.1|1011.1|1010.6|1009.6|1012.6|1011.6|1010.6|1009.6|283
1652253300000|2022-05-11 07:15:00|1010.5|1009.5|1010.4|1009.4|1010.7|1009.7|1009.8|1008.8|378
1652253600000|2022-05-11 07:20:00|1010.5|1009.5|1010.5|1009.5|1011.9|1010.9|1010.2|1009.2|509
1652253900000|2022-05-11 07:25:00|1010.6|1009.6|1009.4|1008.4|1010.6|1009.6|1009.2|1008.2|184
1652254200000|2022-05-11 07:30:00|1009.3|1008.3|1008.3|1007.3|1009.5|1008.5|1008.2|1007.2|406
1652254500000|2022-05-11 07:35:00|1008.4|1007.4|1009|1008|1009.3|1008.3|1008.4|1007.4|174
1652254800000|2022-05-11 07:40:00|1008.9|1007.9|1009.3|1008.3|1009.8|1008.8|1008.7|1007.7|312
1652255100000|2022-05-11 07:45:00|1009.4|1008.4|1009.1|1008.1|1009.9|1008.9|1008.7|1007.7|187
1652255400000|2022-05-11 07:50:00|1009.2|1008.2|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|118
1652255700000|2022-05-11 07:55:00|1008.9|1007.9|1010|1009|1010.2|1009.2|1008.5|1007.5|370
1652256000000|2022-05-11 08:00:00|1009.9|1008.9|1010.1|1009.1|1010.7|1009.7|1009.8|1008.8|243
1652256300000|2022-05-11 08:05:00|1010.2|1009.2|1011.1|1010.1|1011.2|1010.2|1009.9|1008.9|333
1652256600000|2022-05-11 08:10:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.6|1011.2|1010.2|370
1652256900000|2022-05-11 08:15:00|1011.3|1010.3|1011.1|1010.1|1011.7|1010.7|1011|1010|267
1652257200000|2022-05-11 08:20:00|1011|1010|1012.6|1011.6|1012.7|1011.7|1011|1010|175
1652257500000|2022-05-11 08:25:00|1012.7|1011.7|1012.6|1011.6|1012.9|1011.9|1012.4|1011.4|182
1652257800000|2022-05-11 08:30:00|1012.7|1011.7|1013.2|1012.2|1013.3|1012.3|1012.6|1011.6|414
1652258100000|2022-05-11 08:35:00|1013.3|1012.3|1013.9|1012.9|1014.2|1013.2|1013.3|1012.3|122
1652258400000|2022-05-11 08:40:00|1014|1013|1015.2|1014.2|1015.5|1014.5|1014|1013|370
1652258700000|2022-05-11 08:45:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1014.6|1013.6|341
1652259000000|2022-05-11 08:50:00|1015.1|1014.1|1016|1015|1016|1015|1014.9|1013.9|340
1652259300000|2022-05-11 08:55:00|1016.1|1015.1|1015.7|1014.7|1016.2|1015.2|1015.6|1014.6|121
1652259600000|2022-05-11 09:00:00|1015.8|1014.8|1015.9|1014.9|1016.1|1015.1|1015.3|1014.3|99
1652259900000|2022-05-11 09:05:00|1016|1015|1016.2|1015.2|1016.5|1015.5|1015.6|1014.6|181
1652260200000|2022-05-11 09:10:00|1016.4|1015.4|1016.1|1015.1|1017.1|1016.1|1016.1|1015.1|130
1652260500000|2022-05-11 09:15:00|1016.2|1015.2|1015.8|1014.8|1016.5|1015.5|1015.6|1014.6|272
1652260800000|2022-05-11 09:20:00|1016|1015|1015.1|1014.1|1016.2|1015.2|1015.1|1014.1|86
1652261100000|2022-05-11 09:25:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.2|1014.2|53
1652261400000|2022-05-11 09:30:00|1015.6|1014.6|1015.1|1014.1|1015.8|1014.8|1014.9|1013.9|115
1652261700000|2022-05-11 09:35:00|1015.2|1014.2|1014.9|1013.9|1015.6|1014.6|1014.5|1013.5|62
1652262000000|2022-05-11 09:40:00|1014.7|1013.7|1014.4|1013.4|1015|1014|1014.1|1013.1|83
1652262300000|2022-05-11 09:45:00|1014.6|1013.6|1014.2|1013.2|1014.7|1013.7|1014|1013|187
1652262600000|2022-05-11 09:50:00|1014.3|1013.3|1014.3|1013.3|1014.4|1013.4|1014|1013|201
1652262900000|2022-05-11 09:55:00|1014.2|1013.2|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|121
1652263200000|2022-05-11 10:00:00|1014.3|1013.3|1013.4|1012.4|1014.5|1013.5|1013.3|1012.3|63
1652263500000|2022-05-11 10:05:00|1013.5|1012.5|1012.3|1011.3|1013.5|1012.5|1012.3|1011.3|120
1652263800000|2022-05-11 10:10:00|1012.4|1011.4|1012.7|1011.7|1012.9|1011.9|1012.3|1011.3|84
1652264100000|2022-05-11 10:15:00|1012.8|1011.8|1012.8|1011.8|1013.2|1012.2|1012.8|1011.8|54
1652264400000|2022-05-11 10:20:00|1013|1012|1013|1012|1013.1|1012.1|1012.5|1011.5|50
1652264700000|2022-05-11 10:25:00|1012.9|1011.9|1013.6|1012.6|1013.6|1012.6|1012.7|1011.7|52
1652265000000|2022-05-11 10:30:00|1013.5|1012.5|1014.1|1013.1|1014.5|1013.5|1013.5|1012.5|221
1652265300000|2022-05-11 10:35:00|1014|1013|1014.5|1013.5|1014.6|1013.6|1014|1013|49
1652265600000|2022-05-11 10:40:00|1014.6|1013.6|1014.8|1013.8|1014.9|1013.9|1014.3|1013.3|305
1652265900000|2022-05-11 10:45:00|1014.9|1013.9|1014.7|1013.7|1015.1|1014.1|1014.6|1013.6|142
1652266200000|2022-05-11 10:50:00|1014.8|1013.8|1014.9|1013.9|1014.9|1013.9|1014.3|1013.3|121
1652266500000|2022-05-11 10:55:00|1014.8|1013.8|1014.8|1013.8|1015.3|1014.3|1014.7|1013.7|217
1652266800000|2022-05-11 11:00:00|1014.9|1013.9|1014.6|1013.6|1015|1014|1014.5|1013.5|204
1652267100000|2022-05-11 11:05:00|1014.5|1013.5|1014.7|1013.7|1014.9|1013.9|1014.4|1013.4|190
1652267400000|2022-05-11 11:10:00|1014.6|1013.6|1014.2|1013.2|1014.8|1013.8|1014.2|1013.2|174
1652267700000|2022-05-11 11:15:00|1014.3|1013.3|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|147
1652268000000|2022-05-11 11:20:00|1014.4|1013.4|1014.8|1013.8|1015|1014|1014.4|1013.4|119
1652268300000|2022-05-11 11:25:00|1014.9|1013.9|1014.8|1013.8|1015.1|1014.1|1014.6|1013.6|70
1652268600000|2022-05-11 11:30:00|1014.9|1013.9|1014.1|1013.1|1014.9|1013.9|1014|1013|134
1652268900000|2022-05-11 11:35:00|1014.2|1013.2|1015.2|1014.2|1015.9|1014.9|1014.2|1013.2|193
1652269200000|2022-05-11 11:40:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|75
1652269500000|2022-05-11 11:45:00|1015.6|1014.6|1014.8|1013.8|1015.6|1014.6|1014.6|1013.6|181
1652269800000|2022-05-11 11:50:00|1015|1014|1015|1014|1015.5|1014.5|1015|1014|52
1652270100000|2022-05-11 11:55:00|1014.9|1013.9|1015.5|1014.5|1015.5|1014.5|1014.6|1013.6|75
1652270400000|2022-05-11 12:00:00|1015.4|1014.4|1015.4|1014.4|1015.8|1014.8|1015.2|1014.2|172
1652270700000|2022-05-11 12:05:00|1015.3|1014.3|1015.1|1014.1|1015.7|1014.7|1015|1014|60
1652271000000|2022-05-11 12:10:00|1015|1014|1014.3|1013.3|1015.2|1014.2|1014.2|1013.2|113
1652271300000|2022-05-11 12:15:00|1014.1|1013.1|1013.9|1012.9|1014.2|1013.2|1013.6|1012.6|57
1652271600000|2022-05-11 12:20:00|1014|1013|1014.5|1013.5|1014.5|1013.5|1013.5|1012.5|129
1652271900000|2022-05-11 12:25:00|1014.3|1013.3|1014.5|1013.5|1015.1|1014.1|1014.1|1013.1|341
1652272200000|2022-05-11 12:30:00|1013.9|1012.9|1006.2|1005.2|1015|1014|1003.5|1002.5|2286
1652272500000|2022-05-11 12:35:00|1006.1|1005.1|1000.2|999.2|1006.2|1005.2|1000.1|999.1|1078
1652272800000|2022-05-11 12:40:00|1000.1|999.1|1001.8|1000.8|1003.1|1002.1|999.7|998.7|1038
1652273100000|2022-05-11 12:45:00|1002.3|1001.3|1000.9|999.9|1002.9|1001.9|1000.1|999.1|297
1652273400000|2022-05-11 12:50:00|1001|1000|997.7|996.7|1001.2|1000.2|997.6|996.6|564
1652273700000|2022-05-11 12:55:00|997.8|996.8|998.5|997.5|999.2|998.2|997.3|996.3|929
1652274000000|2022-05-11 13:00:00|998.4|997.4|1000.6|999.6|1000.8|999.8|998|997|217
1652274300000|2022-05-11 13:05:00|1000.4|999.4|1001.5|1000.5|1002.9|1001.9|1000.4|999.4|1751
1652274600000|2022-05-11 13:10:00|1001.7|1000.7|1002.9|1001.9|1003.7|1002.7|1001.7|1000.7|266
1652274900000|2022-05-11 13:15:00|1003.3|1002.3|1005|1004|1005.1|1004.1|1002.2|1001.2|612
1652275200000|2022-05-11 13:20:00|1005.1|1004.1|1006.2|1005.2|1007|1006|1004.9|1003.9|483
1652275500000|2022-05-11 13:25:00|1006.3|1005.3|1006.6|1005.6|1007.5|1006.5|1005.6|1004.6|827
1652275800000|2022-05-11 13:30:00|1006.4|1005.9|1004.7|1004.2|1010.1|1009.6|1004.2|1003.7|3518
1652276100000|2022-05-11 13:35:00|1004.8|1004.3|1003.7|1003.2|1004.9|1004.4|1001.6|1001.1|4036
1652276400000|2022-05-11 13:40:00|1003.4|1002.9|1009.6|1009.1|1010|1009.5|1002.7|1002.2|3980
1652276700000|2022-05-11 13:45:00|1009.7|1009.2|1012.6|1012.1|1013.7|1013.2|1009.2|1008.7|5090
1652277000000|2022-05-11 13:50:00|1012.8|1012.3|1011|1010.5|1013.5|1013|1010.5|1010|3684
1652277300000|2022-05-11 13:55:00|1010.7|1010.2|1011|1010.5|1011.2|1010.7|1008.5|1008|2207
1652277600000|2022-05-11 14:00:00|1010.9|1010.4|1012|1011.5|1012.2|1011.7|1008.7|1008.2|2554
1652277900000|2022-05-11 14:05:00|1012.1|1011.6|1008.6|1008.1|1012.1|1011.6|1008.4|1007.9|2166
1652278200000|2022-05-11 14:10:00|1008.5|1008|1008.5|1008|1009.9|1009.4|1007|1006.5|2008
1652278500000|2022-05-11 14:15:00|1008.6|1008.1|1009.8|1009.3|1009.8|1009.3|1007|1006.5|1944
1652278800000|2022-05-11 14:20:00|1009.7|1009.2|1012|1011.5|1012.5|1012|1008.2|1007.7|2475
1652279100000|2022-05-11 14:25:00|1011.9|1011.4|1011.6|1011.1|1012.6|1012.1|1010.5|1010|2437
1652279400000|2022-05-11 14:30:00|1011.5|1011|1010|1009.5|1012.3|1011.8|1009.1|1008.6|1008
1652279700000|2022-05-11 14:35:00|1010.1|1009.6|1011.8|1011.3|1012.5|1012|1008.9|1008.4|1015
1652280000000|2022-05-11 14:40:00|1011.3|1010.8|1012.6|1012.1|1012.9|1012.4|1011.3|1010.8|1274
1652280300000|2022-05-11 14:45:00|1012.7|1012.2|1011|1010.5|1013.4|1012.9|1010.5|1010|976
1652280600000|2022-05-11 14:50:00|1010.7|1010.2|1008.5|1008|1010.8|1010.3|1007.6|1007.1|2830
1652280900000|2022-05-11 14:55:00|1008.4|1007.9|1008.3|1007.8|1008.8|1008.3|1007.1|1006.6|1879
1652281200000|2022-05-11 15:00:00|1008.2|1007.7|1008.1|1007.6|1008.7|1008.2|1007|1006.5|1664
1652281500000|2022-05-11 15:05:00|1008|1007.5|1007.6|1007.1|1008.5|1008|1006.9|1006.4|861
1652281800000|2022-05-11 15:10:00|1007.5|1007|1009.2|1008.7|1009.3|1008.8|1007.5|1007|620
1652282100000|2022-05-11 15:15:00|1009.1|1008.6|1006|1005.5|1009.3|1008.8|1005.6|1005.1|701
1652282400000|2022-05-11 15:20:00|1006.1|1005.6|1007.9|1007.4|1008.4|1007.9|1006|1005.5|561
1652282700000|2022-05-11 15:25:00|1007.8|1007.3|1009.1|1008.6|1009.4|1008.9|1007.1|1006.6|2133
1652283000000|2022-05-11 15:30:00|1009.3|1008.8|1009.5|1009|1010.2|1009.7|1008.3|1007.8|983
1652283300000|2022-05-11 15:35:00|1009.6|1009.1|1010.9|1010.4|1012.6|1012.1|1008.7|1008.2|1609
1652283600000|2022-05-11 15:40:00|1010.8|1010.3|1010.1|1009.6|1011.5|1011|1010|1009.5|757
1652283900000|2022-05-11 15:45:00|1010.2|1009.7|1009.3|1008.8|1010.5|1010|1008.7|1008.2|520
1652284200000|2022-05-11 15:50:00|1009.4|1008.9|1008.2|1007.7|1009.5|1009|1007.6|1007.1|543
1652284500000|2022-05-11 15:55:00|1008.1|1007.6|1007.7|1007.2|1008.2|1007.7|1006.8|1006.3|752
1652284800000|2022-05-11 16:00:00|1007.6|1007.1|1006.9|1006.4|1007.7|1007.2|1006.4|1005.9|537
1652285100000|2022-05-11 16:05:00|1006.7|1006.2|1006.6|1006.1|1007.8|1007.3|1006.4|1005.9|530
1652285400000|2022-05-11 16:10:00|1006.4|1005.9|1006.1|1005.6|1006.6|1006.1|1004.9|1004.4|787
1652285700000|2022-05-11 16:15:00|1006|1005.5|1005.3|1004.8|1006.8|1006.3|1005|1004.5|740
1652286000000|2022-05-11 16:20:00|1005|1004.5|1007.4|1006.9|1007.6|1007.1|1004.8|1004.3|918
1652286300000|2022-05-11 16:25:00|1007.5|1007|1003.2|1002.7|1007.5|1007|1003|1002.5|1191
1652286600000|2022-05-11 16:30:00|1003.1|1002.6|1002.8|1002.3|1003.5|1003|1002.3|1001.8|982
1652286900000|2022-05-11 16:35:00|1002.6|1002.1|1002.8|1002.3|1003.7|1003.2|1002.6|1002.1|881
1652287200000|2022-05-11 16:40:00|1002.6|1002.1|1002.3|1001.8|1003.9|1003.4|1001.8|1001.3|995
1652287500000|2022-05-11 16:45:00|1002.2|1001.7|1002.6|1002.1|1002.9|1002.4|1001.6|1001.1|1006
1652287800000|2022-05-11 16:50:00|1002.5|1002|1001.2|1000.7|1002.6|1002.1|1001.2|1000.7|755
1652288100000|2022-05-11 16:55:00|1001.3|1000.8|1000.9|1000.4|1001.6|1001.1|1000.4|999.9|684
1652288400000|2022-05-11 17:00:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.6|999.1|1245
1652288700000|2022-05-11 17:05:00|999.8|999.3|999.5|999|1000.2|999.7|999.1|998.6|741
1652289000000|2022-05-11 17:10:00|999.6|999.1|1000|999.5|1000.6|1000.1|999.4|998.9|578
1652289300000|2022-05-11 17:15:00|999.9|999.4|1000.4|999.9|1001|1000.5|999.9|999.4|542
1652289600000|2022-05-11 17:20:00|1000.5|1000|1000.9|1000.4|1001.2|1000.7|999|998.5|808
1652289900000|2022-05-11 17:25:00|1000.7|1000.2|998.9|998.4|1001.2|1000.7|998.7|998.2|842
1652290200000|2022-05-11 17:30:00|999|998.5|999.5|999|999.9|999.4|998.3|997.8|1289
1652290500000|2022-05-11 17:35:00|999.6|999.1|997.7|997.2|1000|999.5|997.6|997.1|1105
1652290800000|2022-05-11 17:40:00|997.6|997.1|997.3|996.8|998.1|997.6|997.1|996.6|461
1652291100000|2022-05-11 17:45:00|997.2|996.7|997.4|996.9|997.4|996.9|996|995.5|643
1652291400000|2022-05-11 17:50:00|997.3|996.8|997|996.5|998.1|997.6|996.5|996|613
1652291700000|2022-05-11 17:55:00|997.2|996.7|995.7|995.2|997.6|997.1|995.1|994.6|819
1652292000000|2022-05-11 18:00:00|995.9|995.4|998.5|998|998.5|998|995.9|995.4|1057
1652292300000|2022-05-11 18:05:00|998.6|998.1|996.3|995.8|998.7|998.2|996.2|995.7|1040
1652292600000|2022-05-11 18:10:00|996.1|995.6|997.2|996.7|997.2|996.7|995.7|995.2|618
1652292900000|2022-05-11 18:15:00|997.4|996.9|998|997.5|998.7|998.2|996.6|996.1|655
1652293200000|2022-05-11 18:20:00|997.9|997.4|999.2|998.7|999.4|998.9|996.4|995.9|888
1652293500000|2022-05-11 18:25:00|999.4|998.9|998.7|998.2|1000.6|1000.1|998.3|997.8|922
1652293800000|2022-05-11 18:30:00|998.8|998.3|999.7|999.2|999.8|999.3|997.6|997.1|1283
1652294100000|2022-05-11 18:35:00|999.9|999.4|999.3|998.8|1000|999.5|998.6|998.1|865
1652294400000|2022-05-11 18:40:00|999.1|998.6|1000.9|1000.4|1001|1000.5|998.3|997.8|779
1652294700000|2022-05-11 18:45:00|1000.8|1000.3|998.7|998.2|1001.6|1001.1|998.5|998|1102
1652295000000|2022-05-11 18:50:00|998.8|998.3|997.8|997.3|999.1|998.6|997.2|996.7|956
1652295300000|2022-05-11 18:55:00|997.7|997.2|997.5|997|998.4|997.9|996.9|996.4|675
1652295600000|2022-05-11 19:00:00|997.3|996.8|995.9|995.4|997.5|997|995.9|995.4|698
1652295900000|2022-05-11 19:05:00|996|995.5|996.7|996.2|997|996.5|995.2|994.7|749
1652296200000|2022-05-11 19:10:00|996.5|996|996|995.5|997.1|996.6|995.6|995.1|489
1652296500000|2022-05-11 19:15:00|996.1|995.6|996.3|995.8|997|996.5|994.7|994.2|810
1652296800000|2022-05-11 19:20:00|996.2|995.7|995|994.5|996.4|995.9|994.9|994.4|636
1652297100000|2022-05-11 19:25:00|995.1|994.6|995.8|995.3|996.5|996|994.8|994.3|496
1652297400000|2022-05-11 19:30:00|995.9|995.4|995.7|995.2|996.7|996.2|995.1|994.6|693
1652297700000|2022-05-11 19:35:00|995.6|995.1|994.5|994|995.9|995.4|994.4|993.9|686
1652298000000|2022-05-11 19:40:00|994.4|993.9|994.2|993.7|994.9|994.4|993.9|993.4|741
1652298300000|2022-05-11 19:45:00|994.1|993.6|992.7|992.2|994.2|993.7|992.6|992.1|1370
1652298600000|2022-05-11 19:50:00|993.3|992.8|992.7|992.2|993.4|992.9|991.9|991.4|2338
1652298900000|2022-05-11 19:55:00|992.8|992.3|993.1|992.6|993.5|993|992.2|991.7|8327
1652299200000|2022-05-11 20:00:00|993.2|992.2|994.6|993.6|994.6|993.6|992.9|991.9|1344
1652299500000|2022-05-11 20:05:00|994.7|993.7|995.3|994.3|995.5|994.5|994.7|993.7|241
1652299800000|2022-05-11 20:10:00|995.4|994.4|995.8|994.8|995.9|994.9|995.2|994.2|359
1652300100000|2022-05-11 20:15:00|995.9|994.9|995.9|994.9|996.8|995.8|995.9|994.9|215
1652300400000|2022-05-11 20:20:00|996|995|995.5|994.5|996|995|995.5|994.5|86
1652300700000|2022-05-11 20:25:00|995.4|994.4|995.8|994.8|995.9|994.9|995.1|994.1|211
1652301000000|2022-05-11 20:30:00|995.9|994.9|995.6|994.6|995.9|994.9|995.5|994.5|29
1652301300000|2022-05-11 20:35:00|995.8|994.8|996.2|995.2|996.2|995.2|995.8|994.8|59
1652301600000|2022-05-11 20:40:00|995.9|994.9|996.4|995.4|996.7|995.7|995.9|994.9|47
1652301900000|2022-05-11 20:45:00|996.3|995.3|996.6|995.6|997|996|996.3|995.3|116
1652302200000|2022-05-11 20:50:00|996.7|995.7|996.5|995.5|996.8|995.8|996.4|995.4|22
1652302500000|2022-05-11 20:55:00|996.2|995.2|996.2|995.2|996.3|995.3|995.9|994.9|21
1652306400000|2022-05-11 22:00:00|996.7|994.7|996.5|994.5|997|995|995.9|993.9|0
1652306700000|2022-05-11 22:05:00|996.4|994.4|995.9|993.9|996.5|994.5|995.3|993.3|0
1652307000000|2022-05-11 22:10:00|996|994|994.4|992.4|996|994|994.2|992.2|0
1652307300000|2022-05-11 22:15:00|994.5|992.5|994|992|994.8|992.8|993.7|991.7|0
1652307600000|2022-05-11 22:20:00|993.9|991.9|993.8|991.8|994.5|992.5|993.7|991.7|0
1652307900000|2022-05-11 22:25:00|993.7|991.7|994.2|992.2|994.7|992.7|993.6|991.6|0
1652308200000|2022-05-11 22:30:00|994.3|992.3|995|993|995.1|993.1|994.3|992.3|0
1652308500000|2022-05-11 22:35:00|995.1|993.1|995.5|993.5|995.8|993.8|995.1|993.1|0
1652308800000|2022-05-11 22:40:00|995.6|993.6|995.8|993.8|995.9|993.9|995.3|993.3|0
1652309100000|2022-05-11 22:45:00|995.9|993.9|996|994|996.1|994.1|995.5|993.5|0
1652309400000|2022-05-11 22:50:00|995.9|993.9|996.4|994.4|996.6|994.6|995.3|993.3|0
1652309700000|2022-05-11 22:55:00|996.5|994.5|996.8|994.8|996.8|994.8|996.2|994.2|0
1652310000000|2022-05-11 23:00:00|996.9|994.9|997|995|997.2|995.2|996.7|994.7|0
1652310300000|2022-05-11 23:05:00|996.9|994.9|996.9|994.9|997|995|996.5|994.5|0
1652310600000|2022-05-11 23:10:00|997|995|996.4|994.4|997|995|996.4|994.4|0
1652310900000|2022-05-11 23:15:00|996.3|994.3|996.6|994.6|996.7|994.7|996.3|994.3|0
1652311200000|2022-05-11 23:20:00|996.5|994.5|995.9|993.9|996.5|994.5|995.8|993.8|0
1652311500000|2022-05-11 23:25:00|995.8|993.8|995.7|993.7|996.1|994.1|995.7|993.7|0
1652311800000|2022-05-11 23:30:00|995.6|993.6|996.4|994.4|996.5|994.5|995.4|993.4|0
1652312100000|2022-05-11 23:35:00|996.5|994.5|997|995|997.1|995.1|996.3|994.3|0
1652312400000|2022-05-11 23:40:00|996.9|994.9|997.4|995.4|997.4|995.4|996.9|994.9|0
1652312700000|2022-05-11 23:45:00|997.5|995.5|997.4|995.4|998.2|996.2|997.2|995.2|0
1652313000000|2022-05-11 23:50:00|997.5|995.5|996.5|994.5|997.5|995.5|996.5|994.5|0
1652313300000|2022-05-11 23:55:00|996.6|994.6|997.4|995.4|997.4|995.4|996.5|994.5|0
1652313600000|2022-05-12 00:00:00|997.3|995.3|994.4|993.4|997.3|995.3|993.9|992.9|12
1652313900000|2022-05-12 00:05:00|994|993|995.5|994.5|995.9|994.9|994|993|175
1652314200000|2022-05-12 00:10:00|995.3|994.3|993.6|992.6|995.3|994.3|993.3|992.3|75
1652314500000|2022-05-12 00:15:00|993.3|992.3|991.3|990.3|993.3|992.3|990.6|989.6|33
1652314800000|2022-05-12 00:20:00|990.9|989.9|990.9|989.9|991.3|990.3|990.1|989.1|43
1652315100000|2022-05-12 00:25:00|990.8|989.8|991.6|990.6|991.8|990.8|990.8|989.8|10
1652315400000|2022-05-12 00:30:00|991.8|990.8|991.2|990.2|991.8|990.8|991.1|990.1|18
1652315700000|2022-05-12 00:35:00|991.5|990.5|992.8|991.8|993.1|992.1|991.5|990.5|15
1652316000000|2022-05-12 00:40:00|993.6|992.6|996|995|996|995|993.6|992.6|9
1652316300000|2022-05-12 00:45:00|995.9|994.9|996.4|995.4|996.4|995.4|995.7|994.7|14
1652316600000|2022-05-12 00:50:00|996.6|995.6|997|996|997.9|996.9|996.6|995.6|15
1652316900000|2022-05-12 00:55:00|996.8|995.8|996.7|995.7|996.8|995.8|996.2|995.2|15
1652317200000|2022-05-12 01:00:00|996.9|995.9|997.2|996.2|997.2|996.2|995.9|994.9|18
1652317500000|2022-05-12 01:05:00|996.5|995.5|995.2|994.2|996.5|995.5|994.8|993.8|7
1652317800000|2022-05-12 01:10:00|995.4|994.4|995.6|994.6|996.4|995.4|995.4|994.4|14
1652318100000|2022-05-12 01:15:00|996|995|998.4|997.4|999.8|998.8|996|995|50
1652318400000|2022-05-12 01:20:00|998.7|997.7|997.9|996.9|999|998|997.6|996.6|27
1652318700000|2022-05-12 01:25:00|997.7|996.7|997.5|996.5|998.3|997.3|997.5|996.5|66
1652319000000|2022-05-12 01:30:00|997.6|996.6|1000|999|1000.5|999.5|997.4|996.4|110
1652319300000|2022-05-12 01:35:00|999.7|998.7|999.5|998.5|999.7|998.7|998.5|997.5|85
1652319600000|2022-05-12 01:40:00|999.2|998.2|1000.9|999.9|1000.9|999.9|999.2|998.2|30
1652319900000|2022-05-12 01:45:00|1000.7|999.7|1002|1001|1002.3|1001.3|1000.7|999.7|70
1652320200000|2022-05-12 01:50:00|1002.3|1001.3|1002.2|1001.2|1003.1|1002.1|1002.1|1001.1|20
1652320500000|2022-05-12 01:55:00|1001.3|1000.3|1000.2|999.2|1001.3|1000.3|1000.2|999.2|10
1652320800000|2022-05-12 02:00:00|1000.1|999.1|1000.6|999.6|1000.7|999.7|999.2|998.2|21
1652321100000|2022-05-12 02:05:00|1000.5|999.5|1000.5|999.5|1001.5|1000.5|1000.5|999.5|28
1652321400000|2022-05-12 02:10:00|1000.6|999.6|1001.4|1000.4|1001.6|1000.6|1000.6|999.6|49
1652321700000|2022-05-12 02:15:00|1001.1|1000.1|1002.3|1001.3|1002.3|1001.3|1001.1|1000.1|15
1652322000000|2022-05-12 02:20:00|1002.2|1001.2|1002.4|1001.4|1002.8|1001.8|1001.4|1000.4|16
1652322300000|2022-05-12 02:25:00|1002.3|1001.3|1000.5|999.5|1002.4|1001.4|1000.2|999.2|12
1652322600000|2022-05-12 02:30:00|1000.4|999.4|998.7|997.7|1000.9|999.9|998.5|997.5|35
1652322900000|2022-05-12 02:35:00|998.6|997.6|998.2|997.2|998.9|997.9|998|997|59
1652323200000|2022-05-12 02:40:00|998.3|997.3|998|997|998.7|997.7|998|997|42
1652323500000|2022-05-12 02:45:00|997.9|996.9|996.2|995.2|998.4|997.4|996.2|995.2|260
1652323800000|2022-05-12 02:50:00|995.9|994.9|995.6|994.6|996|995|995|994|33
1652324100000|2022-05-12 02:55:00|995.1|994.1|996.3|995.3|996.3|995.3|994.9|993.9|38
1652324400000|2022-05-12 03:00:00|996.2|995.2|996.1|995.1|996.6|995.6|995.5|994.5|45
1652324700000|2022-05-12 03:05:00|995.9|994.9|996.2|995.2|996.3|995.3|995.3|994.3|36
1652325000000|2022-05-12 03:10:00|996|995|996|995|996|995|995.6|994.6|16
1652325300000|2022-05-12 03:15:00|996.2|995.2|996.4|995.4|996.9|995.9|995.9|994.9|68
1652325600000|2022-05-12 03:20:00|996.2|995.2|997.1|996.1|997.2|996.2|995.9|994.9|63
1652325900000|2022-05-12 03:25:00|997.2|996.2|998.4|997.4|998.4|997.4|997.1|996.1|105
1652326200000|2022-05-12 03:30:00|998.5|997.5|998.9|997.9|999.1|998.1|998.3|997.3|61
1652326500000|2022-05-12 03:35:00|998.8|997.8|998.5|997.5|999|998|998.3|997.3|25
1652326800000|2022-05-12 03:40:00|998.4|997.4|997.5|996.5|998.5|997.5|997.3|996.3|44
1652327100000|2022-05-12 03:45:00|997.4|996.4|997.6|996.6|997.7|996.7|997.1|996.1|72
1652327400000|2022-05-12 03:50:00|997.5|996.5|997.1|996.1|997.7|996.7|996.7|995.7|55
1652327700000|2022-05-12 03:55:00|996.8|995.8|997.8|996.8|997.8|996.8|996.7|995.7|45
1652328000000|2022-05-12 04:00:00|997.7|996.7|997.4|996.4|997.8|996.8|997.3|996.3|46
1652328300000|2022-05-12 04:05:00|997.3|996.3|996|995|997.3|996.3|995.9|994.9|25
1652328600000|2022-05-12 04:10:00|995.9|994.9|995.8|994.8|996|995|995.3|994.3|67
1652328900000|2022-05-12 04:15:00|995.6|994.6|995.7|994.7|996|995|995.6|994.6|12
1652329200000|2022-05-12 04:20:00|995.6|994.6|994.7|993.7|995.6|994.6|994.7|993.7|34
1652329500000|2022-05-12 04:25:00|994.6|993.6|995.1|994.1|995.2|994.2|994.5|993.5|22
1652329800000|2022-05-12 04:30:00|995|994|995.6|994.6|995.7|994.7|995|994|52
1652330100000|2022-05-12 04:35:00|995.5|994.5|995|994|995.6|994.6|995|994|98
1652330400000|2022-05-12 04:40:00|994.9|993.9|993.9|992.9|995|994|993.9|992.9|72
1652330700000|2022-05-12 04:45:00|994|993|994.5|993.5|994.6|993.6|993.9|992.9|29
1652331000000|2022-05-12 04:50:00|994.6|993.6|994.8|993.8|995.2|994.2|994.6|993.6|32
1652331300000|2022-05-12 04:55:00|994.6|993.6|994|993|994.7|993.7|993.8|992.8|86
1652331600000|2022-05-12 05:00:00|993.9|992.9|995|994|996.2|995.2|993.9|992.9|270
1652331900000|2022-05-12 05:05:00|994.9|993.9|993.5|992.5|994.9|993.9|993.1|992.1|86
1652332200000|2022-05-12 05:10:00|992.7|991.7|991.3|990.3|993.2|992.2|991.3|990.3|32
1652332500000|2022-05-12 05:15:00|991.1|990.1|990.3|989.3|991.2|990.2|989.5|988.5|120
1652332800000|2022-05-12 05:20:00|990.5|989.5|989.8|988.8|990.9|989.9|989.5|988.5|92
1652333100000|2022-05-12 05:25:00|989.9|988.9|989.4|988.4|990|989|988.5|987.5|85
1652333400000|2022-05-12 05:30:00|989.3|988.3|988.7|987.7|989.6|988.6|988.7|987.7|56
1652333700000|2022-05-12 05:35:00|988.6|987.6|987.3|986.3|988.9|987.9|986.9|985.9|65
1652334000000|2022-05-12 05:40:00|987.8|986.8|986.6|985.6|988.1|987.1|986.6|985.6|45
1652334300000|2022-05-12 05:45:00|986.5|985.5|986.3|985.3|986.9|985.9|985.8|984.8|41
1652334600000|2022-05-12 05:50:00|986.5|985.5|986.3|985.3|986.6|985.6|985.7|984.7|32
1652334900000|2022-05-12 05:55:00|986.5|985.5|985.7|984.7|986.8|985.8|985.2|984.2|62
1652335200000|2022-05-12 06:00:00|985.4|984.4|986.8|985.8|986.8|985.8|985.3|984.3|99
1652335500000|2022-05-12 06:05:00|986.9|985.9|988.1|987.1|989.2|988.2|986.7|985.7|72
1652335800000|2022-05-12 06:10:00|988.2|987.2|988.2|987.2|988.9|987.9|987.9|986.9|117
1652336100000|2022-05-12 06:15:00|988.4|987.4|987.9|986.9|988.5|987.5|987.3|986.3|170
1652336400000|2022-05-12 06:20:00|987.7|986.7|989.8|988.8|990.7|989.7|987|986|290
1652336700000|2022-05-12 06:25:00|990.1|989.1|988.4|987.4|990.1|989.1|988.4|987.4|107
1652337000000|2022-05-12 06:30:00|988.6|987.6|988|987|988.6|987.6|987.7|986.7|150
1652337300000|2022-05-12 06:35:00|988.1|987.1|988.9|987.9|989.5|988.5|988|987|190
1652337600000|2022-05-12 06:40:00|989|988|989.5|988.5|989.5|988.5|988.8|987.8|110
1652337900000|2022-05-12 06:45:00|989.6|988.6|987.7|986.7|989.7|988.7|986.6|985.6|170
1652338200000|2022-05-12 06:50:00|987.6|986.6|987.9|986.9|988.3|987.3|987.6|986.6|102
1652338500000|2022-05-12 06:55:00|988|987|986.8|985.8|988.6|987.6|986.6|985.6|170
1652338800000|2022-05-12 07:00:00|986.9|985.9|985.1|984.1|987|986|984.2|983.2|1371
1652339100000|2022-05-12 07:05:00|985|984|985.2|984.2|985.5|984.5|983.9|982.9|492
1652339400000|2022-05-12 07:10:00|985.3|984.3|984.6|983.6|985.6|984.6|983.6|982.6|549
1652339700000|2022-05-12 07:15:00|984.4|983.4|984|983|985.8|984.8|983.6|982.6|519
1652340000000|2022-05-12 07:20:00|983.9|982.9|983.3|982.3|983.9|982.9|982.2|981.2|506
1652340300000|2022-05-12 07:25:00|983.4|982.4|984.4|983.4|984.8|983.8|983|982|564
1652340600000|2022-05-12 07:30:00|984.5|983.5|983.7|982.7|985|984|982.9|981.9|380
1652340900000|2022-05-12 07:35:00|984|983|982.6|981.6|984.3|983.3|982.4|981.4|317
1652341200000|2022-05-12 07:40:00|982.7|981.7|985.1|984.1|985.2|984.2|982.4|981.4|591
1652341500000|2022-05-12 07:45:00|985.2|984.2|987.7|986.7|988|987|984.6|983.6|1204
1652341800000|2022-05-12 07:50:00|987.8|986.8|986.5|985.5|988.1|987.1|986|985|314
1652342100000|2022-05-12 07:55:00|986.4|985.4|986.8|985.8|986.8|985.8|985.7|984.7|384
1652342400000|2022-05-12 08:00:00|987|986|984.3|983.3|987.1|986.1|984.2|983.2|218
1652342700000|2022-05-12 08:05:00|984.8|983.8|985.4|984.4|985.4|984.4|983.9|982.9|150
1652343000000|2022-05-12 08:10:00|985.5|984.5|984.3|983.3|985.9|984.9|984.3|983.3|145
1652343300000|2022-05-12 08:15:00|984.8|983.8|984|983|985.9|984.9|984|983|150
1652343600000|2022-05-12 08:20:00|984.3|983.3|983.6|982.6|984.3|983.3|982.9|981.9|305
1652343900000|2022-05-12 08:25:00|983.5|982.5|983.1|982.1|984|983|982.8|981.8|226
1652344200000|2022-05-12 08:30:00|983|982|983.1|982.1|984.5|983.5|982.7|981.7|163
1652344500000|2022-05-12 08:35:00|982.6|981.6|982.5|981.5|983|982|981.9|980.9|91
1652344800000|2022-05-12 08:40:00|982.3|981.3|982.3|981.3|982.7|981.7|981.7|980.7|87
1652345100000|2022-05-12 08:45:00|982.1|981.1|980.8|979.8|982.1|981.1|980.3|979.3|105
1652345400000|2022-05-12 08:50:00|981|980|981.6|980.6|981.8|980.8|980.9|979.9|57
1652345700000|2022-05-12 08:55:00|981.7|980.7|981.3|980.3|981.9|980.9|980.8|979.8|134
1652346000000|2022-05-12 09:00:00|981.1|980.1|980.3|979.3|981.6|980.6|980.1|979.1|123
1652346300000|2022-05-12 09:05:00|980.4|979.4|981.7|980.7|981.8|980.8|980.4|979.4|116
1652346600000|2022-05-12 09:10:00|981.6|980.6|981.4|980.4|982.1|981.1|980.7|979.7|130
1652346900000|2022-05-12 09:15:00|981.3|980.3|982|981|982|981|980.8|979.8|191
1652347200000|2022-05-12 09:20:00|982.1|981.1|981.3|980.3|982.2|981.2|980.9|979.9|223
1652347500000|2022-05-12 09:25:00|981.1|980.1|981.2|980.2|981.8|980.8|980.8|979.8|282
1652347800000|2022-05-12 09:30:00|981.1|980.1|979.9|978.9|981.1|980.1|979.2|978.2|195
1652348100000|2022-05-12 09:35:00|980|979|980.5|979.5|980.7|979.7|979.8|978.8|125
1652348400000|2022-05-12 09:40:00|980.6|979.6|981.4|980.4|981.5|980.5|980.3|979.3|403
1652348700000|2022-05-12 09:45:00|981.5|980.5|981.8|980.8|982.1|981.1|981.2|980.2|394
1652349000000|2022-05-12 09:50:00|981.7|980.7|981.6|980.6|981.8|980.8|981.3|980.3|138
1652349300000|2022-05-12 09:55:00|981.5|980.5|980.8|979.8|981.9|980.9|980.8|979.8|287
1652349600000|2022-05-12 10:00:00|980.9|979.9|981.7|980.7|982|981|980.8|979.8|160
1652349900000|2022-05-12 10:05:00|981.8|980.8|982.5|981.5|982.5|981.5|981.7|980.7|432
1652350200000|2022-05-12 10:10:00|982.6|981.6|981.6|980.6|982.6|981.6|981.6|980.6|536
1652350500000|2022-05-12 10:15:00|981.7|980.7|982.2|981.2|982.2|981.2|981.5|980.5|158
1652350800000|2022-05-12 10:20:00|982.1|981.1|981.9|980.9|982.1|981.1|981.5|980.5|71
1652351100000|2022-05-12 10:25:00|982|981|984.3|983.3|984.3|983.3|982|981|606
1652351400000|2022-05-12 10:30:00|984.4|983.4|983|982|984.4|983.4|982.9|981.9|662
1652351700000|2022-05-12 10:35:00|983.1|982.1|982.8|981.8|983.7|982.7|982.6|981.6|208
1652352000000|2022-05-12 10:40:00|982.9|981.9|982.6|981.6|983|982|982.4|981.4|229
1652352300000|2022-05-12 10:45:00|982.5|981.5|982.4|981.4|982.7|981.7|982.1|981.1|79
1652352600000|2022-05-12 10:50:00|982.5|981.5|983.5|982.5|983.5|982.5|982.5|981.5|345
1652352900000|2022-05-12 10:55:00|983.6|982.6|984.6|983.6|984.9|983.9|983.6|982.6|467
1652353200000|2022-05-12 11:00:00|984.7|983.7|984.2|983.2|985.2|984.2|984|983|150
1652353500000|2022-05-12 11:05:00|984.1|983.1|984.1|983.1|984.5|983.5|983.6|982.6|106
1652353800000|2022-05-12 11:10:00|984|983|985.3|984.3|985.3|984.3|983.9|982.9|194
1652354100000|2022-05-12 11:15:00|985.4|984.4|984.6|983.6|985.5|984.5|984.6|983.6|158
1652354400000|2022-05-12 11:20:00|984.7|983.7|985.8|984.8|986.4|985.4|984.7|983.7|438
1652354700000|2022-05-12 11:25:00|985.9|984.9|984.6|983.6|985.9|984.9|984.3|983.3|238
1652355000000|2022-05-12 11:30:00|984.7|983.7|983.3|982.3|984.7|983.7|983.3|982.3|579
1652355300000|2022-05-12 11:35:00|983.4|982.4|982.2|981.2|983.9|982.9|982|981|1253
1652355600000|2022-05-12 11:40:00|982.5|981.5|981.8|980.8|982.8|981.8|981.2|980.2|311
1652355900000|2022-05-12 11:45:00|981.9|980.9|980.1|979.1|982|981|980|979|736
1652356200000|2022-05-12 11:50:00|980|979|979.4|978.4|980.2|979.2|979.3|978.3|464
1652356500000|2022-05-12 11:55:00|979.6|978.6|978.8|977.8|980.3|979.3|978.4|977.4|375
1652356800000|2022-05-12 12:00:00|978.9|977.9|979.3|978.3|979.8|978.8|978.8|977.8|346
1652357100000|2022-05-12 12:05:00|979.4|978.4|980.5|979.5|980.5|979.5|979.4|978.4|103
1652357400000|2022-05-12 12:10:00|980.6|979.6|980.8|979.8|981.3|980.3|980.1|979.1|245
1652357700000|2022-05-12 12:15:00|980.7|979.7|981.4|980.4|981.4|980.4|980.3|979.3|216
1652358000000|2022-05-12 12:20:00|981.5|980.5|980.9|979.9|982|981|980.5|979.5|318
1652358300000|2022-05-12 12:25:00|980.8|979.8|981.5|980.5|981.7|980.7|980.6|979.6|183
1652358600000|2022-05-12 12:30:00|980.7|979.7|981.2|980.2|983.3|982.3|979.7|978.7|547
1652358900000|2022-05-12 12:35:00|981.1|980.1|982.6|981.6|982.7|981.7|980.7|979.7|467
1652359200000|2022-05-12 12:40:00|982.8|981.8|982.6|981.6|984.3|983.3|982.4|981.4|320
1652359500000|2022-05-12 12:45:00|982.4|981.4|982|981|983|982|982|981|140
1652359800000|2022-05-12 12:50:00|982.1|981.1|982.4|981.4|983.2|982.2|982.1|981.1|213
1652360100000|2022-05-12 12:55:00|982.8|981.8|982.5|981.5|983.1|982.1|981.6|980.6|211
1652360400000|2022-05-12 13:00:00|982.6|981.6|982.7|981.7|983|982|981.7|980.7|323
1652360700000|2022-05-12 13:05:00|982.5|981.5|983.1|982.1|983.3|982.3|982.1|981.1|121
1652361000000|2022-05-12 13:10:00|983.3|982.3|983.6|982.6|983.8|982.8|982.8|981.8|98
1652361300000|2022-05-12 13:15:00|983.9|982.9|984.3|983.3|984.5|983.5|983.4|982.4|300
1652361600000|2022-05-12 13:20:00|984.5|983.5|985.3|984.3|985.4|984.4|984.3|983.3|147
1652361900000|2022-05-12 13:25:00|985.1|984.1|982.9|981.9|985.2|984.2|982.6|981.6|730
1652362200000|2022-05-12 13:30:00|982.7|982.2|976.1|975.6|982.7|982.2|975.8|975.3|7844
1652362500000|2022-05-12 13:35:00|975.9|975.4|976.1|975.6|979|978.5|975.4|974.9|1661
1652362800000|2022-05-12 13:40:00|975.8|975.3|981|980.5|981.2|980.7|975.3|974.8|2146
1652363100000|2022-05-12 13:45:00|980.8|980.3|981.3|980.8|983.6|983.1|980|979.5|2393
1652363400000|2022-05-12 13:50:00|981.2|980.7|982.6|982.1|983.6|983.1|980.2|979.7|2102
1652363700000|2022-05-12 13:55:00|982.2|981.7|980.3|979.8|982.3|981.8|979.1|978.6|2112
1652364000000|2022-05-12 14:00:00|980.5|980|981.8|981.3|981.8|981.3|978.5|978|2192
1652364300000|2022-05-12 14:05:00|981.9|981.4|985.1|984.6|985.6|985.1|981.6|981.1|1334
1652364600000|2022-05-12 14:10:00|985.2|984.7|986.2|985.7|987.3|986.8|984.2|983.7|2812
1652364900000|2022-05-12 14:15:00|986.3|985.8|987.5|987|987.8|987.3|985.1|984.6|1760
1652365200000|2022-05-12 14:20:00|987.7|987.2|989.7|989.2|990.2|989.7|986.8|986.3|1819
1652365500000|2022-05-12 14:25:00|989.8|989.3|987.2|986.7|989.8|989.3|986.8|986.3|1731
1652365800000|2022-05-12 14:30:00|987.7|987.2|987.7|987.2|988.9|988.4|986.3|985.8|2224
1652366100000|2022-05-12 14:35:00|987.8|987.3|989.2|988.7|989.3|988.8|987|986.5|1776
1652366400000|2022-05-12 14:40:00|989.3|988.8|988|987.5|989.5|989|987.2|986.7|1402
1652366700000|2022-05-12 14:45:00|988.2|987.7|989.3|988.8|989.6|989.1|987|986.5|1989
1652367000000|2022-05-12 14:50:00|989.4|988.9|991|990.5|991.2|990.7|989.3|988.8|1305
1652367300000|2022-05-12 14:55:00|991.2|990.7|991.7|991.2|992.2|991.7|990.7|990.2|1258
1652367600000|2022-05-12 15:00:00|991.8|991.3|992.8|992.3|992.8|992.3|990.6|990.1|2096
1652367900000|2022-05-12 15:05:00|993|992.5|995.1|994.6|995.2|994.7|991.8|991.3|1141
1652368200000|2022-05-12 15:10:00|995.2|994.7|992.5|992|995.4|994.9|992.5|992|3141
1652368500000|2022-05-12 15:15:00|992.6|992.1|993.2|992.7|993.4|992.9|992.2|991.7|660
1652368800000|2022-05-12 15:20:00|993.4|992.9|991.8|991.3|993.9|993.4|991.6|991.1|930
1652369100000|2022-05-12 15:25:00|991.7|991.2|992|991.5|993.1|992.6|991.6|991.1|830
1652369400000|2022-05-12 15:30:00|992.1|991.6|990|989.5|992.7|992.2|989.4|988.9|889
1652369700000|2022-05-12 15:35:00|990.1|989.6|990.5|990|990.7|990.2|989.4|988.9|1063
1652370000000|2022-05-12 15:40:00|990.6|990.1|988.6|988.1|990.6|990.1|988.6|988.1|752
1652370300000|2022-05-12 15:45:00|988.7|988.2|987.1|986.6|988.8|988.3|986.9|986.4|622
1652370600000|2022-05-12 15:50:00|987|986.5|986.6|986.1|987|986.5|985.6|985.1|633
1652370900000|2022-05-12 15:55:00|986.5|986|984.9|984.4|986.7|986.2|984.5|984|642
1652371200000|2022-05-12 16:00:00|984.6|984.1|984.8|984.3|984.8|984.3|983.3|982.8|1002
1652371500000|2022-05-12 16:05:00|984.7|984.2|984.9|984.4|985.3|984.8|983.9|983.4|832
1652371800000|2022-05-12 16:10:00|984.8|984.3|985.7|985.2|986.1|985.6|983.7|983.2|938
1652372100000|2022-05-12 16:15:00|985.6|985.1|985.9|985.4|986.2|985.7|984.2|983.7|558
1652372400000|2022-05-12 16:20:00|985.8|985.3|987.2|986.7|987.3|986.8|985.2|984.7|484
1652372700000|2022-05-12 16:25:00|987.1|986.6|988.3|987.8|988.6|988.1|987|986.5|637
1652373000000|2022-05-12 16:30:00|988.2|987.7|989.8|989.3|990.2|989.7|988|987.5|1025
1652373300000|2022-05-12 16:35:00|989.9|989.4|989|988.5|990.3|989.8|988.9|988.4|770
1652373600000|2022-05-12 16:40:00|988.9|988.4|990.3|989.8|990.3|989.8|987.2|986.7|906
1652373900000|2022-05-12 16:45:00|990.5|990|989.4|988.9|991|990.5|988.8|988.3|617
1652374200000|2022-05-12 16:50:00|989.3|988.8|989.3|988.8|989.9|989.4|988|987.5|588
1652374500000|2022-05-12 16:55:00|989.2|988.7|987.7|987.2|990.1|989.6|987.5|987|604
1652374800000|2022-05-12 17:00:00|987.6|987.1|986.8|986.3|988.8|988.3|986.5|986|448
1652375100000|2022-05-12 17:05:00|986.6|986.1|986.6|986.1|987.4|986.9|985.8|985.3|427
1652375400000|2022-05-12 17:10:00|986.5|986|986.5|986|987.8|987.3|985.8|985.3|580
1652375700000|2022-05-12 17:15:00|986.4|985.9|985.4|984.9|987.4|986.9|985.1|984.6|752
1652376000000|2022-05-12 17:20:00|985.6|985.1|986.1|985.6|987|986.5|985.1|984.6|766
1652376300000|2022-05-12 17:25:00|986.2|985.7|986|985.5|986.6|986.1|984.9|984.4|591
1652376600000|2022-05-12 17:30:00|985.8|985.3|984.6|984.1|986.6|986.1|984.3|983.8|732
1652376900000|2022-05-12 17:35:00|984.5|984|983.5|983|985.1|984.6|983.1|982.6|642
1652377200000|2022-05-12 17:40:00|983.4|982.9|983|982.5|983.5|983|982.8|982.3|508
1652377500000|2022-05-12 17:45:00|982.9|982.4|981.7|981.2|983.2|982.7|981.5|981|597
1652377800000|2022-05-12 17:50:00|981.8|981.3|981.6|981.1|982.1|981.6|981.5|981|601
1652378100000|2022-05-12 17:55:00|981.7|981.2|982.4|981.9|983|982.5|981.3|980.8|1065
1652378400000|2022-05-12 18:00:00|982.7|982.2|983.5|983|983.5|983|982.1|981.6|397
1652378700000|2022-05-12 18:05:00|983.1|982.6|981.5|981|983.2|982.7|981.5|981|336
1652379000000|2022-05-12 18:10:00|981.4|980.9|982.4|981.9|982.4|981.9|981.4|980.9|520
1652379300000|2022-05-12 18:15:00|982.3|981.8|982.5|982|982.6|982.1|981.3|980.8|738
1652379600000|2022-05-12 18:20:00|982.3|981.8|982.2|981.7|983.4|982.9|981.9|981.4|918
1652379900000|2022-05-12 18:25:00|982.1|981.6|982.1|981.6|983|982.5|981.7|981.2|401
1652380200000|2022-05-12 18:30:00|982.2|981.7|980.9|980.4|982.5|982|980.2|979.7|819
1652380500000|2022-05-12 18:35:00|980.8|980.3|979.8|979.3|980.9|980.4|979.7|979.2|585
1652380800000|2022-05-12 18:40:00|979.7|979.2|979|978.5|979.9|979.4|978.4|977.9|748
1652381100000|2022-05-12 18:45:00|979.1|978.6|978.7|978.2|980.1|979.6|978.7|978.2|659
1652381400000|2022-05-12 18:50:00|978.6|978.1|978.5|978|979.5|979|978|977.5|726
1652381700000|2022-05-12 18:55:00|978.6|978.1|977.9|977.4|978.9|978.4|977.6|977.1|884
1652382000000|2022-05-12 19:00:00|977.8|977.3|979.8|979.3|979.9|979.4|977.6|977.1|576
1652382300000|2022-05-12 19:05:00|979.9|979.4|979.1|978.6|980.1|979.6|978.5|978|771
1652382600000|2022-05-12 19:10:00|979|978.5|979.2|978.7|979.2|978.7|977.9|977.4|445
1652382900000|2022-05-12 19:15:00|979.3|978.8|982.1|981.6|982.5|982|979.3|978.8|769
1652383200000|2022-05-12 19:20:00|982|981.5|985|984.5|985.8|985.3|982|981.5|1193
1652383500000|2022-05-12 19:25:00|984.9|984.4|983.2|982.7|986.2|985.7|983.1|982.6|2148
1652383800000|2022-05-12 19:30:00|983.1|982.6|984.5|984|985.5|985|983.1|982.6|2213
1652384100000|2022-05-12 19:35:00|984.4|983.9|985.7|985.2|985.7|985.2|983.4|982.9|2225
1652384400000|2022-05-12 19:40:00|985.8|985.3|985.1|984.6|986.5|986|984.2|983.7|2264
1652384700000|2022-05-12 19:45:00|984.9|984.4|984.6|984.1|986.2|985.7|984.4|983.9|1404
1652385000000|2022-05-12 19:50:00|984.9|984.4|985.7|985.2|987.3|986.8|984.9|984.4|3780
1652385300000|2022-05-12 19:55:00|985.6|985.1|985.9|985.4|986.9|986.4|985.1|984.6|16778
1652385600000|2022-05-12 20:00:00|986.1|985.1|986.5|985.5|987|986|985.8|984.8|957
1652385900000|2022-05-12 20:05:00|986.4|985.4|987.4|986.4|987.5|986.5|986.4|985.4|225
1652386200000|2022-05-12 20:10:00|987.3|986.3|987.3|986.3|987.5|986.5|986.8|985.8|119
1652386500000|2022-05-12 20:15:00|987.5|986.5|988.1|987.1|988.3|987.3|987.4|986.4|94
1652386800000|2022-05-12 20:20:00|988|987|987.2|986.2|988.3|987.3|987|986|58
1652387100000|2022-05-12 20:25:00|986.9|985.9|987.2|986.2|987.2|986.2|986.9|985.9|5
1652387400000|2022-05-12 20:30:00|986.8|985.8|985.2|984.2|986.8|985.8|984.7|983.7|112
1652387700000|2022-05-12 20:35:00|985.5|984.5|984.8|983.8|985.5|984.5|984.6|983.6|94
1652388000000|2022-05-12 20:40:00|985.3|984.3|986|985|986|985|985.2|984.2|34
1652388300000|2022-05-12 20:45:00|986.2|985.2|985.8|984.8|986.6|985.6|985.4|984.4|54
1652388600000|2022-05-12 20:50:00|985.4|984.4|985.4|984.4|985.7|984.7|984.6|983.6|32
1652388900000|2022-05-12 20:55:00|985.1|984.1|985.9|984.9|986|985|984.8|983.8|35
1652389200000|2022-05-12 21:00:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|3
1652392800000|2022-05-12 22:00:00|985.1|983.1|985.6|983.6|986.4|984.4|985.1|983.1|0
1652393100000|2022-05-12 22:05:00|985.7|983.7|986.3|984.3|986.8|984.8|985.3|983.3|0
1652393400000|2022-05-12 22:10:00|986.4|984.4|987|985|987.3|985.3|986.2|984.2|0
1652393700000|2022-05-12 22:15:00|986.9|984.9|986.9|984.9|987.1|985.1|986.2|984.2|0
1652394000000|2022-05-12 22:20:00|987|985|986.2|984.2|987.3|985.3|986.2|984.2|0
1652394300000|2022-05-12 22:25:00|986.3|984.3|987.5|985.5|987.5|985.5|986.2|984.2|0
1652394600000|2022-05-12 22:30:00|987.4|985.4|986.3|984.3|987.5|985.5|986.3|984.3|0
1652394900000|2022-05-12 22:35:00|986.5|984.5|986.5|984.5|986.5|984.5|986.4|984.4|0
1652395200000|2022-05-12 22:40:00|986.6|984.6|986.9|984.9|986.9|984.9|986.5|984.5|0
1652395500000|2022-05-12 22:45:00|986.8|984.8|986.7|984.7|987.1|985.1|986.6|984.6|0
1652395800000|2022-05-12 22:50:00|986.8|984.8|986.8|984.8|987.1|985.1|986.6|984.6|0
1652396100000|2022-05-12 22:55:00|986.9|984.9|987|985|987|985|986.6|984.6|0
1652396400000|2022-05-12 23:00:00|986.9|984.9|988.1|986.1|988.3|986.3|986.9|984.9|0
1652396700000|2022-05-12 23:05:00|988.2|986.2|988.2|986.2|989.1|987.1|988.1|986.1|0
1652397000000|2022-05-12 23:10:00|988.3|986.3|988.7|986.7|989|987|988.1|986.1|0
1652397300000|2022-05-12 23:15:00|988.6|986.6|988.5|986.5|988.7|986.7|988.1|986.1|0
1652397600000|2022-05-12 23:20:00|988.6|986.6|989.6|987.6|989.7|987.7|988.6|986.6|0
1652397900000|2022-05-12 23:25:00|989.7|987.7|989.6|987.6|990.3|988.3|989.3|987.3|0
1652398200000|2022-05-12 23:30:00|989.7|987.7|990.1|988.1|990.5|988.5|989.5|987.5|0
1652398500000|2022-05-12 23:35:00|990.2|988.2|990.8|988.8|990.9|988.9|989.9|987.9|0
1652398800000|2022-05-12 23:40:00|990.9|988.9|991|989|991.4|989.4|990.8|988.8|0
1652399100000|2022-05-12 23:45:00|991.1|989.1|991.9|989.9|992.2|990.2|991|989|0
1652399400000|2022-05-12 23:50:00|991.8|989.8|991.7|989.7|991.9|989.9|991.5|989.5|0
1652399700000|2022-05-12 23:55:00|991.6|989.6|991.5|989.5|991.8|989.8|991.5|989.5|0
1652400000000|2022-05-13 00:00:00|990.8|989.8|990.7|989.7|994.8|993.8|990.2|989.2|116
1652400300000|2022-05-13 00:05:00|991.2|990.2|991.7|990.7|992.2|991.2|991.2|990.2|118
1652400600000|2022-05-13 00:10:00|991.4|990.4|992|991|992|991|991.4|990.4|25
1652400900000|2022-05-13 00:15:00|991.8|990.8|991.7|990.7|992.2|991.2|991.6|990.6|18
1652401200000|2022-05-13 00:20:00|992.1|991.1|992.1|991.1|992.1|991.1|992.1|991.1|5
1652401500000|2022-05-13 00:25:00|992.9|991.9|993.3|992.3|993.3|992.3|992.8|991.8|22
1652401800000|2022-05-13 00:30:00|993.8|992.8|994|993|994.2|993.2|993.8|992.8|19
1652402100000|2022-05-13 00:35:00|994.2|993.2|994.8|993.8|994.9|993.9|994.2|993.2|14
1652402400000|2022-05-13 00:40:00|995.2|994.2|995.2|994.2|995.5|994.5|995.2|994.2|13
1652402700000|2022-05-13 00:45:00|995|994|995.1|994.1|995.5|994.5|995|994|14
1652403000000|2022-05-13 00:50:00|995.2|994.2|995.5|994.5|995.5|994.5|995.2|994.2|9
1652403300000|2022-05-13 00:55:00|995.3|994.3|995.4|994.4|995.7|994.7|995.2|994.2|16
1652403600000|2022-05-13 01:00:00|995.3|994.3|995.6|994.6|995.6|994.6|995|994|50
1652403900000|2022-05-13 01:05:00|995.8|994.8|995.3|994.3|995.8|994.8|995.3|994.3|45
1652404200000|2022-05-13 01:10:00|995.6|994.6|995.6|994.6|995.8|994.8|995.1|994.1|10
1652404500000|2022-05-13 01:15:00|995.4|994.4|996.6|995.6|996.6|995.6|995.3|994.3|130
1652404800000|2022-05-13 01:20:00|997|996|997.2|996.2|997.9|996.9|997|996|21
1652405100000|2022-05-13 01:25:00|998.1|997.1|998.9|997.9|998.9|997.9|998.1|997.1|7
1652405400000|2022-05-13 01:30:00|998.4|997.4|998.1|997.1|999.1|998.1|997.9|996.9|48
1652405700000|2022-05-13 01:35:00|996.8|995.8|995.6|994.6|997.3|996.3|995.2|994.2|34
1652406000000|2022-05-13 01:40:00|995.2|994.2|995.8|994.8|997.2|996.2|995.2|994.2|61
1652406300000|2022-05-13 01:45:00|996|995|998.2|997.2|998.2|997.2|996|995|26
1652406600000|2022-05-13 01:50:00|998.7|997.7|999.7|998.7|999.7|998.7|998.4|997.4|48
1652406900000|2022-05-13 01:55:00|999.6|998.6|998.6|997.6|999.6|998.6|998.6|997.6|17
1652407200000|2022-05-13 02:00:00|999.6|998.6|1001.1|1000.1|1001.1|1000.1|999.6|998.6|37
1652407500000|2022-05-13 02:05:00|1000.7|999.7|1000.5|999.5|1001|1000|1000.5|999.5|45
1652407800000|2022-05-13 02:10:00|999.4|998.4|999.5|998.5|999.7|998.7|998.9|997.9|10
1652408100000|2022-05-13 02:15:00|999|998|1000.4|999.4|1000.4|999.4|999|998|15
1652408400000|2022-05-13 02:20:00|1000.3|999.3|999.6|998.6|1001|1000|999.6|998.6|7
1652408700000|2022-05-13 02:25:00|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|1
1652409000000|2022-05-13 02:30:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000.2|999.2|5
1652409300000|2022-05-13 02:35:00|1000.9|999.9|999.5|998.5|1001.1|1000.1|999.5|998.5|14
1652409600000|2022-05-13 02:40:00|999.4|998.4|998.9|997.9|999.6|998.6|998.5|997.5|41
1652409900000|2022-05-13 02:45:00|999|998|999.3|998.3|999.3|998.3|998.8|997.8|23
1652410200000|2022-05-13 02:50:00|998.8|997.8|998.9|997.9|999.1|998.1|998.5|997.5|31
1652410500000|2022-05-13 02:55:00|999|998|999.1|998.1|999.1|998.1|998.5|997.5|15
1652410800000|2022-05-13 03:00:00|998.9|997.9|998.8|997.8|999.4|998.4|998.6|997.6|56
1652411100000|2022-05-13 03:05:00|998.9|997.9|1000.4|999.4|1000.6|999.6|998.9|997.9|48
1652411400000|2022-05-13 03:10:00|999.9|998.9|999.9|998.9|999.9|998.9|999.6|998.6|6
1652411700000|2022-05-13 03:15:00|1000.5|999.5|1001.7|1000.7|1001.7|1000.7|1000.2|999.2|62
1652412000000|2022-05-13 03:20:00|1001.8|1000.8|1003.6|1002.6|1003.7|1002.7|1001.5|1000.5|104
1652412300000|2022-05-13 03:25:00|1003.5|1002.5|1002.7|1001.7|1003.7|1002.7|1002.7|1001.7|42
1652412600000|2022-05-13 03:30:00|1002.8|1001.8|1002.6|1001.6|1003.6|1002.6|1002.6|1001.6|8
1652412900000|2022-05-13 03:35:00|1002.7|1001.7|1003.2|1002.2|1003.2|1002.2|1002.7|1001.7|9
1652413200000|2022-05-13 03:40:00|1003.4|1002.4|1002.8|1001.8|1003.4|1002.4|1002.7|1001.7|14
1652413500000|2022-05-13 03:45:00|1002.7|1001.7|1001.9|1000.9|1002.7|1001.7|1001.9|1000.9|51
1652413800000|2022-05-13 03:50:00|1001.6|1000.6|1001.3|1000.3|1001.9|1000.9|1001.3|1000.3|16
1652414100000|2022-05-13 03:55:00|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.6|1000.6|7
1652414700000|2022-05-13 04:05:00|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.3|1000.3|12
1652415000000|2022-05-13 04:10:00|1001|1000|1001|1000|1001|1000|1000.8|999.8|14
1652415300000|2022-05-13 04:15:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.6|999.6|4
1652415600000|2022-05-13 04:20:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|8
1652415900000|2022-05-13 04:25:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|1
1652416200000|2022-05-13 04:30:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.5|999.5|7
1652416500000|2022-05-13 04:35:00|1000.2|999.2|1000.4|999.4|1000.4|999.4|1000.2|999.2|6
1652416800000|2022-05-13 04:40:00|1000.3|999.3|999.9|998.9|1000.4|999.4|999.8|998.8|27
1652417100000|2022-05-13 04:45:00|999.8|998.8|1000.3|999.3|1000.4|999.4|999.8|998.8|228
1652417400000|2022-05-13 04:50:00|1000.4|999.4|1000.2|999.2|1000.5|999.5|1000|999|197
1652417700000|2022-05-13 04:55:00|1000.1|999.1|1000.1|999.1|1000.4|999.4|999.8|998.8|255
1652418000000|2022-05-13 05:00:00|1000.2|999.2|999.8|998.8|1000.6|999.6|999.4|998.4|295
1652418300000|2022-05-13 05:05:00|999.7|998.7|1000.4|999.4|1000.8|999.8|999.5|998.5|231
1652418600000|2022-05-13 05:10:00|1000.3|999.3|1000.5|999.5|1000.8|999.8|1000.1|999.1|274
1652418900000|2022-05-13 05:15:00|1000.6|999.6|1000.4|999.4|1000.8|999.8|1000.2|999.2|247
1652419200000|2022-05-13 05:20:00|1000.5|999.5|1000.6|999.6|1001.2|1000.2|1000.5|999.5|167
1652419500000|2022-05-13 05:25:00|1000.5|999.5|999.3|998.3|1000.5|999.5|999.3|998.3|149
1652419800000|2022-05-13 05:30:00|999.1|998.1|999.9|998.9|999.9|998.9|998.8|997.8|216
1652420100000|2022-05-13 05:35:00|999.7|998.7|1000|999|1000.4|999.4|999.7|998.7|215
1652420400000|2022-05-13 05:40:00|999.9|998.9|1000.5|999.5|1000.7|999.7|999.8|998.8|194
1652420700000|2022-05-13 05:45:00|1000.6|999.6|1000.2|999.2|1000.6|999.6|1000.1|999.1|120
1652421000000|2022-05-13 05:50:00|999.8|998.8|999.9|998.9|1000|999|999.6|998.6|199
1652421300000|2022-05-13 05:55:00|1000|999|999.5|998.5|1000.2|999.2|999.5|998.5|180
1652421600000|2022-05-13 06:00:00|999.8|998.8|999.6|998.6|1000.7|999.7|999.6|998.6|397
1652421900000|2022-05-13 06:05:00|999.5|998.5|1002.1|1001.1|1002.3|1001.3|999.5|998.5|403
1652422200000|2022-05-13 06:10:00|1001.8|1000.8|1000.7|999.7|1001.8|1000.8|1000.7|999.7|173
1652422500000|2022-05-13 06:15:00|1000.6|999.6|999.8|998.8|1000.7|999.7|999.5|998.5|85
1652422800000|2022-05-13 06:20:00|1000|999|1001.4|1000.4|1001.4|1000.4|1000|999|38
1652423100000|2022-05-13 06:25:00|1001.2|1000.2|1001.1|1000.1|1001.9|1000.9|1001.1|1000.1|58
1652423400000|2022-05-13 06:30:00|1001|1000|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|209
1652423700000|2022-05-13 06:35:00|1002.4|1001.4|1002.2|1001.2|1002.9|1001.9|1002.2|1001.2|94
1652424000000|2022-05-13 06:40:00|1002.3|1001.3|1003.2|1002.2|1003.4|1002.4|1002.1|1001.1|101
1652424300000|2022-05-13 06:45:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1002.9|1001.9|87
1652424600000|2022-05-13 06:50:00|1003.8|1002.8|1003.7|1002.7|1005.1|1004.1|1003.7|1002.7|917
1652424900000|2022-05-13 06:55:00|1003.6|1002.6|1003.3|1002.3|1003.7|1002.7|1002.7|1001.7|171
1652425200000|2022-05-13 07:00:00|1003.2|1002.2|1001.7|1000.7|1003.3|1002.3|1001.4|1000.4|541
1652425500000|2022-05-13 07:05:00|1001.8|1000.8|1001.8|1000.8|1002|1001|1001|1000|282
1652425800000|2022-05-13 07:10:00|1001.9|1000.9|1002.7|1001.7|1003.3|1002.3|1001.8|1000.8|208
1652426100000|2022-05-13 07:15:00|1002.8|1001.8|1002.2|1001.2|1003.4|1002.4|1001.6|1000.6|212
1652426400000|2022-05-13 07:20:00|1002|1001|1003.7|1002.7|1004.2|1003.2|1001.9|1000.9|212
1652426700000|2022-05-13 07:25:00|1003.8|1002.8|1005.3|1004.3|1005.4|1004.4|1002.1|1001.1|315
1652427000000|2022-05-13 07:30:00|1005.4|1004.4|1006.4|1005.4|1006.4|1005.4|1005|1004|248
1652427300000|2022-05-13 07:35:00|1006.3|1005.3|1006.3|1005.3|1006.5|1005.5|1006|1005|291
1652427600000|2022-05-13 07:40:00|1006.4|1005.4|1006.1|1005.1|1006.4|1005.4|1005.2|1004.2|220
1652427900000|2022-05-13 07:45:00|1006.2|1005.2|1006.5|1005.5|1007.1|1006.1|1006.1|1005.1|244
1652428200000|2022-05-13 07:50:00|1006.7|1005.7|1005.8|1004.8|1006.8|1005.8|1005.8|1004.8|197
1652428500000|2022-05-13 07:55:00|1005.9|1004.9|1005|1004|1006.1|1005.1|1004.8|1003.8|336
1652428800000|2022-05-13 08:00:00|1004.9|1003.9|1005.9|1004.9|1006.1|1005.1|1004.6|1003.6|265
1652429100000|2022-05-13 08:05:00|1006|1005|1005.6|1004.6|1006.6|1005.6|1005.3|1004.3|278
1652429400000|2022-05-13 08:10:00|1005.8|1004.8|1005.2|1004.2|1005.9|1004.9|1005|1004|299
1652429700000|2022-05-13 08:15:00|1005.3|1004.3|1005.8|1004.8|1005.9|1004.9|1005.1|1004.1|233
1652430000000|2022-05-13 08:20:00|1005.7|1004.7|1006.1|1005.1|1006.1|1005.1|1005.3|1004.3|170
1652430300000|2022-05-13 08:25:00|1006.2|1005.2|1006.1|1005.1|1006.4|1005.4|1005.8|1004.8|403
1652430600000|2022-05-13 08:30:00|1006.2|1005.2|1004.8|1003.8|1006.2|1005.2|1003.7|1002.7|703
1652430900000|2022-05-13 08:35:00|1004.9|1003.9|1003.8|1002.8|1005.1|1004.1|1003.6|1002.6|168
1652431200000|2022-05-13 08:40:00|1003.6|1002.6|1002.5|1001.5|1003.7|1002.7|1002.4|1001.4|584
1652431500000|2022-05-13 08:45:00|1002.4|1001.4|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|529
1652431800000|2022-05-13 08:50:00|1001.4|1000.4|1002.8|1001.8|1002.9|1001.9|1001.2|1000.2|304
1652432100000|2022-05-13 08:55:00|1002.7|1001.7|1002.4|1001.4|1002.8|1001.8|1002.2|1001.2|94
1652432400000|2022-05-13 09:00:00|1002.6|1001.6|1002.8|1001.8|1003.3|1002.3|1002.6|1001.6|156
1652432700000|2022-05-13 09:05:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.5|1001.5|55
1652433000000|2022-05-13 09:10:00|1003.5|1002.5|1002.9|1001.9|1003.7|1002.7|1002.9|1001.9|214
1652433300000|2022-05-13 09:15:00|1003|1002|1002.8|1001.8|1003.2|1002.2|1002.5|1001.5|175
1652433600000|2022-05-13 09:20:00|1002.6|1001.6|1002|1001|1002.7|1001.7|1001.9|1000.9|100
1652433900000|2022-05-13 09:25:00|1001.9|1000.9|1001.9|1000.9|1002.4|1001.4|1001.2|1000.2|411
1652434200000|2022-05-13 09:30:00|1002|1001|1000.7|999.7|1002.1|1001.1|1000.3|999.3|251
1652434500000|2022-05-13 09:35:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.4|999.4|65
1652434800000|2022-05-13 09:40:00|1000.6|999.6|1000.4|999.4|1000.7|999.7|1000|999|51
1652435100000|2022-05-13 09:45:00|1000.3|999.3|1000.6|999.6|1000.7|999.7|999.9|998.9|131
1652435400000|2022-05-13 09:50:00|1000.5|999.5|999.8|998.8|1000.5|999.5|999.6|998.6|99
1652435700000|2022-05-13 09:55:00|999.6|998.6|1000.3|999.3|1000.3|999.3|999.6|998.6|98
1652436000000|2022-05-13 10:00:00|1000.2|999.2|1000.3|999.3|1000.6|999.6|1000|999|256
1652436300000|2022-05-13 10:05:00|1000.5|999.5|999.7|998.7|1000.6|999.6|999.7|998.7|112
1652436600000|2022-05-13 10:10:00|999.6|998.6|1000.8|999.8|1000.9|999.9|999.4|998.4|168
1652436900000|2022-05-13 10:15:00|1000.6|999.6|1000.5|999.5|1000.8|999.8|1000.5|999.5|189
1652437200000|2022-05-13 10:20:00|1000.4|999.4|1000.5|999.5|1000.6|999.6|1000.2|999.2|104
1652437500000|2022-05-13 10:25:00|1000.7|999.7|1001|1000|1001.2|1000.2|1000.7|999.7|57
1652437800000|2022-05-13 10:30:00|1000.9|999.9|1001.2|1000.2|1001.4|1000.4|1000.7|999.7|63
1652438100000|2022-05-13 10:35:00|1001.4|1000.4|1001.8|1000.8|1001.9|1000.9|1001.2|1000.2|295
1652438400000|2022-05-13 10:40:00|1001.7|1000.7|1000.9|999.9|1001.7|1000.7|1000.8|999.8|24
1652438700000|2022-05-13 10:45:00|1000.8|999.8|1000.8|999.8|1000.9|999.9|1000.7|999.7|18
1652439000000|2022-05-13 10:50:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|47
1652439300000|2022-05-13 10:55:00|1001.3|1000.3|1001.1|1000.1|1001.7|1000.7|1000.9|999.9|160
1652439600000|2022-05-13 11:00:00|1001.2|1000.2|1001.2|1000.2|1001.7|1000.7|1000.9|999.9|165
1652439900000|2022-05-13 11:05:00|1001.3|1000.3|1001.4|1000.4|1001.4|1000.4|1000.8|999.8|41
1652440200000|2022-05-13 11:10:00|1001.5|1000.5|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|90
1652440500000|2022-05-13 11:15:00|1001|1000|1000.6|999.6|1001|1000|1000.5|999.5|39
1652440800000|2022-05-13 11:20:00|1000.7|999.7|1000.7|999.7|1000.8|999.8|1000.4|999.4|54
1652441100000|2022-05-13 11:25:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.2|999.2|127
1652441400000|2022-05-13 11:30:00|1000.6|999.6|1001.4|1000.4|1001.4|1000.4|1000.4|999.4|118
1652441700000|2022-05-13 11:35:00|1001.3|1000.3|1001.4|1000.4|1001.8|1000.8|1001.2|1000.2|143
1652442000000|2022-05-13 11:40:00|1001.5|1000.5|1001.7|1000.7|1002|1001|1001.3|1000.3|112
1652442300000|2022-05-13 11:45:00|1001.6|1000.6|1002.5|1001.5|1002.5|1001.5|1001.4|1000.4|65
1652442600000|2022-05-13 11:50:00|1002.4|1001.4|1002|1001|1002.6|1001.6|1001.8|1000.8|171
1652442900000|2022-05-13 11:55:00|1002.2|1001.2|1002.9|1001.9|1003.7|1002.7|1002.1|1001.1|221
1652443200000|2022-05-13 12:00:00|1003|1002|1002.8|1001.8|1003.4|1002.4|1002.5|1001.5|246
1652443500000|2022-05-13 12:05:00|1002.7|1001.7|1002.8|1001.8|1002.9|1001.9|1002.1|1001.1|156
1652443800000|2022-05-13 12:10:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.1|1001.1|100
1652444100000|2022-05-13 12:15:00|1002.4|1001.4|1002.9|1001.9|1003.3|1002.3|1002.3|1001.3|126
1652444400000|2022-05-13 12:20:00|1002.8|1001.8|1002.2|1001.2|1003.1|1002.1|1002|1001|163
1652444700000|2022-05-13 12:25:00|1002|1001|1001.6|1000.6|1002.2|1001.2|1001.4|1000.4|356
1652445000000|2022-05-13 12:30:00|1001.7|1000.7|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|675
1652445300000|2022-05-13 12:35:00|1001.5|1000.5|1001.9|1000.9|1002.1|1001.1|1001.5|1000.5|337
1652445600000|2022-05-13 12:40:00|1002|1001|1001.6|1000.6|1002|1001|1001.3|1000.3|194
1652445900000|2022-05-13 12:45:00|1001.7|1000.7|1001.8|1000.8|1002|1001|1001.6|1000.6|225
1652446200000|2022-05-13 12:50:00|1001.7|1000.7|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|313
1652446500000|2022-05-13 12:55:00|1001.6|1000.6|1001.1|1000.1|1001.8|1000.8|1001|1000|337
1652446800000|2022-05-13 13:00:00|1001|1000|1000.1|999.1|1001|1000|999.9|998.9|580
1652447100000|2022-05-13 13:05:00|1000.2|999.2|999.9|998.9|1000.6|999.6|999.7|998.7|429
1652447400000|2022-05-13 13:10:00|999.8|998.8|999|998|999.8|998.8|998.8|997.8|423
1652447700000|2022-05-13 13:15:00|998.9|997.9|998.7|997.7|999.3|998.3|998.7|997.7|266
1652448000000|2022-05-13 13:20:00|998.8|997.8|998.4|997.4|999.1|998.1|998.4|997.4|238
1652448300000|2022-05-13 13:25:00|998.5|997.5|997.5|996.5|998.8|997.8|997.5|996.5|494
1652448600000|2022-05-13 13:30:00|997.2|996.7|1000.5|1000|1002.5|1002|997.1|996.6|6255
1652448900000|2022-05-13 13:35:00|1000.7|1000.2|1001.6|1001.1|1002.2|1001.7|999.4|998.9|2494
1652449200000|2022-05-13 13:40:00|1001.3|1000.8|1002.6|1002.1|1003.2|1002.7|1000.4|999.9|1511
1652449500000|2022-05-13 13:45:00|1002.7|1002.2|1002.8|1002.3|1003.1|1002.6|1001.6|1001.1|1587
1652449800000|2022-05-13 13:50:00|1002.9|1002.4|1005.6|1005.1|1005.9|1005.4|1002.9|1002.4|2155
1652450100000|2022-05-13 13:55:00|1005.7|1005.2|1005.2|1004.7|1005.9|1005.4|1004.7|1004.2|1551
1652450400000|2022-05-13 14:00:00|1005.3|1004.8|1007.7|1007.2|1007.7|1007.2|1005.3|1004.8|1703
1652450700000|2022-05-13 14:05:00|1007.8|1007.3|1008|1007.5|1008.5|1008|1007.4|1006.9|1275
1652451000000|2022-05-13 14:10:00|1008.1|1007.6|1008.4|1007.9|1009.4|1008.9|1007.6|1007.1|3761
1652451300000|2022-05-13 14:15:00|1008.3|1007.8|1009|1008.5|1009|1008.5|1007.6|1007.1|1339
1652451600000|2022-05-13 14:20:00|1009.2|1008.7|1011|1010.5|1011.1|1010.6|1008.9|1008.4|1498
1652451900000|2022-05-13 14:25:00|1010.9|1010.4|1011.5|1011|1012.4|1011.9|1010.9|1010.4|680
1652452200000|2022-05-13 14:30:00|1011.4|1010.9|1012.2|1011.7|1012.2|1011.7|1010.8|1010.3|870
1652452500000|2022-05-13 14:35:00|1012.1|1011.6|1012|1011.5|1012.7|1012.2|1011.4|1010.9|1391
1652452800000|2022-05-13 14:40:00|1012.1|1011.6|1010.9|1010.4|1012.2|1011.7|1010.9|1010.4|757
1652453100000|2022-05-13 14:45:00|1010.8|1010.3|1010.2|1009.7|1010.8|1010.3|1009.5|1009|1660
1652453400000|2022-05-13 14:50:00|1010.1|1009.6|1011.1|1010.6|1011.2|1010.7|1010|1009.5|556
1652453700000|2022-05-13 14:55:00|1011.2|1010.7|1011|1010.5|1011.3|1010.8|1010.5|1010|954
1652454000000|2022-05-13 15:00:00|1010.8|1010.3|1009.6|1009.1|1010.8|1010.3|1009.3|1008.8|1111
1652454300000|2022-05-13 15:05:00|1009.5|1009|1010.8|1010.3|1010.9|1010.4|1009.5|1009|806
1652454600000|2022-05-13 15:10:00|1010.7|1010.2|1010.4|1009.9|1011|1010.5|1010.2|1009.7|455
1652454900000|2022-05-13 15:15:00|1010.3|1009.8|1009.6|1009.1|1010.3|1009.8|1009.1|1008.6|548
1652455200000|2022-05-13 15:20:00|1009.7|1009.2|1010.5|1010|1011|1010.5|1009.7|1009.2|463
1652455500000|2022-05-13 15:25:00|1010.4|1009.9|1011.1|1010.6|1011.6|1011.1|1010.4|1009.9|775
1652455800000|2022-05-13 15:30:00|1011.2|1010.7|1010.5|1010|1011.5|1011|1010|1009.5|974
1652456100000|2022-05-13 15:35:00|1010.4|1009.9|1010.7|1010.2|1011.1|1010.6|1010.1|1009.6|750
1652456400000|2022-05-13 15:40:00|1010.6|1010.1|1010.2|1009.7|1010.6|1010.1|1009.4|1008.9|440
1652456700000|2022-05-13 15:45:00|1010.1|1009.6|1010.3|1009.8|1010.4|1009.9|1009.8|1009.3|434
1652457000000|2022-05-13 15:50:00|1010.4|1009.9|1011.2|1010.7|1011.2|1010.7|1010.2|1009.7|384
1652457300000|2022-05-13 15:55:00|1011.3|1010.8|1011.1|1010.6|1011.3|1010.8|1010.7|1010.2|342
1652457600000|2022-05-13 16:00:00|1011.2|1010.7|1011.4|1010.9|1011.4|1010.9|1010.6|1010.1|465
1652457900000|2022-05-13 16:05:00|1011.5|1011|1012.1|1011.6|1012.1|1011.6|1011.4|1010.9|626
1652458200000|2022-05-13 16:10:00|1012.2|1011.7|1012.7|1012.2|1013.1|1012.6|1012|1011.5|839
1652458500000|2022-05-13 16:15:00|1012.6|1012.1|1012.2|1011.7|1013|1012.5|1012.2|1011.7|234
1652458800000|2022-05-13 16:20:00|1012.1|1011.6|1011.7|1011.2|1012.3|1011.8|1011.6|1011.1|446
1652459100000|2022-05-13 16:25:00|1011.8|1011.3|1011.7|1011.2|1011.8|1011.3|1011|1010.5|276
1652459400000|2022-05-13 16:30:00|1011.8|1011.3|1012.1|1011.6|1012.8|1012.3|1011.8|1011.3|417
1652459700000|2022-05-13 16:35:00|1012.2|1011.7|1012.6|1012.1|1012.6|1012.1|1012.1|1011.6|354
1652460000000|2022-05-13 16:40:00|1012.7|1012.2|1012.4|1011.9|1013.1|1012.6|1012.4|1011.9|366
1652460300000|2022-05-13 16:45:00|1012.3|1011.8|1011.7|1011.2|1012.8|1012.3|1011.7|1011.2|967
1652460600000|2022-05-13 16:50:00|1011.6|1011.1|1011|1010.5|1011.7|1011.2|1010.1|1009.6|660
1652460900000|2022-05-13 16:55:00|1011.1|1010.6|1012.2|1011.7|1012.2|1011.7|1011.1|1010.6|539
1652461200000|2022-05-13 17:00:00|1012.3|1011.8|1012.4|1011.9|1012.7|1012.2|1011.9|1011.4|547
1652461500000|2022-05-13 17:05:00|1012.3|1011.8|1012.3|1011.8|1012.3|1011.8|1011.7|1011.2|528
1652461800000|2022-05-13 17:10:00|1012.4|1011.9|1012.6|1012.1|1012.8|1012.3|1012|1011.5|608
1652462100000|2022-05-13 17:15:00|1012.5|1012|1012|1011.5|1012.7|1012.2|1012|1011.5|469
1652462400000|2022-05-13 17:20:00|1011.9|1011.4|1012.3|1011.8|1012.3|1011.8|1011.3|1010.8|432
1652462700000|2022-05-13 17:25:00|1012.4|1011.9|1012.1|1011.6|1012.7|1012.2|1011.7|1011.2|381
1652463000000|2022-05-13 17:30:00|1012.2|1011.7|1012.9|1012.4|1012.9|1012.4|1011.9|1011.4|348
1652463300000|2022-05-13 17:35:00|1012.8|1012.3|1011.7|1011.2|1012.8|1012.3|1011.7|1011.2|381
1652463600000|2022-05-13 17:40:00|1011.6|1011.1|1011.3|1010.8|1011.6|1011.1|1010.8|1010.3|607
1652463900000|2022-05-13 17:45:00|1011.2|1010.7|1011.4|1010.9|1011.4|1010.9|1010.7|1010.2|258
1652464200000|2022-05-13 17:50:00|1011.3|1010.8|1011|1010.5|1011.3|1010.8|1010.6|1010.1|271
1652464500000|2022-05-13 17:55:00|1010.8|1010.3|1009.1|1008.6|1010.8|1010.3|1008.8|1008.3|534
1652464800000|2022-05-13 18:00:00|1009|1008.5|1006.8|1006.3|1009|1008.5|1006.4|1005.9|457
1652465100000|2022-05-13 18:05:00|1006.7|1006.2|1007.6|1007.1|1007.8|1007.3|1006.3|1005.8|321
1652465400000|2022-05-13 18:10:00|1007.7|1007.2|1007|1006.5|1008.2|1007.7|1006.8|1006.3|424
1652465700000|2022-05-13 18:15:00|1007.1|1006.6|1008.2|1007.7|1008.2|1007.7|1006.8|1006.3|295
1652466000000|2022-05-13 18:20:00|1008.1|1007.6|1007.3|1006.8|1008.1|1007.6|1006.7|1006.2|242
1652466300000|2022-05-13 18:25:00|1007.4|1006.9|1007.6|1007.1|1007.6|1007.1|1006.8|1006.3|258
1652466600000|2022-05-13 18:30:00|1007.8|1007.3|1008.4|1007.9|1009.4|1008.9|1007.5|1007|1032
1652466900000|2022-05-13 18:35:00|1008.3|1007.8|1008.1|1007.6|1008.5|1008|1007.5|1007|698
1652467200000|2022-05-13 18:40:00|1008|1007.5|1009|1008.5|1009.2|1008.7|1007.7|1007.2|592
1652467500000|2022-05-13 18:45:00|1009.1|1008.6|1008.9|1008.4|1009.2|1008.7|1008.3|1007.8|405
1652467800000|2022-05-13 18:50:00|1008.6|1008.1|1011|1010.5|1011.1|1010.6|1008.6|1008.1|227
1652468100000|2022-05-13 18:55:00|1011.1|1010.6|1011.4|1010.9|1011.4|1010.9|1010.7|1010.2|250
1652468400000|2022-05-13 19:00:00|1011.5|1011|1011.2|1010.7|1012.1|1011.6|1011.1|1010.6|509
1652468700000|2022-05-13 19:05:00|1011.3|1010.8|1012.2|1011.7|1012.4|1011.9|1011.3|1010.8|502
1652469000000|2022-05-13 19:10:00|1012.4|1011.9|1012.9|1012.4|1013|1012.5|1012|1011.5|614
1652469300000|2022-05-13 19:15:00|1012.8|1012.3|1012.6|1012.1|1013|1012.5|1012.3|1011.8|711
1652469600000|2022-05-13 19:20:00|1012.5|1012|1013|1012.5|1013.2|1012.7|1012.1|1011.6|527
1652469900000|2022-05-13 19:25:00|1012.9|1012.4|1013.2|1012.7|1013.4|1012.9|1012.7|1012.2|576
1652470200000|2022-05-13 19:30:00|1013.3|1012.8|1011.7|1011.2|1013.8|1013.3|1011.5|1011|1506
1652470500000|2022-05-13 19:35:00|1011.8|1011.3|1012.2|1011.7|1012.9|1012.4|1011.2|1010.7|681
1652470800000|2022-05-13 19:40:00|1012.1|1011.6|1012.9|1012.4|1013.3|1012.8|1012|1011.5|839
1652471100000|2022-05-13 19:45:00|1013|1012.5|1012.8|1012.3|1013.4|1012.9|1012|1011.5|833
1652471400000|2022-05-13 19:50:00|1013.3|1012.8|1013.1|1012.6|1013.4|1012.9|1011.3|1010.8|1707
1652471700000|2022-05-13 19:55:00|1012.9|1012.4|1013.9|1013.4|1014.1|1013.6|1012.3|1011.8|7765
1652472000000|2022-05-13 20:00:00|1014.2|1013.2|1013.2|1012.2|1014.2|1013.2|1012.8|1011.8|1041
1652472300000|2022-05-13 20:05:00|1013.3|1012.3|1012.8|1011.8|1013.3|1012.3|1012.8|1011.8|249
1652472600000|2022-05-13 20:10:00|1013|1012|1013.1|1012.1|1013.2|1012.2|1012.4|1011.4|304
1652472900000|2022-05-13 20:15:00|1013.3|1012.3|1013|1012|1014|1013|1012.6|1011.6|239
1652473200000|2022-05-13 20:20:00|1013.1|1012.1|1013.6|1012.6|1013.6|1012.6|1012.9|1011.9|14
1652473500000|2022-05-13 20:25:00|1013.9|1012.9|1013.4|1012.4|1013.9|1012.9|1013.1|1012.1|44
1652473800000|2022-05-13 20:30:00|1013.5|1012.5|1013.8|1012.8|1013.8|1012.8|1013.3|1012.3|16
1652474100000|2022-05-13 20:35:00|1014|1013|1014|1013|1014.2|1013.2|1014|1013|11
1652474400000|2022-05-13 20:40:00|1013.8|1012.8|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|19
1652474700000|2022-05-13 20:45:00|1013.9|1012.9|1014.1|1013.1|1014.2|1013.2|1013.7|1012.7|31
1652475000000|2022-05-13 20:50:00|1013.9|1012.9|1014|1013|1014|1013|1013.9|1012.9|10
1652475300000|2022-05-13 20:55:00|1013.9|1012.9|1014.3|1012.3|1014.4|1012.9|1013.8|1012.3|18
1652652300000|2022-05-15 22:05:00|1019.2|1017.2|1020.6|1019.6|1022|1021|1019|1017|60
1652652600000|2022-05-15 22:10:00|1019.5|1018.5|1020.7|1019.7|1020.8|1019.8|1019.5|1018.5|51
1652653200000|2022-05-15 22:20:00|1021|1020|1021.5|1020.5|1021.8|1020.8|1021|1020|51
1652653500000|2022-05-15 22:25:00|1021.3|1020.3|1019.9|1018.9|1021.3|1020.3|1019.5|1018.5|66
1652653800000|2022-05-15 22:30:00|1020.8|1019.8|1021.4|1020.4|1021.5|1020.5|1020.8|1019.8|27
1652654100000|2022-05-15 22:35:00|1021.1|1020.1|1018.9|1017.9|1021.1|1020.1|1018.8|1017.8|47
1652654400000|2022-05-15 22:40:00|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1018.9|1017.9|17
1652655900000|2022-05-15 23:05:00|1020.8|1019.8|1020.1|1019.1|1020.8|1019.8|1020.1|1019.1|37
1652656200000|2022-05-15 23:10:00|1020|1019|1018.5|1017.5|1020|1019|1018.1|1017.1|28
1652656500000|2022-05-15 23:15:00|1018.6|1017.6|1018.5|1017.5|1018.6|1017.6|1018.5|1017.5|21
1652656800000|2022-05-15 23:20:00|1018.4|1017.4|1020.7|1019.7|1020.8|1019.8|1018.4|1017.4|35
1652657100000|2022-05-15 23:25:00|1019.3|1018.3|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|20
1652657400000|2022-05-15 23:30:00|1018.9|1017.9|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|3
1652658600000|2022-05-15 23:50:00|1020.3|1019.3|1019.7|1018.7|1020.3|1019.3|1019.7|1018.7|10
1652659200000|2022-05-16 00:00:00|1021.2|1020.2|1017.5|1016.5|1021.2|1020.2|1017.5|1016.5|3
1652659500000|2022-05-16 00:05:00|1017.8|1016.8|1017.3|1016.3|1018.3|1017.3|1016.2|1015.2|52
1652659800000|2022-05-16 00:10:00|1016.7|1015.7|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|16
1652660100000|2022-05-16 00:15:00|1016.1|1015.1|1015.3|1014.3|1016.1|1015.1|1014.7|1013.7|50
1652660400000|2022-05-16 00:20:00|1015.2|1014.2|1015|1014|1015.5|1014.5|1014.5|1013.5|38
1652660700000|2022-05-16 00:25:00|1015.2|1014.2|1015.1|1014.1|1016|1015|1015.1|1014.1|17
1652661000000|2022-05-16 00:30:00|1015.6|1014.6|1015.3|1014.3|1015.6|1014.6|1014.6|1013.6|11
1652661300000|2022-05-16 00:35:00|1014.9|1013.9|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|38
1652661600000|2022-05-16 00:40:00|1014.4|1013.4|1014.3|1013.3|1014.5|1013.5|1013.8|1012.8|81
1652661900000|2022-05-16 00:45:00|1014.2|1013.2|1014.8|1013.8|1014.8|1013.8|1014.2|1013.2|10
1652662200000|2022-05-16 00:50:00|1014.4|1013.4|1015.4|1014.4|1015.4|1014.4|1014.2|1013.2|28
1652662500000|2022-05-16 00:55:00|1015.8|1014.8|1016|1015|1016.5|1015.5|1015.6|1014.6|26
1652662800000|2022-05-16 01:00:00|1016.1|1015.1|1016.4|1015.4|1016.8|1015.8|1015.5|1014.5|67
1652663100000|2022-05-16 01:05:00|1016.5|1015.5|1017.3|1016.3|1017.7|1016.7|1016.5|1015.5|24
1652663400000|2022-05-16 01:10:00|1017.4|1016.4|1016.7|1015.7|1017.7|1016.7|1016.7|1015.7|42
1652663700000|2022-05-16 01:15:00|1016.6|1015.6|1016.5|1015.5|1018|1017|1015.9|1014.9|118
1652664000000|2022-05-16 01:20:00|1016.4|1015.4|1014.5|1013.5|1016.4|1015.4|1014|1013|134
1652664300000|2022-05-16 01:25:00|1014.6|1013.6|1014.4|1013.4|1015.3|1014.3|1014|1013|19
1652664600000|2022-05-16 01:30:00|1014.2|1013.2|1013.1|1012.1|1014.2|1013.2|1012.8|1011.8|31
1652664900000|2022-05-16 01:35:00|1013.5|1012.5|1010.8|1009.8|1013.8|1012.8|1010.5|1009.5|81
1652665200000|2022-05-16 01:40:00|1010.7|1009.7|1011.4|1010.4|1011.7|1010.7|1010.3|1009.3|46
1652665500000|2022-05-16 01:45:00|1009.9|1008.9|1009.9|1008.9|1010.1|1009.1|1009.9|1008.9|9
1652665800000|2022-05-16 01:50:00|1009.3|1008.3|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|9
1652666100000|2022-05-16 01:55:00|1008.8|1007.8|1007.6|1006.6|1009|1008|1007.2|1006.2|22
1652666400000|2022-05-16 02:00:00|1008|1007|1005.7|1004.7|1008|1007|1005.1|1004.1|193
1652666700000|2022-05-16 02:05:00|1005.5|1004.5|1005.2|1004.2|1005.6|1004.6|1004.4|1003.4|31
1652667000000|2022-05-16 02:10:00|1005.4|1004.4|1004.8|1003.8|1005.4|1004.4|1004.3|1003.3|56
1652667300000|2022-05-16 02:15:00|1004.7|1003.7|1005.1|1004.1|1005.1|1004.1|1004.1|1003.1|36
1652667600000|2022-05-16 02:20:00|1003.6|1002.6|1002.1|1001.1|1003.6|1002.6|1001.6|1000.6|99
1652667900000|2022-05-16 02:25:00|1002.5|1001.5|1003.2|1002.2|1003.6|1002.6|1002.5|1001.5|10
1652668200000|2022-05-16 02:30:00|1003.3|1002.3|1002.1|1001.1|1003.3|1002.3|1001.7|1000.7|48
1652668500000|2022-05-16 02:35:00|1002.6|1001.6|1002.1|1001.1|1002.6|1001.6|1001.4|1000.4|76
1652668800000|2022-05-16 02:40:00|1001.7|1000.7|1001.7|1000.7|1002.2|1001.2|1001.1|1000.1|49
1652669100000|2022-05-16 02:45:00|1002|1001|1001.2|1000.2|1002.2|1001.2|1001.2|1000.2|26
1652669400000|2022-05-16 02:50:00|1001.5|1000.5|1001.8|1000.8|1002|1001|1001|1000|35
1652669700000|2022-05-16 02:55:00|1002.2|1001.2|1002.3|1001.3|1002.6|1001.6|1001.7|1000.7|29
1652670000000|2022-05-16 03:00:00|1002.9|1001.9|1002.9|1001.9|1003|1002|1002.1|1001.1|39
1652670300000|2022-05-16 03:05:00|1003|1002|1002.5|1001.5|1003|1002|1002.5|1001.5|15
1652670600000|2022-05-16 03:10:00|1002.6|1001.6|1002.9|1001.9|1003.2|1002.2|1002.6|1001.6|7
1652670900000|2022-05-16 03:15:00|1002.4|1001.4|1001.6|1000.6|1002.4|1001.4|1001.3|1000.3|39
1652671200000|2022-05-16 03:20:00|1000.7|999.7|999.2|998.2|1000.7|999.7|998.6|997.6|89
1652671500000|2022-05-16 03:25:00|999.3|998.3|999.7|998.7|999.7|998.7|999.3|998.3|8
1652671800000|2022-05-16 03:30:00|1000.1|999.1|1000.7|999.7|1000.7|999.7|1000.1|999.1|8
1652672100000|2022-05-16 03:35:00|1000.6|999.6|1000.7|999.7|1000.7|999.7|1000.2|999.2|9
1652672400000|2022-05-16 03:40:00|1000.6|999.6|1000.1|999.1|1000.7|999.7|1000.1|999.1|20
1652672700000|2022-05-16 03:45:00|1000.8|999.8|1000.2|999.2|1000.9|999.9|1000.1|999.1|42
1652673000000|2022-05-16 03:50:00|1000.3|999.3|1001.4|1000.4|1001.4|1000.4|1000.3|999.3|18
1652673300000|2022-05-16 03:55:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|39
1652673600000|2022-05-16 04:00:00|1001.7|1000.7|1002|1001|1002|1001|1001.7|1000.7|17
1652673900000|2022-05-16 04:05:00|1001.5|1000.5|1002|1001|1002|1001|1001.5|1000.5|19
1652674200000|2022-05-16 04:10:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|2
1652674500000|2022-05-16 04:15:00|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|4
1652674800000|2022-05-16 04:20:00|1002.6|1001.6|1002.6|1001.6|1003|1002|1002.6|1001.6|10
1652675100000|2022-05-16 04:25:00|1003|1002|1002.9|1001.9|1003|1002|1002.7|1001.7|11
1652675400000|2022-05-16 04:30:00|1003.1|1002.1|1002.6|1001.6|1003.1|1002.1|1002.6|1001.6|9
1652675700000|2022-05-16 04:35:00|1002.9|1001.9|1003.6|1002.6|1003.8|1002.8|1002.9|1001.9|26
1652676000000|2022-05-16 04:40:00|1003.4|1002.4|1002.8|1001.8|1003.6|1002.6|1002.8|1001.8|19
1652676300000|2022-05-16 04:45:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1002.4|1001.4|23
1652676600000|2022-05-16 04:50:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003|1002|16
1652676900000|2022-05-16 04:55:00|1003.1|1002.1|1003|1002|1003.2|1002.2|1002.9|1001.9|26
1652677200000|2022-05-16 05:00:00|1003.8|1002.8|1003.3|1002.3|1004.4|1003.4|1002.9|1001.9|162
1652677500000|2022-05-16 05:05:00|1003.1|1002.1|1003.6|1002.6|1004.1|1003.1|1002.5|1001.5|60
1652677800000|2022-05-16 05:10:00|1004.2|1003.2|1005.1|1004.1|1006|1005|1004|1003|87
1652678100000|2022-05-16 05:15:00|1005|1004|1004.1|1003.1|1005|1004|1004|1003|25
1652678400000|2022-05-16 05:20:00|1004.6|1003.6|1004.1|1003.1|1005|1004|1004.1|1003.1|39
1652678700000|2022-05-16 05:25:00|1004.3|1003.3|1004.3|1003.3|1004.4|1003.4|1003.7|1002.7|15
1652679000000|2022-05-16 05:30:00|1004.5|1003.5|1004.9|1003.9|1005|1004|1004.5|1003.5|12
1652679300000|2022-05-16 05:35:00|1005.3|1004.3|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|19
1652679600000|2022-05-16 05:40:00|1006|1005|1006.5|1005.5|1006.6|1005.6|1005.3|1004.3|35
1652679900000|2022-05-16 05:45:00|1006.6|1005.6|1007.3|1006.3|1007.3|1006.3|1006.3|1005.3|57
1652680200000|2022-05-16 05:50:00|1007.2|1006.2|1005.8|1004.8|1007.4|1006.4|1005.6|1004.6|76
1652680500000|2022-05-16 05:55:00|1005.6|1004.6|1005.5|1004.5|1005.9|1004.9|1005.2|1004.2|28
1652680800000|2022-05-16 06:00:00|1006.1|1005.1|1004.9|1003.9|1006.1|1005.1|1004.8|1003.8|29
1652681100000|2022-05-16 06:05:00|1005|1004|1003.6|1002.6|1005|1004|1003.6|1002.6|107
1652681400000|2022-05-16 06:10:00|1004|1003|1003.2|1002.2|1004|1003|1002.8|1001.8|55
1652681700000|2022-05-16 06:15:00|1003.3|1002.3|1003.1|1002.1|1004|1003|1003.1|1002.1|147
1652682000000|2022-05-16 06:20:00|1003.2|1002.2|1002.3|1001.3|1003.5|1002.5|1002.3|1001.3|58
1652682300000|2022-05-16 06:25:00|1002.4|1001.4|1003|1002|1003.1|1002.1|1002.2|1001.2|98
1652682600000|2022-05-16 06:30:00|1002.8|1001.8|1003.1|1002.1|1003.7|1002.7|1002.8|1001.8|56
1652682900000|2022-05-16 06:35:00|1002.9|1001.9|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|20
1652683200000|2022-05-16 06:40:00|1003|1002|1001.7|1000.7|1003|1002|1001.6|1000.6|143
1652683500000|2022-05-16 06:45:00|1001.5|1000.5|1003.1|1002.1|1003.2|1002.2|1001.5|1000.5|60
1652683800000|2022-05-16 06:50:00|1002.9|1001.9|1003|1002|1003.4|1002.4|1002.6|1001.6|140
1652684100000|2022-05-16 06:55:00|1003.2|1002.2|1002.7|1001.7|1003.4|1002.4|1002.5|1001.5|454
1652684400000|2022-05-16 07:00:00|1002.9|1001.9|1004.9|1003.9|1005|1004|1002.6|1001.6|507
1652684700000|2022-05-16 07:05:00|1005|1004|1003.8|1002.8|1005|1004|1003.4|1002.4|224
1652685000000|2022-05-16 07:10:00|1003.9|1002.9|1003.2|1002.2|1004|1003|1002.3|1001.3|231
1652685300000|2022-05-16 07:15:00|1003.1|1002.1|1001.9|1000.9|1003.4|1002.4|1001.8|1000.8|156
1652685600000|2022-05-16 07:20:00|1001.8|1000.8|1001.5|1000.5|1002|1001|1000.7|999.7|423
1652685900000|2022-05-16 07:25:00|1001.7|1000.7|1004.4|1003.4|1004.7|1003.7|1001.7|1000.7|261
1652686200000|2022-05-16 07:30:00|1004.5|1003.5|1004.1|1003.1|1004.9|1003.9|1003.9|1002.9|440
1652686500000|2022-05-16 07:35:00|1004.2|1003.2|1003.4|1002.4|1004.3|1003.3|1003.1|1002.1|314
1652686800000|2022-05-16 07:40:00|1003.3|1002.3|1003.4|1002.4|1004.1|1003.1|1003.2|1002.2|202
1652687100000|2022-05-16 07:45:00|1003.3|1002.3|1003.3|1002.3|1004|1003|1002.8|1001.8|295
1652687400000|2022-05-16 07:50:00|1003.2|1002.2|1002.8|1001.8|1003.6|1002.6|1002.7|1001.7|198
1652687700000|2022-05-16 07:55:00|1002.9|1001.9|1002.7|1001.7|1003.2|1002.2|1002.5|1001.5|140
1652688000000|2022-05-16 08:00:00|1002.8|1001.8|1003.5|1002.5|1004|1003|1002.7|1001.7|166
1652688300000|2022-05-16 08:05:00|1003.6|1002.6|1004.9|1003.9|1004.9|1003.9|1003.4|1002.4|227
1652688600000|2022-05-16 08:10:00|1004.8|1003.8|1005.3|1004.3|1005.3|1004.3|1004.6|1003.6|232
1652688900000|2022-05-16 08:15:00|1005.4|1004.4|1006.2|1005.2|1006.4|1005.4|1005.2|1004.2|338
1652689200000|2022-05-16 08:20:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1005.9|1004.9|161
1652689500000|2022-05-16 08:25:00|1006.7|1005.7|1006.1|1005.1|1006.8|1005.8|1005.6|1004.6|216
1652689800000|2022-05-16 08:30:00|1006.2|1005.2|1006.6|1005.6|1006.9|1005.9|1005.7|1004.7|152
1652690100000|2022-05-16 08:35:00|1006.7|1005.7|1006.1|1005.1|1006.9|1005.9|1006|1005|94
1652690400000|2022-05-16 08:40:00|1006.2|1005.2|1005.5|1004.5|1006.3|1005.3|1005.5|1004.5|336
1652690700000|2022-05-16 08:45:00|1005.6|1004.6|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|487
1652691000000|2022-05-16 08:50:00|1005.7|1004.7|1006|1005|1006.1|1005.1|1005.1|1004.1|541
1652691300000|2022-05-16 08:55:00|1006.1|1005.1|1006.3|1005.3|1006.4|1005.4|1005.7|1004.7|658
1652691600000|2022-05-16 09:00:00|1006.2|1005.2|1006.1|1005.1|1006.6|1005.6|1006|1005|198
1652691900000|2022-05-16 09:05:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1005.1|1004.1|251
1652692200000|2022-05-16 09:10:00|1005.2|1004.2|1005.7|1004.7|1005.8|1004.8|1005.2|1004.2|193
1652692500000|2022-05-16 09:15:00|1005.8|1004.8|1005.2|1004.2|1006|1005|1005.1|1004.1|376
1652692800000|2022-05-16 09:20:00|1005.3|1004.3|1004.6|1003.6|1005.3|1004.3|1004.4|1003.4|424
1652693100000|2022-05-16 09:25:00|1004.7|1003.7|1004.2|1003.2|1004.8|1003.8|1004.1|1003.1|273
1652693400000|2022-05-16 09:30:00|1004.1|1003.1|1004.3|1003.3|1004.7|1003.7|1004|1003|264
1652693700000|2022-05-16 09:35:00|1004.4|1003.4|1003.3|1002.3|1004.4|1003.4|1003.2|1002.2|195
1652694000000|2022-05-16 09:40:00|1003.2|1002.2|1003.2|1002.2|1003.5|1002.5|1003.1|1002.1|308
1652694300000|2022-05-16 09:45:00|1003.1|1002.1|1003.7|1002.7|1003.7|1002.7|1003|1002|161
1652694600000|2022-05-16 09:50:00|1003.8|1002.8|1003.6|1002.6|1003.8|1002.8|1003.5|1002.5|121
1652694900000|2022-05-16 09:55:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1002.9|1001.9|131
1652695200000|2022-05-16 10:00:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1003.3|1002.3|215
1652695500000|2022-05-16 10:05:00|1004|1003|1003.6|1002.6|1004|1003|1003.4|1002.4|79
1652695800000|2022-05-16 10:10:00|1003.7|1002.7|1004.4|1003.4|1004.6|1003.6|1003.6|1002.6|283
1652696100000|2022-05-16 10:15:00|1004.5|1003.5|1004.5|1003.5|1004.6|1003.6|1004.1|1003.1|148
1652696400000|2022-05-16 10:20:00|1004.3|1003.3|1003.6|1002.6|1004.3|1003.3|1003.5|1002.5|43
1652696700000|2022-05-16 10:25:00|1003.7|1002.7|1004.5|1003.5|1004.8|1003.8|1003.7|1002.7|286
1652697000000|2022-05-16 10:30:00|1004.4|1003.4|1003.8|1002.8|1004.4|1003.4|1003.6|1002.6|157
1652697300000|2022-05-16 10:35:00|1003.9|1002.9|1004.7|1003.7|1004.8|1003.8|1003.9|1002.9|117
1652697600000|2022-05-16 10:40:00|1004.4|1003.4|1004.1|1003.1|1004.5|1003.5|1004|1003|46
1652697900000|2022-05-16 10:45:00|1004.2|1003.2|1004.4|1003.4|1004.7|1003.7|1004.2|1003.2|42
1652698200000|2022-05-16 10:50:00|1004.5|1003.5|1004|1003|1004.5|1003.5|1004|1003|71
1652698500000|2022-05-16 10:55:00|1004.2|1003.2|1004.3|1003.3|1004.9|1003.9|1004.2|1003.2|66
1652698800000|2022-05-16 11:00:00|1004.5|1003.5|1004.5|1003.5|1004.9|1003.9|1004.4|1003.4|91
1652699100000|2022-05-16 11:05:00|1004.6|1003.6|1005.3|1004.3|1005.6|1004.6|1004.6|1003.6|92
1652699400000|2022-05-16 11:10:00|1005.2|1004.2|1005|1004|1005.4|1004.4|1004.9|1003.9|39
1652699700000|2022-05-16 11:15:00|1005.1|1004.1|1005|1004|1005.1|1004.1|1004.7|1003.7|24
1652700000000|2022-05-16 11:20:00|1005.1|1004.1|1005.3|1004.3|1005.3|1004.3|1004.6|1003.6|35
1652700300000|2022-05-16 11:25:00|1004.9|1003.9|1004.4|1003.4|1005.1|1004.1|1004.3|1003.3|35
1652700600000|2022-05-16 11:30:00|1004.3|1003.3|1003.7|1002.7|1004.3|1003.3|1003.7|1002.7|129
1652700900000|2022-05-16 11:35:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.5|1002.5|153
1652701200000|2022-05-16 11:40:00|1003.7|1002.7|1004.2|1003.2|1004.4|1003.4|1003.7|1002.7|152
1652701500000|2022-05-16 11:45:00|1004.4|1003.4|1004.7|1003.7|1004.7|1003.7|1004.3|1003.3|19
1652701800000|2022-05-16 11:50:00|1004.2|1003.2|1005.1|1004.1|1005.2|1004.2|1004.2|1003.2|68
1652702100000|2022-05-16 11:55:00|1004.9|1003.9|1004.8|1003.8|1005|1004|1004.3|1003.3|166
1652702400000|2022-05-16 12:00:00|1004.9|1003.9|1005|1004|1005.8|1004.8|1004.6|1003.6|175
1652702700000|2022-05-16 12:05:00|1004.9|1003.9|1004.8|1003.8|1004.9|1003.9|1004.4|1003.4|81
1652703000000|2022-05-16 12:10:00|1004.6|1003.6|1005.3|1004.3|1005.4|1004.4|1004.5|1003.5|22
1652703300000|2022-05-16 12:15:00|1005.4|1004.4|1005.5|1004.5|1005.7|1004.7|1005.2|1004.2|43
1652703600000|2022-05-16 12:20:00|1005.6|1004.6|1006.5|1005.5|1006.5|1005.5|1005.6|1004.6|36
1652703900000|2022-05-16 12:25:00|1006.4|1005.4|1006.8|1005.8|1006.8|1005.8|1005.9|1004.9|176
1652704200000|2022-05-16 12:30:00|1006.7|1005.7|1008.1|1007.1|1008.3|1007.3|1006.4|1005.4|462
1652704500000|2022-05-16 12:35:00|1008.3|1007.3|1007.9|1006.9|1008.8|1007.8|1007.8|1006.8|403
1652704800000|2022-05-16 12:40:00|1008|1007|1007.5|1006.5|1008|1007|1007.4|1006.4|181
1652705100000|2022-05-16 12:45:00|1007.6|1006.6|1006.4|1005.4|1007.6|1006.6|1006.4|1005.4|82
1652705400000|2022-05-16 12:50:00|1006.7|1005.7|1007|1006|1007.2|1006.2|1006.6|1005.6|51
1652705700000|2022-05-16 12:55:00|1007.1|1006.1|1006.4|1005.4|1007.3|1006.3|1006|1005|176
1652706000000|2022-05-16 13:00:00|1006.5|1005.5|1007.2|1006.2|1007.2|1006.2|1006.3|1005.3|95
1652706300000|2022-05-16 13:05:00|1007|1006|1006.8|1005.8|1007|1006|1006.4|1005.4|57
1652706600000|2022-05-16 13:10:00|1006.7|1005.7|1006.5|1005.5|1007|1006|1006.4|1005.4|266
1652706900000|2022-05-16 13:15:00|1006.4|1005.4|1005.9|1004.9|1006.4|1005.4|1005.8|1004.8|262
1652707200000|2022-05-16 13:20:00|1005.8|1004.8|1005.4|1004.4|1005.8|1004.8|1004.9|1003.9|646
1652707500000|2022-05-16 13:25:00|1005.5|1004.5|1006.1|1005.1|1006.7|1005.7|1005.4|1004.4|321
1652707800000|2022-05-16 13:30:00|1005.8|1005.3|1005.7|1005.2|1007.8|1007.3|1004.9|1004.4|3702
1652708100000|2022-05-16 13:35:00|1005.6|1005.1|1010.4|1009.9|1010.4|1009.9|1004.2|1003.7|2995
1652708400000|2022-05-16 13:40:00|1010.5|1010|1009|1008.5|1011.3|1010.8|1008.7|1008.2|3355
1652708700000|2022-05-16 13:45:00|1008.8|1008.3|1006.4|1005.9|1009.3|1008.8|1005.5|1005|2538
1652709000000|2022-05-16 13:50:00|1006.3|1005.8|1008|1007.5|1008.8|1008.3|1005.9|1005.4|1993
1652709300000|2022-05-16 13:55:00|1008.2|1007.7|1007.1|1006.6|1008.7|1008.2|1006.9|1006.4|1393
1652709600000|2022-05-16 14:00:00|1006.9|1006.4|1006.6|1006.1|1007.6|1007.1|1005|1004.5|1816
1652709900000|2022-05-16 14:05:00|1006.7|1006.2|1009.8|1009.3|1010|1009.5|1006.4|1005.9|1235
1652710200000|2022-05-16 14:10:00|1009.9|1009.4|1010.3|1009.8|1011.5|1011|1009.4|1008.9|2287
1652710500000|2022-05-16 14:15:00|1010.2|1009.7|1010.1|1009.6|1011.4|1010.9|1010|1009.5|1057
1652710800000|2022-05-16 14:20:00|1010.2|1009.7|1010.7|1010.2|1011.2|1010.7|1010|1009.5|829
1652711100000|2022-05-16 14:25:00|1010.8|1010.3|1012.1|1011.6|1012.3|1011.8|1010.2|1009.7|1013
1652711400000|2022-05-16 14:30:00|1011.9|1011.4|1008.9|1008.4|1012.1|1011.6|1008.5|1008|1307
1652711700000|2022-05-16 14:35:00|1009|1008.5|1009.3|1008.8|1009.7|1009.2|1008.6|1008.1|970
1652712000000|2022-05-16 14:40:00|1009.2|1008.7|1009|1008.5|1009.2|1008.7|1007.9|1007.4|1115
1652712300000|2022-05-16 14:45:00|1008.8|1008.3|1007|1006.5|1008.8|1008.3|1006.9|1006.4|1570
1652712600000|2022-05-16 14:50:00|1007.1|1006.6|1007.1|1006.6|1007.6|1007.1|1006.5|1006|1293
1652712900000|2022-05-16 14:55:00|1007|1006.5|1006.9|1006.4|1007.4|1006.9|1006.4|1005.9|1398
1652713200000|2022-05-16 15:00:00|1006.7|1006.2|1006.7|1006.2|1007.2|1006.7|1006.1|1005.6|725
1652713500000|2022-05-16 15:05:00|1006.5|1006|1007.2|1006.7|1007.2|1006.7|1005.9|1005.4|561
1652713800000|2022-05-16 15:10:00|1007.1|1006.6|1007.8|1007.3|1008.1|1007.6|1007|1006.5|868
1652714100000|2022-05-16 15:15:00|1007.9|1007.4|1008.7|1008.2|1009.1|1008.6|1007.7|1007.2|497
1652714400000|2022-05-16 15:20:00|1008.6|1008.1|1008.1|1007.6|1008.7|1008.2|1007.6|1007.1|508
1652714700000|2022-05-16 15:25:00|1007.9|1007.4|1007.7|1007.2|1008.1|1007.6|1007.2|1006.7|1134
1652715000000|2022-05-16 15:30:00|1007.8|1007.3|1008.2|1007.7|1008.2|1007.7|1006.8|1006.3|1378
1652715300000|2022-05-16 15:35:00|1008.3|1007.8|1008.2|1007.7|1008.4|1007.9|1005.9|1005.4|1525
1652715600000|2022-05-16 15:40:00|1008.3|1007.8|1009|1008.5|1009.1|1008.6|1007.2|1006.7|858
1652715900000|2022-05-16 15:45:00|1008.9|1008.4|1009.5|1009|1009.6|1009.1|1008.5|1008|778
1652716200000|2022-05-16 15:50:00|1009.6|1009.1|1010.3|1009.8|1010.3|1009.8|1009.1|1008.6|912
1652716500000|2022-05-16 15:55:00|1010.4|1009.9|1010.4|1009.9|1010.7|1010.2|1010.1|1009.6|573
1652716800000|2022-05-16 16:00:00|1010.5|1010|1010.2|1009.7|1010.9|1010.4|1009.9|1009.4|816
1652717100000|2022-05-16 16:05:00|1010.1|1009.6|1009.5|1009|1010.1|1009.6|1009.2|1008.7|663
1652717400000|2022-05-16 16:10:00|1009.6|1009.1|1008.6|1008.1|1009.6|1009.1|1008.4|1007.9|809
1652717700000|2022-05-16 16:15:00|1008.7|1008.2|1007.8|1007.3|1008.7|1008.2|1007.4|1006.9|529
1652718000000|2022-05-16 16:20:00|1007.9|1007.4|1006.9|1006.4|1007.9|1007.4|1006.7|1006.2|512
1652718300000|2022-05-16 16:25:00|1007|1006.5|1007.4|1006.9|1007.8|1007.3|1006.8|1006.3|464
1652718600000|2022-05-16 16:30:00|1007.3|1006.8|1008.1|1007.6|1008.3|1007.8|1007.1|1006.6|707
1652718900000|2022-05-16 16:35:00|1008.3|1007.8|1007.7|1007.2|1009.2|1008.7|1007.6|1007.1|323
1652719200000|2022-05-16 16:40:00|1007.6|1007.1|1007.9|1007.4|1008|1007.5|1007.4|1006.9|339
1652719500000|2022-05-16 16:45:00|1007.8|1007.3|1008.9|1008.4|1009|1008.5|1007.7|1007.2|328
1652719800000|2022-05-16 16:50:00|1009|1008.5|1008|1007.5|1009.1|1008.6|1007.8|1007.3|244
1652720100000|2022-05-16 16:55:00|1007.9|1007.4|1008.1|1007.6|1008.4|1007.9|1007.7|1007.2|248
1652720400000|2022-05-16 17:00:00|1008|1007.5|1008.5|1008|1008.5|1008|1007.5|1007|357
1652720700000|2022-05-16 17:05:00|1008.4|1007.9|1009.3|1008.8|1009.3|1008.8|1008.1|1007.6|257
1652721000000|2022-05-16 17:10:00|1009.2|1008.7|1010.1|1009.6|1010.3|1009.8|1009|1008.5|376
1652721300000|2022-05-16 17:15:00|1010|1009.5|1008.7|1008.2|1010.1|1009.6|1008.6|1008.1|327
1652721600000|2022-05-16 17:20:00|1008.8|1008.3|1010.4|1009.9|1010.8|1010.3|1008.7|1008.2|257
1652721900000|2022-05-16 17:25:00|1010.5|1010|1011.3|1010.8|1011.3|1010.8|1010.3|1009.8|216
1652722200000|2022-05-16 17:30:00|1011.4|1010.9|1011.7|1011.2|1012.1|1011.6|1011.4|1010.9|254
1652722500000|2022-05-16 17:35:00|1011.8|1011.3|1011.7|1011.2|1012.1|1011.6|1011.5|1011|233
1652722800000|2022-05-16 17:40:00|1011.8|1011.3|1012|1011.5|1012.3|1011.8|1010.9|1010.4|315
1652723100000|2022-05-16 17:45:00|1011.7|1011.2|1011.1|1010.6|1011.8|1011.3|1011|1010.5|277
1652723400000|2022-05-16 17:50:00|1011.2|1010.7|1011.2|1010.7|1011.4|1010.9|1010.7|1010.2|268
1652723700000|2022-05-16 17:55:00|1011.3|1010.8|1011|1010.5|1011.5|1011|1010.8|1010.3|185
1652724000000|2022-05-16 18:00:00|1011.1|1010.6|1011.5|1011|1011.5|1011|1010.2|1009.7|499
1652724300000|2022-05-16 18:05:00|1011.6|1011.1|1012.2|1011.7|1012.5|1012|1011.6|1011.1|356
1652724600000|2022-05-16 18:10:00|1012.1|1011.6|1011.9|1011.4|1012.1|1011.6|1011.6|1011.1|353
1652724900000|2022-05-16 18:15:00|1012|1011.5|1011.9|1011.4|1012.5|1012|1011.6|1011.1|214
1652725200000|2022-05-16 18:20:00|1012|1011.5|1012.5|1012|1012.6|1012.1|1011.8|1011.3|336
1652725500000|2022-05-16 18:25:00|1012.6|1012.1|1013.2|1012.7|1013.3|1012.8|1012.1|1011.6|548
1652725800000|2022-05-16 18:30:00|1013.3|1012.8|1013.6|1013.1|1014|1013.5|1013.1|1012.6|494
1652726100000|2022-05-16 18:35:00|1013.7|1013.2|1013.5|1013|1013.7|1013.2|1013|1012.5|212
1652726400000|2022-05-16 18:40:00|1013.6|1013.1|1012.9|1012.4|1013.8|1013.3|1012.9|1012.4|425
1652726700000|2022-05-16 18:45:00|1012.8|1012.3|1012.4|1011.9|1013.4|1012.9|1012.3|1011.8|451
1652727000000|2022-05-16 18:50:00|1012.3|1011.8|1012.6|1012.1|1013.1|1012.6|1011.8|1011.3|436
1652727300000|2022-05-16 18:55:00|1012.5|1012|1012.9|1012.4|1013.2|1012.7|1012.5|1012|292
1652727600000|2022-05-16 19:00:00|1012.8|1012.3|1012.9|1012.4|1013|1012.5|1012.3|1011.8|335
1652727900000|2022-05-16 19:05:00|1013|1012.5|1012.5|1012|1013.4|1012.9|1012.5|1012|256
1652728200000|2022-05-16 19:10:00|1012.2|1011.7|1010.8|1010.3|1012.3|1011.8|1010.6|1010.1|466
1652728500000|2022-05-16 19:15:00|1010.7|1010.2|1010.8|1010.3|1011.4|1010.9|1010.1|1009.6|398
1652728800000|2022-05-16 19:20:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1009.9|1009.4|482
1652729100000|2022-05-16 19:25:00|1010.4|1009.9|1010.3|1009.8|1010.7|1010.2|1010|1009.5|345
1652729400000|2022-05-16 19:30:00|1010.2|1009.7|1009.4|1008.9|1010.6|1010.1|1009.4|1008.9|506
1652729700000|2022-05-16 19:35:00|1009.3|1008.8|1009.3|1008.8|1009.6|1009.1|1008.8|1008.3|549
1652730000000|2022-05-16 19:40:00|1009.4|1008.9|1008.6|1008.1|1009.7|1009.2|1008.4|1007.9|405
1652730300000|2022-05-16 19:45:00|1008.5|1008|1009|1008.5|1009|1008.5|1008.3|1007.8|1196
1652730600000|2022-05-16 19:50:00|1009.3|1008.8|1009.5|1009|1009.9|1009.4|1009.2|1008.7|2640
1652730900000|2022-05-16 19:55:00|1009.6|1009.1|1009.9|1009.4|1010.1|1009.6|1008.4|1007.9|6070
1652731200000|2022-05-16 20:00:00|1010|1008.9|1009.4|1008.4|1010.3|1009.3|1009.3|1008.3|785
1652731500000|2022-05-16 20:05:00|1009.3|1008.3|1009|1008|1009.5|1008.5|1009|1008|151
1652731800000|2022-05-16 20:10:00|1009.3|1008.3|1009.5|1008.5|1009.5|1008.5|1009.3|1008.3|40
1652732100000|2022-05-16 20:15:00|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.4|1008.4|20
1652732400000|2022-05-16 20:20:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.6|1008.6|27
1652732700000|2022-05-16 20:25:00|1009.9|1008.9|1009.9|1008.9|1010.2|1009.2|1009.8|1008.8|203
1652733000000|2022-05-16 20:30:00|1010.2|1009.2|1010.3|1009.3|1010.4|1009.4|1009.9|1008.9|82
1652733300000|2022-05-16 20:35:00|||||||||4
1652733600000|2022-05-16 20:40:00|1009.9|1008.9|1009.7|1008.7|1009.9|1008.9|1009.7|1008.7|9
1652733900000|2022-05-16 20:45:00|1009.9|1008.9|1010.3|1009.3|1010.6|1009.6|1009.6|1008.6|187
1652734200000|2022-05-16 20:50:00|1009.9|1008.9|1009.4|1008.4|1009.9|1008.9|1009.3|1008.3|122
1652734500000|2022-05-16 20:55:00|1009.3|1008.3|1009.2|1008.2|1009.4|1008.4|1009.1|1008.1|30
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1010.7|1008.7|1010.8|1008.8|1009.6|1007.6|0
1652738700000|2022-05-16 22:05:00|1010.6|1008.6|1010.4|1008.4|1010.8|1008.8|1010.1|1008.1|0
1652739000000|2022-05-16 22:10:00|1010.6|1008.6|1010.6|1008.6|1010.8|1008.8|1010.6|1008.6|0
1652739300000|2022-05-16 22:15:00|1010.7|1008.7|1011|1009|1011.1|1009.1|1010.7|1008.7|0
1652739600000|2022-05-16 22:20:00|1011.1|1009.1|1010.7|1008.7|1011.1|1009.1|1010.6|1008.6|0
1652739900000|2022-05-16 22:25:00|1010.8|1008.8|1011|1009|1011.1|1009.1|1010.8|1008.8|0
1652740200000|2022-05-16 22:30:00|1010.9|1008.9|1011.3|1009.3|1011.3|1009.3|1010.9|1008.9|0
1652740500000|2022-05-16 22:35:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|0
1652740800000|2022-05-16 22:40:00|1011.4|1009.4|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|0
1652741100000|2022-05-16 22:45:00|1011.2|1009.2|1011.1|1009.1|1011.2|1009.2|1010.9|1008.9|0
1652741400000|2022-05-16 22:50:00|1011|1009|1011.2|1009.2|1011.2|1009.2|1010.9|1008.9|0
1652741700000|2022-05-16 22:55:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011|1009|0
1652742000000|2022-05-16 23:00:00|1011.2|1009.2|1011.3|1009.3|1011.4|1009.4|1011.2|1009.2|0
1652742300000|2022-05-16 23:05:00|1011.2|1009.2|1011.3|1009.3|1011.5|1009.5|1011.2|1009.2|0
1652742600000|2022-05-16 23:10:00|1011.4|1009.4|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|0
1652742900000|2022-05-16 23:15:00|1011.6|1009.6|1011.4|1009.4|1011.6|1009.6|1011.4|1009.4|0
1652743200000|2022-05-16 23:20:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.4|1009.4|0
1652743500000|2022-05-16 23:25:00|1011.5|1009.5|1010.9|1008.9|1011.5|1009.5|1010.9|1008.9|0
1652743800000|2022-05-16 23:30:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.3|0
1652744100000|2022-05-16 23:35:00|1010.7|1008.7|1010.6|1008.6|1010.9|1008.9|1010.5|1008.5|0
1652744400000|2022-05-16 23:40:00|1010.5|1008.5|1010.7|1008.7|1010.8|1008.8|1010.4|1008.4|0
1652744700000|2022-05-16 23:45:00|1010.8|1008.8|1011.8|1009.8|1011.8|1009.8|1010.7|1008.7|0
1652745000000|2022-05-16 23:50:00|1011.7|1009.7|1011.5|1009.5|1011.9|1009.9|1011.5|1009.5|0
1652745300000|2022-05-16 23:55:00|1011.6|1009.6|1011.8|1009.8|1011.9|1009.9|1011.5|1009.5|0
1652745600000|2022-05-17 00:00:00|1011.9|1009.9|1010.7|1009.7|1011.9|1010.8|1010.7|1009.7|7
1652745900000|2022-05-17 00:05:00|1010.9|1009.9|1011.8|1010.8|1011.8|1010.8|1010.9|1009.9|41
1652746200000|2022-05-17 00:10:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.2|1010.2|68
1652746500000|2022-05-17 00:15:00|1011.2|1010.2|1012.6|1011.6|1012.6|1011.6|1011.2|1010.2|25
1652746800000|2022-05-17 00:20:00|1012.9|1011.9|1013.6|1012.6|1013.6|1012.6|1012.4|1011.4|40
1652747100000|2022-05-17 00:25:00|1013.5|1012.5|1013.4|1012.4|1013.5|1012.5|1013.3|1012.3|20
1652747400000|2022-05-17 00:30:00|1013.5|1012.5|1012.5|1011.5|1013.6|1012.6|1012.5|1011.5|13
1652747700000|2022-05-17 00:35:00|1012.4|1011.4|1012.6|1011.6|1012.6|1011.6|1012.1|1011.1|14
1652748000000|2022-05-17 00:40:00|1012.4|1011.4|1012.6|1011.6|1012.6|1011.6|1012.4|1011.4|3
1652748300000|2022-05-17 00:45:00|1013.5|1012.5|1013.2|1012.2|1013.5|1012.5|1013.1|1012.1|38
1652748600000|2022-05-17 00:50:00|1013.7|1012.7|1013.4|1012.4|1013.7|1012.7|1013.4|1012.4|9
1652748900000|2022-05-17 00:55:00|1013.3|1012.3|1013|1012|1013.5|1012.5|1013|1012|9
1652749200000|2022-05-17 01:00:00|1012.9|1011.9|1012.1|1011.1|1012.9|1011.9|1012.1|1011.1|64
1652749500000|2022-05-17 01:05:00|1011.8|1010.8|1011.9|1010.9|1012.1|1011.1|1011.8|1010.8|12
1652749800000|2022-05-17 01:10:00|1012.2|1011.2|1012.3|1011.3|1012.6|1011.6|1012.2|1011.2|5
1652750100000|2022-05-17 01:15:00|1012.4|1011.4|1014.3|1013.3|1014.7|1013.7|1012.4|1011.4|253
1652750400000|2022-05-17 01:20:00|1014.2|1013.2|1015.3|1014.3|1015.8|1014.8|1014.2|1013.2|24
1652750700000|2022-05-17 01:25:00|1014.8|1013.8|1015.6|1014.6|1016.1|1015.1|1014.6|1013.6|150
1652751000000|2022-05-17 01:30:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1013.4|1012.4|74
1652751300000|2022-05-17 01:35:00|1015.3|1014.3|1017.6|1016.6|1018.2|1017.2|1015.3|1014.3|102
1652751600000|2022-05-17 01:40:00|1017.8|1016.8|1016.8|1015.8|1018.1|1017.1|1016.6|1015.6|66
1652751900000|2022-05-17 01:45:00|1017.4|1016.4|1018.4|1017.4|1018.4|1017.4|1017.1|1016.1|102
1652752200000|2022-05-17 01:50:00|1018.9|1017.9|1019.5|1018.5|1019.9|1018.9|1018.7|1017.7|143
1652752500000|2022-05-17 01:55:00|1020|1019|1019.6|1018.6|1020.1|1019.1|1019.5|1018.5|46
1652752800000|2022-05-17 02:00:00|1019.7|1018.7|1018.6|1017.6|1019.7|1018.7|1018|1017|43
1652753100000|2022-05-17 02:05:00|1019.1|1018.1|1018.7|1017.7|1019.7|1018.7|1018.6|1017.6|54
1652753400000|2022-05-17 02:10:00|1018.8|1017.8|1018.6|1017.6|1019.3|1018.3|1018.3|1017.3|28
1652753700000|2022-05-17 02:15:00|1018.9|1017.9|1017.6|1016.6|1018.9|1017.9|1017.6|1016.6|48
1652754000000|2022-05-17 02:20:00|1017.4|1016.4|1016.9|1015.9|1017.6|1016.6|1016.7|1015.7|36
1652754300000|2022-05-17 02:25:00|1017|1016|1016.1|1015.1|1017|1016|1015.8|1014.8|58
1652754600000|2022-05-17 02:30:00|1016.4|1015.4|1016.9|1015.9|1017.1|1016.1|1016.3|1015.3|47
1652754900000|2022-05-17 02:35:00|1017.2|1016.2|1017.5|1016.5|1017.6|1016.6|1017.1|1016.1|29
1652755200000|2022-05-17 02:40:00|1018|1017|1019.6|1018.6|1019.6|1018.6|1018|1017|136
1652755500000|2022-05-17 02:45:00|1019.5|1018.5|1019.9|1018.9|1019.9|1018.9|1019|1018|103
1652755800000|2022-05-17 02:50:00|1020|1019|1019.4|1018.4|1020|1019|1019|1018|117
1652756100000|2022-05-17 02:55:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|86
1652756400000|2022-05-17 03:00:00|1020.2|1019.2|1020|1019|1020.3|1019.3|1019.4|1018.4|50
1652756700000|2022-05-17 03:05:00|1020.3|1019.3|1020.9|1019.9|1021|1020|1020.3|1019.3|66
1652757000000|2022-05-17 03:10:00|1021|1020|1020.2|1019.2|1021.6|1020.6|1020|1019|116
1652757300000|2022-05-17 03:15:00|1020.3|1019.3|1019.2|1018.2|1020.3|1019.3|1019.1|1018.1|92
1652757600000|2022-05-17 03:20:00|1019.3|1018.3|1020.3|1019.3|1020.5|1019.5|1019|1018|37
1652757900000|2022-05-17 03:25:00|1020.4|1019.4|1020.6|1019.6|1020.6|1019.6|1020.2|1019.2|45
1652758200000|2022-05-17 03:30:00|1020.8|1019.8|1020.7|1019.7|1020.8|1019.8|1020.1|1019.1|39
1652758500000|2022-05-17 03:35:00|1020.8|1019.8|1020.8|1019.8|1020.9|1019.9|1020.2|1019.2|43
1652758800000|2022-05-17 03:40:00|1020.7|1019.7|1020.8|1019.8|1020.9|1019.9|1020.6|1019.6|33
1652759100000|2022-05-17 03:45:00|1020.9|1019.9|1021.6|1020.6|1021.8|1020.8|1020.9|1019.9|49
1652759400000|2022-05-17 03:50:00|1021.7|1020.7|1021.2|1020.2|1021.7|1020.7|1021|1020|73
1652759700000|2022-05-17 03:55:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.9|1019.9|24
1652760000000|2022-05-17 04:00:00|1021.2|1020.2|1021.2|1020.2|1021.8|1020.8|1021.2|1020.2|28
1652760300000|2022-05-17 04:05:00|1021.3|1020.3|1021.7|1020.7|1021.7|1020.7|1021.3|1020.3|29
1652760600000|2022-05-17 04:10:00|1021.6|1020.6|1022|1021|1022.2|1021.2|1021.4|1020.4|36
1652760900000|2022-05-17 04:15:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1021.8|1020.8|33
1652761200000|2022-05-17 04:20:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1021.8|1020.8|26
1652761500000|2022-05-17 04:25:00|1021.9|1020.9|1021.4|1020.4|1022|1021|1021.2|1020.2|37
1652761800000|2022-05-17 04:30:00|1021.6|1020.6|1021.6|1020.6|1021.9|1020.9|1021.5|1020.5|37
1652762100000|2022-05-17 04:35:00|1021.5|1020.5|1021.8|1020.8|1021.8|1020.8|1021.5|1020.5|22
1652762400000|2022-05-17 04:40:00|1021.7|1020.7|1022.4|1021.4|1022.5|1021.5|1021.7|1020.7|51
1652762700000|2022-05-17 04:45:00|1022.5|1021.5|1022.4|1021.4|1022.5|1021.5|1022.2|1021.2|32
1652763000000|2022-05-17 04:50:00|1022.6|1021.6|1022.4|1021.4|1022.7|1021.7|1022.4|1021.4|26
1652763300000|2022-05-17 04:55:00|1022.5|1021.5|1022.3|1021.3|1022.7|1021.7|1022.3|1021.3|28
1652763600000|2022-05-17 05:00:00|1022.4|1021.4|1023.6|1022.6|1024|1023|1021.8|1020.8|332
1652763900000|2022-05-17 05:05:00|1023.7|1022.7|1023|1022|1024.3|1023.3|1023|1022|82
1652764200000|2022-05-17 05:10:00|1023.2|1022.2|1022.7|1021.7|1023.3|1022.3|1022.7|1021.7|60
1652764500000|2022-05-17 05:15:00|1022.6|1021.6|1023.1|1022.1|1023.1|1022.1|1022.1|1021.1|112
1652764800000|2022-05-17 05:20:00|1023|1022|1022.7|1021.7|1023|1022|1022.4|1021.4|42
1652765100000|2022-05-17 05:25:00|1023.2|1022.2|1023.2|1022.2|1023.8|1022.8|1023.1|1022.1|62
1652765400000|2022-05-17 05:30:00|1023.3|1022.3|1022.4|1021.4|1023.4|1022.4|1022.3|1021.3|54
1652765700000|2022-05-17 05:35:00|1022.6|1021.6|1022.7|1021.7|1023.2|1022.2|1022.4|1021.4|30
1652766000000|2022-05-17 05:40:00|1022.9|1021.9|1023.4|1022.4|1023.5|1022.5|1022.9|1021.9|43
1652766300000|2022-05-17 05:45:00|1023.6|1022.6|1024.8|1023.8|1024.8|1023.8|1023.4|1022.4|90
1652766600000|2022-05-17 05:50:00|1024.6|1023.6|1024.7|1023.7|1024.9|1023.9|1024.3|1023.3|51
1652766900000|2022-05-17 05:55:00|1024.8|1023.8|1025.4|1024.4|1025.5|1024.5|1024.6|1023.6|227
1652767200000|2022-05-17 06:00:00|1025.3|1024.3|1025.6|1024.6|1026|1025|1024.6|1023.6|101
1652767500000|2022-05-17 06:05:00|1025.7|1024.7|1026.2|1025.2|1026.4|1025.4|1025.6|1024.6|76
1652767800000|2022-05-17 06:10:00|1026.5|1025.5|1026.2|1025.2|1026.9|1025.9|1026.1|1025.1|72
1652768100000|2022-05-17 06:15:00|1026.3|1025.3|1026.8|1025.8|1026.9|1025.9|1025.8|1024.8|98
1652768400000|2022-05-17 06:20:00|1026.7|1025.7|1026.6|1025.6|1027.1|1026.1|1026.3|1025.3|251
1652768700000|2022-05-17 06:25:00|1026.8|1025.8|1026.3|1025.3|1026.8|1025.8|1026.2|1025.2|241
1652769000000|2022-05-17 06:30:00|1026.4|1025.4|1026.9|1025.9|1026.9|1025.9|1026.4|1025.4|308
1652769300000|2022-05-17 06:35:00|1027|1026|1028|1027|1028.1|1027.1|1027|1026|356
1652769600000|2022-05-17 06:40:00|1028.1|1027.1|1027.5|1026.5|1028.2|1027.2|1027.5|1026.5|148
1652769900000|2022-05-17 06:45:00|1027.6|1026.6|1027.4|1026.4|1027.8|1026.8|1027|1026|229
1652770200000|2022-05-17 06:50:00|1027.2|1026.2|1027.8|1026.8|1028|1027|1027.2|1026.2|213
1652770500000|2022-05-17 06:55:00|1027.9|1026.9|1028.7|1027.7|1028.7|1027.7|1027.7|1026.7|313
1652770800000|2022-05-17 07:00:00|1028.5|1027.5|1028.5|1027.5|1028.7|1027.7|1027.6|1026.6|306
1652771100000|2022-05-17 07:05:00|1028.4|1027.4|1028.1|1027.1|1028.6|1027.6|1027.9|1026.9|166
1652771400000|2022-05-17 07:10:00|1028|1027|1028.5|1027.5|1028.8|1027.8|1027.8|1026.8|315
1652771700000|2022-05-17 07:15:00|1028.4|1027.4|1029.1|1028.1|1029.2|1028.2|1028.2|1027.2|290
1652772000000|2022-05-17 07:20:00|1029|1028|1030.1|1029.1|1030.2|1029.2|1028.6|1027.6|947
1652772300000|2022-05-17 07:25:00|1030|1029|1029.4|1028.4|1030.3|1029.3|1029.2|1028.2|329
1652772600000|2022-05-17 07:30:00|1029.5|1028.5|1030.3|1029.3|1030.9|1029.9|1029.5|1028.5|1029
1652772900000|2022-05-17 07:35:00|1030.4|1029.4|1031.4|1030.4|1031.5|1030.5|1030.2|1029.2|486
1652773200000|2022-05-17 07:40:00|1031.5|1030.5|1031.7|1030.7|1031.7|1030.7|1031.2|1030.2|665
1652773500000|2022-05-17 07:45:00|1031.6|1030.6|1030.7|1029.7|1031.7|1030.7|1030.6|1029.6|451
1652773800000|2022-05-17 07:50:00|1030.8|1029.8|1029.9|1028.9|1031|1030|1029.8|1028.8|311
1652774100000|2022-05-17 07:55:00|1029.8|1028.8|1030.2|1029.2|1030.2|1029.2|1029.4|1028.4|410
1652774400000|2022-05-17 08:00:00|1030.3|1029.3|1031.6|1030.6|1031.6|1030.6|1030.3|1029.3|547
1652774700000|2022-05-17 08:05:00|1031.5|1030.5|1032.2|1031.2|1032.3|1031.3|1031.2|1030.2|458
1652775000000|2022-05-17 08:10:00|1032.1|1031.1|1032.8|1031.8|1032.8|1031.8|1031.7|1030.7|475
1652775300000|2022-05-17 08:15:00|1032.9|1031.9|1033.6|1032.6|1033.6|1032.6|1032.8|1031.8|334
1652775600000|2022-05-17 08:20:00|1033.5|1032.5|1033.3|1032.3|1033.8|1032.8|1033.2|1032.2|494
1652775900000|2022-05-17 08:25:00|1033.4|1032.4|1034.2|1033.2|1034.3|1033.3|1033.4|1032.4|362
1652776200000|2022-05-17 08:30:00|1034.3|1033.3|1034|1033|1034.3|1033.3|1033.7|1032.7|226
1652776500000|2022-05-17 08:35:00|1034.1|1033.1|1035.2|1034.2|1035.4|1034.4|1033.6|1032.6|984
1652776800000|2022-05-17 08:40:00|1035.3|1034.3|1035.7|1034.7|1035.7|1034.7|1035|1034|434
1652777100000|2022-05-17 08:45:00|1035.6|1034.6|1035.4|1034.4|1036.1|1035.1|1035.4|1034.4|377
1652777400000|2022-05-17 08:50:00|1035.3|1034.3|1035.2|1034.2|1035.3|1034.3|1034.4|1033.4|324
1652777700000|2022-05-17 08:55:00|1035.1|1034.1|1034.7|1033.7|1035.2|1034.2|1034.5|1033.5|247
1652778000000|2022-05-17 09:00:00|1034.8|1033.8|1034.7|1033.7|1034.8|1033.8|1034.3|1033.3|477
1652778300000|2022-05-17 09:05:00|1034.6|1033.6|1034.1|1033.1|1034.7|1033.7|1033.8|1032.8|232
1652778600000|2022-05-17 09:10:00|1034.2|1033.2|1034.6|1033.6|1034.9|1033.9|1034.1|1033.1|195
1652778900000|2022-05-17 09:15:00|1034.7|1033.7|1034|1033|1034.7|1033.7|1033.8|1032.8|107
1652779200000|2022-05-17 09:20:00|1034.1|1033.1|1034.2|1033.2|1034.4|1033.4|1033.9|1032.9|128
1652779500000|2022-05-17 09:25:00|1034.1|1033.1|1034.2|1033.2|1034.4|1033.4|1033.9|1032.9|112
1652779800000|2022-05-17 09:30:00|1034.1|1033.1|1033.9|1032.9|1034.2|1033.2|1033.2|1032.2|291
1652780100000|2022-05-17 09:35:00|1033.7|1032.7|1033.3|1032.3|1033.9|1032.9|1033.3|1032.3|198
1652780400000|2022-05-17 09:40:00|1033.2|1032.2|1033.2|1032.2|1033.5|1032.5|1033.1|1032.1|164
1652780700000|2022-05-17 09:45:00|1033.3|1032.3|1033.7|1032.7|1033.9|1032.9|1033.2|1032.2|235
1652781000000|2022-05-17 09:50:00|1033.6|1032.6|1033.9|1032.9|1033.9|1032.9|1033.4|1032.4|122
1652781300000|2022-05-17 09:55:00|1034|1033|1034.6|1033.6|1034.8|1033.8|1033.9|1032.9|363
1652781600000|2022-05-17 10:00:00|1034.5|1033.5|1034.8|1033.8|1035.2|1034.2|1034.5|1033.5|187
1652781900000|2022-05-17 10:05:00|1034.9|1033.9|1034.4|1033.4|1034.9|1033.9|1034.4|1033.4|158
1652782200000|2022-05-17 10:10:00|1034.5|1033.5|1034.4|1033.4|1034.8|1033.8|1034.2|1033.2|218
1652782500000|2022-05-17 10:15:00|1034.3|1033.3|1034.6|1033.6|1034.8|1033.8|1033.9|1032.9|466
1652782800000|2022-05-17 10:20:00|1034.5|1033.5|1033.9|1032.9|1034.5|1033.5|1033.8|1032.8|227
1652783100000|2022-05-17 10:25:00|1034|1033|1034.2|1033.2|1034.4|1033.4|1034|1033|207
1652783400000|2022-05-17 10:30:00|1034.1|1033.1|1035|1034|1035.2|1034.2|1034.1|1033.1|140
1652783700000|2022-05-17 10:35:00|1035.1|1034.1|1035.2|1034.2|1035.6|1034.6|1035|1034|98
1652784000000|2022-05-17 10:40:00|1035.1|1034.1|1035.4|1034.4|1035.5|1034.5|1034.8|1033.8|197
1652784300000|2022-05-17 10:45:00|1035.3|1034.3|1036.8|1035.8|1036.8|1035.8|1035.3|1034.3|678
1652784600000|2022-05-17 10:50:00|1036.7|1035.7|1036.2|1035.2|1036.8|1035.8|1036.2|1035.2|98
1652784900000|2022-05-17 10:55:00|1036.3|1035.3|1036.3|1035.3|1037|1036|1036.3|1035.3|434
1652785200000|2022-05-17 11:00:00|1036.1|1035.1|1035.5|1034.5|1036.2|1035.2|1035.4|1034.4|200
1652785500000|2022-05-17 11:05:00|1035.4|1034.4|1036.1|1035.1|1036.1|1035.1|1035.3|1034.3|338
1652785800000|2022-05-17 11:10:00|1036.2|1035.2|1036.3|1035.3|1037|1036|1036.2|1035.2|292
1652786100000|2022-05-17 11:15:00|1036.2|1035.2|1037.1|1036.1|1037.2|1036.2|1036.1|1035.1|182
1652786400000|2022-05-17 11:20:00|1037.2|1036.2|1037.7|1036.7|1038|1037|1037|1036|340
1652786700000|2022-05-17 11:25:00|1037.8|1036.8|1037.8|1036.8|1038|1037|1037.3|1036.3|187
1652787000000|2022-05-17 11:30:00|1037.7|1036.7|1037.4|1036.4|1038|1037|1037.3|1036.3|511
1652787300000|2022-05-17 11:35:00|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|1036.8|1035.8|255
1652787600000|2022-05-17 11:40:00|1037.2|1036.2|1037.4|1036.4|1037.4|1036.4|1036.8|1035.8|417
1652787900000|2022-05-17 11:45:00|1037.5|1036.5|1037.4|1036.4|1037.8|1036.8|1037.1|1036.1|218
1652788200000|2022-05-17 11:50:00|1037.3|1036.3|1037.7|1036.7|1037.8|1036.8|1037.3|1036.3|188
1652788500000|2022-05-17 11:55:00|1037.8|1036.8|1037.3|1036.3|1037.9|1036.9|1037.1|1036.1|179
1652788800000|2022-05-17 12:00:00|1037.2|1036.2|1037.1|1036.1|1037.6|1036.6|1036.9|1035.9|347
1652789100000|2022-05-17 12:05:00|1037|1036|1036.2|1035.2|1037|1036|1036.2|1035.2|409
1652789400000|2022-05-17 12:10:00|1036.3|1035.3|1036.4|1035.4|1036.5|1035.5|1036.2|1035.2|149
1652789700000|2022-05-17 12:15:00|1036.3|1035.3|1036.5|1035.5|1036.6|1035.6|1036.1|1035.1|237
1652790000000|2022-05-17 12:20:00|1036.4|1035.4|1036.8|1035.8|1037|1036|1036.2|1035.2|408
1652790300000|2022-05-17 12:25:00|1036.7|1035.7|1036.2|1035.2|1037.1|1036.1|1036.1|1035.1|229
1652790600000|2022-05-17 12:30:00|1036.1|1035.1|1036|1035|1036.5|1035.5|1034.5|1033.5|806
1652790900000|2022-05-17 12:35:00|1035.9|1034.9|1036.6|1035.6|1036.9|1035.9|1035.8|1034.8|234
1652791200000|2022-05-17 12:40:00|1036.5|1035.5|1036.4|1035.4|1036.8|1035.8|1036|1035|175
1652791500000|2022-05-17 12:45:00|1036.5|1035.5|1036.5|1035.5|1037.1|1036.1|1036.3|1035.3|505
1652791800000|2022-05-17 12:50:00|1036.3|1035.3|1036.4|1035.4|1036.6|1035.6|1036|1035|739
1652792100000|2022-05-17 12:55:00|1036.5|1035.5|1036.5|1035.5|1037|1036|1036.2|1035.2|474
1652792400000|2022-05-17 13:00:00|1036.8|1035.8|1037.4|1036.4|1037.5|1036.5|1036.8|1035.8|408
1652792700000|2022-05-17 13:05:00|1037.5|1036.5|1036.5|1035.5|1037.6|1036.6|1036.2|1035.2|331
1652793000000|2022-05-17 13:10:00|1036.6|1035.6|1035.9|1034.9|1036.7|1035.7|1035.9|1034.9|428
1652793300000|2022-05-17 13:15:00|1036|1035|1035.8|1034.8|1036.5|1035.5|1035.7|1034.7|143
1652793600000|2022-05-17 13:20:00|1035.9|1034.9|1036.5|1035.5|1036.7|1035.7|1035.9|1034.9|775
1652793900000|2022-05-17 13:25:00|1036.6|1035.6|1037.1|1036.1|1037.1|1036.1|1036.6|1035.6|890
1652794200000|2022-05-17 13:30:00|1036.8|1036.3|1037.7|1037.2|1038|1037.5|1035.3|1034.8|5384
1652794500000|2022-05-17 13:35:00|1037.8|1037.3|1036.5|1036|1038|1037.5|1035.3|1034.8|1551
1652794800000|2022-05-17 13:40:00|1036.6|1036.1|1037.1|1036.6|1038|1037.5|1036.6|1036.1|1708
1652795100000|2022-05-17 13:45:00|1037.2|1036.7|1034.1|1033.6|1037.6|1037.1|1034|1033.5|2583
1652795400000|2022-05-17 13:50:00|1034.3|1033.8|1033.9|1033.4|1035.3|1034.8|1033.7|1033.2|1408
1652795700000|2022-05-17 13:55:00|1033.8|1033.3|1033.8|1033.3|1034.8|1034.3|1033.3|1032.8|1718
1652796000000|2022-05-17 14:00:00|1034|1033.5|1035.7|1035.2|1035.9|1035.4|1034|1033.5|1508
1652796300000|2022-05-17 14:05:00|1035.6|1035.1|1032.9|1032.4|1035.8|1035.3|1032.9|1032.4|996
1652796600000|2022-05-17 14:10:00|1032.8|1032.3|1032.6|1032.1|1032.9|1032.4|1031.4|1030.9|1998
1652796900000|2022-05-17 14:15:00|1032.7|1032.2|1033.7|1033.2|1034|1033.5|1032.4|1031.9|806
1652797200000|2022-05-17 14:20:00|1033.6|1033.1|1034.1|1033.6|1034.5|1034|1033|1032.5|705
1652797500000|2022-05-17 14:25:00|1034.2|1033.7|1032.2|1031.7|1034.5|1034|1032|1031.5|979
1652797800000|2022-05-17 14:30:00|1032.1|1031.6|1031.8|1031.3|1032.9|1032.4|1031.7|1031.2|931
1652798100000|2022-05-17 14:35:00|1031.9|1031.4|1029.7|1029.2|1032|1031.5|1029.5|1029|1104
1652798400000|2022-05-17 14:40:00|1029.6|1029.1|1028.4|1027.9|1029.8|1029.3|1028.2|1027.7|1100
1652798700000|2022-05-17 14:45:00|1028.3|1027.8|1028.5|1028|1028.7|1028.2|1027.4|1026.9|883
1652799000000|2022-05-17 14:50:00|1028.6|1028.1|1028.1|1027.6|1028.9|1028.4|1027.7|1027.2|1207
1652799300000|2022-05-17 14:55:00|1028|1027.5|1029|1028.5|1029|1028.5|1027.9|1027.4|705
1652799600000|2022-05-17 15:00:00|1028.9|1028.4|1029.8|1029.3|1029.9|1029.4|1028.6|1028.1|496
1652799900000|2022-05-17 15:05:00|1029.7|1029.2|1029.7|1029.2|1030.2|1029.7|1029.4|1028.9|581
1652800200000|2022-05-17 15:10:00|1029.8|1029.3|1030.3|1029.8|1030.7|1030.2|1029.6|1029.1|848
1652800500000|2022-05-17 15:15:00|1030.4|1029.9|1030.7|1030.2|1031.1|1030.6|1029.6|1029.1|1025
1652800800000|2022-05-17 15:20:00|1030.6|1030.1|1031|1030.5|1031.4|1030.9|1030.3|1029.8|927
1652801100000|2022-05-17 15:25:00|1030.9|1030.4|1032|1031.5|1032.1|1031.6|1030.6|1030.1|1714
1652801400000|2022-05-17 15:30:00|1032.1|1031.6|1032.8|1032.3|1032.9|1032.4|1031.8|1031.3|1004
1652801700000|2022-05-17 15:35:00|1032.9|1032.4|1032.3|1031.8|1032.9|1032.4|1032.3|1031.8|655
1652802000000|2022-05-17 15:40:00|1032.4|1031.9|1032.2|1031.7|1033.2|1032.7|1032|1031.5|501
1652802300000|2022-05-17 15:45:00|1032.3|1031.8|1031.6|1031.1|1032.5|1032|1031.6|1031.1|417
1652802600000|2022-05-17 15:50:00|1031.7|1031.2|1032|1031.5|1032.3|1031.8|1031.6|1031.1|477
1652802900000|2022-05-17 15:55:00|1031.9|1031.4|1031.2|1030.7|1031.9|1031.4|1031.2|1030.7|229
1652803200000|2022-05-17 16:00:00|1031.3|1030.8|1030.8|1030.3|1031.5|1031|1030.5|1030|392
1652803500000|2022-05-17 16:05:00|1030.7|1030.2|1030|1029.5|1030.7|1030.2|1029.4|1028.9|447
1652803800000|2022-05-17 16:10:00|1029.9|1029.4|1030.1|1029.6|1030.4|1029.9|1029.3|1028.8|247
1652804100000|2022-05-17 16:15:00|1030|1029.5|1031.1|1030.6|1031.6|1031.1|1029.9|1029.4|559
1652804400000|2022-05-17 16:20:00|1031.2|1030.7|1031.8|1031.3|1031.9|1031.4|1030.9|1030.4|321
1652804700000|2022-05-17 16:25:00|1031.9|1031.4|1032.5|1032|1033|1032.5|1031.9|1031.4|405
1652805000000|2022-05-17 16:30:00|1032.4|1031.9|1032.6|1032.1|1032.8|1032.3|1032.1|1031.6|246
1652805300000|2022-05-17 16:35:00|1032.5|1032|1032.1|1031.6|1032.8|1032.3|1032.1|1031.6|225
1652805600000|2022-05-17 16:40:00|1032.2|1031.7|1032.6|1032.1|1033|1032.5|1031.9|1031.4|165
1652805900000|2022-05-17 16:45:00|1032.5|1032|1032|1031.5|1033|1032.5|1031.8|1031.3|686
1652806200000|2022-05-17 16:50:00|1031.9|1031.4|1031.8|1031.3|1031.9|1031.4|1031.4|1030.9|240
1652806500000|2022-05-17 16:55:00|1031.7|1031.2|1031.5|1031|1031.7|1031.2|1031.3|1030.8|157
1652806800000|2022-05-17 17:00:00|1031.3|1030.8|1030.9|1030.4|1031.4|1030.9|1030.3|1029.8|348
1652807100000|2022-05-17 17:05:00|1030.8|1030.3|1031.7|1031.2|1032|1031.5|1030.8|1030.3|206
1652807400000|2022-05-17 17:10:00|1031.8|1031.3|1032|1031.5|1032.3|1031.8|1031.6|1031.1|344
1652807700000|2022-05-17 17:15:00|1032.1|1031.6|1032.5|1032|1032.9|1032.4|1032.1|1031.6|194
1652808000000|2022-05-17 17:20:00|1032.4|1031.9|1031.8|1031.3|1032.6|1032.1|1031.7|1031.2|252
1652808300000|2022-05-17 17:25:00|1031.7|1031.2|1031.5|1031|1032.2|1031.7|1031.5|1031|182
1652808600000|2022-05-17 17:30:00|1031.6|1031.1|1032|1031.5|1032.4|1031.9|1031.5|1031|123
1652808900000|2022-05-17 17:35:00|1031.9|1031.4|1032|1031.5|1032.3|1031.8|1031.6|1031.1|231
1652809200000|2022-05-17 17:40:00|1031.9|1031.4|1032.1|1031.6|1032.4|1031.9|1031.6|1031.1|186
1652809500000|2022-05-17 17:45:00|1031.8|1031.3|1032|1031.5|1032|1031.5|1031.3|1030.8|97
1652809800000|2022-05-17 17:50:00|1031.8|1031.3|1032|1031.5|1032.4|1031.9|1031.8|1031.3|103
1652810100000|2022-05-17 17:55:00|1031.9|1031.4|1031.7|1031.2|1032.5|1032|1031.6|1031.1|312
1652810400000|2022-05-17 18:00:00|1031.8|1031.3|1031.2|1030.7|1032.1|1031.6|1030.3|1029.8|384
1652810700000|2022-05-17 18:05:00|1031.3|1030.8|1033.1|1032.6|1034.1|1033.6|1031|1030.5|529
1652811000000|2022-05-17 18:10:00|1033|1032.5|1029.4|1028.9|1033.1|1032.6|1027.9|1027.4|2461
1652811300000|2022-05-17 18:15:00|1029.5|1029|1030|1029.5|1030.9|1030.4|1028.6|1028.1|518
1652811600000|2022-05-17 18:20:00|1029.9|1029.4|1028.7|1028.2|1029.9|1029.4|1026.7|1026.2|780
1652811900000|2022-05-17 18:25:00|1028.2|1027.7|1028.3|1027.8|1030.3|1029.8|1027.9|1027.4|619
1652812200000|2022-05-17 18:30:00|1028.1|1027.6|1027.1|1026.6|1029.3|1028.8|1027|1026.5|329
1652812500000|2022-05-17 18:35:00|1027|1026.5|1029.2|1028.7|1029.2|1028.7|1026.4|1025.9|299
1652812800000|2022-05-17 18:40:00|1029.3|1028.8|1031|1030.5|1031.3|1030.8|1029.3|1028.8|888
1652813100000|2022-05-17 18:45:00|1031.1|1030.6|1033.4|1032.9|1033.6|1033.1|1031|1030.5|948
1652813400000|2022-05-17 18:50:00|1033.2|1032.7|1032.4|1031.9|1033.5|1033|1032.4|1031.9|489
1652813700000|2022-05-17 18:55:00|1032.5|1032|1032.6|1032.1|1033.2|1032.7|1032.1|1031.6|299
1652814000000|2022-05-17 19:00:00|1032.7|1032.2|1034|1033.5|1034.3|1033.8|1032.4|1031.9|970
1652814300000|2022-05-17 19:05:00|1033.9|1033.4|1033.8|1033.3|1034.3|1033.8|1033.2|1032.7|1599
1652814600000|2022-05-17 19:10:00|1033.6|1033.1|1033.6|1033.1|1034|1033.5|1033.2|1032.7|492
1652814900000|2022-05-17 19:15:00|1033.7|1033.2|1034.1|1033.6|1034.5|1034|1033.5|1033|357
1652815200000|2022-05-17 19:20:00|1034.2|1033.7|1034.1|1033.6|1034.6|1034.1|1033.8|1033.3|547
1652815500000|2022-05-17 19:25:00|1034.2|1033.7|1033.9|1033.4|1034.5|1034|1033.8|1033.3|412
1652815800000|2022-05-17 19:30:00|1034|1033.5|1034.5|1034|1034.9|1034.4|1033.8|1033.3|876
1652816100000|2022-05-17 19:35:00|1034.6|1034.1|1034.2|1033.7|1034.9|1034.4|1034.2|1033.7|729
1652816400000|2022-05-17 19:40:00|1034.1|1033.6|1034.7|1034.2|1035|1034.5|1033.8|1033.3|688
1652816700000|2022-05-17 19:45:00|1034.6|1034.1|1033|1032.5|1034.6|1034.1|1033|1032.5|1415
1652817000000|2022-05-17 19:50:00|1033.1|1032.6|1034.1|1033.6|1034.3|1033.8|1033.1|1032.6|1448
1652817300000|2022-05-17 19:55:00|1034|1033.5|1034.6|1034.1|1034.7|1034.2|1033.4|1032.9|5056
1652817600000|2022-05-17 20:00:00|1034.7|1033.7|1034.5|1033.5|1035|1034|1033.9|1032.9|1428
1652817900000|2022-05-17 20:05:00|1034.6|1033.6|1034.9|1033.9|1035.1|1034.1|1034.6|1033.6|146
1652818200000|2022-05-17 20:10:00|1034.8|1033.8|1034.9|1033.9|1035|1034|1034.6|1033.6|184
1652818500000|2022-05-17 20:15:00|1034.7|1033.7|1035.1|1034.1|1035.1|1034.1|1034.7|1033.7|23
1652818800000|2022-05-17 20:20:00|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|10
1652819100000|2022-05-17 20:25:00|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|4
1652819400000|2022-05-17 20:30:00|1035|1034|1034.8|1033.8|1035|1034|1034.8|1033.8|85
1652819700000|2022-05-17 20:35:00|||||||||34
1652820000000|2022-05-17 20:40:00|1034.9|1033.9|1034.9|1033.9|1035|1034|1034.9|1033.9|4
1652820300000|2022-05-17 20:45:00|1035|1034|1034.9|1033.9|1035|1034|1034.9|1033.9|13
1652820600000|2022-05-17 20:50:00|1035|1034|1035|1034|1035|1034|1035|1034|10
1652820900000|2022-05-17 20:55:00|1035.1|1034.1|1035.1|1034.1|1035.4|1034.4|1034.9|1033.9|49
1652821800000|2022-05-17 21:10:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1
1652823300000|2022-05-17 21:35:00|||||||||1
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1035.8|1033.8|1036|1034|1035.2|1033.2|1
1652825100000|2022-05-17 22:05:00|1035.9|1033.9|1036|1034|1036.3|1034.3|1035.9|1033.9|0
1652825400000|2022-05-17 22:10:00|1036.1|1034.1|1035.9|1033.9|1036.3|1034.3|1035.9|1033.9|0
1652825700000|2022-05-17 22:15:00|1036|1034|1036.1|1034.1|1036.4|1034.4|1035.8|1033.8|0
1652826000000|2022-05-17 22:20:00|1036|1034|1036|1034|1036.1|1034.1|1035.8|1033.8|0
1652826300000|2022-05-17 22:25:00|1035.9|1033.9|1036|1034|1036.1|1034.1|1035.9|1033.9|0
1652826600000|2022-05-17 22:30:00|1036.1|1034.1|1036.2|1034.2|1036.2|1034.2|1035.9|1033.9|0
1652826900000|2022-05-17 22:35:00|1036.1|1034.1|1036.1|1034.1|1036.2|1034.2|1036|1034|0
1652827200000|2022-05-17 22:40:00|1036|1034|1036|1034|1036|1034|1035.7|1033.7|0
1652827500000|2022-05-17 22:45:00|1036.1|1034.1|1035.9|1033.9|1036.2|1034.2|1035.9|1033.9|0
1652827800000|2022-05-17 22:50:00|1035.8|1033.8|1035.6|1033.6|1035.9|1033.9|1035.5|1033.5|0
1652828100000|2022-05-17 22:55:00|1035.5|1033.5|1035.2|1033.2|1035.5|1033.5|1035.2|1033.2|0
1652828400000|2022-05-17 23:00:00|1035.3|1033.3|1035.2|1033.2|1035.3|1033.3|1034.9|1032.9|0
1652828700000|2022-05-17 23:05:00|1035.1|1033.1|1034.9|1032.9|1035.3|1033.3|1034.8|1032.8|0
1652829000000|2022-05-17 23:10:00|1035|1033|1034.9|1032.9|1035.3|1033.3|1034.8|1032.8|0
1652829300000|2022-05-17 23:15:00|1035|1033|1035|1033|1035.1|1033.1|1034.9|1032.9|0
1652829600000|2022-05-17 23:20:00|1035.1|1033.1|1035.1|1033.1|1035.2|1033.2|1035|1033|0
1652829900000|2022-05-17 23:25:00|1035|1033|1035|1033|1035.1|1033.1|1034.7|1032.7|0
1652830200000|2022-05-17 23:30:00|1034.9|1032.9|1035.1|1033.1|1035.4|1033.4|1034.9|1032.9|0
1652830500000|2022-05-17 23:35:00|1035|1033|1034|1032|1035.1|1033.1|1033.9|1031.9|0
1652830800000|2022-05-17 23:40:00|1034.1|1032.1|1034.2|1032.2|1034.2|1032.2|1034|1032|0
1652831100000|2022-05-17 23:45:00|1034.3|1032.3|1033.9|1031.9|1034.4|1032.4|1033.8|1031.8|0
1652831400000|2022-05-17 23:50:00|1034|1032|1034.1|1032.1|1034.4|1032.4|1033.9|1031.9|0
1652831700000|2022-05-17 23:55:00|1034|1032|1034|1032|1034.2|1032.2|1034|1032|0
1652832000000|2022-05-18 00:00:00|1034.1|1032.1|1035.4|1034.4|1035.4|1034.4|1034.1|1032.1|24
1652832300000|2022-05-18 00:05:00|1035.8|1034.8|1036.5|1035.5|1036.6|1035.6|1035.8|1034.8|101
1652832600000|2022-05-18 00:10:00|1036.6|1035.6|1036|1035|1036.6|1035.6|1035.7|1034.7|35
1652832900000|2022-05-18 00:15:00|1036.1|1035.1|1036.1|1035.1|1036.2|1035.2|1035.9|1034.9|21
1652833200000|2022-05-18 00:20:00|1036|1035|1035.9|1034.9|1036|1035|1035.8|1034.8|13
1652833500000|2022-05-18 00:25:00|1036|1035|1035.7|1034.7|1036|1035|1035.6|1034.6|11
1652833800000|2022-05-18 00:30:00|1035.4|1034.4|1035.4|1034.4|1035.9|1034.9|1035.2|1034.2|37
1652834100000|2022-05-18 00:35:00|1035.3|1034.3|1034.5|1033.5|1035.3|1034.3|1034.5|1033.5|7
1652834400000|2022-05-18 00:40:00|1034.6|1033.6|1034.8|1033.8|1035.1|1034.1|1034.4|1033.4|20
1652834700000|2022-05-18 00:45:00|1034.6|1033.6|1034.1|1033.1|1034.6|1033.6|1034|1033|27
1652835000000|2022-05-18 00:50:00|1034.4|1033.4|1034.4|1033.4|1034.5|1033.5|1034.2|1033.2|6
1652835300000|2022-05-18 00:55:00|1034.2|1033.2|1033.8|1032.8|1034.2|1033.2|1033.6|1032.6|65
1652835600000|2022-05-18 01:00:00|1033.9|1032.9|1033.6|1032.6|1034.7|1033.7|1033.6|1032.6|69
1652835900000|2022-05-18 01:05:00|1033.7|1032.7|1033.5|1032.5|1033.7|1032.7|1033|1032|33
1652836200000|2022-05-18 01:10:00|1033.7|1032.7|1033.9|1032.9|1033.9|1032.9|1033.7|1032.7|7
1652836500000|2022-05-18 01:15:00|1034.2|1033.2|1033.3|1032.3|1034.4|1033.4|1033|1032|48
1652836800000|2022-05-18 01:20:00|1033.2|1032.2|1033|1032|1033.9|1032.9|1032.7|1031.7|46
1652837100000|2022-05-18 01:25:00|1033.2|1032.2|1033|1032|1033.2|1032.2|1032.8|1031.8|6
1652837400000|2022-05-18 01:30:00|1032.8|1031.8|1030.6|1029.6|1032.9|1031.9|1030.5|1029.5|69
1652837700000|2022-05-18 01:35:00|1030.2|1029.2|1030.8|1029.8|1030.8|1029.8|1029.3|1028.3|33
1652838000000|2022-05-18 01:40:00|1030.5|1029.5|1028.4|1027.4|1030.5|1029.5|1028.4|1027.4|13
1652838300000|2022-05-18 01:45:00|1028.2|1027.2|1028|1027|1028.4|1027.4|1026.7|1025.7|69
1652838600000|2022-05-18 01:50:00|1028.7|1027.7|1028.3|1027.3|1029.2|1028.2|1028.2|1027.2|32
1652838900000|2022-05-18 01:55:00|1028.4|1027.4|1030.3|1029.3|1030.3|1029.3|1028.2|1027.2|79
1652839200000|2022-05-18 02:00:00|1030.8|1029.8|1031|1030|1031.2|1030.2|1030|1029|17
1652839500000|2022-05-18 02:05:00|1030.7|1029.7|1030.2|1029.2|1031.1|1030.1|1030.1|1029.1|24
1652839800000|2022-05-18 02:10:00|1030.4|1029.4|1029.5|1028.5|1030.6|1029.6|1029.2|1028.2|22
1652840100000|2022-05-18 02:15:00|1029.1|1028.1|1028.8|1027.8|1029.1|1028.1|1028.5|1027.5|12
1652840400000|2022-05-18 02:20:00|1029.2|1028.2|1029.5|1028.5|1029.7|1028.7|1028.9|1027.9|13
1652840700000|2022-05-18 02:25:00|1030.1|1029.1|1030.4|1029.4|1030.5|1029.5|1029.7|1028.7|13
1652841000000|2022-05-18 02:30:00|1030.3|1029.3|1029.6|1028.6|1030.3|1029.3|1029.5|1028.5|14
1652841300000|2022-05-18 02:35:00|1029.9|1028.9|1030.1|1029.1|1030.1|1029.1|1029.6|1028.6|37
1652841600000|2022-05-18 02:40:00|1030|1029|1030.6|1029.6|1030.6|1029.6|1029.8|1028.8|9
1652841900000|2022-05-18 02:45:00|1030.5|1029.5|1030.4|1029.4|1030.5|1029.5|1029.9|1028.9|28
1652842200000|2022-05-18 02:50:00|1030.6|1029.6|1030.6|1029.6|1030.8|1029.8|1030|1029|24
1652842500000|2022-05-18 02:55:00|1030.8|1029.8|1030.1|1029.1|1030.8|1029.8|1030|1029|19
1652842800000|2022-05-18 03:00:00|1029.8|1028.8|1030.9|1029.9|1030.9|1029.9|1029.6|1028.6|19
1652843100000|2022-05-18 03:05:00|1030.7|1029.7|1029.8|1028.8|1030.7|1029.7|1029.7|1028.7|21
1652843400000|2022-05-18 03:10:00|1030.1|1029.1|1030|1029|1030.2|1029.2|1030|1029|10
1652843700000|2022-05-18 03:15:00|1030.3|1029.3|1029.9|1028.9|1030.3|1029.3|1029.4|1028.4|17
1652844000000|2022-05-18 03:20:00|1029.8|1028.8|1029.6|1028.6|1029.8|1028.8|1029.2|1028.2|28
1652844300000|2022-05-18 03:25:00|1029.7|1028.7|1029.6|1028.6|1029.7|1028.7|1029.2|1028.2|15
1652844600000|2022-05-18 03:30:00|1029.7|1028.7|1029.8|1028.8|1030|1029|1029.5|1028.5|14
1652844900000|2022-05-18 03:35:00|1030|1029|1028.2|1027.2|1030.2|1029.2|1027.8|1026.8|83
1652845200000|2022-05-18 03:40:00|1028.1|1027.1|1027.6|1026.6|1028.2|1027.2|1027.6|1026.6|228
1652845500000|2022-05-18 03:45:00|1027.5|1026.5|1028.3|1027.3|1028.4|1027.4|1027.2|1026.2|215
1652845800000|2022-05-18 03:50:00|1028.6|1027.6|1028.6|1027.6|1028.8|1027.8|1028.2|1027.2|73
1652846100000|2022-05-18 03:55:00|1028.7|1027.7|1029.1|1028.1|1029.2|1028.2|1028.5|1027.5|29
1652846400000|2022-05-18 04:00:00|1029|1028|1029.9|1028.9|1029.9|1028.9|1029|1028|27
1652846700000|2022-05-18 04:05:00|1029.7|1028.7|1029.9|1028.9|1029.9|1028.9|1029.5|1028.5|14
1652847000000|2022-05-18 04:10:00|1029.8|1028.8|1030|1029|1030|1029|1029.7|1028.7|31
1652847300000|2022-05-18 04:15:00|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1029.9|1028.9|16
1652847600000|2022-05-18 04:20:00|1030.2|1029.2|1030.6|1029.6|1030.6|1029.6|1030.2|1029.2|11
1652847900000|2022-05-18 04:25:00|1030.5|1029.5|1030.1|1029.1|1030.5|1029.5|1030.1|1029.1|13
1652848200000|2022-05-18 04:30:00|1030|1029|1029.8|1028.8|1030|1029|1029.6|1028.6|21
1652848500000|2022-05-18 04:35:00|1029.7|1028.7|1029.1|1028.1|1029.7|1028.7|1028.9|1027.9|32
1652848800000|2022-05-18 04:40:00|1029.2|1028.2|1029.4|1028.4|1029.4|1028.4|1029.1|1028.1|19
1652849100000|2022-05-18 04:45:00|1029.5|1028.5|1028.9|1027.9|1029.5|1028.5|1028.5|1027.5|47
1652849400000|2022-05-18 04:50:00|1029|1028|1029.1|1028.1|1029.3|1028.3|1028.7|1027.7|30
1652849700000|2022-05-18 04:55:00|1029|1028|1029.5|1028.5|1029.7|1028.7|1029|1028|36
1652850000000|2022-05-18 05:00:00|1029.2|1028.2|1030.7|1029.7|1030.8|1029.8|1029.2|1028.2|94
1652850300000|2022-05-18 05:05:00|1030.9|1029.9|1032.4|1031.4|1032.8|1031.8|1030.9|1029.9|115
1652850600000|2022-05-18 05:10:00|1032.5|1031.5|1032.6|1031.6|1032.8|1031.8|1031.9|1030.9|70
1652850900000|2022-05-18 05:15:00|1032.7|1031.7|1032|1031|1032.7|1031.7|1031.8|1030.8|38
1652851200000|2022-05-18 05:20:00|1032.3|1031.3|1032|1031|1032.3|1031.3|1031.5|1030.5|46
1652851500000|2022-05-18 05:25:00|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.2|1030.2|21
1652851800000|2022-05-18 05:30:00|1031.8|1030.8|1032.9|1031.9|1032.9|1031.9|1031.7|1030.7|37
1652852100000|2022-05-18 05:35:00|1032.8|1031.8|1033|1032|1033.5|1032.5|1032.8|1031.8|66
1652852400000|2022-05-18 05:40:00|1032.6|1031.6|1033.1|1032.1|1033.1|1032.1|1032.3|1031.3|47
1652852700000|2022-05-18 05:45:00|1033.3|1032.3|1033.8|1032.8|1033.9|1032.9|1033.3|1032.3|27
1652853000000|2022-05-18 05:50:00|1034|1033|1035.6|1034.6|1035.7|1034.7|1033.9|1032.9|81
1652853300000|2022-05-18 05:55:00|1035.4|1034.4|1036.6|1035.6|1036.9|1035.9|1035.4|1034.4|130
1652853600000|2022-05-18 06:00:00|1036.7|1035.7|1038.3|1037.3|1038.3|1037.3|1036.1|1035.1|112
1652853900000|2022-05-18 06:05:00|1038.2|1037.2|1036.8|1035.8|1038.2|1037.2|1036.6|1035.6|69
1652854200000|2022-05-18 06:10:00|1036.7|1035.7|1035.5|1034.5|1036.7|1035.7|1035.2|1034.2|57
1652854500000|2022-05-18 06:15:00|1035.8|1034.8|1036|1035|1036.6|1035.6|1035.8|1034.8|171
1652854800000|2022-05-18 06:20:00|1036.1|1035.1|1035.5|1034.5|1036.2|1035.2|1035.2|1034.2|137
1652855100000|2022-05-18 06:25:00|1035.4|1034.4|1036.7|1035.7|1036.9|1035.9|1035.4|1034.4|220
1652855400000|2022-05-18 06:30:00|1036.6|1035.6|1036|1035|1037|1036|1036|1035|185
1652855700000|2022-05-18 06:35:00|1035.9|1034.9|1035.6|1034.6|1036|1035|1034.7|1033.7|173
1652856000000|2022-05-18 06:40:00|1035.4|1034.4|1034.6|1033.6|1035.7|1034.7|1034.6|1033.6|256
1652856300000|2022-05-18 06:45:00|1034.4|1033.4|1034.3|1033.3|1034.4|1033.4|1033.8|1032.8|122
1652856600000|2022-05-18 06:50:00|1034.4|1033.4|1034.5|1033.5|1034.7|1033.7|1034.2|1033.2|91
1652856900000|2022-05-18 06:55:00|1034.3|1033.3|1033.1|1032.1|1034.3|1033.3|1033|1032|155
1652857200000|2022-05-18 07:00:00|1033.3|1032.3|1033.8|1032.8|1034|1033|1033|1032|466
1652857500000|2022-05-18 07:05:00|1033.9|1032.9|1035.1|1034.1|1035.3|1034.3|1033.5|1032.5|427
1652857800000|2022-05-18 07:10:00|1035|1034|1033.6|1032.6|1035.2|1034.2|1033.3|1032.3|137
1652858100000|2022-05-18 07:15:00|1033.8|1032.8|1033.7|1032.7|1034.1|1033.1|1033|1032|319
1652858400000|2022-05-18 07:20:00|1033.8|1032.8|1034.6|1033.6|1035|1034|1033.7|1032.7|215
1652858700000|2022-05-18 07:25:00|1034.4|1033.4|1034.5|1033.5|1034.5|1033.5|1034.1|1033.1|150
1652859000000|2022-05-18 07:30:00|1034.4|1033.4|1034|1033|1034.7|1033.7|1033.5|1032.5|150
1652859300000|2022-05-18 07:35:00|1034.1|1033.1|1033.6|1032.6|1034.1|1033.1|1033.6|1032.6|70
1652859600000|2022-05-18 07:40:00|1033.5|1032.5|1034.3|1033.3|1034.3|1033.3|1033.4|1032.4|100
1652859900000|2022-05-18 07:45:00|1034.2|1033.2|1034.4|1033.4|1034.6|1033.6|1033.4|1032.4|671
1652860200000|2022-05-18 07:50:00|1034.3|1033.3|1033.9|1032.9|1034.4|1033.4|1033.8|1032.8|186
1652860500000|2022-05-18 07:55:00|1034|1033|1035.3|1034.3|1035.4|1034.4|1034|1033|256
1652860800000|2022-05-18 08:00:00|1035.4|1034.4|1036.1|1035.1|1036.3|1035.3|1034.7|1033.7|267
1652861100000|2022-05-18 08:05:00|1036.2|1035.2|1036.3|1035.3|1036.5|1035.5|1035.9|1034.9|186
1652861400000|2022-05-18 08:10:00|1036.4|1035.4|1036.7|1035.7|1036.9|1035.9|1036.4|1035.4|150
1652861700000|2022-05-18 08:15:00|1036.9|1035.9|1036.3|1035.3|1037|1036|1036.2|1035.2|153
1652862000000|2022-05-18 08:20:00|1036.2|1035.2|1034.7|1033.7|1036.3|1035.3|1034.5|1033.5|198
1652862300000|2022-05-18 08:25:00|1034.6|1033.6|1035.3|1034.3|1035.4|1034.4|1034.6|1033.6|222
1652862600000|2022-05-18 08:30:00|1035.1|1034.1|1033.1|1032.1|1035.2|1034.2|1033|1032|843
1652862900000|2022-05-18 08:35:00|1032.9|1031.9|1032.2|1031.2|1033|1032|1032.1|1031.1|503
1652863200000|2022-05-18 08:40:00|1032.4|1031.4|1032.3|1031.3|1032.7|1031.7|1031.9|1030.9|164
1652863500000|2022-05-18 08:45:00|1032.4|1031.4|1032.2|1031.2|1032.6|1031.6|1032.1|1031.1|74
1652863800000|2022-05-18 08:50:00|1032.3|1031.3|1032.5|1031.5|1033.1|1032.1|1032.3|1031.3|171
1652864100000|2022-05-18 08:55:00|1032.6|1031.6|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|66
1652864400000|2022-05-18 09:00:00|1033.4|1032.4|1032.9|1031.9|1033.7|1032.7|1032.8|1031.8|53
1652864700000|2022-05-18 09:05:00|1032.8|1031.8|1033.7|1032.7|1033.8|1032.8|1032.8|1031.8|101
1652865000000|2022-05-18 09:10:00|1033.8|1032.8|1034.3|1033.3|1034.5|1033.5|1033.8|1032.8|152
1652865300000|2022-05-18 09:15:00|1034.4|1033.4|1033.4|1032.4|1034.4|1033.4|1033.3|1032.3|170
1652865600000|2022-05-18 09:20:00|1033.7|1032.7|1034.5|1033.5|1034.9|1033.9|1033.5|1032.5|186
1652865900000|2022-05-18 09:25:00|1034.4|1033.4|1034.3|1033.3|1034.7|1033.7|1034.2|1033.2|88
1652866200000|2022-05-18 09:30:00|1034.1|1033.1|1034.7|1033.7|1034.8|1033.8|1033.8|1032.8|43
1652866500000|2022-05-18 09:35:00|1034.8|1033.8|1035.2|1034.2|1035.3|1034.3|1034.7|1033.7|63
1652866800000|2022-05-18 09:40:00|1035.3|1034.3|1035.3|1034.3|1035.4|1034.4|1035.1|1034.1|85
1652867100000|2022-05-18 09:45:00|1035.2|1034.2|1034.9|1033.9|1035.5|1034.5|1034.8|1033.8|221
1652867400000|2022-05-18 09:50:00|1034.8|1033.8|1035.3|1034.3|1035.3|1034.3|1034.8|1033.8|84
1652867700000|2022-05-18 09:55:00|1035.2|1034.2|1036.1|1035.1|1036.1|1035.1|1035.2|1034.2|76
1652868000000|2022-05-18 10:00:00|1036|1035|1035.8|1034.8|1036.6|1035.6|1035.8|1034.8|120
1652868300000|2022-05-18 10:05:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|53
1652868600000|2022-05-18 10:10:00|1036.4|1035.4|1036|1035|1036.4|1035.4|1035.9|1034.9|29
1652868900000|2022-05-18 10:15:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.6|1034.6|22
1652869200000|2022-05-18 10:20:00|1035.9|1034.9|1035.4|1034.4|1036|1035|1035.3|1034.3|85
1652869500000|2022-05-18 10:25:00|1035.5|1034.5|1035.6|1034.6|1035.6|1034.6|1035.3|1034.3|53
1652869800000|2022-05-18 10:30:00|1035.7|1034.7|1034.4|1033.4|1035.7|1034.7|1034.4|1033.4|71
1652870100000|2022-05-18 10:35:00|1034.3|1033.3|1034.2|1033.2|1034.4|1033.4|1033.8|1032.8|65
1652870400000|2022-05-18 10:40:00|1034.3|1033.3|1034.5|1033.5|1034.5|1033.5|1034.1|1033.1|113
1652870700000|2022-05-18 10:45:00|1034.4|1033.4|1034.1|1033.1|1034.5|1033.5|1034.1|1033.1|86
1652871000000|2022-05-18 10:50:00|1034|1033|1033.5|1032.5|1034.2|1033.2|1033.5|1032.5|183
1652871300000|2022-05-18 10:55:00|1033.4|1032.4|1033.5|1032.5|1033.6|1032.6|1033.3|1032.3|85
1652871600000|2022-05-18 11:00:00|1033.8|1032.8|1033.2|1032.2|1034.2|1033.2|1033.1|1032.1|224
1652871900000|2022-05-18 11:05:00|1033|1032|1032.6|1031.6|1033|1032|1032.2|1031.2|77
1652872200000|2022-05-18 11:10:00|1032.3|1031.3|1031.8|1030.8|1032.4|1031.4|1031.7|1030.7|76
1652872500000|2022-05-18 11:15:00|1031.9|1030.9|1032.1|1031.1|1032.1|1031.1|1031.7|1030.7|70
1652872800000|2022-05-18 11:20:00|1032.2|1031.2|1032.1|1031.1|1032.4|1031.4|1031.9|1030.9|266
1652873100000|2022-05-18 11:25:00|1031.9|1030.9|1031.3|1030.3|1032.3|1031.3|1031.2|1030.2|272
1652873400000|2022-05-18 11:30:00|1031.4|1030.4|1031.6|1030.6|1031.9|1030.9|1031.1|1030.1|124
1652873700000|2022-05-18 11:35:00|1031.5|1030.5|1031.1|1030.1|1031.7|1030.7|1031.1|1030.1|19
1652874000000|2022-05-18 11:40:00|1030.9|1029.9|1031|1030|1031.3|1030.3|1030.7|1029.7|59
1652874300000|2022-05-18 11:45:00|1030.9|1029.9|1031.3|1030.3|1031.3|1030.3|1030.7|1029.7|119
1652874600000|2022-05-18 11:50:00|1031.4|1030.4|1031.7|1030.7|1031.7|1030.7|1031.2|1030.2|99
1652874900000|2022-05-18 11:55:00|1031.6|1030.6|1030.9|1029.9|1031.7|1030.7|1030.8|1029.8|89
1652875200000|2022-05-18 12:00:00|1031|1030|1031.3|1030.3|1031.3|1030.3|1030.7|1029.7|246
1652875500000|2022-05-18 12:05:00|1031.4|1030.4|1032|1031|1032.2|1031.2|1031.4|1030.4|261
1652875800000|2022-05-18 12:10:00|1031.8|1030.8|1032.3|1031.3|1032.4|1031.4|1031.7|1030.7|75
1652876100000|2022-05-18 12:15:00|1032.2|1031.2|1032.5|1031.5|1032.5|1031.5|1032.2|1031.2|90
1652876400000|2022-05-18 12:20:00|1032.6|1031.6|1032.7|1031.7|1032.9|1031.9|1032.5|1031.5|115
1652876700000|2022-05-18 12:25:00|1032.8|1031.8|1033.3|1032.3|1033.3|1032.3|1032.4|1031.4|109
1652877000000|2022-05-18 12:30:00|1033.2|1032.2|1031.9|1030.9|1033.2|1032.2|1031.9|1030.9|252
1652877300000|2022-05-18 12:35:00|1031.8|1030.8|1031.6|1030.6|1031.9|1030.9|1031.3|1030.3|120
1652877600000|2022-05-18 12:40:00|1031.5|1030.5|1030.8|1029.8|1031.5|1030.5|1030.7|1029.7|250
1652877900000|2022-05-18 12:45:00|1030.9|1029.9|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|212
1652878200000|2022-05-18 12:50:00|1030.5|1029.5|1029.7|1028.7|1030.5|1029.5|1029.6|1028.6|161
1652878500000|2022-05-18 12:55:00|1029.8|1028.8|1028.9|1027.9|1030|1029|1028.8|1027.8|254
1652878800000|2022-05-18 13:00:00|1029|1028|1029.2|1028.2|1029.6|1028.6|1028.6|1027.6|566
1652879100000|2022-05-18 13:05:00|1029.3|1028.3|1028.6|1027.6|1029.3|1028.3|1028.6|1027.6|219
1652879400000|2022-05-18 13:10:00|1028.7|1027.7|1028.2|1027.2|1028.8|1027.8|1028|1027|627
1652879700000|2022-05-18 13:15:00|1028.1|1027.1|1027.9|1026.9|1028.6|1027.6|1027.7|1026.7|222
1652880000000|2022-05-18 13:20:00|1028|1027|1028|1027|1028.4|1027.4|1027.6|1026.6|234
1652880300000|2022-05-18 13:25:00|1028.1|1027.1|1027.5|1026.5|1028.5|1027.5|1027.5|1026.5|215
1652880600000|2022-05-18 13:30:00|1027.3|1026.8|1030.3|1029.8|1030.8|1030.3|1027.3|1026.8|5462
1652880900000|2022-05-18 13:35:00|1030.4|1029.9|1029|1028.5|1031.4|1030.9|1028.5|1028|2410
1652881200000|2022-05-18 13:40:00|1028.9|1028.4|1028.5|1028|1029.1|1028.6|1027|1026.5|1568
1652881500000|2022-05-18 13:45:00|1028.4|1027.9|1029.7|1029.2|1030.5|1030|1028.3|1027.8|1662
1652881800000|2022-05-18 13:50:00|1029.8|1029.3|1029.3|1028.8|1030.1|1029.6|1028.5|1028|1047
1652882100000|2022-05-18 13:55:00|1029.2|1028.7|1028|1027.5|1029.4|1028.9|1027|1026.5|1414
1652882400000|2022-05-18 14:00:00|1028.1|1027.6|1028.4|1027.9|1029.5|1029|1027.9|1027.4|1410
1652882700000|2022-05-18 14:05:00|1028.3|1027.8|1027.8|1027.3|1029.7|1029.2|1027.8|1027.3|1127
1652883000000|2022-05-18 14:10:00|1027.7|1027.2|1029.2|1028.7|1029.4|1028.9|1027.7|1027.2|1305
1652883300000|2022-05-18 14:15:00|1029.1|1028.6|1029|1028.5|1029.9|1029.4|1028.6|1028.1|1313
1652883600000|2022-05-18 14:20:00|1028.9|1028.4|1029.1|1028.6|1029.9|1029.4|1028.5|1028|1008
1652883900000|2022-05-18 14:25:00|1028.9|1028.4|1027.7|1027.2|1029.8|1029.3|1027.7|1027.2|1315
1652884200000|2022-05-18 14:30:00|1027.5|1027|1027.2|1026.7|1028.2|1027.7|1027.1|1026.6|1097
1652884500000|2022-05-18 14:35:00|1027.1|1026.6|1026.6|1026.1|1027.3|1026.8|1026|1025.5|1324
1652884800000|2022-05-18 14:40:00|1026.7|1026.2|1027|1026.5|1027|1026.5|1025.9|1025.4|964
1652885100000|2022-05-18 14:45:00|1026.9|1026.4|1028.1|1027.6|1028.5|1028|1026.5|1026|1682
1652885400000|2022-05-18 14:50:00|1028|1027.5|1027.8|1027.3|1028.2|1027.7|1027.1|1026.6|731
1652885700000|2022-05-18 14:55:00|1027.7|1027.2|1028.5|1028|1028.6|1028.1|1027.3|1026.8|625
1652886000000|2022-05-18 15:00:00|1028.6|1028.1|1026.8|1026.3|1028.6|1028.1|1026.8|1026.3|907
1652886300000|2022-05-18 15:05:00|1026.9|1026.4|1025.3|1024.8|1026.9|1026.4|1025.3|1024.8|1252
1652886600000|2022-05-18 15:10:00|1025.2|1024.7|1024.5|1024|1025.3|1024.8|1024.5|1024|1774
1652886900000|2022-05-18 15:15:00|1024.6|1024.1|1022.7|1022.2|1024.6|1024.1|1022.5|1022|2447
1652887200000|2022-05-18 15:20:00|1022.8|1022.3|1022|1021.5|1022.8|1022.3|1021.7|1021.2|1518
1652887500000|2022-05-18 15:25:00|1022.1|1021.6|1020.8|1020.3|1022.7|1022.2|1020.3|1019.8|989
1652887800000|2022-05-18 15:30:00|1021|1020.5|1021|1020.5|1021.2|1020.7|1019.9|1019.4|1159
1652888100000|2022-05-18 15:35:00|1020.9|1020.4|1021.5|1021|1022.2|1021.7|1020.5|1020|1164
1652888400000|2022-05-18 15:40:00|1021.6|1021.1|1022.5|1022|1022.6|1022.1|1021.4|1020.9|555
1652888700000|2022-05-18 15:45:00|1022.3|1021.8|1021.6|1021.1|1022.5|1022|1021.2|1020.7|495
1652889000000|2022-05-18 15:50:00|1021.5|1021|1020.1|1019.6|1022.2|1021.7|1020.1|1019.6|641
1652889300000|2022-05-18 15:55:00|1020.2|1019.7|1019.5|1019|1020.7|1020.2|1019.5|1019|897
1652889600000|2022-05-18 16:00:00|1019.4|1018.9|1019.3|1018.8|1019.6|1019.1|1018.6|1018.1|815
1652889900000|2022-05-18 16:05:00|1019.2|1018.7|1017.9|1017.4|1019.2|1018.7|1017.7|1017.2|459
1652890200000|2022-05-18 16:10:00|1017.8|1017.3|1017.9|1017.4|1018|1017.5|1017.3|1016.8|1799
1652890500000|2022-05-18 16:15:00|1017.8|1017.3|1018.2|1017.7|1018.8|1018.3|1017.7|1017.2|725
1652890800000|2022-05-18 16:20:00|1018.4|1017.9|1016.4|1015.9|1018.6|1018.1|1016.3|1015.8|1210
1652891100000|2022-05-18 16:25:00|1016.5|1016|1016.7|1016.2|1017.1|1016.6|1016.4|1015.9|769
1652891400000|2022-05-18 16:30:00|1016.6|1016.1|1017.7|1017.2|1017.7|1017.2|1016.1|1015.6|507
1652891700000|2022-05-18 16:35:00|1017.6|1017.1|1017.9|1017.4|1018.4|1017.9|1017.3|1016.8|556
1652892000000|2022-05-18 16:40:00|1017.8|1017.3|1017.5|1017|1018|1017.5|1017.2|1016.7|465
1652892300000|2022-05-18 16:45:00|1017.6|1017.1|1018.8|1018.3|1018.8|1018.3|1017.1|1016.6|444
1652892600000|2022-05-18 16:50:00|1018.9|1018.4|1019.1|1018.6|1019.4|1018.9|1018.8|1018.3|400
1652892900000|2022-05-18 16:55:00|1019.2|1018.7|1019.5|1019|1019.7|1019.2|1018.5|1018|340
1652893200000|2022-05-18 17:00:00|1019.6|1019.1|1018.2|1017.7|1019.6|1019.1|1018.1|1017.6|340
1652893500000|2022-05-18 17:05:00|1018.3|1017.8|1016|1015.5|1018.3|1017.8|1015.9|1015.4|584
1652893800000|2022-05-18 17:10:00|1015.9|1015.4|1015.3|1014.8|1016|1015.5|1015.1|1014.6|533
1652894100000|2022-05-18 17:15:00|1015.2|1014.7|1014.2|1013.7|1015.4|1014.9|1014.2|1013.7|693
1652894400000|2022-05-18 17:20:00|1014.3|1013.8|1014.5|1014|1015.1|1014.6|1014.3|1013.8|442
1652894700000|2022-05-18 17:25:00|1014.4|1013.9|1014.8|1014.3|1015.1|1014.6|1013.8|1013.3|968
1652895000000|2022-05-18 17:30:00|1014.7|1014.2|1014.8|1014.3|1015.2|1014.7|1014.4|1013.9|523
1652895300000|2022-05-18 17:35:00|1014.9|1014.4|1014.6|1014.1|1015.2|1014.7|1014|1013.5|782
1652895600000|2022-05-18 17:40:00|1014.5|1014|1012.9|1012.4|1014.5|1014|1012.6|1012.1|750
1652895900000|2022-05-18 17:45:00|1013|1012.5|1012.4|1011.9|1013.2|1012.7|1012|1011.5|689
1652896200000|2022-05-18 17:50:00|1012.5|1012|1012.5|1012|1012.7|1012.2|1011.8|1011.3|402
1652896500000|2022-05-18 17:55:00|1012.6|1012.1|1012.2|1011.7|1012.6|1012.1|1011.6|1011.1|414
1652896800000|2022-05-18 18:00:00|1012.4|1011.9|1011.9|1011.4|1012.8|1012.3|1011.4|1010.9|600
1652897100000|2022-05-18 18:05:00|1012|1011.5|1011.9|1011.4|1012.2|1011.7|1011|1010.5|609
1652897400000|2022-05-18 18:10:00|1011.8|1011.3|1011.3|1010.8|1012.4|1011.9|1011.1|1010.6|607
1652897700000|2022-05-18 18:15:00|1011.4|1010.9|1012|1011.5|1012.6|1012.1|1010.9|1010.4|742
1652898000000|2022-05-18 18:20:00|1011.9|1011.4|1012.8|1012.3|1013.3|1012.8|1011.7|1011.2|722
1652898300000|2022-05-18 18:25:00|1012.9|1012.4|1013.3|1012.8|1013.6|1013.1|1012.8|1012.3|330
1652898600000|2022-05-18 18:30:00|1013.2|1012.7|1012|1011.5|1013.6|1013.1|1011.8|1011.3|564
1652898900000|2022-05-18 18:35:00|1011.9|1011.4|1011.3|1010.8|1012|1011.5|1010.7|1010.2|350
1652899200000|2022-05-18 18:40:00|1011.2|1010.7|1010.8|1010.3|1011.9|1011.4|1010.7|1010.2|405
1652899500000|2022-05-18 18:45:00|1010.9|1010.4|1011|1010.5|1011.5|1011|1009.6|1009.1|927
1652899800000|2022-05-18 18:50:00|1010.9|1010.4|1010.3|1009.8|1011.4|1010.9|1010.1|1009.6|589
1652900100000|2022-05-18 18:55:00|1010.2|1009.7|1009.8|1009.3|1010.8|1010.3|1009.4|1008.9|429
1652900400000|2022-05-18 19:00:00|1009.7|1009.2|1010.1|1009.6|1010.7|1010.2|1009.7|1009.2|452
1652900700000|2022-05-18 19:05:00|1010.2|1009.7|1010.3|1009.8|1011.3|1010.8|1010.2|1009.7|422
1652901000000|2022-05-18 19:10:00|1010.2|1009.7|1010.3|1009.8|1011.2|1010.7|1010.2|1009.7|856
1652901300000|2022-05-18 19:15:00|1010.4|1009.9|1010.4|1009.9|1011.1|1010.6|1010.3|1009.8|727
1652901600000|2022-05-18 19:20:00|1010.5|1010|1009.1|1008.6|1010.9|1010.4|1008.8|1008.3|677
1652901900000|2022-05-18 19:25:00|1009.2|1008.7|1008.5|1008|1009.2|1008.7|1008.4|1007.9|373
1652902200000|2022-05-18 19:30:00|1008.7|1008.2|1009.1|1008.6|1009.4|1008.9|1008.5|1008|776
1652902500000|2022-05-18 19:35:00|1009|1008.5|1011.1|1010.6|1011.6|1011.1|1008.9|1008.4|605
1652902800000|2022-05-18 19:40:00|1011.2|1010.7|1010|1009.5|1011.5|1011|1009.7|1009.2|597
1652903100000|2022-05-18 19:45:00|1010.1|1009.6|1009.3|1008.8|1010.6|1010.1|1008.9|1008.4|922
1652903400000|2022-05-18 19:50:00|1009.2|1008.7|1008.4|1007.9|1010.5|1010|1008|1007.5|2897
1652903700000|2022-05-18 19:55:00|1008.3|1007.8|1010.4|1009.9|1010.4|1009.9|1008.1|1007.6|7524
1652904000000|2022-05-18 20:00:00|1010.3|1009.4|1008.5|1007.5|1010.5|1009.5|1008.3|1007.3|1175
1652904300000|2022-05-18 20:05:00|1008.3|1007.3|1007.8|1006.8|1008.3|1007.3|1007.7|1006.7|228
1652904600000|2022-05-18 20:10:00|1007.9|1006.9|1007.8|1006.8|1008.2|1007.2|1007.7|1006.7|61
1652904900000|2022-05-18 20:15:00|1007.7|1006.7|1006.9|1005.9|1007.7|1006.7|1006.6|1005.6|89
1652905200000|2022-05-18 20:20:00|1006.6|1005.6|1007.3|1006.3|1007.6|1006.6|1006.5|1005.5|23
1652905500000|2022-05-18 20:25:00|1007.6|1006.6|1008|1007|1008|1007|1007.1|1006.1|19
1652905800000|2022-05-18 20:30:00|1008.1|1007.1|1007.9|1006.9|1008.7|1007.7|1007.6|1006.6|82
1652906100000|2022-05-18 20:35:00|1007.8|1006.8|1007.7|1006.7|1008.1|1007.1|1007.7|1006.7|13
1652906400000|2022-05-18 20:40:00|1008|1007|1008.4|1007.4|1008.5|1007.5|1008|1007|9
1652906700000|2022-05-18 20:45:00|1008.6|1007.6|1009.6|1008.6|1009.7|1008.7|1008.6|1007.6|121
1652907000000|2022-05-18 20:50:00|1009.7|1008.7|1010|1009|1010|1009|1009.5|1008.5|15
1652907300000|2022-05-18 20:55:00|1009.3|1008.3|1009.4|1008.4|1010.1|1009.1|1009.1|1008.1|35
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1009.4|1007.4|1010.6|1008.6|1009.4|1007.4|0
1652911500000|2022-05-18 22:05:00|1009.5|1007.5|1009.6|1007.6|1009.7|1007.7|1009|1007|0
1652911800000|2022-05-18 22:10:00|1009.7|1007.7|1010.1|1008.1|1010.2|1008.2|1009.3|1007.3|0
1652912100000|2022-05-18 22:15:00|1010.2|1008.2|1010.5|1008.5|1010.8|1008.8|1009.6|1007.6|0
1652912400000|2022-05-18 22:20:00|1010.6|1008.6|1010.3|1008.3|1010.8|1008.8|1010.2|1008.2|0
1652912700000|2022-05-18 22:25:00|1010.4|1008.4|1009|1007|1010.5|1008.5|1008.9|1006.9|0
1652913000000|2022-05-18 22:30:00|1009.1|1007.1|1010.1|1008.1|1010.2|1008.2|1009.1|1007.1|0
1652913300000|2022-05-18 22:35:00|1010.2|1008.2|1010.2|1008.2|1010.6|1008.6|1010|1008|0
1652913600000|2022-05-18 22:40:00|1010.4|1008.4|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|0
1652913900000|2022-05-18 22:45:00|1010.4|1008.4|1010.2|1008.2|1010.5|1008.5|1010|1008|0
1652914200000|2022-05-18 22:50:00|1010.1|1008.1|1009.7|1007.7|1010.1|1008.1|1009.5|1007.5|0
1652914500000|2022-05-18 22:55:00|1009.8|1007.8|1010.2|1008.2|1010.5|1008.5|1009.7|1007.7|0
1652914800000|2022-05-18 23:00:00|1010.1|1008.1|1010.1|1008.1|1010.4|1008.4|1010|1008|0
1652915100000|2022-05-18 23:05:00|1010.2|1008.2|1009.6|1007.6|1010.4|1008.4|1009.6|1007.6|0
1652915400000|2022-05-18 23:10:00|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.3|1006.3|0
1652915700000|2022-05-18 23:15:00|1008.4|1006.4|1008.2|1006.2|1008.8|1006.8|1008|1006|0
1652916000000|2022-05-18 23:20:00|1008.3|1006.3|1008.6|1006.6|1008.7|1006.7|1008|1006|0
1652916300000|2022-05-18 23:25:00|1008.7|1006.7|1008.4|1006.4|1008.7|1006.7|1008.2|1006.2|0
1652916600000|2022-05-18 23:30:00|1008.3|1006.3|1008.3|1006.3|1009|1007|1008.3|1006.3|0
1652916900000|2022-05-18 23:35:00|1008.4|1006.4|1006.1|1004.1|1008.5|1006.5|1005.7|1003.7|0
1652917200000|2022-05-18 23:40:00|1006|1004|1006.5|1004.5|1006.6|1004.6|1005.4|1003.4|0
1652917500000|2022-05-18 23:45:00|1006.4|1004.4|1006|1004|1006.7|1004.7|1005.7|1003.7|0
1652917800000|2022-05-18 23:50:00|1005.9|1003.9|1005.9|1003.9|1006.2|1004.2|1005.7|1003.7|0
1652918100000|2022-05-18 23:55:00|1006|1004|1005.3|1003.3|1006.4|1004.4|1005.2|1003.2|0
1652918400000|2022-05-19 00:00:00|1005.2|1003.2|1007.9|1006.9|1008.1|1007.1|1004.3|1002.9|34
1652918700000|2022-05-19 00:05:00|1008|1007|1009.1|1008.1|1009.5|1008.5|1006.7|1005.7|211
1652919000000|2022-05-19 00:10:00|1009.2|1008.2|1008.6|1007.6|1009.2|1008.2|1008.4|1007.4|44
1652919300000|2022-05-19 00:15:00|1008.8|1007.8|1007.4|1006.4|1008.8|1007.8|1007.3|1006.3|61
1652919600000|2022-05-19 00:20:00|1007.6|1006.6|1008.1|1007.1|1008.1|1007.1|1007.2|1006.2|50
1652919900000|2022-05-19 00:25:00|1008|1007|1007.9|1006.9|1008|1007|1007.3|1006.3|41
1652920200000|2022-05-19 00:30:00|1007.7|1006.7|1008.9|1007.9|1008.9|1007.9|1007.7|1006.7|31
1652920500000|2022-05-19 00:35:00|1008.7|1007.7|1008.7|1007.7|1009.1|1008.1|1008.5|1007.5|7
1652920800000|2022-05-19 00:40:00|1008.9|1007.9|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|7
1652921100000|2022-05-19 00:45:00|1009|1008|1009.1|1008.1|1009.1|1008.1|1008|1007|34
1652921400000|2022-05-19 00:50:00|1009|1008|1008.9|1007.9|1009.1|1008.1|1008.7|1007.7|12
1652921700000|2022-05-19 00:55:00|1008.7|1007.7|1008.9|1007.9|1009.2|1008.2|1008.6|1007.6|14
1652922000000|2022-05-19 01:00:00|1009.3|1008.3|1009.5|1008.5|1009.6|1008.6|1008.5|1007.5|56
1652922300000|2022-05-19 01:05:00|1009.2|1008.2|1009.5|1008.5|1009.7|1008.7|1008.6|1007.6|29
1652922600000|2022-05-19 01:10:00|1009.4|1008.4|1010.1|1009.1|1010.9|1009.9|1009.3|1008.3|39
1652922900000|2022-05-19 01:15:00|1008.8|1007.8|1010.7|1009.7|1010.8|1009.8|1008.7|1007.7|73
1652923200000|2022-05-19 01:20:00|1010.5|1009.5|1007.3|1006.3|1010.5|1009.5|1007.2|1006.2|76
1652923500000|2022-05-19 01:25:00|1007.4|1006.4|1007.6|1006.6|1007.9|1006.9|1007.3|1006.3|107
1652923800000|2022-05-19 01:30:00|1007.7|1006.7|1007.5|1006.5|1008.7|1007.7|1006.1|1005.1|79
1652924100000|2022-05-19 01:35:00|1007|1006|1008.6|1007.6|1008.8|1007.8|1006.9|1005.9|146
1652924400000|2022-05-19 01:40:00|1008|1007|1006.9|1005.9|1008|1007|1006|1005|122
1652924700000|2022-05-19 01:45:00|1007.8|1006.8|1007.6|1006.6|1007.9|1006.9|1006.5|1005.5|33
1652925000000|2022-05-19 01:50:00|1007.3|1006.3|1007.2|1006.2|1007.7|1006.7|1006.9|1005.9|21
1652925300000|2022-05-19 01:55:00|1007|1006|1006.8|1005.8|1007.2|1006.2|1006.8|1005.8|40
1652925600000|2022-05-19 02:00:00|1006.7|1005.7|1007.6|1006.6|1007.8|1006.8|1006.2|1005.2|29
1652925900000|2022-05-19 02:05:00|1007.1|1006.1|1006.4|1005.4|1007.9|1006.9|1006.4|1005.4|50
1652926200000|2022-05-19 02:10:00|1006.5|1005.5|1005.9|1004.9|1006.7|1005.7|1005.7|1004.7|44
1652926500000|2022-05-19 02:15:00|1005.6|1004.6|1005.6|1004.6|1006.4|1005.4|1005.5|1004.5|80
1652926800000|2022-05-19 02:20:00|1005.1|1004.1|1005.5|1004.5|1005.5|1004.5|1005|1004|9
1652927100000|2022-05-19 02:25:00|1005.4|1004.4|1005.4|1004.4|1005.8|1004.8|1005.1|1004.1|29
1652927400000|2022-05-19 02:30:00|1005.5|1004.5|1007.3|1006.3|1007.3|1006.3|1005.2|1004.2|24
1652927700000|2022-05-19 02:35:00|1007|1006|1007.6|1006.6|1007.8|1006.8|1006.7|1005.7|37
1652928000000|2022-05-19 02:40:00|1007.4|1006.4|1009.2|1008.2|1009.4|1008.4|1007|1006|130
1652928300000|2022-05-19 02:45:00|1009.5|1008.5|1010.6|1009.6|1010.9|1009.9|1009.5|1008.5|117
1652928600000|2022-05-19 02:50:00|1010.3|1009.3|1010.3|1009.3|1011|1010|1010.3|1009.3|108
1652928900000|2022-05-19 02:55:00|1010.5|1009.5|1011.3|1010.3|1011.6|1010.6|1010.4|1009.4|30
1652929200000|2022-05-19 03:00:00|1011.5|1010.5|1012.2|1011.2|1012.3|1011.3|1011.5|1010.5|127
1652929500000|2022-05-19 03:05:00|1012.6|1011.6|1012|1011|1013.2|1012.2|1012|1011|74
1652929800000|2022-05-19 03:10:00|1011.8|1010.8|1011.7|1010.7|1012.1|1011.1|1011.5|1010.5|62
1652930100000|2022-05-19 03:15:00|1011.8|1010.8|1012|1011|1012|1011|1011.7|1010.7|28
1652930400000|2022-05-19 03:20:00|1012.1|1011.1|1015.4|1014.4|1015.5|1014.5|1012|1011|109
1652930700000|2022-05-19 03:25:00|1015.6|1014.6|1015.9|1014.9|1017.5|1016.5|1015.6|1014.6|146
1652931000000|2022-05-19 03:30:00|1015.8|1014.8|1014.9|1013.9|1015.9|1014.9|1014.9|1013.9|16
1652931300000|2022-05-19 03:35:00|1014.7|1013.7|1014.6|1013.6|1015.7|1014.7|1014.5|1013.5|73
1652931600000|2022-05-19 03:40:00|1014.8|1013.8|1014.8|1013.8|1015.4|1014.4|1014.3|1013.3|40
1652931900000|2022-05-19 03:45:00|1014.4|1013.4|1014.2|1013.2|1015|1014|1014.1|1013.1|74
1652932200000|2022-05-19 03:50:00|1014.4|1013.4|1013.5|1012.5|1014.4|1013.4|1013.4|1012.4|81
1652932500000|2022-05-19 03:55:00|1014|1013|1014.8|1013.8|1014.8|1013.8|1013.7|1012.7|21
1652932800000|2022-05-19 04:00:00|1014.6|1013.6|1014.3|1013.3|1014.7|1013.7|1014.2|1013.2|20
1652933100000|2022-05-19 04:05:00|1014.1|1013.1|1014.5|1013.5|1014.8|1013.8|1014.1|1013.1|37
1652933400000|2022-05-19 04:10:00|1014.7|1013.7|1014.2|1013.2|1014.7|1013.7|1014.2|1013.2|21
1652933700000|2022-05-19 04:15:00|1014.5|1013.5|1014.5|1013.5|1014.7|1013.7|1014.4|1013.4|14
1652934000000|2022-05-19 04:20:00|1014.8|1013.8|1014.4|1013.4|1014.8|1013.8|1014.2|1013.2|14
1652934300000|2022-05-19 04:25:00|1014.5|1013.5|1014.4|1013.4|1014.5|1013.5|1014.2|1013.2|12
1652934600000|2022-05-19 04:30:00|1014.3|1013.3|1014.8|1013.8|1015.1|1014.1|1014.3|1013.3|172
1652934900000|2022-05-19 04:35:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.7|1013.7|20
1652935200000|2022-05-19 04:40:00|1014.6|1013.6|1014.9|1013.9|1014.9|1013.9|1014.2|1013.2|24
1652935500000|2022-05-19 04:45:00|1015|1014|1015.3|1014.3|1015.5|1014.5|1014.7|1013.7|42
1652935800000|2022-05-19 04:50:00|1015.4|1014.4|1015.3|1014.3|1015.5|1014.5|1015.2|1014.2|66
1652936100000|2022-05-19 04:55:00|1015.1|1014.1|1015.1|1014.1|1015.2|1014.2|1015.1|1014.1|4
1652936400000|2022-05-19 05:00:00|1014.9|1013.9|1014.8|1013.8|1016.2|1015.2|1014.8|1013.8|64
1652936700000|2022-05-19 05:05:00|1014.9|1013.9|1014.2|1013.2|1015.6|1014.6|1014.1|1013.1|41
1652937000000|2022-05-19 05:10:00|1014.3|1013.3|1013.1|1012.1|1014.3|1013.3|1013.1|1012.1|27
1652937300000|2022-05-19 05:15:00|1012.9|1011.9|1013.4|1012.4|1013.6|1012.6|1012.6|1011.6|37
1652937600000|2022-05-19 05:20:00|1013.5|1012.5|1013.8|1012.8|1014.3|1013.3|1013.4|1012.4|19
1652937900000|2022-05-19 05:25:00|1014.1|1013.1|1013.8|1012.8|1014.1|1013.1|1013.2|1012.2|11
1652938200000|2022-05-19 05:30:00|1012.9|1011.9|1012.5|1011.5|1013.7|1012.7|1012.5|1011.5|15
1652938500000|2022-05-19 05:35:00|1012.2|1011.2|1010.3|1009.3|1012.2|1011.2|1010.3|1009.3|20
1652938800000|2022-05-19 05:40:00|1010|1009|1011.1|1010.1|1011.3|1010.3|1010|1009|33
1652939100000|2022-05-19 05:45:00|1011.4|1010.4|1010.7|1009.7|1012.1|1011.1|1010.5|1009.5|58
1652939400000|2022-05-19 05:50:00|1010.6|1009.6|1011|1010|1011.3|1010.3|1010.4|1009.4|59
1652939700000|2022-05-19 05:55:00|1011.1|1010.1|1011.4|1010.4|1011.7|1010.7|1011.1|1010.1|92
1652940000000|2022-05-19 06:00:00|1011.3|1010.3|1010.4|1009.4|1011.7|1010.7|1010.2|1009.2|68
1652940300000|2022-05-19 06:05:00|1010.2|1009.2|1011.9|1010.9|1011.9|1010.9|1010|1009|137
1652940600000|2022-05-19 06:10:00|1012.2|1011.2|1012.1|1011.1|1012.5|1011.5|1011.2|1010.2|85
1652940900000|2022-05-19 06:15:00|1012.3|1011.3|1012.2|1011.2|1013.4|1012.4|1012.1|1011.1|313
1652941200000|2022-05-19 06:20:00|1012.1|1011.1|1011.8|1010.8|1012.1|1011.1|1011.4|1010.4|66
1652941500000|2022-05-19 06:25:00|1011.7|1010.7|1011.2|1010.2|1012|1011|1011.1|1010.1|62
1652941800000|2022-05-19 06:30:00|1011|1010|1011.5|1010.5|1011.8|1010.8|1010.8|1009.8|146
1652942100000|2022-05-19 06:35:00|1011.6|1010.6|1011.9|1010.9|1011.9|1010.9|1011.2|1010.2|154
1652942400000|2022-05-19 06:40:00|1012|1011|1010.4|1009.4|1012|1011|1010.3|1009.3|198
1652942700000|2022-05-19 06:45:00|1010.2|1009.2|1010|1009|1010.3|1009.3|1009.6|1008.6|82
1652943000000|2022-05-19 06:50:00|1010.1|1009.1|1009.6|1008.6|1010.1|1009.1|1008.8|1007.8|346
1652943300000|2022-05-19 06:55:00|1009.7|1008.7|1010.2|1009.2|1010.6|1009.6|1009.7|1008.7|159
1652943600000|2022-05-19 07:00:00|1010.4|1009.4|1007.9|1006.9|1010.5|1009.5|1006.8|1005.8|840
1652943900000|2022-05-19 07:05:00|1008.1|1007.1|1009.3|1008.3|1009.4|1008.4|1008.1|1007.1|417
1652944200000|2022-05-19 07:10:00|1009.2|1008.2|1007.8|1006.8|1009.5|1008.5|1007.5|1006.5|285
1652944500000|2022-05-19 07:15:00|1007.6|1006.6|1008.3|1007.3|1009.1|1008.1|1007.6|1006.6|226
1652944800000|2022-05-19 07:20:00|1008.2|1007.2|1006.6|1005.6|1008.4|1007.4|1006.3|1005.3|427
1652945100000|2022-05-19 07:25:00|1006.7|1005.7|1006.4|1005.4|1007.6|1006.6|1006.3|1005.3|288
1652945400000|2022-05-19 07:30:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1004.3|1003.3|577
1652945700000|2022-05-19 07:35:00|1005|1004|1003.7|1002.7|1005|1004|1003.6|1002.6|331
1652946000000|2022-05-19 07:40:00|1003.8|1002.8|1004.9|1003.9|1005.2|1004.2|1003.6|1002.6|484
1652946300000|2022-05-19 07:45:00|1005|1004|1006.3|1005.3|1006.4|1005.4|1005|1004|286
1652946600000|2022-05-19 07:50:00|1006.5|1005.5|1005.9|1004.9|1006.5|1005.5|1005.2|1004.2|226
1652946900000|2022-05-19 07:55:00|1006|1005|1007.9|1006.9|1008.1|1007.1|1005.9|1004.9|310
1652947200000|2022-05-19 08:00:00|1007.8|1006.8|1006.3|1005.3|1007.9|1006.9|1006.2|1005.2|155
1652947500000|2022-05-19 08:05:00|1006.2|1005.2|1006.8|1005.8|1006.8|1005.8|1005.3|1004.3|192
1652947800000|2022-05-19 08:10:00|1006.9|1005.9|1007.6|1006.6|1007.6|1006.6|1006.2|1005.2|186
1652948100000|2022-05-19 08:15:00|1007.5|1006.5|1006.9|1005.9|1007.7|1006.7|1006.6|1005.6|235
1652948400000|2022-05-19 08:20:00|1007.1|1006.1|1006.8|1005.8|1007.2|1006.2|1006.3|1005.3|177
1652948700000|2022-05-19 08:25:00|1007.1|1006.1|1006.7|1005.7|1008|1007|1006.5|1005.5|181
1652949000000|2022-05-19 08:30:00|1006.8|1005.8|1006.1|1005.1|1007.5|1006.5|1006.1|1005.1|265
1652949300000|2022-05-19 08:35:00|1006.2|1005.2|1006.6|1005.6|1006.7|1005.7|1006.1|1005.1|284
1652949600000|2022-05-19 08:40:00|1006.5|1005.5|1006.1|1005.1|1006.5|1005.5|1005.9|1004.9|228
1652949900000|2022-05-19 08:45:00|1006.2|1005.2|1006.5|1005.5|1007.2|1006.2|1006.2|1005.2|153
1652950200000|2022-05-19 08:50:00|1006.4|1005.4|1007.7|1006.7|1007.8|1006.8|1006.4|1005.4|169
1652950500000|2022-05-19 08:55:00|1007.6|1006.6|1005.7|1004.7|1007.6|1006.6|1005.6|1004.6|234
1652950800000|2022-05-19 09:00:00|1005.6|1004.6|1005.1|1004.1|1005.7|1004.7|1004.8|1003.8|298
1652951100000|2022-05-19 09:05:00|1005.2|1004.2|1006.6|1005.6|1006.7|1005.7|1005.2|1004.2|372
1652951400000|2022-05-19 09:10:00|1006.5|1005.5|1004.8|1003.8|1006.5|1005.5|1004.7|1003.7|270
1652951700000|2022-05-19 09:15:00|1004.7|1003.7|1004.5|1003.5|1004.8|1003.8|1004.3|1003.3|277
1652952000000|2022-05-19 09:20:00|1004.4|1003.4|1004.1|1003.1|1004.8|1003.8|1004|1003|253
1652952300000|2022-05-19 09:25:00|1004.2|1003.2|1004.3|1003.3|1004.7|1003.7|1003.9|1002.9|284
1652952600000|2022-05-19 09:30:00|1004.2|1003.2|1004.5|1003.5|1004.8|1003.8|1003.8|1002.8|280
1652952900000|2022-05-19 09:35:00|1004.6|1003.6|1003.5|1002.5|1004.6|1003.6|1003.4|1002.4|173
1652953200000|2022-05-19 09:40:00|1003.4|1002.4|1003.7|1002.7|1003.9|1002.9|1003.3|1002.3|119
1652953500000|2022-05-19 09:45:00|1003.8|1002.8|1005.3|1004.3|1005.4|1004.4|1003.8|1002.8|280
1652953800000|2022-05-19 09:50:00|1005.2|1004.2|1005.6|1004.6|1005.7|1004.7|1004.9|1003.9|187
1652954100000|2022-05-19 09:55:00|1005.5|1004.5|1004.9|1003.9|1005.6|1004.6|1004.5|1003.5|292
1652954400000|2022-05-19 10:00:00|1005|1004|1005.4|1004.4|1005.8|1004.8|1004.5|1003.5|148
1652954700000|2022-05-19 10:05:00|1005.5|1004.5|1006.5|1005.5|1006.6|1005.6|1005.4|1004.4|385
1652955000000|2022-05-19 10:10:00|1006.6|1005.6|1006.6|1005.6|1007.1|1006.1|1006.5|1005.5|127
1652955300000|2022-05-19 10:15:00|1006.7|1005.7|1006.4|1005.4|1007.1|1006.1|1006.1|1005.1|179
1652955600000|2022-05-19 10:20:00|1006.3|1005.3|1007|1006|1007.1|1006.1|1006.3|1005.3|220
1652955900000|2022-05-19 10:25:00|1007.1|1006.1|1007.3|1006.3|1007.5|1006.5|1006.8|1005.8|308
1652956200000|2022-05-19 10:30:00|1007.2|1006.2|1006.2|1005.2|1007.3|1006.3|1006.2|1005.2|235
1652956500000|2022-05-19 10:35:00|1006.4|1005.4|1007.5|1006.5|1007.6|1006.6|1006.3|1005.3|105
1652956800000|2022-05-19 10:40:00|1007.6|1006.6|1009.4|1008.4|1009.4|1008.4|1007.6|1006.6|505
1652957100000|2022-05-19 10:45:00|1009.3|1008.3|1010.7|1009.7|1010.7|1009.7|1009.3|1008.3|677
1652957400000|2022-05-19 10:50:00|1010.5|1009.5|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|200
1652957700000|2022-05-19 10:55:00|1011.1|1010.1|1011.5|1010.5|1011.9|1010.9|1010.9|1009.9|405
1652958000000|2022-05-19 11:00:00|1011.4|1010.4|1010.7|1009.7|1012|1011|1010.7|1009.7|335
1652958300000|2022-05-19 11:05:00|1010.5|1009.5|1009.5|1008.5|1010.5|1009.5|1009.3|1008.3|245
1652958600000|2022-05-19 11:10:00|1009.4|1008.4|1010.2|1009.2|1010.2|1009.2|1009|1008|86
1652958900000|2022-05-19 11:15:00|1010.1|1009.1|1009.5|1008.5|1010.1|1009.1|1009.5|1008.5|71
1652959200000|2022-05-19 11:20:00|1009.6|1008.6|1010.9|1009.9|1011.3|1010.3|1009.6|1008.6|66
1652959500000|2022-05-19 11:25:00|1011.2|1010.2|1012|1011|1012.1|1011.1|1010.5|1009.5|110
1652959800000|2022-05-19 11:30:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1010.9|1009.9|115
1652960100000|2022-05-19 11:35:00|1011.1|1010.1|1011|1010|1011.7|1010.7|1010.7|1009.7|273
1652960400000|2022-05-19 11:40:00|1011.1|1010.1|1011.7|1010.7|1012.1|1011.1|1010.8|1009.8|140
1652960700000|2022-05-19 11:45:00|1011.5|1010.5|1010.6|1009.6|1011.7|1010.7|1010.3|1009.3|230
1652961000000|2022-05-19 11:50:00|1010.5|1009.5|1010.7|1009.7|1010.7|1009.7|1010.2|1009.2|88
1652961300000|2022-05-19 11:55:00|1010.6|1009.6|1011.6|1010.6|1012|1011|1010.6|1009.6|176
1652961600000|2022-05-19 12:00:00|1011.7|1010.7|1011|1010|1012|1011|1010.9|1009.9|87
1652961900000|2022-05-19 12:05:00|1010.9|1009.9|1010.8|1009.8|1011|1010|1010.5|1009.5|241
1652962200000|2022-05-19 12:10:00|1010.7|1009.7|1010.1|1009.1|1011.1|1010.1|1010|1009|247
1652962500000|2022-05-19 12:15:00|1010.2|1009.2|1009.9|1008.9|1010.2|1009.2|1009.7|1008.7|107
1652962800000|2022-05-19 12:20:00|1010|1009|1009.3|1008.3|1010.2|1009.2|1009.3|1008.3|99
1652963100000|2022-05-19 12:25:00|1009.4|1008.4|1010.3|1009.3|1010.4|1009.4|1009.4|1008.4|306
1652963400000|2022-05-19 12:30:00|1010.4|1009.4|1009.3|1008.3|1010.6|1009.6|1009.1|1008.1|482
1652963700000|2022-05-19 12:35:00|1009.4|1008.4|1009.6|1008.6|1010.8|1009.8|1009.3|1008.3|505
1652964000000|2022-05-19 12:40:00|1009.7|1008.7|1010.7|1009.7|1010.8|1009.8|1009.3|1008.3|249
1652964300000|2022-05-19 12:45:00|1010.8|1009.8|1010.9|1009.9|1011.3|1010.3|1010.4|1009.4|158
1652964600000|2022-05-19 12:50:00|1011.1|1010.1|1011.1|1010.1|1011.6|1010.6|1011|1010|235
1652964900000|2022-05-19 12:55:00|1011|1010|1011.1|1010.1|1011.5|1010.5|1010.8|1009.8|573
1652965200000|2022-05-19 13:00:00|1011|1010|1012.1|1011.1|1012.2|1011.2|1011|1010|267
1652965500000|2022-05-19 13:05:00|1012.2|1011.2|1013|1012|1013.2|1012.2|1012.1|1011.1|509
1652965800000|2022-05-19 13:10:00|1013.3|1012.3|1014.7|1013.7|1015.3|1014.3|1013.3|1012.3|428
1652966100000|2022-05-19 13:15:00|1014.5|1013.5|1014|1013|1014.6|1013.6|1013.6|1012.6|288
1652966400000|2022-05-19 13:20:00|1013.9|1012.9|1013.5|1012.5|1015.2|1014.2|1013.4|1012.4|356
1652966700000|2022-05-19 13:25:00|1013.4|1012.4|1013.3|1012.3|1014.2|1013.2|1013.2|1012.2|825
1652967000000|2022-05-19 13:30:00|1013|1012.5|1017.3|1016.8|1018.9|1018.4|1013|1012.5|6975
1652967300000|2022-05-19 13:35:00|1017.5|1017|1019.2|1018.7|1019.5|1019|1016.2|1015.7|3929
1652967600000|2022-05-19 13:40:00|1019.1|1018.6|1017.4|1016.9|1019.6|1019.1|1017.2|1016.7|2995
1652967900000|2022-05-19 13:45:00|1017.5|1017|1015.5|1015|1017.9|1017.4|1014.6|1014.1|3376
1652968200000|2022-05-19 13:50:00|1015.6|1015.1|1017.9|1017.4|1018.3|1017.8|1014.5|1014|2271
1652968500000|2022-05-19 13:55:00|1018.1|1017.6|1019|1018.5|1020.7|1020.2|1017.9|1017.4|1360
1652968800000|2022-05-19 14:00:00|1018.9|1018.4|1021.8|1021.3|1022.7|1022.2|1018.5|1018|2085
1652969100000|2022-05-19 14:05:00|1022|1021.5|1020.6|1020.1|1022.1|1021.6|1019.6|1019.1|1851
1652969400000|2022-05-19 14:10:00|1020.5|1020|1021.2|1020.7|1022.8|1022.3|1020.3|1019.8|2039
1652969700000|2022-05-19 14:15:00|1021.3|1020.8|1021|1020.5|1022.7|1022.2|1020.6|1020.1|1232
1652970000000|2022-05-19 14:20:00|1020.9|1020.4|1022.8|1022.3|1023.2|1022.7|1020.8|1020.3|1572
1652970300000|2022-05-19 14:25:00|1022.7|1022.2|1020|1019.5|1022.9|1022.4|1019.4|1018.9|1532
1652970600000|2022-05-19 14:30:00|1019.8|1019.3|1021.2|1020.7|1021.2|1020.7|1018.6|1018.1|2785
1652970900000|2022-05-19 14:35:00|1021.1|1020.6|1018.9|1018.4|1022|1021.5|1018.2|1017.7|2555
1652971200000|2022-05-19 14:40:00|1018.8|1018.3|1018.1|1017.6|1019.1|1018.6|1017.1|1016.6|1880
1652971500000|2022-05-19 14:45:00|1018.2|1017.7|1018.1|1017.6|1019.4|1018.9|1017.5|1017|1840
1652971800000|2022-05-19 14:50:00|1018.2|1017.7|1020.6|1020.1|1020.7|1020.2|1017.4|1016.9|2166
1652972100000|2022-05-19 14:55:00|1020.7|1020.2|1020.8|1020.3|1021.8|1021.3|1020.2|1019.7|1904
1652972400000|2022-05-19 15:00:00|1020.7|1020.2|1021.2|1020.7|1021.9|1021.4|1020.6|1020.1|806
1652972700000|2022-05-19 15:05:00|1021.3|1020.8|1021.8|1021.3|1021.8|1021.3|1019.4|1018.9|948
1652973000000|2022-05-19 15:10:00|1021.7|1021.2|1021.4|1020.9|1023.2|1022.7|1021.4|1020.9|1407
1652973300000|2022-05-19 15:15:00|1021.3|1020.8|1021.5|1021|1021.9|1021.4|1020.2|1019.7|2676
1652973600000|2022-05-19 15:20:00|1021.4|1020.9|1023.1|1022.6|1023.4|1022.9|1020.9|1020.4|868
1652973900000|2022-05-19 15:25:00|1023.2|1022.7|1022.4|1021.9|1023.2|1022.7|1021.6|1021.1|851
1652974200000|2022-05-19 15:30:00|1022.5|1022|1024.4|1023.9|1024.5|1024|1022.3|1021.8|1429
1652974500000|2022-05-19 15:35:00|1024.5|1024|1025.7|1025.2|1026.1|1025.6|1023.9|1023.4|1670
1652974800000|2022-05-19 15:40:00|1025.8|1025.3|1027.3|1026.8|1027.8|1027.3|1025.8|1025.3|1593
1652975100000|2022-05-19 15:45:00|1027.5|1027|1027.7|1027.2|1028.2|1027.7|1026.6|1026.1|1205
1652975400000|2022-05-19 15:50:00|1027.8|1027.3|1026.6|1026.1|1027.9|1027.4|1026.1|1025.6|1221
1652975700000|2022-05-19 15:55:00|1026.5|1026|1026.5|1026|1026.7|1026.2|1025.7|1025.2|927
1652976000000|2022-05-19 16:00:00|1026.6|1026.1|1026.4|1025.9|1027|1026.5|1025.7|1025.2|828
1652976300000|2022-05-19 16:05:00|1026.3|1025.8|1027.1|1026.6|1027.4|1026.9|1026.2|1025.7|698
1652976600000|2022-05-19 16:10:00|1027.2|1026.7|1027.8|1027.3|1028.2|1027.7|1027.2|1026.7|507
1652976900000|2022-05-19 16:15:00|1027.9|1027.4|1027|1026.5|1028.6|1028.1|1026.7|1026.2|796
1652977200000|2022-05-19 16:20:00|1026.9|1026.4|1025.9|1025.4|1026.9|1026.4|1024.9|1024.4|910
1652977500000|2022-05-19 16:25:00|1026|1025.5|1026.5|1026|1026.9|1026.4|1025.5|1025|625
1652977800000|2022-05-19 16:30:00|1026.4|1025.9|1026.2|1025.7|1026.9|1026.4|1025.7|1025.2|681
1652978100000|2022-05-19 16:35:00|1026.1|1025.6|1024.3|1023.8|1026.1|1025.6|1024.2|1023.7|621
1652978400000|2022-05-19 16:40:00|1024.2|1023.7|1023.3|1022.8|1024.5|1024|1023.2|1022.7|853
1652978700000|2022-05-19 16:45:00|1023.1|1022.6|1023.1|1022.6|1023.5|1023|1022.4|1021.9|713
1652979000000|2022-05-19 16:50:00|1023.2|1022.7|1024|1023.5|1024.7|1024.2|1023.2|1022.7|940
1652979300000|2022-05-19 16:55:00|1024.1|1023.6|1025.6|1025.1|1025.6|1025.1|1023.4|1022.9|596
1652979600000|2022-05-19 17:00:00|1025.5|1025|1025.2|1024.7|1025.9|1025.4|1024.4|1023.9|333
1652979900000|2022-05-19 17:05:00|1025.1|1024.6|1025.1|1024.6|1026.5|1026|1024.8|1024.3|407
1652980200000|2022-05-19 17:10:00|1025.2|1024.7|1023.6|1023.1|1025.3|1024.8|1022.7|1022.2|524
1652980500000|2022-05-19 17:15:00|1023.5|1023|1025.3|1024.8|1025.3|1024.8|1022.7|1022.2|687
1652980800000|2022-05-19 17:20:00|1025.5|1025|1025.8|1025.3|1026.1|1025.6|1024.5|1024|1165
1652981100000|2022-05-19 17:25:00|1025.6|1025.1|1025|1024.5|1026.1|1025.6|1024.8|1024.3|990
1652981400000|2022-05-19 17:30:00|1025.2|1024.7|1025.7|1025.2|1026.9|1026.4|1024.6|1024.1|497
1652981700000|2022-05-19 17:35:00|1025.6|1025.1|1026.3|1025.8|1026.5|1026|1025.1|1024.6|306
1652982000000|2022-05-19 17:40:00|1026.2|1025.7|1026.3|1025.8|1026.8|1026.3|1025.7|1025.2|390
1652982300000|2022-05-19 17:45:00|1026.2|1025.7|1023.7|1023.2|1026.7|1026.2|1023.5|1023|578
1652982600000|2022-05-19 17:50:00|1023.6|1023.1|1026.7|1026.2|1026.7|1026.2|1023.4|1022.9|795
1652982900000|2022-05-19 17:55:00|1026.8|1026.3|1028.9|1028.4|1029.3|1028.8|1026.8|1026.3|2026
1652983200000|2022-05-19 18:00:00|1029|1028.5|1027.2|1026.7|1029.1|1028.6|1026.8|1026.3|667
1652983500000|2022-05-19 18:05:00|1027|1026.5|1026.9|1026.4|1027.3|1026.8|1025.8|1025.3|630
1652983800000|2022-05-19 18:10:00|1027|1026.5|1027.1|1026.6|1028|1027.5|1026.5|1026|437
1652984100000|2022-05-19 18:15:00|1027.2|1026.7|1026.5|1026|1028.1|1027.6|1026.4|1025.9|408
1652984400000|2022-05-19 18:20:00|1026.2|1025.7|1027.3|1026.8|1027.7|1027.2|1025.8|1025.3|309
1652984700000|2022-05-19 18:25:00|1027.4|1026.9|1026.9|1026.4|1027.6|1027.1|1026.2|1025.7|547
1652985000000|2022-05-19 18:30:00|1026.8|1026.3|1027.5|1027|1027.9|1027.4|1026.4|1025.9|658
1652985300000|2022-05-19 18:35:00|1027.3|1026.8|1028.7|1028.2|1029.6|1029.1|1026.8|1026.3|811
1652985600000|2022-05-19 18:40:00|1028.6|1028.1|1028|1027.5|1028.6|1028.1|1026.5|1026|967
1652985900000|2022-05-19 18:45:00|1028.1|1027.6|1029.1|1028.6|1029.1|1028.6|1027.6|1027.1|958
1652986200000|2022-05-19 18:50:00|1029.2|1028.7|1029.2|1028.7|1029.6|1029.1|1028.3|1027.8|1110
1652986500000|2022-05-19 18:55:00|1029.3|1028.8|1028.5|1028|1029.3|1028.8|1027.3|1026.8|850
1652986800000|2022-05-19 19:00:00|1028.6|1028.1|1028.8|1028.3|1029.7|1029.2|1027.6|1027.1|1227
1652987100000|2022-05-19 19:05:00|1028.9|1028.4|1028.1|1027.6|1029.6|1029.1|1028.1|1027.6|933
1652987400000|2022-05-19 19:10:00|1028.2|1027.7|1027.7|1027.2|1028.6|1028.1|1027.1|1026.6|896
1652987700000|2022-05-19 19:15:00|1027.8|1027.3|1026.7|1026.2|1027.9|1027.4|1026.2|1025.7|568
1652988000000|2022-05-19 19:20:00|1026.6|1026.1|1024.4|1023.9|1026.6|1026.1|1024.3|1023.8|821
1652988300000|2022-05-19 19:25:00|1024.3|1023.8|1023.8|1023.3|1025.2|1024.7|1023.7|1023.2|712
1652988600000|2022-05-19 19:30:00|1023.7|1023.2|1024|1023.5|1025|1024.5|1023.5|1023|568
1652988900000|2022-05-19 19:35:00|1023.9|1023.4|1024|1023.5|1024.5|1024|1023.4|1022.9|739
1652989200000|2022-05-19 19:40:00|1024.1|1023.6|1026.4|1025.9|1026.5|1026|1023.7|1023.2|1066
1652989500000|2022-05-19 19:45:00|1026.5|1026|1026.1|1025.6|1027.1|1026.6|1025.4|1024.9|1059
1652989800000|2022-05-19 19:50:00|1026.8|1026.3|1025.8|1025.3|1026.8|1026.3|1025.1|1024.6|2638
1652990100000|2022-05-19 19:55:00|1025.9|1025.4|1026.2|1025.7|1026.5|1026|1025.2|1024.7|11016
1652990400000|2022-05-19 20:00:00|1026.1|1025.1|1025.5|1024.5|1026.1|1025.1|1024.9|1023.9|1360
1652990700000|2022-05-19 20:05:00|1025.6|1024.6|1025.4|1024.4|1025.6|1024.6|1025.2|1024.2|44
1652991000000|2022-05-19 20:10:00|1025.3|1024.3|1025.3|1024.3|1025.7|1024.7|1025.1|1024.1|86
1652991300000|2022-05-19 20:15:00|1025.2|1024.2|1024.7|1023.7|1025.3|1024.3|1024.7|1023.7|141
1652991600000|2022-05-19 20:20:00|1024.6|1023.6|1024.7|1023.7|1024.7|1023.7|1024.6|1023.6|20
1652991900000|2022-05-19 20:25:00|1024.8|1023.8|1025|1024|1025|1024|1024.8|1023.8|18
1652992200000|2022-05-19 20:30:00|1024.8|1023.8|1025.6|1024.6|1025.6|1024.6|1024.7|1023.7|57
1652992500000|2022-05-19 20:35:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|8
1652993100000|2022-05-19 20:45:00|1025.4|1024.4|1026.4|1025.4|1026.4|1025.4|1025.4|1024.4|167
1652993400000|2022-05-19 20:50:00|1026.3|1025.3|1025.7|1024.7|1026.3|1025.3|1025.7|1024.7|42
1652993700000|2022-05-19 20:55:00|1026.1|1025.1|1026.4|1025.4|1026.5|1025.5|1025.6|1024.6|13
1652997300000|2022-05-19 21:55:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1025.5|1023.5|1025.7|1023.7|1024.3|1022.3|0
1652997900000|2022-05-19 22:05:00|1025.6|1023.6|1026|1024|1026.3|1024.3|1025.5|1023.5|0
1652998200000|2022-05-19 22:10:00|1026.1|1024.1|1026.1|1024.1|1026.2|1024.2|1025.9|1023.9|0
1652998500000|2022-05-19 22:15:00|1026.2|1024.2|1026.3|1024.3|1026.4|1024.4|1025.2|1023.2|0
1652998800000|2022-05-19 22:20:00|1026.4|1024.4|1026.3|1024.3|1026.5|1024.5|1026|1024|0
1652999100000|2022-05-19 22:25:00|1026.2|1024.2|1026|1024|1026.6|1024.6|1026|1024|0
1652999400000|2022-05-19 22:30:00|1026.1|1024.1|1025.8|1023.8|1026.3|1024.3|1025.2|1023.2|0
1652999700000|2022-05-19 22:35:00|1025.7|1023.7|1025.3|1023.3|1025.9|1023.9|1025.2|1023.2|0
1653000000000|2022-05-19 22:40:00|1025.2|1023.2|1025.2|1023.2|1025.4|1023.4|1025.1|1023.1|0
1653000300000|2022-05-19 22:45:00|1025.1|1023.1|1025.3|1023.3|1025.3|1023.3|1025|1023|0
1653000600000|2022-05-19 22:50:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|0
1653000900000|2022-05-19 22:55:00|1025.6|1023.6|1025.4|1023.4|1025.6|1023.6|1025|1023|0
1653001200000|2022-05-19 23:00:00|1025.5|1023.5|1025.9|1023.9|1025.9|1023.9|1025.2|1023.2|0
1653001500000|2022-05-19 23:05:00|1025.8|1023.8|1025.3|1023.3|1025.9|1023.9|1025.3|1023.3|0
1653001800000|2022-05-19 23:10:00|1025.4|1023.4|1024.8|1022.8|1025.5|1023.5|1024.6|1022.6|0
1653002100000|2022-05-19 23:15:00|1024.7|1022.7|1025|1023|1025|1023|1024.6|1022.6|0
1653002400000|2022-05-19 23:20:00|1025.1|1023.1|1025|1023|1025.2|1023.2|1024.7|1022.7|0
1653002700000|2022-05-19 23:25:00|1025.1|1023.1|1025.8|1023.8|1026.1|1024.1|1025|1023|0
1653003000000|2022-05-19 23:30:00|1025.9|1023.9|1026|1024|1026.2|1024.2|1025.7|1023.7|0
1653003300000|2022-05-19 23:35:00|1026.1|1024.1|1026.2|1024.2|1026.3|1024.3|1026|1024|0
1653003600000|2022-05-19 23:40:00|1026.1|1024.1|1026.4|1024.4|1026.7|1024.7|1026.1|1024.1|0
1653003900000|2022-05-19 23:45:00|1026.5|1024.5|1027.1|1025.1|1027.1|1025.1|1026.2|1024.2|0
1653004200000|2022-05-19 23:50:00|1027.2|1025.2|1027.1|1025.1|1027.5|1025.5|1026.7|1024.7|0
1653004500000|2022-05-19 23:55:00|1027|1025|1026.9|1024.9|1027.1|1025.1|1026.6|1024.6|0
1653004800000|2022-05-20 00:00:00|1027|1025|1027.9|1026.9|1028.2|1027.2|1026.9|1024.9|21
1653005100000|2022-05-20 00:05:00|1028|1027|1029|1028|1029.3|1028.3|1028|1027|77
1653005400000|2022-05-20 00:10:00|1029.1|1028.1|1029.5|1028.5|1029.7|1028.7|1028.8|1027.8|31
1653005700000|2022-05-20 00:15:00|1029.7|1028.7|1029.5|1028.5|1030|1029|1029.4|1028.4|11
1653006000000|2022-05-20 00:20:00|1028.9|1027.9|1029.1|1028.1|1029.4|1028.4|1028.9|1027.9|24
1653006300000|2022-05-20 00:25:00|1029.2|1028.2|1028.4|1027.4|1029.3|1028.3|1028.3|1027.3|34
1653006600000|2022-05-20 00:30:00|1028.9|1027.9|1029.6|1028.6|1029.8|1028.8|1028.9|1027.9|17
1653006900000|2022-05-20 00:35:00|1029.7|1028.7|1030.4|1029.4|1030.4|1029.4|1029.4|1028.4|8
1653007200000|2022-05-20 00:40:00|1030.1|1029.1|1029.7|1028.7|1030.5|1029.5|1029.7|1028.7|16
1653007500000|2022-05-20 00:45:00|1030|1029|1030.1|1029.1|1030.6|1029.6|1029.9|1028.9|68
1653007800000|2022-05-20 00:50:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1028.8|1027.8|28
1653008100000|2022-05-20 00:55:00|1028.6|1027.6|1028|1027|1028.7|1027.7|1028|1027|25
1653008400000|2022-05-20 01:00:00|1027.9|1026.9|1027.5|1026.5|1028.2|1027.2|1027.5|1026.5|32
1653008700000|2022-05-20 01:05:00|1027.6|1026.6|1027.9|1026.9|1028.1|1027.1|1027.6|1026.6|21
1653009000000|2022-05-20 01:10:00|1028|1027|1028|1027|1028.2|1027.2|1027.8|1026.8|36
1653009300000|2022-05-20 01:15:00|1028.6|1027.6|1029.7|1028.7|1029.9|1028.9|1027.2|1026.2|148
1653009600000|2022-05-20 01:20:00|1029.5|1028.5|1031|1030|1031.2|1030.2|1029.1|1028.1|73
1653009900000|2022-05-20 01:25:00|1030.7|1029.7|1031.8|1030.8|1032.1|1031.1|1030.7|1029.7|68
1653010200000|2022-05-20 01:30:00|1031.1|1030.1|1031.8|1030.8|1031.8|1030.8|1030|1029|92
1653010500000|2022-05-20 01:35:00|1032.2|1031.2|1031.8|1030.8|1032.2|1031.2|1030.7|1029.7|43
1653010800000|2022-05-20 01:40:00|1031.7|1030.7|1033|1032|1033.1|1032.1|1031.7|1030.7|25
1653011100000|2022-05-20 01:45:00|1032.9|1031.9|1032.1|1031.1|1032.9|1031.9|1031.9|1030.9|64
1653011400000|2022-05-20 01:50:00|1032.2|1031.2|1032.5|1031.5|1033.6|1032.6|1032.2|1031.2|38
1653011700000|2022-05-20 01:55:00|1032.8|1031.8|1031.8|1030.8|1033.1|1032.1|1031.8|1030.8|47
1653012000000|2022-05-20 02:00:00|1031.7|1030.7|1030.7|1029.7|1031.7|1030.7|1030.3|1029.3|35
1653012300000|2022-05-20 02:05:00|1030.4|1029.4|1028|1027|1030.6|1029.6|1028|1027|50
1653012600000|2022-05-20 02:10:00|1027.9|1026.9|1027|1026|1028|1027|1027|1026|53
1653012900000|2022-05-20 02:15:00|1026.8|1025.8|1028.3|1027.3|1028.3|1027.3|1026.8|1025.8|10
1653013200000|2022-05-20 02:20:00|1028.5|1027.5|1028.7|1027.7|1028.9|1027.9|1028.5|1027.5|29
1653013500000|2022-05-20 02:25:00|1028.4|1027.4|1029.8|1028.8|1029.9|1028.9|1028.3|1027.3|52
1653013800000|2022-05-20 02:30:00|1029.9|1028.9|1029.1|1028.1|1029.9|1028.9|1029.1|1028.1|11
1653014100000|2022-05-20 02:35:00|1028.8|1027.8|1028.2|1027.2|1028.8|1027.8|1028.1|1027.1|5
1653014400000|2022-05-20 02:40:00|1028.7|1027.7|1028.9|1027.9|1029|1028|1027.9|1026.9|8
1653014700000|2022-05-20 02:45:00|1029.1|1028.1|1030.9|1029.9|1030.9|1029.9|1029.1|1028.1|49
1653015000000|2022-05-20 02:50:00|1030.8|1029.8|1030.4|1029.4|1031.1|1030.1|1030.4|1029.4|13
1653015300000|2022-05-20 02:55:00|1030.9|1029.9|1030.9|1029.9|1031|1030|1030.3|1029.3|14
1653015600000|2022-05-20 03:00:00|1030.7|1029.7|1030.3|1029.3|1030.7|1029.7|1030|1029|20
1653015900000|2022-05-20 03:05:00|1030.1|1029.1|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|27
1653016200000|2022-05-20 03:10:00|1030.2|1029.2|1028.7|1027.7|1030.2|1029.2|1028.7|1027.7|19
1653016500000|2022-05-20 03:15:00|1029.6|1028.6|1029.8|1028.8|1030|1029|1029.4|1028.4|16
1653016800000|2022-05-20 03:20:00|1030|1029|1030.4|1029.4|1030.5|1029.5|1029.6|1028.6|40
1653017100000|2022-05-20 03:25:00|1030.5|1029.5|1030.5|1029.5|1030.9|1029.9|1030.4|1029.4|24
1653017400000|2022-05-20 03:30:00|1030.7|1029.7|1030.5|1029.5|1030.7|1029.7|1030.3|1029.3|14
1653017700000|2022-05-20 03:35:00|1030.4|1029.4|1031.4|1030.4|1031.6|1030.6|1030.4|1029.4|35
1653018000000|2022-05-20 03:40:00|1031.6|1030.6|1031.3|1030.3|1031.7|1030.7|1030.9|1029.9|33
1653018300000|2022-05-20 03:45:00|1031.2|1030.2|1031.5|1030.5|1031.6|1030.6|1031|1030|52
1653018600000|2022-05-20 03:50:00|1031.4|1030.4|1031|1030|1031.5|1030.5|1030.8|1029.8|34
1653018900000|2022-05-20 03:55:00|1031.3|1030.3|1031.1|1030.1|1031.3|1030.3|1031|1030|27
1653019200000|2022-05-20 04:00:00|1031|1030|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|36
1653019500000|2022-05-20 04:05:00|1031.8|1030.8|1032.6|1031.6|1032.6|1031.6|1031.8|1030.8|56
1653019800000|2022-05-20 04:10:00|1032.5|1031.5|1032.4|1031.4|1032.6|1031.6|1032.4|1031.4|16
1653020100000|2022-05-20 04:15:00|1032.3|1031.3|1032.6|1031.6|1032.8|1031.8|1032.3|1031.3|34
1653020400000|2022-05-20 04:20:00|1032.7|1031.7|1033.1|1032.1|1033.1|1032.1|1032.4|1031.4|33
1653020700000|2022-05-20 04:25:00|1033.3|1032.3|1034|1033|1034.1|1033.1|1033.3|1032.3|72
1653021000000|2022-05-20 04:30:00|1033.9|1032.9|1033.1|1032.1|1033.9|1032.9|1033.1|1032.1|22
1653021300000|2022-05-20 04:35:00|1033.3|1032.3|1033|1032|1033.3|1032.3|1033|1032|19
1653021600000|2022-05-20 04:40:00|1033.3|1032.3|1033.2|1032.2|1033.3|1032.3|1033|1032|26
1653021900000|2022-05-20 04:45:00|1033.4|1032.4|1033.1|1032.1|1033.5|1032.5|1033.1|1032.1|30
1653022200000|2022-05-20 04:50:00|1033.3|1032.3|1033.4|1032.4|1033.5|1032.5|1033|1032|32
1653022500000|2022-05-20 04:55:00|1033.6|1032.6|1033.3|1032.3|1033.6|1032.6|1032.8|1031.8|38
1653022800000|2022-05-20 05:00:00|1033.4|1032.4|1032.1|1031.1|1033.9|1032.9|1032.1|1031.1|138
1653023100000|2022-05-20 05:05:00|1032.2|1031.2|1032.1|1031.1|1032.8|1031.8|1032.1|1031.1|41
1653023400000|2022-05-20 05:10:00|1032.5|1031.5|1033.2|1032.2|1033.2|1032.2|1032.4|1031.4|16
1653023700000|2022-05-20 05:15:00|1033.1|1032.1|1032.9|1031.9|1033.3|1032.3|1032.1|1031.1|38
1653024000000|2022-05-20 05:20:00|1033.3|1032.3|1033.3|1032.3|1034.2|1033.2|1033.3|1032.3|51
1653024300000|2022-05-20 05:25:00|1033.1|1032.1|1033.6|1032.6|1033.6|1032.6|1032.9|1031.9|22
1653024600000|2022-05-20 05:30:00|1033.7|1032.7|1033.7|1032.7|1034.5|1033.5|1033.6|1032.6|92
1653024900000|2022-05-20 05:35:00|1034.1|1033.1|1035.3|1034.3|1035.7|1034.7|1034|1033|36
1653025200000|2022-05-20 05:40:00|1035.4|1034.4|1035.1|1034.1|1035.4|1034.4|1034.5|1033.5|33
1653025500000|2022-05-20 05:45:00|1034.7|1033.7|1034.3|1033.3|1034.7|1033.7|1034.3|1033.3|7
1653025800000|2022-05-20 05:50:00|1034.6|1033.6|1035.4|1034.4|1035.5|1034.5|1034.6|1033.6|18
1653026100000|2022-05-20 05:55:00|1035.1|1034.1|1034.5|1033.5|1035.2|1034.2|1034.5|1033.5|35
1653026400000|2022-05-20 06:00:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.2|1032.2|144
1653026700000|2022-05-20 06:05:00|1033.9|1032.9|1035|1034|1035.1|1034.1|1033.8|1032.8|146
1653027000000|2022-05-20 06:10:00|1035.2|1034.2|1035.5|1034.5|1037|1036|1035.2|1034.2|297
1653027300000|2022-05-20 06:15:00|1035.3|1034.3|1035.5|1034.5|1036|1035|1035.1|1034.1|45
1653027600000|2022-05-20 06:20:00|1035.3|1034.3|1035.8|1034.8|1035.8|1034.8|1035.1|1034.1|92
1653027900000|2022-05-20 06:25:00|1034.9|1033.9|1034.2|1033.2|1034.9|1033.9|1034.1|1033.1|75
1653028200000|2022-05-20 06:30:00|1034.3|1033.3|1035.5|1034.5|1035.5|1034.5|1034.1|1033.1|132
1653028500000|2022-05-20 06:35:00|1035.4|1034.4|1035.2|1034.2|1035.8|1034.8|1035.1|1034.1|87
1653028800000|2022-05-20 06:40:00|1035.1|1034.1|1036.6|1035.6|1036.7|1035.7|1035|1034|159
1653029100000|2022-05-20 06:45:00|1036.8|1035.8|1035.6|1034.6|1037|1036|1035.4|1034.4|179
1653029400000|2022-05-20 06:50:00|1035.5|1034.5|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|84
1653029700000|2022-05-20 06:55:00|1034.9|1033.9|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|122
1653030000000|2022-05-20 07:00:00|1035.7|1034.7|1036.2|1035.2|1036.5|1035.5|1035.2|1034.2|374
1653030300000|2022-05-20 07:05:00|1036.3|1035.3|1037.4|1036.4|1037.4|1036.4|1036.2|1035.2|475
1653030600000|2022-05-20 07:10:00|1037.3|1036.3|1038|1037|1038.2|1037.2|1037.3|1036.3|389
1653030900000|2022-05-20 07:15:00|1037.9|1036.9|1037.3|1036.3|1038.2|1037.2|1037.3|1036.3|323
1653031200000|2022-05-20 07:20:00|1037.1|1036.1|1036.5|1035.5|1037.3|1036.3|1036.3|1035.3|149
1653031500000|2022-05-20 07:25:00|1036.4|1035.4|1037.3|1036.3|1037.5|1036.5|1036|1035|466
1653031800000|2022-05-20 07:30:00|1037.4|1036.4|1038.6|1037.6|1038.7|1037.7|1036.9|1035.9|279
1653032100000|2022-05-20 07:35:00|1038.8|1037.8|1039.2|1038.2|1039.7|1038.7|1038.7|1037.7|192
1653032400000|2022-05-20 07:40:00|1039.1|1038.1|1039.6|1038.6|1039.8|1038.8|1038.8|1037.8|128
1653032700000|2022-05-20 07:45:00|1039.5|1038.5|1039.9|1038.9|1040|1039|1039.3|1038.3|278
1653033000000|2022-05-20 07:50:00|1040.1|1039.1|1040.3|1039.3|1040.5|1039.5|1040|1039|177
1653033300000|2022-05-20 07:55:00|1040.2|1039.2|1039.1|1038.1|1040.2|1039.2|1038.8|1037.8|142
1653033600000|2022-05-20 08:00:00|1039.2|1038.2|1038.4|1037.4|1039.2|1038.2|1038.1|1037.1|200
1653033900000|2022-05-20 08:05:00|1038.5|1037.5|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|168
1653034200000|2022-05-20 08:10:00|1037.7|1036.7|1036.7|1035.7|1038.2|1037.2|1036.7|1035.7|247
1653034500000|2022-05-20 08:15:00|1036.8|1035.8|1037.2|1036.2|1037.2|1036.2|1036.4|1035.4|266
1653034800000|2022-05-20 08:20:00|1037.1|1036.1|1037.4|1036.4|1037.5|1036.5|1036.8|1035.8|359
1653035100000|2022-05-20 08:25:00|1037.6|1036.6|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|198
1653035400000|2022-05-20 08:30:00|1037.5|1036.5|1038.1|1037.1|1038.2|1037.2|1037.5|1036.5|255
1653035700000|2022-05-20 08:35:00|1038|1037|1038.4|1037.4|1038.5|1037.5|1037.5|1036.5|87
1653036000000|2022-05-20 08:40:00|1038.3|1037.3|1038.9|1037.9|1038.9|1037.9|1038|1037|322
1653036300000|2022-05-20 08:45:00|1039|1038|1038.1|1037.1|1039.1|1038.1|1038.1|1037.1|110
1653036600000|2022-05-20 08:50:00|1038|1037|1037.8|1036.8|1038.1|1037.1|1037.8|1036.8|40
1653036900000|2022-05-20 08:55:00|1037.7|1036.7|1037.5|1036.5|1037.9|1036.9|1037.4|1036.4|132
1653037200000|2022-05-20 09:00:00|1037.4|1036.4|1037.9|1036.9|1038|1037|1036.9|1035.9|80
1653037500000|2022-05-20 09:05:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|20
1653037800000|2022-05-20 09:10:00|1038|1037|1038.5|1037.5|1038.7|1037.7|1037.9|1036.9|62
1653038100000|2022-05-20 09:15:00|1038.6|1037.6|1038.9|1037.9|1039.3|1038.3|1038.6|1037.6|174
1653038400000|2022-05-20 09:20:00|1038.8|1037.8|1038.4|1037.4|1039|1038|1038.3|1037.3|296
1653038700000|2022-05-20 09:25:00|1038.5|1037.5|1039.8|1038.8|1039.8|1038.8|1038.5|1037.5|302
1653039000000|2022-05-20 09:30:00|1039.7|1038.7|1038.9|1037.9|1039.9|1038.9|1038.8|1037.8|215
1653039300000|2022-05-20 09:35:00|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|1038.3|1037.3|300
1653039600000|2022-05-20 09:40:00|1038.9|1037.9|1038.2|1037.2|1039.1|1038.1|1038|1037|122
1653039900000|2022-05-20 09:45:00|1038.1|1037.1|1038.6|1037.6|1038.6|1037.6|1038|1037|111
1653040200000|2022-05-20 09:50:00|1038.7|1037.7|1038.9|1037.9|1039|1038|1038.4|1037.4|123
1653040500000|2022-05-20 09:55:00|1038.8|1037.8|1039.2|1038.2|1039.4|1038.4|1038.7|1037.7|180
1653040800000|2022-05-20 10:00:00|1039.1|1038.1|1038.9|1037.9|1039.1|1038.1|1038.7|1037.7|120
1653041100000|2022-05-20 10:05:00|1039|1038|1039.9|1038.9|1039.9|1038.9|1038.8|1037.8|269
1653041400000|2022-05-20 10:10:00|1039.8|1038.8|1039.7|1038.7|1039.8|1038.8|1039.1|1038.1|206
1653041700000|2022-05-20 10:15:00|1039.6|1038.6|1039.5|1038.5|1039.6|1038.6|1038.8|1037.8|141
1653042000000|2022-05-20 10:20:00|1039.7|1038.7|1039.9|1038.9|1039.9|1038.9|1039.4|1038.4|177
1653042300000|2022-05-20 10:25:00|1039.8|1038.8|1039.9|1038.9|1039.9|1038.9|1039.6|1038.6|147
1653042600000|2022-05-20 10:30:00|1039.8|1038.8|1039.4|1038.4|1039.8|1038.8|1039.4|1038.4|85
1653042900000|2022-05-20 10:35:00|1039.5|1038.5|1039.1|1038.1|1039.5|1038.5|1038.9|1037.9|66
1653043200000|2022-05-20 10:40:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1039.1|1038.1|126
1653043500000|2022-05-20 10:45:00|1039.2|1038.2|1039.2|1038.2|1039.4|1038.4|1039|1038|82
1653043800000|2022-05-20 10:50:00|1039.1|1038.1|1038.4|1037.4|1039.3|1038.3|1038.3|1037.3|53
1653044100000|2022-05-20 10:55:00|1038.6|1037.6|1039|1038|1039|1038|1038.6|1037.6|112
1653044400000|2022-05-20 11:00:00|1039.1|1038.1|1038.5|1037.5|1039.1|1038.1|1038.3|1037.3|225
1653044700000|2022-05-20 11:05:00|1038.4|1037.4|1038|1037|1038.4|1037.4|1037.9|1036.9|107
1653045000000|2022-05-20 11:10:00|1037.9|1036.9|1037.8|1036.8|1038|1037|1037.6|1036.6|212
1653045300000|2022-05-20 11:15:00|1037.9|1036.9|1038.1|1037.1|1038.3|1037.3|1037.8|1036.8|103
1653045600000|2022-05-20 11:20:00|1038.2|1037.2|1037.7|1036.7|1038.4|1037.4|1037.7|1036.7|71
1653045900000|2022-05-20 11:25:00|1037.9|1036.9|1037.5|1036.5|1037.9|1036.9|1037.5|1036.5|73
1653046200000|2022-05-20 11:30:00|1037.6|1036.6|1038.3|1037.3|1038.4|1037.4|1037.6|1036.6|84
1653046500000|2022-05-20 11:35:00|1038.2|1037.2|1038.2|1037.2|1038.3|1037.3|1038.2|1037.2|44
1653046800000|2022-05-20 11:40:00|1038.1|1037.1|1038.3|1037.3|1038.7|1037.7|1037.8|1036.8|104
1653047100000|2022-05-20 11:45:00|1038.2|1037.2|1038.8|1037.8|1039|1038|1038.2|1037.2|202
1653047400000|2022-05-20 11:50:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.8|1037.8|194
1653047700000|2022-05-20 11:55:00|1039.8|1038.8|1038.6|1037.6|1039.9|1038.9|1038.5|1037.5|132
1653048000000|2022-05-20 12:00:00|1038.4|1037.4|1038.5|1037.5|1038.9|1037.9|1038.1|1037.1|214
1653048300000|2022-05-20 12:05:00|1038.6|1037.6|1038.5|1037.5|1039.2|1038.2|1038.5|1037.5|365
1653048600000|2022-05-20 12:10:00|1038.4|1037.4|1038|1037|1038.8|1037.8|1037.9|1036.9|122
1653048900000|2022-05-20 12:15:00|1037.9|1036.9|1038.2|1037.2|1038.5|1037.5|1037.9|1036.9|104
1653049200000|2022-05-20 12:20:00|1038.4|1037.4|1038.3|1037.3|1038.7|1037.7|1038.3|1037.3|152
1653049500000|2022-05-20 12:25:00|1038.5|1037.5|1038.4|1037.4|1038.5|1037.5|1038.2|1037.2|139
1653049800000|2022-05-20 12:30:00|1038.3|1037.3|1037.5|1036.5|1038.4|1037.4|1037.4|1036.4|186
1653050100000|2022-05-20 12:35:00|1037.6|1036.6|1037.8|1036.8|1038.1|1037.1|1037.5|1036.5|79
1653050400000|2022-05-20 12:40:00|1037.7|1036.7|1037.1|1036.1|1037.8|1036.8|1036.8|1035.8|421
1653050700000|2022-05-20 12:45:00|1037.2|1036.2|1036.2|1035.2|1037.4|1036.4|1036.1|1035.1|283
1653051000000|2022-05-20 12:50:00|1036.1|1035.1|1035.8|1034.8|1036.7|1035.7|1035.7|1034.7|383
1653051300000|2022-05-20 12:55:00|1035.9|1034.9|1036.5|1035.5|1036.6|1035.6|1035.7|1034.7|447
1653051600000|2022-05-20 13:00:00|1036.6|1035.6|1037|1036|1037.1|1036.1|1036.2|1035.2|402
1653051900000|2022-05-20 13:05:00|1037.1|1036.1|1037.1|1036.1|1037.3|1036.3|1036.9|1035.9|181
1653052200000|2022-05-20 13:10:00|1037.2|1036.2|1037.5|1036.5|1037.8|1036.8|1037|1036|467
1653052500000|2022-05-20 13:15:00|1037.6|1036.6|1037.4|1036.4|1037.9|1036.9|1037.1|1036.1|234
1653052800000|2022-05-20 13:20:00|1037.2|1036.2|1037.8|1036.8|1037.9|1036.9|1037.2|1036.2|337
1653053100000|2022-05-20 13:25:00|1038|1037|1036.5|1035.5|1038.2|1037.2|1036.4|1035.4|770
1653053400000|2022-05-20 13:30:00|1036.3|1035.8|1036.6|1036.1|1040|1039.5|1036.1|1035.6|9718
1653053700000|2022-05-20 13:35:00|1036.7|1036.2|1036.5|1036|1036.9|1036.4|1033.9|1033.4|1547
1653054000000|2022-05-20 13:40:00|1036.3|1035.8|1037.4|1036.9|1038.2|1037.7|1035.9|1035.4|1400
1653054300000|2022-05-20 13:45:00|1037.5|1037|1034.8|1034.3|1037.7|1037.2|1034.6|1034.1|1642
1653054600000|2022-05-20 13:50:00|1034.7|1034.2|1035.7|1035.2|1036.2|1035.7|1034.5|1034|1387
1653054900000|2022-05-20 13:55:00|1035.6|1035.1|1036.3|1035.8|1036.7|1036.2|1035|1034.5|773
1653055200000|2022-05-20 14:00:00|1036.4|1035.9|1035.4|1034.9|1036.6|1036.1|1034.6|1034.1|763
1653055500000|2022-05-20 14:05:00|1035.5|1035|1032.3|1031.8|1035.7|1035.2|1032.1|1031.6|1038
1653055800000|2022-05-20 14:10:00|1032.2|1031.7|1032.1|1031.6|1032.3|1031.8|1031.3|1030.8|1031
1653056100000|2022-05-20 14:15:00|1032.7|1032.2|1033.6|1033.1|1033.6|1033.1|1032.5|1032|647
1653056400000|2022-05-20 14:20:00|1033.5|1033|1033.8|1033.3|1033.8|1033.3|1032|1031.5|873
1653056700000|2022-05-20 14:25:00|1033.9|1033.4|1035.6|1035.1|1035.8|1035.3|1033.3|1032.8|1185
1653057000000|2022-05-20 14:30:00|1035.3|1034.8|1034.2|1033.7|1035.7|1035.2|1034|1033.5|895
1653057300000|2022-05-20 14:35:00|1034.1|1033.6|1033.6|1033.1|1034.4|1033.9|1033.1|1032.6|639
1653057600000|2022-05-20 14:40:00|1033.5|1033|1034|1033.5|1034.3|1033.8|1033.2|1032.7|493
1653057900000|2022-05-20 14:45:00|1033.9|1033.4|1032.1|1031.6|1034.2|1033.7|1031.9|1031.4|669
1653058200000|2022-05-20 14:50:00|1032.2|1031.7|1030.3|1029.8|1032.4|1031.9|1030|1029.5|1035
1653058500000|2022-05-20 14:55:00|1030.4|1029.9|1028.6|1028.1|1030.6|1030.1|1028.6|1028.1|1226
1653058800000|2022-05-20 15:00:00|1028.7|1028.2|1028.8|1028.3|1029.2|1028.7|1028.3|1027.8|630
1653059100000|2022-05-20 15:05:00|1028.9|1028.4|1027.4|1026.9|1028.9|1028.4|1027.2|1026.7|1267
1653059400000|2022-05-20 15:10:00|1027.3|1026.8|1026.5|1026|1027.3|1026.8|1025.7|1025.2|856
1653059700000|2022-05-20 15:15:00|1026.4|1025.9|1025.6|1025.1|1026.4|1025.9|1024.8|1024.3|898
1653060000000|2022-05-20 15:20:00|1025.5|1025|1025.1|1024.6|1025.9|1025.4|1024.8|1024.3|1016
1653060300000|2022-05-20 15:25:00|1025|1024.5|1026.7|1026.2|1027.3|1026.8|1024.9|1024.4|1009
1653060600000|2022-05-20 15:30:00|1026.8|1026.3|1028.2|1027.7|1028.4|1027.9|1026.8|1026.3|1327
1653060900000|2022-05-20 15:35:00|1028.1|1027.6|1026.7|1026.2|1028.2|1027.7|1026.1|1025.6|779
1653061200000|2022-05-20 15:40:00|1026.6|1026.1|1026.6|1026.1|1028.1|1027.6|1026.5|1026|469
1653061500000|2022-05-20 15:45:00|1026.5|1026|1027.7|1027.2|1027.9|1027.4|1026.5|1026|673
1653061800000|2022-05-20 15:50:00|1027.9|1027.4|1027|1026.5|1028.5|1028|1026.8|1026.3|460
1653062100000|2022-05-20 15:55:00|1027.1|1026.6|1026.4|1025.9|1027.5|1027|1026.3|1025.8|422
1653062400000|2022-05-20 16:00:00|1026.3|1025.8|1024.9|1024.4|1026.5|1026|1024.8|1024.3|813
1653062700000|2022-05-20 16:05:00|1024.8|1024.3|1022.2|1021.7|1025.6|1025.1|1022.2|1021.7|941
1653063000000|2022-05-20 16:10:00|1022.1|1021.6|1023.2|1022.7|1023.5|1023|1020.9|1020.4|1475
1653063300000|2022-05-20 16:15:00|1023.1|1022.6|1022.1|1021.6|1023.1|1022.6|1021.9|1021.4|730
1653063600000|2022-05-20 16:20:00|1022|1021.5|1023.4|1022.9|1023.5|1023|1022|1021.5|665
1653063900000|2022-05-20 16:25:00|1023.3|1022.8|1022.5|1022|1023.3|1022.8|1021.9|1021.4|637
1653064200000|2022-05-20 16:30:00|1022.4|1021.9|1022.1|1021.6|1023.2|1022.7|1022.1|1021.6|455
1653064500000|2022-05-20 16:35:00|1022|1021.5|1020.7|1020.2|1022|1021.5|1020.3|1019.8|795
1653064800000|2022-05-20 16:40:00|1020.8|1020.3|1019.4|1018.9|1020.8|1020.3|1019.4|1018.9|1523
1653065100000|2022-05-20 16:45:00|1019.3|1018.8|1021|1020.5|1021|1020.5|1018.6|1018.1|1036
1653065400000|2022-05-20 16:50:00|1020.9|1020.4|1019.5|1019|1021|1020.5|1019.1|1018.6|759
1653065700000|2022-05-20 16:55:00|1019.4|1018.9|1020.2|1019.7|1020.6|1020.1|1019.3|1018.8|1384
1653066000000|2022-05-20 17:00:00|1020.3|1019.8|1019.8|1019.3|1020.5|1020|1018.7|1018.2|772
1653066300000|2022-05-20 17:05:00|1019.7|1019.2|1018.3|1017.8|1020.4|1019.9|1018.2|1017.7|1163
1653066600000|2022-05-20 17:10:00|1018.4|1017.9|1018|1017.5|1018.7|1018.2|1017.6|1017.1|859
1653066900000|2022-05-20 17:15:00|1018.1|1017.6|1017.3|1016.8|1018.5|1018|1017.2|1016.7|796
1653067200000|2022-05-20 17:20:00|1017.4|1016.9|1016.9|1016.4|1017.8|1017.3|1016.7|1016.2|794
1653067500000|2022-05-20 17:25:00|1016.8|1016.3|1015.9|1015.4|1016.9|1016.4|1015.8|1015.3|799
1653067800000|2022-05-20 17:30:00|1015.8|1015.3|1019|1018.5|1019.2|1018.7|1015.7|1015.2|1321
1653068100000|2022-05-20 17:35:00|1019.1|1018.6|1019.1|1018.6|1020.2|1019.7|1018.6|1018.1|1126
1653068400000|2022-05-20 17:40:00|1019|1018.5|1019.9|1019.4|1020.1|1019.6|1018.2|1017.7|799
1653068700000|2022-05-20 17:45:00|1019.8|1019.3|1019.8|1019.3|1021.2|1020.7|1019.3|1018.8|550
1653069000000|2022-05-20 17:50:00|1019.9|1019.4|1020.8|1020.3|1021.3|1020.8|1019.3|1018.8|575
1653069300000|2022-05-20 17:55:00|1020.9|1020.4|1021.2|1020.7|1021.5|1021|1020.3|1019.8|397
1653069600000|2022-05-20 18:00:00|1021.3|1020.8|1020.8|1020.3|1021.6|1021.1|1020.3|1019.8|997
1653069900000|2022-05-20 18:05:00|1020.9|1020.4|1020.3|1019.8|1020.9|1020.4|1019.2|1018.7|588
1653070200000|2022-05-20 18:10:00|1020.4|1019.9|1020.5|1020|1021.1|1020.6|1020|1019.5|377
1653070500000|2022-05-20 18:15:00|1020.3|1019.8|1019.7|1019.2|1021|1020.5|1019|1018.5|683
1653070800000|2022-05-20 18:20:00|1019.8|1019.3|1019.9|1019.4|1020.4|1019.9|1018.9|1018.4|677
1653071100000|2022-05-20 18:25:00|1019.8|1019.3|1019.6|1019.1|1020|1019.5|1019.1|1018.6|609
1653071400000|2022-05-20 18:30:00|1019.5|1019|1018.1|1017.6|1020.1|1019.6|1017.7|1017.2|1195
1653071700000|2022-05-20 18:35:00|1018|1017.5|1019|1018.5|1019.4|1018.9|1018|1017.5|477
1653072000000|2022-05-20 18:40:00|1018.9|1018.4|1020.6|1020.1|1020.8|1020.3|1018.7|1018.2|768
1653072300000|2022-05-20 18:45:00|1020.5|1020|1020.6|1020.1|1020.9|1020.4|1019.3|1018.8|644
1653072600000|2022-05-20 18:50:00|1020.7|1020.2|1022.3|1021.8|1023.3|1022.8|1020.1|1019.6|868
1653072900000|2022-05-20 18:55:00|1022.5|1022|1020.9|1020.4|1022.7|1022.2|1020.9|1020.4|277
1653073200000|2022-05-20 19:00:00|1021|1020.5|1020.3|1019.8|1021.9|1021.4|1020|1019.5|484
1653073500000|2022-05-20 19:05:00|1020.5|1020|1020.1|1019.6|1020.7|1020.2|1019.5|1019|398
1653073800000|2022-05-20 19:10:00|1020|1019.5|1019.8|1019.3|1020.1|1019.6|1019.1|1018.6|567
1653074100000|2022-05-20 19:15:00|1019.9|1019.4|1021.2|1020.7|1021.5|1021|1019.8|1019.3|514
1653074400000|2022-05-20 19:20:00|1021.3|1020.8|1021.7|1021.2|1022.4|1021.9|1020.9|1020.4|517
1653074700000|2022-05-20 19:25:00|1021.8|1021.3|1024.2|1023.7|1024.2|1023.7|1021.5|1021|616
1653075000000|2022-05-20 19:30:00|1024.1|1023.6|1025.9|1025.4|1026|1025.5|1022.9|1022.4|1386
1653075300000|2022-05-20 19:35:00|1025.8|1025.3|1027.1|1026.6|1028.1|1027.6|1025.2|1024.7|1373
1653075600000|2022-05-20 19:40:00|1027.2|1026.7|1028.2|1027.7|1029.6|1029.1|1027|1026.5|1277
1653075900000|2022-05-20 19:45:00|1028.3|1027.8|1028.3|1027.8|1028.7|1028.2|1026.7|1026.2|1086
1653076200000|2022-05-20 19:50:00|1028.5|1028|1028.7|1028.2|1029.5|1029|1027.5|1027|1933
1653076500000|2022-05-20 19:55:00|1028.6|1028.1|1030.5|1030|1030.5|1030|1027.6|1027.1|9050
1653076800000|2022-05-20 20:00:00|1030.6|1029.6|1030|1029|1030.6|1029.6|1029.3|1028.3|1976
1653077100000|2022-05-20 20:05:00|1029.9|1028.9|1028.4|1027.4|1030|1029|1028.4|1027.4|382
1653077400000|2022-05-20 20:10:00|1028.3|1027.3|1029.1|1028.1|1029.5|1028.5|1028.3|1027.3|138
1653077700000|2022-05-20 20:15:00|1029|1028|1029|1028|1029|1028|1028.5|1027.5|68
1653078000000|2022-05-20 20:20:00|1029.2|1028.2|1029.7|1028.7|1029.9|1028.9|1029.2|1028.2|72
1653078300000|2022-05-20 20:25:00|1029.5|1028.5|1029.7|1028.7|1030.3|1029.3|1029.5|1028.5|149
1653078600000|2022-05-20 20:30:00|1029.8|1028.8|1030.2|1029.2|1030.6|1029.6|1029.7|1028.7|122
1653078900000|2022-05-20 20:35:00|1030.1|1029.1|1030.2|1029.2|1030.4|1029.4|1030|1029|17
1653079200000|2022-05-20 20:40:00|1030.4|1029.4|1030.4|1029.4|1030.6|1029.6|1030|1029|17
1653079500000|2022-05-20 20:45:00|1030|1029|1030.3|1029.3|1031.1|1030.1|1030|1029|47
1653079800000|2022-05-20 20:50:00|1031|1030|1030.7|1029.7|1031.1|1030.1|1030.7|1029.7|38
1653080100000|2022-05-20 20:55:00|1030.4|1029.4|1030.2|1028.2|1030.4|1029.4|1029.3|1028.2|27
1653257100000|2022-05-22 22:05:00|1035.6|1033.6|1035.6|1033.6|1035.8|1033.8|1034.8|1032.8|0
1653257400000|2022-05-22 22:10:00|1035.7|1033.7|1035|1034|1036.5|1034.5|1035|1033.6|3
1653258300000|2022-05-22 22:25:00|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1
1653260100000|2022-05-22 22:55:00|1035.9|1034.9|1036.2|1035.2|1036.2|1035.2|1035.9|1034.9|2
1653260700000|2022-05-22 23:05:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|6
1653261000000|2022-05-22 23:10:00|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|5
1653261900000|2022-05-22 23:25:00|1037.2|1036.2|1037.8|1036.8|1037.8|1036.8|1037.2|1036.2|5
1653262200000|2022-05-22 23:30:00|1038|1037|1038.8|1037.8|1038.9|1037.9|1038|1037|26
1653262800000|2022-05-22 23:40:00|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1
1653263100000|2022-05-22 23:45:00|1039|1038|1039.8|1038.8|1039.8|1038.8|1039|1038|45
1653263400000|2022-05-22 23:50:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|12
1653263700000|2022-05-22 23:55:00|1040.1|1039.1|1041.1|1040.1|1041.1|1040.1|1040.1|1039.1|20
1653264000000|2022-05-23 00:00:00|1040.8|1039.8|1039.9|1038.9|1040.9|1039.9|1039.8|1038.8|36
1653264300000|2022-05-23 00:05:00|1039.7|1038.7|1037.3|1036.3|1039.9|1038.9|1037.3|1036.3|116
1653264600000|2022-05-23 00:10:00|1037.2|1036.2|1037.4|1036.4|1037.6|1036.6|1036.4|1035.4|91
1653264900000|2022-05-23 00:15:00|1037.2|1036.2|1038.9|1037.9|1039|1038|1037.2|1036.2|79
1653265200000|2022-05-23 00:20:00|1039|1038|1039.1|1038.1|1039.1|1038.1|1038.5|1037.5|31
1653265500000|2022-05-23 00:25:00|1039.6|1038.6|1039.4|1038.4|1039.8|1038.8|1039.4|1038.4|34
1653265800000|2022-05-23 00:30:00|1039.7|1038.7|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|34
1653266100000|2022-05-23 00:35:00|1040|1039|1040|1039|1040.5|1039.5|1039.8|1038.8|97
1653266400000|2022-05-23 00:40:00|1039.8|1038.8|1040.4|1039.4|1040.7|1039.7|1039.7|1038.7|20
1653266700000|2022-05-23 00:45:00|1040.8|1039.8|1040.9|1039.9|1041.7|1040.7|1040.7|1039.7|104
1653267000000|2022-05-23 00:50:00|1040.8|1039.8|1040.3|1039.3|1041|1040|1040|1039|70
1653267300000|2022-05-23 00:55:00|1040.2|1039.2|1038.4|1037.4|1040.3|1039.3|1038.1|1037.1|147
1653267600000|2022-05-23 01:00:00|1038.2|1037.2|1038.3|1037.3|1038.7|1037.7|1037.9|1036.9|95
1653267900000|2022-05-23 01:05:00|1038.6|1037.6|1038.4|1037.4|1038.7|1037.7|1038|1037|35
1653268200000|2022-05-23 01:10:00|1038.8|1037.8|1040|1039|1040|1039|1038.7|1037.7|36
1653268500000|2022-05-23 01:15:00|1040.1|1039.1|1036.3|1035.3|1040.1|1039.1|1036.1|1035.1|150
1653268800000|2022-05-23 01:20:00|1036.5|1035.5|1036.8|1035.8|1037.9|1036.9|1036.5|1035.5|141
1653269100000|2022-05-23 01:25:00|1036.9|1035.9|1037.9|1036.9|1038.4|1037.4|1036.9|1035.9|74
1653269400000|2022-05-23 01:30:00|1037.3|1036.3|1035|1034|1037.3|1036.3|1034.8|1033.8|84
1653269700000|2022-05-23 01:35:00|1034.8|1033.8|1036.7|1035.7|1036.8|1035.8|1034|1033|101
1653270000000|2022-05-23 01:40:00|1036.8|1035.8|1035.4|1034.4|1036.8|1035.8|1035.4|1034.4|44
1653270300000|2022-05-23 01:45:00|1035.3|1034.3|1033.9|1032.9|1035.3|1034.3|1033.8|1032.8|31
1653270600000|2022-05-23 01:50:00|1034.1|1033.1|1034.1|1033.1|1034.5|1033.5|1033.7|1032.7|47
1653270900000|2022-05-23 01:55:00|1033.7|1032.7|1034|1033|1034|1033|1032.8|1031.8|45
1653271200000|2022-05-23 02:00:00|1033.7|1032.7|1031.4|1030.4|1034.1|1033.1|1031.1|1030.1|45
1653271500000|2022-05-23 02:05:00|1031.5|1030.5|1030.1|1029.1|1031.8|1030.8|1029.7|1028.7|67
1653271800000|2022-05-23 02:10:00|1030|1029|1029.7|1028.7|1030.7|1029.7|1029.7|1028.7|81
1653272100000|2022-05-23 02:15:00|1029.6|1028.6|1029.2|1028.2|1029.6|1028.6|1028.8|1027.8|54
1653272400000|2022-05-23 02:20:00|1029.3|1028.3|1030.6|1029.6|1030.6|1029.6|1029|1028|37
1653272700000|2022-05-23 02:25:00|1030.8|1029.8|1030.3|1029.3|1031.2|1030.2|1030.3|1029.3|111
1653273000000|2022-05-23 02:30:00|1030.2|1029.2|1030.7|1029.7|1030.9|1029.9|1029.7|1028.7|115
1653273300000|2022-05-23 02:35:00|1031.5|1030.5|1031.1|1030.1|1031.7|1030.7|1031.1|1030.1|61
1653273600000|2022-05-23 02:40:00|1031.2|1030.2|1030.5|1029.5|1031.5|1030.5|1030.4|1029.4|51
1653273900000|2022-05-23 02:45:00|1030.7|1029.7|1031.2|1030.2|1031.3|1030.3|1030.7|1029.7|27
1653274200000|2022-05-23 02:50:00|1031.1|1030.1|1031.2|1030.2|1031.5|1030.5|1030.8|1029.8|31
1653274500000|2022-05-23 02:55:00|1031.5|1030.5|1031.9|1030.9|1031.9|1030.9|1031|1030|83
1653274800000|2022-05-23 03:00:00|1032|1031|1033.5|1032.5|1033.6|1032.6|1032|1031|121
1653275100000|2022-05-23 03:05:00|1034.1|1033.1|1033.6|1032.6|1034.5|1033.5|1033.4|1032.4|104
1653275400000|2022-05-23 03:10:00|1033.5|1032.5|1033.1|1032.1|1033.6|1032.6|1033.1|1032.1|28
1653275700000|2022-05-23 03:15:00|1033|1032|1032|1031|1033.3|1032.3|1031.9|1030.9|53
1653276000000|2022-05-23 03:20:00|1031.9|1030.9|1031.5|1030.5|1032|1031|1031.2|1030.2|76
1653276300000|2022-05-23 03:25:00|1031.3|1030.3|1031.4|1030.4|1031.5|1030.5|1031|1030|28
1653276600000|2022-05-23 03:30:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1030|1029|27
1653276900000|2022-05-23 03:35:00|1030.7|1029.7|1029.4|1028.4|1030.7|1029.7|1029.4|1028.4|19
1653277200000|2022-05-23 03:40:00|1029.5|1028.5|1029.8|1028.8|1030.2|1029.2|1028.9|1027.9|82
1653277500000|2022-05-23 03:45:00|1029.9|1028.9|1029.5|1028.5|1030.4|1029.4|1029.5|1028.5|78
1653277800000|2022-05-23 03:50:00|1029.4|1028.4|1030.2|1029.2|1030.4|1029.4|1029.1|1028.1|51
1653278100000|2022-05-23 03:55:00|1030.3|1029.3|1030.4|1029.4|1030.5|1029.5|1029.7|1028.7|45
1653278400000|2022-05-23 04:00:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1030.2|1029.2|58
1653278700000|2022-05-23 04:05:00|1030.3|1029.3|1030.5|1029.5|1030.6|1029.6|1030.1|1029.1|46
1653279000000|2022-05-23 04:10:00|1030.6|1029.6|1031.5|1030.5|1031.5|1030.5|1030.5|1029.5|66
1653279300000|2022-05-23 04:15:00|1031.4|1030.4|1031.6|1030.6|1031.9|1030.9|1031.4|1030.4|30
1653279600000|2022-05-23 04:20:00|1031.7|1030.7|1031.5|1030.5|1031.8|1030.8|1031.4|1030.4|29
1653279900000|2022-05-23 04:25:00|1031.4|1030.4|1031.7|1030.7|1031.8|1030.8|1031.4|1030.4|42
1653280200000|2022-05-23 04:30:00|1031.8|1030.8|1032.2|1031.2|1032.3|1031.3|1031.8|1030.8|71
1653280500000|2022-05-23 04:35:00|1032.1|1031.1|1031.6|1030.6|1032.1|1031.1|1031.6|1030.6|43
1653280800000|2022-05-23 04:40:00|1031.5|1030.5|1031.5|1030.5|1031.6|1030.6|1031.4|1030.4|22
1653281100000|2022-05-23 04:45:00|1031.4|1030.4|1030.8|1029.8|1031.4|1030.4|1030.8|1029.8|35
1653281400000|2022-05-23 04:50:00|1030.9|1029.9|1030.2|1029.2|1030.9|1029.9|1030.2|1029.2|21
1653281700000|2022-05-23 04:55:00|1030.1|1029.1|1030.4|1029.4|1030.4|1029.4|1030.1|1029.1|15
1653282000000|2022-05-23 05:00:00|1030.7|1029.7|1030.9|1029.9|1031.2|1030.2|1030.1|1029.1|89
1653282300000|2022-05-23 05:05:00|1030.8|1029.8|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|8
1653282600000|2022-05-23 05:10:00|1031.9|1030.9|1031.7|1030.7|1031.9|1030.9|1031.2|1030.2|10
1653282900000|2022-05-23 05:15:00|1031.9|1030.9|1031.3|1030.3|1031.9|1030.9|1030.7|1029.7|94
1653283200000|2022-05-23 05:20:00|1031.2|1030.2|1032|1031|1032|1031|1031.2|1030.2|34
1653283500000|2022-05-23 05:25:00|1031.9|1030.9|1031.7|1030.7|1032.2|1031.2|1031.4|1030.4|83
1653283800000|2022-05-23 05:30:00|1031.8|1030.8|1031.4|1030.4|1032.1|1031.1|1031|1030|107
1653284100000|2022-05-23 05:35:00|1031.6|1030.6|1032.2|1031.2|1032.2|1031.2|1031.6|1030.6|39
1653284400000|2022-05-23 05:40:00|1032.1|1031.1|1032.4|1031.4|1032.7|1031.7|1032|1031|39
1653284700000|2022-05-23 05:45:00|1032.5|1031.5|1037.8|1036.8|1038.3|1037.3|1032.5|1031.5|589
1653285000000|2022-05-23 05:50:00|1037.6|1036.6|1038.1|1037.1|1038.7|1037.7|1037.2|1036.2|169
1653285300000|2022-05-23 05:55:00|1037.8|1036.8|1036.3|1035.3|1037.9|1036.9|1036.2|1035.2|41
1653285600000|2022-05-23 06:00:00|1035.7|1034.7|1036|1035|1036.5|1035.5|1035.3|1034.3|41
1653285900000|2022-05-23 06:05:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.4|1034.4|41
1653286200000|2022-05-23 06:10:00|1036.1|1035.1|1035.7|1034.7|1036.9|1035.9|1035.7|1034.7|122
1653286500000|2022-05-23 06:15:00|1035.6|1034.6|1037.1|1036.1|1037.2|1036.2|1035.1|1034.1|110
1653286800000|2022-05-23 06:20:00|1037.2|1036.2|1037.6|1036.6|1037.8|1036.8|1037.1|1036.1|60
1653287100000|2022-05-23 06:25:00|1037.5|1036.5|1036.3|1035.3|1037.6|1036.6|1036.1|1035.1|114
1653287400000|2022-05-23 06:30:00|1036.2|1035.2|1036.2|1035.2|1036.7|1035.7|1036.2|1035.2|40
1653287700000|2022-05-23 06:35:00|1036.4|1035.4|1036.3|1035.3|1036.6|1035.6|1035.1|1034.1|75
1653288000000|2022-05-23 06:40:00|1036.2|1035.2|1036.6|1035.6|1036.9|1035.9|1036.1|1035.1|77
1653288300000|2022-05-23 06:45:00|1036.9|1035.9|1036.6|1035.6|1037.3|1036.3|1036.6|1035.6|116
1653288600000|2022-05-23 06:50:00|1036.5|1035.5|1037.1|1036.1|1037.1|1036.1|1036.2|1035.2|99
1653288900000|2022-05-23 06:55:00|1037|1036|1036.8|1035.8|1037|1036|1036.6|1035.6|133
1653289200000|2022-05-23 07:00:00|1036.9|1035.9|1035.6|1034.6|1037.4|1036.4|1035.6|1034.6|565
1653289500000|2022-05-23 07:05:00|1035.5|1034.5|1035.4|1034.4|1035.7|1034.7|1034|1033|666
1653289800000|2022-05-23 07:10:00|1035.5|1034.5|1035.3|1034.3|1035.9|1034.9|1034.7|1033.7|596
1653290100000|2022-05-23 07:15:00|1035.2|1034.2|1035.7|1034.7|1035.9|1034.9|1034.9|1033.9|623
1653290400000|2022-05-23 07:20:00|1035.6|1034.6|1035.9|1034.9|1036|1035|1035|1034|697
1653290700000|2022-05-23 07:25:00|1035.8|1034.8|1035.9|1034.9|1036.3|1035.3|1035.7|1034.7|451
1653291000000|2022-05-23 07:30:00|1035.8|1034.8|1035.8|1034.8|1036.6|1035.6|1034.9|1033.9|679
1653291300000|2022-05-23 07:35:00|1035.9|1034.9|1035.5|1034.5|1035.9|1034.9|1035|1034|385
1653291600000|2022-05-23 07:40:00|1035.4|1034.4|1034.3|1033.3|1035.4|1034.4|1034.2|1033.2|463
1653291900000|2022-05-23 07:45:00|1034.4|1033.4|1035.5|1034.5|1035.6|1034.6|1034.4|1033.4|473
1653292200000|2022-05-23 07:50:00|1035.4|1034.4|1035.9|1034.9|1035.9|1034.9|1035.4|1034.4|325
1653292500000|2022-05-23 07:55:00|1036|1035|1036.2|1035.2|1036.6|1035.6|1035.9|1034.9|214
1653292800000|2022-05-23 08:00:00|1036.6|1035.6|1035.8|1034.8|1038|1037|1035.8|1034.8|517
1653293100000|2022-05-23 08:05:00|1035.7|1034.7|1035.9|1034.9|1036.3|1035.3|1035.3|1034.3|530
1653293400000|2022-05-23 08:10:00|1035.8|1034.8|1034.3|1033.3|1036.1|1035.1|1034|1033|465
1653293700000|2022-05-23 08:15:00|1034.2|1033.2|1033.5|1032.5|1034.4|1033.4|1033.4|1032.4|309
1653294000000|2022-05-23 08:20:00|1033.6|1032.6|1035.5|1034.5|1035.5|1034.5|1033.4|1032.4|272
1653294300000|2022-05-23 08:25:00|1035.6|1034.6|1035.8|1034.8|1036.3|1035.3|1035.4|1034.4|329
1653294600000|2022-05-23 08:30:00|1035.7|1034.7|1033.7|1032.7|1035.9|1034.9|1033.7|1032.7|466
1653294900000|2022-05-23 08:35:00|1033.6|1032.6|1032.8|1031.8|1033.6|1032.6|1031.7|1030.7|361
1653295200000|2022-05-23 08:40:00|1032.9|1031.9|1032.7|1031.7|1033.6|1032.6|1032.4|1031.4|313
1653295500000|2022-05-23 08:45:00|1032.6|1031.6|1032.9|1031.9|1033.2|1032.2|1032.3|1031.3|259
1653295800000|2022-05-23 08:50:00|1033|1032|1033.3|1032.3|1033.6|1032.6|1032.7|1031.7|299
1653296100000|2022-05-23 08:55:00|1033.4|1032.4|1033.5|1032.5|1034|1033|1033.3|1032.3|405
1653296400000|2022-05-23 09:00:00|1033.8|1032.8|1033.3|1032.3|1033.8|1032.8|1032.7|1031.7|208
1653296700000|2022-05-23 09:05:00|1033.4|1032.4|1033.9|1032.9|1034|1033|1033.3|1032.3|420
1653297000000|2022-05-23 09:10:00|1034|1033|1034.6|1033.6|1034.9|1033.9|1034|1033|390
1653297300000|2022-05-23 09:15:00|1034.5|1033.5|1034.3|1033.3|1034.8|1033.8|1033.7|1032.7|495
1653297600000|2022-05-23 09:20:00|1034.4|1033.4|1035.1|1034.1|1035.1|1034.1|1034.3|1033.3|246
1653297900000|2022-05-23 09:25:00|1035|1034|1035.8|1034.8|1035.9|1034.9|1034.9|1033.9|193
1653298200000|2022-05-23 09:30:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.5|1034.5|456
1653298500000|2022-05-23 09:35:00|1035.7|1034.7|1036.4|1035.4|1036.7|1035.7|1035.6|1034.6|401
1653298800000|2022-05-23 09:40:00|1036.3|1035.3|1036.3|1035.3|1036.5|1035.5|1036.2|1035.2|160
1653299100000|2022-05-23 09:45:00|1036.2|1035.2|1035.6|1034.6|1036.5|1035.5|1035.6|1034.6|140
1653299400000|2022-05-23 09:50:00|1035.7|1034.7|1035.6|1034.6|1036.1|1035.1|1035.6|1034.6|132
1653299700000|2022-05-23 09:55:00|1035.5|1034.5|1035.3|1034.3|1035.5|1034.5|1034.5|1033.5|179
1653300000000|2022-05-23 10:00:00|1035.2|1034.2|1035|1034|1035.5|1034.5|1034.8|1033.8|227
1653300300000|2022-05-23 10:05:00|1035.1|1034.1|1035.3|1034.3|1035.5|1034.5|1034.8|1033.8|372
1653300600000|2022-05-23 10:10:00|1035.4|1034.4|1036.3|1035.3|1036.3|1035.3|1035.4|1034.4|202
1653300900000|2022-05-23 10:15:00|1036.2|1035.2|1035.5|1034.5|1036.2|1035.2|1035.5|1034.5|374
1653301200000|2022-05-23 10:20:00|1035.4|1034.4|1035.2|1034.2|1035.5|1034.5|1035|1034|212
1653301500000|2022-05-23 10:25:00|1035.3|1034.3|1035.8|1034.8|1035.9|1034.9|1035.3|1034.3|164
1653301800000|2022-05-23 10:30:00|1035.9|1034.9|1036.4|1035.4|1036.5|1035.5|1035.9|1034.9|224
1653302100000|2022-05-23 10:35:00|1036.5|1035.5|1036.6|1035.6|1036.6|1035.6|1036.1|1035.1|277
1653302400000|2022-05-23 10:40:00|1036.7|1035.7|1036.7|1035.7|1037|1036|1036.3|1035.3|416
1653302700000|2022-05-23 10:45:00|1036.9|1035.9|1037.6|1036.6|1038.1|1037.1|1036.4|1035.4|845
1653303000000|2022-05-23 10:50:00|1037.7|1036.7|1037.9|1036.9|1038|1037|1037.1|1036.1|289
1653303300000|2022-05-23 10:55:00|1038|1037|1038.7|1037.7|1038.8|1037.8|1037.8|1036.8|779
1653303600000|2022-05-23 11:00:00|1038.8|1037.8|1038.6|1037.6|1038.9|1037.9|1038.1|1037.1|353
1653303900000|2022-05-23 11:05:00|1038.4|1037.4|1038.6|1037.6|1038.6|1037.6|1038.1|1037.1|140
1653304200000|2022-05-23 11:10:00|1038.7|1037.7|1039.3|1038.3|1039.5|1038.5|1038.7|1037.7|324
1653304500000|2022-05-23 11:15:00|1039.4|1038.4|1038.9|1037.9|1039.6|1038.6|1038.8|1037.8|313
1653304800000|2022-05-23 11:20:00|1039|1038|1037.9|1036.9|1039|1038|1037.8|1036.8|313
1653305100000|2022-05-23 11:25:00|1038.1|1037.1|1038.2|1037.2|1038.5|1037.5|1038|1037|135
1653305400000|2022-05-23 11:30:00|1038.3|1037.3|1037.7|1036.7|1038.3|1037.3|1037.7|1036.7|119
1653305700000|2022-05-23 11:35:00|1037.6|1036.6|1037.1|1036.1|1037.6|1036.6|1036.9|1035.9|159
1653306000000|2022-05-23 11:40:00|1037.2|1036.2|1037.6|1036.6|1037.8|1036.8|1037.2|1036.2|111
1653306300000|2022-05-23 11:45:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1036.8|1035.8|65
1653306600000|2022-05-23 11:50:00|1037.1|1036.1|1037.2|1036.2|1037.6|1036.6|1036.9|1035.9|126
1653306900000|2022-05-23 11:55:00|1037.1|1036.1|1037.9|1036.9|1037.9|1036.9|1037|1036|122
1653307200000|2022-05-23 12:00:00|1037.8|1036.8|1038|1037|1038.2|1037.2|1037.5|1036.5|532
1653307500000|2022-05-23 12:05:00|1038.1|1037.1|1038.1|1037.1|1038.7|1037.7|1038.1|1037.1|264
1653307800000|2022-05-23 12:10:00|1038|1037|1038|1037|1038.1|1037.1|1037.5|1036.5|140
1653308100000|2022-05-23 12:15:00|1038.1|1037.1|1038.4|1037.4|1038.4|1037.4|1037.9|1036.9|168
1653308400000|2022-05-23 12:20:00|1038.5|1037.5|1038.4|1037.4|1038.7|1037.7|1038.1|1037.1|181
1653308700000|2022-05-23 12:25:00|1038.3|1037.3|1037.1|1036.1|1038.4|1037.4|1037|1036|177
1653309000000|2022-05-23 12:30:00|1037|1036|1036|1035|1037.1|1036.1|1035.7|1034.7|136
1653309300000|2022-05-23 12:35:00|1036.1|1035.1|1036.8|1035.8|1036.8|1035.8|1036.1|1035.1|109
1653309600000|2022-05-23 12:40:00|1036.7|1035.7|1036.4|1035.4|1036.8|1035.8|1036.2|1035.2|126
1653309900000|2022-05-23 12:45:00|1036.2|1035.2|1035.6|1034.6|1036.4|1035.4|1035.6|1034.6|67
1653310200000|2022-05-23 12:50:00|1035.7|1034.7|1035.5|1034.5|1036.2|1035.2|1035.5|1034.5|175
1653310500000|2022-05-23 12:55:00|1035.4|1034.4|1036|1035|1036|1035|1035.4|1034.4|119
1653310800000|2022-05-23 13:00:00|1035.9|1034.9|1036.4|1035.4|1036.4|1035.4|1035.3|1034.3|182
1653311100000|2022-05-23 13:05:00|1036.5|1035.5|1036.8|1035.8|1036.9|1035.9|1036.4|1035.4|157
1653311400000|2022-05-23 13:10:00|1036.9|1035.9|1037.1|1036.1|1037.2|1036.2|1036.8|1035.8|132
1653311700000|2022-05-23 13:15:00|1037.2|1036.2|1036.8|1035.8|1037.3|1036.3|1036.5|1035.5|188
1653312000000|2022-05-23 13:20:00|1036.7|1035.7|1036.9|1035.9|1037|1036|1036.5|1035.5|308
1653312300000|2022-05-23 13:25:00|1036.8|1035.8|1036.1|1035.1|1036.8|1035.8|1035.9|1034.9|474
1653312600000|2022-05-23 13:30:00|1035.9|1035.4|1035|1034.5|1036.2|1035.7|1033.5|1033|5751
1653312900000|2022-05-23 13:35:00|1035.2|1034.7|1032.4|1031.9|1035.4|1034.9|1032|1031.5|2791
1653313200000|2022-05-23 13:40:00|1032.6|1032.1|1036|1035.5|1036.2|1035.7|1031.6|1031.1|2582
1653313500000|2022-05-23 13:45:00|1035.8|1035.3|1037|1036.5|1038|1037.5|1035.1|1034.6|2571
1653313800000|2022-05-23 13:50:00|1037.1|1036.6|1036.2|1035.7|1038.1|1037.6|1035.8|1035.3|2562
1653314100000|2022-05-23 13:55:00|1036.1|1035.6|1033.9|1033.4|1036.4|1035.9|1033.5|1033|1041
1653314400000|2022-05-23 14:00:00|1033.8|1033.3|1031.6|1031.1|1034|1033.5|1030.8|1030.3|1391
1653314700000|2022-05-23 14:05:00|1031.7|1031.2|1032.9|1032.4|1033.1|1032.6|1031.2|1030.7|1367
1653315000000|2022-05-23 14:10:00|1032.8|1032.3|1033.3|1032.8|1034.3|1033.8|1032.3|1031.8|1068
1653315300000|2022-05-23 14:15:00|1033.5|1033|1034.7|1034.2|1035.3|1034.8|1033.1|1032.6|1130
1653315600000|2022-05-23 14:20:00|1034.6|1034.1|1034.9|1034.4|1035.7|1035.2|1033.7|1033.2|1504
1653315900000|2022-05-23 14:25:00|1035|1034.5|1035.9|1035.4|1035.9|1035.4|1032.9|1032.4|1595
1653316200000|2022-05-23 14:30:00|1036|1035.5|1036.1|1035.6|1036.9|1036.4|1035.2|1034.7|1906
1653316500000|2022-05-23 14:35:00|1036.2|1035.7|1036.5|1036|1037|1036.5|1035.8|1035.3|1247
1653316800000|2022-05-23 14:40:00|1036.6|1036.1|1036.3|1035.8|1037.2|1036.7|1035.7|1035.2|649
1653317100000|2022-05-23 14:45:00|1036.4|1035.9|1036.4|1035.9|1037.5|1037|1035.2|1034.7|1210
1653317400000|2022-05-23 14:50:00|1036.3|1035.8|1035.4|1034.9|1036.4|1035.9|1034.4|1033.9|1105
1653317700000|2022-05-23 14:55:00|1035.3|1034.8|1035.8|1035.3|1036|1035.5|1034.7|1034.2|898
1653318000000|2022-05-23 15:00:00|1035.9|1035.4|1037.5|1037|1037.6|1037.1|1035.2|1034.7|1055
1653318300000|2022-05-23 15:05:00|1037.6|1037.1|1036.6|1036.1|1038|1037.5|1036.3|1035.8|1392
1653318600000|2022-05-23 15:10:00|1036.5|1036|1037.4|1036.9|1037.5|1037|1035.8|1035.3|706
1653318900000|2022-05-23 15:15:00|1037.5|1037|1037.2|1036.7|1037.9|1037.4|1037|1036.5|1109
1653319200000|2022-05-23 15:20:00|1037.1|1036.6|1037.7|1037.2|1038.2|1037.7|1036.9|1036.4|970
1653319500000|2022-05-23 15:25:00|1037.5|1037|1038.4|1037.9|1038.4|1037.9|1037.2|1036.7|876
1653319800000|2022-05-23 15:30:00|1038.2|1037.7|1039.6|1039.1|1039.6|1039.1|1038.1|1037.6|834
1653320100000|2022-05-23 15:35:00|1039.7|1039.2|1040.1|1039.6|1040.1|1039.6|1039.2|1038.7|653
1653320400000|2022-05-23 15:40:00|1040|1039.5|1039.8|1039.3|1040.3|1039.8|1039.6|1039.1|904
1653320700000|2022-05-23 15:45:00|1039.9|1039.4|1038.8|1038.3|1040|1039.5|1038.3|1037.8|528
1653321000000|2022-05-23 15:50:00|1039|1038.5|1038.8|1038.3|1039.2|1038.7|1038.4|1037.9|562
1653321300000|2022-05-23 15:55:00|1038.7|1038.2|1038.4|1037.9|1039.1|1038.6|1038.3|1037.8|364
1653321600000|2022-05-23 16:00:00|1038.3|1037.8|1039.6|1039.1|1039.7|1039.2|1038.1|1037.6|321
1653321900000|2022-05-23 16:05:00|1039.7|1039.2|1040.2|1039.7|1040.3|1039.8|1039.2|1038.7|404
1653322200000|2022-05-23 16:10:00|1040.1|1039.6|1039.3|1038.8|1040.2|1039.7|1039.2|1038.7|360
1653322500000|2022-05-23 16:15:00|1039.4|1038.9|1038.9|1038.4|1039.8|1039.3|1038.7|1038.2|417
1653322800000|2022-05-23 16:20:00|1039|1038.5|1039.4|1038.9|1039.5|1039|1038.9|1038.4|239
1653323100000|2022-05-23 16:25:00|1039.3|1038.8|1038.9|1038.4|1039.6|1039.1|1038.8|1038.3|496
1653323400000|2022-05-23 16:30:00|1038.8|1038.3|1038.4|1037.9|1038.8|1038.3|1037.9|1037.4|358
1653323700000|2022-05-23 16:35:00|1038.5|1038|1039.2|1038.7|1039.2|1038.7|1038.3|1037.8|265
1653324000000|2022-05-23 16:40:00|1039.1|1038.6|1039.3|1038.8|1039.3|1038.8|1038.7|1038.2|451
1653324300000|2022-05-23 16:45:00|1039.4|1038.9|1038.1|1037.6|1039.5|1039|1038|1037.5|439
1653324600000|2022-05-23 16:50:00|1038.2|1037.7|1037.4|1036.9|1038.3|1037.8|1037.4|1036.9|608
1653324900000|2022-05-23 16:55:00|1037.5|1037|1038|1037.5|1038|1037.5|1037.1|1036.6|834
1653325200000|2022-05-23 17:00:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.7|1036.2|344
1653325500000|2022-05-23 17:05:00|1036.6|1036.1|1036.8|1036.3|1037.2|1036.7|1036.3|1035.8|312
1653325800000|2022-05-23 17:10:00|1036.7|1036.2|1037.2|1036.7|1037.3|1036.8|1036.4|1035.9|179
1653326100000|2022-05-23 17:15:00|1037|1036.5|1035.5|1035|1037|1036.5|1035.4|1034.9|395
1653326400000|2022-05-23 17:20:00|1035.6|1035.1|1035.5|1035|1035.6|1035.1|1034.5|1034|549
1653326700000|2022-05-23 17:25:00|1035.6|1035.1|1036.1|1035.6|1036.3|1035.8|1035.5|1035|145
1653327000000|2022-05-23 17:30:00|1036|1035.5|1036.7|1036.2|1036.9|1036.4|1035.4|1034.9|444
1653327300000|2022-05-23 17:35:00|1036.6|1036.1|1037.1|1036.6|1037.4|1036.9|1036.3|1035.8|298
1653327600000|2022-05-23 17:40:00|1037|1036.5|1037.1|1036.6|1037.4|1036.9|1036.7|1036.2|240
1653327900000|2022-05-23 17:45:00|1037.2|1036.7|1038|1037.5|1038.4|1037.9|1037|1036.5|339
1653328200000|2022-05-23 17:50:00|1037.9|1037.4|1037.7|1037.2|1038.1|1037.6|1037.6|1037.1|251
1653328500000|2022-05-23 17:55:00|1037.8|1037.3|1037.9|1037.4|1037.9|1037.4|1037.5|1037|265
1653328800000|2022-05-23 18:00:00|1038|1037.5|1037.5|1037|1038.4|1037.9|1037.2|1036.7|484
1653329100000|2022-05-23 18:05:00|1037.6|1037.1|1037.9|1037.4|1038|1037.5|1037.2|1036.7|242
1653329400000|2022-05-23 18:10:00|1038|1037.5|1038.5|1038|1038.6|1038.1|1038|1037.5|442
1653329700000|2022-05-23 18:15:00|1038.4|1037.9|1038.6|1038.1|1038.7|1038.2|1038.1|1037.6|232
1653330000000|2022-05-23 18:20:00|1038.5|1038|1038.3|1037.8|1038.8|1038.3|1038.2|1037.7|142
1653330300000|2022-05-23 18:25:00|1038.4|1037.9|1038.1|1037.6|1038.5|1038|1037.9|1037.4|298
1653330600000|2022-05-23 18:30:00|1038.2|1037.7|1038.4|1037.9|1038.7|1038.2|1037.9|1037.4|262
1653330900000|2022-05-23 18:35:00|1038.3|1037.8|1038.4|1037.9|1038.7|1038.2|1038.1|1037.6|225
1653331200000|2022-05-23 18:40:00|1038.3|1037.8|1039.4|1038.9|1039.4|1038.9|1038.2|1037.7|311
1653331500000|2022-05-23 18:45:00|1039.5|1039|1038|1037.5|1039.5|1039|1037.8|1037.3|453
1653331800000|2022-05-23 18:50:00|1038.1|1037.6|1038|1037.5|1038.5|1038|1037.2|1036.7|344
1653332100000|2022-05-23 18:55:00|1038.1|1037.6|1037.3|1036.8|1038.1|1037.6|1037.1|1036.6|301
1653332400000|2022-05-23 19:00:00|1037.2|1036.7|1037.9|1037.4|1038|1037.5|1037.2|1036.7|289
1653332700000|2022-05-23 19:05:00|1038|1037.5|1038.5|1038|1038.5|1038|1037.8|1037.3|286
1653333000000|2022-05-23 19:10:00|1038.6|1038.1|1037|1036.5|1038.6|1038.1|1036.5|1036|435
1653333300000|2022-05-23 19:15:00|1036.9|1036.4|1037.3|1036.8|1037.5|1037|1036.8|1036.3|392
1653333600000|2022-05-23 19:20:00|1037.4|1036.9|1036.4|1035.9|1037.6|1037.1|1036|1035.5|379
1653333900000|2022-05-23 19:25:00|1036.5|1036|1036.3|1035.8|1036.9|1036.4|1036.2|1035.7|517
1653334200000|2022-05-23 19:30:00|1036.4|1035.9|1037|1036.5|1037.3|1036.8|1036.3|1035.8|498
1653334500000|2022-05-23 19:35:00|1037.1|1036.6|1036.3|1035.8|1037.8|1037.3|1036.3|1035.8|447
1653334800000|2022-05-23 19:40:00|1036.2|1035.7|1036.2|1035.7|1036.9|1036.4|1035.9|1035.4|459
1653335100000|2022-05-23 19:45:00|1036.3|1035.8|1035.3|1034.8|1036.3|1035.8|1035|1034.5|1276
1653335400000|2022-05-23 19:50:00|1035.6|1035.1|1036.1|1035.6|1037.2|1036.7|1035.6|1035.1|1911
1653335700000|2022-05-23 19:55:00|1036.2|1035.7|1037.7|1037.2|1037.8|1037.3|1036.1|1035.6|6246
1653336000000|2022-05-23 20:00:00|1036.8|1035.8|1036.1|1035.1|1037.1|1036.1|1036.1|1035.1|708
1653336300000|2022-05-23 20:05:00|1036.2|1035.2|1037|1036|1037|1036|1036.1|1035.1|321
1653336600000|2022-05-23 20:10:00|1037.1|1036.1|1037|1036|1037.2|1036.2|1036.7|1035.7|111
1653336900000|2022-05-23 20:15:00|1037.2|1036.2|1037|1036|1037.3|1036.3|1037|1036|41
1653337200000|2022-05-23 20:20:00|1036.9|1035.9|1037.2|1036.2|1037.4|1036.4|1036.9|1035.9|91
1653337500000|2022-05-23 20:25:00|1037.1|1036.1|1037.3|1036.3|1037.3|1036.3|1037.1|1036.1|20
1653337800000|2022-05-23 20:30:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037|1036|76
1653338100000|2022-05-23 20:35:00|1037|1036|1037|1036|1037.1|1036.1|1036.8|1035.8|18
1653338400000|2022-05-23 20:40:00|||||||||42
1653338700000|2022-05-23 20:45:00|1036.9|1035.9|1036.8|1035.8|1037.1|1036.1|1036.7|1035.7|54
1653339000000|2022-05-23 20:50:00|1036.9|1035.9|1036.9|1035.9|1037.1|1036.1|1036.9|1035.9|16
1653339300000|2022-05-23 20:55:00|||||||||2
1653339600000|2022-05-23 21:00:00|1036|1035|1036|1035|1036|1035|1036|1035|1
1653339900000|2022-05-23 21:05:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1
1653340200000|2022-05-23 21:10:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1
1653340500000|2022-05-23 21:15:00|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1
1653340800000|2022-05-23 21:20:00|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|2
1653341400000|2022-05-23 21:30:00|||||||||1
1653341700000|2022-05-23 21:35:00|||||||||1
1653342300000|2022-05-23 21:45:00|||||||||1
1653342600000|2022-05-23 21:50:00|||||||||1
1653342900000|2022-05-23 21:55:00|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1027.4|1025.4|1033.8|1031.8|1026.2|1024.2|0
1653343500000|2022-05-23 22:05:00|1027.5|1025.5|1028.1|1026.1|1028.7|1026.7|1027|1025|0
1653343800000|2022-05-23 22:10:00|1028.2|1026.2|1029.4|1027.4|1029.5|1027.5|1027.7|1025.7|0
1653344100000|2022-05-23 22:15:00|1029.5|1027.5|1028.7|1026.7|1029.8|1027.8|1028.3|1026.3|0
1653344400000|2022-05-23 22:20:00|1028.6|1026.6|1027.7|1025.7|1028.9|1026.9|1027.4|1025.4|0
1653344700000|2022-05-23 22:25:00|1027.8|1025.8|1028.5|1026.5|1028.9|1026.9|1027.8|1025.8|0
1653345000000|2022-05-23 22:30:00|1028.4|1026.4|1029.5|1027.5|1029.5|1027.5|1028|1026|0
1653345300000|2022-05-23 22:35:00|1029.6|1027.6|1028.9|1026.9|1029.6|1027.6|1028.7|1026.7|0
1653345600000|2022-05-23 22:40:00|1029|1027|1029.4|1027.4|1029.4|1027.4|1028.9|1026.9|0
1653345900000|2022-05-23 22:45:00|1029.5|1027.5|1030.3|1028.3|1030.3|1028.3|1029.5|1027.5|0
1653346200000|2022-05-23 22:50:00|1030.2|1028.2|1029.6|1027.6|1030.2|1028.2|1029.3|1027.3|0
1653346500000|2022-05-23 22:55:00|1029.7|1027.7|1030.4|1028.4|1030.6|1028.6|1029.7|1027.7|0
1653346800000|2022-05-23 23:00:00|1030.5|1028.5|1030.8|1028.8|1030.8|1028.8|1030.4|1028.4|0
1653347100000|2022-05-23 23:05:00|1030.7|1028.7|1031|1029|1031.1|1029.1|1030.6|1028.6|0
1653347400000|2022-05-23 23:10:00|1030.9|1028.9|1030.5|1028.5|1031.1|1029.1|1030.4|1028.4|0
1653347700000|2022-05-23 23:15:00|1030.4|1028.4|1029.3|1027.3|1030.6|1028.6|1029.1|1027.1|0
1653348000000|2022-05-23 23:20:00|1029.4|1027.4|1029.5|1027.5|1029.6|1027.6|1029.3|1027.3|0
1653348300000|2022-05-23 23:25:00|1029.6|1027.6|1029.3|1027.3|1030|1028|1029.2|1027.2|0
1653348600000|2022-05-23 23:30:00|1029.2|1027.2|1029.6|1027.6|1029.6|1027.6|1029.2|1027.2|0
1653348900000|2022-05-23 23:35:00|1029.5|1027.5|1030|1028|1030|1028|1029.5|1027.5|0
1653349200000|2022-05-23 23:40:00|1030.1|1028.1|1030.7|1028.7|1030.8|1028.8|1030.1|1028.1|0
1653349500000|2022-05-23 23:45:00|1030.8|1028.8|1030.7|1028.7|1030.8|1028.8|1030.3|1028.3|0
1653349800000|2022-05-23 23:50:00|1030.8|1028.8|1030.8|1028.8|1031.5|1029.5|1030.6|1028.6|0
1653350100000|2022-05-23 23:55:00|1030.7|1028.7|1031.1|1029.1|1031.4|1029.4|1030.7|1028.7|0
1653350400000|2022-05-24 00:00:00|1030.9|1028.9|1029.5|1028.5|1032.2|1031.2|1029.3|1028.3|70
1653350700000|2022-05-24 00:05:00|1029.4|1028.4|1030.4|1029.4|1030.4|1029.4|1029.4|1028.4|173
1653351000000|2022-05-24 00:10:00|1030.3|1029.3|1030.5|1029.5|1031.2|1030.2|1030.1|1029.1|27
1653351300000|2022-05-24 00:15:00|1030.6|1029.6|1030.3|1029.3|1031.3|1030.3|1030.2|1029.2|72
1653351600000|2022-05-24 00:20:00|1030.1|1029.1|1029.5|1028.5|1030.5|1029.5|1029.2|1028.2|121
1653351900000|2022-05-24 00:25:00|1029.4|1028.4|1029|1028|1029.4|1028.4|1028.8|1027.8|23
1653352200000|2022-05-24 00:30:00|1028.8|1027.8|1029.3|1028.3|1029.8|1028.8|1028.7|1027.7|30
1653352500000|2022-05-24 00:35:00|1029.4|1028.4|1029.3|1028.3|1029.6|1028.6|1028.8|1027.8|14
1653352800000|2022-05-24 00:40:00|1028.9|1027.9|1028.3|1027.3|1028.9|1027.9|1028.3|1027.3|14
1653353100000|2022-05-24 00:45:00|1028.1|1027.1|1028.8|1027.8|1028.9|1027.9|1027.3|1026.3|30
1653353400000|2022-05-24 00:50:00|1029.3|1028.3|1028.5|1027.5|1029.3|1028.3|1028.5|1027.5|11
1653353700000|2022-05-24 00:55:00|1028.6|1027.6|1028.5|1027.5|1029.2|1028.2|1028.1|1027.1|67
1653354000000|2022-05-24 01:00:00|1028.7|1027.7|1028.7|1027.7|1029.2|1028.2|1028.7|1027.7|48
1653354300000|2022-05-24 01:05:00|1028.4|1027.4|1028.5|1027.5|1028.6|1027.6|1027.5|1026.5|52
1653354600000|2022-05-24 01:10:00|1028.6|1027.6|1028.3|1027.3|1028.9|1027.9|1028.1|1027.1|42
1653354900000|2022-05-24 01:15:00|1028.5|1027.5|1028.6|1027.6|1028.8|1027.8|1026.2|1025.2|150
1653355200000|2022-05-24 01:20:00|1028.8|1027.8|1029.6|1028.6|1029.7|1028.7|1028.2|1027.2|102
1653355500000|2022-05-24 01:25:00|1029.5|1028.5|1030|1029|1030.3|1029.3|1029.5|1028.5|13
1653355800000|2022-05-24 01:30:00|1030.2|1029.2|1028.9|1027.9|1030.2|1029.2|1028.5|1027.5|63
1653356100000|2022-05-24 01:35:00|1029|1028|1030.9|1029.9|1031.3|1030.3|1028.8|1027.8|93
1653356400000|2022-05-24 01:40:00|1030.7|1029.7|1031.9|1030.9|1033|1032|1030.7|1029.7|70
1653356700000|2022-05-24 01:45:00|1032.2|1031.2|1031.7|1030.7|1032.7|1031.7|1031|1030|27
1653357000000|2022-05-24 01:50:00|1031.5|1030.5|1032.5|1031.5|1032.5|1031.5|1030.5|1029.5|70
1653357300000|2022-05-24 01:55:00|1032.1|1031.1|1029.9|1028.9|1032.4|1031.4|1029.5|1028.5|81
1653357600000|2022-05-24 02:00:00|1030.1|1029.1|1029.1|1028.1|1030.6|1029.6|1028.7|1027.7|50
1653357900000|2022-05-24 02:05:00|1029|1028|1029|1028|1029.2|1028.2|1028.1|1027.1|57
1653358200000|2022-05-24 02:10:00|1029.1|1028.1|1028.4|1027.4|1029.3|1028.3|1028.3|1027.3|28
1653358500000|2022-05-24 02:15:00|1028.3|1027.3|1026.2|1025.2|1028.7|1027.7|1026.2|1025.2|76
1653358800000|2022-05-24 02:20:00|1026.1|1025.1|1026.9|1025.9|1026.9|1025.9|1026|1025|179
1653359100000|2022-05-24 02:25:00|1026.5|1025.5|1026.1|1025.1|1026.6|1025.6|1025.2|1024.2|92
1653359400000|2022-05-24 02:30:00|1026|1025|1025.2|1024.2|1026.2|1025.2|1025.1|1024.1|122
1653359700000|2022-05-24 02:35:00|1025.3|1024.3|1025.3|1024.3|1025.6|1024.6|1024.8|1023.8|115
1653360000000|2022-05-24 02:40:00|1025.2|1024.2|1024.8|1023.8|1025.2|1024.2|1024.5|1023.5|70
1653360300000|2022-05-24 02:45:00|1024.6|1023.6|1023.7|1022.7|1024.6|1023.6|1023.4|1022.4|27
1653360600000|2022-05-24 02:50:00|1023.8|1022.8|1024.6|1023.6|1024.7|1023.7|1023.6|1022.6|191
1653360900000|2022-05-24 02:55:00|1024.2|1023.2|1024.5|1023.5|1024.6|1023.6|1023.9|1022.9|105
1653361200000|2022-05-24 03:00:00|1024.4|1023.4|1024|1023|1024.6|1023.6|1023.7|1022.7|37
1653361500000|2022-05-24 03:05:00|1024.1|1023.1|1024.1|1023.1|1024.2|1023.2|1023.3|1022.3|51
1653361800000|2022-05-24 03:10:00|1024.3|1023.3|1025.1|1024.1|1025.2|1024.2|1024.3|1023.3|25
1653362100000|2022-05-24 03:15:00|1025|1024|1024.6|1023.6|1025.1|1024.1|1024.4|1023.4|77
1653362400000|2022-05-24 03:20:00|1024.7|1023.7|1023.7|1022.7|1025|1024|1023.6|1022.6|50
1653362700000|2022-05-24 03:25:00|1023.6|1022.6|1023.3|1022.3|1023.6|1022.6|1022.8|1021.8|69
1653363000000|2022-05-24 03:30:00|1023.2|1022.2|1023.6|1022.6|1024|1023|1023.2|1022.2|33
1653363300000|2022-05-24 03:35:00|1023.2|1022.2|1024|1023|1024|1023|1023.2|1022.2|42
1653363600000|2022-05-24 03:40:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.6|1022.6|49
1653363900000|2022-05-24 03:45:00|1023.8|1022.8|1024.2|1023.2|1024.5|1023.5|1023.7|1022.7|61
1653364200000|2022-05-24 03:50:00|1024.3|1023.3|1024.5|1023.5|1024.6|1023.6|1023.8|1022.8|21
1653364500000|2022-05-24 03:55:00|1024.3|1023.3|1023.7|1022.7|1024.5|1023.5|1023.7|1022.7|41
1653364800000|2022-05-24 04:00:00|1023.9|1022.9|1024.2|1023.2|1024.2|1023.2|1023.7|1022.7|27
1653365100000|2022-05-24 04:05:00|1024|1023|1024|1023|1024|1023|1024|1023|3
1653365400000|2022-05-24 04:10:00|1023.9|1022.9|1023.4|1022.4|1023.9|1022.9|1023.2|1022.2|9
1653365700000|2022-05-24 04:15:00|1023.2|1022.2|1022.8|1021.8|1023.3|1022.3|1022.8|1021.8|19
1653366000000|2022-05-24 04:20:00|1022.9|1021.9|1023.1|1022.1|1023.2|1022.2|1022.7|1021.7|54
1653366300000|2022-05-24 04:25:00|1022.9|1021.9|1022.7|1021.7|1022.9|1021.9|1022.6|1021.6|18
1653366600000|2022-05-24 04:30:00|1022.6|1021.6|1022.7|1021.7|1022.9|1021.9|1022.3|1021.3|27
1653366900000|2022-05-24 04:35:00|1022.8|1021.8|1023|1022|1023.1|1022.1|1022.8|1021.8|40
1653367200000|2022-05-24 04:40:00|1023.1|1022.1|1023.1|1022.1|1023.2|1022.2|1022.8|1021.8|62
1653367500000|2022-05-24 04:45:00|1023|1022|1022.6|1021.6|1023.3|1022.3|1022.5|1021.5|48
1653367800000|2022-05-24 04:50:00|1022.2|1021.2|1022.1|1021.1|1022.7|1021.7|1022.1|1021.1|19
1653368100000|2022-05-24 04:55:00|1022|1021|1022.7|1021.7|1022.8|1021.8|1021.7|1020.7|28
1653368400000|2022-05-24 05:00:00|1022.6|1021.6|1021.4|1020.4|1022.6|1021.6|1021|1020|157
1653368700000|2022-05-24 05:05:00|1021.5|1020.5|1021.8|1020.8|1022|1021|1021.3|1020.3|155
1653369000000|2022-05-24 05:10:00|1022|1021|1020.7|1019.7|1022.9|1021.9|1020.7|1019.7|104
1653369300000|2022-05-24 05:15:00|1020.6|1019.6|1021.6|1020.6|1021.9|1020.9|1020.4|1019.4|117
1653369600000|2022-05-24 05:20:00|1021.7|1020.7|1021|1020|1022.3|1021.3|1021|1020|87
1653369900000|2022-05-24 05:25:00|1021.3|1020.3|1020.3|1019.3|1021.6|1020.6|1020.3|1019.3|96
1653370200000|2022-05-24 05:30:00|1020.4|1019.4|1020|1019|1020.5|1019.5|1019.8|1018.8|85
1653370500000|2022-05-24 05:35:00|1020.2|1019.2|1020|1019|1020.5|1019.5|1019.5|1018.5|244
1653370800000|2022-05-24 05:40:00|1019.8|1018.8|1019.2|1018.2|1020|1019|1019|1018|176
1653371100000|2022-05-24 05:45:00|1019.1|1018.1|1018.8|1017.8|1019.6|1018.6|1018.5|1017.5|153
1653371400000|2022-05-24 05:50:00|1018.6|1017.6|1018.1|1017.1|1019|1018|1017.8|1016.8|136
1653371700000|2022-05-24 05:55:00|1018.2|1017.2|1018.2|1017.2|1018.6|1017.6|1017.9|1016.9|113
1653372000000|2022-05-24 06:00:00|1018.1|1017.1|1019.2|1018.2|1019.2|1018.2|1016.8|1015.8|367
1653372300000|2022-05-24 06:05:00|1019.1|1018.1|1018.8|1017.8|1019.8|1018.8|1018.7|1017.7|147
1653372600000|2022-05-24 06:10:00|1018.9|1017.9|1018.9|1017.9|1019.5|1018.5|1018.7|1017.7|103
1653372900000|2022-05-24 06:15:00|1019.1|1018.1|1018.6|1017.6|1020|1019|1018.5|1017.5|162
1653373200000|2022-05-24 06:20:00|1018.7|1017.7|1018.8|1017.8|1019.3|1018.3|1018.2|1017.2|209
1653373500000|2022-05-24 06:25:00|1018.7|1017.7|1018.6|1017.6|1019|1018|1018.4|1017.4|126
1653373800000|2022-05-24 06:30:00|1018.8|1017.8|1017.3|1016.3|1018.8|1017.8|1017.1|1016.1|121
1653374100000|2022-05-24 06:35:00|1017.2|1016.2|1014.6|1013.6|1017.3|1016.3|1014.6|1013.6|557
1653374400000|2022-05-24 06:40:00|1014.5|1013.5|1015.9|1014.9|1016.4|1015.4|1014.5|1013.5|348
1653374700000|2022-05-24 06:45:00|1015.8|1014.8|1015.5|1014.5|1016|1015|1015.3|1014.3|172
1653375000000|2022-05-24 06:50:00|1015.4|1014.4|1017.4|1016.4|1017.6|1016.6|1015.3|1014.3|381
1653375300000|2022-05-24 06:55:00|1017.5|1016.5|1016.6|1015.6|1017.8|1016.8|1016.5|1015.5|229
1653375600000|2022-05-24 07:00:00|1016.7|1015.7|1018.7|1017.7|1019.2|1018.2|1016.5|1015.5|658
1653375900000|2022-05-24 07:05:00|1018.6|1017.6|1017.5|1016.5|1018.6|1017.6|1017.5|1016.5|378
1653376200000|2022-05-24 07:10:00|1017.4|1016.4|1019.5|1018.5|1020.1|1019.1|1017.4|1016.4|481
1653376500000|2022-05-24 07:15:00|1019.6|1018.6|1018.7|1017.7|1020.1|1019.1|1018.6|1017.6|369
1653376800000|2022-05-24 07:20:00|1018.6|1017.6|1019|1018|1019.4|1018.4|1018.5|1017.5|183
1653377100000|2022-05-24 07:25:00|1019.2|1018.2|1019.4|1018.4|1019.5|1018.5|1018.2|1017.2|204
1653377400000|2022-05-24 07:30:00|1019.5|1018.5|1019.4|1018.4|1021|1020|1019.3|1018.3|447
1653377700000|2022-05-24 07:35:00|1019.3|1018.3|1018.3|1017.3|1019.9|1018.9|1017.8|1016.8|240
1653378000000|2022-05-24 07:40:00|1018.1|1017.1|1018|1017|1018.4|1017.4|1017.5|1016.5|250
1653378300000|2022-05-24 07:45:00|1017.8|1016.8|1017.9|1016.9|1018.6|1017.6|1017.3|1016.3|341
1653378600000|2022-05-24 07:50:00|1017.6|1016.6|1018.8|1017.8|1018.8|1017.8|1017.6|1016.6|159
1653378900000|2022-05-24 07:55:00|1018.9|1017.9|1019.9|1018.9|1020.1|1019.1|1018.7|1017.7|226
1653379200000|2022-05-24 08:00:00|1020|1019|1019.7|1018.7|1020.5|1019.5|1019.2|1018.2|611
1653379500000|2022-05-24 08:05:00|1019.6|1018.6|1020.1|1019.1|1020.1|1019.1|1019.2|1018.2|241
1653379800000|2022-05-24 08:10:00|1020.2|1019.2|1019.7|1018.7|1020.2|1019.2|1019.2|1018.2|267
1653380100000|2022-05-24 08:15:00|1019.5|1018.5|1018.4|1017.4|1019.6|1018.6|1018.3|1017.3|426
1653380400000|2022-05-24 08:20:00|1018.5|1017.5|1018.8|1017.8|1018.9|1017.9|1017.9|1016.9|165
1653380700000|2022-05-24 08:25:00|1018.7|1017.7|1019.4|1018.4|1019.6|1018.6|1018.7|1017.7|107
1653381000000|2022-05-24 08:30:00|1019.5|1018.5|1019.8|1018.8|1020.1|1019.1|1018.8|1017.8|606
1653381300000|2022-05-24 08:35:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1018.6|1017.6|83
1653381600000|2022-05-24 08:40:00|1019.2|1018.2|1018.3|1017.3|1019.2|1018.2|1018.3|1017.3|117
1653381900000|2022-05-24 08:45:00|1018.1|1017.1|1018.9|1017.9|1019.2|1018.2|1018|1017|78
1653382200000|2022-05-24 08:50:00|1018.8|1017.8|1016.8|1015.8|1018.8|1017.8|1016.3|1015.3|940
1653382500000|2022-05-24 08:55:00|1016.5|1015.5|1016.3|1015.3|1016.9|1015.9|1016|1015|214
1653382800000|2022-05-24 09:00:00|1016.2|1015.2|1016.8|1015.8|1017.2|1016.2|1016.1|1015.1|375
1653383100000|2022-05-24 09:05:00|1016.9|1015.9|1017.2|1016.2|1017.2|1016.2|1016.6|1015.6|82
1653383400000|2022-05-24 09:10:00|1017.1|1016.1|1017.5|1016.5|1017.8|1016.8|1016.8|1015.8|73
1653383700000|2022-05-24 09:15:00|1017.6|1016.6|1017|1016|1018.2|1017.2|1016.8|1015.8|339
1653384000000|2022-05-24 09:20:00|1017.1|1016.1|1016.7|1015.7|1017.3|1016.3|1016.5|1015.5|46
1653384300000|2022-05-24 09:25:00|1016.8|1015.8|1017.2|1016.2|1017.6|1016.6|1016.5|1015.5|176
1653384600000|2022-05-24 09:30:00|1017.4|1016.4|1017.5|1016.5|1017.5|1016.5|1017.2|1016.2|79
1653384900000|2022-05-24 09:35:00|1017.8|1016.8|1018.4|1017.4|1018.6|1017.6|1017.8|1016.8|194
1653385200000|2022-05-24 09:40:00|1018.5|1017.5|1018.2|1017.2|1018.5|1017.5|1018.2|1017.2|30
1653385500000|2022-05-24 09:45:00|1018.3|1017.3|1018.9|1017.9|1018.9|1017.9|1018.3|1017.3|40
1653385800000|2022-05-24 09:50:00|1018.8|1017.8|1018.2|1017.2|1018.9|1017.9|1018.2|1017.2|102
1653386100000|2022-05-24 09:55:00|1018.3|1017.3|1018.7|1017.7|1019|1018|1018.3|1017.3|71
1653386400000|2022-05-24 10:00:00|1018.8|1017.8|1018.1|1017.1|1018.8|1017.8|1017.9|1016.9|144
1653386700000|2022-05-24 10:05:00|1018|1017|1018.8|1017.8|1019.1|1018.1|1017.7|1016.7|195
1653387000000|2022-05-24 10:10:00|1019|1018|1019.1|1018.1|1019.2|1018.2|1018.8|1017.8|73
1653387300000|2022-05-24 10:15:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1019.1|1018.1|92
1653387600000|2022-05-24 10:20:00|1019.2|1018.2|1019|1018|1019.8|1018.8|1019|1018|195
1653387900000|2022-05-24 10:25:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1018.7|1017.7|78
1653388200000|2022-05-24 10:30:00|1019.2|1018.2|1019.6|1018.6|1019.9|1018.9|1019.1|1018.1|158
1653388500000|2022-05-24 10:35:00|1019.5|1018.5|1019.6|1018.6|1019.6|1018.6|1019|1018|60
1653388800000|2022-05-24 10:40:00|1019.5|1018.5|1019.7|1018.7|1019.8|1018.8|1019.4|1018.4|40
1653389100000|2022-05-24 10:45:00|1019.8|1018.8|1019.5|1018.5|1019.9|1018.9|1019.5|1018.5|36
1653389400000|2022-05-24 10:50:00|1019.8|1018.8|1019.7|1018.7|1019.8|1018.8|1019.4|1018.4|93
1653389700000|2022-05-24 10:55:00|1019.8|1018.8|1020.1|1019.1|1020.2|1019.2|1019.8|1018.8|74
1653390000000|2022-05-24 11:00:00|1020.2|1019.2|1020.7|1019.7|1021|1020|1020.2|1019.2|123
1653390300000|2022-05-24 11:05:00|1020.8|1019.8|1022|1021|1022|1021|1020.8|1019.8|194
1653390600000|2022-05-24 11:10:00|1021.8|1020.8|1021.5|1020.5|1021.8|1020.8|1021.5|1020.5|70
1653390900000|2022-05-24 11:15:00|1021.4|1020.4|1021.5|1020.5|1021.6|1020.6|1020.9|1019.9|152
1653391200000|2022-05-24 11:20:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|37
1653391500000|2022-05-24 11:25:00|1020.9|1019.9|1021.4|1020.4|1021.4|1020.4|1020.7|1019.7|170
1653391800000|2022-05-24 11:30:00|1021.2|1020.2|1021.3|1020.3|1021.6|1020.6|1021.1|1020.1|112
1653392100000|2022-05-24 11:35:00|1021.5|1020.5|1020.3|1019.3|1021.5|1020.5|1020|1019|453
1653392400000|2022-05-24 11:40:00|1020.6|1019.6|1020.7|1019.7|1021|1020|1020.1|1019.1|80
1653392700000|2022-05-24 11:45:00|1020.8|1019.8|1020.4|1019.4|1020.8|1019.8|1020.3|1019.3|49
1653393000000|2022-05-24 11:50:00|1020.3|1019.3|1019.3|1018.3|1020.3|1019.3|1019.2|1018.2|178
1653393300000|2022-05-24 11:55:00|1019.2|1018.2|1019.3|1018.3|1019.3|1018.3|1019|1018|20
1653393600000|2022-05-24 12:00:00|1019.6|1018.6|1019.8|1018.8|1019.8|1018.8|1019|1018|223
1653393900000|2022-05-24 12:05:00|1019.7|1018.7|1019.1|1018.1|1019.8|1018.8|1018.7|1017.7|182
1653394200000|2022-05-24 12:10:00|1019|1018|1019.5|1018.5|1019.7|1018.7|1019|1018|35
1653394500000|2022-05-24 12:15:00|1019.4|1018.4|1019.2|1018.2|1019.7|1018.7|1019.1|1018.1|57
1653394800000|2022-05-24 12:20:00|1019.1|1018.1|1018.9|1017.9|1019.1|1018.1|1018.6|1017.6|71
1653395100000|2022-05-24 12:25:00|1018.8|1017.8|1019.3|1018.3|1019.6|1018.6|1018.8|1017.8|130
1653395400000|2022-05-24 12:30:00|1019.2|1018.2|1019.8|1018.8|1019.9|1018.9|1018.9|1017.9|151
1653395700000|2022-05-24 12:35:00|1019.7|1018.7|1020.2|1019.2|1020.5|1019.5|1019.6|1018.6|83
1653396000000|2022-05-24 12:40:00|1020.1|1019.1|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|64
1653396300000|2022-05-24 12:45:00|1020.3|1019.3|1021|1020|1021|1020|1020.3|1019.3|105
1653396600000|2022-05-24 12:50:00|1021.1|1020.1|1020.8|1019.8|1021.4|1020.4|1020.8|1019.8|82
1653396900000|2022-05-24 12:55:00|1020.9|1019.9|1020.6|1019.6|1021.1|1020.1|1020.4|1019.4|50
1653397200000|2022-05-24 13:00:00|1020.7|1019.7|1019.8|1018.8|1020.8|1019.8|1019.8|1018.8|376
1653397500000|2022-05-24 13:05:00|1019.9|1018.9|1020.5|1019.5|1020.9|1019.9|1019.9|1018.9|137
1653397800000|2022-05-24 13:10:00|1020.4|1019.4|1020.9|1019.9|1021|1020|1020.4|1019.4|123
1653398100000|2022-05-24 13:15:00|1021.1|1020.1|1021.2|1020.2|1021.5|1020.5|1021|1020|199
1653398400000|2022-05-24 13:20:00|1021.3|1020.3|1021.5|1020.5|1021.9|1020.9|1021.2|1020.2|144
1653398700000|2022-05-24 13:25:00|1021.4|1020.4|1020.4|1019.4|1021.5|1020.5|1020.3|1019.3|287
1653399000000|2022-05-24 13:30:00|1020.1|1019.6|1016.5|1016|1020.9|1020.4|1016.2|1015.7|5389
1653399300000|2022-05-24 13:35:00|1016.6|1016.1|1015.7|1015.2|1017.6|1017.1|1015.5|1015|2695
1653399600000|2022-05-24 13:40:00|1015.6|1015.1|1016.4|1015.9|1016.7|1016.2|1015.3|1014.8|2323
1653399900000|2022-05-24 13:45:00|1016.2|1015.7|1016.4|1015.9|1017.5|1017|1015.6|1015.1|1733
1653400200000|2022-05-24 13:50:00|1016.2|1015.7|1016.4|1015.9|1017.8|1017.3|1015.7|1015.2|2250
1653400500000|2022-05-24 13:55:00|1016.5|1016|1014.9|1014.4|1016.6|1016.1|1014.9|1014.4|1652
1653400800000|2022-05-24 14:00:00|1015.1|1014.6|1013.8|1013.3|1015.2|1014.7|1012.8|1012.3|2270
1653401100000|2022-05-24 14:05:00|1013.9|1013.4|1012.6|1012.1|1014.3|1013.8|1012.5|1012|1781
1653401400000|2022-05-24 14:10:00|1012.5|1012|1011.5|1011|1012.8|1012.3|1011.2|1010.7|1569
1653401700000|2022-05-24 14:15:00|1011.2|1010.7|1010.6|1010.1|1011.5|1011|1010.3|1009.8|1494
1653402000000|2022-05-24 14:20:00|1010.7|1010.2|1011.5|1011|1012.3|1011.8|1010.6|1010.1|1318
1653402300000|2022-05-24 14:25:00|1011.6|1011.1|1012.9|1012.4|1013.1|1012.6|1011|1010.5|1718
1653402600000|2022-05-24 14:30:00|1012.8|1012.3|1012.8|1012.3|1013.5|1013|1012.5|1012|2213
1653402900000|2022-05-24 14:35:00|1012.7|1012.2|1011.8|1011.3|1013.8|1013.3|1011.5|1011|1663
1653403200000|2022-05-24 14:40:00|1011.7|1011.2|1011.1|1010.6|1012|1011.5|1010.4|1009.9|1343
1653403500000|2022-05-24 14:45:00|1011.2|1010.7|1008.8|1008.3|1012.1|1011.6|1008.8|1008.3|1326
1653403800000|2022-05-24 14:50:00|1008.7|1008.2|1009.1|1008.6|1009.8|1009.3|1008.4|1007.9|1406
1653404100000|2022-05-24 14:55:00|1009.2|1008.7|1009.8|1009.3|1010|1009.5|1008.8|1008.3|1985
1653404400000|2022-05-24 15:00:00|1009.7|1009.2|1009.9|1009.4|1010.8|1010.3|1009.3|1008.8|1246
1653404700000|2022-05-24 15:05:00|1009.8|1009.3|1009.5|1009|1010.6|1010.1|1009.1|1008.6|1393
1653405000000|2022-05-24 15:10:00|1009.6|1009.1|1009.1|1008.6|1009.7|1009.2|1008.7|1008.2|805
1653405300000|2022-05-24 15:15:00|1009.2|1008.7|1009.2|1008.7|1011|1010.5|1008.8|1008.3|803
1653405600000|2022-05-24 15:20:00|1009.1|1008.6|1009.8|1009.3|1010.2|1009.7|1008.4|1007.9|887
1653405900000|2022-05-24 15:25:00|1009.7|1009.2|1011.4|1010.9|1011.4|1010.9|1009.6|1009.1|1803
1653406200000|2022-05-24 15:30:00|1011.5|1011|1011.1|1010.6|1011.8|1011.3|1010.2|1009.7|1309
1653406500000|2022-05-24 15:35:00|1011|1010.5|1011.6|1011.1|1011.6|1011.1|1010.5|1010|910
1653406800000|2022-05-24 15:40:00|1011.5|1011|1013.5|1013|1013.6|1013.1|1011.5|1011|1006
1653407100000|2022-05-24 15:45:00|1013.4|1012.9|1015.9|1015.4|1015.9|1015.4|1013.4|1012.9|1579
1653407400000|2022-05-24 15:50:00|1016|1015.5|1015.3|1014.8|1016.1|1015.6|1015.2|1014.7|825
1653407700000|2022-05-24 15:55:00|1015.4|1014.9|1015.9|1015.4|1016.7|1016.2|1015.1|1014.6|651
1653408000000|2022-05-24 16:00:00|1015.8|1015.3|1016.1|1015.6|1016.3|1015.8|1015.2|1014.7|473
1653408300000|2022-05-24 16:05:00|1016.2|1015.7|1016.7|1016.2|1017|1016.5|1015.8|1015.3|1061
1653408600000|2022-05-24 16:10:00|1016.6|1016.1|1017.9|1017.4|1017.9|1017.4|1016.4|1015.9|584
1653408900000|2022-05-24 16:15:00|1018.1|1017.6|1017|1016.5|1019.4|1018.9|1017|1016.5|1222
1653409200000|2022-05-24 16:20:00|1016.9|1016.4|1016.6|1016.1|1017|1016.5|1016.1|1015.6|441
1653409500000|2022-05-24 16:25:00|1016.7|1016.2|1016.4|1015.9|1017.2|1016.7|1016.2|1015.7|595
1653409800000|2022-05-24 16:30:00|1016.5|1016|1015.7|1015.2|1017|1016.5|1015.5|1015|694
1653410100000|2022-05-24 16:35:00|1015.9|1015.4|1014.8|1014.3|1015.9|1015.4|1014.5|1014|605
1653410400000|2022-05-24 16:40:00|1014.9|1014.4|1014|1013.5|1015.1|1014.6|1014|1013.5|363
1653410700000|2022-05-24 16:45:00|1013.9|1013.4|1014.7|1014.2|1014.7|1014.2|1013.7|1013.2|385
1653411000000|2022-05-24 16:50:00|1014.6|1014.1|1014.6|1014.1|1015|1014.5|1014.2|1013.7|177
1653411300000|2022-05-24 16:55:00|1014.7|1014.2|1015.3|1014.8|1016.1|1015.6|1014.7|1014.2|378
1653411600000|2022-05-24 17:00:00|1015.4|1014.9|1013.3|1012.8|1015.4|1014.9|1013.3|1012.8|307
1653411900000|2022-05-24 17:05:00|1013.4|1012.9|1014.1|1013.6|1014.3|1013.8|1013.4|1012.9|440
1653412200000|2022-05-24 17:10:00|1014|1013.5|1013.9|1013.4|1014.1|1013.6|1013.6|1013.1|240
1653412500000|2022-05-24 17:15:00|1013.7|1013.2|1014.1|1013.6|1014.6|1014.1|1013.6|1013.1|421
1653412800000|2022-05-24 17:20:00|1014|1013.5|1014.1|1013.6|1014.3|1013.8|1013.5|1013|212
1653413100000|2022-05-24 17:25:00|1014|1013.5|1015.1|1014.6|1015.4|1014.9|1013.6|1013.1|378
1653413400000|2022-05-24 17:30:00|1015|1014.5|1014.7|1014.2|1015|1014.5|1014.1|1013.6|259
1653413700000|2022-05-24 17:35:00|1014.9|1014.4|1016.2|1015.7|1016.3|1015.8|1014.8|1014.3|335
1653414000000|2022-05-24 17:40:00|1016.4|1015.9|1017|1016.5|1017.9|1017.4|1016.3|1015.8|511
1653414300000|2022-05-24 17:45:00|1016.9|1016.4|1017.1|1016.6|1017.8|1017.3|1016.4|1015.9|303
1653414600000|2022-05-24 17:50:00|1016.9|1016.4|1017.4|1016.9|1017.8|1017.3|1016.8|1016.3|252
1653414900000|2022-05-24 17:55:00|1017.3|1016.8|1017.5|1017|1018.1|1017.6|1017.2|1016.7|175
1653415200000|2022-05-24 18:00:00|1017.7|1017.2|1016.4|1015.9|1017.7|1017.2|1016.4|1015.9|417
1653415500000|2022-05-24 18:05:00|1016.3|1015.8|1018.3|1017.8|1018.7|1018.2|1016.2|1015.7|539
1653415800000|2022-05-24 18:10:00|1018.2|1017.7|1018.4|1017.9|1019.9|1019.4|1018|1017.5|808
1653416100000|2022-05-24 18:15:00|1018.7|1018.2|1017|1016.5|1018.7|1018.2|1016.6|1016.1|315
1653416400000|2022-05-24 18:20:00|1016.9|1016.4|1017.7|1017.2|1017.8|1017.3|1016.3|1015.8|395
1653416700000|2022-05-24 18:25:00|1017.9|1017.4|1017.4|1016.9|1018.4|1017.9|1017.4|1016.9|315
1653417000000|2022-05-24 18:30:00|1017.3|1016.8|1017.7|1017.2|1017.8|1017.3|1016.9|1016.4|393
1653417300000|2022-05-24 18:35:00|1017.8|1017.3|1018.2|1017.7|1018.5|1018|1017.3|1016.8|325
1653417600000|2022-05-24 18:40:00|1018.3|1017.8|1016|1015.5|1018.5|1018|1015.8|1015.3|469
1653417900000|2022-05-24 18:45:00|1015.8|1015.3|1013.9|1013.4|1016.2|1015.7|1013.4|1012.9|1065
1653418200000|2022-05-24 18:50:00|1013.8|1013.3|1013.6|1013.1|1014.2|1013.7|1013.2|1012.7|599
1653418500000|2022-05-24 18:55:00|1013.7|1013.2|1014.1|1013.6|1014.5|1014|1013.1|1012.6|842
1653418800000|2022-05-24 19:00:00|1014|1013.5|1014.4|1013.9|1014.9|1014.4|1013.6|1013.1|762
1653419100000|2022-05-24 19:05:00|1014.6|1014.1|1014.9|1014.4|1015.4|1014.9|1014.6|1014.1|537
1653419400000|2022-05-24 19:10:00|1015|1014.5|1015|1014.5|1015.7|1015.2|1014.7|1014.2|471
1653419700000|2022-05-24 19:15:00|1015.3|1014.8|1014.6|1014.1|1015.8|1015.3|1014.4|1013.9|436
1653420000000|2022-05-24 19:20:00|1014.5|1014|1015.3|1014.8|1015.6|1015.1|1013.5|1013|657
1653420300000|2022-05-24 19:25:00|1015.2|1014.7|1015.3|1014.8|1015.9|1015.4|1014.8|1014.3|522
1653420600000|2022-05-24 19:30:00|1015.4|1014.9|1016.4|1015.9|1016.5|1016|1015.3|1014.8|569
1653420900000|2022-05-24 19:35:00|1016.5|1016|1019.7|1019.2|1020.3|1019.8|1016.5|1016|2066
1653421200000|2022-05-24 19:40:00|1019.8|1019.3|1018.7|1018.2|1020.1|1019.6|1018.7|1018.2|973
1653421500000|2022-05-24 19:45:00|1018.6|1018.1|1019|1018.5|1019.9|1019.4|1018.6|1018.1|732
1653421800000|2022-05-24 19:50:00|1019.5|1019|1016.5|1016|1019.5|1019|1016.4|1015.9|931
1653422100000|2022-05-24 19:55:00|1016.6|1016.1|1018|1017.5|1018|1017.5|1015.9|1015.4|7093
1653422400000|2022-05-24 20:00:00|1018.2|1017.2|1019|1018|1019.3|1018.3|1018|1017|1281
1653422700000|2022-05-24 20:05:00|1018.9|1017.9|1018.5|1017.5|1018.9|1017.9|1018.4|1017.4|120
1653423000000|2022-05-24 20:10:00|1018.3|1017.3|1018.3|1017.3|1018.5|1017.5|1018.2|1017.2|90
1653423300000|2022-05-24 20:15:00|1018.2|1017.2|1018.7|1017.7|1018.8|1017.8|1017.8|1016.8|147
1653423600000|2022-05-24 20:20:00|1018.5|1017.5|1018.2|1017.2|1018.5|1017.5|1018|1017|75
1653423900000|2022-05-24 20:25:00|1018.3|1017.3|1018.4|1017.4|1018.5|1017.5|1018.2|1017.2|42
1653424200000|2022-05-24 20:30:00|1018.5|1017.5|1017.8|1016.8|1018.5|1017.5|1017.6|1016.6|89
1653424500000|2022-05-24 20:35:00|1017.7|1016.7|1018.1|1017.1|1018.1|1017.1|1017.7|1016.7|42
1653424800000|2022-05-24 20:40:00|1017.7|1016.7|1017.8|1016.8|1017.8|1016.8|1017.7|1016.7|12
1653425100000|2022-05-24 20:45:00|1018.5|1017.5|1019|1018|1019.3|1018.3|1018.2|1017.2|90
1653425400000|2022-05-24 20:50:00|1019.2|1018.2|1019.1|1018.1|1019.5|1018.5|1018.4|1017.4|73
1653425700000|2022-05-24 20:55:00|1019.3|1018.3|1019.1|1018.1|1019.4|1018.4|1019.1|1018.1|4
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1020.2|1018.2|1020.3|1018.3|1019.5|1017.5|0
1653429900000|2022-05-24 22:05:00|1020.1|1018.1|1020.3|1018.3|1020.4|1018.4|1020|1018|0
1653430200000|2022-05-24 22:10:00|1020.4|1018.4|1021.9|1019.9|1021.9|1019.9|1020.3|1018.3|0
1653430500000|2022-05-24 22:15:00|1022|1020|1022.2|1020.2|1022.5|1020.5|1021.8|1019.8|0
1653430800000|2022-05-24 22:20:00|1022.1|1020.1|1022.1|1020.1|1022.2|1020.2|1021.6|1019.6|0
1653431100000|2022-05-24 22:25:00|1022.2|1020.2|1022.1|1020.1|1022.5|1020.5|1022|1020|0
1653431400000|2022-05-24 22:30:00|1022|1020|1022.5|1020.5|1022.5|1020.5|1021.8|1019.8|0
1653431700000|2022-05-24 22:35:00|1022.6|1020.6|1022.5|1020.5|1022.8|1020.8|1022.5|1020.5|0
1653432000000|2022-05-24 22:40:00|1022.6|1020.6|1022.2|1020.2|1022.7|1020.7|1022.1|1020.1|0
1653432300000|2022-05-24 22:45:00|1022.1|1020.1|1022.1|1020.1|1022.2|1020.2|1021.8|1019.8|0
1653432600000|2022-05-24 22:50:00|1022|1020|1021.8|1019.8|1022|1020|1021.7|1019.7|0
1653432900000|2022-05-24 22:55:00|1021.9|1019.9|1022|1020|1022.2|1020.2|1021.9|1019.9|0
1653433200000|2022-05-24 23:00:00|1022.2|1020.2|1022.2|1020.2|1022.3|1020.3|1022|1020|0
1653433500000|2022-05-24 23:05:00|1022.3|1020.3|1022.7|1020.7|1022.9|1020.9|1022.3|1020.3|0
1653433800000|2022-05-24 23:10:00|1022.8|1020.8|1023.1|1021.1|1023.2|1021.2|1022.7|1020.7|0
1653434100000|2022-05-24 23:15:00|1023|1021|1022.9|1020.9|1023.1|1021.1|1022.8|1020.8|0
1653434400000|2022-05-24 23:20:00|1023|1021|1023|1021|1023|1021|1022.9|1020.9|0
1653434700000|2022-05-24 23:25:00|1023.1|1021.1|1022.6|1020.6|1023.2|1021.2|1022.5|1020.5|0
1653435000000|2022-05-24 23:30:00|1022.7|1020.7|1022.8|1020.8|1023|1021|1022.7|1020.7|0
1653435300000|2022-05-24 23:35:00|1022.7|1020.7|1022.6|1020.6|1022.8|1020.8|1022.5|1020.5|0
1653435600000|2022-05-24 23:40:00|1022.5|1020.5|1022.3|1020.3|1022.6|1020.6|1022.3|1020.3|0
1653435900000|2022-05-24 23:45:00|1022.2|1020.2|1021.8|1019.8|1022.2|1020.2|1021.7|1019.7|0
1653436200000|2022-05-24 23:50:00|1021.7|1019.7|1021.5|1019.5|1021.9|1019.9|1021.5|1019.5|0
1653436500000|2022-05-24 23:55:00|1021.4|1019.4|1021.9|1019.9|1022|1020|1021.4|1019.4|0
1653436800000|2022-05-25 00:00:00|1021.3|1020.3|1019.2|1018.2|1021.3|1020.3|1019.2|1018.2|34
1653437100000|2022-05-25 00:05:00|1019.4|1018.4|1018.9|1017.9|1019.9|1018.9|1018.9|1017.9|78
1653437400000|2022-05-25 00:10:00|1019|1018|1017.7|1016.7|1019|1018|1017.5|1016.5|21
1653437700000|2022-05-25 00:15:00|1017.5|1016.5|1016.7|1015.7|1017.5|1016.5|1016.7|1015.7|17
1653438000000|2022-05-25 00:20:00|1016.4|1015.4|1016.5|1015.5|1016.7|1015.7|1016|1015|100
1653438300000|2022-05-25 00:25:00|1016.1|1015.1|1016.7|1015.7|1016.7|1015.7|1015.5|1014.5|36
1653438600000|2022-05-25 00:30:00|1017|1016|1017.5|1016.5|1017.5|1016.5|1016.9|1015.9|4
1653438900000|2022-05-25 00:35:00|1017.2|1016.2|1017.6|1016.6|1017.6|1016.6|1017.1|1016.1|4
1653439200000|2022-05-25 00:40:00|1017.9|1016.9|1018.4|1017.4|1018.6|1017.6|1017.9|1016.9|9
1653439500000|2022-05-25 00:45:00|1019|1018|1018|1017|1019.7|1018.7|1018|1017|51
1653439800000|2022-05-25 00:50:00|1018.1|1017.1|1018.1|1017.1|1018.6|1017.6|1018.1|1017.1|50
1653440100000|2022-05-25 00:55:00|1018.4|1017.4|1018|1017|1018.4|1017.4|1017.9|1016.9|31
1653440400000|2022-05-25 01:00:00|1017.7|1016.7|1017.9|1016.9|1018.1|1017.1|1017.7|1016.7|58
1653440700000|2022-05-25 01:05:00|1018.1|1017.1|1017.8|1016.8|1018.1|1017.1|1016.9|1015.9|19
1653441000000|2022-05-25 01:10:00|1018.2|1017.2|1018.5|1017.5|1018.5|1017.5|1017.7|1016.7|22
1653441300000|2022-05-25 01:15:00|1019|1018|1020.3|1019.3|1020.7|1019.7|1019|1018|80
1653441600000|2022-05-25 01:20:00|1020.4|1019.4|1019.9|1018.9|1020.5|1019.5|1019.3|1018.3|41
1653441900000|2022-05-25 01:25:00|1019.6|1018.6|1019.9|1018.9|1020.1|1019.1|1019.6|1018.6|12
1653442200000|2022-05-25 01:30:00|1019.6|1018.6|1020.4|1019.4|1020.4|1019.4|1018.9|1017.9|94
1653442500000|2022-05-25 01:35:00|1020.6|1019.6|1020.8|1019.8|1021.6|1020.6|1019.5|1018.5|75
1653442800000|2022-05-25 01:40:00|1020.7|1019.7|1020.3|1019.3|1020.8|1019.8|1020.1|1019.1|22
1653443100000|2022-05-25 01:45:00|1020.6|1019.6|1021.3|1020.3|1021.5|1020.5|1020.6|1019.6|66
1653443400000|2022-05-25 01:50:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.4|1019.4|34
1653443700000|2022-05-25 01:55:00|1020.7|1019.7|1022.1|1021.1|1022.2|1021.2|1020.6|1019.6|58
1653444000000|2022-05-25 02:00:00|1022.3|1021.3|1024.9|1023.9|1024.9|1023.9|1022.3|1021.3|61
1653444300000|2022-05-25 02:05:00|1025|1024|1024.5|1023.5|1025.1|1024.1|1024|1023|99
1653444600000|2022-05-25 02:10:00|1024.2|1023.2|1022.8|1021.8|1024.5|1023.5|1022.8|1021.8|16
1653444900000|2022-05-25 02:15:00|1022.6|1021.6|1022.8|1021.8|1023.1|1022.1|1022.5|1021.5|10
1653445200000|2022-05-25 02:20:00|1022|1021|1022.3|1021.3|1022.3|1021.3|1021.4|1020.4|8
1653445500000|2022-05-25 02:25:00|1022|1021|1020.8|1019.8|1022.4|1021.4|1020.8|1019.8|58
1653445800000|2022-05-25 02:30:00|1020.6|1019.6|1019.2|1018.2|1020.8|1019.8|1018.8|1017.8|132
1653446100000|2022-05-25 02:35:00|1019.4|1018.4|1019.7|1018.7|1019.7|1018.7|1019.4|1018.4|9
1653446400000|2022-05-25 02:40:00|1019.4|1018.4|1019.1|1018.1|1019.4|1018.4|1018.9|1017.9|11
1653446700000|2022-05-25 02:45:00|1018.6|1017.6|1019.9|1018.9|1020|1019|1018.6|1017.6|22
1653447000000|2022-05-25 02:50:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.8|1018.8|9
1653447300000|2022-05-25 02:55:00|1019.9|1018.9|1019.7|1018.7|1020|1019|1019.7|1018.7|11
1653447600000|2022-05-25 03:00:00|1019.9|1018.9|1020.1|1019.1|1020.2|1019.2|1019.6|1018.6|19
1653447900000|2022-05-25 03:05:00|1020.2|1019.2|1019.9|1018.9|1020.4|1019.4|1019.9|1018.9|17
1653448200000|2022-05-25 03:10:00|1020.1|1019.1|1022|1021|1022.2|1021.2|1020.1|1019.1|30
1653448500000|2022-05-25 03:15:00|1022.2|1021.2|1021.5|1020.5|1022.8|1021.8|1021.5|1020.5|32
1653448800000|2022-05-25 03:20:00|1021.6|1020.6|1021.1|1020.1|1021.6|1020.6|1020.9|1019.9|25
1653449100000|2022-05-25 03:25:00|1021.2|1020.2|1022|1021|1022|1021|1020.8|1019.8|28
1653449400000|2022-05-25 03:30:00|1022.1|1021.1|1023.2|1022.2|1023.2|1022.2|1022|1021|14
1653449700000|2022-05-25 03:35:00|1022.9|1021.9|1024.7|1023.7|1024.8|1023.8|1022.9|1021.9|46
1653450000000|2022-05-25 03:40:00|1024.2|1023.2|1024.6|1023.6|1024.7|1023.7|1023.9|1022.9|18
1653450300000|2022-05-25 03:45:00|1024.7|1023.7|1024.6|1023.6|1025.2|1024.2|1024.5|1023.5|22
1653450600000|2022-05-25 03:50:00|1024.7|1023.7|1024.5|1023.5|1024.8|1023.8|1024.3|1023.3|21
1653450900000|2022-05-25 03:55:00|1024.8|1023.8|1025.3|1024.3|1025.5|1024.5|1024.7|1023.7|20
1653451200000|2022-05-25 04:00:00|1025.2|1024.2|1025.2|1024.2|1025.4|1024.4|1025.1|1024.1|16
1653451500000|2022-05-25 04:05:00|1025.3|1024.3|1025.3|1024.3|1025.4|1024.4|1025.1|1024.1|13
1653451800000|2022-05-25 04:10:00|1025.2|1024.2|1025|1024|1025.2|1024.2|1025|1024|6
1653452100000|2022-05-25 04:15:00|1024.8|1023.8|1024.9|1023.9|1024.9|1023.9|1024.6|1023.6|8
1653452400000|2022-05-25 04:20:00|1025|1024|1025.1|1024.1|1025.4|1024.4|1025|1024|21
1653452700000|2022-05-25 04:25:00|1025|1024|1024.6|1023.6|1025|1024|1024.6|1023.6|11
1653453000000|2022-05-25 04:30:00|1024.5|1023.5|1024.8|1023.8|1024.9|1023.9|1024.5|1023.5|15
1653453300000|2022-05-25 04:35:00|1024.7|1023.7|1024.5|1023.5|1025|1024|1024.5|1023.5|8
1653453600000|2022-05-25 04:40:00|1024.3|1023.3|1024.4|1023.4|1024.5|1023.5|1024.3|1023.3|21
1653453900000|2022-05-25 04:45:00|1024.6|1023.6|1023.9|1022.9|1024.6|1023.6|1023.7|1022.7|16
1653454200000|2022-05-25 04:50:00|1024|1023|1024|1023|1024.4|1023.4|1024|1023|14
1653454500000|2022-05-25 04:55:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.9|1022.9|9
1653454800000|2022-05-25 05:00:00|1024|1023|1023.9|1022.9|1024.8|1023.8|1023.6|1022.6|35
1653455100000|2022-05-25 05:05:00|1023.5|1022.5|1023.8|1022.8|1023.9|1022.9|1023.3|1022.3|8
1653455400000|2022-05-25 05:10:00|1023.7|1022.7|1023.9|1022.9|1024.6|1023.6|1023.7|1022.7|9
1653455700000|2022-05-25 05:15:00|1023.7|1022.7|1024.4|1023.4|1024.4|1023.4|1023.4|1022.4|9
1653456000000|2022-05-25 05:20:00|1024.3|1023.3|1023.7|1022.7|1024.3|1023.3|1023.7|1022.7|8
1653456300000|2022-05-25 05:25:00|1023.3|1022.3|1022.4|1021.4|1023.3|1022.3|1022.4|1021.4|11
1653456600000|2022-05-25 05:30:00|1022.2|1021.2|1021.3|1020.3|1022.2|1021.2|1021.2|1020.2|14
1653456900000|2022-05-25 05:35:00|1021.8|1020.8|1020.8|1019.8|1021.8|1020.8|1020.8|1019.8|10
1653457200000|2022-05-25 05:40:00|1021|1020|1020.9|1019.9|1021|1020|1020.6|1019.6|10
1653457500000|2022-05-25 05:45:00|1021|1020|1020.3|1019.3|1021|1020|1020.3|1019.3|5
1653457800000|2022-05-25 05:50:00|1020.5|1019.5|1021|1020|1021|1020|1020.3|1019.3|15
1653458100000|2022-05-25 05:55:00|1021.1|1020.1|1021.7|1020.7|1021.8|1020.8|1021.1|1020.1|30
1653458400000|2022-05-25 06:00:00|1021.8|1020.8|1020.9|1019.9|1022.2|1021.2|1020.7|1019.7|73
1653458700000|2022-05-25 06:05:00|1021|1020|1020.3|1019.3|1021|1020|1019.9|1018.9|62
1653459000000|2022-05-25 06:10:00|1020.8|1019.8|1020.2|1019.2|1020.9|1019.9|1020|1019|30
1653459300000|2022-05-25 06:15:00|1020|1019|1019.2|1018.2|1020.5|1019.5|1018.7|1017.7|99
1653459600000|2022-05-25 06:20:00|1019|1018|1018.5|1017.5|1019.1|1018.1|1018.2|1017.2|97
1653459900000|2022-05-25 06:25:00|1018.7|1017.7|1018.9|1017.9|1019|1018|1018.5|1017.5|33
1653460200000|2022-05-25 06:30:00|1019|1018|1019|1018|1019.2|1018.2|1018.5|1017.5|141
1653460500000|2022-05-25 06:35:00|1019.1|1018.1|1020.6|1019.6|1020.6|1019.6|1019.1|1018.1|80
1653460800000|2022-05-25 06:40:00|1020.2|1019.2|1020.8|1019.8|1021.1|1020.1|1020.2|1019.2|58
1653461100000|2022-05-25 06:45:00|1020.9|1019.9|1021.8|1020.8|1021.8|1020.8|1020.7|1019.7|52
1653461400000|2022-05-25 06:50:00|1021.7|1020.7|1022.6|1021.6|1022.8|1021.8|1021.6|1020.6|105
1653461700000|2022-05-25 06:55:00|1022.8|1021.8|1022.3|1021.3|1022.9|1021.9|1021.9|1020.9|96
1653462000000|2022-05-25 07:00:00|1022.5|1021.5|1021.3|1020.3|1022.5|1021.5|1021|1020|251
1653462300000|2022-05-25 07:05:00|1021.4|1020.4|1021.9|1020.9|1022.1|1021.1|1020.8|1019.8|385
1653462600000|2022-05-25 07:10:00|1021.8|1020.8|1021.2|1020.2|1022|1021|1021.1|1020.1|126
1653462900000|2022-05-25 07:15:00|1021.3|1020.3|1022.8|1021.8|1024.3|1023.3|1021.3|1020.3|351
1653463200000|2022-05-25 07:20:00|1022.9|1021.9|1022.2|1021.2|1022.9|1021.9|1021.4|1020.4|217
1653463500000|2022-05-25 07:25:00|1022.1|1021.1|1021.7|1020.7|1022.7|1021.7|1021.6|1020.6|123
1653463800000|2022-05-25 07:30:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1020.8|1019.8|276
1653464100000|2022-05-25 07:35:00|1021.2|1020.2|1020.9|1019.9|1021.2|1020.2|1020|1019|209
1653464400000|2022-05-25 07:40:00|1020.8|1019.8|1021.3|1020.3|1021.3|1020.3|1020.6|1019.6|138
1653464700000|2022-05-25 07:45:00|1021.4|1020.4|1022.4|1021.4|1022.4|1021.4|1020.5|1019.5|218
1653465000000|2022-05-25 07:50:00|1022.3|1021.3|1022|1021|1022.5|1021.5|1022|1021|60
1653465300000|2022-05-25 07:55:00|1021.9|1020.9|1020.9|1019.9|1021.9|1020.9|1020.8|1019.8|102
1653465600000|2022-05-25 08:00:00|1021.1|1020.1|1019.8|1018.8|1021.5|1020.5|1018.8|1017.8|326
1653465900000|2022-05-25 08:05:00|1019.7|1018.7|1017|1016|1019.7|1018.7|1016.9|1015.9|525
1653466200000|2022-05-25 08:10:00|1016.9|1015.9|1017.6|1016.6|1017.8|1016.8|1016.6|1015.6|266
1653466500000|2022-05-25 08:15:00|1017.4|1016.4|1017|1016|1017.5|1016.5|1016.6|1015.6|108
1653466800000|2022-05-25 08:20:00|1017.1|1016.1|1017.8|1016.8|1017.9|1016.9|1016.8|1015.8|185
1653467100000|2022-05-25 08:25:00|1017.7|1016.7|1017.7|1016.7|1017.8|1016.8|1017.4|1016.4|88
1653467400000|2022-05-25 08:30:00|1017.8|1016.8|1018.6|1017.6|1018.8|1017.8|1017.8|1016.8|189
1653467700000|2022-05-25 08:35:00|1018.5|1017.5|1019|1018|1019.3|1018.3|1018.5|1017.5|135
1653468000000|2022-05-25 08:40:00|1019.1|1018.1|1019.4|1018.4|1019.6|1018.6|1019.1|1018.1|83
1653468300000|2022-05-25 08:45:00|1019.3|1018.3|1019.2|1018.2|1019.4|1018.4|1018.9|1017.9|55
1653468600000|2022-05-25 08:50:00|1019.3|1018.3|1019.6|1018.6|1019.8|1018.8|1019|1018|157
1653468900000|2022-05-25 08:55:00|1019.7|1018.7|1018|1017|1019.7|1018.7|1018|1017|68
1653469200000|2022-05-25 09:00:00|1017.9|1016.9|1017.1|1016.1|1017.9|1016.9|1017.1|1016.1|263
1653469500000|2022-05-25 09:05:00|1017.2|1016.2|1018.1|1017.1|1018.2|1017.2|1017.2|1016.2|227
1653469800000|2022-05-25 09:10:00|1018|1017|1016.7|1015.7|1018.2|1017.2|1016.7|1015.7|187
1653470100000|2022-05-25 09:15:00|1016.6|1015.6|1017|1016|1017.4|1016.4|1016.2|1015.2|260
1653470400000|2022-05-25 09:20:00|1017.2|1016.2|1017.5|1016.5|1017.6|1016.6|1017.2|1016.2|82
1653470700000|2022-05-25 09:25:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1017|1016|758
1653471000000|2022-05-25 09:30:00|1017.3|1016.3|1018.3|1017.3|1018.3|1017.3|1016.8|1015.8|65
1653471300000|2022-05-25 09:35:00|1018.2|1017.2|1018|1017|1018.3|1017.3|1017.8|1016.8|270
1653471600000|2022-05-25 09:40:00|1018.1|1017.1|1018.1|1017.1|1018.4|1017.4|1018.1|1017.1|86
1653471900000|2022-05-25 09:45:00|1018.3|1017.3|1019|1018|1019|1018|1018.3|1017.3|74
1653472200000|2022-05-25 09:50:00|1019.1|1018.1|1019.5|1018.5|1019.8|1018.8|1019|1018|168
1653472500000|2022-05-25 09:55:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1019.3|1018.3|28
1653472800000|2022-05-25 10:00:00|1019.2|1018.2|1020|1019|1020|1019|1019.1|1018.1|69
1653473100000|2022-05-25 10:05:00|1019.9|1018.9|1019.7|1018.7|1020|1019|1019.4|1018.4|112
1653473400000|2022-05-25 10:10:00|1019.8|1018.8|1019.1|1018.1|1020|1019|1018.9|1017.9|55
1653473700000|2022-05-25 10:15:00|1018.9|1017.9|1018.8|1017.8|1018.9|1017.9|1018.4|1017.4|18
1653474000000|2022-05-25 10:20:00|1018.9|1017.9|1018.7|1017.7|1019|1018|1018.5|1017.5|21
1653474300000|2022-05-25 10:25:00|1019|1018|1018.6|1017.6|1019|1018|1018.6|1017.6|14
1653474600000|2022-05-25 10:30:00|1018.3|1017.3|1018|1017|1018.3|1017.3|1017.8|1016.8|69
1653474900000|2022-05-25 10:35:00|1018.1|1017.1|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|91
1653475200000|2022-05-25 10:40:00|1018|1017|1017.9|1016.9|1018.3|1017.3|1017.8|1016.8|254
1653475500000|2022-05-25 10:45:00|1017.8|1016.8|1016.2|1015.2|1017.9|1016.9|1015.9|1014.9|519
1653475800000|2022-05-25 10:50:00|1016.1|1015.1|1016.1|1015.1|1016.5|1015.5|1015.5|1014.5|148
1653476100000|2022-05-25 10:55:00|1016.2|1015.2|1015.8|1014.8|1016.2|1015.2|1015.6|1014.6|138
1653476400000|2022-05-25 11:00:00|1015.6|1014.6|1016.2|1015.2|1016.4|1015.4|1015.5|1014.5|156
1653476700000|2022-05-25 11:05:00|1016|1015|1016.2|1015.2|1016.6|1015.6|1016|1015|81
1653477000000|2022-05-25 11:10:00|1016.1|1015.1|1015.7|1014.7|1016.2|1015.2|1015.3|1014.3|97
1653477300000|2022-05-25 11:15:00|1015.6|1014.6|1015.5|1014.5|1015.8|1014.8|1015|1014|101
1653477600000|2022-05-25 11:20:00|1015.4|1014.4|1013.8|1012.8|1015.4|1014.4|1013.7|1012.7|290
1653477900000|2022-05-25 11:25:00|1013.6|1012.6|1013.2|1012.2|1013.6|1012.6|1012.3|1011.3|147
1653478200000|2022-05-25 11:30:00|1013|1012|1012.8|1011.8|1014.3|1013.3|1012.7|1011.7|251
1653478500000|2022-05-25 11:35:00|1012.7|1011.7|1013|1012|1013|1012|1012.3|1011.3|126
1653478800000|2022-05-25 11:40:00|1012.8|1011.8|1012.6|1011.6|1013|1012|1012.4|1011.4|142
1653479100000|2022-05-25 11:45:00|1012.7|1011.7|1013.3|1012.3|1013.3|1012.3|1012.2|1011.2|230
1653479400000|2022-05-25 11:50:00|1013.1|1012.1|1013.8|1012.8|1013.8|1012.8|1013.1|1012.1|72
1653479700000|2022-05-25 11:55:00|1013.7|1012.7|1014|1013|1014.5|1013.5|1013.6|1012.6|211
1653480000000|2022-05-25 12:00:00|1014.1|1013.1|1013.2|1012.2|1014.3|1013.3|1013.1|1012.1|86
1653480300000|2022-05-25 12:05:00|1013|1012|1012.6|1011.6|1013|1012|1012.5|1011.5|149
1653480600000|2022-05-25 12:10:00|1012.5|1011.5|1013.1|1012.1|1013.1|1012.1|1012.2|1011.2|64
1653480900000|2022-05-25 12:15:00|1013|1012|1012.8|1011.8|1013.4|1012.4|1012.7|1011.7|115
1653481200000|2022-05-25 12:20:00|1012.9|1011.9|1013.4|1012.4|1013.6|1012.6|1012.9|1011.9|71
1653481500000|2022-05-25 12:25:00|1013.1|1012.1|1012.7|1011.7|1013.3|1012.3|1012.5|1011.5|93
1653481800000|2022-05-25 12:30:00|1012.6|1011.6|1014.5|1013.5|1014.7|1013.7|1011.6|1010.6|133
1653482100000|2022-05-25 12:35:00|1014.3|1013.3|1014.2|1013.2|1014.4|1013.4|1014|1013|63
1653482400000|2022-05-25 12:40:00|1014|1013|1014.4|1013.4|1014.8|1013.8|1013.9|1012.9|118
1653482700000|2022-05-25 12:45:00|1014.5|1013.5|1014.6|1013.6|1014.8|1013.8|1014.3|1013.3|52
1653483000000|2022-05-25 12:50:00|1014.8|1013.8|1014.7|1013.7|1015|1014|1014.6|1013.6|29
1653483300000|2022-05-25 12:55:00|1014.5|1013.5|1014.5|1013.5|1014.9|1013.9|1014.2|1013.2|48
1653483600000|2022-05-25 13:00:00|1014.6|1013.6|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|59
1653483900000|2022-05-25 13:05:00|1014|1013|1015.1|1014.1|1015.1|1014.1|1014|1013|121
1653484200000|2022-05-25 13:10:00|1015.2|1014.2|1014.2|1013.2|1015.2|1014.2|1014|1013|48
1653484500000|2022-05-25 13:15:00|1014.4|1013.4|1014.4|1013.4|1014.5|1013.5|1014|1013|110
1653484800000|2022-05-25 13:20:00|1014.3|1013.3|1015.3|1014.3|1015.3|1014.3|1014.3|1013.3|121
1653485100000|2022-05-25 13:25:00|1015.2|1014.2|1015.9|1014.9|1015.9|1014.9|1014.9|1013.9|158
1653485400000|2022-05-25 13:30:00|1015.6|1015.1|1018.3|1017.8|1018.8|1018.3|1015.5|1015|5449
1653485700000|2022-05-25 13:35:00|1018.5|1018|1018.3|1017.8|1020|1019.5|1017.8|1017.3|1909
1653486000000|2022-05-25 13:40:00|1018.4|1017.9|1017.8|1017.3|1019.1|1018.6|1016.4|1015.9|1493
1653486300000|2022-05-25 13:45:00|1017.9|1017.4|1015.9|1015.4|1019.2|1018.7|1015.8|1015.3|1866
1653486600000|2022-05-25 13:50:00|1016.1|1015.6|1016|1015.5|1016.7|1016.2|1015.6|1015.1|1224
1653486900000|2022-05-25 13:55:00|1016.2|1015.7|1016.8|1016.3|1017.5|1017|1015.9|1015.4|1276
1653487200000|2022-05-25 14:00:00|1016.9|1016.4|1017.9|1017.4|1018.2|1017.7|1016.6|1016.1|1143
1653487500000|2022-05-25 14:05:00|1017.8|1017.3|1016.6|1016.1|1017.8|1017.3|1015.9|1015.4|833
1653487800000|2022-05-25 14:10:00|1016.5|1016|1017.4|1016.9|1017.5|1017|1015.8|1015.3|828
1653488100000|2022-05-25 14:15:00|1017.3|1016.8|1018.3|1017.8|1018.9|1018.4|1017.1|1016.6|1102
1653488400000|2022-05-25 14:20:00|1018.4|1017.9|1019.2|1018.7|1019.4|1018.9|1017.9|1017.4|658
1653488700000|2022-05-25 14:25:00|1019.3|1018.8|1020.1|1019.6|1020.2|1019.7|1019.2|1018.7|1165
1653489000000|2022-05-25 14:30:00|1020.2|1019.7|1020.7|1020.2|1020.8|1020.3|1019.5|1019|765
1653489300000|2022-05-25 14:35:00|1020.6|1020.1|1021.4|1020.9|1021.6|1021.1|1020.4|1019.9|1555
1653489600000|2022-05-25 14:40:00|1021.5|1021|1020.1|1019.6|1021.6|1021.1|1019.8|1019.3|1167
1653489900000|2022-05-25 14:45:00|1020.2|1019.7|1019.1|1018.6|1020.3|1019.8|1018.4|1017.9|541
1653490200000|2022-05-25 14:50:00|1019.2|1018.7|1019.5|1019|1020.2|1019.7|1018.9|1018.4|1298
1653490500000|2022-05-25 14:55:00|1019.6|1019.1|1020.5|1020|1020.7|1020.2|1019.4|1018.9|852
1653490800000|2022-05-25 15:00:00|1020.4|1019.9|1019.4|1018.9|1020.7|1020.2|1019.1|1018.6|578
1653491100000|2022-05-25 15:05:00|1019.5|1019|1019.9|1019.4|1020.3|1019.8|1019.4|1018.9|871
1653491400000|2022-05-25 15:10:00|1019.8|1019.3|1020|1019.5|1020.5|1020|1019.8|1019.3|384
1653491700000|2022-05-25 15:15:00|1020.1|1019.6|1020|1019.5|1020.3|1019.8|1019.4|1018.9|630
1653492000000|2022-05-25 15:20:00|1019.9|1019.4|1020|1019.5|1020|1019.5|1019.2|1018.7|370
1653492300000|2022-05-25 15:25:00|1020.1|1019.6|1020|1019.5|1020.3|1019.8|1019.5|1019|1174
1653492600000|2022-05-25 15:30:00|1020.1|1019.6|1017.6|1017.1|1020.1|1019.6|1017.5|1017|736
1653492900000|2022-05-25 15:35:00|1017.7|1017.2|1016.9|1016.4|1017.9|1017.4|1016.2|1015.7|1097
1653493200000|2022-05-25 15:40:00|1016.8|1016.3|1017.5|1017|1018|1017.5|1016.5|1016|1022
1653493500000|2022-05-25 15:45:00|1017.4|1016.9|1017.6|1017.1|1018.1|1017.6|1017.3|1016.8|429
1653493800000|2022-05-25 15:50:00|1017.5|1017|1016.6|1016.1|1017.7|1017.2|1016.5|1016|1176
1653494100000|2022-05-25 15:55:00|1016.7|1016.2|1017.1|1016.6|1017.8|1017.3|1016.6|1016.1|481
1653494400000|2022-05-25 16:00:00|1017.3|1016.8|1017.5|1017|1018.2|1017.7|1017|1016.5|289
1653494700000|2022-05-25 16:05:00|1017.6|1017.1|1016.6|1016.1|1017.8|1017.3|1016.5|1016|580
1653495000000|2022-05-25 16:10:00|1016.5|1016|1017|1016.5|1017.4|1016.9|1016.4|1015.9|482
1653495300000|2022-05-25 16:15:00|1017.1|1016.6|1015.7|1015.2|1017.1|1016.6|1015.6|1015.1|898
1653495600000|2022-05-25 16:20:00|1015.6|1015.1|1014.6|1014.1|1015.6|1015.1|1014.3|1013.8|899
1653495900000|2022-05-25 16:25:00|1014.5|1014|1014.3|1013.8|1014.6|1014.1|1013.6|1013.1|590
1653496200000|2022-05-25 16:30:00|1014.4|1013.9|1014.3|1013.8|1015.3|1014.8|1014.2|1013.7|434
1653496500000|2022-05-25 16:35:00|1014.2|1013.7|1014.1|1013.6|1014.5|1014|1013.3|1012.8|814
1653496800000|2022-05-25 16:40:00|1014.2|1013.7|1015.2|1014.7|1015.2|1014.7|1014.2|1013.7|488
1653497100000|2022-05-25 16:45:00|1015.1|1014.6|1016.2|1015.7|1016.4|1015.9|1015|1014.5|993
1653497400000|2022-05-25 16:50:00|1016.1|1015.6|1015.5|1015|1016.1|1015.6|1015.2|1014.7|278
1653497700000|2022-05-25 16:55:00|1015.4|1014.9|1016.2|1015.7|1016.3|1015.8|1015|1014.5|431
1653498000000|2022-05-25 17:00:00|1016.1|1015.6|1015.6|1015.1|1016.2|1015.7|1015.2|1014.7|574
1653498300000|2022-05-25 17:05:00|1015.7|1015.2|1015.3|1014.8|1015.9|1015.4|1015.2|1014.7|363
1653498600000|2022-05-25 17:10:00|1015.4|1014.9|1015.4|1014.9|1015.5|1015|1014.5|1014|428
1653498900000|2022-05-25 17:15:00|1015.5|1015|1015.6|1015.1|1016.2|1015.7|1015.4|1014.9|540
1653499200000|2022-05-25 17:20:00|1015.5|1015|1015.5|1015|1016|1015.5|1015.2|1014.7|367
1653499500000|2022-05-25 17:25:00|1015.4|1014.9|1016.2|1015.7|1016.6|1016.1|1015.1|1014.6|480
1653499800000|2022-05-25 17:30:00|1016.1|1015.6|1016.9|1016.4|1016.9|1016.4|1016.1|1015.6|277
1653500100000|2022-05-25 17:35:00|1016.8|1016.3|1017.3|1016.8|1017.8|1017.3|1016.8|1016.3|495
1653500400000|2022-05-25 17:40:00|1017.4|1016.9|1017.3|1016.8|1017.6|1017.1|1016.8|1016.3|388
1653500700000|2022-05-25 17:45:00|1017.4|1016.9|1017.7|1017.2|1017.9|1017.4|1017.3|1016.8|317
1653501000000|2022-05-25 17:50:00|1017.8|1017.3|1017.2|1016.7|1017.8|1017.3|1017|1016.5|333
1653501300000|2022-05-25 17:55:00|1017.3|1016.8|1017.4|1016.9|1017.7|1017.2|1016.8|1016.3|334
1653501600000|2022-05-25 18:00:00|1017.5|1017|1019.7|1019.2|1021.4|1020.9|1016.9|1016.4|2769
1653501900000|2022-05-25 18:05:00|1019.8|1019.3|1017|1016.5|1020.4|1019.9|1014|1013.5|1704
1653502200000|2022-05-25 18:10:00|1017.2|1016.7|1019.1|1018.6|1020|1019.5|1017.2|1016.7|2056
1653502500000|2022-05-25 18:15:00|1019.2|1018.7|1019|1018.5|1020.8|1020.3|1018.4|1017.9|1036
1653502800000|2022-05-25 18:20:00|1018.8|1018.3|1019.2|1018.7|1020.4|1019.9|1018.4|1017.9|697
1653503100000|2022-05-25 18:25:00|1019.1|1018.6|1020.9|1020.4|1021.1|1020.6|1018.9|1018.4|910
1653503400000|2022-05-25 18:30:00|1021|1020.5|1021.3|1020.8|1021.4|1020.9|1020.1|1019.6|684
1653503700000|2022-05-25 18:35:00|1021.2|1020.7|1020.5|1020|1021.6|1021.1|1020.3|1019.8|1040
1653504000000|2022-05-25 18:40:00|1020.6|1020.1|1021|1020.5|1021.9|1021.4|1020.5|1020|506
1653504300000|2022-05-25 18:45:00|1021.1|1020.6|1020.9|1020.4|1021.6|1021.1|1020.6|1020.1|558
1653504600000|2022-05-25 18:50:00|1021|1020.5|1022.6|1022.1|1022.8|1022.3|1021|1020.5|773
1653504900000|2022-05-25 18:55:00|1022.8|1022.3|1023|1022.5|1023.2|1022.7|1022.5|1022|448
1653505200000|2022-05-25 19:00:00|1023.1|1022.6|1024.7|1024.2|1024.8|1024.3|1022.5|1022|882
1653505500000|2022-05-25 19:05:00|1024.6|1024.1|1025|1024.5|1025.2|1024.7|1024.2|1023.7|360
1653505800000|2022-05-25 19:10:00|1024.9|1024.4|1025.3|1024.8|1025.5|1025|1024.8|1024.3|632
1653506100000|2022-05-25 19:15:00|1025.4|1024.9|1024.7|1024.2|1025.4|1024.9|1024.4|1023.9|746
1653506400000|2022-05-25 19:20:00|1024.8|1024.3|1024.6|1024.1|1025.1|1024.6|1024.1|1023.6|477
1653506700000|2022-05-25 19:25:00|1024.5|1024|1024.5|1024|1024.7|1024.2|1024.1|1023.6|637
1653507000000|2022-05-25 19:30:00|1024.4|1023.9|1023.9|1023.4|1024.9|1024.4|1023.7|1023.2|482
1653507300000|2022-05-25 19:35:00|1023.8|1023.3|1023.4|1022.9|1023.9|1023.4|1022.9|1022.4|444
1653507600000|2022-05-25 19:40:00|1023.3|1022.8|1023.6|1023.1|1023.6|1023.1|1022.8|1022.3|474
1653507900000|2022-05-25 19:45:00|1023.4|1022.9|1023|1022.5|1023.4|1022.9|1022.4|1021.9|906
1653508200000|2022-05-25 19:50:00|1022.3|1021.8|1022.7|1022.2|1023|1022.5|1021.4|1020.9|1195
1653508500000|2022-05-25 19:55:00|1022.6|1022.1|1023.1|1022.6|1023.4|1022.9|1022.4|1021.9|5536
1653508800000|2022-05-25 20:00:00|1023.3|1022.3|1023.4|1022.4|1023.5|1022.5|1022.9|1021.9|1015
1653509100000|2022-05-25 20:05:00|1023.1|1022.1|1022.7|1021.7|1023.7|1022.7|1022.6|1021.6|451
1653509400000|2022-05-25 20:10:00|1022.8|1021.8|1022.8|1021.8|1023.1|1022.1|1022.5|1021.5|110
1653509700000|2022-05-25 20:15:00|1022.7|1021.7|1022.5|1021.5|1022.7|1021.7|1022.1|1021.1|108
1653510000000|2022-05-25 20:20:00|1022.3|1021.3|1020.6|1019.6|1022.3|1021.3|1020.6|1019.6|120
1653510300000|2022-05-25 20:25:00|1020.3|1019.3|1021|1020|1021|1020|1019.9|1018.9|31
1653510600000|2022-05-25 20:30:00|1021.1|1020.1|1022.5|1021.5|1022.5|1021.5|1021.1|1020.1|45
1653510900000|2022-05-25 20:35:00|1022.4|1021.4|1022.8|1021.8|1022.8|1021.8|1022.4|1021.4|23
1653511200000|2022-05-25 20:40:00|1022.7|1021.7|1022.6|1021.6|1022.9|1021.9|1022.6|1021.6|15
1653511500000|2022-05-25 20:45:00|1022.2|1021.2|1022.5|1021.5|1022.9|1021.9|1021.7|1020.7|101
1653511800000|2022-05-25 20:50:00|1022.7|1021.7|1022.3|1021.3|1022.7|1021.7|1022.3|1021.3|10
1653512100000|2022-05-25 20:55:00|1022.2|1021.2|1022.4|1021.4|1022.4|1021.4|1021.6|1020.6|38
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1023.7|1021.7|1024.1|1022.1|1022.9|1020.9|0
1653516300000|2022-05-25 22:05:00|1023.8|1021.8|1023.6|1021.6|1024|1022|1023.4|1021.4|0
1653516600000|2022-05-25 22:10:00|1023.7|1021.7|1024.4|1022.4|1024.5|1022.5|1023.6|1021.6|0
1653516900000|2022-05-25 22:15:00|1024.5|1022.5|1024.2|1022.2|1024.5|1022.5|1024.1|1022.1|0
1653517200000|2022-05-25 22:20:00|1024.1|1022.1|1023.8|1021.8|1024.3|1022.3|1023.7|1021.7|0
1653517500000|2022-05-25 22:25:00|1023.7|1021.7|1022.9|1020.9|1023.9|1021.9|1022.9|1020.9|0
1653517800000|2022-05-25 22:30:00|1023|1021|1023.3|1021.3|1023.3|1021.3|1022.8|1020.8|0
1653518100000|2022-05-25 22:35:00|1023.2|1021.2|1023.5|1021.5|1023.6|1021.6|1023.2|1021.2|0
1653518400000|2022-05-25 22:40:00|1023.6|1021.6|1023.3|1021.3|1023.8|1021.8|1023.3|1021.3|0
1653518700000|2022-05-25 22:45:00|1023.2|1021.2|1023.1|1021.1|1023.3|1021.3|1023.1|1021.1|0
1653519000000|2022-05-25 22:50:00|1023|1021|1023.1|1021.1|1023.2|1021.2|1023|1021|0
1653519300000|2022-05-25 22:55:00|1023.2|1021.2|1024|1022|1024.2|1022.2|1023|1021|0
1653519600000|2022-05-25 23:00:00|1024.1|1022.1|1024.2|1022.2|1024.3|1022.3|1023.9|1021.9|0
1653519900000|2022-05-25 23:05:00|1024.3|1022.3|1023.8|1021.8|1024.3|1022.3|1023.8|1021.8|0
1653520200000|2022-05-25 23:10:00|1023.9|1021.9|1024.6|1022.6|1024.6|1022.6|1023.9|1021.9|0
1653520500000|2022-05-25 23:15:00|1024.5|1022.5|1024.4|1022.4|1024.7|1022.7|1024.4|1022.4|0
1653520800000|2022-05-25 23:20:00|1024.3|1022.3|1024|1022|1024.4|1022.4|1024|1022|0
1653521100000|2022-05-25 23:25:00|1024.1|1022.1|1024.1|1022.1|1024.1|1022.1|1023.9|1021.9|0
1653521400000|2022-05-25 23:30:00|1024|1022|1023.7|1021.7|1024.4|1022.4|1023.7|1021.7|0
1653521700000|2022-05-25 23:35:00|1023.8|1021.8|1023.6|1021.6|1024.1|1022.1|1023.5|1021.5|0
1653522000000|2022-05-25 23:40:00|1023.3|1021.3|1023.8|1021.8|1023.9|1021.9|1023.3|1021.3|0
1653522300000|2022-05-25 23:45:00|1023.9|1021.9|1023.6|1021.6|1024.1|1022.1|1023.4|1021.4|0
1653522600000|2022-05-25 23:50:00|1023.5|1021.5|1022.6|1020.6|1023.6|1021.6|1022.6|1020.6|0
1653522900000|2022-05-25 23:55:00|1022.5|1020.5|1022.6|1020.6|1022.8|1020.8|1022.2|1020.2|0
1653523200000|2022-05-26 00:00:00|1019.5|1018.5|1022.4|1021.4|1022.4|1021.4|1019.5|1018.5|13
1653523500000|2022-05-26 00:05:00|1022.1|1021.1|1023.6|1022.6|1023.6|1022.6|1022.1|1021.1|44
1653523800000|2022-05-26 00:10:00|1024.1|1023.1|1025.8|1024.8|1025.8|1024.8|1024.1|1023.1|64
1653524100000|2022-05-26 00:15:00|1026|1025|1024.6|1023.6|1026|1025|1024.4|1023.4|54
1653524400000|2022-05-26 00:20:00|1024.7|1023.7|1024.4|1023.4|1025|1024|1024.4|1023.4|36
1653524700000|2022-05-26 00:25:00|1024.5|1023.5|1025.7|1024.7|1025.7|1024.7|1024.5|1023.5|37
1653525000000|2022-05-26 00:30:00|1025.9|1024.9|1027.8|1026.8|1028|1027|1025.5|1024.5|242
1653525300000|2022-05-26 00:35:00|1027.7|1026.7|1027.2|1026.2|1027.9|1026.9|1026.9|1025.9|85
1653525600000|2022-05-26 00:40:00|1027.4|1026.4|1027.6|1026.6|1027.6|1026.6|1026.3|1025.3|15
1653525900000|2022-05-26 00:45:00|1027.8|1026.8|1027.6|1026.6|1027.8|1026.8|1027.4|1026.4|32
1653526200000|2022-05-26 00:50:00|1027.4|1026.4|1027.3|1026.3|1027.4|1026.4|1026.7|1025.7|17
1653526500000|2022-05-26 00:55:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1026.6|1025.6|9
1653526800000|2022-05-26 01:00:00|1027.4|1026.4|1026.4|1025.4|1027.4|1026.4|1026.3|1025.3|46
1653527100000|2022-05-26 01:05:00|1026.5|1025.5|1027.6|1026.6|1027.6|1026.6|1026.3|1025.3|52
1653527400000|2022-05-26 01:10:00|1027.9|1026.9|1027.3|1026.3|1027.9|1026.9|1027|1026|39
1653527700000|2022-05-26 01:15:00|1026.9|1025.9|1027.2|1026.2|1028.1|1027.1|1026.8|1025.8|89
1653528000000|2022-05-26 01:20:00|1027.3|1026.3|1025.9|1024.9|1027.3|1026.3|1025.6|1024.6|58
1653528300000|2022-05-26 01:25:00|1026.3|1025.3|1024.5|1023.5|1026.3|1025.3|1024.2|1023.2|38
1653528600000|2022-05-26 01:30:00|1024.2|1023.2|1023.1|1022.1|1024.5|1023.5|1022.4|1021.4|136
1653528900000|2022-05-26 01:35:00|1022.9|1021.9|1019.4|1018.4|1022.9|1021.9|1019.4|1018.4|77
1653529200000|2022-05-26 01:40:00|1019.6|1018.6|1019.9|1018.9|1020|1019|1018.8|1017.8|101
1653529500000|2022-05-26 01:45:00|1019.2|1018.2|1018.2|1017.2|1019.8|1018.8|1017.7|1016.7|55
1653529800000|2022-05-26 01:50:00|1017.9|1016.9|1017.8|1016.8|1018.3|1017.3|1017|1016|112
1653530100000|2022-05-26 01:55:00|1017.2|1016.2|1014|1013|1017.2|1016.2|1014|1013|150
1653530400000|2022-05-26 02:00:00|1014.2|1013.2|1014.1|1013.1|1014.9|1013.9|1013.7|1012.7|180
1653530700000|2022-05-26 02:05:00|1014|1013|1015.3|1014.3|1015.8|1014.8|1013.7|1012.7|62
1653531000000|2022-05-26 02:10:00|1015.4|1014.4|1014.9|1013.9|1016.1|1015.1|1014.9|1013.9|15
1653531300000|2022-05-26 02:15:00|1014.7|1013.7|1017.1|1016.1|1017.3|1016.3|1014.6|1013.6|33
1653531600000|2022-05-26 02:20:00|1017.7|1016.7|1017|1016|1018.3|1017.3|1016.7|1015.7|130
1653531900000|2022-05-26 02:25:00|1017.4|1016.4|1018.5|1017.5|1019.2|1018.2|1017.4|1016.4|55
1653532200000|2022-05-26 02:30:00|1018.9|1017.9|1021.2|1020.2|1021.2|1020.2|1018.8|1017.8|98
1653532500000|2022-05-26 02:35:00|1021|1020|1019.5|1018.5|1021.5|1020.5|1019.3|1018.3|97
1653532800000|2022-05-26 02:40:00|1019.8|1018.8|1018.6|1017.6|1020.2|1019.2|1018.4|1017.4|74
1653533100000|2022-05-26 02:45:00|1019|1018|1018.2|1017.2|1019.2|1018.2|1018|1017|54
1653533400000|2022-05-26 02:50:00|1018.4|1017.4|1018.8|1017.8|1018.8|1017.8|1018.4|1017.4|21
1653533700000|2022-05-26 02:55:00|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|2
1653534000000|2022-05-26 03:00:00|1017.5|1016.5|1017.8|1016.8|1017.8|1016.8|1017.4|1016.4|9
1653534300000|2022-05-26 03:05:00|1017.1|1016.1|1015.5|1014.5|1017.2|1016.2|1015.4|1014.4|86
1653534600000|2022-05-26 03:10:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1014.8|1013.8|17
1653534900000|2022-05-26 03:15:00|1014.9|1013.9|1013.6|1012.6|1014.9|1013.9|1013.6|1012.6|74
1653535200000|2022-05-26 03:20:00|1013.7|1012.7|1015.3|1014.3|1015.3|1014.3|1013.7|1012.7|17
1653535500000|2022-05-26 03:25:00|1016.4|1015.4|1018.1|1017.1|1018.1|1017.1|1016.4|1015.4|8
1653535800000|2022-05-26 03:30:00|1017.6|1016.6|1020.6|1019.6|1020.8|1019.8|1017.4|1016.4|246
1653536100000|2022-05-26 03:35:00|1020.4|1019.4|1019.7|1018.7|1020.7|1019.7|1019.4|1018.4|48
1653536400000|2022-05-26 03:40:00|1019.9|1018.9|1021|1020|1021.4|1020.4|1019.9|1018.9|36
1653536700000|2022-05-26 03:45:00|1020.9|1019.9|1020.7|1019.7|1020.9|1019.9|1020.5|1019.5|8
1653537000000|2022-05-26 03:50:00|1020.6|1019.6|1020.2|1019.2|1020.6|1019.6|1020|1019|22
1653537300000|2022-05-26 03:55:00|1020.3|1019.3|1021|1020|1021.5|1020.5|1020.3|1019.3|38
1653537600000|2022-05-26 04:00:00|1020.8|1019.8|1020.6|1019.6|1020.9|1019.9|1020.4|1019.4|24
1653537900000|2022-05-26 04:05:00|1020.4|1019.4|1020.7|1019.7|1020.8|1019.8|1020.4|1019.4|22
1653538200000|2022-05-26 04:10:00|1020.4|1019.4|1019.9|1018.9|1020.4|1019.4|1019.8|1018.8|9
1653538500000|2022-05-26 04:15:00|1019.5|1018.5|1019.4|1018.4|1019.8|1018.8|1019.3|1018.3|16
1653538800000|2022-05-26 04:20:00|1019.5|1018.5|1018.7|1017.7|1019.5|1018.5|1018.7|1017.7|13
1653539100000|2022-05-26 04:25:00|1018.4|1017.4|1018.5|1017.5|1018.8|1017.8|1018.1|1017.1|19
1653539400000|2022-05-26 04:30:00|1018.2|1017.2|1018.3|1017.3|1018.3|1017.3|1018.2|1017.2|7
1653539700000|2022-05-26 04:35:00|1017.9|1016.9|1018|1017|1018.2|1017.2|1017.9|1016.9|9
1653540000000|2022-05-26 04:40:00|1017.8|1016.8|1017.2|1016.2|1017.9|1016.9|1017|1016|44
1653540300000|2022-05-26 04:45:00|1017|1016|1017.3|1016.3|1017.4|1016.4|1016.9|1015.9|16
1653540600000|2022-05-26 04:50:00|1017.4|1016.4|1016.1|1015.1|1017.4|1016.4|1016.1|1015.1|37
1653540900000|2022-05-26 04:55:00|1016.2|1015.2|1015.5|1014.5|1016.2|1015.2|1015.3|1014.3|57
1653541200000|2022-05-26 05:00:00|1015.6|1014.6|1016.2|1015.2|1016.6|1015.6|1015.5|1014.5|232
1653541500000|2022-05-26 05:05:00|1016.3|1015.3|1016.1|1015.1|1016.6|1015.6|1015.9|1014.9|83
1653541800000|2022-05-26 05:10:00|1016|1015|1015|1014|1016.4|1015.4|1015|1014|32
1653542100000|2022-05-26 05:15:00|1014.9|1013.9|1014.9|1013.9|1015|1014|1014.4|1013.4|53
1653542400000|2022-05-26 05:20:00|1015.1|1014.1|1014.7|1013.7|1015.3|1014.3|1014.4|1013.4|13
1653542700000|2022-05-26 05:25:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1013.7|1012.7|22
1653543000000|2022-05-26 05:30:00|1014.7|1013.7|1014.8|1013.8|1015|1014|1014.5|1013.5|17
1653543300000|2022-05-26 05:35:00|1015|1014|1014.5|1013.5|1015.5|1014.5|1014.5|1013.5|22
1653543600000|2022-05-26 05:40:00|1014.7|1013.7|1014.3|1013.3|1014.7|1013.7|1014.3|1013.3|6
1653543900000|2022-05-26 05:45:00|1014.2|1013.2|1014.5|1013.5|1014.8|1013.8|1014.1|1013.1|39
1653544200000|2022-05-26 05:50:00|1013.7|1012.7|1012|1011|1013.7|1012.7|1011.9|1010.9|118
1653544500000|2022-05-26 05:55:00|1011.9|1010.9|1011.8|1010.8|1012|1011|1010.7|1009.7|280
1653544800000|2022-05-26 06:00:00|1012|1011|1011.1|1010.1|1012.4|1011.4|1011.1|1010.1|66
1653545100000|2022-05-26 06:05:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1010.6|1009.6|42
1653545400000|2022-05-26 06:10:00|1011.1|1010.1|1011.4|1010.4|1011.9|1010.9|1010.8|1009.8|33
1653545700000|2022-05-26 06:15:00|1011.6|1010.6|1012.7|1011.7|1012.7|1011.7|1011.6|1010.6|39
1653546000000|2022-05-26 06:20:00|1012.5|1011.5|1013.2|1012.2|1013.2|1012.2|1011.9|1010.9|51
1653546300000|2022-05-26 06:25:00|1013.4|1012.4|1012.7|1011.7|1013.7|1012.7|1012.7|1011.7|49
1653546600000|2022-05-26 06:30:00|1013|1012|1012.7|1011.7|1013.1|1012.1|1012.6|1011.6|16
1653546900000|2022-05-26 06:35:00|1012.8|1011.8|1013.5|1012.5|1013.8|1012.8|1012.8|1011.8|84
1653547200000|2022-05-26 06:40:00|1013.4|1012.4|1013.5|1012.5|1013.9|1012.9|1013.3|1012.3|139
1653547500000|2022-05-26 06:45:00|1013.7|1012.7|1013.3|1012.3|1014.2|1013.2|1013.3|1012.3|99
1653547800000|2022-05-26 06:50:00|1013.5|1012.5|1013.6|1012.6|1013.7|1012.7|1013.4|1012.4|40
1653548100000|2022-05-26 06:55:00|1013.8|1012.8|1013.8|1012.8|1014.3|1013.3|1013.6|1012.6|150
1653548400000|2022-05-26 07:00:00|1013.9|1012.9|1014.5|1013.5|1015.2|1014.2|1013.5|1012.5|239
1653548700000|2022-05-26 07:05:00|1014.3|1013.3|1015.4|1014.4|1015.8|1014.8|1014.2|1013.2|183
1653549000000|2022-05-26 07:10:00|1015.5|1014.5|1015|1014|1015.8|1014.8|1014.6|1013.6|243
1653549300000|2022-05-26 07:15:00|1014.8|1013.8|1015.8|1014.8|1016.4|1015.4|1014.6|1013.6|271
1653549600000|2022-05-26 07:20:00|1015.9|1014.9|1017|1016|1017.2|1016.2|1015.9|1014.9|271
1653549900000|2022-05-26 07:25:00|1016.9|1015.9|1017.2|1016.2|1017.4|1016.4|1016.6|1015.6|114
1653550200000|2022-05-26 07:30:00|1017.3|1016.3|1018|1017|1018.4|1017.4|1017.3|1016.3|256
1653550500000|2022-05-26 07:35:00|1018.1|1017.1|1018.5|1017.5|1019|1018|1017.7|1016.7|183
1653550800000|2022-05-26 07:40:00|1018.6|1017.6|1019.5|1018.5|1019.6|1018.6|1018.4|1017.4|144
1653551100000|2022-05-26 07:45:00|1019.6|1018.6|1019.7|1018.7|1020.1|1019.1|1019.3|1018.3|224
1653551400000|2022-05-26 07:50:00|1019.8|1018.8|1020.3|1019.3|1020.3|1019.3|1019.5|1018.5|322
1653551700000|2022-05-26 07:55:00|1020.2|1019.2|1020|1019|1020.6|1019.6|1019.9|1018.9|395
1653552000000|2022-05-26 08:00:00|1019.9|1018.9|1020|1019|1020.2|1019.2|1019.6|1018.6|327
1653552300000|2022-05-26 08:05:00|1019.9|1018.9|1019.9|1018.9|1020.7|1019.7|1019.4|1018.4|274
1653552600000|2022-05-26 08:10:00|1019.8|1018.8|1018.9|1017.9|1020.4|1019.4|1018.9|1017.9|110
1653552900000|2022-05-26 08:15:00|1018.8|1017.8|1018.1|1017.1|1018.9|1017.9|1018.1|1017.1|96
1653553200000|2022-05-26 08:20:00|1018.2|1017.2|1017.7|1016.7|1018.3|1017.3|1017.7|1016.7|75
1653553500000|2022-05-26 08:25:00|1017.6|1016.6|1017.5|1016.5|1017.9|1016.9|1017.4|1016.4|157
1653553800000|2022-05-26 08:30:00|1017.8|1016.8|1017.5|1016.5|1018.5|1017.5|1017.5|1016.5|537
1653554100000|2022-05-26 08:35:00|1017.4|1016.4|1016.9|1015.9|1017.5|1016.5|1016.7|1015.7|213
1653554400000|2022-05-26 08:40:00|1017|1016|1017.2|1016.2|1017.3|1016.3|1016.7|1015.7|184
1653554700000|2022-05-26 08:45:00|1017.1|1016.1|1016.8|1015.8|1017.4|1016.4|1016.7|1015.7|189
1653555000000|2022-05-26 08:50:00|1017|1016|1017.5|1016.5|1018|1017|1017|1016|118
1653555300000|2022-05-26 08:55:00|1017.9|1016.9|1017.8|1016.8|1018.2|1017.2|1017.6|1016.6|70
1653555600000|2022-05-26 09:00:00|1017.9|1016.9|1017.2|1016.2|1017.9|1016.9|1017.1|1016.1|94
1653555900000|2022-05-26 09:05:00|1017|1016|1017.8|1016.8|1017.8|1016.8|1016.7|1015.7|77
1653556200000|2022-05-26 09:10:00|1017.7|1016.7|1018.5|1017.5|1018.6|1017.6|1017.7|1016.7|113
1653556500000|2022-05-26 09:15:00|1018.6|1017.6|1018.3|1017.3|1018.9|1017.9|1018.2|1017.2|79
1653556800000|2022-05-26 09:20:00|1018.2|1017.2|1019.3|1018.3|1019.3|1018.3|1018.2|1017.2|69
1653557100000|2022-05-26 09:25:00|1019.4|1018.4|1019.2|1018.2|1019.6|1018.6|1019|1018|56
1653557400000|2022-05-26 09:30:00|1019|1018|1019.4|1018.4|1019.4|1018.4|1018.7|1017.7|52
1653557700000|2022-05-26 09:35:00|1019.3|1018.3|1019.6|1018.6|1019.6|1018.6|1019.2|1018.2|119
1653558000000|2022-05-26 09:40:00|1019.7|1018.7|1020.4|1019.4|1020.4|1019.4|1019.6|1018.6|495
1653558300000|2022-05-26 09:45:00|1020.5|1019.5|1021.2|1020.2|1021.2|1020.2|1020.5|1019.5|648
1653558600000|2022-05-26 09:50:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.8|1019.8|217
1653558900000|2022-05-26 09:55:00|1021.2|1020.2|1021.3|1020.3|1021.6|1020.6|1021|1020|95
1653559200000|2022-05-26 10:00:00|1021.1|1020.1|1021.5|1020.5|1021.6|1020.6|1021|1020|85
1653559500000|2022-05-26 10:05:00|1021.6|1020.6|1022.6|1021.6|1022.6|1021.6|1021.5|1020.5|494
1653559800000|2022-05-26 10:10:00|1022.5|1021.5|1021.5|1020.5|1022.5|1021.5|1021.4|1020.4|268
1653560100000|2022-05-26 10:15:00|1021.4|1020.4|1021|1020|1021.4|1020.4|1020.9|1019.9|46
1653560400000|2022-05-26 10:20:00|1020.9|1019.9|1021|1020|1021.2|1020.2|1020.9|1019.9|54
1653560700000|2022-05-26 10:25:00|1020.9|1019.9|1020.5|1019.5|1021|1020|1020.4|1019.4|42
1653561000000|2022-05-26 10:30:00|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|84
1653561300000|2022-05-26 10:35:00|1020.5|1019.5|1020.7|1019.7|1020.7|1019.7|1020.4|1019.4|42
1653561600000|2022-05-26 10:40:00|1020.8|1019.8|1021.1|1020.1|1021.1|1020.1|1020.4|1019.4|64
1653561900000|2022-05-26 10:45:00|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|1021|1020|61
1653562200000|2022-05-26 10:50:00|1021.1|1020.1|1021.7|1020.7|1021.8|1020.8|1021.1|1020.1|91
1653562500000|2022-05-26 10:55:00|1021.8|1020.8|1021.7|1020.7|1022.2|1021.2|1021.6|1020.6|86
1653562800000|2022-05-26 11:00:00|1021.5|1020.5|1023.3|1022.3|1023.5|1022.5|1021.5|1020.5|333
1653563100000|2022-05-26 11:05:00|1023|1022|1022.7|1021.7|1023|1022|1022.3|1021.3|240
1653563400000|2022-05-26 11:10:00|1022.8|1021.8|1023.4|1022.4|1023.4|1022.4|1022.6|1021.6|146
1653563700000|2022-05-26 11:15:00|1023.2|1022.2|1023.8|1022.8|1024.2|1023.2|1023|1022|108
1653564000000|2022-05-26 11:20:00|1023.7|1022.7|1024.5|1023.5|1024.6|1023.6|1023.5|1022.5|252
1653564300000|2022-05-26 11:25:00|1024.6|1023.6|1024.5|1023.5|1024.9|1023.9|1024.2|1023.2|134
1653564600000|2022-05-26 11:30:00|1024.4|1023.4|1023.4|1022.4|1024.5|1023.5|1023.2|1022.2|244
1653564900000|2022-05-26 11:35:00|1023.3|1022.3|1023.1|1022.1|1023.3|1022.3|1022.9|1021.9|228
1653565200000|2022-05-26 11:40:00|1023|1022|1023.1|1022.1|1023.3|1022.3|1022.9|1021.9|135
1653565500000|2022-05-26 11:45:00|1023|1022|1024|1023|1024.1|1023.1|1022.8|1021.8|129
1653565800000|2022-05-26 11:50:00|1023.9|1022.9|1023.7|1022.7|1024.1|1023.1|1023.5|1022.5|91
1653566100000|2022-05-26 11:55:00|1023.6|1022.6|1023.2|1022.2|1023.6|1022.6|1022.8|1021.8|121
1653566400000|2022-05-26 12:00:00|1023.1|1022.1|1022.6|1021.6|1023.2|1022.2|1022.5|1021.5|248
1653566700000|2022-05-26 12:05:00|1022.5|1021.5|1022.2|1021.2|1022.6|1021.6|1021.9|1020.9|253
1653567000000|2022-05-26 12:10:00|1022.3|1021.3|1022.1|1021.1|1022.3|1021.3|1022.1|1021.1|231
1653567300000|2022-05-26 12:15:00|1022|1021|1021.6|1020.6|1022|1021|1021.2|1020.2|280
1653567600000|2022-05-26 12:20:00|1021.7|1020.7|1022.3|1021.3|1022.6|1021.6|1021.7|1020.7|197
1653567900000|2022-05-26 12:25:00|1022.2|1021.2|1022.4|1021.4|1022.8|1021.8|1022.1|1021.1|177
1653568200000|2022-05-26 12:30:00|1022.3|1021.3|1021.6|1020.6|1023.3|1022.3|1020.7|1019.7|551
1653568500000|2022-05-26 12:35:00|1021.5|1020.5|1021.5|1020.5|1021.7|1020.7|1020.7|1019.7|250
1653568800000|2022-05-26 12:40:00|1021.4|1020.4|1022.3|1021.3|1022.6|1021.6|1021.1|1020.1|175
1653569100000|2022-05-26 12:45:00|1021.9|1020.9|1022.5|1021.5|1022.9|1021.9|1021.9|1020.9|117
1653569400000|2022-05-26 12:50:00|1022.4|1021.4|1023.4|1022.4|1023.4|1022.4|1022|1021|254
1653569700000|2022-05-26 12:55:00|1023.3|1022.3|1022.3|1021.3|1023.3|1022.3|1022.2|1021.2|181
1653570000000|2022-05-26 13:00:00|1022.4|1021.4|1022.6|1021.6|1022.9|1021.9|1022.3|1021.3|95
1653570300000|2022-05-26 13:05:00|1022.5|1021.5|1022.4|1021.4|1022.9|1021.9|1022.2|1021.2|155
1653570600000|2022-05-26 13:10:00|1022.6|1021.6|1022.4|1021.4|1022.9|1021.9|1022.3|1021.3|170
1653570900000|2022-05-26 13:15:00|1022.3|1021.3|1021.5|1020.5|1022.5|1021.5|1021.3|1020.3|346
1653571200000|2022-05-26 13:20:00|1021.6|1020.6|1022|1021|1022|1021|1021.4|1020.4|242
1653571500000|2022-05-26 13:25:00|1021.9|1020.9|1021.3|1020.3|1022|1021|1021|1020|507
1653571800000|2022-05-26 13:30:00|1021.1|1020.6|1024.7|1024.2|1024.9|1024.4|1021|1020.5|5843
1653572100000|2022-05-26 13:35:00|1024.8|1024.3|1027.4|1026.9|1028.1|1027.6|1024.6|1024.1|2867
1653572400000|2022-05-26 13:40:00|1027.3|1026.8|1028.4|1027.9|1029.3|1028.8|1027.1|1026.6|2022
1653572700000|2022-05-26 13:45:00|1028.5|1028|1030.1|1029.6|1030.6|1030.1|1027.6|1027.1|2190
1653573000000|2022-05-26 13:50:00|1030|1029.5|1031.8|1031.3|1032.6|1032.1|1030|1029.5|2235
1653573300000|2022-05-26 13:55:00|1031.7|1031.2|1032.2|1031.7|1033.2|1032.7|1031.3|1030.8|1352
1653573600000|2022-05-26 14:00:00|1032.6|1032.1|1033|1032.5|1034.1|1033.6|1032.4|1031.9|1950
1653573900000|2022-05-26 14:05:00|1033.1|1032.6|1034.6|1034.1|1034.7|1034.2|1032.6|1032.1|1675
1653574200000|2022-05-26 14:10:00|1034.7|1034.2|1036.1|1035.6|1036.7|1036.2|1034.1|1033.6|1616
1653574500000|2022-05-26 14:15:00|1036.2|1035.7|1037.2|1036.7|1037.2|1036.7|1036.1|1035.6|1277
1653574800000|2022-05-26 14:20:00|1037.3|1036.8|1038|1037.5|1038.1|1037.6|1037.1|1036.6|2148
1653575100000|2022-05-26 14:25:00|1037.9|1037.4|1036.1|1035.6|1038|1037.5|1036.1|1035.6|1555
1653575400000|2022-05-26 14:30:00|1036.2|1035.7|1034.8|1034.3|1036.4|1035.9|1034.3|1033.8|1343
1653575700000|2022-05-26 14:35:00|1034.9|1034.4|1035.6|1035.1|1036.1|1035.6|1034.8|1034.3|1075
1653576000000|2022-05-26 14:40:00|1035.5|1035|1035.1|1034.6|1035.8|1035.3|1034.9|1034.4|886
1653576300000|2022-05-26 14:45:00|1035|1034.5|1035.9|1035.4|1036|1035.5|1034.3|1033.8|895
1653576600000|2022-05-26 14:50:00|1036|1035.5|1035.9|1035.4|1036.6|1036.1|1035.5|1035|1071
1653576900000|2022-05-26 14:55:00|1035.8|1035.3|1036.3|1035.8|1036.3|1035.8|1035.3|1034.8|995
1653577200000|2022-05-26 15:00:00|1036.4|1035.9|1037.1|1036.6|1037.3|1036.8|1036.1|1035.6|1026
1653577500000|2022-05-26 15:05:00|1037|1036.5|1035.9|1035.4|1037.2|1036.7|1035.9|1035.4|1427
1653577800000|2022-05-26 15:10:00|1036|1035.5|1036.8|1036.3|1036.9|1036.4|1035.9|1035.4|1331
1653578100000|2022-05-26 15:15:00|1036.9|1036.4|1036.3|1035.8|1037.1|1036.6|1036|1035.5|1514
1653578400000|2022-05-26 15:20:00|1036.2|1035.7|1036.7|1036.2|1036.8|1036.3|1035.9|1035.4|1185
1653578700000|2022-05-26 15:25:00|1036.8|1036.3|1035.7|1035.2|1037.1|1036.6|1035.6|1035.1|972
1653579000000|2022-05-26 15:30:00|1035.8|1035.3|1034.7|1034.2|1036.3|1035.8|1034.7|1034.2|1310
1653579300000|2022-05-26 15:35:00|1034.6|1034.1|1035.6|1035.1|1035.6|1035.1|1034.3|1033.8|1424
1653579600000|2022-05-26 15:40:00|1035.5|1035|1036|1035.5|1036.3|1035.8|1035.1|1034.6|1752
1653579900000|2022-05-26 15:45:00|1036.1|1035.6|1035.3|1034.8|1036.2|1035.7|1035|1034.5|1230
1653580200000|2022-05-26 15:50:00|1035.4|1034.9|1035.4|1034.9|1035.6|1035.1|1035.2|1034.7|691
1653580500000|2022-05-26 15:55:00|1035.5|1035|1035.8|1035.3|1036.2|1035.7|1035.4|1034.9|1222
1653580800000|2022-05-26 16:00:00|1035.7|1035.2|1036.4|1035.9|1036.6|1036.1|1035.5|1035|1115
1653581100000|2022-05-26 16:05:00|1036.3|1035.8|1036|1035.5|1036.3|1035.8|1035.7|1035.2|732
1653581400000|2022-05-26 16:10:00|1036.1|1035.6|1036.8|1036.3|1036.9|1036.4|1036|1035.5|1454
1653581700000|2022-05-26 16:15:00|1036.9|1036.4|1037.4|1036.9|1037.5|1037|1036.5|1036|2013
1653582000000|2022-05-26 16:20:00|1037.5|1037|1037|1036.5|1037.6|1037.1|1036.8|1036.3|1191
1653582300000|2022-05-26 16:25:00|1037.1|1036.6|1037.6|1037.1|1037.6|1037.1|1036.7|1036.2|942
1653582600000|2022-05-26 16:30:00|1037.5|1037|1037.2|1036.7|1037.6|1037.1|1037.1|1036.6|730
1653582900000|2022-05-26 16:35:00|1037.1|1036.6|1037.5|1037|1037.7|1037.2|1037|1036.5|1339
1653583200000|2022-05-26 16:40:00|1037.6|1037.1|1037.4|1036.9|1037.8|1037.3|1037.1|1036.6|948
1653583500000|2022-05-26 16:45:00|1037.3|1036.8|1038.1|1037.6|1038.2|1037.7|1037.2|1036.7|1432
1653583800000|2022-05-26 16:50:00|1038.2|1037.7|1038.6|1038.1|1038.7|1038.2|1038.1|1037.6|1184
1653584100000|2022-05-26 16:55:00|1038.7|1038.2|1038.5|1038|1038.9|1038.4|1038.3|1037.8|893
1653584400000|2022-05-26 17:00:00|1038.4|1037.9|1039.9|1039.4|1039.9|1039.4|1038.4|1037.9|1518
1653584700000|2022-05-26 17:05:00|1039.8|1039.3|1040.4|1039.9|1040.5|1040|1039.7|1039.2|1297
1653585000000|2022-05-26 17:10:00|1040.5|1040|1039.5|1039|1040.7|1040.2|1038.8|1038.3|992
1653585300000|2022-05-26 17:15:00|1039.4|1038.9|1039|1038.5|1039.4|1038.9|1038.5|1038|981
1653585600000|2022-05-26 17:20:00|1039.1|1038.6|1038.4|1037.9|1039.5|1039|1038.4|1037.9|1206
1653585900000|2022-05-26 17:25:00|1038.3|1037.8|1038.7|1038.2|1038.8|1038.3|1038.1|1037.6|573
1653586200000|2022-05-26 17:30:00|1038.8|1038.3|1039.1|1038.6|1039.3|1038.8|1038.6|1038.1|813
1653586500000|2022-05-26 17:35:00|1039|1038.5|1039.2|1038.7|1039.3|1038.8|1038.8|1038.3|681
1653586800000|2022-05-26 17:40:00|1039.3|1038.8|1039.1|1038.6|1039.4|1038.9|1038.7|1038.2|605
1653587100000|2022-05-26 17:45:00|1039.2|1038.7|1039.2|1038.7|1039.5|1039|1038.8|1038.3|617
1653587400000|2022-05-26 17:50:00|1039.1|1038.6|1039.6|1039.1|1039.8|1039.3|1039.1|1038.6|737
1653587700000|2022-05-26 17:55:00|1039.5|1039|1039.7|1039.2|1040|1039.5|1038.7|1038.2|807
1653588000000|2022-05-26 18:00:00|1039.6|1039.1|1039.7|1039.2|1040.1|1039.6|1039.4|1038.9|892
1653588300000|2022-05-26 18:05:00|1039.6|1039.1|1039.9|1039.4|1039.9|1039.4|1039.2|1038.7|573
1653588600000|2022-05-26 18:10:00|1040|1039.5|1040.2|1039.7|1040.5|1040|1039.3|1038.8|659
1653588900000|2022-05-26 18:15:00|1040.1|1039.6|1040.1|1039.6|1040.6|1040.1|1039.9|1039.4|600
1653589200000|2022-05-26 18:20:00|1040.2|1039.7|1040.8|1040.3|1040.9|1040.4|1040.1|1039.6|552
1653589500000|2022-05-26 18:25:00|1040.9|1040.4|1040.2|1039.7|1041|1040.5|1040.1|1039.6|760
1653589800000|2022-05-26 18:30:00|1040.3|1039.8|1039.8|1039.3|1040.5|1040|1039.6|1039.1|660
1653590100000|2022-05-26 18:35:00|1039.7|1039.2|1039.9|1039.4|1040.2|1039.7|1039.2|1038.7|872
1653590400000|2022-05-26 18:40:00|1039.7|1039.2|1040.2|1039.7|1040.4|1039.9|1039.2|1038.7|714
1653590700000|2022-05-26 18:45:00|1040.3|1039.8|1040.7|1040.2|1040.7|1040.2|1039.9|1039.4|1178
1653591000000|2022-05-26 18:50:00|1040.6|1040.1|1040.5|1040|1040.9|1040.4|1040.3|1039.8|913
1653591300000|2022-05-26 18:55:00|1040.6|1040.1|1040.9|1040.4|1041.4|1040.9|1040.5|1040|543
1653591600000|2022-05-26 19:00:00|1041|1040.5|1039.8|1039.3|1041|1040.5|1039.3|1038.8|854
1653591900000|2022-05-26 19:05:00|1039.7|1039.2|1041.1|1040.6|1041.4|1040.9|1039.7|1039.2|1229
1653592200000|2022-05-26 19:10:00|1041|1040.5|1040.2|1039.7|1041|1040.5|1039.9|1039.4|659
1653592500000|2022-05-26 19:15:00|1040.3|1039.8|1039.2|1038.7|1040.4|1039.9|1038.5|1038|1016
1653592800000|2022-05-26 19:20:00|1039.3|1038.8|1039.4|1038.9|1039.4|1038.9|1038.4|1037.9|729
1653593100000|2022-05-26 19:25:00|1039.5|1039|1039.3|1038.8|1039.9|1039.4|1038.8|1038.3|930
1653593400000|2022-05-26 19:30:00|1039.2|1038.7|1040.3|1039.8|1040.3|1039.8|1039.2|1038.7|856
1653593700000|2022-05-26 19:35:00|1040.2|1039.7|1040.3|1039.8|1040.4|1039.9|1039.7|1039.2|588
1653594000000|2022-05-26 19:40:00|1040.4|1039.9|1040.9|1040.4|1040.9|1040.4|1040.2|1039.7|720
1653594300000|2022-05-26 19:45:00|1041|1040.5|1041.1|1040.6|1041.2|1040.7|1040.4|1039.9|803
1653594600000|2022-05-26 19:50:00|1041.2|1040.7|1039.6|1039.1|1041.6|1041.1|1039.5|1039|1999
1653594900000|2022-05-26 19:55:00|1039.7|1039.2|1038.9|1038.4|1039.9|1039.4|1038.7|1038.2|7236
1653595200000|2022-05-26 20:00:00|1039|1037.9|1038.1|1037.1|1039.3|1038.3|1037.9|1036.9|773
1653595500000|2022-05-26 20:05:00|1038.2|1037.2|1038.3|1037.3|1038.4|1037.4|1037.6|1036.6|218
1653595800000|2022-05-26 20:10:00|1038.4|1037.4|1038.4|1037.4|1038.6|1037.6|1038.2|1037.2|129
1653596100000|2022-05-26 20:15:00|1038.7|1037.7|1038.8|1037.8|1039.2|1038.2|1038.4|1037.4|187
1653596400000|2022-05-26 20:20:00|1038.9|1037.9|1037.7|1036.7|1038.9|1037.9|1037.5|1036.5|80
1653596700000|2022-05-26 20:25:00|1037.6|1036.6|1038.2|1037.2|1038.2|1037.2|1037.5|1036.5|39
1653597000000|2022-05-26 20:30:00|1038.3|1037.3|1037.9|1036.9|1038.4|1037.4|1037.6|1036.6|10
1653597300000|2022-05-26 20:35:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.6|1036.6|14
1653597600000|2022-05-26 20:40:00|1037.6|1036.6|1037.9|1036.9|1038|1037|1037.6|1036.6|43
1653597900000|2022-05-26 20:45:00|1037.8|1036.8|1037.5|1036.5|1037.8|1036.8|1037.4|1036.4|84
1653598200000|2022-05-26 20:50:00|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.4|1036.4|53
1653598500000|2022-05-26 20:55:00|1037.8|1036.8|1037.8|1036.8|1038|1037|1037.8|1036.8|15
1653598800000|2022-05-26 21:00:00|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|2
1653599100000|2022-05-26 21:05:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1
1653599400000|2022-05-26 21:10:00|1037.3|1036.3|1036.9|1035.9|1037.3|1036.3|1036.9|1035.9|2
1653599700000|2022-05-26 21:15:00|||||||||2
1653600000000|2022-05-26 21:20:00|||||||||1
1653600300000|2022-05-26 21:25:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|2
1653600600000|2022-05-26 21:30:00|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|2
1653600900000|2022-05-26 21:35:00|||||||||1
1653601200000|2022-05-26 21:40:00|||||||||2
1653601500000|2022-05-26 21:45:00|||||||||2
1653601800000|2022-05-26 21:50:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|2
1653602100000|2022-05-26 21:55:00|1035.4|1034.4|1035.8|1034.8|1035.9|1034.9|1035.4|1034.4|3
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1036.8|1034.8|1037|1035|1036|1034|0
1653602700000|2022-05-26 22:05:00|1036.9|1034.9|1037.4|1035.4|1037.5|1035.5|1036.6|1034.6|0
1653603000000|2022-05-26 22:10:00|1037.5|1035.5|1037.6|1035.6|1037.7|1035.7|1037|1035|0
1653603300000|2022-05-26 22:15:00|1037.7|1035.7|1038.1|1036.1|1038.1|1036.1|1037.6|1035.6|0
1653603600000|2022-05-26 22:20:00|1038.2|1036.2|1038.5|1036.5|1038.7|1036.7|1038.1|1036.1|0
1653603900000|2022-05-26 22:25:00|1038.6|1036.6|1037.8|1035.8|1038.7|1036.7|1037.7|1035.7|0
1653604200000|2022-05-26 22:30:00|1037.9|1035.9|1037.4|1035.4|1038.1|1036.1|1037.4|1035.4|0
1653604500000|2022-05-26 22:35:00|1037.3|1035.3|1037.3|1035.3|1037.5|1035.5|1037.3|1035.3|0
1653604800000|2022-05-26 22:40:00|1037.4|1035.4|1038.1|1036.1|1038.1|1036.1|1037.4|1035.4|0
1653605100000|2022-05-26 22:45:00|1038|1036|1037.6|1035.6|1038|1036|1037.5|1035.5|0
1653605400000|2022-05-26 22:50:00|1037.7|1035.7|1037.8|1035.8|1038|1036|1037.6|1035.6|0
1653605700000|2022-05-26 22:55:00|1037.7|1035.7|1037.7|1035.7|1037.8|1035.8|1037.5|1035.5|0
1653606000000|2022-05-26 23:00:00|1037.8|1035.8|1037.5|1035.5|1037.8|1035.8|1037.4|1035.4|0
1653606300000|2022-05-26 23:05:00|1037.4|1035.4|1037.8|1035.8|1038|1036|1037.4|1035.4|0
1653606600000|2022-05-26 23:10:00|1037.9|1035.9|1037.8|1035.8|1038.1|1036.1|1037.7|1035.7|0
1653606900000|2022-05-26 23:15:00|1037.9|1035.9|1037.6|1035.6|1038.1|1036.1|1037.5|1035.5|0
1653607200000|2022-05-26 23:20:00|1037.7|1035.7|1037.9|1035.9|1038|1036|1037.7|1035.7|0
1653607500000|2022-05-26 23:25:00|1038|1036|1038.2|1036.2|1038.3|1036.3|1037.9|1035.9|0
1653607800000|2022-05-26 23:30:00|1038.1|1036.1|1038.5|1036.5|1038.5|1036.5|1038.1|1036.1|0
1653608100000|2022-05-26 23:35:00|1038.4|1036.4|1038.7|1036.7|1038.7|1036.7|1038.4|1036.4|0
1653608400000|2022-05-26 23:40:00|1038.8|1036.8|1038.7|1036.7|1038.9|1036.9|1038.6|1036.6|0
1653608700000|2022-05-26 23:45:00|1038.8|1036.8|1038.7|1036.7|1039|1037|1038.7|1036.7|0
1653609000000|2022-05-26 23:50:00|1038.8|1036.8|1038.7|1036.7|1038.9|1036.9|1038.3|1036.3|0
1653609300000|2022-05-26 23:55:00|1038.6|1036.6|1038.5|1036.5|1038.8|1036.8|1038.4|1036.4|0
1653609600000|2022-05-27 00:00:00|1042|1041|1038.8|1037.8|1042|1041|1038.3|1037.3|57
1653609900000|2022-05-27 00:05:00|1038.9|1037.9|1039.4|1038.4|1040.3|1039.3|1038.9|1037.9|170
1653610200000|2022-05-27 00:10:00|1039.6|1038.6|1038.5|1037.5|1039.6|1038.6|1038.5|1037.5|33
1653610500000|2022-05-27 00:15:00|1039.2|1038.2|1038.8|1037.8|1039.3|1038.3|1038.8|1037.8|22
1653610800000|2022-05-27 00:20:00|1039.3|1038.3|1039.3|1038.3|1039.6|1038.6|1039|1038|25
1653611100000|2022-05-27 00:25:00|1039.1|1038.1|1039|1038|1039.1|1038.1|1038.7|1037.7|27
1653611400000|2022-05-27 00:30:00|1038.9|1037.9|1039.1|1038.1|1039.3|1038.3|1038.9|1037.9|10
1653611700000|2022-05-27 00:35:00|1038.9|1037.9|1038.2|1037.2|1039.2|1038.2|1038.2|1037.2|12
1653612000000|2022-05-27 00:40:00|1037.8|1036.8|1036.2|1035.2|1037.8|1036.8|1036.2|1035.2|13
1653612300000|2022-05-27 00:45:00|1035.7|1034.7|1035.7|1034.7|1037.2|1036.2|1035.5|1034.5|137
1653612600000|2022-05-27 00:50:00|1035.9|1034.9|1037.4|1036.4|1037.4|1036.4|1035.9|1034.9|21
1653612900000|2022-05-27 00:55:00|1037.6|1036.6|1037.3|1036.3|1038|1037|1037.3|1036.3|14
1653613200000|2022-05-27 01:00:00|1037.7|1036.7|1037.5|1036.5|1038.3|1037.3|1037.5|1036.5|23
1653613500000|2022-05-27 01:05:00|1038.1|1037.1|1036.9|1035.9|1038.7|1037.7|1036.9|1035.9|136
1653613800000|2022-05-27 01:10:00|1036.8|1035.8|1039|1038|1039|1038|1036.7|1035.7|67
1653614100000|2022-05-27 01:15:00|1039.1|1038.1|1040.5|1039.5|1040.9|1039.9|1038.8|1037.8|138
1653614400000|2022-05-27 01:20:00|1041|1040|1041.1|1040.1|1042|1041|1039.7|1038.7|308
1653614700000|2022-05-27 01:25:00|1041.4|1040.4|1041.5|1040.5|1041.8|1040.8|1041|1040|32
1653615000000|2022-05-27 01:30:00|1041.2|1040.2|1042.4|1041.4|1042.4|1041.4|1040.3|1039.3|242
1653615300000|2022-05-27 01:35:00|1042.5|1041.5|1040.4|1039.4|1043.4|1042.4|1040.3|1039.3|190
1653615600000|2022-05-27 01:40:00|1040.5|1039.5|1041.5|1040.5|1042|1041|1040.5|1039.5|188
1653615900000|2022-05-27 01:45:00|1041.9|1040.9|1041|1040|1042.8|1041.8|1041|1040|163
1653616200000|2022-05-27 01:50:00|1041.3|1040.3|1041.3|1040.3|1043.1|1042.1|1041.2|1040.2|155
1653616500000|2022-05-27 01:55:00|1041.6|1040.6|1041.2|1040.2|1042.6|1041.6|1041.1|1040.1|90
1653616800000|2022-05-27 02:00:00|1041|1040|1042.1|1041.1|1042.4|1041.4|1041|1040|52
1653617100000|2022-05-27 02:05:00|1042.3|1041.3|1041.7|1040.7|1042.8|1041.8|1041.7|1040.7|14
1653617400000|2022-05-27 02:10:00|1041.8|1040.8|1040.8|1039.8|1042.1|1041.1|1040.8|1039.8|30
1653617700000|2022-05-27 02:15:00|1040.9|1039.9|1041.3|1040.3|1041.5|1040.5|1040.8|1039.8|38
1653618000000|2022-05-27 02:20:00|1041.4|1040.4|1041.9|1040.9|1041.9|1040.9|1041.3|1040.3|109
1653618300000|2022-05-27 02:25:00|1041.7|1040.7|1041.2|1040.2|1041.7|1040.7|1041|1040|18
1653618600000|2022-05-27 02:30:00|1041.4|1040.4|1041.3|1040.3|1041.4|1040.4|1040.8|1039.8|9
1653618900000|2022-05-27 02:35:00|1041|1040|1041.3|1040.3|1041.3|1040.3|1040.2|1039.2|23
1653619200000|2022-05-27 02:40:00|1041.2|1040.2|1040.1|1039.1|1041.2|1040.2|1040.1|1039.1|35
1653619500000|2022-05-27 02:45:00|1039.9|1038.9|1040.4|1039.4|1040.4|1039.4|1039.8|1038.8|75
1653619800000|2022-05-27 02:50:00|1040.3|1039.3|1039.9|1038.9|1040.5|1039.5|1039.9|1038.9|11
1653620100000|2022-05-27 02:55:00|1039.7|1038.7|1039.5|1038.5|1039.8|1038.8|1039.1|1038.1|30
1653620400000|2022-05-27 03:00:00|1039.4|1038.4|1039.9|1038.9|1040|1039|1039.1|1038.1|50
1653620700000|2022-05-27 03:05:00|1040.1|1039.1|1040.6|1039.6|1040.7|1039.7|1039.9|1038.9|30
1653621000000|2022-05-27 03:10:00|1040.4|1039.4|1040.3|1039.3|1040.4|1039.4|1040.1|1039.1|16
1653621300000|2022-05-27 03:15:00|1040.8|1039.8|1041.1|1040.1|1041.3|1040.3|1040.4|1039.4|72
1653621600000|2022-05-27 03:20:00|1041.2|1040.2|1041.6|1040.6|1041.7|1040.7|1041|1040|19
1653621900000|2022-05-27 03:25:00|1041.4|1040.4|1041.9|1040.9|1042|1041|1041.4|1040.4|57
1653622200000|2022-05-27 03:30:00|1042|1041|1041.8|1040.8|1042|1041|1041.6|1040.6|14
1653622500000|2022-05-27 03:35:00|1041.7|1040.7|1041.4|1040.4|1041.7|1040.7|1041.2|1040.2|20
1653622800000|2022-05-27 03:40:00|1041.1|1040.1|1041.3|1040.3|1041.6|1040.6|1041|1040|23
1653623100000|2022-05-27 03:45:00|1041.5|1040.5|1041.5|1040.5|1041.8|1040.8|1041.2|1040.2|35
1653623400000|2022-05-27 03:50:00|1041.1|1040.1|1041.6|1040.6|1041.6|1040.6|1041.1|1040.1|29
1653623700000|2022-05-27 03:55:00|1041.5|1040.5|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|24
1653624000000|2022-05-27 04:00:00|1041.1|1040.1|1041.3|1040.3|1041.4|1040.4|1040.9|1039.9|18
1653624300000|2022-05-27 04:05:00|1041.5|1040.5|1041.5|1040.5|1041.7|1040.7|1041.3|1040.3|21
1653624600000|2022-05-27 04:10:00|1041.4|1040.4|1042.1|1041.1|1042.2|1041.2|1041.4|1040.4|24
1653624900000|2022-05-27 04:15:00|1041.9|1040.9|1042.3|1041.3|1042.3|1041.3|1041.7|1040.7|19
1653625200000|2022-05-27 04:20:00|1042.1|1041.1|1042|1041|1042.3|1041.3|1041.9|1040.9|20
1653625500000|2022-05-27 04:25:00|1041.8|1040.8|1042.2|1041.2|1042.2|1041.2|1041.8|1040.8|16
1653625800000|2022-05-27 04:30:00|1042.3|1041.3|1042|1041|1042.3|1041.3|1041.8|1040.8|8
1653626100000|2022-05-27 04:35:00|1041.9|1040.9|1042|1041|1042.1|1041.1|1041.8|1040.8|12
1653626400000|2022-05-27 04:40:00|1042.1|1041.1|1042.3|1041.3|1042.5|1041.5|1042|1041|13
1653626700000|2022-05-27 04:45:00|1042.2|1041.2|1041.5|1040.5|1042.3|1041.3|1041.5|1040.5|19
1653627000000|2022-05-27 04:50:00|1041.7|1040.7|1041.5|1040.5|1041.9|1040.9|1041.4|1040.4|27
1653627300000|2022-05-27 04:55:00|1041.4|1040.4|1041.5|1040.5|1041.7|1040.7|1041.4|1040.4|16
1653627600000|2022-05-27 05:00:00|1041.4|1040.4|1040|1039|1041.4|1040.4|1039.8|1038.8|99
1653627900000|2022-05-27 05:05:00|1039.9|1038.9|1040.1|1039.1|1040.4|1039.4|1039.5|1038.5|72
1653628200000|2022-05-27 05:10:00|1040|1039|1040.4|1039.4|1040.5|1039.5|1039.8|1038.8|74
1653628500000|2022-05-27 05:15:00|1040.6|1039.6|1040.5|1039.5|1040.8|1039.8|1040.4|1039.4|38
1653628800000|2022-05-27 05:20:00|1040.6|1039.6|1039.4|1038.4|1040.6|1039.6|1039.3|1038.3|88
1653629100000|2022-05-27 05:25:00|1039.5|1038.5|1038.8|1037.8|1039.5|1038.5|1038.5|1037.5|89
1653629400000|2022-05-27 05:30:00|1038.7|1037.7|1038.1|1037.1|1039.1|1038.1|1038.1|1037.1|100
1653629700000|2022-05-27 05:35:00|1038.2|1037.2|1038.2|1037.2|1038.5|1037.5|1037.8|1036.8|52
1653630000000|2022-05-27 05:40:00|1038.1|1037.1|1038|1037|1038.1|1037.1|1037.4|1036.4|41
1653630300000|2022-05-27 05:45:00|1037.8|1036.8|1036.8|1035.8|1038|1037|1036.3|1035.3|52
1653630600000|2022-05-27 05:50:00|1036.7|1035.7|1036.1|1035.1|1036.9|1035.9|1036|1035|450
1653630900000|2022-05-27 05:55:00|1036.2|1035.2|1037.3|1036.3|1037.5|1036.5|1036.2|1035.2|56
1653631200000|2022-05-27 06:00:00|1037.4|1036.4|1037.7|1036.7|1038|1037|1037.2|1036.2|217
1653631500000|2022-05-27 06:05:00|1037.6|1036.6|1036.7|1035.7|1037.6|1036.6|1036.5|1035.5|35
1653631800000|2022-05-27 06:10:00|1036.8|1035.8|1036.6|1035.6|1037.2|1036.2|1036.2|1035.2|73
1653632100000|2022-05-27 06:15:00|1037|1036|1036.8|1035.8|1037.5|1036.5|1036.6|1035.6|49
1653632400000|2022-05-27 06:20:00|1036.9|1035.9|1036.8|1035.8|1037.3|1036.3|1036.8|1035.8|38
1653632700000|2022-05-27 06:25:00|1036.7|1035.7|1037.1|1036.1|1037.3|1036.3|1036.1|1035.1|77
1653633000000|2022-05-27 06:30:00|1037.3|1036.3|1037.3|1036.3|1037.4|1036.4|1036.5|1035.5|112
1653633300000|2022-05-27 06:35:00|1037.6|1036.6|1037.5|1036.5|1037.9|1036.9|1037.3|1036.3|135
1653633600000|2022-05-27 06:40:00|1037.4|1036.4|1037.6|1036.6|1037.7|1036.7|1036.7|1035.7|162
1653633900000|2022-05-27 06:45:00|1037.5|1036.5|1037.7|1036.7|1038|1037|1037.4|1036.4|97
1653634200000|2022-05-27 06:50:00|1037.9|1036.9|1039.2|1038.2|1039.4|1038.4|1037.9|1036.9|317
1653634500000|2022-05-27 06:55:00|1039.4|1038.4|1039.8|1038.8|1040.2|1039.2|1039.3|1038.3|252
1653634800000|2022-05-27 07:00:00|1039.6|1038.6|1039.1|1038.1|1039.9|1038.9|1038.8|1037.8|454
1653635100000|2022-05-27 07:05:00|1039|1038|1039.7|1038.7|1039.7|1038.7|1038.7|1037.7|328
1653635400000|2022-05-27 07:10:00|1039.8|1038.8|1038.9|1037.9|1040.4|1039.4|1038.5|1037.5|300
1653635700000|2022-05-27 07:15:00|1038.8|1037.8|1038.8|1037.8|1039.6|1038.6|1038.4|1037.4|318
1653636000000|2022-05-27 07:20:00|1038.9|1037.9|1039|1038|1039.6|1038.6|1038.8|1037.8|307
1653636300000|2022-05-27 07:25:00|1039.1|1038.1|1039.1|1038.1|1039.5|1038.5|1038.9|1037.9|307
1653636600000|2022-05-27 07:30:00|1039|1038|1039.6|1038.6|1039.8|1038.8|1038.9|1037.9|134
1653636900000|2022-05-27 07:35:00|1039.7|1038.7|1039.7|1038.7|1040.2|1039.2|1039.5|1038.5|153
1653637200000|2022-05-27 07:40:00|1039.6|1038.6|1040|1039|1040|1039|1039.5|1038.5|151
1653637500000|2022-05-27 07:45:00|1039.9|1038.9|1039.8|1038.8|1040.1|1039.1|1039.3|1038.3|142
1653637800000|2022-05-27 07:50:00|1039.7|1038.7|1040.9|1039.9|1041.1|1040.1|1039.6|1038.6|509
1653638100000|2022-05-27 07:55:00|1041|1040|1040.9|1039.9|1041.1|1040.1|1040.7|1039.7|457
1653638400000|2022-05-27 08:00:00|1041.1|1040.1|1041|1040|1041.1|1040.1|1040.4|1039.4|380
1653638700000|2022-05-27 08:05:00|1040.9|1039.9|1042.2|1041.2|1042.5|1041.5|1040.8|1039.8|388
1653639000000|2022-05-27 08:10:00|1042.1|1041.1|1042.4|1041.4|1042.8|1041.8|1041.6|1040.6|492
1653639300000|2022-05-27 08:15:00|1042.5|1041.5|1042.2|1041.2|1042.7|1041.7|1041.9|1040.9|291
1653639600000|2022-05-27 08:20:00|1042.3|1041.3|1042.8|1041.8|1042.9|1041.9|1041.8|1040.8|226
1653639900000|2022-05-27 08:25:00|1042.9|1041.9|1044.3|1043.3|1044.3|1043.3|1042.8|1041.8|384
1653640200000|2022-05-27 08:30:00|1044.5|1043.5|1044.9|1043.9|1045.1|1044.1|1044.5|1043.5|273
1653640500000|2022-05-27 08:35:00|1045|1044|1044.4|1043.4|1045.2|1044.2|1044.3|1043.3|217
1653640800000|2022-05-27 08:40:00|1044.2|1043.2|1044.3|1043.3|1044.7|1043.7|1044.1|1043.1|173
1653641100000|2022-05-27 08:45:00|1044.4|1043.4|1043.7|1042.7|1044.4|1043.4|1043.7|1042.7|151
1653641400000|2022-05-27 08:50:00|1043.8|1042.8|1043.9|1042.9|1044|1043|1043.3|1042.3|155
1653641700000|2022-05-27 08:55:00|1044|1043|1044.3|1043.3|1044.4|1043.4|1043.8|1042.8|212
1653642000000|2022-05-27 09:00:00|1044.2|1043.2|1043.2|1042.2|1044.2|1043.2|1043|1042|342
1653642300000|2022-05-27 09:05:00|1043.1|1042.1|1043.2|1042.2|1043.7|1042.7|1042.9|1041.9|556
1653642600000|2022-05-27 09:10:00|1043.3|1042.3|1043.4|1042.4|1043.7|1042.7|1043.1|1042.1|304
1653642900000|2022-05-27 09:15:00|1043.5|1042.5|1044.5|1043.5|1044.7|1043.7|1043.5|1042.5|319
1653643200000|2022-05-27 09:20:00|1044.4|1043.4|1044.9|1043.9|1045|1044|1044.4|1043.4|291
1653643500000|2022-05-27 09:25:00|1044.8|1043.8|1045.2|1044.2|1045.6|1044.6|1044.7|1043.7|248
1653643800000|2022-05-27 09:30:00|1045.1|1044.1|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|62
1653644100000|2022-05-27 09:35:00|1044.9|1043.9|1045.1|1044.1|1045.2|1044.2|1044.8|1043.8|57
1653644400000|2022-05-27 09:40:00|1045.2|1044.2|1045.3|1044.3|1045.7|1044.7|1045.1|1044.1|201
1653644700000|2022-05-27 09:45:00|1045.2|1044.2|1045.3|1044.3|1045.5|1044.5|1045|1044|64
1653645000000|2022-05-27 09:50:00|1045.4|1044.4|1045.5|1044.5|1045.6|1044.6|1045.1|1044.1|71
1653645300000|2022-05-27 09:55:00|1045.7|1044.7|1045.4|1044.4|1046.2|1045.2|1045.4|1044.4|115
1653645600000|2022-05-27 10:00:00|1045.6|1044.6|1044.4|1043.4|1045.6|1044.6|1044|1043|176
1653645900000|2022-05-27 10:05:00|1044.3|1043.3|1044|1043|1044.4|1043.4|1044|1043|72
1653646200000|2022-05-27 10:10:00|1044.1|1043.1|1044.2|1043.2|1044.4|1043.4|1044.1|1043.1|52
1653646500000|2022-05-27 10:15:00|1044.1|1043.1|1043.3|1042.3|1044.2|1043.2|1043.3|1042.3|284
1653646800000|2022-05-27 10:20:00|1043.4|1042.4|1043.9|1042.9|1043.9|1042.9|1043.1|1042.1|182
1653647100000|2022-05-27 10:25:00|1044|1043|1044|1043|1044.2|1043.2|1043.8|1042.8|235
1653647400000|2022-05-27 10:30:00|1044.1|1043.1|1044.4|1043.4|1044.4|1043.4|1044.1|1043.1|135
1653647700000|2022-05-27 10:35:00|1044.5|1043.5|1044.4|1043.4|1044.6|1043.6|1044.3|1043.3|125
1653648000000|2022-05-27 10:40:00|1044.3|1043.3|1044.5|1043.5|1044.7|1043.7|1044.3|1043.3|87
1653648300000|2022-05-27 10:45:00|1044.4|1043.4|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|77
1653648600000|2022-05-27 10:50:00|1043.8|1042.8|1043.9|1042.9|1044.1|1043.1|1043.4|1042.4|122
1653648900000|2022-05-27 10:55:00|1044|1043|1044.8|1043.8|1044.8|1043.8|1043.8|1042.8|87
1653649200000|2022-05-27 11:00:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.1|1043.1|141
1653649500000|2022-05-27 11:05:00|1044.1|1043.1|1044.4|1043.4|1044.6|1043.6|1043.9|1042.9|263
1653649800000|2022-05-27 11:10:00|1044.3|1043.3|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|92
1653650100000|2022-05-27 11:15:00|1044.6|1043.6|1044.1|1043.1|1044.9|1043.9|1043.9|1042.9|466
1653650400000|2022-05-27 11:20:00|1044.2|1043.2|1044.1|1043.1|1044.3|1043.3|1043.8|1042.8|392
1653650700000|2022-05-27 11:25:00|1044|1043|1044.5|1043.5|1044.5|1043.5|1044|1043|300
1653651000000|2022-05-27 11:30:00|1044.4|1043.4|1044.5|1043.5|1044.6|1043.6|1043.9|1042.9|172
1653651300000|2022-05-27 11:35:00|1044.6|1043.6|1044.4|1043.4|1044.6|1043.6|1044.3|1043.3|106
1653651600000|2022-05-27 11:40:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.1|1043.1|117
1653651900000|2022-05-27 11:45:00|1044.4|1043.4|1043.8|1042.8|1044.4|1043.4|1043.6|1042.6|294
1653652200000|2022-05-27 11:50:00|1043.7|1042.7|1042.9|1041.9|1043.7|1042.7|1042.8|1041.8|173
1653652500000|2022-05-27 11:55:00|1042.8|1041.8|1042.8|1041.8|1043|1042|1042.6|1041.6|186
1653652800000|2022-05-27 12:00:00|1042.9|1041.9|1043.9|1042.9|1043.9|1042.9|1042.8|1041.8|370
1653653100000|2022-05-27 12:05:00|1044|1043|1044.5|1043.5|1044.7|1043.7|1043.9|1042.9|387
1653653400000|2022-05-27 12:10:00|1044.6|1043.6|1044.5|1043.5|1045.5|1044.5|1044.5|1043.5|400
1653653700000|2022-05-27 12:15:00|1044.4|1043.4|1044|1043|1044.5|1043.5|1043.9|1042.9|172
1653654000000|2022-05-27 12:20:00|1044.1|1043.1|1044.5|1043.5|1044.6|1043.6|1044|1043|664
1653654300000|2022-05-27 12:25:00|1044.6|1043.6|1044.2|1043.2|1044.6|1043.6|1044.1|1043.1|286
1653654600000|2022-05-27 12:30:00|1044.3|1043.3|1045.7|1044.7|1046.2|1045.2|1043.2|1042.2|1049
1653654900000|2022-05-27 12:35:00|1045.6|1044.6|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|764
1653655200000|2022-05-27 12:40:00|1046.5|1045.5|1046.4|1045.4|1046.5|1045.5|1045.9|1044.9|331
1653655500000|2022-05-27 12:45:00|1046.5|1045.5|1048.1|1047.1|1048.1|1047.1|1046.4|1045.4|376
1653655800000|2022-05-27 12:50:00|1048|1047|1047.4|1046.4|1048.3|1047.3|1047.4|1046.4|301
1653656100000|2022-05-27 12:55:00|1047.5|1046.5|1047.3|1046.3|1047.6|1046.6|1047|1046|238
1653656400000|2022-05-27 13:00:00|1047.2|1046.2|1047.1|1046.1|1048|1047|1047.1|1046.1|180
1653656700000|2022-05-27 13:05:00|1047.2|1046.2|1048.2|1047.2|1048.2|1047.2|1047.2|1046.2|241
1653657000000|2022-05-27 13:10:00|1048.1|1047.1|1047.5|1046.5|1048.2|1047.2|1047.4|1046.4|280
1653657300000|2022-05-27 13:15:00|1047.4|1046.4|1046.8|1045.8|1047.7|1046.7|1046.8|1045.8|119
1653657600000|2022-05-27 13:20:00|1046.9|1045.9|1046.6|1045.6|1047|1046|1046.4|1045.4|266
1653657900000|2022-05-27 13:25:00|1046.5|1045.5|1046.4|1045.4|1046.8|1045.8|1046.2|1045.2|866
1653658200000|2022-05-27 13:30:00|1046.2|1045.7|1045.1|1044.6|1047.7|1047.2|1045|1044.5|4173
1653658500000|2022-05-27 13:35:00|1045.2|1044.7|1046.2|1045.7|1047.2|1046.7|1044.8|1044.3|2998
1653658800000|2022-05-27 13:40:00|1046.1|1045.6|1043.3|1042.8|1047.1|1046.6|1043.3|1042.8|3083
1653659100000|2022-05-27 13:45:00|1043.4|1042.9|1045.6|1045.1|1045.9|1045.4|1042.9|1042.4|1805
1653659400000|2022-05-27 13:50:00|1045.7|1045.2|1047.2|1046.7|1047.5|1047|1044.9|1044.4|3022
1653659700000|2022-05-27 13:55:00|1047.3|1046.8|1047|1046.5|1048.1|1047.6|1046.9|1046.4|2227
1653660000000|2022-05-27 14:00:00|1047.2|1046.7|1045.9|1045.4|1047.4|1046.9|1045.1|1044.6|2242
1653660300000|2022-05-27 14:05:00|1046|1045.5|1045.9|1045.4|1046.4|1045.9|1045.1|1044.6|1132
1653660600000|2022-05-27 14:10:00|1046.1|1045.6|1046.1|1045.6|1047.2|1046.7|1045.8|1045.3|1818
1653660900000|2022-05-27 14:15:00|1046.2|1045.7|1046.1|1045.6|1046.6|1046.1|1045.6|1045.1|1156
1653661200000|2022-05-27 14:20:00|1046.2|1045.7|1047.8|1047.3|1047.8|1047.3|1046.2|1045.7|1487
1653661500000|2022-05-27 14:25:00|1047.7|1047.2|1046.7|1046.2|1047.9|1047.4|1046.6|1046.1|1784
1653661800000|2022-05-27 14:30:00|1046.8|1046.3|1046.4|1045.9|1047|1046.5|1046.3|1045.8|3052
1653662100000|2022-05-27 14:35:00|1046.5|1046|1046.3|1045.8|1047.1|1046.6|1046.2|1045.7|2209
1653662400000|2022-05-27 14:40:00|1046.2|1045.7|1046|1045.5|1046.3|1045.8|1045.4|1044.9|2648
1653662700000|2022-05-27 14:45:00|1046.1|1045.6|1047.7|1047.2|1047.8|1047.3|1046|1045.5|1838
1653663000000|2022-05-27 14:50:00|1047.6|1047.1|1048.3|1047.8|1048.3|1047.8|1047.3|1046.8|1694
1653663300000|2022-05-27 14:55:00|1048.4|1047.9|1047.2|1046.7|1048.4|1047.9|1046.7|1046.2|1565
1653663600000|2022-05-27 15:00:00|1047.1|1046.6|1046.4|1045.9|1047.4|1046.9|1045.9|1045.4|1114
1653663900000|2022-05-27 15:05:00|1046.3|1045.8|1047.3|1046.8|1047.6|1047.1|1046.2|1045.7|1360
1653664200000|2022-05-27 15:10:00|1047.4|1046.9|1047.8|1047.3|1047.9|1047.4|1046.9|1046.4|515
1653664500000|2022-05-27 15:15:00|1047.7|1047.2|1048.5|1048|1048.8|1048.3|1047.7|1047.2|650
1653664800000|2022-05-27 15:20:00|1048.4|1047.9|1049.1|1048.6|1049.4|1048.9|1048|1047.5|664
1653665100000|2022-05-27 15:25:00|1049|1048.5|1049.2|1048.7|1049.3|1048.8|1048.4|1047.9|829
1653665400000|2022-05-27 15:30:00|1049.3|1048.8|1049.4|1048.9|1049.8|1049.3|1049.1|1048.6|832
1653665700000|2022-05-27 15:35:00|1049.3|1048.8|1048.9|1048.4|1049.5|1049|1048.7|1048.2|895
1653666000000|2022-05-27 15:40:00|1049|1048.5|1048.7|1048.2|1049.5|1049|1048.5|1048|758
1653666300000|2022-05-27 15:45:00|1048.8|1048.3|1049.4|1048.9|1049.4|1048.9|1048.5|1048|427
1653666600000|2022-05-27 15:50:00|1049.3|1048.8|1049.1|1048.6|1049.6|1049.1|1049.1|1048.6|247
1653666900000|2022-05-27 15:55:00|1049.2|1048.7|1049.2|1048.7|1049.4|1048.9|1048.7|1048.2|452
1653667200000|2022-05-27 16:00:00|1049.3|1048.8|1048.9|1048.4|1049.7|1049.2|1048.9|1048.4|725
1653667500000|2022-05-27 16:05:00|1049|1048.5|1048.8|1048.3|1049|1048.5|1048.5|1048|677
1653667800000|2022-05-27 16:10:00|1048.9|1048.4|1049.7|1049.2|1049.7|1049.2|1048.8|1048.3|570
1653668100000|2022-05-27 16:15:00|1049.6|1049.1|1049.2|1048.7|1049.6|1049.1|1048.5|1048|609
1653668400000|2022-05-27 16:20:00|1049.3|1048.8|1049.1|1048.6|1049.4|1048.9|1048.9|1048.4|486
1653668700000|2022-05-27 16:25:00|1049|1048.5|1048.9|1048.4|1049.3|1048.8|1048.8|1048.3|402
1653669000000|2022-05-27 16:30:00|1048.7|1048.2|1048.9|1048.4|1049.3|1048.8|1048.7|1048.2|302
1653669300000|2022-05-27 16:35:00|1048.8|1048.3|1049|1048.5|1049.2|1048.7|1048.5|1048|487
1653669600000|2022-05-27 16:40:00|1048.9|1048.4|1048.7|1048.2|1049.2|1048.7|1048.6|1048.1|374
1653669900000|2022-05-27 16:45:00|1048.6|1048.1|1047.3|1046.8|1048.7|1048.2|1047.3|1046.8|499
1653670200000|2022-05-27 16:50:00|1047.2|1046.7|1047.8|1047.3|1047.9|1047.4|1046.9|1046.4|692
1653670500000|2022-05-27 16:55:00|1047.9|1047.4|1048.2|1047.7|1048.4|1047.9|1047.9|1047.4|569
1653670800000|2022-05-27 17:00:00|1048.1|1047.6|1048.1|1047.6|1048.3|1047.8|1047.7|1047.2|361
1653671100000|2022-05-27 17:05:00|1048.2|1047.7|1048.2|1047.7|1048.4|1047.9|1047.7|1047.2|290
1653671400000|2022-05-27 17:10:00|1048.1|1047.6|1048.4|1047.9|1048.4|1047.9|1048|1047.5|314
1653671700000|2022-05-27 17:15:00|1048.3|1047.8|1048.1|1047.6|1048.3|1047.8|1047.9|1047.4|297
1653672000000|2022-05-27 17:20:00|1048|1047.5|1047.9|1047.4|1048.1|1047.6|1047.7|1047.2|367
1653672300000|2022-05-27 17:25:00|1048|1047.5|1047.9|1047.4|1048.1|1047.6|1047.6|1047.1|381
1653672600000|2022-05-27 17:30:00|1048|1047.5|1047.9|1047.4|1048.4|1047.9|1047.9|1047.4|307
1653672900000|2022-05-27 17:35:00|1047.8|1047.3|1047.8|1047.3|1048.2|1047.7|1047.7|1047.2|358
1653673200000|2022-05-27 17:40:00|1047.7|1047.2|1047.9|1047.4|1048.1|1047.6|1047.6|1047.1|494
1653673500000|2022-05-27 17:45:00|1048|1047.5|1048.2|1047.7|1048.3|1047.8|1047.8|1047.3|253
1653673800000|2022-05-27 17:50:00|1048.1|1047.6|1048.4|1047.9|1048.5|1048|1048.1|1047.6|247
1653674100000|2022-05-27 17:55:00|1048.5|1048|1048.7|1048.2|1048.7|1048.2|1048.3|1047.8|277
1653674400000|2022-05-27 18:00:00|1048.6|1048.1|1048.6|1048.1|1048.9|1048.4|1048.3|1047.8|339
1653674700000|2022-05-27 18:05:00|1048.7|1048.2|1049.3|1048.8|1049.3|1048.8|1048.4|1047.9|377
1653675000000|2022-05-27 18:10:00|1049.4|1048.9|1049.2|1048.7|1049.4|1048.9|1049|1048.5|396
1653675300000|2022-05-27 18:15:00|1049.3|1048.8|1049.7|1049.2|1049.7|1049.2|1049.2|1048.7|440
1653675600000|2022-05-27 18:20:00|1049.8|1049.3|1049.6|1049.1|1049.9|1049.4|1049.5|1049|308
1653675900000|2022-05-27 18:25:00|1049.7|1049.2|1049.2|1048.7|1049.9|1049.4|1049.1|1048.6|546
1653676200000|2022-05-27 18:30:00|1049.1|1048.6|1049.3|1048.8|1049.4|1048.9|1049.1|1048.6|540
1653676500000|2022-05-27 18:35:00|1049.4|1048.9|1049.4|1048.9|1050|1049.5|1049.1|1048.6|615
1653676800000|2022-05-27 18:40:00|1049.3|1048.8|1049.5|1049|1049.6|1049.1|1048.9|1048.4|376
1653677100000|2022-05-27 18:45:00|1049.6|1049.1|1049.5|1049|1049.6|1049.1|1049.3|1048.8|381
1653677400000|2022-05-27 18:50:00|1049.4|1048.9|1049.7|1049.2|1049.9|1049.4|1049.4|1048.9|499
1653677700000|2022-05-27 18:55:00|1049.6|1049.1|1049.9|1049.4|1050|1049.5|1049.6|1049.1|453
1653678000000|2022-05-27 19:00:00|1049.8|1049.3|1050|1049.5|1050.4|1049.9|1049.6|1049.1|626
1653678300000|2022-05-27 19:05:00|1050.1|1049.6|1050.4|1049.9|1050.8|1050.3|1050|1049.5|875
1653678600000|2022-05-27 19:10:00|1050.3|1049.8|1050|1049.5|1050.3|1049.8|1049.9|1049.4|514
1653678900000|2022-05-27 19:15:00|1050.1|1049.6|1050.1|1049.6|1050.2|1049.7|1049.5|1049|316
1653679200000|2022-05-27 19:20:00|1050|1049.5|1050.1|1049.6|1050.3|1049.8|1050|1049.5|349
1653679500000|2022-05-27 19:25:00|1050.2|1049.7|1049.7|1049.2|1050.2|1049.7|1049.7|1049.2|1261
1653679800000|2022-05-27 19:30:00|1049.8|1049.3|1049.8|1049.3|1050.1|1049.6|1049.6|1049.1|703
1653680100000|2022-05-27 19:35:00|1049.7|1049.2|1049.5|1049|1049.7|1049.2|1049.1|1048.6|643
1653680400000|2022-05-27 19:40:00|1049.4|1048.9|1050|1049.5|1050.1|1049.6|1049.2|1048.7|523
1653680700000|2022-05-27 19:45:00|1049.9|1049.4|1049.1|1048.6|1049.9|1049.4|1048.6|1048.1|1292
1653681000000|2022-05-27 19:50:00|1049.2|1048.7|1049.7|1049.2|1050|1049.5|1049|1048.5|1447
1653681300000|2022-05-27 19:55:00|1049.8|1049.3|1050.6|1050.1|1050.9|1050.4|1049.6|1049.1|7649
1653681600000|2022-05-27 20:00:00|1050.7|1049.7|1050.5|1049.5|1050.7|1049.7|1049.9|1048.9|1060
1653681900000|2022-05-27 20:05:00|1050.6|1049.6|1050.8|1049.8|1050.9|1049.9|1050.3|1049.3|134
1653682200000|2022-05-27 20:10:00|1050.7|1049.7|1050.8|1049.8|1050.9|1049.9|1050.4|1049.4|121
1653682500000|2022-05-27 20:15:00|1050.9|1049.9|1051.4|1050.4|1051.6|1050.6|1050.9|1049.9|144
1653682800000|2022-05-27 20:20:00|1051.3|1050.3|1051.1|1050.1|1051.7|1050.7|1051.1|1050.1|83
1653683100000|2022-05-27 20:25:00|1051.3|1050.3|1051.2|1050.2|1051.3|1050.3|1051.2|1050.2|12
1653683400000|2022-05-27 20:30:00|1051.1|1050.1|1051.5|1050.5|1051.6|1050.6|1050.7|1049.7|188
1653683700000|2022-05-27 20:35:00|1051.3|1050.3|1051.1|1050.1|1051.4|1050.4|1051|1050|62
1653684000000|2022-05-27 20:40:00|1050.9|1049.9|1051.4|1050.4|1051.5|1050.5|1050.9|1049.9|22
1653684300000|2022-05-27 20:45:00|1051.5|1050.5|1051.7|1050.7|1051.7|1050.7|1051|1050|25
1653684600000|2022-05-27 20:50:00|1051.5|1050.5|1051.7|1050.7|1051.8|1050.8|1051.5|1050.5|6
1653684900000|2022-05-27 20:55:00|1051.3|1050.3|1051.8|1049.8|1051.9|1050.3|1051.3|1049.8|2
1653861900000|2022-05-29 22:05:00|1049.7|1047.7|1051.1|1050.1|1051.4|1050.4|1049.3|1047.3|11
1653862200000|2022-05-29 22:10:00|1050.9|1049.9|1051.1|1050.1|1051.2|1050.2|1050.9|1049.9|12
1653862500000|2022-05-29 22:15:00|1049.7|1048.7|1049.2|1048.2|1049.7|1048.7|1048.7|1047.7|47
1653862800000|2022-05-29 22:20:00|1049.3|1048.3|1048.9|1047.9|1049.4|1048.4|1048.7|1047.7|33
1653863100000|2022-05-29 22:25:00|1049|1048|1051.2|1050.2|1051.2|1050.2|1049|1048|9
1653863400000|2022-05-29 22:30:00|1051.1|1050.1|1051.5|1050.5|1051.9|1050.9|1051.1|1050.1|56
1653863700000|2022-05-29 22:35:00|1051.3|1050.3|1049.3|1048.3|1051.3|1050.3|1049.2|1048.2|22
1653864000000|2022-05-29 22:40:00|1049.4|1048.4|1049.5|1048.5|1049.5|1048.5|1049.1|1048.1|49
1653864300000|2022-05-29 22:45:00|1049.6|1048.6|1051.9|1050.9|1052|1051|1049.6|1048.6|14
1653864600000|2022-05-29 22:50:00|1052.2|1051.2|1051.9|1050.9|1052.5|1051.5|1051.9|1050.9|44
1653865500000|2022-05-29 23:05:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1653865800000|2022-05-29 23:10:00|1051.1|1050.1|1050.9|1049.9|1051.1|1050.1|1050.4|1049.4|26
1653866100000|2022-05-29 23:15:00|||||||||3
1653866400000|2022-05-29 23:20:00|1053.2|1052.2|1052.7|1051.7|1053.6|1052.6|1052.7|1051.7|72
1653868800000|2022-05-30 00:00:00|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|2
1653869400000|2022-05-30 00:10:00|1051.7|1050.7|1051.8|1050.8|1051.8|1050.8|1051.1|1050.1|34
1653869700000|2022-05-30 00:15:00|1052.3|1051.3|1051|1050|1052.3|1051.3|1050.8|1049.8|23
1653870000000|2022-05-30 00:20:00|1050.6|1049.6|1051.2|1050.2|1051.7|1050.7|1050.6|1049.6|15
1653870300000|2022-05-30 00:25:00|1051.3|1050.3|1051.1|1050.1|1051.5|1050.5|1051.1|1050.1|10
1653870600000|2022-05-30 00:30:00|1051|1050|1049.6|1048.6|1051.1|1050.1|1049.6|1048.6|18
1653870900000|2022-05-30 00:35:00|1049.7|1048.7|1050.2|1049.2|1050.8|1049.8|1049.4|1048.4|26
1653871200000|2022-05-30 00:40:00|1050|1049|1050|1049|1050|1049|1050|1049|3
1653871500000|2022-05-30 00:45:00|1050.6|1049.6|1051.2|1050.2|1051.2|1050.2|1050.6|1049.6|5
1653871800000|2022-05-30 00:50:00|1051.3|1050.3|1051.8|1050.8|1051.8|1050.8|1051.1|1050.1|9
1653872100000|2022-05-30 00:55:00|1051.4|1050.4|1051.2|1050.2|1051.4|1050.4|1051.2|1050.2|6
1653872400000|2022-05-30 01:00:00|1051.5|1050.5|1052.3|1051.3|1052.3|1051.3|1051.2|1050.2|32
1653872700000|2022-05-30 01:05:00|1052.2|1051.2|1051.4|1050.4|1052.3|1051.3|1051.4|1050.4|13
1653873000000|2022-05-30 01:10:00|1052.2|1051.2|1052.9|1051.9|1052.9|1051.9|1052|1051|19
1653873300000|2022-05-30 01:15:00|1053|1052|1053.9|1052.9|1053.9|1052.9|1052.8|1051.8|63
1653873600000|2022-05-30 01:20:00|1053.8|1052.8|1053.1|1052.1|1054.1|1053.1|1053.1|1052.1|15
1653873900000|2022-05-30 01:25:00|1053.2|1052.2|1053.5|1052.5|1053.5|1052.5|1053|1052|13
1653874200000|2022-05-30 01:30:00|1053.8|1052.8|1053.1|1052.1|1053.9|1052.9|1052.2|1051.2|67
1653874500000|2022-05-30 01:35:00|1053.2|1052.2|1054.1|1053.1|1054.4|1053.4|1053.2|1052.2|61
1653874800000|2022-05-30 01:40:00|1054.7|1053.7|1055.4|1054.4|1055.4|1054.4|1054|1053|106
1653875100000|2022-05-30 01:45:00|1055.1|1054.1|1054.1|1053.1|1055.6|1054.6|1054|1053|50
1653875400000|2022-05-30 01:50:00|1054|1053|1054.4|1053.4|1054.9|1053.9|1054|1053|16
1653875700000|2022-05-30 01:55:00|1053.6|1052.6|1053.5|1052.5|1053.8|1052.8|1053|1052|15
1653876000000|2022-05-30 02:00:00|1053.7|1052.7|1054.1|1053.1|1054.4|1053.4|1053.7|1052.7|34
1653876300000|2022-05-30 02:05:00|1054.4|1053.4|1054.2|1053.2|1054.9|1053.9|1054.1|1053.1|17
1653876600000|2022-05-30 02:10:00|1054.3|1053.3|1054.9|1053.9|1054.9|1053.9|1053.7|1052.7|15
1653876900000|2022-05-30 02:15:00|1055.3|1054.3|1058.3|1057.3|1058.3|1057.3|1055.2|1054.2|156
1653877200000|2022-05-30 02:20:00|1058.4|1057.4|1060.5|1059.5|1061|1060|1058.4|1057.4|207
1653877500000|2022-05-30 02:25:00|1060.2|1059.2|1058.8|1057.8|1060.3|1059.3|1058.7|1057.7|56
1653877800000|2022-05-30 02:30:00|1058.7|1057.7|1058.4|1057.4|1058.9|1057.9|1058.2|1057.2|45
1653878100000|2022-05-30 02:35:00|1058.6|1057.6|1058.8|1057.8|1059|1058|1058.2|1057.2|64
1653878400000|2022-05-30 02:40:00|1058.7|1057.7|1059.3|1058.3|1059.3|1058.3|1057.9|1056.9|52
1653878700000|2022-05-30 02:45:00|1059.2|1058.2|1058.7|1057.7|1059.6|1058.6|1058.6|1057.6|43
1653879000000|2022-05-30 02:50:00|1059|1058|1059.4|1058.4|1059.7|1058.7|1058.7|1057.7|35
1653879300000|2022-05-30 02:55:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1058.7|1057.7|28
1653879600000|2022-05-30 03:00:00|1059.1|1058.1|1059.2|1058.2|1059.5|1058.5|1058.9|1057.9|61
1653879900000|2022-05-30 03:05:00|1059.1|1058.1|1058.2|1057.2|1059.3|1058.3|1058.1|1057.1|37
1653880200000|2022-05-30 03:10:00|1058|1057|1058.2|1057.2|1058.3|1057.3|1057.2|1056.2|45
1653880500000|2022-05-30 03:15:00|1058.1|1057.1|1057.8|1056.8|1058.4|1057.4|1057.8|1056.8|55
1653880800000|2022-05-30 03:20:00|1057.7|1056.7|1058.2|1057.2|1058.5|1057.5|1057.4|1056.4|62
1653881100000|2022-05-30 03:25:00|1058|1057|1056.9|1055.9|1058.3|1057.3|1056.7|1055.7|57
1653881400000|2022-05-30 03:30:00|1056.8|1055.8|1057|1056|1057.5|1056.5|1056.6|1055.6|80
1653881700000|2022-05-30 03:35:00|1057.1|1056.1|1058|1057|1058|1057|1057.1|1056.1|64
1653882000000|2022-05-30 03:40:00|1057.8|1056.8|1058.6|1057.6|1058.8|1057.8|1057.8|1056.8|79
1653882300000|2022-05-30 03:45:00|1058.7|1057.7|1058.8|1057.8|1059.2|1058.2|1058.3|1057.3|58
1653882600000|2022-05-30 03:50:00|1058.6|1057.6|1060.3|1059.3|1060.5|1059.5|1058.6|1057.6|116
1653882900000|2022-05-30 03:55:00|1060.2|1059.2|1060.2|1059.2|1060.4|1059.4|1059.6|1058.6|54
1653883200000|2022-05-30 04:00:00|1060.4|1059.4|1060.6|1059.6|1060.9|1059.9|1060.1|1059.1|71
1653883500000|2022-05-30 04:05:00|1061|1060|1060.5|1059.5|1061|1060|1060.5|1059.5|47
1653883800000|2022-05-30 04:10:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.3|1059.3|43
1653884100000|2022-05-30 04:15:00|1060.8|1059.8|1060.7|1059.7|1061|1060|1060.5|1059.5|59
1653884400000|2022-05-30 04:20:00|1060.8|1059.8|1061|1060|1061|1060|1060.6|1059.6|45
1653884700000|2022-05-30 04:25:00|1060.8|1059.8|1061|1060|1061.4|1060.4|1060.8|1059.8|54
1653885000000|2022-05-30 04:30:00|1061.3|1060.3|1061.5|1060.5|1061.8|1060.8|1061|1060|70
1653885300000|2022-05-30 04:35:00|1061.8|1060.8|1061.7|1060.7|1062.1|1061.1|1061.5|1060.5|66
1653885600000|2022-05-30 04:40:00|1061.9|1060.9|1061.6|1060.6|1061.9|1060.9|1061.3|1060.3|62
1653885900000|2022-05-30 04:45:00|1061.9|1060.9|1061.9|1060.9|1062.2|1061.2|1061.6|1060.6|54
1653886200000|2022-05-30 04:50:00|1062.1|1061.1|1061.8|1060.8|1062.3|1061.3|1061.7|1060.7|41
1653886500000|2022-05-30 04:55:00|1062|1061|1062.8|1061.8|1063.4|1062.4|1061.9|1060.9|76
1653886800000|2022-05-30 05:00:00|1062.7|1061.7|1063.5|1062.5|1063.6|1062.6|1062|1061|148
1653887100000|2022-05-30 05:05:00|1063.6|1062.6|1064|1063|1064.6|1063.6|1063.3|1062.3|119
1653887400000|2022-05-30 05:10:00|1064.1|1063.1|1064.1|1063.1|1064.5|1063.5|1063.9|1062.9|82
1653887700000|2022-05-30 05:15:00|1064.3|1063.3|1064|1063|1064.5|1063.5|1063.7|1062.7|40
1653888000000|2022-05-30 05:20:00|1063.9|1062.9|1063|1062|1063.9|1062.9|1062.8|1061.8|33
1653888300000|2022-05-30 05:25:00|1062.5|1061.5|1062.9|1061.9|1063.1|1062.1|1062.4|1061.4|39
1653888600000|2022-05-30 05:30:00|1063|1062|1063.4|1062.4|1063.6|1062.6|1062.9|1061.9|25
1653888900000|2022-05-30 05:35:00|1063.8|1062.8|1063.4|1062.4|1063.8|1062.8|1063|1062|23
1653889200000|2022-05-30 05:40:00|1063.1|1062.1|1063.1|1062.1|1063.2|1062.2|1062.7|1061.7|17
1653889500000|2022-05-30 05:45:00|1063|1062|1063.6|1062.6|1063.6|1062.6|1062.8|1061.8|49
1653889800000|2022-05-30 05:50:00|1063.7|1062.7|1062.6|1061.6|1064.5|1063.5|1062|1061|145
1653890100000|2022-05-30 05:55:00|1062.5|1061.5|1063.4|1062.4|1063.5|1062.5|1062.5|1061.5|43
1653890400000|2022-05-30 06:00:00|1063.6|1062.6|1063.8|1062.8|1063.9|1062.9|1062.8|1061.8|97
1653890700000|2022-05-30 06:05:00|1063.4|1062.4|1063.6|1062.6|1063.6|1062.6|1062.8|1061.8|116
1653891000000|2022-05-30 06:10:00|1063.5|1062.5|1064.9|1063.9|1064.9|1063.9|1063.3|1062.3|58
1653891300000|2022-05-30 06:15:00|1064.7|1063.7|1064.9|1063.9|1064.9|1063.9|1064.4|1063.4|30
1653891600000|2022-05-30 06:20:00|1064.8|1063.8|1065.2|1064.2|1065.3|1064.3|1064.2|1063.2|143
1653891900000|2022-05-30 06:25:00|1065.3|1064.3|1065.5|1064.5|1065.6|1064.6|1064.8|1063.8|253
1653892200000|2022-05-30 06:30:00|1065.6|1064.6|1066|1065|1066.1|1065.1|1065.4|1064.4|169
1653892500000|2022-05-30 06:35:00|1066.1|1065.1|1066.2|1065.2|1066.2|1065.2|1065.7|1064.7|119
1653892800000|2022-05-30 06:40:00|1066.1|1065.1|1066|1065|1066.2|1065.2|1065.6|1064.6|39
1653893100000|2022-05-30 06:45:00|1065.8|1064.8|1065.8|1064.8|1065.9|1064.9|1065.5|1064.5|41
1653893400000|2022-05-30 06:50:00|1065.7|1064.7|1065.5|1064.5|1065.7|1064.7|1065|1064|55
1653893700000|2022-05-30 06:55:00|1065.6|1064.6|1065.8|1064.8|1066.1|1065.1|1065.5|1064.5|94
1653894000000|2022-05-30 07:00:00|1065.9|1064.9|1066.5|1065.5|1067.6|1066.6|1065.8|1064.8|320
1653894300000|2022-05-30 07:05:00|1066.6|1065.6|1066.5|1065.5|1066.7|1065.7|1065.6|1064.6|413
1653894600000|2022-05-30 07:10:00|1066.3|1065.3|1066.3|1065.3|1066.6|1065.6|1066.1|1065.1|73
1653894900000|2022-05-30 07:15:00|1066.2|1065.2|1066|1065|1066.3|1065.3|1065.6|1064.6|259
1653895200000|2022-05-30 07:20:00|1066.1|1065.1|1065.7|1064.7|1066.4|1065.4|1065.7|1064.7|76
1653895500000|2022-05-30 07:25:00|1065.8|1064.8|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|47
1653895800000|2022-05-30 07:30:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1066|1065|106
1653896100000|2022-05-30 07:35:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.2|1065.2|88
1653896400000|2022-05-30 07:40:00|1066.8|1065.8|1066.9|1065.9|1067|1066|1066.5|1065.5|80
1653896700000|2022-05-30 07:45:00|1066.8|1065.8|1066.9|1065.9|1067.1|1066.1|1066.6|1065.6|150
1653897000000|2022-05-30 07:50:00|1067|1066|1067.8|1066.8|1068|1067|1066.9|1065.9|182
1653897300000|2022-05-30 07:55:00|1067.7|1066.7|1067|1066|1067.7|1066.7|1066.9|1065.9|177
1653897600000|2022-05-30 08:00:00|1067.1|1066.1|1067.5|1066.5|1068.4|1067.4|1066.9|1065.9|296
1653897900000|2022-05-30 08:05:00|1067.4|1066.4|1068|1067|1068.1|1067.1|1067.3|1066.3|474
1653898200000|2022-05-30 08:10:00|1068.1|1067.1|1068.3|1067.3|1068.4|1067.4|1067.5|1066.5|332
1653898500000|2022-05-30 08:15:00|1068.2|1067.2|1068.5|1067.5|1068.6|1067.6|1068|1067|454
1653898800000|2022-05-30 08:20:00|1068.7|1067.7|1068.5|1067.5|1069.1|1068.1|1068.5|1067.5|167
1653899100000|2022-05-30 08:25:00|1068.7|1067.7|1068.8|1067.8|1069.4|1068.4|1068.6|1067.6|146
1653899400000|2022-05-30 08:30:00|1068.9|1067.9|1068.6|1067.6|1068.9|1067.9|1068.3|1067.3|101
1653899700000|2022-05-30 08:35:00|1068.7|1067.7|1068.8|1067.8|1069|1068|1068.5|1067.5|106
1653900000000|2022-05-30 08:40:00|1068.7|1067.7|1067.9|1066.9|1068.7|1067.7|1067.9|1066.9|326
1653900300000|2022-05-30 08:45:00|1067.8|1066.8|1068|1067|1068.2|1067.2|1067.7|1066.7|141
1653900600000|2022-05-30 08:50:00|1067.9|1066.9|1068.1|1067.1|1068.1|1067.1|1067.8|1066.8|83
1653900900000|2022-05-30 08:55:00|1068.3|1067.3|1068.5|1067.5|1068.6|1067.6|1068.1|1067.1|151
1653901200000|2022-05-30 09:00:00|1068.6|1067.6|1068.5|1067.5|1068.7|1067.7|1068.2|1067.2|274
1653901500000|2022-05-30 09:05:00|1068.4|1067.4|1068.5|1067.5|1069.2|1068.2|1068.4|1067.4|268
1653901800000|2022-05-30 09:10:00|1068.6|1067.6|1068.8|1067.8|1068.9|1067.9|1068.4|1067.4|98
1653902100000|2022-05-30 09:15:00|1068.7|1067.7|1069.6|1068.6|1069.7|1068.7|1068.6|1067.6|615
1653902400000|2022-05-30 09:20:00|1069.7|1068.7|1070.1|1069.1|1070.2|1069.2|1069.6|1068.6|592
1653902700000|2022-05-30 09:25:00|1070.2|1069.2|1071.5|1070.5|1071.5|1070.5|1070|1069|317
1653903000000|2022-05-30 09:30:00|1071.4|1070.4|1071.2|1070.2|1071.5|1070.5|1070.9|1069.9|335
1653903300000|2022-05-30 09:35:00|1071.3|1070.3|1071.3|1070.3|1071.4|1070.4|1071.1|1070.1|231
1653903600000|2022-05-30 09:40:00|1071.4|1070.4|1071.7|1070.7|1071.7|1070.7|1071.3|1070.3|379
1653903900000|2022-05-30 09:45:00|1071.8|1070.8|1071.7|1070.7|1071.9|1070.9|1071.6|1070.6|339
1653904200000|2022-05-30 09:50:00|1071.6|1070.6|1071.8|1070.8|1071.9|1070.9|1071.6|1070.6|200
1653904500000|2022-05-30 09:55:00|1071.7|1070.7|1071.6|1070.6|1071.9|1070.9|1071.6|1070.6|251
1653904800000|2022-05-30 10:00:00|1071.7|1070.7|1071.4|1070.4|1071.7|1070.7|1071.1|1070.1|184
1653905100000|2022-05-30 10:05:00|1071.5|1070.5|1071.3|1070.3|1071.9|1070.9|1071.3|1070.3|164
1653905400000|2022-05-30 10:10:00|1071.2|1070.2|1071.4|1070.4|1071.5|1070.5|1071|1070|686
1653905700000|2022-05-30 10:15:00|1071.3|1070.3|1070.6|1069.6|1071.4|1070.4|1070.5|1069.5|455
1653906000000|2022-05-30 10:20:00|1070.5|1069.5|1069.8|1068.8|1070.6|1069.6|1069.8|1068.8|237
1653906300000|2022-05-30 10:25:00|1069.7|1068.7|1069.8|1068.8|1069.8|1068.8|1069.1|1068.1|750
1653906600000|2022-05-30 10:30:00|1069.9|1068.9|1069.2|1068.2|1069.9|1068.9|1069.1|1068.1|589
1653906900000|2022-05-30 10:35:00|1069.4|1068.4|1069.8|1068.8|1070|1069|1069.3|1068.3|213
1653907200000|2022-05-30 10:40:00|1069.7|1068.7|1070.8|1069.8|1070.8|1069.8|1069.5|1068.5|1136
1653907500000|2022-05-30 10:45:00|1070.7|1069.7|1071.1|1070.1|1071.3|1070.3|1070.6|1069.6|446
1653907800000|2022-05-30 10:50:00|1070.9|1069.9|1070.6|1069.6|1071.1|1070.1|1070.3|1069.3|297
1653908100000|2022-05-30 10:55:00|1070.5|1069.5|1070.8|1069.8|1071|1070|1070.4|1069.4|224
1653908400000|2022-05-30 11:00:00|1070.9|1069.9|1070.5|1069.5|1071.1|1070.1|1070.4|1069.4|180
1653908700000|2022-05-30 11:05:00|1070.6|1069.6|1070.8|1069.8|1070.9|1069.9|1070.4|1069.4|86
1653909000000|2022-05-30 11:10:00|1070.9|1069.9|1070.8|1069.8|1071|1070|1070.6|1069.6|49
1653909300000|2022-05-30 11:15:00|1070.7|1069.7|1070.3|1069.3|1070.7|1069.7|1070.1|1069.1|107
1653909600000|2022-05-30 11:20:00|1070.2|1069.2|1070|1069|1070.3|1069.3|1069.9|1068.9|61
1653909900000|2022-05-30 11:25:00|1069.9|1068.9|1070.3|1069.3|1070.5|1069.5|1069.9|1068.9|64
1653910200000|2022-05-30 11:30:00|1070.2|1069.2|1069.6|1068.6|1070.3|1069.3|1069.6|1068.6|82
1653910500000|2022-05-30 11:35:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.3|1068.3|64
1653910800000|2022-05-30 11:40:00|1069.7|1068.7|1069.1|1068.1|1069.7|1068.7|1069|1068|173
1653911100000|2022-05-30 11:45:00|1069.2|1068.2|1069.8|1068.8|1069.8|1068.8|1069.1|1068.1|206
1653911400000|2022-05-30 11:50:00|1069.9|1068.9|1070.2|1069.2|1070.2|1069.2|1069.8|1068.8|213
1653911700000|2022-05-30 11:55:00|1070.1|1069.1|1069.9|1068.9|1070.4|1069.4|1069.7|1068.7|292
1653912000000|2022-05-30 12:00:00|1069.8|1068.8|1069.8|1068.8|1070|1069|1069.5|1068.5|306
1653912300000|2022-05-30 12:05:00|1069.9|1068.9|1070.3|1069.3|1070.4|1069.4|1069.9|1068.9|164
1653912600000|2022-05-30 12:10:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.8|1068.8|220
1653912900000|2022-05-30 12:15:00|1070.1|1069.1|1069.9|1068.9|1070.2|1069.2|1069.5|1068.5|610
1653913200000|2022-05-30 12:20:00|1069.8|1068.8|1069.9|1068.9|1070|1069|1069.6|1068.6|546
1653913500000|2022-05-30 12:25:00|1069.8|1068.8|1069.9|1068.9|1070|1069|1069.6|1068.6|516
1653913800000|2022-05-30 12:30:00|1070|1069|1069.5|1068.5|1070|1069|1069.3|1068.3|207
1653914100000|2022-05-30 12:35:00|1069.6|1068.6|1069.4|1068.4|1069.7|1068.7|1069.3|1068.3|677
1653914400000|2022-05-30 12:40:00|1069.5|1068.5|1069.9|1068.9|1070|1069|1069.3|1068.3|348
1653914700000|2022-05-30 12:45:00|1069.8|1068.8|1070.2|1069.2|1070.2|1069.2|1069.7|1068.7|390
1653915000000|2022-05-30 12:50:00|1070.1|1069.1|1070.2|1069.2|1070.2|1069.2|1069.9|1068.9|401
1653915300000|2022-05-30 12:55:00|1070.1|1069.1|1070.2|1069.2|1070.3|1069.3|1069.8|1068.8|352
1653915600000|2022-05-30 13:00:00|1070.3|1069.3|1070.5|1069.5|1070.8|1069.8|1070.2|1069.2|228
1653915900000|2022-05-30 13:05:00|1070.4|1069.4|1070.5|1069.5|1070.6|1069.6|1070.3|1069.3|126
1653916200000|2022-05-30 13:10:00|1070.4|1069.4|1070|1069|1070.6|1069.6|1069.9|1068.9|419
1653916500000|2022-05-30 13:15:00|1069.9|1068.9|1069.2|1068.2|1070|1069|1069.2|1068.2|480
1653916800000|2022-05-30 13:20:00|1069.3|1068.3|1068.7|1067.7|1069.4|1068.4|1068.7|1067.7|379
1653917100000|2022-05-30 13:25:00|1068.9|1067.9|1068.4|1067.4|1068.9|1067.9|1068.2|1067.2|228
1653917400000|2022-05-30 13:30:00|1068.2|1067.7|1067.8|1067.3|1068.2|1067.7|1067.5|1067|566
1653917700000|2022-05-30 13:35:00|1067.9|1067.4|1068.4|1067.9|1068.4|1067.9|1067.8|1067.3|1042
1653918000000|2022-05-30 13:40:00|1068.5|1068|1068.1|1067.6|1068.6|1068.1|1067.6|1067.1|501
1653918300000|2022-05-30 13:45:00|1067.9|1067.4|1068.5|1068|1068.5|1068|1067.8|1067.3|419
1653918600000|2022-05-30 13:50:00|1068.6|1068.1|1069|1068.5|1069.1|1068.6|1068.6|1068.1|512
1653918900000|2022-05-30 13:55:00|1069.1|1068.6|1069|1068.5|1069.2|1068.7|1068.4|1067.9|249
1653919200000|2022-05-30 14:00:00|1068.9|1068.4|1069.3|1068.8|1069.3|1068.8|1068.5|1068|777
1653919500000|2022-05-30 14:05:00|1069.4|1068.9|1068.9|1068.4|1069.4|1068.9|1068.7|1068.2|380
1653919800000|2022-05-30 14:10:00|1069|1068.5|1068.9|1068.4|1069.2|1068.7|1068.9|1068.4|250
1653920100000|2022-05-30 14:15:00|1068.8|1068.3|1069.1|1068.6|1069.1|1068.6|1068.5|1068|205
1653920400000|2022-05-30 14:20:00|1069.2|1068.7|1069.1|1068.6|1069.2|1068.7|1068.9|1068.4|110
1653920700000|2022-05-30 14:25:00|1069.2|1068.7|1069.4|1068.9|1069.5|1069|1069|1068.5|177
1653921000000|2022-05-30 14:30:00|1069.5|1069|1069.5|1069|1069.6|1069.1|1069.2|1068.7|448
1653921300000|2022-05-30 14:35:00|1069.4|1068.9|1069.2|1068.7|1069.4|1068.9|1068.9|1068.4|148
1653921600000|2022-05-30 14:40:00|1069.1|1068.6|1068.7|1068.2|1069.1|1068.6|1068.5|1068|85
1653921900000|2022-05-30 14:45:00|1068.8|1068.3|1068.9|1068.4|1069.1|1068.6|1068.7|1068.2|161
1653922200000|2022-05-30 14:50:00|1069|1068.5|1068.7|1068.2|1069.1|1068.6|1068.5|1068|163
1653922500000|2022-05-30 14:55:00|1068.8|1068.3|1068.5|1068|1069.5|1069|1068.5|1068|735
1653922800000|2022-05-30 15:00:00|1068.4|1067.9|1067.7|1067.2|1068.4|1067.9|1067.7|1067.2|1380
1653923100000|2022-05-30 15:05:00|1067.8|1067.3|1067.6|1067.1|1067.9|1067.4|1067.6|1067.1|437
1653923400000|2022-05-30 15:10:00|1067.5|1067|1068.6|1068.1|1068.6|1068.1|1067.4|1066.9|440
1653923700000|2022-05-30 15:15:00|1068.7|1068.2|1068.5|1068|1068.9|1068.4|1068.5|1068|257
1653924000000|2022-05-30 15:20:00|1068.4|1067.9|1069.2|1068.7|1069.2|1068.7|1068.3|1067.8|262
1653924300000|2022-05-30 15:25:00|1069.3|1068.8|1069.5|1069|1069.6|1069.1|1069.1|1068.6|308
1653924600000|2022-05-30 15:30:00|1069.6|1069.1|1069.6|1069.1|1069.9|1069.4|1069.4|1068.9|247
1653924900000|2022-05-30 15:35:00|1069.5|1069|1069.1|1068.6|1069.7|1069.2|1069.1|1068.6|251
1653925200000|2022-05-30 15:40:00|1069.2|1068.7|1069.3|1068.8|1069.3|1068.8|1068.9|1068.4|350
1653925500000|2022-05-30 15:45:00|1069.2|1068.7|1069.3|1068.8|1069.3|1068.8|1069.2|1068.7|349
1653925800000|2022-05-30 15:50:00|1069.2|1068.7|1069.4|1068.9|1069.6|1069.1|1069.2|1068.7|518
1653926100000|2022-05-30 15:55:00|1069.3|1068.8|1068.8|1068.3|1069.3|1068.8|1068.8|1068.3|340
1653926400000|2022-05-30 16:00:00|1068.7|1068.2|1068.3|1067.8|1068.8|1068.3|1068.3|1067.8|125
1653926700000|2022-05-30 16:05:00|1068.1|1067.6|1068.5|1068|1068.6|1068.1|1068.1|1067.6|105
1653927000000|2022-05-30 16:10:00|1068.3|1067.8|1068.4|1067.9|1068.4|1067.9|1068.2|1067.7|22
1653927300000|2022-05-30 16:15:00|1068.5|1068|1068.4|1067.9|1068.7|1068.2|1068.4|1067.9|50
1653927600000|2022-05-30 16:20:00|1068.3|1067.8|1068.4|1067.9|1068.6|1068.1|1068.3|1067.8|19
1653927900000|2022-05-30 16:25:00|1068.3|1067.8|1068.9|1068.4|1068.9|1068.4|1068.2|1067.7|62
1653928200000|2022-05-30 16:30:00|1068.8|1068.3|1068.7|1068.2|1069.3|1068.8|1068.5|1068|83
1653928500000|2022-05-30 16:35:00|1069|1068.5|1069.1|1068.6|1069.1|1068.6|1068.8|1068.3|60
1653928800000|2022-05-30 16:40:00|1069.2|1068.7|1069|1068.5|1069.2|1068.7|1068.8|1068.3|31
1653929100000|2022-05-30 16:45:00|1069.1|1068.6|1066|1065.5|1069.2|1068.7|1066|1065.5|524
1653929400000|2022-05-30 16:50:00|1065.9|1065.4|1064.4|1063.9|1066.3|1065.8|1064.4|1063.9|758
1653929700000|2022-05-30 16:55:00|1064.5|1064|1064.9|1064.4|1066.6|1066.1|1063.9|1063.4|1262
1653930000000|2022-05-30 17:00:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1054.1|1052.1|0
1653930300000|2022-05-30 17:05:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1054.2|1052.2|0
1653930600000|2022-05-30 17:10:00|1054.3|1052.3|1054.6|1052.6|1054.6|1052.6|1054.3|1052.3|0
1653930900000|2022-05-30 17:15:00|1054.5|1052.5|1054.6|1052.6|1054.6|1052.6|1054.5|1052.5|0
1653931500000|2022-05-30 17:25:00|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|0
1653931800000|2022-05-30 17:30:00|1054.4|1052.4|1065.7|1063.7|1065.7|1063.7|1054.3|1052.3|0
1653932100000|2022-05-30 17:35:00|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|0
1653933300000|2022-05-30 17:55:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|0
1653935400000|2022-05-30 18:30:00|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|0
1653936000000|2022-05-30 18:40:00|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|0
1653938400000|2022-05-30 19:20:00|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|0
1653938700000|2022-05-30 19:25:00|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|0
1653939900000|2022-05-30 19:45:00|1066|1064|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940200000|2022-05-30 19:50:00|1066|1064|1066|1064|1066|1064|1065.9|1063.9|0
1653940500000|2022-05-30 19:55:00|1065.9|1063.9|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940800000|2022-05-30 20:00:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|0
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1064.3|1062.3|1065.3|1063.3|1064.2|1062.2|0
1653948300000|2022-05-30 22:05:00|1064.2|1062.2|1063.2|1061.2|1064.2|1062.2|1062.8|1060.8|0
1653948600000|2022-05-30 22:10:00|1063.1|1061.1|1062.7|1060.7|1063.1|1061.1|1062.3|1060.3|0
1653948900000|2022-05-30 22:15:00|1062.8|1060.8|1062.7|1060.7|1063.2|1061.2|1062.7|1060.7|0
1653949200000|2022-05-30 22:20:00|1062.6|1060.6|1062.5|1060.5|1062.8|1060.8|1062.4|1060.4|0
1653949500000|2022-05-30 22:25:00|1062.4|1060.4|1061.1|1059.1|1062.4|1060.4|1060.9|1058.9|0
1653949800000|2022-05-30 22:30:00|1061|1059|1060.8|1058.8|1061.4|1059.4|1060.5|1058.5|0
1653950100000|2022-05-30 22:35:00|1060.9|1058.9|1061.6|1059.6|1061.7|1059.7|1060.8|1058.8|0
1653950400000|2022-05-30 22:40:00|1061.5|1059.5|1061.4|1059.4|1061.9|1059.9|1061.4|1059.4|0
1653950700000|2022-05-30 22:45:00|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.3|1059.3|0
1653951000000|2022-05-30 22:50:00|1061.4|1059.4|1061.5|1059.5|1061.5|1059.5|1061.2|1059.2|0
1653951300000|2022-05-30 22:55:00|1061.6|1059.6|1062.1|1060.1|1062.4|1060.4|1061.5|1059.5|0
1653951600000|2022-05-30 23:00:00|1062.2|1060.2|1063.4|1061.4|1063.4|1061.4|1062.2|1060.2|0
1653951900000|2022-05-30 23:05:00|1063.5|1061.5|1063.2|1061.2|1063.6|1061.6|1063.1|1061.1|0
1653952200000|2022-05-30 23:10:00|1063.3|1061.3|1063.4|1061.4|1063.4|1061.4|1063.1|1061.1|0
1653952500000|2022-05-30 23:15:00|1063.3|1061.3|1063.3|1061.3|1063.4|1061.4|1063.2|1061.2|0
1653952800000|2022-05-30 23:20:00|1063.2|1061.2|1063.3|1061.3|1063.9|1061.9|1063.2|1061.2|0
1653953100000|2022-05-30 23:25:00|1063.4|1061.4|1063.3|1061.3|1063.5|1061.5|1063.1|1061.1|0
1653953400000|2022-05-30 23:30:00|1063.4|1061.4|1063.1|1061.1|1063.6|1061.6|1063|1061|0
1653953700000|2022-05-30 23:35:00|1063.2|1061.2|1062.2|1060.2|1063.2|1061.2|1062|1060|0
1653954000000|2022-05-30 23:40:00|1062.3|1060.3|1062.7|1060.7|1062.9|1060.9|1062.3|1060.3|0
1653954300000|2022-05-30 23:45:00|1062.8|1060.8|1062.9|1060.9|1063.1|1061.1|1062.5|1060.5|0
1653954600000|2022-05-30 23:50:00|1062.8|1060.8|1063.2|1061.2|1063.4|1061.4|1062.8|1060.8|0
1653954900000|2022-05-30 23:55:00|1063.3|1061.3|1064.6|1062.6|1065.1|1063.1|1063.2|1061.2|0
1653955200000|2022-05-31 00:00:00|1064.5|1063.5|1066.9|1065.9|1067.2|1066.2|1064.5|1063.5|26
1653955500000|2022-05-31 00:05:00|1066.2|1065.2|1065.6|1064.6|1066.2|1065.2|1065|1064|30
1653955800000|2022-05-31 00:10:00|1065.8|1064.8|1064.8|1063.8|1065.9|1064.9|1064.8|1063.8|80
1653956100000|2022-05-31 00:15:00|1064.7|1063.7|1063.9|1062.9|1065.3|1064.3|1063.9|1062.9|87
1653956400000|2022-05-31 00:20:00|1063.8|1062.8|1062.3|1061.3|1063.8|1062.8|1062.2|1061.2|87
1653956700000|2022-05-31 00:25:00|1062.4|1061.4|1061.5|1060.5|1062.4|1061.4|1061.3|1060.3|53
1653957000000|2022-05-31 00:30:00|1061.1|1060.1|1059.6|1058.6|1061.1|1060.1|1059.6|1058.6|35
1653957300000|2022-05-31 00:35:00|1059.2|1058.2|1059.8|1058.8|1060|1059|1059|1058|90
1653957600000|2022-05-31 00:40:00|1059.7|1058.7|1060.2|1059.2|1060.9|1059.9|1059.6|1058.6|47
1653957900000|2022-05-31 00:45:00|1060.5|1059.5|1057.8|1056.8|1060.6|1059.6|1057.8|1056.8|47
1653958200000|2022-05-31 00:50:00|1057.4|1056.4|1058.8|1057.8|1058.8|1057.8|1057|1056|15
1653958500000|2022-05-31 00:55:00|1058.4|1057.4|1059.1|1058.1|1059.1|1058.1|1058.4|1057.4|5
1653958800000|2022-05-31 01:00:00|1059.2|1058.2|1058.7|1057.7|1059.7|1058.7|1058.1|1057.1|38
1653959100000|2022-05-31 01:05:00|1058.4|1057.4|1056.8|1055.8|1058.4|1057.4|1056.4|1055.4|35
1653959400000|2022-05-31 01:10:00|1057|1056|1059.9|1058.9|1059.9|1058.9|1057|1056|131
1653959700000|2022-05-31 01:15:00|1060|1059|1063.2|1062.2|1063.2|1062.2|1060|1059|224
1653960000000|2022-05-31 01:20:00|1063|1062|1061.8|1060.8|1063|1062|1061.8|1060.8|9
1653960300000|2022-05-31 01:25:00|1061.9|1060.9|1060.9|1059.9|1062.5|1061.5|1060.9|1059.9|33
1653960600000|2022-05-31 01:30:00|1061.2|1060.2|1061.8|1060.8|1062.8|1061.8|1059.8|1058.8|154
1653960900000|2022-05-31 01:35:00|1061.6|1060.6|1062.7|1061.7|1062.7|1061.7|1060.3|1059.3|157
1653961200000|2022-05-31 01:40:00|1062.9|1061.9|1064.9|1063.9|1065|1064|1062.9|1061.9|179
1653961500000|2022-05-31 01:45:00|1065.1|1064.1|1063.8|1062.8|1066.4|1065.4|1063.4|1062.4|128
1653961800000|2022-05-31 01:50:00|1063.4|1062.4|1063.6|1062.6|1063.8|1062.8|1062.7|1061.7|55
1653962100000|2022-05-31 01:55:00|1062.7|1061.7|1062.7|1061.7|1062.9|1061.9|1062.6|1061.6|17
1653962400000|2022-05-31 02:00:00|1062.4|1061.4|1063.8|1062.8|1064.3|1063.3|1062|1061|70
1653962700000|2022-05-31 02:05:00|1063.4|1062.4|1064|1063|1064.4|1063.4|1063.1|1062.1|17
1653963000000|2022-05-31 02:10:00|1063.9|1062.9|1066.1|1065.1|1066.1|1065.1|1063.9|1062.9|34
1653963300000|2022-05-31 02:15:00|1066|1065|1065.4|1064.4|1066|1065|1065.3|1064.3|59
1653963600000|2022-05-31 02:20:00|1065.5|1064.5|1065.4|1064.4|1066.1|1065.1|1065.2|1064.2|40
1653963900000|2022-05-31 02:25:00|1065.3|1064.3|1066.4|1065.4|1066.4|1065.4|1064.8|1063.8|45
1653964200000|2022-05-31 02:30:00|1066.5|1065.5|1066|1065|1066.8|1065.8|1065.9|1064.9|28
1653964500000|2022-05-31 02:35:00|1065.6|1064.6|1066.1|1065.1|1066.1|1065.1|1065.4|1064.4|27
1653964800000|2022-05-31 02:40:00|1066.2|1065.2|1066.3|1065.3|1066.6|1065.6|1065.8|1064.8|31
1653965100000|2022-05-31 02:45:00|1066.7|1065.7|1065.6|1064.6|1067.3|1066.3|1065.6|1064.6|59
1653965400000|2022-05-31 02:50:00|1065.8|1064.8|1066|1065|1066.2|1065.2|1065.4|1064.4|52
1653965700000|2022-05-31 02:55:00|1065.9|1064.9|1068.3|1067.3|1068.6|1067.6|1065.9|1064.9|46
1653966000000|2022-05-31 03:00:00|1069.4|1068.4|1068.4|1067.4|1069.4|1068.4|1068.1|1067.1|44
1653966300000|2022-05-31 03:05:00|1068.6|1067.6|1068.8|1067.8|1069.3|1068.3|1068.5|1067.5|16
1653966600000|2022-05-31 03:10:00|1068.7|1067.7|1067.4|1066.4|1068.7|1067.7|1067.3|1066.3|35
1653966900000|2022-05-31 03:15:00|1067.5|1066.5|1067.9|1066.9|1068.3|1067.3|1067.5|1066.5|25
1653967200000|2022-05-31 03:20:00|1067.5|1066.5|1067|1066|1067.8|1066.8|1066.9|1065.9|48
1653967500000|2022-05-31 03:25:00|1066.9|1065.9|1067|1066|1067|1066|1065.8|1064.8|69
1653967800000|2022-05-31 03:30:00|1066.8|1065.8|1067|1066|1067.5|1066.5|1066.8|1065.8|37
1653968100000|2022-05-31 03:35:00|1066.7|1065.7|1068|1067|1068|1067|1066.7|1065.7|22
1653968400000|2022-05-31 03:40:00|1068.1|1067.1|1068.1|1067.1|1068.2|1067.2|1067.7|1066.7|25
1653968700000|2022-05-31 03:45:00|1068.3|1067.3|1068.4|1067.4|1068.8|1067.8|1068.3|1067.3|18
1653969000000|2022-05-31 03:50:00|1068.8|1067.8|1068.4|1067.4|1068.9|1067.9|1068.2|1067.2|25
1653969300000|2022-05-31 03:55:00|1068.5|1067.5|1069|1068|1069.4|1068.4|1068.5|1067.5|39
1653969600000|2022-05-31 04:00:00|1068.7|1067.7|1068.7|1067.7|1068.9|1067.9|1068.7|1067.7|16
1653969900000|2022-05-31 04:05:00|1068.9|1067.9|1068.9|1067.9|1069.5|1068.5|1068.9|1067.9|21
1653970200000|2022-05-31 04:10:00|1069|1068|1069.2|1068.2|1069.3|1068.3|1069|1068|45
1653970500000|2022-05-31 04:15:00|1069.4|1068.4|1069.5|1068.5|1069.6|1068.6|1069.3|1068.3|20
1653970800000|2022-05-31 04:20:00|1069.4|1068.4|1069.1|1068.1|1069.4|1068.4|1068.6|1067.6|51
1653971100000|2022-05-31 04:25:00|1068.9|1067.9|1069.3|1068.3|1069.3|1068.3|1068.9|1067.9|31
1653971400000|2022-05-31 04:30:00|1069.1|1068.1|1069.1|1068.1|1069.5|1068.5|1068.9|1067.9|57
1653971700000|2022-05-31 04:35:00|1069.2|1068.2|1068.9|1067.9|1069.2|1068.2|1068.6|1067.6|48
1653972000000|2022-05-31 04:40:00|1069|1068|1068.9|1067.9|1069.1|1068.1|1068.8|1067.8|40
1653972300000|2022-05-31 04:45:00|1069.1|1068.1|1068.8|1067.8|1069.3|1068.3|1068.7|1067.7|37
1653972600000|2022-05-31 04:50:00|1069|1068|1069.3|1068.3|1069.4|1068.4|1069|1068|30
1653972900000|2022-05-31 04:55:00|1068.9|1067.9|1069.3|1068.3|1069.5|1068.5|1068.5|1067.5|68
1653973200000|2022-05-31 05:00:00|1069.2|1068.2|1070.2|1069.2|1070.6|1069.6|1069.2|1068.2|77
1653973500000|2022-05-31 05:05:00|1070.4|1069.4|1071.2|1070.2|1071.4|1070.4|1069.8|1068.8|63
1653973800000|2022-05-31 05:10:00|1071.1|1070.1|1071.5|1070.5|1072.2|1071.2|1070.5|1069.5|84
1653974100000|2022-05-31 05:15:00|1071.6|1070.6|1071.6|1070.6|1071.9|1070.9|1071.1|1070.1|53
1653974400000|2022-05-31 05:20:00|1071.4|1070.4|1071.8|1070.8|1071.9|1070.9|1070.8|1069.8|47
1653974700000|2022-05-31 05:25:00|1072|1071|1073.6|1072.6|1073.6|1072.6|1071.6|1070.6|84
1653975000000|2022-05-31 05:30:00|1073.8|1072.8|1073.8|1072.8|1074.6|1073.6|1073.1|1072.1|121
1653975300000|2022-05-31 05:35:00|1073.7|1072.7|1074.3|1073.3|1074.9|1073.9|1073.4|1072.4|150
1653975600000|2022-05-31 05:40:00|1074.1|1073.1|1074.1|1073.1|1074.7|1073.7|1073.8|1072.8|116
1653975900000|2022-05-31 05:45:00|1074.2|1073.2|1075|1074|1075.1|1074.1|1074.2|1073.2|41
1653976200000|2022-05-31 05:50:00|1074.9|1073.9|1074.2|1073.2|1075.5|1074.5|1074|1073|18
1653976500000|2022-05-31 05:55:00|1074.3|1073.3|1074.2|1073.2|1074.9|1073.9|1074|1073|46
1653976800000|2022-05-31 06:00:00|1074|1073|1073.8|1072.8|1074.9|1073.9|1073.6|1072.6|207
1653977100000|2022-05-31 06:05:00|1074|1073|1074|1073|1075.1|1074.1|1073.2|1072.2|98
1653977400000|2022-05-31 06:10:00|1073.8|1072.8|1074.6|1073.6|1074.7|1073.7|1073.8|1072.8|51
1653977700000|2022-05-31 06:15:00|1074.8|1073.8|1072.9|1071.9|1074.8|1073.8|1072.5|1071.5|53
1653978000000|2022-05-31 06:20:00|1072.7|1071.7|1074.6|1073.6|1074.6|1073.6|1072.7|1071.7|154
1653978300000|2022-05-31 06:25:00|1074.7|1073.7|1076.8|1075.8|1076.9|1075.9|1074.4|1073.4|214
1653978600000|2022-05-31 06:30:00|1076.9|1075.9|1076.2|1075.2|1077.1|1076.1|1076|1075|205
1653978900000|2022-05-31 06:35:00|1076.4|1075.4|1075.2|1074.2|1076.5|1075.5|1075|1074|275
1653979200000|2022-05-31 06:40:00|1075.3|1074.3|1076|1075|1077|1076|1075.3|1074.3|207
1653979500000|2022-05-31 06:45:00|1075.8|1074.8|1072.7|1071.7|1075.8|1074.8|1072.7|1071.7|131
1653979800000|2022-05-31 06:50:00|1072.6|1071.6|1074|1073|1074|1073|1072.6|1071.6|107
1653980100000|2022-05-31 06:55:00|1074.1|1073.1|1074.8|1073.8|1075.4|1074.4|1073.9|1072.9|441
1653980400000|2022-05-31 07:00:00|1074.5|1073.5|1074.8|1073.8|1075.4|1074.4|1074.4|1073.4|1151
1653980700000|2022-05-31 07:05:00|1074.9|1073.9|1074.6|1073.6|1075|1074|1073.6|1072.6|1240
1653981000000|2022-05-31 07:10:00|1074.7|1073.7|1074.3|1073.3|1074.8|1073.8|1073.3|1072.3|668
1653981300000|2022-05-31 07:15:00|1074.4|1073.4|1073.4|1072.4|1074.7|1073.7|1073.1|1072.1|539
1653981600000|2022-05-31 07:20:00|1073.3|1072.3|1074.4|1073.4|1074.4|1073.4|1073.2|1072.2|625
1653981900000|2022-05-31 07:25:00|1074.5|1073.5|1073.7|1072.7|1074.7|1073.7|1073.5|1072.5|443
1653982200000|2022-05-31 07:30:00|1073.5|1072.5|1073.6|1072.6|1074.5|1073.5|1073.2|1072.2|578
1653982500000|2022-05-31 07:35:00|1073.5|1072.5|1072.5|1071.5|1074|1073|1072.4|1071.4|360
1653982800000|2022-05-31 07:40:00|1072.6|1071.6|1072.8|1071.8|1072.8|1071.8|1071.8|1070.8|362
1653983100000|2022-05-31 07:45:00|1072.7|1071.7|1073|1072|1073.4|1072.4|1072.4|1071.4|864
1653983400000|2022-05-31 07:50:00|1073.1|1072.1|1073.3|1072.3|1073.6|1072.6|1072.9|1071.9|268
1653983700000|2022-05-31 07:55:00|1073.4|1072.4|1073|1072|1073.9|1072.9|1072.9|1071.9|488
1653984000000|2022-05-31 08:00:00|1073.1|1072.1|1075.4|1074.4|1075.4|1074.4|1072.3|1071.3|1320
1653984300000|2022-05-31 08:05:00|1075.3|1074.3|1076.9|1075.9|1077.2|1076.2|1075.1|1074.1|836
1653984600000|2022-05-31 08:10:00|1076.8|1075.8|1076.2|1075.2|1076.8|1075.8|1075.7|1074.7|403
1653984900000|2022-05-31 08:15:00|1076.3|1075.3|1078.9|1077.9|1079.1|1078.1|1076.3|1075.3|497
1653985200000|2022-05-31 08:20:00|1078.8|1077.8|1079.2|1078.2|1079.9|1078.9|1078.8|1077.8|601
1653985500000|2022-05-31 08:25:00|1079.3|1078.3|1079.8|1078.8|1080.4|1079.4|1078.7|1077.7|276
1653985800000|2022-05-31 08:30:00|1079.7|1078.7|1079.1|1078.1|1079.8|1078.8|1078.9|1077.9|214
1653986100000|2022-05-31 08:35:00|1079.2|1078.2|1078.7|1077.7|1079.2|1078.2|1078.4|1077.4|464
1653986400000|2022-05-31 08:40:00|1078.6|1077.6|1078|1077|1079|1078|1078|1077|354
1653986700000|2022-05-31 08:45:00|1078.1|1077.1|1077.7|1076.7|1078.2|1077.2|1077.4|1076.4|619
1653987000000|2022-05-31 08:50:00|1077.6|1076.6|1077.9|1076.9|1078.1|1077.1|1077.6|1076.6|149
1653987300000|2022-05-31 08:55:00|1078|1077|1077.3|1076.3|1078.2|1077.2|1077.2|1076.2|402
1653987600000|2022-05-31 09:00:00|1077.4|1076.4|1076.3|1075.3|1077.4|1076.4|1075.9|1074.9|297
1653987900000|2022-05-31 09:05:00|1076.2|1075.2|1075.4|1074.4|1076.2|1075.2|1075.4|1074.4|104
1653988200000|2022-05-31 09:10:00|1075.5|1074.5|1075.1|1074.1|1075.9|1074.9|1074.9|1073.9|185
1653988500000|2022-05-31 09:15:00|1075.2|1074.2|1076|1075|1076.2|1075.2|1074.6|1073.6|416
1653988800000|2022-05-31 09:20:00|1076.1|1075.1|1075.3|1074.3|1077|1076|1075.3|1074.3|406
1653989100000|2022-05-31 09:25:00|1075.2|1074.2|1076.4|1075.4|1076.5|1075.5|1075.2|1074.2|241
1653989400000|2022-05-31 09:30:00|1076.3|1075.3|1075.8|1074.8|1076.7|1075.7|1075.7|1074.7|227
1653989700000|2022-05-31 09:35:00|1075.9|1074.9|1074.9|1073.9|1076|1075|1074.5|1073.5|311
1653990000000|2022-05-31 09:40:00|1075|1074|1074.1|1073.1|1075|1074|1073.6|1072.6|297
1653990300000|2022-05-31 09:45:00|1074|1073|1075.5|1074.5|1075.7|1074.7|1074|1073|260
1653990600000|2022-05-31 09:50:00|1075.4|1074.4|1075.1|1074.1|1075.6|1074.6|1074.7|1073.7|205
1653990900000|2022-05-31 09:55:00|1075|1074|1075.7|1074.7|1075.7|1074.7|1075|1074|174
1653991200000|2022-05-31 10:00:00|1075.6|1074.6|1074.9|1073.9|1075.9|1074.9|1074.8|1073.8|287
1653991500000|2022-05-31 10:05:00|1075|1074|1075.2|1074.2|1075.3|1074.3|1074.4|1073.4|242
1653991800000|2022-05-31 10:10:00|1075.1|1074.1|1075.7|1074.7|1075.7|1074.7|1075|1074|202
1653992100000|2022-05-31 10:15:00|1075.6|1074.6|1075.8|1074.8|1075.9|1074.9|1075.5|1074.5|187
1653992400000|2022-05-31 10:20:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.2|1074.2|257
1653992700000|2022-05-31 10:25:00|1075.6|1074.6|1075.5|1074.5|1076.1|1075.1|1075.3|1074.3|143
1653993000000|2022-05-31 10:30:00|1075.4|1074.4|1075.3|1074.3|1075.7|1074.7|1075.3|1074.3|73
1653993300000|2022-05-31 10:35:00|1075.2|1074.2|1076.3|1075.3|1076.5|1075.5|1075|1074|440
1653993600000|2022-05-31 10:40:00|1076.2|1075.2|1077|1076|1077.1|1076.1|1076.2|1075.2|185
1653993900000|2022-05-31 10:45:00|1076.9|1075.9|1076.6|1075.6|1077.2|1076.2|1076.4|1075.4|209
1653994200000|2022-05-31 10:50:00|1076.7|1075.7|1075.8|1074.8|1076.7|1075.7|1075.7|1074.7|386
1653994500000|2022-05-31 10:55:00|1075.9|1074.9|1075.7|1074.7|1076.1|1075.1|1075.5|1074.5|292
1653994800000|2022-05-31 11:00:00|1075.6|1074.6|1076.1|1075.1|1076.5|1075.5|1075.6|1074.6|321
1653995100000|2022-05-31 11:05:00|1076.2|1075.2|1076.5|1075.5|1076.7|1075.7|1076.1|1075.1|330
1653995400000|2022-05-31 11:10:00|1076.4|1075.4|1075.5|1074.5|1076.7|1075.7|1075.4|1074.4|330
1653995700000|2022-05-31 11:15:00|1075.6|1074.6|1075.3|1074.3|1075.7|1074.7|1075.1|1074.1|134
1653996000000|2022-05-31 11:20:00|1075.2|1074.2|1074.8|1073.8|1075.3|1074.3|1074.7|1073.7|427
1653996300000|2022-05-31 11:25:00|1074.7|1073.7|1074.8|1073.8|1074.9|1073.9|1074.6|1073.6|107
1653996600000|2022-05-31 11:30:00|1074.7|1073.7|1075|1074|1075.1|1074.1|1074.7|1073.7|96
1653996900000|2022-05-31 11:35:00|1075.1|1074.1|1075.7|1074.7|1076.2|1075.2|1075|1074|178
1653997200000|2022-05-31 11:40:00|1075.8|1074.8|1075.3|1074.3|1075.9|1074.9|1075.2|1074.2|134
1653997500000|2022-05-31 11:45:00|1075.4|1074.4|1075.3|1074.3|1075.5|1074.5|1075.2|1074.2|42
1653997800000|2022-05-31 11:50:00|1075.4|1074.4|1075|1074|1075.5|1074.5|1075|1074|94
1653998100000|2022-05-31 11:55:00|1075.2|1074.2|1076.4|1075.4|1076.4|1075.4|1075.1|1074.1|154
1653998400000|2022-05-31 12:00:00|1076.3|1075.3|1074.6|1073.6|1076.3|1075.3|1074.5|1073.5|315
1653998700000|2022-05-31 12:05:00|1074.7|1073.7|1074.7|1073.7|1075.4|1074.4|1074.4|1073.4|220
1653999000000|2022-05-31 12:10:00|1074.6|1073.6|1075.1|1074.1|1075.2|1074.2|1074.4|1073.4|288
1653999300000|2022-05-31 12:15:00|1075|1074|1075.5|1074.5|1075.6|1074.6|1074.6|1073.6|138
1653999600000|2022-05-31 12:20:00|1075.6|1074.6|1075.1|1074.1|1075.6|1074.6|1075|1074|556
1653999900000|2022-05-31 12:25:00|1075.2|1074.2|1075.7|1074.7|1075.9|1074.9|1074.9|1073.9|728
1654000200000|2022-05-31 12:30:00|1075.6|1074.6|1075.1|1074.1|1076|1075|1074.8|1073.8|786
1654000500000|2022-05-31 12:35:00|1075.2|1074.2|1075.2|1074.2|1075.7|1074.7|1074.9|1073.9|657
1654000800000|2022-05-31 12:40:00|1075.1|1074.1|1074.3|1073.3|1075.1|1074.1|1074.1|1073.1|579
1654001100000|2022-05-31 12:45:00|1074.2|1073.2|1075|1074|1075|1074|1074|1073|399
1654001400000|2022-05-31 12:50:00|1075.1|1074.1|1074.4|1073.4|1075.3|1074.3|1074.4|1073.4|468
1654001700000|2022-05-31 12:55:00|1074.5|1073.5|1073.5|1072.5|1074.7|1073.7|1073.5|1072.5|321
1654002000000|2022-05-31 13:00:00|1073.6|1072.6|1075.2|1074.2|1075.6|1074.6|1073.6|1072.6|502
1654002300000|2022-05-31 13:05:00|1075.3|1074.3|1075.9|1074.9|1075.9|1074.9|1075.2|1074.2|511
1654002600000|2022-05-31 13:10:00|1076|1075|1077.1|1076.1|1077.2|1076.2|1075.5|1074.5|1188
1654002900000|2022-05-31 13:15:00|1077.2|1076.2|1077.2|1076.2|1077.5|1076.5|1076.9|1075.9|528
1654003200000|2022-05-31 13:20:00|1077.1|1076.1|1077|1076|1077.9|1076.9|1077|1076|552
1654003500000|2022-05-31 13:25:00|1076.9|1075.9|1076.8|1075.8|1077.9|1076.9|1076.8|1075.8|487
1654003800000|2022-05-31 13:30:00|1076.6|1076.1|1073.2|1072.7|1076.8|1076.3|1073.2|1072.7|9148
1654004100000|2022-05-31 13:35:00|1073.1|1072.6|1071.8|1071.3|1074.2|1073.7|1071.6|1071.1|3471
1654004400000|2022-05-31 13:40:00|1071.7|1071.2|1071|1070.5|1071.9|1071.4|1070.6|1070.1|2580
1654004700000|2022-05-31 13:45:00|1071.1|1070.6|1071.7|1071.2|1073.1|1072.6|1071.1|1070.6|3599
1654005000000|2022-05-31 13:50:00|1071.6|1071.1|1072.3|1071.8|1073|1072.5|1071.4|1070.9|3865
1654005300000|2022-05-31 13:55:00|1072.2|1071.7|1072.3|1071.8|1073.6|1073.1|1072.2|1071.7|1918
1654005600000|2022-05-31 14:00:00|1072.6|1072.1|1069.8|1069.3|1072.8|1072.3|1069.8|1069.3|2251
1654005900000|2022-05-31 14:05:00|1069.7|1069.2|1068.9|1068.4|1070.7|1070.2|1068.9|1068.4|2464
1654006200000|2022-05-31 14:10:00|1068.8|1068.3|1071.1|1070.6|1071.1|1070.6|1068.8|1068.3|2537
1654006500000|2022-05-31 14:15:00|1071|1070.5|1072.1|1071.6|1072.2|1071.7|1070.7|1070.2|2055
1654006800000|2022-05-31 14:20:00|1072.2|1071.7|1073.3|1072.8|1073.4|1072.9|1072.2|1071.7|3370
1654007100000|2022-05-31 14:25:00|1073.2|1072.7|1073.1|1072.6|1073.7|1073.2|1072.6|1072.1|4940
1654007400000|2022-05-31 14:30:00|1073|1072.5|1073.1|1072.6|1074.3|1073.8|1072.9|1072.4|2948
1654007700000|2022-05-31 14:35:00|1072.8|1072.3|1073.1|1072.6|1073.4|1072.9|1072.3|1071.8|1743
1654008000000|2022-05-31 14:40:00|1073|1072.5|1073.6|1073.1|1074.1|1073.6|1072.6|1072.1|2544
1654008300000|2022-05-31 14:45:00|1073.7|1073.2|1072.7|1072.2|1073.9|1073.4|1072.6|1072.1|2403
1654008600000|2022-05-31 14:50:00|1072.6|1072.1|1074.3|1073.8|1074.4|1073.9|1072.6|1072.1|2179
1654008900000|2022-05-31 14:55:00|1074.2|1073.7|1073.5|1073|1074.6|1074.1|1073.1|1072.6|2634
1654009200000|2022-05-31 15:00:00|1073.4|1072.9|1074.1|1073.6|1074.2|1073.7|1073.3|1072.8|1497
1654009500000|2022-05-31 15:05:00|1074|1073.5|1072.4|1071.9|1074.4|1073.9|1071.6|1071.1|1841
1654009800000|2022-05-31 15:10:00|1072.3|1071.8|1071.2|1070.7|1072.6|1072.1|1071.2|1070.7|2169
1654010100000|2022-05-31 15:15:00|1071.1|1070.6|1070.9|1070.4|1072|1071.5|1070.9|1070.4|2053
1654010400000|2022-05-31 15:20:00|1070.8|1070.3|1070.7|1070.2|1071.3|1070.8|1070.3|1069.8|2257
1654010700000|2022-05-31 15:25:00|1070.8|1070.3|1068.9|1068.4|1070.9|1070.4|1068.8|1068.3|4052
1654011000000|2022-05-31 15:30:00|1068.7|1068.2|1068.5|1068|1069.7|1069.2|1068.5|1068|4573
1654011300000|2022-05-31 15:35:00|1068.6|1068.1|1071|1070.5|1071|1070.5|1068.4|1067.9|1724
1654011600000|2022-05-31 15:40:00|1071.1|1070.6|1071.6|1071.1|1071.8|1071.3|1070.3|1069.8|1049
1654011900000|2022-05-31 15:45:00|1071.7|1071.2|1073.4|1072.9|1073.4|1072.9|1071.6|1071.1|1910
1654012200000|2022-05-31 15:50:00|1073.2|1072.7|1073.9|1073.4|1074.1|1073.6|1073.2|1072.7|1569
1654012500000|2022-05-31 15:55:00|1074|1073.5|1074|1073.5|1074.9|1074.4|1073.8|1073.3|1445
1654012800000|2022-05-31 16:00:00|1074.1|1073.6|1075.3|1074.8|1075.4|1074.9|1074|1073.5|1017
1654013100000|2022-05-31 16:05:00|1075.2|1074.7|1074.3|1073.8|1075.2|1074.7|1074.3|1073.8|886
1654013400000|2022-05-31 16:10:00|1074.4|1073.9|1073.4|1072.9|1074.7|1074.2|1073.4|1072.9|906
1654013700000|2022-05-31 16:15:00|1073.3|1072.8|1072.8|1072.3|1073.7|1073.2|1072.3|1071.8|802
1654014000000|2022-05-31 16:20:00|1072.9|1072.4|1071.8|1071.3|1072.9|1072.4|1071.5|1071|868
1654014300000|2022-05-31 16:25:00|1071.9|1071.4|1072.5|1072|1072.7|1072.2|1071.7|1071.2|731
1654014600000|2022-05-31 16:30:00|1072.6|1072.1|1073.1|1072.6|1073.2|1072.7|1072.2|1071.7|657
1654014900000|2022-05-31 16:35:00|1073.2|1072.7|1074|1073.5|1074|1073.5|1073|1072.5|631
1654015200000|2022-05-31 16:40:00|1073.9|1073.4|1073.9|1073.4|1074.4|1073.9|1073.8|1073.3|502
1654015500000|2022-05-31 16:45:00|1074|1073.5|1073.8|1073.3|1074.4|1073.9|1073.3|1072.8|698
1654015800000|2022-05-31 16:50:00|1073.7|1073.2|1073.9|1073.4|1074.3|1073.8|1073.7|1073.2|441
1654016100000|2022-05-31 16:55:00|1073.8|1073.3|1073.3|1072.8|1074.3|1073.8|1073.2|1072.7|522
1654016400000|2022-05-31 17:00:00|1073.2|1072.7|1071.6|1071.1|1073.6|1073.1|1071.2|1070.7|748
1654016700000|2022-05-31 17:05:00|1071.7|1071.2|1072.9|1072.4|1073.1|1072.6|1071.7|1071.2|668
1654017000000|2022-05-31 17:10:00|1072.8|1072.3|1071.7|1071.2|1072.8|1072.3|1071.6|1071.1|746
1654017300000|2022-05-31 17:15:00|1071.6|1071.1|1070.7|1070.2|1071.6|1071.1|1070.5|1070|822
1654017600000|2022-05-31 17:20:00|1070.8|1070.3|1070.4|1069.9|1071.3|1070.8|1070.4|1069.9|2312
1654017900000|2022-05-31 17:25:00|1070.3|1069.8|1070.9|1070.4|1071.2|1070.7|1070.3|1069.8|738
1654018200000|2022-05-31 17:30:00|1070.8|1070.3|1071.6|1071.1|1071.6|1071.1|1070.3|1069.8|551
1654018500000|2022-05-31 17:35:00|1071.5|1071|1071.5|1071|1072.4|1071.9|1071.3|1070.8|994
1654018800000|2022-05-31 17:40:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.4|1070.9|610
1654019100000|2022-05-31 17:45:00|1072.4|1071.9|1072.4|1071.9|1072.8|1072.3|1072.1|1071.6|711
1654019400000|2022-05-31 17:50:00|1072.3|1071.8|1073.5|1073|1073.7|1073.2|1072.2|1071.7|825
1654019700000|2022-05-31 17:55:00|1073.4|1072.9|1073.8|1073.3|1073.9|1073.4|1073.2|1072.7|621
1654020000000|2022-05-31 18:00:00|1073.7|1073.2|1072.8|1072.3|1074.1|1073.6|1072.8|1072.3|789
1654020300000|2022-05-31 18:05:00|1072.7|1072.2|1072.2|1071.7|1072.7|1072.2|1071.6|1071.1|646
1654020600000|2022-05-31 18:10:00|1072.1|1071.6|1072|1071.5|1072.7|1072.2|1071.7|1071.2|812
1654020900000|2022-05-31 18:15:00|1072.1|1071.6|1072.3|1071.8|1072.3|1071.8|1071.6|1071.1|819
1654021200000|2022-05-31 18:20:00|1072.4|1071.9|1071.4|1070.9|1072.4|1071.9|1070.7|1070.2|933
1654021500000|2022-05-31 18:25:00|1071.3|1070.8|1071|1070.5|1071.4|1070.9|1070.3|1069.8|1246
1654021800000|2022-05-31 18:30:00|1070.9|1070.4|1070.2|1069.7|1071.1|1070.6|1070.1|1069.6|1272
1654022100000|2022-05-31 18:35:00|1070.3|1069.8|1070.7|1070.2|1071|1070.5|1070.2|1069.7|1031
1654022400000|2022-05-31 18:40:00|1070.6|1070.1|1069|1068.5|1070.6|1070.1|1069|1068.5|1424
1654022700000|2022-05-31 18:45:00|1068.9|1068.4|1067.7|1067.2|1068.9|1068.4|1066.8|1066.3|2519
1654023000000|2022-05-31 18:50:00|1067.6|1067.1|1066.8|1066.3|1068.2|1067.7|1066.7|1066.2|1207
1654023300000|2022-05-31 18:55:00|1066.7|1066.2|1067.1|1066.6|1067.3|1066.8|1066.1|1065.6|1130
1654023600000|2022-05-31 19:00:00|1067|1066.5|1066.5|1066|1067.1|1066.6|1065.3|1064.8|1740
1654023900000|2022-05-31 19:05:00|1066.4|1065.9|1068.2|1067.7|1068.3|1067.8|1066|1065.5|1160
1654024200000|2022-05-31 19:10:00|1068.1|1067.6|1068.5|1068|1068.5|1068|1067.3|1066.8|1060
1654024500000|2022-05-31 19:15:00|1068.4|1067.9|1068.3|1067.8|1069.5|1069|1068.2|1067.7|1302
1654024800000|2022-05-31 19:20:00|1068.4|1067.9|1068.7|1068.2|1069.1|1068.6|1068.2|1067.7|1630
1654025100000|2022-05-31 19:25:00|1068.8|1068.3|1067.5|1067|1069|1068.5|1067.4|1066.9|5258
1654025400000|2022-05-31 19:30:00|1067.6|1067.1|1068.6|1068.1|1068.8|1068.3|1067.6|1067.1|2656
1654025700000|2022-05-31 19:35:00|1068.5|1068|1069|1068.5|1069.2|1068.7|1068.1|1067.6|1607
1654026000000|2022-05-31 19:40:00|1069.1|1068.6|1068.9|1068.4|1069.6|1069.1|1068.8|1068.3|2020
1654026300000|2022-05-31 19:45:00|1068.7|1068.2|1068.2|1067.7|1068.9|1068.4|1067.9|1067.4|2349
1654026600000|2022-05-31 19:50:00|1067.8|1067.3|1068.1|1067.6|1069.9|1069.4|1067.8|1067.3|4907
1654026900000|2022-05-31 19:55:00|1068|1067.5|1064|1063.5|1068.1|1067.6|1063.9|1063.4|37638
1654027200000|2022-05-31 20:00:00|1063.9|1062.9|1064.9|1063.9|1065.8|1064.8|1063.9|1062.9|3232
1654027500000|2022-05-31 20:05:00|1065|1064|1065.2|1064.2|1065.3|1064.3|1064.7|1063.7|99
1654027800000|2022-05-31 20:10:00|1065.3|1064.3|1065.7|1064.7|1066.2|1065.2|1065.3|1064.3|101
1654028100000|2022-05-31 20:15:00|1065.8|1064.8|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|280
1654028400000|2022-05-31 20:20:00|1066|1065|1065.7|1064.7|1066.1|1065.1|1065.7|1064.7|84
1654028700000|2022-05-31 20:25:00|1065.8|1064.8|1064.9|1063.9|1065.8|1064.8|1064.4|1063.4|141
1654029000000|2022-05-31 20:30:00|1064.8|1063.8|1064.5|1063.5|1064.8|1063.8|1064.5|1063.5|122
1654029300000|2022-05-31 20:35:00|1064.6|1063.6|1064.7|1063.7|1064.7|1063.7|1064.5|1063.5|72
1654029600000|2022-05-31 20:40:00|1064.6|1063.6|1065|1064|1065|1064|1064.5|1063.5|19
1654029900000|2022-05-31 20:45:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.7|1063.7|59
1654030200000|2022-05-31 20:50:00|1064.8|1063.8|1065.3|1064.3|1065.3|1064.3|1064.8|1063.8|17
1654030500000|2022-05-31 20:55:00|1065.2|1064.2|1064.1|1063.1|1065.3|1064.3|1064.1|1063.1|42
1654030800000|2022-05-31 21:00:00|1064|1063|1063.9|1062.9|1064|1063|1063.9|1062.9|9
1654031400000|2022-05-31 21:10:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1066.1|1064.1|1066.4|1064.4|1065.4|1063.4|0
1654034700000|2022-05-31 22:05:00|1066.2|1064.2|1066.3|1064.3|1066.5|1064.5|1066.1|1064.1|0
1654035000000|2022-05-31 22:10:00|1066.2|1064.2|1065.8|1063.8|1066.2|1064.2|1065.7|1063.7|0
1654035300000|2022-05-31 22:15:00|1065.9|1063.9|1065.6|1063.6|1066.3|1064.3|1065.6|1063.6|0
1654035600000|2022-05-31 22:20:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.5|1063.5|0
1654035900000|2022-05-31 22:25:00|1065.6|1063.6|1066.2|1064.2|1066.2|1064.2|1065.4|1063.4|0
1654036200000|2022-05-31 22:30:00|1066.3|1064.3|1066.5|1064.5|1066.7|1064.7|1066.3|1064.3|0
1654036500000|2022-05-31 22:35:00|1066.6|1064.6|1067.4|1065.4|1067.4|1065.4|1066.5|1064.5|0
1654036800000|2022-05-31 22:40:00|1067.5|1065.5|1066.8|1064.8|1067.5|1065.5|1066.8|1064.8|0
1654037100000|2022-05-31 22:45:00|1066.9|1064.9|1067.7|1065.7|1067.9|1065.9|1066.8|1064.8|0
1654037400000|2022-05-31 22:50:00|1067.8|1065.8|1067.4|1065.4|1067.9|1065.9|1067.3|1065.3|0
1654037700000|2022-05-31 22:55:00|1067.5|1065.5|1068|1066|1068.2|1066.2|1067.5|1065.5|0
1654038000000|2022-05-31 23:00:00|1068.1|1066.1|1067.9|1065.9|1068.3|1066.3|1067.6|1065.6|0
1654038300000|2022-05-31 23:05:00|1067.8|1065.8|1067.4|1065.4|1068|1066|1067.2|1065.2|0
1654038600000|2022-05-31 23:10:00|1067.3|1065.3|1067.5|1065.5|1067.7|1065.7|1067.2|1065.2|0
1654038900000|2022-05-31 23:15:00|1067.6|1065.6|1067.4|1065.4|1067.7|1065.7|1067.2|1065.2|0
1654039200000|2022-05-31 23:20:00|1067.3|1065.3|1067.7|1065.7|1067.7|1065.7|1067.2|1065.2|0
1654039500000|2022-05-31 23:25:00|1067.6|1065.6|1068.1|1066.1|1068.1|1066.1|1067.6|1065.6|0
1654039800000|2022-05-31 23:30:00|1068.2|1066.2|1068.1|1066.1|1068.3|1066.3|1068|1066|0
1654040100000|2022-05-31 23:35:00|1068|1066|1067.4|1065.4|1068.1|1066.1|1067.4|1065.4|0
1654040400000|2022-05-31 23:40:00|1067.5|1065.5|1068.5|1066.5|1068.5|1066.5|1067.4|1065.4|0
1654040700000|2022-05-31 23:45:00|1068.6|1066.6|1069|1067|1069.2|1067.2|1068.5|1066.5|0
1654041000000|2022-05-31 23:50:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069|1067|0
1654041300000|2022-05-31 23:55:00|1069.4|1067.4|1069.3|1067.3|1069.6|1067.6|1069|1067|0
1654041600000|2022-06-01 00:00:00|1069.4|1067.4|1069|1068|1069.7|1068.5|1068|1067|44
1654041900000|2022-06-01 00:05:00|1069.2|1068.2|1069.4|1068.4|1069.7|1068.7|1068.8|1067.8|39
1654042200000|2022-06-01 00:10:00|1069.2|1068.2|1070.2|1069.2|1070.2|1069.2|1068.9|1067.9|45
1654042500000|2022-06-01 00:15:00|1070.1|1069.1|1070.3|1069.3|1070.3|1069.3|1070|1069|28
1654042800000|2022-06-01 00:20:00|1070.2|1069.2|1070.4|1069.4|1070.9|1069.9|1070.2|1069.2|20
1654043100000|2022-06-01 00:25:00|1071|1070|1071.1|1070.1|1071.3|1070.3|1071|1070|26
1654043400000|2022-06-01 00:30:00|1071|1070|1071.8|1070.8|1071.8|1070.8|1070.8|1069.8|24
1654043700000|2022-06-01 00:35:00|1071.5|1070.5|1071.3|1070.3|1071.6|1070.6|1071.1|1070.1|29
1654044000000|2022-06-01 00:40:00|1071.4|1070.4|1071.7|1070.7|1072.3|1071.3|1071.4|1070.4|48
1654044300000|2022-06-01 00:45:00|1071.6|1070.6|1071.9|1070.9|1071.9|1070.9|1071.5|1070.5|24
1654044600000|2022-06-01 00:50:00|1072.1|1071.1|1072.3|1071.3|1072.5|1071.5|1072|1071|66
1654044900000|2022-06-01 00:55:00|1072.5|1071.5|1072|1071|1072.5|1071.5|1072|1071|31
1654045200000|2022-06-01 01:00:00|1071.9|1070.9|1072|1071|1072.4|1071.4|1070.9|1069.9|54
1654045500000|2022-06-01 01:05:00|1072.1|1071.1|1073|1072|1073|1072|1071.9|1070.9|26
1654045800000|2022-06-01 01:10:00|1073.2|1072.2|1074.8|1073.8|1074.8|1073.8|1073.2|1072.2|70
1654046100000|2022-06-01 01:15:00|1075.3|1074.3|1074.6|1073.6|1076.3|1075.3|1074.1|1073.1|91
1654046400000|2022-06-01 01:20:00|1074.8|1073.8|1075.1|1074.1|1075.3|1074.3|1074.3|1073.3|20
1654046700000|2022-06-01 01:25:00|1074.4|1073.4|1072.9|1071.9|1074.4|1073.4|1072.9|1071.9|53
1654047000000|2022-06-01 01:30:00|1072.5|1071.5|1070.9|1069.9|1072.6|1071.6|1070.9|1069.9|73
1654047300000|2022-06-01 01:35:00|1071.1|1070.1|1072.4|1071.4|1072.4|1071.4|1070.3|1069.3|34
1654047600000|2022-06-01 01:40:00|1072|1071|1071.2|1070.2|1072|1071|1070.7|1069.7|49
1654047900000|2022-06-01 01:45:00|1071.1|1070.1|1072.6|1071.6|1073.4|1072.4|1070.8|1069.8|91
1654048200000|2022-06-01 01:50:00|1072.7|1071.7|1072.9|1071.9|1073.2|1072.2|1072.2|1071.2|61
1654048500000|2022-06-01 01:55:00|1073|1072|1073.1|1072.1|1073.4|1072.4|1072.8|1071.8|40
1654048800000|2022-06-01 02:00:00|1072.6|1071.6|1071.8|1070.8|1072.6|1071.6|1071.4|1070.4|44
1654049100000|2022-06-01 02:05:00|1072.4|1071.4|1071.4|1070.4|1072.5|1071.5|1070.6|1069.6|68
1654049400000|2022-06-01 02:10:00|1071.6|1070.6|1072.7|1071.7|1073.1|1072.1|1071.6|1070.6|32
1654049700000|2022-06-01 02:15:00|1072.9|1071.9|1072.4|1071.4|1072.9|1071.9|1072.4|1071.4|36
1654050000000|2022-06-01 02:20:00|1072.5|1071.5|1072.3|1071.3|1073.1|1072.1|1072.3|1071.3|47
1654050300000|2022-06-01 02:25:00|1072.5|1071.5|1071.9|1070.9|1072.5|1071.5|1071.9|1070.9|28
1654050600000|2022-06-01 02:30:00|1071.6|1070.6|1072.2|1071.2|1072.3|1071.3|1071.6|1070.6|36
1654050900000|2022-06-01 02:35:00|1071.9|1070.9|1072.9|1071.9|1072.9|1071.9|1071.8|1070.8|23
1654051200000|2022-06-01 02:40:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072.6|1071.6|28
1654051500000|2022-06-01 02:45:00|1072.5|1071.5|1070.7|1069.7|1072.5|1071.5|1070.7|1069.7|35
1654051800000|2022-06-01 02:50:00|1070.6|1069.6|1069.6|1068.6|1071|1070|1069.1|1068.1|74
1654052100000|2022-06-01 02:55:00|1069.4|1068.4|1069.2|1068.2|1069.5|1068.5|1068.9|1067.9|31
1654052400000|2022-06-01 03:00:00|1068.3|1067.3|1068.1|1067.1|1068.3|1067.3|1068|1067|26
1654052700000|2022-06-01 03:05:00|1068|1067|1067.8|1066.8|1068.6|1067.6|1067.8|1066.8|85
1654053000000|2022-06-01 03:10:00|1067.9|1066.9|1067.7|1066.7|1068.3|1067.3|1067.4|1066.4|38
1654053300000|2022-06-01 03:15:00|1068.7|1067.7|1068.9|1067.9|1069.1|1068.1|1068.6|1067.6|23
1654053600000|2022-06-01 03:20:00|1069|1068|1070|1069|1070.1|1069.1|1068.9|1067.9|72
1654053900000|2022-06-01 03:25:00|1069.9|1068.9|1069.8|1068.8|1070.3|1069.3|1069.6|1068.6|26
1654054200000|2022-06-01 03:30:00|1069.9|1068.9|1069.5|1068.5|1069.9|1068.9|1069.3|1068.3|21
1654054500000|2022-06-01 03:35:00|1069.4|1068.4|1069.3|1068.3|1069.4|1068.4|1069|1068|19
1654054800000|2022-06-01 03:40:00|1069.4|1068.4|1069.4|1068.4|1069.5|1068.5|1068.9|1067.9|37
1654055100000|2022-06-01 03:45:00|1069.5|1068.5|1071.5|1070.5|1071.5|1070.5|1069.5|1068.5|33
1654055400000|2022-06-01 03:50:00|1071|1070|1070.9|1069.9|1071|1070|1070.7|1069.7|15
1654055700000|2022-06-01 03:55:00|1070.6|1069.6|1069.8|1068.8|1070.7|1069.7|1069.7|1068.7|49
1654056000000|2022-06-01 04:00:00|1069.7|1068.7|1069.9|1068.9|1070.1|1069.1|1069.7|1068.7|14
1654056300000|2022-06-01 04:05:00|1070.1|1069.1|1067.8|1066.8|1070.1|1069.1|1067.8|1066.8|54
1654056600000|2022-06-01 04:10:00|1067.7|1066.7|1067.5|1066.5|1067.8|1066.8|1067.3|1066.3|27
1654056900000|2022-06-01 04:15:00|1067.4|1066.4|1067.6|1066.6|1067.6|1066.6|1067.1|1066.1|24
1654057200000|2022-06-01 04:20:00|1068.1|1067.1|1067.7|1066.7|1068.1|1067.1|1067.6|1066.6|19
1654057500000|2022-06-01 04:25:00|1067.6|1066.6|1068.5|1067.5|1068.5|1067.5|1067.6|1066.6|20
1654057800000|2022-06-01 04:30:00|1068.3|1067.3|1068.1|1067.1|1068.5|1067.5|1068.1|1067.1|18
1654058100000|2022-06-01 04:35:00|1068|1067|1069.2|1068.2|1069.2|1068.2|1068|1067|28
1654058400000|2022-06-01 04:40:00|1069|1068|1068.8|1067.8|1069|1068|1068.8|1067.8|14
1654058700000|2022-06-01 04:45:00|1068.9|1067.9|1068.8|1067.8|1069.2|1068.2|1068.8|1067.8|15
1654059000000|2022-06-01 04:50:00|1068.9|1067.9|1068.8|1067.8|1069|1068|1068.7|1067.7|21
1654059300000|2022-06-01 04:55:00|1069|1068|1069.4|1068.4|1069.4|1068.4|1068.8|1067.8|57
1654059600000|2022-06-01 05:00:00|1069.7|1068.7|1069.8|1068.8|1070.4|1069.4|1069.3|1068.3|85
1654059900000|2022-06-01 05:05:00|1069.9|1068.9|1070.1|1069.1|1070.9|1069.9|1069.9|1068.9|66
1654060200000|2022-06-01 05:10:00|1069.5|1068.5|1069.3|1068.3|1069.5|1068.5|1069.2|1068.2|25
1654060500000|2022-06-01 05:15:00|1069.4|1068.4|1068.6|1067.6|1069.4|1068.4|1068.5|1067.5|25
1654060800000|2022-06-01 05:20:00|1068.5|1067.5|1067.7|1066.7|1068.5|1067.5|1067.6|1066.6|45
1654061100000|2022-06-01 05:25:00|1067.8|1066.8|1067.7|1066.7|1067.9|1066.9|1067.3|1066.3|54
1654061400000|2022-06-01 05:30:00|1067.2|1066.2|1065.1|1064.1|1067.2|1066.2|1065.1|1064.1|67
1654061700000|2022-06-01 05:35:00|1064.6|1063.6|1064.7|1063.7|1065|1064|1064.6|1063.6|48
1654062000000|2022-06-01 05:40:00|1064.8|1063.8|1066|1065|1066.2|1065.2|1064.8|1063.8|54
1654062300000|2022-06-01 05:45:00|1066.1|1065.1|1064.7|1063.7|1066.4|1065.4|1064.6|1063.6|57
1654062600000|2022-06-01 05:50:00|1065.2|1064.2|1065.7|1064.7|1065.7|1064.7|1064.8|1063.8|34
1654062900000|2022-06-01 05:55:00|1066|1065|1066.7|1065.7|1066.7|1065.7|1065.7|1064.7|106
1654063200000|2022-06-01 06:00:00|1066.9|1065.9|1067.6|1066.6|1067.7|1066.7|1066|1065|160
1654063500000|2022-06-01 06:05:00|1067.7|1066.7|1067.6|1066.6|1068.3|1067.3|1067.2|1066.2|122
1654063800000|2022-06-01 06:10:00|1067.7|1066.7|1067.4|1066.4|1068.1|1067.1|1067.4|1066.4|79
1654064100000|2022-06-01 06:15:00|1067.3|1066.3|1066.7|1065.7|1067.6|1066.6|1066.7|1065.7|61
1654064400000|2022-06-01 06:20:00|1066.8|1065.8|1068.5|1067.5|1068.5|1067.5|1066.8|1065.8|36
1654064700000|2022-06-01 06:25:00|1068.4|1067.4|1067.5|1066.5|1068.4|1067.4|1067.3|1066.3|33
1654065000000|2022-06-01 06:30:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.1|1066.1|68
1654065300000|2022-06-01 06:35:00|1067.5|1066.5|1068.1|1067.1|1068.2|1067.2|1066.7|1065.7|113
1654065600000|2022-06-01 06:40:00|1068|1067|1069.3|1068.3|1069.3|1068.3|1068|1067|77
1654065900000|2022-06-01 06:45:00|1069.4|1068.4|1068.8|1067.8|1069.4|1068.4|1068.8|1067.8|84
1654066200000|2022-06-01 06:50:00|1068.7|1067.7|1068.7|1067.7|1069.1|1068.1|1068.5|1067.5|65
1654066500000|2022-06-01 06:55:00|1068.8|1067.8|1069.2|1068.2|1069.2|1068.2|1068.4|1067.4|210
1654066800000|2022-06-01 07:00:00|1069.3|1068.3|1069.5|1068.5|1070|1069|1068.3|1067.3|302
1654067100000|2022-06-01 07:05:00|1069.6|1068.6|1070|1069|1070.3|1069.3|1068.7|1067.7|474
1654067400000|2022-06-01 07:10:00|1070.1|1069.1|1070.5|1069.5|1071.5|1070.5|1069.9|1068.9|1423
1654067700000|2022-06-01 07:15:00|1070.4|1069.4|1069.8|1068.8|1070.8|1069.8|1069.8|1068.8|285
1654068000000|2022-06-01 07:20:00|1069.7|1068.7|1068.6|1067.6|1070.1|1069.1|1068.1|1067.1|312
1654068300000|2022-06-01 07:25:00|1068.5|1067.5|1068.8|1067.8|1069.3|1068.3|1068.3|1067.3|266
1654068600000|2022-06-01 07:30:00|1068.7|1067.7|1069.5|1068.5|1069.5|1068.5|1068.1|1067.1|208
1654068900000|2022-06-01 07:35:00|1069.4|1068.4|1068.8|1067.8|1070|1069|1068.8|1067.8|174
1654069200000|2022-06-01 07:40:00|1068.6|1067.6|1067.9|1066.9|1068.9|1067.9|1067.1|1066.1|384
1654069500000|2022-06-01 07:45:00|1067.7|1066.7|1067.6|1066.6|1067.8|1066.8|1067.2|1066.2|174
1654069800000|2022-06-01 07:50:00|1067.7|1066.7|1066.9|1065.9|1068.2|1067.2|1066.6|1065.6|135
1654070100000|2022-06-01 07:55:00|1067|1066|1067.1|1066.1|1067.7|1066.7|1067|1066|289
1654070400000|2022-06-01 08:00:00|1067.2|1066.2|1068.5|1067.5|1068.5|1067.5|1067.2|1066.2|246
1654070700000|2022-06-01 08:05:00|1068.4|1067.4|1067.1|1066.1|1068.5|1067.5|1065.9|1064.9|719
1654071000000|2022-06-01 08:10:00|1067|1066|1065.3|1064.3|1067.1|1066.1|1065.2|1064.2|165
1654071300000|2022-06-01 08:15:00|1065.2|1064.2|1065.4|1064.4|1066.2|1065.2|1065.2|1064.2|162
1654071600000|2022-06-01 08:20:00|1065.3|1064.3|1065.9|1064.9|1065.9|1064.9|1064.9|1063.9|145
1654071900000|2022-06-01 08:25:00|1065.7|1064.7|1065.3|1064.3|1066|1065|1065.3|1064.3|138
1654072200000|2022-06-01 08:30:00|1065.4|1064.4|1066.4|1065.4|1066.7|1065.7|1065.4|1064.4|121
1654072500000|2022-06-01 08:35:00|1066.6|1065.6|1065.9|1064.9|1067|1066|1065.5|1064.5|105
1654072800000|2022-06-01 08:40:00|1066|1065|1065.5|1064.5|1066.2|1065.2|1065|1064|129
1654073100000|2022-06-01 08:45:00|1065.4|1064.4|1066.5|1065.5|1066.8|1065.8|1065.4|1064.4|200
1654073400000|2022-06-01 08:50:00|1066.4|1065.4|1066.2|1065.2|1066.6|1065.6|1066.1|1065.1|140
1654073700000|2022-06-01 08:55:00|1066.1|1065.1|1065.4|1064.4|1066.4|1065.4|1065.4|1064.4|105
1654074000000|2022-06-01 09:00:00|1065.5|1064.5|1065.7|1064.7|1066.3|1065.3|1065.3|1064.3|93
1654074300000|2022-06-01 09:05:00|1065.8|1064.8|1066.4|1065.4|1066.7|1065.7|1065.8|1064.8|81
1654074600000|2022-06-01 09:10:00|1066.2|1065.2|1066.1|1065.1|1066.5|1065.5|1066|1065|40
1654074900000|2022-06-01 09:15:00|1066|1065|1066.3|1065.3|1066.4|1065.4|1065.5|1064.5|135
1654075200000|2022-06-01 09:20:00|1066.4|1065.4|1066.9|1065.9|1067.1|1066.1|1066.4|1065.4|85
1654075500000|2022-06-01 09:25:00|1066.8|1065.8|1067|1066|1067.5|1066.5|1066.8|1065.8|59
1654075800000|2022-06-01 09:30:00|1067.1|1066.1|1067.5|1066.5|1067.7|1066.7|1067.1|1066.1|71
1654076100000|2022-06-01 09:35:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1067.3|1066.3|119
1654076400000|2022-06-01 09:40:00|1067.4|1066.4|1067.4|1066.4|1067.6|1066.6|1067.1|1066.1|164
1654076700000|2022-06-01 09:45:00|1067.3|1066.3|1067.3|1066.3|1067.7|1066.7|1067|1066|56
1654077000000|2022-06-01 09:50:00|1067.2|1066.2|1067.3|1066.3|1067.4|1066.4|1066.9|1065.9|69
1654077300000|2022-06-01 09:55:00|1067.4|1066.4|1067.1|1066.1|1068|1067|1067.1|1066.1|300
1654077600000|2022-06-01 10:00:00|1067.2|1066.2|1067.7|1066.7|1067.8|1066.8|1067.1|1066.1|244
1654077900000|2022-06-01 10:05:00|1067.6|1066.6|1067.4|1066.4|1067.9|1066.9|1067.1|1066.1|217
1654078200000|2022-06-01 10:10:00|1067.5|1066.5|1067.3|1066.3|1067.7|1066.7|1067.1|1066.1|283
1654078500000|2022-06-01 10:15:00|1067.2|1066.2|1067.6|1066.6|1067.6|1066.6|1066.9|1065.9|55
1654078800000|2022-06-01 10:20:00|1067.5|1066.5|1067|1066|1067.6|1066.6|1066.9|1065.9|35
1654079100000|2022-06-01 10:25:00|1066.9|1065.9|1066.6|1065.6|1066.9|1065.9|1066.3|1065.3|26
1654079400000|2022-06-01 10:30:00|1066.5|1065.5|1066.6|1065.6|1066.9|1065.9|1066.5|1065.5|72
1654079700000|2022-06-01 10:35:00|1066.7|1065.7|1065.8|1064.8|1067|1066|1065.6|1064.6|243
1654080000000|2022-06-01 10:40:00|1065.9|1064.9|1066.6|1065.6|1066.6|1065.6|1065.9|1064.9|206
1654080300000|2022-06-01 10:45:00|1066.5|1065.5|1065.7|1064.7|1066.5|1065.5|1065.7|1064.7|155
1654080600000|2022-06-01 10:50:00|1065.6|1064.6|1065.3|1064.3|1066.1|1065.1|1065.2|1064.2|133
1654080900000|2022-06-01 10:55:00|1065.2|1064.2|1065.4|1064.4|1065.8|1064.8|1065|1064|193
1654081200000|2022-06-01 11:00:00|1065.3|1064.3|1066.2|1065.2|1066.3|1065.3|1065.3|1064.3|280
1654081500000|2022-06-01 11:05:00|1066.1|1065.1|1066.6|1065.6|1067|1066|1066|1065|114
1654081800000|2022-06-01 11:10:00|1066.5|1065.5|1066.2|1065.2|1066.6|1065.6|1066|1065|198
1654082100000|2022-06-01 11:15:00|1066.1|1065.1|1065.9|1064.9|1066.5|1065.5|1065.9|1064.9|303
1654082400000|2022-06-01 11:20:00|1066|1065|1066.1|1065.1|1066.3|1065.3|1065.7|1064.7|63
1654082700000|2022-06-01 11:25:00|1066.2|1065.2|1066.3|1065.3|1066.6|1065.6|1066.1|1065.1|53
1654083000000|2022-06-01 11:30:00|1066.5|1065.5|1066.8|1065.8|1067.3|1066.3|1066.3|1065.3|59
1654083300000|2022-06-01 11:35:00|1067|1066|1067|1066|1067.3|1066.3|1067|1066|33
1654083600000|2022-06-01 11:40:00|1066.9|1065.9|1066.3|1065.3|1067.2|1066.2|1066.2|1065.2|123
1654083900000|2022-06-01 11:45:00|1066.4|1065.4|1067.2|1066.2|1067.5|1066.5|1066.4|1065.4|37
1654084200000|2022-06-01 11:50:00|1067.4|1066.4|1067|1066|1067.5|1066.5|1066.9|1065.9|279
1654084500000|2022-06-01 11:55:00|1066.9|1065.9|1068.4|1067.4|1068.4|1067.4|1066.9|1065.9|127
1654084800000|2022-06-01 12:00:00|1068.5|1067.5|1067.8|1066.8|1068.7|1067.7|1067.7|1066.7|263
1654085100000|2022-06-01 12:05:00|1067.9|1066.9|1068.4|1067.4|1068.6|1067.6|1067.9|1066.9|76
1654085400000|2022-06-01 12:10:00|1068.6|1067.6|1068.2|1067.2|1068.6|1067.6|1067.9|1066.9|33
1654085700000|2022-06-01 12:15:00|1068.3|1067.3|1068.5|1067.5|1068.8|1067.8|1068.2|1067.2|112
1654086000000|2022-06-01 12:20:00|1068.6|1067.6|1069.5|1068.5|1069.5|1068.5|1068.3|1067.3|292
1654086300000|2022-06-01 12:25:00|1069.4|1068.4|1069.7|1068.7|1070.5|1069.5|1069.4|1068.4|260
1654086600000|2022-06-01 12:30:00|1069.8|1068.8|1070.6|1069.6|1070.6|1069.6|1069.1|1068.1|272
1654086900000|2022-06-01 12:35:00|1070.7|1069.7|1071.2|1070.2|1071.3|1070.3|1070.6|1069.6|492
1654087200000|2022-06-01 12:40:00|1071.1|1070.1|1071.4|1070.4|1071.5|1070.5|1070.6|1069.6|197
1654087500000|2022-06-01 12:45:00|1071.3|1070.3|1070.4|1069.4|1071.4|1070.4|1070.2|1069.2|211
1654087800000|2022-06-01 12:50:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1069.9|1068.9|55
1654088100000|2022-06-01 12:55:00|1070.4|1069.4|1069.9|1068.9|1070.6|1069.6|1069.9|1068.9|91
1654088400000|2022-06-01 13:00:00|1070|1069|1070|1069|1070.2|1069.2|1069.5|1068.5|208
1654088700000|2022-06-01 13:05:00|1069.9|1068.9|1071.6|1070.6|1071.6|1070.6|1069.6|1068.6|214
1654089000000|2022-06-01 13:10:00|1071.7|1070.7|1071.7|1070.7|1072.3|1071.3|1071.5|1070.5|131
1654089300000|2022-06-01 13:15:00|1071.8|1070.8|1072|1071|1072.1|1071.1|1071.4|1070.4|270
1654089600000|2022-06-01 13:20:00|1071.9|1070.9|1071.3|1070.3|1071.9|1070.9|1071.2|1070.2|283
1654089900000|2022-06-01 13:25:00|1071.4|1070.4|1070.8|1069.8|1071.6|1070.6|1070.8|1069.8|709
1654090200000|2022-06-01 13:30:00|1070.5|1070|1071.1|1070.6|1072.2|1071.7|1069.8|1069.3|5914
1654090500000|2022-06-01 13:35:00|1071.2|1070.7|1069.3|1068.8|1071.2|1070.7|1069.3|1068.8|5629
1654090800000|2022-06-01 13:40:00|1069.2|1068.7|1070.2|1069.7|1070.7|1070.2|1068.9|1068.4|4023
1654091100000|2022-06-01 13:45:00|1070.3|1069.8|1069.9|1069.4|1071.2|1070.7|1069.7|1069.2|3728
1654091400000|2022-06-01 13:50:00|1070|1069.5|1070.7|1070.2|1070.7|1070.2|1068.9|1068.4|2247
1654091700000|2022-06-01 13:55:00|1070.8|1070.3|1070|1069.5|1071.1|1070.6|1069.3|1068.8|2159
1654092000000|2022-06-01 14:00:00|1069.9|1069.4|1067.5|1067|1070.2|1069.7|1066.1|1065.6|2005
1654092300000|2022-06-01 14:05:00|1067.6|1067.1|1065.2|1064.7|1067.7|1067.2|1064.4|1063.9|1798
1654092600000|2022-06-01 14:10:00|1065.1|1064.6|1064.5|1064|1065.8|1065.3|1063.8|1063.3|1530
1654092900000|2022-06-01 14:15:00|1064.4|1063.9|1061.8|1061.3|1064.4|1063.9|1061.5|1061|3188
1654093200000|2022-06-01 14:20:00|1061.9|1061.4|1060.9|1060.4|1062.4|1061.9|1060.9|1060.4|2725
1654093500000|2022-06-01 14:25:00|1061|1060.5|1059.8|1059.3|1061.5|1061|1059.3|1058.8|2532
1654093800000|2022-06-01 14:30:00|1059.9|1059.4|1058.4|1057.9|1060.9|1060.4|1058.2|1057.7|2833
1654094100000|2022-06-01 14:35:00|1058.3|1057.8|1059.4|1058.9|1059.6|1059.1|1057.9|1057.4|1629
1654094400000|2022-06-01 14:40:00|1059.5|1059|1060.6|1060.1|1060.9|1060.4|1059.3|1058.8|1560
1654094700000|2022-06-01 14:45:00|1060.5|1060|1059|1058.5|1060.8|1060.3|1059|1058.5|2195
1654095000000|2022-06-01 14:50:00|1058.9|1058.4|1061|1060.5|1061.1|1060.6|1058.6|1058.1|1939
1654095300000|2022-06-01 14:55:00|1060.9|1060.4|1060.8|1060.3|1061.4|1060.9|1060.5|1060|1700
1654095600000|2022-06-01 15:00:00|1060.7|1060.2|1059.3|1058.8|1060.8|1060.3|1058.6|1058.1|1482
1654095900000|2022-06-01 15:05:00|1059.2|1058.7|1057.3|1056.8|1059.6|1059.1|1057.2|1056.7|2786
1654096200000|2022-06-01 15:10:00|1057.4|1056.9|1057.8|1057.3|1058.5|1058|1057.2|1056.7|1210
1654096500000|2022-06-01 15:15:00|1057.9|1057.4|1057.1|1056.6|1058|1057.5|1056.6|1056.1|2131
1654096800000|2022-06-01 15:20:00|1057|1056.5|1056.1|1055.6|1057|1056.5|1055.5|1055|2272
1654097100000|2022-06-01 15:25:00|1056|1055.5|1056.4|1055.9|1056.5|1056|1055.3|1054.8|1893
1654097400000|2022-06-01 15:30:00|1056.5|1056|1054.9|1054.4|1056.5|1056|1054.8|1054.3|1981
1654097700000|2022-06-01 15:35:00|1055|1054.5|1054.7|1054.2|1055.3|1054.8|1053.9|1053.4|1586
1654098000000|2022-06-01 15:40:00|1054.5|1054|1052.9|1052.4|1054.5|1054|1052.9|1052.4|2043
1654098300000|2022-06-01 15:45:00|1052.8|1052.3|1052.8|1052.3|1053.7|1053.2|1052.7|1052.2|1784
1654098600000|2022-06-01 15:50:00|1052.7|1052.2|1053.2|1052.7|1053.4|1052.9|1052.4|1051.9|1090
1654098900000|2022-06-01 15:55:00|1053.3|1052.8|1052.8|1052.3|1053.9|1053.4|1052.6|1052.1|1006
1654099200000|2022-06-01 16:00:00|1052.9|1052.4|1052.3|1051.8|1053.3|1052.8|1052|1051.5|973
1654099500000|2022-06-01 16:05:00|1052.2|1051.7|1053|1052.5|1053.2|1052.7|1052.2|1051.7|775
1654099800000|2022-06-01 16:10:00|1052.9|1052.4|1053.3|1052.8|1053.3|1052.8|1052|1051.5|739
1654100100000|2022-06-01 16:15:00|1053.2|1052.7|1054.5|1054|1054.9|1054.4|1053|1052.5|1334
1654100400000|2022-06-01 16:20:00|1054.4|1053.9|1054.7|1054.2|1055.4|1054.9|1054.3|1053.8|644
1654100700000|2022-06-01 16:25:00|1054.6|1054.1|1053.6|1053.1|1055|1054.5|1053.6|1053.1|647
1654101000000|2022-06-01 16:30:00|1053.5|1053|1055.1|1054.6|1055.4|1054.9|1053.4|1052.9|1225
1654101300000|2022-06-01 16:35:00|1055.2|1054.7|1054.4|1053.9|1055.6|1055.1|1054|1053.5|673
1654101600000|2022-06-01 16:40:00|1054.5|1054|1053.8|1053.3|1055|1054.5|1053.8|1053.3|548
1654101900000|2022-06-01 16:45:00|1053.7|1053.2|1053.2|1052.7|1054|1053.5|1052.9|1052.4|901
1654102200000|2022-06-01 16:50:00|1053.3|1052.8|1054.3|1053.8|1054.3|1053.8|1052.4|1051.9|545
1654102500000|2022-06-01 16:55:00|1054.4|1053.9|1054.6|1054.1|1055|1054.5|1053.7|1053.2|826
1654102800000|2022-06-01 17:00:00|1054.7|1054.2|1054.8|1054.3|1055.5|1055|1054.4|1053.9|423
1654103100000|2022-06-01 17:05:00|1054.7|1054.2|1056.3|1055.8|1056.3|1055.8|1054.7|1054.2|800
1654103400000|2022-06-01 17:10:00|1056.2|1055.7|1055.6|1055.1|1057|1056.5|1055.5|1055|476
1654103700000|2022-06-01 17:15:00|1055.7|1055.2|1056.5|1056|1056.9|1056.4|1055.6|1055.1|529
1654104000000|2022-06-01 17:20:00|1056.6|1056.1|1056|1055.5|1057|1056.5|1055.7|1055.2|619
1654104300000|2022-06-01 17:25:00|1056.1|1055.6|1056.6|1056.1|1057.2|1056.7|1056.1|1055.6|579
1654104600000|2022-06-01 17:30:00|1056.5|1056|1056.8|1056.3|1057|1056.5|1055.6|1055.1|419
1654104900000|2022-06-01 17:35:00|1056.6|1056.1|1057.5|1057|1057.9|1057.4|1056.6|1056.1|422
1654105200000|2022-06-01 17:40:00|1057.4|1056.9|1057.9|1057.4|1058.5|1058|1057.3|1056.8|1012
1654105500000|2022-06-01 17:45:00|1058.2|1057.7|1057.5|1057|1058.5|1058|1057.3|1056.8|560
1654105800000|2022-06-01 17:50:00|1057.6|1057.1|1057.1|1056.6|1058.1|1057.6|1057|1056.5|870
1654106100000|2022-06-01 17:55:00|1057.2|1056.7|1058.1|1057.6|1058.9|1058.4|1057.2|1056.7|673
1654106400000|2022-06-01 18:00:00|1058|1057.5|1058.5|1058|1058.7|1058.2|1057.6|1057.1|648
1654106700000|2022-06-01 18:05:00|1058.4|1057.9|1058.2|1057.7|1059|1058.5|1057.7|1057.2|629
1654107000000|2022-06-01 18:10:00|1058.3|1057.8|1058.3|1057.8|1058.7|1058.2|1057.7|1057.2|529
1654107300000|2022-06-01 18:15:00|1058.2|1057.7|1058.1|1057.6|1059|1058.5|1057.7|1057.2|457
1654107600000|2022-06-01 18:20:00|1058|1057.5|1059.9|1059.4|1060.3|1059.8|1057.7|1057.2|722
1654107900000|2022-06-01 18:25:00|1059.8|1059.3|1060.7|1060.2|1061.1|1060.6|1059.8|1059.3|747
1654108200000|2022-06-01 18:30:00|1061|1060.5|1060.6|1060.1|1061.2|1060.7|1060.5|1060|601
1654108500000|2022-06-01 18:35:00|1060.5|1060|1060.3|1059.8|1061.2|1060.7|1060.3|1059.8|527
1654108800000|2022-06-01 18:40:00|1060.4|1059.9|1061.5|1061|1061.5|1061|1060.2|1059.7|622
1654109100000|2022-06-01 18:45:00|1061.6|1061.1|1061|1060.5|1061.7|1061.2|1060.5|1060|807
1654109400000|2022-06-01 18:50:00|1060.9|1060.4|1060.4|1059.9|1061.3|1060.8|1060.2|1059.7|758
1654109700000|2022-06-01 18:55:00|1060.5|1060|1060.4|1059.9|1060.9|1060.4|1059.8|1059.3|904
1654110000000|2022-06-01 19:00:00|1060.5|1060|1059.3|1058.8|1060.5|1060|1058.8|1058.3|648
1654110300000|2022-06-01 19:05:00|1059.4|1058.9|1059.9|1059.4|1060.5|1060|1059.4|1058.9|508
1654110600000|2022-06-01 19:10:00|1059.8|1059.3|1060.8|1060.3|1061.1|1060.6|1059.6|1059.1|759
1654110900000|2022-06-01 19:15:00|1060.7|1060.2|1060.6|1060.1|1061.4|1060.9|1060.2|1059.7|714
1654111200000|2022-06-01 19:20:00|1060.5|1060|1060.4|1059.9|1061.1|1060.6|1060.2|1059.7|580
1654111500000|2022-06-01 19:25:00|1060.3|1059.8|1059.9|1059.4|1060.5|1060|1059.7|1059.2|844
1654111800000|2022-06-01 19:30:00|1059.8|1059.3|1058.4|1057.9|1059.8|1059.3|1058.4|1057.9|1232
1654112100000|2022-06-01 19:35:00|1058.3|1057.8|1059.4|1058.9|1059.4|1058.9|1058|1057.5|1140
1654112400000|2022-06-01 19:40:00|1059.5|1059|1059|1058.5|1060|1059.5|1059|1058.5|993
1654112700000|2022-06-01 19:45:00|1058.9|1058.4|1058.9|1058.4|1059.4|1058.9|1058.3|1057.8|973
1654113000000|2022-06-01 19:50:00|1059.2|1058.7|1057.9|1057.4|1059.6|1059.1|1057.7|1057.2|2677
1654113300000|2022-06-01 19:55:00|1058|1057.5|1056.3|1055.8|1058.2|1057.7|1056.1|1055.6|11974
1654113600000|2022-06-01 20:00:00|1056.4|1055.4|1056|1055|1057.2|1056.2|1055.8|1054.8|1456
1654113900000|2022-06-01 20:05:00|1055.9|1054.9|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|395
1654114200000|2022-06-01 20:10:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.8|1054.8|39
1654114500000|2022-06-01 20:15:00|1056|1055|1055.5|1054.5|1056|1055|1055.5|1054.5|51
1654114800000|2022-06-01 20:20:00|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|18
1654115100000|2022-06-01 20:25:00|1055.5|1054.5|1055.6|1054.6|1055.6|1054.6|1055.5|1054.5|11
1654115400000|2022-06-01 20:30:00|1055.5|1054.5|1055.4|1054.4|1055.5|1054.5|1055.4|1054.4|7
1654115700000|2022-06-01 20:35:00|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|16
1654116000000|2022-06-01 20:40:00|1055.4|1054.4|1055.6|1054.6|1055.6|1054.6|1055.4|1054.4|3
1654116300000|2022-06-01 20:45:00|1055.4|1054.4|1056.7|1055.7|1056.7|1055.7|1055.4|1054.4|286
1654116600000|2022-06-01 20:50:00|1056.5|1055.5|1056.4|1055.4|1056.9|1055.9|1056.4|1055.4|66
1654116900000|2022-06-01 20:55:00|1056.6|1055.6|1056.6|1055.6|1056.8|1055.8|1055.8|1054.8|81
1654117200000|2022-06-01 21:00:00|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|37
1654118100000|2022-06-01 21:15:00|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1057.2|1055.2|1057.5|1055.5|1056.8|1054.8|0
1654121100000|2022-06-01 22:05:00|1057.3|1055.3|1056.8|1054.8|1057.4|1055.4|1056.7|1054.7|0
1654121400000|2022-06-01 22:10:00|1056.9|1054.9|1056.7|1054.7|1056.9|1054.9|1056.3|1054.3|0
1654121700000|2022-06-01 22:15:00|1056.8|1054.8|1057.2|1055.2|1057.6|1055.6|1056.7|1054.7|0
1654122000000|2022-06-01 22:20:00|1057.3|1055.3|1056.6|1054.6|1057.4|1055.4|1056.2|1054.2|0
1654122300000|2022-06-01 22:25:00|1056.7|1054.7|1056.3|1054.3|1056.7|1054.7|1056.3|1054.3|0
1654122600000|2022-06-01 22:30:00|1056.2|1054.2|1056.2|1054.2|1056.5|1054.5|1055.7|1053.7|0
1654122900000|2022-06-01 22:35:00|1056.3|1054.3|1055.7|1053.7|1056.3|1054.3|1055.6|1053.6|0
1654123200000|2022-06-01 22:40:00|1055.6|1053.6|1055.8|1053.8|1056.3|1054.3|1055.6|1053.6|0
1654123500000|2022-06-01 22:45:00|1055.9|1053.9|1055.3|1053.3|1056.1|1054.1|1055.2|1053.2|0
1654123800000|2022-06-01 22:50:00|1055.4|1053.4|1055.4|1053.4|1055.5|1053.5|1055.1|1053.1|0
1654124100000|2022-06-01 22:55:00|1055.5|1053.5|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|0
1654124400000|2022-06-01 23:00:00|1055.3|1053.3|1055.5|1053.5|1055.7|1053.7|1055|1053|0
1654124700000|2022-06-01 23:05:00|1055.4|1053.4|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|0
1654125000000|2022-06-01 23:10:00|1055.1|1053.1|1055.6|1053.6|1055.7|1053.7|1054.9|1052.9|0
1654125300000|2022-06-01 23:15:00|1055.7|1053.7|1055.5|1053.5|1055.8|1053.8|1055.3|1053.3|0
1654125600000|2022-06-01 23:20:00|1055.6|1053.6|1055.7|1053.7|1055.9|1053.9|1055.4|1053.4|0
1654125900000|2022-06-01 23:25:00|1055.8|1053.8|1055.9|1053.9|1056|1054|1055.7|1053.7|0
1654126200000|2022-06-01 23:30:00|1056|1054|1055.6|1053.6|1056.1|1054.1|1055.5|1053.5|0
1654126500000|2022-06-01 23:35:00|1055.5|1053.5|1055.4|1053.4|1055.7|1053.7|1055.3|1053.3|0
1654126800000|2022-06-01 23:40:00|1055.3|1053.3|1054.5|1052.5|1055.4|1053.4|1054.3|1052.3|0
1654127100000|2022-06-01 23:45:00|1054.4|1052.4|1054.6|1052.6|1054.6|1052.6|1054.1|1052.1|0
1654127400000|2022-06-01 23:50:00|1054.5|1052.5|1054.2|1052.2|1054.6|1052.6|1054|1052|0
1654127700000|2022-06-01 23:55:00|1054.3|1052.3|1054.5|1052.5|1054.6|1052.6|1054.1|1052.1|0
1654128000000|2022-06-02 00:00:00|1053.7|1052.7|1054.5|1053.5|1056.9|1055.9|1053.6|1052.6|341
1654128300000|2022-06-02 00:05:00|1054.6|1053.6|1054.3|1053.3|1055|1054|1054.1|1053.1|142
1654128600000|2022-06-02 00:10:00|1054.7|1053.7|1055.6|1054.6|1055.8|1054.8|1054.7|1053.7|19
1654128900000|2022-06-02 00:15:00|1055.5|1054.5|1056.9|1055.9|1056.9|1055.9|1055.4|1054.4|62
1654129200000|2022-06-02 00:20:00|1057.2|1056.2|1057.9|1056.9|1057.9|1056.9|1057|1056|9
1654129500000|2022-06-02 00:25:00|1058.1|1057.1|1058|1057|1058.9|1057.9|1058|1057|14
1654129800000|2022-06-02 00:30:00|1058.2|1057.2|1057.5|1056.5|1058.2|1057.2|1057.3|1056.3|22
1654130100000|2022-06-02 00:35:00|1057.4|1056.4|1058.4|1057.4|1058.6|1057.6|1057.2|1056.2|12
1654130400000|2022-06-02 00:40:00|1058.5|1057.5|1057.6|1056.6|1058.7|1057.7|1057.6|1056.6|32
1654130700000|2022-06-02 00:45:00|1057.5|1056.5|1057.8|1056.8|1057.8|1056.8|1057|1056|31
1654131000000|2022-06-02 00:50:00|1057.7|1056.7|1057|1056|1057.7|1056.7|1056.9|1055.9|26
1654131300000|2022-06-02 00:55:00|1056.8|1055.8|1056.6|1055.6|1056.9|1055.9|1056.5|1055.5|36
1654131600000|2022-06-02 01:00:00|1056.5|1055.5|1054.6|1053.6|1056.7|1055.7|1054.4|1053.4|124
1654131900000|2022-06-02 01:05:00|1054.5|1053.5|1055.2|1054.2|1055.2|1054.2|1054.5|1053.5|17
1654132200000|2022-06-02 01:10:00|1055.5|1054.5|1054.9|1053.9|1055.5|1054.5|1054.7|1053.7|16
1654132500000|2022-06-02 01:15:00|1055|1054|1053.9|1052.9|1055.9|1054.9|1053|1052|185
1654132800000|2022-06-02 01:20:00|1054|1053|1053.9|1052.9|1055.2|1054.2|1053.8|1052.8|30
1654133100000|2022-06-02 01:25:00|1054.2|1053.2|1054.6|1053.6|1054.9|1053.9|1054|1053|35
1654133400000|2022-06-02 01:30:00|1055.3|1054.3|1056|1055|1056.9|1055.9|1055.3|1054.3|29
1654133700000|2022-06-02 01:35:00|1055.8|1054.8|1055.7|1054.7|1055.8|1054.8|1055.2|1054.2|30
1654134000000|2022-06-02 01:40:00|1056.2|1055.2|1054|1053|1056.2|1055.2|1054|1053|36
1654134300000|2022-06-02 01:45:00|1053.9|1052.9|1055.6|1054.6|1056|1055|1053.9|1052.9|34
1654134600000|2022-06-02 01:50:00|1055.4|1054.4|1055.2|1054.2|1055.5|1054.5|1054.7|1053.7|22
1654134900000|2022-06-02 01:55:00|1054.7|1053.7|1053.3|1052.3|1054.8|1053.8|1053.3|1052.3|18
1654135200000|2022-06-02 02:00:00|1053.1|1052.1|1052.1|1051.1|1053.2|1052.2|1051.1|1050.1|79
1654135500000|2022-06-02 02:05:00|1052.4|1051.4|1053.5|1052.5|1053.8|1052.8|1052.1|1051.1|16
1654135800000|2022-06-02 02:10:00|1053|1052|1055.2|1054.2|1055.2|1054.2|1053|1052|39
1654136100000|2022-06-02 02:15:00|1055.5|1054.5|1055.1|1054.1|1055.5|1054.5|1055|1054|21
1654136400000|2022-06-02 02:20:00|1055.9|1054.9|1055.8|1054.8|1055.9|1054.9|1055.8|1054.8|2
1654136700000|2022-06-02 02:25:00|1055|1054|1054.6|1053.6|1055|1054|1054.6|1053.6|2
1654137000000|2022-06-02 02:30:00|1055.1|1054.1|1055|1054|1055.1|1054.1|1055|1054|3
1654137300000|2022-06-02 02:35:00|1054.9|1053.9|1056.3|1055.3|1056.3|1055.3|1054.9|1053.9|22
1654137600000|2022-06-02 02:40:00|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|2
1654137900000|2022-06-02 02:45:00|1053.5|1052.5|1054.3|1053.3|1054.3|1053.3|1053|1052|36
1654138200000|2022-06-02 02:50:00|1053.2|1052.2|1053.3|1052.3|1053.5|1052.5|1052.9|1051.9|13
1654138500000|2022-06-02 02:55:00|1053.4|1052.4|1052.3|1051.3|1053.4|1052.4|1052|1051|37
1654138800000|2022-06-02 03:00:00|1052.4|1051.4|1052.8|1051.8|1053|1052|1052.4|1051.4|24
1654139100000|2022-06-02 03:05:00|1052.9|1051.9|1052.8|1051.8|1053.3|1052.3|1052.7|1051.7|11
1654139400000|2022-06-02 03:10:00|1053.1|1052.1|1052.6|1051.6|1053.1|1052.1|1052.4|1051.4|15
1654139700000|2022-06-02 03:15:00|1053|1052|1053.9|1052.9|1053.9|1052.9|1052.8|1051.8|11
1654140000000|2022-06-02 03:20:00|1053.6|1052.6|1053.3|1052.3|1053.8|1052.8|1053.3|1052.3|31
1654140300000|2022-06-02 03:25:00|1053|1052|1053.4|1052.4|1053.9|1052.9|1053|1052|13
1654140600000|2022-06-02 03:30:00|1053.7|1052.7|1053.3|1052.3|1053.9|1052.9|1053|1052|12
1654140900000|2022-06-02 03:35:00|1053.6|1052.6|1052.9|1051.9|1053.6|1052.6|1052.7|1051.7|6
1654141200000|2022-06-02 03:40:00|1053.5|1052.5|1053.2|1052.2|1053.6|1052.6|1053.1|1052.1|25
1654141500000|2022-06-02 03:45:00|1053.5|1052.5|1054.2|1053.2|1054.2|1053.2|1053|1052|44
1654141800000|2022-06-02 03:50:00|1054.1|1053.1|1054.4|1053.4|1054.5|1053.5|1054.1|1053.1|7
1654142100000|2022-06-02 03:55:00|1054.2|1053.2|1054.6|1053.6|1054.6|1053.6|1054.2|1053.2|11
1654142400000|2022-06-02 04:00:00|1054.8|1053.8|1054.5|1053.5|1055|1054|1054.5|1053.5|16
1654142700000|2022-06-02 04:05:00|1054.6|1053.6|1054|1053|1054.8|1053.8|1053.9|1052.9|38
1654143000000|2022-06-02 04:10:00|1054.1|1053.1|1054|1053|1054.3|1053.3|1054|1053|6
1654143300000|2022-06-02 04:15:00|1054.1|1053.1|1054.6|1053.6|1054.6|1053.6|1054|1053|57
1654143600000|2022-06-02 04:20:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|4
1654144200000|2022-06-02 04:30:00|1054.9|1053.9|1054.8|1053.8|1054.9|1053.9|1054.8|1053.8|4
1654144500000|2022-06-02 04:35:00|1054.9|1053.9|1055.2|1054.2|1055.2|1054.2|1054.9|1053.9|3
1654144800000|2022-06-02 04:40:00|1055.4|1054.4|1055.7|1054.7|1056|1055|1055.4|1054.4|27
1654145100000|2022-06-02 04:45:00|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|6
1654145400000|2022-06-02 04:50:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1654145700000|2022-06-02 04:55:00|1055.4|1054.4|1055.7|1054.7|1055.7|1054.7|1055.4|1054.4|10
1654146000000|2022-06-02 05:00:00|1055.8|1054.8|1055.1|1054.1|1056.5|1055.5|1055.1|1054.1|21
1654146300000|2022-06-02 05:05:00|1055.2|1054.2|1055.2|1054.2|1055.7|1054.7|1055.2|1054.2|8
1654146600000|2022-06-02 05:10:00|1054.4|1053.4|1053.9|1052.9|1054.4|1053.4|1053.9|1052.9|10
1654146900000|2022-06-02 05:15:00|1053.8|1052.8|1052.6|1051.6|1054|1053|1052.4|1051.4|74
1654147200000|2022-06-02 05:20:00|1052.7|1051.7|1052.5|1051.5|1052.8|1051.8|1052.2|1051.2|71
1654147500000|2022-06-02 05:25:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.2|1051.2|63
1654147800000|2022-06-02 05:30:00|1053.2|1052.2|1052.9|1051.9|1053.3|1052.3|1052.9|1051.9|34
1654148100000|2022-06-02 05:35:00|1052.8|1051.8|1052.5|1051.5|1052.8|1051.8|1052.5|1051.5|19
1654148400000|2022-06-02 05:40:00|1053.7|1052.7|1053.8|1052.8|1054|1053|1053.3|1052.3|7
1654148700000|2022-06-02 05:45:00|1054.2|1053.2|1054.7|1053.7|1054.7|1053.7|1054.2|1053.2|3
1654149000000|2022-06-02 05:50:00|1054.8|1053.8|1056|1055|1056|1055|1054.7|1053.7|39
1654149300000|2022-06-02 05:55:00|1056.4|1055.4|1056|1055|1056.4|1055.4|1055.3|1054.3|152
1654149600000|2022-06-02 06:00:00|1056.3|1055.3|1056.3|1055.3|1056.8|1055.8|1055.7|1054.7|48
1654149900000|2022-06-02 06:05:00|1056.4|1055.4|1058.5|1057.5|1058.5|1057.5|1056.3|1055.3|82
1654150200000|2022-06-02 06:10:00|1058.3|1057.3|1057.5|1056.5|1058.3|1057.3|1057.4|1056.4|97
1654150500000|2022-06-02 06:15:00|1057.6|1056.6|1056.3|1055.3|1057.6|1056.6|1056.2|1055.2|42
1654150800000|2022-06-02 06:20:00|1056.5|1055.5|1056.8|1055.8|1056.8|1055.8|1056|1055|103
1654151100000|2022-06-02 06:25:00|1056.9|1055.9|1057.2|1056.2|1057.4|1056.4|1056.9|1055.9|68
1654151400000|2022-06-02 06:30:00|1057.1|1056.1|1056.6|1055.6|1057.5|1056.5|1056.6|1055.6|81
1654151700000|2022-06-02 06:35:00|1056.7|1055.7|1056.1|1055.1|1057|1056|1056.1|1055.1|54
1654152000000|2022-06-02 06:40:00|1056|1055|1056.6|1055.6|1056.8|1055.8|1056|1055|44
1654152300000|2022-06-02 06:45:00|1056.4|1055.4|1057.9|1056.9|1058|1057|1056.3|1055.3|44
1654152600000|2022-06-02 06:50:00|1058|1057|1058.5|1057.5|1058.5|1057.5|1057.5|1056.5|59
1654152900000|2022-06-02 06:55:00|1058.2|1057.2|1058.9|1057.9|1059.2|1058.2|1058.1|1057.1|164
1654153200000|2022-06-02 07:00:00|1059|1058|1060.3|1059.3|1060.4|1059.4|1058.9|1057.9|372
1654153500000|2022-06-02 07:05:00|1060.4|1059.4|1060.2|1059.2|1061.1|1060.1|1060|1059|327
1654153800000|2022-06-02 07:10:00|1060.3|1059.3|1059.9|1058.9|1060.3|1059.3|1059.2|1058.2|309
1654154100000|2022-06-02 07:15:00|1060|1059|1059.9|1058.9|1060|1059|1059.2|1058.2|204
1654154400000|2022-06-02 07:20:00|1059.8|1058.8|1059.6|1058.6|1060|1059|1059.4|1058.4|91
1654154700000|2022-06-02 07:25:00|1059.3|1058.3|1060.3|1059.3|1061|1060|1059.2|1058.2|244
1654155000000|2022-06-02 07:30:00|1060.4|1059.4|1059.4|1058.4|1060.5|1059.5|1058.8|1057.8|118
1654155300000|2022-06-02 07:35:00|1059.3|1058.3|1059.7|1058.7|1059.8|1058.8|1058.8|1057.8|178
1654155600000|2022-06-02 07:40:00|1059.8|1058.8|1059.5|1058.5|1059.8|1058.8|1059.1|1058.1|200
1654155900000|2022-06-02 07:45:00|1059.7|1058.7|1058.7|1057.7|1059.8|1058.8|1058.4|1057.4|300
1654156200000|2022-06-02 07:50:00|1058.8|1057.8|1059.3|1058.3|1059.6|1058.6|1058.5|1057.5|168
1654156500000|2022-06-02 07:55:00|1059.4|1058.4|1058.9|1057.9|1059.5|1058.5|1058.4|1057.4|134
1654156800000|2022-06-02 08:00:00|1059.1|1058.1|1059.3|1058.3|1059.3|1058.3|1058.2|1057.2|211
1654157100000|2022-06-02 08:05:00|1059.1|1058.1|1059.3|1058.3|1059.6|1058.6|1058.7|1057.7|119
1654157400000|2022-06-02 08:10:00|1059.2|1058.2|1059.7|1058.7|1060.1|1059.1|1059.1|1058.1|80
1654157700000|2022-06-02 08:15:00|1059.8|1058.8|1060.6|1059.6|1060.7|1059.7|1059.3|1058.3|87
1654158000000|2022-06-02 08:20:00|1060.8|1059.8|1061.1|1060.1|1061.4|1060.4|1060.8|1059.8|92
1654158300000|2022-06-02 08:25:00|1061.2|1060.2|1060.6|1059.6|1061.4|1060.4|1060.5|1059.5|57
1654158600000|2022-06-02 08:30:00|1060.7|1059.7|1061.4|1060.4|1061.5|1060.5|1060.6|1059.6|95
1654158900000|2022-06-02 08:35:00|1061.3|1060.3|1061.5|1060.5|1061.7|1060.7|1061.2|1060.2|365
1654159200000|2022-06-02 08:40:00|1061.4|1060.4|1061.3|1060.3|1061.4|1060.4|1061.1|1060.1|150
1654159500000|2022-06-02 08:45:00|1061.2|1060.2|1061.4|1060.4|1061.6|1060.6|1061.2|1060.2|48
1654159800000|2022-06-02 08:50:00|1061.3|1060.3|1061.1|1060.1|1061.5|1060.5|1061.1|1060.1|41
1654160100000|2022-06-02 08:55:00|1060.9|1059.9|1060.7|1059.7|1060.9|1059.9|1060.7|1059.7|3
1654160400000|2022-06-02 09:00:00|1060.6|1059.6|1060.3|1059.3|1060.9|1059.9|1059.6|1058.6|114
1654160700000|2022-06-02 09:05:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.3|1059.3|43
1654161000000|2022-06-02 09:10:00|1060.7|1059.7|1060.8|1059.8|1060.8|1059.8|1060.7|1059.7|6
1654161300000|2022-06-02 09:15:00|1061.1|1060.1|1062.8|1061.8|1062.8|1061.8|1060.9|1059.9|200
1654161600000|2022-06-02 09:20:00|1062.7|1061.7|1062.7|1061.7|1062.9|1061.9|1062.3|1061.3|115
1654161900000|2022-06-02 09:25:00|1062.8|1061.8|1063.1|1062.1|1063.3|1062.3|1062.7|1061.7|28
1654162200000|2022-06-02 09:30:00|1062.8|1061.8|1062.5|1061.5|1063|1062|1062.3|1061.3|165
1654162500000|2022-06-02 09:35:00|1062.4|1061.4|1062.5|1061.5|1062.7|1061.7|1062.2|1061.2|39
1654162800000|2022-06-02 09:40:00|1062.7|1061.7|1062.4|1061.4|1062.8|1061.8|1062.3|1061.3|48
1654163100000|2022-06-02 09:45:00|1062.5|1061.5|1062|1061|1062.7|1061.7|1062|1061|59
1654163400000|2022-06-02 09:50:00|1061.9|1060.9|1061.7|1060.7|1061.9|1060.9|1061.4|1060.4|166
1654163700000|2022-06-02 09:55:00|1061.8|1060.8|1062.2|1061.2|1062.4|1061.4|1061.6|1060.6|90
1654164000000|2022-06-02 10:00:00|1062.1|1061.1|1062.3|1061.3|1062.5|1061.5|1062.1|1061.1|98
1654164300000|2022-06-02 10:05:00|1062.6|1061.6|1062.1|1061.1|1062.7|1061.7|1062|1061|47
1654164600000|2022-06-02 10:10:00|1062.2|1061.2|1062.5|1061.5|1062.5|1061.5|1062.2|1061.2|59
1654164900000|2022-06-02 10:15:00|1062.7|1061.7|1062.5|1061.5|1062.8|1061.8|1062.4|1061.4|36
1654165200000|2022-06-02 10:20:00|1062.4|1061.4|1062|1061|1062.4|1061.4|1061.8|1060.8|32
1654165500000|2022-06-02 10:25:00|1061.8|1060.8|1061.6|1060.6|1061.8|1060.8|1061.2|1060.2|48
1654165800000|2022-06-02 10:30:00|1061.4|1060.4|1061.7|1060.7|1062|1061|1061.4|1060.4|16
1654166100000|2022-06-02 10:35:00|1062|1061|1062.8|1061.8|1062.8|1061.8|1062|1061|47
1654166400000|2022-06-02 10:40:00|1062.7|1061.7|1063.5|1062.5|1063.5|1062.5|1062.7|1061.7|57
1654166700000|2022-06-02 10:45:00|1063.7|1062.7|1063.7|1062.7|1063.9|1062.9|1063.3|1062.3|180
1654167000000|2022-06-02 10:50:00|1063.6|1062.6|1063.6|1062.6|1063.7|1062.7|1063.2|1062.2|57
1654167300000|2022-06-02 10:55:00|1063.7|1062.7|1063.7|1062.7|1064|1063|1063.6|1062.6|76
1654167600000|2022-06-02 11:00:00|1063.6|1062.6|1062.5|1061.5|1063.6|1062.6|1062.5|1061.5|63
1654167900000|2022-06-02 11:05:00|1062.7|1061.7|1062.7|1061.7|1062.8|1061.8|1062.5|1061.5|55
1654168200000|2022-06-02 11:10:00|1062.8|1061.8|1062.4|1061.4|1062.8|1061.8|1062.4|1061.4|16
1654168500000|2022-06-02 11:15:00|1062.2|1061.2|1061.8|1060.8|1062.2|1061.2|1061.8|1060.8|71
1654168800000|2022-06-02 11:20:00|1061.9|1060.9|1062.5|1061.5|1062.6|1061.6|1061.8|1060.8|54
1654169100000|2022-06-02 11:25:00|1062.4|1061.4|1062.7|1061.7|1062.8|1061.8|1062.3|1061.3|17
1654169400000|2022-06-02 11:30:00|1062.6|1061.6|1062.1|1061.1|1062.6|1061.6|1061.6|1060.6|35
1654169700000|2022-06-02 11:35:00|1062|1061|1062|1061|1062.6|1061.6|1062|1061|22
1654170000000|2022-06-02 11:40:00|1062.1|1061.1|1061.9|1060.9|1062.4|1061.4|1061.7|1060.7|23
1654170300000|2022-06-02 11:45:00|1061.8|1060.8|1062.1|1061.1|1062.7|1061.7|1061.6|1060.6|360
1654170600000|2022-06-02 11:50:00|1062|1061|1062.1|1061.1|1062.3|1061.3|1062|1061|84
1654170900000|2022-06-02 11:55:00|1062|1061|1062|1061|1062.3|1061.3|1062|1061|195
1654171200000|2022-06-02 12:00:00|1062.1|1061.1|1062|1061|1062.3|1061.3|1061.6|1060.6|321
1654171500000|2022-06-02 12:05:00|1061.9|1060.9|1061.2|1060.2|1061.9|1060.9|1061.2|1060.2|102
1654171800000|2022-06-02 12:10:00|1061.3|1060.3|1061.2|1060.2|1061.3|1060.3|1060.9|1059.9|181
1654172100000|2022-06-02 12:15:00|1061.4|1060.4|1061.5|1060.5|1062.9|1061.9|1060.7|1059.7|511
1654172400000|2022-06-02 12:20:00|1061.6|1060.6|1062.2|1061.2|1062.2|1061.2|1061.4|1060.4|269
1654172700000|2022-06-02 12:25:00|1062.3|1061.3|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|138
1654173000000|2022-06-02 12:30:00|1061.7|1060.7|1061|1060|1062.1|1061.1|1061|1060|491
1654173300000|2022-06-02 12:35:00|1060.9|1059.9|1062.2|1061.2|1062.4|1061.4|1060.9|1059.9|150
1654173600000|2022-06-02 12:40:00|1062.1|1061.1|1062.1|1061.1|1063|1062|1062.1|1061.1|149
1654173900000|2022-06-02 12:45:00|1062|1061|1062.1|1061.1|1062.3|1061.3|1061.6|1060.6|156
1654174200000|2022-06-02 12:50:00|1062|1061|1062.5|1061.5|1063.2|1062.2|1061.9|1060.9|226
1654174500000|2022-06-02 12:55:00|1062.6|1061.6|1061.1|1060.1|1062.7|1061.7|1061|1060|541
1654174800000|2022-06-02 13:00:00|1061.2|1060.2|1059.8|1058.8|1062.4|1061.4|1059.8|1058.8|715
1654175100000|2022-06-02 13:05:00|1059.6|1058.6|1059.4|1058.4|1060.7|1059.7|1058.9|1057.9|659
1654175400000|2022-06-02 13:10:00|1059.5|1058.5|1060.7|1059.7|1060.7|1059.7|1059.4|1058.4|565
1654175700000|2022-06-02 13:15:00|1060.5|1059.5|1061.1|1060.1|1061.3|1060.3|1060.1|1059.1|556
1654176000000|2022-06-02 13:20:00|1061|1060|1060.7|1059.7|1061.2|1060.2|1060.6|1059.6|406
1654176300000|2022-06-02 13:25:00|1060.6|1059.6|1060.9|1059.9|1061.4|1060.4|1059.9|1058.9|591
1654176600000|2022-06-02 13:30:00|1060.7|1060.2|1062.1|1061.6|1062.4|1061.9|1059.1|1058.6|6536
1654176900000|2022-06-02 13:35:00|1062.2|1061.7|1061.7|1061.2|1062.3|1061.8|1059.3|1058.8|2991
1654177200000|2022-06-02 13:40:00|1061.6|1061.1|1062|1061.5|1062|1061.5|1060|1059.5|2390
1654177500000|2022-06-02 13:45:00|1061.9|1061.4|1061.3|1060.8|1062.1|1061.6|1059.4|1058.9|2008
1654177800000|2022-06-02 13:50:00|1061.4|1060.9|1060.1|1059.6|1061.4|1060.9|1059.9|1059.4|1550
1654178100000|2022-06-02 13:55:00|1060.2|1059.7|1059.6|1059.1|1060.4|1059.9|1057.8|1057.3|1742
1654178400000|2022-06-02 14:00:00|1059.5|1059|1061|1060.5|1061.3|1060.8|1058.9|1058.4|1514
1654178700000|2022-06-02 14:05:00|1060.9|1060.4|1061.7|1061.2|1061.7|1061.2|1060.1|1059.6|1769
1654179000000|2022-06-02 14:10:00|1061.6|1061.1|1064.6|1064.1|1065.1|1064.6|1061.5|1061|3022
1654179300000|2022-06-02 14:15:00|1064.5|1064|1062|1061.5|1064.5|1064|1061.8|1061.3|4105
1654179600000|2022-06-02 14:20:00|1061.9|1061.4|1059|1058.5|1062.6|1062.1|1058.9|1058.4|7060
1654179900000|2022-06-02 14:25:00|1058.9|1058.4|1059.7|1059.2|1059.9|1059.4|1058.6|1058.1|2880
1654180200000|2022-06-02 14:30:00|1059.6|1059.1|1061.2|1060.7|1061.7|1061.2|1059.3|1058.8|1473
1654180500000|2022-06-02 14:35:00|1061.1|1060.6|1062.5|1062|1062.5|1062|1060.8|1060.3|818
1654180800000|2022-06-02 14:40:00|1062.6|1062.1|1062.6|1062.1|1063.1|1062.6|1062|1061.5|803
1654181100000|2022-06-02 14:45:00|1062.5|1062|1063.7|1063.2|1063.7|1063.2|1061.8|1061.3|897
1654181400000|2022-06-02 14:50:00|1063.6|1063.1|1063|1062.5|1063.9|1063.4|1062.9|1062.4|1184
1654181700000|2022-06-02 14:55:00|1063.1|1062.6|1063.9|1063.4|1063.9|1063.4|1063|1062.5|1247
1654182000000|2022-06-02 15:00:00|1063.7|1063.2|1066|1065.5|1066.1|1065.6|1063.5|1063|1648
1654182300000|2022-06-02 15:05:00|1065.9|1065.4|1067.2|1066.7|1067.4|1066.9|1065.6|1065.1|2441
1654182600000|2022-06-02 15:10:00|1067.3|1066.8|1069.2|1068.7|1069.2|1068.7|1067.2|1066.7|1502
1654182900000|2022-06-02 15:15:00|1069.1|1068.6|1068.7|1068.2|1069.4|1068.9|1068.4|1067.9|2907
1654183200000|2022-06-02 15:20:00|1068.6|1068.1|1069.9|1069.4|1070.1|1069.6|1068.6|1068.1|2876
1654183500000|2022-06-02 15:25:00|1069.8|1069.3|1070.2|1069.7|1070.2|1069.7|1068.9|1068.4|2516
1654183800000|2022-06-02 15:30:00|1070.1|1069.6|1069.8|1069.3|1070.1|1069.6|1068.9|1068.4|1478
1654184100000|2022-06-02 15:35:00|1069.7|1069.2|1069.1|1068.6|1069.7|1069.2|1068.6|1068.1|1090
1654184400000|2022-06-02 15:40:00|1069.2|1068.7|1071.1|1070.6|1071.8|1071.3|1069.2|1068.7|1904
1654184700000|2022-06-02 15:45:00|1071.2|1070.7|1072.4|1071.9|1072.4|1071.9|1070.8|1070.3|1720
1654185000000|2022-06-02 15:50:00|1072.3|1071.8|1072.6|1072.1|1073.2|1072.7|1072.3|1071.8|2067
1654185300000|2022-06-02 15:55:00|1072.5|1072|1071.5|1071|1072.7|1072.2|1071.4|1070.9|2020
1654185600000|2022-06-02 16:00:00|1071.7|1071.2|1072.1|1071.6|1072.1|1071.6|1071|1070.5|623
1654185900000|2022-06-02 16:05:00|1072.2|1071.7|1071.4|1070.9|1072.2|1071.7|1071.2|1070.7|679
1654186200000|2022-06-02 16:10:00|1071.3|1070.8|1071.7|1071.2|1072.1|1071.6|1071.3|1070.8|512
1654186500000|2022-06-02 16:15:00|1071.8|1071.3|1072.4|1071.9|1072.5|1072|1071.7|1071.2|410
1654186800000|2022-06-02 16:20:00|1072.5|1072|1073.3|1072.8|1073.4|1072.9|1072.1|1071.6|454
1654187100000|2022-06-02 16:25:00|1073.2|1072.7|1073.9|1073.4|1073.9|1073.4|1073.1|1072.6|421
1654187400000|2022-06-02 16:30:00|1074|1073.5|1074.1|1073.6|1074.1|1073.6|1073.7|1073.2|388
1654187700000|2022-06-02 16:35:00|1074|1073.5|1074.5|1074|1074.6|1074.1|1073.8|1073.3|428
1654188000000|2022-06-02 16:40:00|1074.6|1074.1|1073.8|1073.3|1074.7|1074.2|1073.6|1073.1|943
1654188300000|2022-06-02 16:45:00|1073.9|1073.4|1073.5|1073|1074.3|1073.8|1073.3|1072.8|458
1654188600000|2022-06-02 16:50:00|1073.6|1073.1|1074.1|1073.6|1074.1|1073.6|1073.5|1073|440
1654188900000|2022-06-02 16:55:00|1074|1073.5|1073.7|1073.2|1074|1073.5|1073.4|1072.9|324
1654189200000|2022-06-02 17:00:00|1073.8|1073.3|1073.9|1073.4|1074.1|1073.6|1073.5|1073|800
1654189500000|2022-06-02 17:05:00|1073.8|1073.3|1073.3|1072.8|1073.9|1073.4|1073.1|1072.6|497
1654189800000|2022-06-02 17:10:00|1073.2|1072.7|1072.7|1072.2|1073.6|1073.1|1072.4|1071.9|675
1654190100000|2022-06-02 17:15:00|1072.8|1072.3|1073.4|1072.9|1073.5|1073|1072.4|1071.9|735
1654190400000|2022-06-02 17:20:00|1073.3|1072.8|1073.3|1072.8|1073.6|1073.1|1073.1|1072.6|650
1654190700000|2022-06-02 17:25:00|1073.2|1072.7|1073.2|1072.7|1073.6|1073.1|1072.7|1072.2|730
1654191000000|2022-06-02 17:30:00|1073.3|1072.8|1074.3|1073.8|1074.3|1073.8|1073.2|1072.7|948
1654191300000|2022-06-02 17:35:00|1074.4|1073.9|1074|1073.5|1074.4|1073.9|1073.8|1073.3|668
1654191600000|2022-06-02 17:40:00|1074.1|1073.6|1074|1073.5|1074.2|1073.7|1073.5|1073|668
1654191900000|2022-06-02 17:45:00|1074.1|1073.6|1074.5|1074|1074.5|1074|1073.8|1073.3|407
1654192200000|2022-06-02 17:50:00|1074.6|1074.1|1074.1|1073.6|1074.8|1074.3|1073.9|1073.4|782
1654192500000|2022-06-02 17:55:00|1074|1073.5|1074.3|1073.8|1074.4|1073.9|1073.6|1073.1|735
1654192800000|2022-06-02 18:00:00|1074.4|1073.9|1074.7|1074.2|1074.8|1074.3|1073.9|1073.4|726
1654193100000|2022-06-02 18:05:00|1074.8|1074.3|1074.7|1074.2|1075.1|1074.6|1074.3|1073.8|682
1654193400000|2022-06-02 18:10:00|1074.6|1074.1|1074.8|1074.3|1074.9|1074.4|1074.1|1073.6|639
1654193700000|2022-06-02 18:15:00|1074.7|1074.2|1074.3|1073.8|1074.8|1074.3|1074|1073.5|455
1654194000000|2022-06-02 18:20:00|1074.2|1073.7|1074.4|1073.9|1074.5|1074|1074.1|1073.6|413
1654194300000|2022-06-02 18:25:00|1074.3|1073.8|1074.1|1073.6|1074.5|1074|1073.9|1073.4|468
1654194600000|2022-06-02 18:30:00|1074.2|1073.7|1074.3|1073.8|1074.5|1074|1074|1073.5|346
1654194900000|2022-06-02 18:35:00|1074.5|1074|1074.6|1074.1|1074.6|1074.1|1074.2|1073.7|395
1654195200000|2022-06-02 18:40:00|1074.5|1074|1074.6|1074.1|1074.6|1074.1|1074.3|1073.8|445
1654195500000|2022-06-02 18:45:00|1074.5|1074|1074.7|1074.2|1075.3|1074.8|1074.3|1073.8|1088
1654195800000|2022-06-02 18:50:00|1074.6|1074.1|1074.5|1074|1075.2|1074.7|1074.1|1073.6|836
1654196100000|2022-06-02 18:55:00|1074.4|1073.9|1073.2|1072.7|1074.6|1074.1|1073.1|1072.6|639
1654196400000|2022-06-02 19:00:00|1073.1|1072.6|1073.3|1072.8|1073.7|1073.2|1072.9|1072.4|714
1654196700000|2022-06-02 19:05:00|1073.2|1072.7|1073.3|1072.8|1073.7|1073.2|1073|1072.5|472
1654197000000|2022-06-02 19:10:00|1073.2|1072.7|1073.5|1073|1073.9|1073.4|1073.1|1072.6|616
1654197300000|2022-06-02 19:15:00|1073.4|1072.9|1073.2|1072.7|1073.8|1073.3|1072.8|1072.3|939
1654197600000|2022-06-02 19:20:00|1073.3|1072.8|1073.2|1072.7|1073.5|1073|1072.8|1072.3|656
1654197900000|2022-06-02 19:25:00|1073.3|1072.8|1072.5|1072|1073.8|1073.3|1072.3|1071.8|893
1654198200000|2022-06-02 19:30:00|1072.7|1072.2|1073.8|1073.3|1073.8|1073.3|1072.7|1072.2|706
1654198500000|2022-06-02 19:35:00|1073.9|1073.4|1073.9|1073.4|1074.6|1074.1|1073.8|1073.3|1322
1654198800000|2022-06-02 19:40:00|1073.8|1073.3|1074.3|1073.8|1074.3|1073.8|1073.7|1073.2|495
1654199100000|2022-06-02 19:45:00|1074.2|1073.7|1073.8|1073.3|1074.3|1073.8|1073.6|1073.1|912
1654199400000|2022-06-02 19:50:00|1074|1073.5|1074.9|1074.4|1075.1|1074.6|1073.8|1073.3|1437
1654199700000|2022-06-02 19:55:00|1074.8|1074.3|1075.4|1074.9|1075.8|1075.3|1074.6|1074.1|6262
1654200000000|2022-06-02 20:00:00|1075.6|1074.6|1075.2|1074.2|1075.9|1074.9|1075.1|1074.1|1368
1654200300000|2022-06-02 20:05:00|1075.3|1074.3|1074.9|1073.9|1075.4|1074.4|1074.8|1073.8|391
1654200600000|2022-06-02 20:10:00|1075|1074|1074.5|1073.5|1075.1|1074.1|1074.5|1073.5|84
1654200900000|2022-06-02 20:15:00|1074.4|1073.4|1075.7|1074.7|1075.8|1074.8|1074.2|1073.2|413
1654201200000|2022-06-02 20:20:00|1075.8|1074.8|1076|1075|1076.1|1075.1|1075.6|1074.6|28
1654201500000|2022-06-02 20:25:00|1075.8|1074.8|1076|1075|1076|1075|1075.6|1074.6|8
1654201800000|2022-06-02 20:30:00|1075.7|1074.7|1076|1075|1076|1075|1075.7|1074.7|9
1654202100000|2022-06-02 20:35:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|4
1654202400000|2022-06-02 20:40:00|1075.9|1074.9|1076.2|1075.2|1076.2|1075.2|1075.8|1074.8|9
1654202700000|2022-06-02 20:45:00|1076.3|1075.3|1076.2|1075.2|1076.4|1075.4|1076|1075|61
1654203000000|2022-06-02 20:50:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|6
1654203300000|2022-06-02 20:55:00|1076.3|1075.3|1075.4|1074.4|1076.3|1075.3|1075.4|1074.4|30
1654203600000|2022-06-02 21:00:00|1074.9|1073.9|1075.6|1074.6|1075.6|1074.6|1074.5|1073.5|12
1654203900000|2022-06-02 21:05:00|1076|1075|1076|1075|1076|1075|1076|1075|1
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1076.7|1074.7|1076.8|1074.8|1075.9|1073.9|0
1654207500000|2022-06-02 22:05:00|1076.6|1074.6|1078.8|1076.8|1078.9|1076.9|1076.6|1074.6|0
1654207800000|2022-06-02 22:10:00|1078.9|1076.9|1078|1076|1078.9|1076.9|1077.9|1075.9|0
1654208100000|2022-06-02 22:15:00|1077.9|1075.9|1077.6|1075.6|1078|1076|1077.6|1075.6|0
1654208400000|2022-06-02 22:20:00|1077.7|1075.7|1077.3|1075.3|1077.7|1075.7|1077.2|1075.2|0
1654208700000|2022-06-02 22:25:00|1077.4|1075.4|1076.8|1074.8|1077.4|1075.4|1076.7|1074.7|0
1654209000000|2022-06-02 22:30:00|1076.7|1074.7|1077|1075|1077.1|1075.1|1076.6|1074.6|0
1654209300000|2022-06-02 22:35:00|1076.9|1074.9|1076.8|1074.8|1077.2|1075.2|1076.8|1074.8|0
1654209600000|2022-06-02 22:40:00|1076.9|1074.9|1076.8|1074.8|1076.9|1074.9|1076.8|1074.8|0
1654209900000|2022-06-02 22:45:00|1076.9|1074.9|1077.1|1075.1|1077.2|1075.2|1076.8|1074.8|0
1654210200000|2022-06-02 22:50:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1076.9|1074.9|0
1654210500000|2022-06-02 22:55:00|1077.1|1075.1|1076.8|1074.8|1077.1|1075.1|1076.6|1074.6|0
1654210800000|2022-06-02 23:00:00|1076.7|1074.7|1077.1|1075.1|1077.3|1075.3|1076.7|1074.7|0
1654211100000|2022-06-02 23:05:00|1077.2|1075.2|1077|1075|1077.5|1075.5|1076.9|1074.9|0
1654211400000|2022-06-02 23:10:00|1077.1|1075.1|1077.5|1075.5|1077.8|1075.8|1077.1|1075.1|0
1654211700000|2022-06-02 23:15:00|1077.6|1075.6|1077.7|1075.7|1077.7|1075.7|1077.3|1075.3|0
1654212000000|2022-06-02 23:20:00|1077.8|1075.8|1077.6|1075.6|1077.8|1075.8|1077.4|1075.4|0
1654212300000|2022-06-02 23:25:00|1077.5|1075.5|1077.5|1075.5|1077.6|1075.6|1077.4|1075.4|0
1654212600000|2022-06-02 23:30:00|1077.6|1075.6|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|0
1654212900000|2022-06-02 23:35:00|1077.5|1075.5|1077.5|1075.5|1077.7|1075.7|1077.3|1075.3|0
1654213200000|2022-06-02 23:40:00|1077.4|1075.4|1077.3|1075.3|1077.5|1075.5|1077.1|1075.1|0
1654213500000|2022-06-02 23:45:00|1077.1|1075.1|1076.8|1074.8|1077.1|1075.1|1076.8|1074.8|0
1654213800000|2022-06-02 23:50:00|1076.9|1074.9|1077.1|1075.1|1077.1|1075.1|1076.7|1074.7|0
1654214100000|2022-06-02 23:55:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1076.9|1074.9|0
1654214400000|2022-06-03 00:00:00|1076.9|1074.9|1075.1|1074.1|1076.9|1075.1|1075|1074|40
1654214700000|2022-06-03 00:05:00|1075.5|1074.5|1074.7|1073.7|1075.6|1074.6|1074.7|1073.7|103
1654215000000|2022-06-03 00:10:00|1074.8|1073.8|1073.9|1072.9|1075|1074|1073.9|1072.9|139
1654215300000|2022-06-03 00:15:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|24
1654215600000|2022-06-03 00:20:00|1074.2|1073.2|1074.9|1073.9|1075|1074|1074.2|1073.2|17
1654215900000|2022-06-03 00:25:00|1074.8|1073.8|1075.3|1074.3|1075.3|1074.3|1074.6|1073.6|31
1654216200000|2022-06-03 00:30:00|1075.2|1074.2|1075.9|1074.9|1075.9|1074.9|1075.2|1074.2|29
1654216500000|2022-06-03 00:35:00|1075.8|1074.8|1075.4|1074.4|1076|1075|1075.2|1074.2|71
1654216800000|2022-06-03 00:40:00|1075.3|1074.3|1075.5|1074.5|1075.6|1074.6|1075.1|1074.1|12
1654217100000|2022-06-03 00:45:00|1075.3|1074.3|1074.9|1073.9|1075.3|1074.3|1074.6|1073.6|21
1654217400000|2022-06-03 00:50:00|1074.8|1073.8|1074.7|1073.7|1074.8|1073.8|1074.6|1073.6|19
1654217700000|2022-06-03 00:55:00|1074.5|1073.5|1073.9|1072.9|1074.5|1073.5|1073.9|1072.9|19
1654218000000|2022-06-03 01:00:00|1073.8|1072.8|1075.3|1074.3|1075.3|1074.3|1073.6|1072.6|79
1654218300000|2022-06-03 01:05:00|1075.1|1074.1|1075|1074|1075.6|1074.6|1075|1074|52
1654218600000|2022-06-03 01:10:00|1075.3|1074.3|1075.1|1074.1|1075.7|1074.7|1074.9|1073.9|53
1654218900000|2022-06-03 01:15:00|1075.2|1074.2|1074.4|1073.4|1075.2|1074.2|1074.4|1073.4|89
1654219200000|2022-06-03 01:20:00|1074.5|1073.5|1074.1|1073.1|1074.5|1073.5|1074.1|1073.1|14
1654219500000|2022-06-03 01:25:00|1074|1073|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|24
1654219800000|2022-06-03 01:30:00|1074.2|1073.2|1074.7|1073.7|1074.7|1073.7|1074.2|1073.2|42
1654220100000|2022-06-03 01:35:00|1074.4|1073.4|1075.9|1074.9|1075.9|1074.9|1074.4|1073.4|68
1654220400000|2022-06-03 01:40:00|1076|1075|1078.3|1077.3|1078.8|1077.8|1076|1075|149
1654220700000|2022-06-03 01:45:00|1078.2|1077.2|1078|1077|1078.2|1077.2|1077.1|1076.1|197
1654221000000|2022-06-03 01:50:00|1077.9|1076.9|1078.1|1077.1|1078.2|1077.2|1077.8|1076.8|30
1654221300000|2022-06-03 01:55:00|1078|1077|1078.7|1077.7|1078.9|1077.9|1078|1077|38
1654221600000|2022-06-03 02:00:00|1078.2|1077.2|1077.7|1076.7|1078.8|1077.8|1077.7|1076.7|46
1654221900000|2022-06-03 02:05:00|1077.5|1076.5|1077.8|1076.8|1078|1077|1077.5|1076.5|13
1654222200000|2022-06-03 02:10:00|1077.9|1076.9|1078.2|1077.2|1078.2|1077.2|1077.5|1076.5|35
1654222500000|2022-06-03 02:15:00|1078.4|1077.4|1078.3|1077.3|1078.8|1077.8|1078.3|1077.3|82
1654222800000|2022-06-03 02:20:00|1078.4|1077.4|1079.3|1078.3|1079.3|1078.3|1078.4|1077.4|45
1654223100000|2022-06-03 02:25:00|1079.4|1078.4|1078.9|1077.9|1079.4|1078.4|1078.9|1077.9|32
1654223400000|2022-06-03 02:30:00|1079.4|1078.4|1078.8|1077.8|1079.6|1078.6|1078.8|1077.8|42
1654223700000|2022-06-03 02:35:00|1078.7|1077.7|1078.4|1077.4|1078.9|1077.9|1078.3|1077.3|62
1654224000000|2022-06-03 02:40:00|1078.3|1077.3|1078.4|1077.4|1078.4|1077.4|1078|1077|40
1654224300000|2022-06-03 02:45:00|1078.3|1077.3|1078.4|1077.4|1078.6|1077.6|1078.3|1077.3|10
1654224600000|2022-06-03 02:50:00|1078.6|1077.6|1078.8|1077.8|1078.8|1077.8|1078.5|1077.5|11
1654224900000|2022-06-03 02:55:00|1078.9|1077.9|1078.6|1077.6|1078.9|1077.9|1078.6|1077.6|8
1654225200000|2022-06-03 03:00:00|1078.5|1077.5|1078.6|1077.6|1078.8|1077.8|1078.3|1077.3|18
1654225500000|2022-06-03 03:05:00|1078.8|1077.8|1078.2|1077.2|1078.8|1077.8|1078.2|1077.2|13
1654225800000|2022-06-03 03:10:00|1078.1|1077.1|1077.5|1076.5|1078.1|1077.1|1077.5|1076.5|52
1654226100000|2022-06-03 03:15:00|1077.4|1076.4|1077.3|1076.3|1077.5|1076.5|1077.2|1076.2|28
1654226400000|2022-06-03 03:20:00|1077|1076|1077.2|1076.2|1077.2|1076.2|1076.7|1075.7|24
1654226700000|2022-06-03 03:25:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1076.9|1075.9|13
1654227000000|2022-06-03 03:30:00|1077.1|1076.1|1077.2|1076.2|1077.2|1076.2|1076.6|1075.6|44
1654227300000|2022-06-03 03:35:00|1076.8|1075.8|1077.1|1076.1|1077.1|1076.1|1076.8|1075.8|7
1654227600000|2022-06-03 03:40:00|1077|1076|1077.2|1076.2|1077.2|1076.2|1076.9|1075.9|39
1654227900000|2022-06-03 03:45:00|1077.1|1076.1|1076.7|1075.7|1077.2|1076.2|1076.7|1075.7|11
1654228200000|2022-06-03 03:50:00|1076.8|1075.8|1076.8|1075.8|1077|1076|1076.6|1075.6|22
1654228500000|2022-06-03 03:55:00|1076.6|1075.6|1076.5|1075.5|1076.7|1075.7|1076.5|1075.5|14
1654228800000|2022-06-03 04:00:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.3|1075.3|20
1654229100000|2022-06-03 04:05:00|1076.5|1075.5|1076.7|1075.7|1076.8|1075.8|1076.5|1075.5|13
1654229400000|2022-06-03 04:10:00|1076.8|1075.8|1076.8|1075.8|1076.9|1075.9|1076.6|1075.6|21
1654229700000|2022-06-03 04:15:00|1076.9|1075.9|1076.9|1075.9|1077.1|1076.1|1076.8|1075.8|12
1654230000000|2022-06-03 04:20:00|1076.8|1075.8|1076.4|1075.4|1076.9|1075.9|1076|1075|54
1654230300000|2022-06-03 04:25:00|1076.5|1075.5|1076.6|1075.6|1076.6|1075.6|1076.5|1075.5|16
1654230600000|2022-06-03 04:30:00|1076.7|1075.7|1076.9|1075.9|1077.2|1076.2|1076.7|1075.7|11
1654230900000|2022-06-03 04:35:00|1076.8|1075.8|1076.6|1075.6|1076.8|1075.8|1076.5|1075.5|9
1654231200000|2022-06-03 04:40:00|1076.7|1075.7|1076.8|1075.8|1076.8|1075.8|1076.5|1075.5|9
1654231500000|2022-06-03 04:45:00|1076.6|1075.6|1076.3|1075.3|1076.6|1075.6|1076.3|1075.3|8
1654231800000|2022-06-03 04:50:00|1076.1|1075.1|1075.6|1074.6|1076.1|1075.1|1075.6|1074.6|10
1654232100000|2022-06-03 04:55:00|1075.5|1074.5|1075.5|1074.5|1075.7|1074.7|1075.4|1074.4|13
1654232400000|2022-06-03 05:00:00|1075.4|1074.4|1075.6|1074.6|1075.7|1074.7|1075.4|1074.4|15
1654232700000|2022-06-03 05:05:00|1075.8|1074.8|1075.7|1074.7|1075.9|1074.9|1075.7|1074.7|8
1654233000000|2022-06-03 05:10:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1
1654233300000|2022-06-03 05:15:00|1075.7|1074.7|1075.5|1074.5|1075.7|1074.7|1075.5|1074.5|6
1654233600000|2022-06-03 05:20:00|1075.4|1074.4|1075.8|1074.8|1075.8|1074.8|1075.4|1074.4|15
1654233900000|2022-06-03 05:25:00|1076.3|1075.3|1076.5|1075.5|1076.5|1075.5|1076.3|1075.3|20
1654234200000|2022-06-03 05:30:00|1076.8|1075.8|1076.3|1075.3|1076.8|1075.8|1076.3|1075.3|16
1654234500000|2022-06-03 05:35:00|1076.1|1075.1|1076.1|1075.1|1076.2|1075.2|1076.1|1075.1|13
1654234800000|2022-06-03 05:40:00|1076.2|1075.2|1076.2|1075.2|1076.6|1075.6|1076.2|1075.2|8
1654235100000|2022-06-03 05:45:00|1076|1075|1076|1075|1076.2|1075.2|1076|1075|10
1654235400000|2022-06-03 05:50:00|1076.1|1075.1|1076.5|1075.5|1076.5|1075.5|1075.9|1074.9|5
1654235700000|2022-06-03 05:55:00|1076.3|1075.3|1076.3|1075.3|1076.4|1075.4|1076.2|1075.2|5
1654236000000|2022-06-03 06:00:00|1076.5|1075.5|1076.1|1075.1|1076.5|1075.5|1075.8|1074.8|8
1654236300000|2022-06-03 06:05:00|1075.6|1074.6|1076.1|1075.1|1076.1|1075.1|1075.6|1074.6|14
1654236600000|2022-06-03 06:10:00|1075.8|1074.8|1076.2|1075.2|1076.3|1075.3|1075.8|1074.8|13
1654236900000|2022-06-03 06:15:00|1076.1|1075.1|1076.1|1075.1|1076.5|1075.5|1076.1|1075.1|31
1654237200000|2022-06-03 06:20:00|1076|1075|1076.3|1075.3|1076.4|1075.4|1075.8|1074.8|47
1654237500000|2022-06-03 06:25:00|1076.5|1075.5|1075.5|1074.5|1076.5|1075.5|1075.5|1074.5|80
1654237800000|2022-06-03 06:30:00|1075.6|1074.6|1076.4|1075.4|1076.6|1075.6|1075.6|1074.6|44
1654238100000|2022-06-03 06:35:00|1076.3|1075.3|1076.5|1075.5|1076.6|1075.6|1076|1075|27
1654238400000|2022-06-03 06:40:00|1076.4|1075.4|1076.4|1075.4|1076.6|1075.6|1076.3|1075.3|11
1654238700000|2022-06-03 06:45:00|1076.8|1075.8|1076.6|1075.6|1077.5|1076.5|1076.6|1075.6|133
1654239000000|2022-06-03 06:50:00|1076.5|1075.5|1075.6|1074.6|1076.5|1075.5|1075.5|1074.5|32
1654239300000|2022-06-03 06:55:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|39
1654239600000|2022-06-03 07:00:00|1075.4|1074.4|1074|1073|1075.5|1074.5|1073.9|1072.9|112
1654239900000|2022-06-03 07:05:00|1073.8|1072.8|1073.7|1072.7|1073.9|1072.9|1073|1072|186
1654240200000|2022-06-03 07:10:00|1073.5|1072.5|1073.8|1072.8|1074|1073|1073.1|1072.1|180
1654240500000|2022-06-03 07:15:00|1074|1073|1073.8|1072.8|1074.2|1073.2|1073.5|1072.5|140
1654240800000|2022-06-03 07:20:00|1073.7|1072.7|1073.3|1072.3|1073.9|1072.9|1073|1072|70
1654241100000|2022-06-03 07:25:00|1073.2|1072.2|1072.7|1071.7|1073.2|1072.2|1072.6|1071.6|112
1654241400000|2022-06-03 07:30:00|1072.6|1071.6|1073.2|1072.2|1073.6|1072.6|1072.3|1071.3|128
1654241700000|2022-06-03 07:35:00|1073|1072|1073|1072|1073.4|1072.4|1072.5|1071.5|113
1654242000000|2022-06-03 07:40:00|1073.1|1072.1|1073.4|1072.4|1073.5|1072.5|1073|1072|69
1654242300000|2022-06-03 07:45:00|1073.3|1072.3|1073.1|1072.1|1073.5|1072.5|1073.1|1072.1|53
1654242600000|2022-06-03 07:50:00|1073|1072|1073.1|1072.1|1073.4|1072.4|1072.9|1071.9|43
1654242900000|2022-06-03 07:55:00|1073|1072|1072|1071|1073.1|1072.1|1072|1071|27
1654243200000|2022-06-03 08:00:00|1072.1|1071.1|1071.5|1070.5|1072.2|1071.2|1070.8|1069.8|126
1654243500000|2022-06-03 08:05:00|1071.6|1070.6|1071.1|1070.1|1072|1071|1071.1|1070.1|120
1654243800000|2022-06-03 08:10:00|1071.2|1070.2|1072.1|1071.1|1072.5|1071.5|1071.2|1070.2|174
1654244100000|2022-06-03 08:15:00|1072|1071|1072.2|1071.2|1072.6|1071.6|1072|1071|382
1654244400000|2022-06-03 08:20:00|1072|1071|1072|1071|1072.2|1071.2|1071.9|1070.9|54
1654244700000|2022-06-03 08:25:00|1071.9|1070.9|1072.1|1071.1|1072.2|1071.2|1071.8|1070.8|96
1654245000000|2022-06-03 08:30:00|1072.2|1071.2|1072.1|1071.1|1072.3|1071.3|1071.8|1070.8|72
1654245300000|2022-06-03 08:35:00|1072.2|1071.2|1071.9|1070.9|1072.4|1071.4|1071.9|1070.9|47
1654245600000|2022-06-03 08:40:00|1072|1071|1072.3|1071.3|1072.4|1071.4|1072|1071|160
1654245900000|2022-06-03 08:45:00|1072.4|1071.4|1071.9|1070.9|1072.5|1071.5|1071.7|1070.7|34
1654246200000|2022-06-03 08:50:00|1071.7|1070.7|1071.2|1070.2|1071.7|1070.7|1070.9|1069.9|155
1654246500000|2022-06-03 08:55:00|1071.3|1070.3|1071.5|1070.5|1071.7|1070.7|1071.1|1070.1|62
1654246800000|2022-06-03 09:00:00|1071.4|1070.4|1071.3|1070.3|1071.8|1070.8|1071.3|1070.3|80
1654247100000|2022-06-03 09:05:00|1071.4|1070.4|1071.6|1070.6|1071.9|1070.9|1071.3|1070.3|295
1654247400000|2022-06-03 09:10:00|1071.7|1070.7|1071.6|1070.6|1071.9|1070.9|1071.5|1070.5|66
1654247700000|2022-06-03 09:15:00|1071.7|1070.7|1070.6|1069.6|1071.7|1070.7|1070.6|1069.6|379
1654248000000|2022-06-03 09:20:00|1070.7|1069.7|1070.4|1069.4|1070.7|1069.7|1070.2|1069.2|56
1654248300000|2022-06-03 09:25:00|1070.3|1069.3|1069.9|1068.9|1070.3|1069.3|1069.7|1068.7|77
1654248600000|2022-06-03 09:30:00|1070|1069|1069.7|1068.7|1070.2|1069.2|1069.2|1068.2|181
1654248900000|2022-06-03 09:35:00|1069.9|1068.9|1069.7|1068.7|1070.1|1069.1|1069.2|1068.2|45
1654249200000|2022-06-03 09:40:00|1069.5|1068.5|1069.6|1068.6|1069.9|1068.9|1069.5|1068.5|35
1654249500000|2022-06-03 09:45:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.3|1068.3|94
1654249800000|2022-06-03 09:50:00|1069.7|1068.7|1069.8|1068.8|1070.4|1069.4|1069.7|1068.7|68
1654250100000|2022-06-03 09:55:00|1069.9|1068.9|1070.1|1069.1|1070.1|1069.1|1069.7|1068.7|70
1654250400000|2022-06-03 10:00:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.9|1068.9|103
1654250700000|2022-06-03 10:05:00|1070.2|1069.2|1069.7|1068.7|1070.4|1069.4|1069.7|1068.7|120
1654251000000|2022-06-03 10:10:00|1069.5|1068.5|1069.1|1068.1|1069.8|1068.8|1069.1|1068.1|94
1654251300000|2022-06-03 10:15:00|1069|1068|1069.4|1068.4|1069.4|1068.4|1068.7|1067.7|156
1654251600000|2022-06-03 10:20:00|1069.3|1068.3|1069.4|1068.4|1069.7|1068.7|1069.1|1068.1|74
1654251900000|2022-06-03 10:25:00|1069.3|1068.3|1069.1|1068.1|1069.5|1068.5|1069|1068|57
1654252200000|2022-06-03 10:30:00|1069.3|1068.3|1069.3|1068.3|1069.4|1068.4|1069.1|1068.1|85
1654252500000|2022-06-03 10:35:00|1069.4|1068.4|1068.2|1067.2|1069.4|1068.4|1068.2|1067.2|165
1654252800000|2022-06-03 10:40:00|1068.4|1067.4|1067.4|1066.4|1068.4|1067.4|1067.4|1066.4|191
1654253100000|2022-06-03 10:45:00|1067.5|1066.5|1067.4|1066.4|1067.6|1066.6|1067.3|1066.3|71
1654253400000|2022-06-03 10:50:00|1067.5|1066.5|1067.2|1066.2|1067.5|1066.5|1066.9|1065.9|115
1654253700000|2022-06-03 10:55:00|1067.3|1066.3|1067.5|1066.5|1067.5|1066.5|1067|1066|92
1654254000000|2022-06-03 11:00:00|1067.4|1066.4|1067.5|1066.5|1067.9|1066.9|1067.4|1066.4|78
1654254300000|2022-06-03 11:05:00|1067.4|1066.4|1066.6|1065.6|1067.5|1066.5|1066.4|1065.4|61
1654254600000|2022-06-03 11:10:00|1066.4|1065.4|1066.3|1065.3|1066.8|1065.8|1066.2|1065.2|115
1654254900000|2022-06-03 11:15:00|1066.4|1065.4|1066.3|1065.3|1066.9|1065.9|1066|1065|101
1654255200000|2022-06-03 11:20:00|1066.2|1065.2|1067|1066|1067|1066|1066.1|1065.1|60
1654255500000|2022-06-03 11:25:00|1067.1|1066.1|1067.5|1066.5|1067.6|1066.6|1067|1066|68
1654255800000|2022-06-03 11:30:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.3|1066.3|114
1654256100000|2022-06-03 11:35:00|1067.5|1066.5|1066.9|1065.9|1067.8|1066.8|1066.7|1065.7|46
1654256400000|2022-06-03 11:40:00|1066.8|1065.8|1066.7|1065.7|1066.8|1065.8|1066.5|1065.5|55
1654256700000|2022-06-03 11:45:00|1066.6|1065.6|1066|1065|1066.6|1065.6|1066|1065|201
1654257000000|2022-06-03 11:50:00|1066.1|1065.1|1066.2|1065.2|1066.6|1065.6|1065.9|1064.9|61
1654257300000|2022-06-03 11:55:00|1066.3|1065.3|1065.9|1064.9|1066.3|1065.3|1065.3|1064.3|56
1654257600000|2022-06-03 12:00:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1065.6|1064.6|58
1654257900000|2022-06-03 12:05:00|1066.2|1065.2|1066.5|1065.5|1066.7|1065.7|1066.2|1065.2|5
1654258200000|2022-06-03 12:10:00|1066.6|1065.6|1067.1|1066.1|1067.2|1066.2|1066.6|1065.6|271
1654258500000|2022-06-03 12:15:00|1067|1066|1067.4|1066.4|1067.6|1066.6|1066.9|1065.9|317
1654258800000|2022-06-03 12:20:00|1067.5|1066.5|1067.7|1066.7|1067.7|1066.7|1066.5|1065.5|718
1654259100000|2022-06-03 12:25:00|1067.6|1066.6|1067|1066|1068.1|1067.1|1067|1066|557
1654259400000|2022-06-03 12:30:00|1067.8|1066.8|1069.7|1068.7|1070.2|1069.2|1065.6|1064.6|2073
1654259700000|2022-06-03 12:35:00|1069.6|1068.6|1065|1064|1069.6|1068.6|1064.7|1063.7|576
1654260000000|2022-06-03 12:40:00|1064.9|1063.9|1063.8|1062.8|1064.9|1063.9|1063.1|1062.1|393
1654260300000|2022-06-03 12:45:00|1063.6|1062.6|1064.2|1063.2|1065.8|1064.8|1063.5|1062.5|572
1654260600000|2022-06-03 12:50:00|1064|1063|1064.5|1063.5|1064.6|1063.6|1063.3|1062.3|181
1654260900000|2022-06-03 12:55:00|1064.4|1063.4|1064.6|1063.6|1064.8|1063.8|1063.3|1062.3|142
1654261200000|2022-06-03 13:00:00|1064.8|1063.8|1066.9|1065.9|1067|1066|1064.8|1063.8|1679
1654261500000|2022-06-03 13:05:00|1067|1066|1067.1|1066.1|1068.3|1067.3|1066.9|1065.9|1373
1654261800000|2022-06-03 13:10:00|1066.7|1065.7|1066.2|1065.2|1066.9|1065.9|1066|1065|118
1654262100000|2022-06-03 13:15:00|1066|1065|1066|1065|1066.2|1065.2|1065.6|1064.6|54
1654262400000|2022-06-03 13:20:00|1065.8|1064.8|1065.1|1064.1|1065.8|1064.8|1065.1|1064.1|125
1654262700000|2022-06-03 13:25:00|1065.2|1064.2|1065.1|1064.1|1065.7|1064.7|1064.7|1063.7|432
1654263000000|2022-06-03 13:30:00|1064.8|1064.3|1063.2|1062.7|1065|1064.5|1063.2|1062.7|4450
1654263300000|2022-06-03 13:35:00|1063.3|1062.8|1061.5|1061|1063.5|1063|1060.2|1059.7|1867
1654263600000|2022-06-03 13:40:00|1061.6|1061.1|1059|1058.5|1062.3|1061.8|1059|1058.5|1959
1654263900000|2022-06-03 13:45:00|1058.9|1058.4|1061.1|1060.6|1061.4|1060.9|1058.2|1057.7|2400
1654264200000|2022-06-03 13:50:00|1061.2|1060.7|1061.6|1061.1|1061.6|1061.1|1060.1|1059.6|1580
1654264500000|2022-06-03 13:55:00|1061.5|1061|1063|1062.5|1063.6|1063.1|1061.5|1061|905
1654264800000|2022-06-03 14:00:00|1063.1|1062.6|1062.5|1062|1064.8|1064.3|1062.3|1061.8|2371
1654265100000|2022-06-03 14:05:00|1062.4|1061.9|1062.2|1061.7|1063.6|1063.1|1061.1|1060.6|1766
1654265400000|2022-06-03 14:10:00|1062.1|1061.6|1060.9|1060.4|1062.5|1062|1060|1059.5|1198
1654265700000|2022-06-03 14:15:00|1061|1060.5|1060.7|1060.2|1062.1|1061.6|1060.5|1060|1260
1654266000000|2022-06-03 14:20:00|1060.6|1060.1|1060.1|1059.6|1061.1|1060.6|1059|1058.5|2355
1654266300000|2022-06-03 14:25:00|1060|1059.5|1059.1|1058.6|1060.1|1059.6|1058.4|1057.9|1077
1654266600000|2022-06-03 14:30:00|1058.9|1058.4|1059.1|1058.6|1059.5|1059|1057.8|1057.3|1590
1654266900000|2022-06-03 14:35:00|1059|1058.5|1057.2|1056.7|1059.2|1058.7|1056.8|1056.3|1158
1654267200000|2022-06-03 14:40:00|1057.1|1056.6|1057.3|1056.8|1057.5|1057|1056.6|1056.1|570
1654267500000|2022-06-03 14:45:00|1057.4|1056.9|1057.9|1057.4|1058.4|1057.9|1056.8|1056.3|801
1654267800000|2022-06-03 14:50:00|1057.8|1057.3|1057.4|1056.9|1058.3|1057.8|1057.1|1056.6|861
1654268100000|2022-06-03 14:55:00|1057.5|1057|1057.2|1056.7|1057.7|1057.2|1056.6|1056.1|1195
1654268400000|2022-06-03 15:00:00|1057.1|1056.6|1055.6|1055.1|1057.1|1056.6|1055.3|1054.8|1772
1654268700000|2022-06-03 15:05:00|1055.7|1055.2|1055.7|1055.2|1055.9|1055.4|1055.2|1054.7|1134
1654269000000|2022-06-03 15:10:00|1055.6|1055.1|1055.7|1055.2|1055.8|1055.3|1055.1|1054.6|1421
1654269300000|2022-06-03 15:15:00|1055.6|1055.1|1056.8|1056.3|1057|1056.5|1055.6|1055.1|1217
1654269600000|2022-06-03 15:20:00|1056.7|1056.2|1056|1055.5|1056.9|1056.4|1056|1055.5|1150
1654269900000|2022-06-03 15:25:00|1056.1|1055.6|1055.6|1055.1|1056.2|1055.7|1055.1|1054.6|1109
1654270200000|2022-06-03 15:30:00|1055.7|1055.2|1057|1056.5|1057|1056.5|1055.3|1054.8|800
1654270500000|2022-06-03 15:35:00|1057.1|1056.6|1058.1|1057.6|1058.3|1057.8|1056.6|1056.1|923
1654270800000|2022-06-03 15:40:00|1058|1057.5|1057.1|1056.6|1058.3|1057.8|1056.8|1056.3|1610
1654271100000|2022-06-03 15:45:00|1057.2|1056.7|1056.3|1055.8|1057.4|1056.9|1056.2|1055.7|1925
1654271400000|2022-06-03 15:50:00|1056.2|1055.7|1056.5|1056|1056.8|1056.3|1055.6|1055.1|1303
1654271700000|2022-06-03 15:55:00|1056.7|1056.2|1056.7|1056.2|1057|1056.5|1056.3|1055.8|620
1654272000000|2022-06-03 16:00:00|1056.6|1056.1|1057.8|1057.3|1058|1057.5|1056.6|1056.1|459
1654272300000|2022-06-03 16:05:00|1057.9|1057.4|1056.6|1056.1|1058.1|1057.6|1056.4|1055.9|695
1654272600000|2022-06-03 16:10:00|1056.7|1056.2|1056.6|1056.1|1057.1|1056.6|1056.1|1055.6|617
1654272900000|2022-06-03 16:15:00|1056.7|1056.2|1055.7|1055.2|1057.4|1056.9|1055.7|1055.2|629
1654273200000|2022-06-03 16:20:00|1055.6|1055.1|1057.9|1057.4|1058.2|1057.7|1055.6|1055.1|504
1654273500000|2022-06-03 16:25:00|1057.8|1057.3|1057.8|1057.3|1057.9|1057.4|1057.2|1056.7|437
1654273800000|2022-06-03 16:30:00|1057.7|1057.2|1057.5|1057|1058|1057.5|1057.4|1056.9|318
1654274100000|2022-06-03 16:35:00|1057.4|1056.9|1058.5|1058|1058.5|1058|1057.4|1056.9|509
1654274400000|2022-06-03 16:40:00|1058.6|1058.1|1057.7|1057.2|1058.7|1058.2|1057.4|1056.9|491
1654274700000|2022-06-03 16:45:00|1057.8|1057.3|1058.2|1057.7|1058.4|1057.9|1057.5|1057|467
1654275000000|2022-06-03 16:50:00|1058.1|1057.6|1058.1|1057.6|1058.1|1057.6|1057.4|1056.9|472
1654275300000|2022-06-03 16:55:00|1058.2|1057.7|1059|1058.5|1059.4|1058.9|1058.1|1057.6|514
1654275600000|2022-06-03 17:00:00|1058.9|1058.4|1060.5|1060|1060.7|1060.2|1058.8|1058.3|551
1654275900000|2022-06-03 17:05:00|1060.4|1059.9|1059.5|1059|1060.5|1060|1059.3|1058.8|697
1654276200000|2022-06-03 17:10:00|1059.4|1058.9|1058.6|1058.1|1059.7|1059.2|1058.5|1058|465
1654276500000|2022-06-03 17:15:00|1058.5|1058|1057|1056.5|1058.5|1058|1056.9|1056.4|515
1654276800000|2022-06-03 17:20:00|1056.8|1056.3|1057.9|1057.4|1057.9|1057.4|1056.8|1056.3|404
1654277100000|2022-06-03 17:25:00|1058|1057.5|1058|1057.5|1058.2|1057.7|1057.4|1056.9|239
1654277400000|2022-06-03 17:30:00|1057.9|1057.4|1057.6|1057.1|1058|1057.5|1056.7|1056.2|486
1654277700000|2022-06-03 17:35:00|1057.7|1057.2|1057.4|1056.9|1057.9|1057.4|1057.3|1056.8|335
1654278000000|2022-06-03 17:40:00|1057.3|1056.8|1056.1|1055.6|1057.3|1056.8|1055.6|1055.1|785
1654278300000|2022-06-03 17:45:00|1056.2|1055.7|1056.7|1056.2|1056.7|1056.2|1055.9|1055.4|504
1654278600000|2022-06-03 17:50:00|1056.8|1056.3|1056.8|1056.3|1056.9|1056.4|1056.5|1056|391
1654278900000|2022-06-03 17:55:00|1056.7|1056.2|1056.7|1056.2|1057|1056.5|1056.5|1056|358
1654279200000|2022-06-03 18:00:00|1056.6|1056.1|1056.5|1056|1056.6|1056.1|1055.9|1055.4|698
1654279500000|2022-06-03 18:05:00|1056.4|1055.9|1056.4|1055.9|1056.9|1056.4|1056.1|1055.6|398
1654279800000|2022-06-03 18:10:00|1056.5|1056|1056.4|1055.9|1056.7|1056.2|1056|1055.5|374
1654280100000|2022-06-03 18:15:00|1056.3|1055.8|1056.9|1056.4|1057|1056.5|1055.9|1055.4|312
1654280400000|2022-06-03 18:20:00|1057|1056.5|1056.7|1056.2|1057.1|1056.6|1056.4|1055.9|370
1654280700000|2022-06-03 18:25:00|1056.6|1056.1|1057.8|1057.3|1057.8|1057.3|1056.6|1056.1|356
1654281000000|2022-06-03 18:30:00|1057.7|1057.2|1057|1056.5|1057.8|1057.3|1056.9|1056.4|468
1654281300000|2022-06-03 18:35:00|1056.9|1056.4|1056.1|1055.6|1057|1056.5|1055.8|1055.3|499
1654281600000|2022-06-03 18:40:00|1056|1055.5|1056.6|1056.1|1056.6|1056.1|1055.8|1055.3|245
1654281900000|2022-06-03 18:45:00|1056.7|1056.2|1056.9|1056.4|1057|1056.5|1056.3|1055.8|289
1654282200000|2022-06-03 18:50:00|1056.8|1056.3|1057|1056.5|1057.2|1056.7|1056.6|1056.1|406
1654282500000|2022-06-03 18:55:00|1056.9|1056.4|1057.1|1056.6|1057.5|1057|1056.8|1056.3|363
1654282800000|2022-06-03 19:00:00|1057.2|1056.7|1057.2|1056.7|1057.4|1056.9|1056.4|1055.9|608
1654283100000|2022-06-03 19:05:00|1057.1|1056.6|1055.9|1055.4|1057.1|1056.6|1055.6|1055.1|555
1654283400000|2022-06-03 19:10:00|1056|1055.5|1055.2|1054.7|1056.3|1055.8|1055|1054.5|383
1654283700000|2022-06-03 19:15:00|1055.1|1054.6|1055.4|1054.9|1055.5|1055|1054.9|1054.4|342
1654284000000|2022-06-03 19:20:00|1055.5|1055|1055.3|1054.8|1055.7|1055.2|1055|1054.5|277
1654284300000|2022-06-03 19:25:00|1055.2|1054.7|1056.6|1056.1|1056.6|1056.1|1055.2|1054.7|366
1654284600000|2022-06-03 19:30:00|1056.5|1056|1056.3|1055.8|1056.6|1056.1|1056|1055.5|431
1654284900000|2022-06-03 19:35:00|1056.2|1055.7|1056.8|1056.3|1057.1|1056.6|1055.9|1055.4|619
1654285200000|2022-06-03 19:40:00|1056.7|1056.2|1056.5|1056|1056.9|1056.4|1056.3|1055.8|622
1654285500000|2022-06-03 19:45:00|1056.4|1055.9|1056.6|1056.1|1057.1|1056.6|1055.6|1055.1|1069
1654285800000|2022-06-03 19:50:00|1056.5|1056|1056.9|1056.4|1057.3|1056.8|1055.7|1055.2|1655
1654286100000|2022-06-03 19:55:00|1057|1056.5|1056.8|1056.3|1057.4|1056.9|1055.9|1055.4|6366
1654286400000|2022-06-03 20:00:00|1057|1056|1056.3|1055.3|1057|1056|1056.2|1055.2|844
1654286700000|2022-06-03 20:05:00|1056.2|1055.2|1057|1056|1057.3|1056.3|1056.2|1055.2|68
1654287000000|2022-06-03 20:10:00|1056.9|1055.9|1056.8|1055.8|1057.1|1056.1|1056.8|1055.8|49
1654287300000|2022-06-03 20:15:00|1056.7|1055.7|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|14
1654287600000|2022-06-03 20:20:00|1056.4|1055.4|1056.5|1055.5|1056.7|1055.7|1056.4|1055.4|12
1654287900000|2022-06-03 20:25:00|1056.6|1055.6|1057|1056|1057|1056|1056.4|1055.4|40
1654288200000|2022-06-03 20:30:00|1056.8|1055.8|1057|1056|1057.1|1056.1|1056.8|1055.8|7
1654288500000|2022-06-03 20:35:00|1056.9|1055.9|1057.2|1056.2|1057.2|1056.2|1056.9|1055.9|7
1654288800000|2022-06-03 20:40:00|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|2
1654289100000|2022-06-03 20:45:00|1057.6|1056.6|1057.8|1056.8|1057.9|1056.9|1057.6|1056.6|44
1654289400000|2022-06-03 20:50:00|1057.9|1056.9|1057.5|1056.5|1057.9|1056.9|1057.3|1056.3|25
1654289700000|2022-06-03 20:55:00|1057.3|1056.3|1056.8|1054.8|1057.3|1056.3|1056.2|1054.8|29
1654466700000|2022-06-05 22:05:00|1058.4|1056.4|1058.6|1057.6|1061.2|1060.2|1058.4|1056.4|105
1654467000000|2022-06-05 22:10:00|1058.5|1057.5|1058.8|1057.8|1058.8|1057.8|1058.4|1057.4|47
1654467300000|2022-06-05 22:15:00|1060.2|1059.2|1060.5|1059.5|1061|1060|1059.9|1058.9|65
1654467600000|2022-06-05 22:20:00|1060.2|1059.2|1058.5|1057.5|1060.6|1059.6|1058.5|1057.5|30
1654467900000|2022-06-05 22:25:00|1058.4|1057.4|1057.4|1056.4|1058.8|1057.8|1057.4|1056.4|50
1654468200000|2022-06-05 22:30:00|1057.6|1056.6|1057.4|1056.4|1057.6|1056.6|1056.9|1055.9|35
1654468800000|2022-06-05 22:40:00|1061.2|1060.2|1060|1059|1061.2|1060.2|1060|1059|74
1654469100000|2022-06-05 22:45:00|1059|1058|1059.2|1058.2|1059.2|1058.2|1058.7|1057.7|51
1654469400000|2022-06-05 22:50:00|1060.9|1059.9|1060.6|1059.6|1060.9|1059.9|1060.6|1059.6|38
1654469700000|2022-06-05 22:55:00|1060.7|1059.7|1060.4|1059.4|1061|1060|1060.4|1059.4|68
1654470000000|2022-06-05 23:00:00|1059.2|1058.2|1058.6|1057.6|1059.2|1058.2|1058.4|1057.4|80
1654470300000|2022-06-05 23:05:00|1058.5|1057.5|1058.8|1057.8|1058.8|1057.8|1058.5|1057.5|12
1654470600000|2022-06-05 23:10:00|1061|1060|1060.5|1059.5|1061.3|1060.3|1060.5|1059.5|45
1654473300000|2022-06-05 23:55:00|1059.4|1058.4|1059.6|1058.6|1059.7|1058.7|1059.4|1058.4|12
1654473600000|2022-06-06 00:00:00|1058.3|1057.3|1059.1|1058.1|1059.1|1058.1|1057.8|1056.8|117
1654473900000|2022-06-06 00:05:00|1059|1058|1059.7|1058.7|1060|1059|1058.8|1057.8|97
1654474200000|2022-06-06 00:10:00|1059.8|1058.8|1060.2|1059.2|1060.3|1059.3|1059.6|1058.6|47
1654474500000|2022-06-06 00:15:00|1060.6|1059.6|1060.1|1059.1|1061.1|1060.1|1060.1|1059.1|44
1654474800000|2022-06-06 00:20:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.3|1059.3|11
1654475100000|2022-06-06 00:25:00|1060.9|1059.9|1060.5|1059.5|1061.5|1060.5|1060.4|1059.4|38
1654475400000|2022-06-06 00:30:00|1060.6|1059.6|1059.3|1058.3|1060.7|1059.7|1058.7|1057.7|92
1654475700000|2022-06-06 00:35:00|1058.9|1057.9|1059.3|1058.3|1059.3|1058.3|1058.5|1057.5|6
1654476000000|2022-06-06 00:40:00|1059.2|1058.2|1059.3|1058.3|1059.5|1058.5|1059.1|1058.1|10
1654476300000|2022-06-06 00:45:00|1059.2|1058.2|1060.9|1059.9|1060.9|1059.9|1059.2|1058.2|29
1654476600000|2022-06-06 00:50:00|1060.8|1059.8|1061.3|1060.3|1061.4|1060.4|1060.6|1059.6|25
1654476900000|2022-06-06 00:55:00|1061|1060|1060.7|1059.7|1061|1060|1060.7|1059.7|14
1654477200000|2022-06-06 01:00:00|1060.3|1059.3|1059.7|1058.7|1060.3|1059.3|1058.9|1057.9|72
1654477500000|2022-06-06 01:05:00|1059.6|1058.6|1059.2|1058.2|1059.6|1058.6|1058.8|1057.8|67
1654477800000|2022-06-06 01:10:00|1059.4|1058.4|1059.7|1058.7|1060.2|1059.2|1058.9|1057.9|45
1654478100000|2022-06-06 01:15:00|1060.4|1059.4|1060.6|1059.6|1064.1|1063.1|1060.4|1059.4|195
1654478400000|2022-06-06 01:20:00|1060.4|1059.4|1058.4|1057.4|1060.4|1059.4|1058.3|1057.3|275
1654478700000|2022-06-06 01:25:00|1058.3|1057.3|1058.5|1057.5|1059.1|1058.1|1057.7|1056.7|83
1654479000000|2022-06-06 01:30:00|1058.1|1057.1|1054.1|1053.1|1058.7|1057.7|1053.6|1052.6|335
1654479300000|2022-06-06 01:35:00|1054.6|1053.6|1054.7|1053.7|1055|1054|1053.2|1052.2|184
1654479600000|2022-06-06 01:40:00|1054.9|1053.9|1054.9|1053.9|1055.6|1054.6|1054.3|1053.3|143
1654479900000|2022-06-06 01:45:00|1054.7|1053.7|1057.2|1056.2|1057.4|1056.4|1054.5|1053.5|35
1654480200000|2022-06-06 01:50:00|1057.3|1056.3|1058.6|1057.6|1059.2|1058.2|1057|1056|66
1654480500000|2022-06-06 01:55:00|1058.2|1057.2|1057.3|1056.3|1058.5|1057.5|1057|1056|35
1654480800000|2022-06-06 02:00:00|1057.2|1056.2|1058.3|1057.3|1059|1058|1056.9|1055.9|20
1654481100000|2022-06-06 02:05:00|1058.4|1057.4|1059.8|1058.8|1059.9|1058.9|1058|1057|33
1654481400000|2022-06-06 02:10:00|1059.3|1058.3|1060|1059|1060|1059|1059|1058|27
1654481700000|2022-06-06 02:15:00|1060.1|1059.1|1059.9|1058.9|1060.2|1059.2|1059.3|1058.3|32
1654482000000|2022-06-06 02:20:00|1060|1059|1059.7|1058.7|1060.6|1059.6|1059.7|1058.7|30
1654482300000|2022-06-06 02:25:00|1059.5|1058.5|1060|1059|1060.3|1059.3|1059.4|1058.4|36
1654482600000|2022-06-06 02:30:00|1060.2|1059.2|1062|1061|1062.1|1061.1|1059.9|1058.9|90
1654482900000|2022-06-06 02:35:00|1061.7|1060.7|1063.4|1062.4|1063.4|1062.4|1061.6|1060.6|95
1654483200000|2022-06-06 02:40:00|1063.2|1062.2|1062.4|1061.4|1063.2|1062.2|1062.3|1061.3|70
1654483500000|2022-06-06 02:45:00|1062.1|1061.1|1062.9|1061.9|1063.1|1062.1|1062.1|1061.1|49
1654483800000|2022-06-06 02:50:00|1063|1062|1062.8|1061.8|1063.9|1062.9|1062.7|1061.7|52
1654484100000|2022-06-06 02:55:00|1062.4|1061.4|1061.5|1060.5|1062.4|1061.4|1061.5|1060.5|36
1654484400000|2022-06-06 03:00:00|1061.6|1060.6|1060.8|1059.8|1061.6|1060.6|1060.6|1059.6|31
1654484700000|2022-06-06 03:05:00|1060.6|1059.6|1061.5|1060.5|1061.5|1060.5|1060.3|1059.3|45
1654485000000|2022-06-06 03:10:00|1061.7|1060.7|1061.4|1060.4|1061.8|1060.8|1061.3|1060.3|19
1654485300000|2022-06-06 03:15:00|1061.9|1060.9|1061.9|1060.9|1062.4|1061.4|1061.7|1060.7|29
1654485600000|2022-06-06 03:20:00|1062.3|1061.3|1062.4|1061.4|1062.4|1061.4|1061.8|1060.8|14
1654485900000|2022-06-06 03:25:00|1062.3|1061.3|1061.9|1060.9|1062.3|1061.3|1061.9|1060.9|7
1654486200000|2022-06-06 03:30:00|1062.3|1061.3|1062.7|1061.7|1062.8|1061.8|1062|1061|17
1654486500000|2022-06-06 03:35:00|1062.9|1061.9|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|18
1654486800000|2022-06-06 03:40:00|1063|1062|1063.9|1062.9|1063.9|1062.9|1063|1062|26
1654487100000|2022-06-06 03:45:00|1064|1063|1063.8|1062.8|1064.3|1063.3|1063.8|1062.8|12
1654487400000|2022-06-06 03:50:00|1063.6|1062.6|1062.8|1061.8|1063.6|1062.6|1062.8|1061.8|5
1654487700000|2022-06-06 03:55:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062|1061|10
1654488000000|2022-06-06 04:00:00|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.5|1060.5|15
1654488300000|2022-06-06 04:05:00|1061.8|1060.8|1062|1061|1062.1|1061.1|1061.8|1060.8|8
1654488600000|2022-06-06 04:10:00|1062.2|1061.2|1062|1061|1062.2|1061.2|1062|1061|10
1654488900000|2022-06-06 04:15:00|1062.4|1061.4|1063.4|1062.4|1063.4|1062.4|1062.4|1061.4|7
1654489200000|2022-06-06 04:20:00|1063.3|1062.3|1063.3|1062.3|1063.5|1062.5|1063.3|1062.3|13
1654489500000|2022-06-06 04:25:00|1063.4|1062.4|1063.4|1062.4|1063.6|1062.6|1063.4|1062.4|11
1654489800000|2022-06-06 04:30:00|1063.2|1062.2|1063.1|1062.1|1063.4|1062.4|1063.1|1062.1|26
1654490100000|2022-06-06 04:35:00|1063|1062|1063|1062|1063|1062|1062.7|1061.7|11
1654490400000|2022-06-06 04:40:00|1062.8|1061.8|1063|1062|1063.1|1062.1|1062.8|1061.8|5
1654490700000|2022-06-06 04:45:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|3
1654491000000|2022-06-06 04:50:00|1063|1062|1062.8|1061.8|1063|1062|1062.8|1061.8|11
1654491300000|2022-06-06 04:55:00|1063.2|1062.2|1062.9|1061.9|1063.2|1062.2|1062.9|1061.9|7
1654491600000|2022-06-06 05:00:00|1062.8|1061.8|1063.6|1062.6|1063.8|1062.8|1062.8|1061.8|55
1654491900000|2022-06-06 05:05:00|1063.7|1062.7|1064.5|1063.5|1064.8|1063.8|1063.4|1062.4|27
1654492200000|2022-06-06 05:10:00|1064.6|1063.6|1064.3|1063.3|1064.9|1063.9|1064.1|1063.1|95
1654492500000|2022-06-06 05:15:00|1064.1|1063.1|1063.3|1062.3|1064.2|1063.2|1063.1|1062.1|5
1654492800000|2022-06-06 05:20:00|1063.2|1062.2|1063.4|1062.4|1063.4|1062.4|1062.6|1061.6|46
1654493100000|2022-06-06 05:25:00|1062.9|1061.9|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|5
1654493400000|2022-06-06 05:30:00|1062.2|1061.2|1062.9|1061.9|1063|1062|1062.2|1061.2|16
1654493700000|2022-06-06 05:35:00|1063|1062|1063.3|1062.3|1063.6|1062.6|1062.9|1061.9|48
1654494000000|2022-06-06 05:40:00|1063.2|1062.2|1063.6|1062.6|1063.9|1062.9|1063.2|1062.2|44
1654494300000|2022-06-06 05:45:00|1063.5|1062.5|1063.3|1062.3|1063.6|1062.6|1063.3|1062.3|25
1654494600000|2022-06-06 05:50:00|1063.2|1062.2|1063|1062|1063.6|1062.6|1062.8|1061.8|127
1654494900000|2022-06-06 05:55:00|1063.3|1062.3|1063.2|1062.2|1063.4|1062.4|1062.8|1061.8|42
1654495200000|2022-06-06 06:00:00|1063.1|1062.1|1063.6|1062.6|1063.6|1062.6|1062.4|1061.4|93
1654495500000|2022-06-06 06:05:00|1063.5|1062.5|1063.6|1062.6|1064.1|1063.1|1062.7|1061.7|131
1654495800000|2022-06-06 06:10:00|1063.5|1062.5|1062.9|1061.9|1063.5|1062.5|1062.5|1061.5|147
1654496100000|2022-06-06 06:15:00|1063.1|1062.1|1063.3|1062.3|1063.4|1062.4|1062.5|1061.5|207
1654496400000|2022-06-06 06:20:00|1063.4|1062.4|1063.5|1062.5|1063.6|1062.6|1063.2|1062.2|46
1654496700000|2022-06-06 06:25:00|1063.4|1062.4|1063.4|1062.4|1063.6|1062.6|1063|1062|98
1654497000000|2022-06-06 06:30:00|1063.5|1062.5|1063.6|1062.6|1065.2|1064.2|1063.5|1062.5|188
1654497300000|2022-06-06 06:35:00|1063.5|1062.5|1064.9|1063.9|1064.9|1063.9|1063.5|1062.5|121
1654497600000|2022-06-06 06:40:00|1065|1064|1064.8|1063.8|1065|1064|1064.7|1063.7|125
1654497900000|2022-06-06 06:45:00|1064.9|1063.9|1064.1|1063.1|1065.2|1064.2|1063.9|1062.9|48
1654498200000|2022-06-06 06:50:00|1064|1063|1064|1063|1064.1|1063.1|1063.5|1062.5|92
1654498500000|2022-06-06 06:55:00|1063.8|1062.8|1064.6|1063.6|1065|1064|1063.8|1062.8|70
1654498800000|2022-06-06 07:00:00|1064.8|1063.8|1066.5|1065.5|1066.6|1065.6|1064.6|1063.6|419
1654499100000|2022-06-06 07:05:00|1066.4|1065.4|1066.4|1065.4|1066.8|1065.8|1066|1065|348
1654499400000|2022-06-06 07:10:00|1066.3|1065.3|1066.4|1065.4|1066.5|1065.5|1065.7|1064.7|314
1654499700000|2022-06-06 07:15:00|1066.5|1065.5|1067|1066|1067.1|1066.1|1066.4|1065.4|317
1654500000000|2022-06-06 07:20:00|1066.9|1065.9|1067.1|1066.1|1067.2|1066.2|1066.2|1065.2|259
1654500300000|2022-06-06 07:25:00|1067|1066|1066|1065|1067|1066|1066|1065|147
1654500600000|2022-06-06 07:30:00|1065.8|1064.8|1065.6|1064.6|1066|1065|1065.2|1064.2|167
1654500900000|2022-06-06 07:35:00|1065.7|1064.7|1066.4|1065.4|1066.4|1065.4|1065.5|1064.5|410
1654501200000|2022-06-06 07:40:00|1066.5|1065.5|1067|1066|1067|1066|1066|1065|831
1654501500000|2022-06-06 07:45:00|1067.1|1066.1|1071.3|1070.3|1071.4|1070.4|1067.1|1066.1|1053
1654501800000|2022-06-06 07:50:00|1071.2|1070.2|1071.9|1070.9|1074.6|1073.6|1070.8|1069.8|1447
1654502100000|2022-06-06 07:55:00|1071.8|1070.8|1073.2|1072.2|1073.5|1072.5|1071.7|1070.7|316
1654502400000|2022-06-06 08:00:00|1073.1|1072.1|1073.9|1072.9|1074.9|1073.9|1073.1|1072.1|495
1654502700000|2022-06-06 08:05:00|1073.7|1072.7|1075.2|1074.2|1075.2|1074.2|1073.6|1072.6|421
1654503000000|2022-06-06 08:10:00|1075.1|1074.1|1076|1075|1076.4|1075.4|1074.6|1073.6|693
1654503300000|2022-06-06 08:15:00|1076.1|1075.1|1076|1075|1076.5|1075.5|1075.7|1074.7|272
1654503600000|2022-06-06 08:20:00|1075.9|1074.9|1076.2|1075.2|1076.3|1075.3|1075.8|1074.8|170
1654503900000|2022-06-06 08:25:00|1076.1|1075.1|1077.3|1076.3|1077.3|1076.3|1076.1|1075.1|194
1654504200000|2022-06-06 08:30:00|1077.5|1076.5|1076.6|1075.6|1077.6|1076.6|1076.5|1075.5|389
1654504500000|2022-06-06 08:35:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.5|1075.5|150
1654504800000|2022-06-06 08:40:00|1076.6|1075.6|1076.8|1075.8|1076.9|1075.9|1076.6|1075.6|127
1654505100000|2022-06-06 08:45:00|1076.7|1075.7|1076.6|1075.6|1076.7|1075.7|1076.2|1075.2|123
1654505400000|2022-06-06 08:50:00|1076.3|1075.3|1076.9|1075.9|1077|1076|1076.3|1075.3|45
1654505700000|2022-06-06 08:55:00|1076.7|1075.7|1076.9|1075.9|1077.1|1076.1|1076.4|1075.4|233
1654506000000|2022-06-06 09:00:00|1076.8|1075.8|1076.6|1075.6|1076.8|1075.8|1076.4|1075.4|33
1654506300000|2022-06-06 09:05:00|1076.7|1075.7|1076.4|1075.4|1076.7|1075.7|1076.2|1075.2|110
1654506600000|2022-06-06 09:10:00|1076.3|1075.3|1076.5|1075.5|1076.7|1075.7|1076.2|1075.2|192
1654506900000|2022-06-06 09:15:00|1076.4|1075.4|1076.2|1075.2|1076.6|1075.6|1076.2|1075.2|148
1654507200000|2022-06-06 09:20:00|1076.1|1075.1|1076.2|1075.2|1076.3|1075.3|1076|1075|66
1654507500000|2022-06-06 09:25:00|1076.1|1075.1|1076.1|1075.1|1076.3|1075.3|1075.9|1074.9|175
1654507800000|2022-06-06 09:30:00|1075.9|1074.9|1075.9|1074.9|1076|1075|1075.7|1074.7|214
1654508100000|2022-06-06 09:35:00|1075.8|1074.8|1074.9|1073.9|1075.8|1074.8|1074.9|1073.9|454
1654508400000|2022-06-06 09:40:00|1074.8|1073.8|1074.6|1073.6|1075|1074|1074.6|1073.6|197
1654508700000|2022-06-06 09:45:00|1074.7|1073.7|1075.3|1074.3|1075.3|1074.3|1074.7|1073.7|198
1654509000000|2022-06-06 09:50:00|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1074.8|1073.8|173
1654509300000|2022-06-06 09:55:00|1075.3|1074.3|1076|1075|1076|1075|1075.2|1074.2|106
1654509600000|2022-06-06 10:00:00|1075.9|1074.9|1076.1|1075.1|1076.4|1075.4|1075.7|1074.7|331
1654509900000|2022-06-06 10:05:00|1076.2|1075.2|1076.5|1075.5|1076.5|1075.5|1075.9|1074.9|442
1654510200000|2022-06-06 10:10:00|1076.4|1075.4|1076.5|1075.5|1076.6|1075.6|1076.4|1075.4|422
1654510500000|2022-06-06 10:15:00|1076.4|1075.4|1076.6|1075.6|1076.7|1075.7|1076.2|1075.2|332
1654510800000|2022-06-06 10:20:00|1076.7|1075.7|1077.1|1076.1|1077.1|1076.1|1076.5|1075.5|356
1654511100000|2022-06-06 10:25:00|1077|1076|1077.1|1076.1|1077.2|1076.2|1076.9|1075.9|214
1654511400000|2022-06-06 10:30:00|1077.2|1076.2|1076.9|1075.9|1077.2|1076.2|1076.6|1075.6|242
1654511700000|2022-06-06 10:35:00|1076.8|1075.8|1076.1|1075.1|1076.9|1075.9|1075.9|1074.9|255
1654512000000|2022-06-06 10:40:00|1076.2|1075.2|1076.5|1075.5|1076.6|1075.6|1076.2|1075.2|432
1654512300000|2022-06-06 10:45:00|1076.4|1075.4|1076.6|1075.6|1076.6|1075.6|1076.3|1075.3|180
1654512600000|2022-06-06 10:50:00|1076.5|1075.5|1077|1076|1077.1|1076.1|1076.5|1075.5|460
1654512900000|2022-06-06 10:55:00|1077.1|1076.1|1076.7|1075.7|1077.3|1076.3|1076.5|1075.5|426
1654513200000|2022-06-06 11:00:00|1076.8|1075.8|1076.1|1075.1|1076.8|1075.8|1075.8|1074.8|251
1654513500000|2022-06-06 11:05:00|1076|1075|1076.2|1075.2|1076.4|1075.4|1076|1075|372
1654513800000|2022-06-06 11:10:00|1076.3|1075.3|1076.2|1075.2|1076.4|1075.4|1076|1075|211
1654514100000|2022-06-06 11:15:00|1076.3|1075.3|1076.7|1075.7|1076.7|1075.7|1076.1|1075.1|209
1654514400000|2022-06-06 11:20:00|1076.6|1075.6|1077.1|1076.1|1077.1|1076.1|1076.6|1075.6|242
1654514700000|2022-06-06 11:25:00|1077.2|1076.2|1076.8|1075.8|1077.2|1076.2|1076.6|1075.6|246
1654515000000|2022-06-06 11:30:00|1076.9|1075.9|1076.9|1075.9|1077.3|1076.3|1076.6|1075.6|189
1654515300000|2022-06-06 11:35:00|1076.8|1075.8|1077.1|1076.1|1077.2|1076.2|1076.8|1075.8|182
1654515600000|2022-06-06 11:40:00|1077|1076|1076.3|1075.3|1077|1076|1076.3|1075.3|136
1654515900000|2022-06-06 11:45:00|1076.4|1075.4|1075.6|1074.6|1076.4|1075.4|1075.6|1074.6|123
1654516200000|2022-06-06 11:50:00|1075.7|1074.7|1076.4|1075.4|1076.4|1075.4|1075.6|1074.6|140
1654516500000|2022-06-06 11:55:00|1076.5|1075.5|1077.4|1076.4|1077.5|1076.5|1076.5|1075.5|245
1654516800000|2022-06-06 12:00:00|1077.3|1076.3|1076.8|1075.8|1077.5|1076.5|1076.8|1075.8|198
1654517100000|2022-06-06 12:05:00|1076.9|1075.9|1077|1076|1077.3|1076.3|1076.8|1075.8|296
1654517400000|2022-06-06 12:10:00|1077.1|1076.1|1077.4|1076.4|1077.7|1076.7|1077|1076|126
1654517700000|2022-06-06 12:15:00|1077.5|1076.5|1077.1|1076.1|1077.5|1076.5|1077.1|1076.1|220
1654518000000|2022-06-06 12:20:00|1077.2|1076.2|1076.1|1075.1|1077.2|1076.2|1076.1|1075.1|176
1654518300000|2022-06-06 12:25:00|1076.2|1075.2|1076.6|1075.6|1077|1076|1076.1|1075.1|140
1654518600000|2022-06-06 12:30:00|1076.5|1075.5|1077|1076|1077.1|1076.1|1076.5|1075.5|469
1654518900000|2022-06-06 12:35:00|1077.1|1076.1|1077.5|1076.5|1077.5|1076.5|1076.9|1075.9|234
1654519200000|2022-06-06 12:40:00|1077.4|1076.4|1077.2|1076.2|1077.4|1076.4|1076.8|1075.8|120
1654519500000|2022-06-06 12:45:00|1077|1076|1077.5|1076.5|1077.9|1076.9|1077|1076|104
1654519800000|2022-06-06 12:50:00|1077.4|1076.4|1077.1|1076.1|1077.6|1076.6|1076.9|1075.9|128
1654520100000|2022-06-06 12:55:00|1077|1076|1077.1|1076.1|1077.2|1076.2|1076.7|1075.7|276
1654520400000|2022-06-06 13:00:00|1077.2|1076.2|1077|1076|1077.3|1076.3|1076.6|1075.6|242
1654520700000|2022-06-06 13:05:00|1077.1|1076.1|1077.3|1076.3|1077.6|1076.6|1077|1076|165
1654521000000|2022-06-06 13:10:00|1077.2|1076.2|1077.8|1076.8|1078.2|1077.2|1077.2|1076.2|521
1654521300000|2022-06-06 13:15:00|1077.7|1076.7|1077.4|1076.4|1077.7|1076.7|1076.8|1075.8|219
1654521600000|2022-06-06 13:20:00|1077.5|1076.5|1077.5|1076.5|1077.6|1076.6|1077.1|1076.1|190
1654521900000|2022-06-06 13:25:00|1077.6|1076.6|1077.1|1076.1|1077.8|1076.8|1077|1076|482
1654522200000|2022-06-06 13:30:00|1076.9|1076.4|1078.9|1078.4|1079.7|1079.2|1076.7|1076.2|5514
1654522500000|2022-06-06 13:35:00|1079|1078.5|1077.5|1077|1079.4|1078.9|1076.9|1076.4|2050
1654522800000|2022-06-06 13:40:00|1077.6|1077.1|1077.3|1076.8|1078|1077.5|1076.4|1075.9|2685
1654523100000|2022-06-06 13:45:00|1077.4|1076.9|1075.1|1074.6|1077.9|1077.4|1073.9|1073.4|2250
1654523400000|2022-06-06 13:50:00|1075|1074.5|1076.1|1075.6|1076.1|1075.6|1074.2|1073.7|1919
1654523700000|2022-06-06 13:55:00|1076.2|1075.7|1077.4|1076.9|1077.4|1076.9|1075.7|1075.2|1770
1654524000000|2022-06-06 14:00:00|1077.6|1077.1|1077.9|1077.4|1078.8|1078.3|1077.2|1076.7|1833
1654524300000|2022-06-06 14:05:00|1078|1077.5|1077.5|1077|1078.9|1078.4|1077.5|1077|1707
1654524600000|2022-06-06 14:10:00|1077.6|1077.1|1077.5|1077|1078.4|1077.9|1077.3|1076.8|1316
1654524900000|2022-06-06 14:15:00|1077.6|1077.1|1076.6|1076.1|1077.7|1077.2|1076.1|1075.6|1703
1654525200000|2022-06-06 14:20:00|1076.5|1076|1075.9|1075.4|1076.6|1076.1|1075.5|1075|1423
1654525500000|2022-06-06 14:25:00|1075.8|1075.3|1076.3|1075.8|1076.9|1076.4|1075.5|1075|1078
1654525800000|2022-06-06 14:30:00|1076.2|1075.7|1075.5|1075|1076.8|1076.3|1075.5|1075|1433
1654526100000|2022-06-06 14:35:00|1075.4|1074.9|1075.3|1074.8|1076|1075.5|1074.2|1073.7|1629
1654526400000|2022-06-06 14:40:00|1075.4|1074.9|1075.6|1075.1|1075.6|1075.1|1074|1073.5|1610
1654526700000|2022-06-06 14:45:00|1075.7|1075.2|1075.8|1075.3|1076|1075.5|1075.1|1074.6|1012
1654527000000|2022-06-06 14:50:00|1075.9|1075.4|1076.1|1075.6|1076.8|1076.3|1075.4|1074.9|1192
1654527300000|2022-06-06 14:55:00|1076.2|1075.7|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|949
1654527600000|2022-06-06 15:00:00|1076.6|1076.1|1075.6|1075.1|1076.7|1076.2|1075.6|1075.1|865
1654527900000|2022-06-06 15:05:00|1075.7|1075.2|1073.5|1073|1076|1075.5|1073.5|1073|1164
1654528200000|2022-06-06 15:10:00|1073.3|1072.8|1071.5|1071|1073.4|1072.9|1071|1070.5|1353
1654528500000|2022-06-06 15:15:00|1071.3|1070.8|1069.5|1069|1071.5|1071|1069.2|1068.7|1384
1654528800000|2022-06-06 15:20:00|1069.4|1068.9|1070|1069.5|1070.7|1070.2|1069.2|1068.7|1471
1654529100000|2022-06-06 15:25:00|1069.9|1069.4|1070.3|1069.8|1070.6|1070.1|1069.6|1069.1|1178
1654529400000|2022-06-06 15:30:00|1070.4|1069.9|1069.7|1069.2|1070.6|1070.1|1069.4|1068.9|1338
1654529700000|2022-06-06 15:35:00|1069.5|1069|1069.8|1069.3|1070.6|1070.1|1068.9|1068.4|1206
1654530000000|2022-06-06 15:40:00|1069.7|1069.2|1070.8|1070.3|1070.8|1070.3|1069.5|1069|781
1654530300000|2022-06-06 15:45:00|1070.9|1070.4|1069.8|1069.3|1071.6|1071.1|1069.8|1069.3|989
1654530600000|2022-06-06 15:50:00|1069.7|1069.2|1069.4|1068.9|1070.3|1069.8|1069.3|1068.8|966
1654530900000|2022-06-06 15:55:00|1069.5|1069|1069.7|1069.2|1070.2|1069.7|1069.5|1069|706
1654531200000|2022-06-06 16:00:00|1069.8|1069.3|1066.5|1066|1069.8|1069.3|1065.9|1065.4|1189
1654531500000|2022-06-06 16:05:00|1066.6|1066.1|1066|1065.5|1067.3|1066.8|1065.9|1065.4|897
1654531800000|2022-06-06 16:10:00|1065.9|1065.4|1065.5|1065|1066.3|1065.8|1065.1|1064.6|1125
1654532100000|2022-06-06 16:15:00|1065.3|1064.8|1065.6|1065.1|1066|1065.5|1064.8|1064.3|590
1654532400000|2022-06-06 16:20:00|1065.7|1065.2|1065.2|1064.7|1066.3|1065.8|1065.2|1064.7|607
1654532700000|2022-06-06 16:25:00|1065.4|1064.9|1064.9|1064.4|1066.2|1065.7|1064.8|1064.3|328
1654533000000|2022-06-06 16:30:00|1064.7|1064.2|1065.7|1065.2|1065.8|1065.3|1063.8|1063.3|746
1654533300000|2022-06-06 16:35:00|1065.6|1065.1|1066.4|1065.9|1066.4|1065.9|1065.6|1065.1|683
1654533600000|2022-06-06 16:40:00|1066.3|1065.8|1066.7|1066.2|1067.1|1066.6|1066.3|1065.8|493
1654533900000|2022-06-06 16:45:00|1066.8|1066.3|1067.2|1066.7|1067.4|1066.9|1066.6|1066.1|335
1654534200000|2022-06-06 16:50:00|1067.1|1066.6|1066.7|1066.2|1067.1|1066.6|1066.2|1065.7|506
1654534500000|2022-06-06 16:55:00|1066.6|1066.1|1067.1|1066.6|1067.4|1066.9|1066.5|1066|649
1654534800000|2022-06-06 17:00:00|1067|1066.5|1066.6|1066.1|1067.3|1066.8|1066.4|1065.9|740
1654535100000|2022-06-06 17:05:00|1066.7|1066.2|1066.8|1066.3|1067.1|1066.6|1066.6|1066.1|419
1654535400000|2022-06-06 17:10:00|1066.7|1066.2|1066.2|1065.7|1066.8|1066.3|1065.5|1065|647
1654535700000|2022-06-06 17:15:00|1066.1|1065.6|1065.7|1065.2|1066.2|1065.7|1065.5|1065|349
1654536000000|2022-06-06 17:20:00|1065.6|1065.1|1065.9|1065.4|1066.4|1065.9|1065.1|1064.6|475
1654536300000|2022-06-06 17:25:00|1065.8|1065.3|1066.4|1065.9|1066.4|1065.9|1065.7|1065.2|287
1654536600000|2022-06-06 17:30:00|1066.3|1065.8|1067|1066.5|1067.4|1066.9|1066.2|1065.7|378
1654536900000|2022-06-06 17:35:00|1066.9|1066.4|1068.6|1068.1|1069|1068.5|1066.8|1066.3|708
1654537200000|2022-06-06 17:40:00|1068.5|1068|1069|1068.5|1069.1|1068.6|1068.3|1067.8|686
1654537500000|2022-06-06 17:45:00|1069.1|1068.6|1068.7|1068.2|1069.4|1068.9|1068.3|1067.8|730
1654537800000|2022-06-06 17:50:00|1068.8|1068.3|1068.7|1068.2|1069.3|1068.8|1068.6|1068.1|740
1654538100000|2022-06-06 17:55:00|1068.8|1068.3|1069.5|1069|1069.5|1069|1068.8|1068.3|384
1654538400000|2022-06-06 18:00:00|1069.6|1069.1|1069.1|1068.6|1069.6|1069.1|1068.9|1068.4|441
1654538700000|2022-06-06 18:05:00|1069|1068.5|1068.5|1068|1069.1|1068.6|1068.2|1067.7|478
1654539000000|2022-06-06 18:10:00|1068.4|1067.9|1067.9|1067.4|1068.6|1068.1|1067.9|1067.4|353
1654539300000|2022-06-06 18:15:00|1067.8|1067.3|1068.3|1067.8|1068.3|1067.8|1067.6|1067.1|433
1654539600000|2022-06-06 18:20:00|1068.2|1067.7|1066.7|1066.2|1068.3|1067.8|1066.3|1065.8|645
1654539900000|2022-06-06 18:25:00|1066.4|1065.9|1065.9|1065.4|1066.8|1066.3|1065.5|1065|513
1654540200000|2022-06-06 18:30:00|1065.8|1065.3|1065.5|1065|1066|1065.5|1065.3|1064.8|391
1654540500000|2022-06-06 18:35:00|1065.6|1065.1|1064.9|1064.4|1065.9|1065.4|1064.7|1064.2|453
1654540800000|2022-06-06 18:40:00|1065|1064.5|1065.9|1065.4|1065.9|1065.4|1065|1064.5|380
1654541100000|2022-06-06 18:45:00|1065.8|1065.3|1065.6|1065.1|1066.4|1065.9|1065.6|1065.1|417
1654541400000|2022-06-06 18:50:00|1065.5|1065|1064.9|1064.4|1065.5|1065|1063.5|1063|1026
1654541700000|2022-06-06 18:55:00|1064.8|1064.3|1065|1064.5|1065.7|1065.2|1064.6|1064.1|719
1654542000000|2022-06-06 19:00:00|1064.8|1064.3|1064.7|1064.2|1065.5|1065|1064.5|1064|507
1654542300000|2022-06-06 19:05:00|1064.8|1064.3|1064.5|1064|1064.8|1064.3|1064|1063.5|624
1654542600000|2022-06-06 19:10:00|1064.3|1063.8|1064.3|1063.8|1064.7|1064.2|1063.9|1063.4|519
1654542900000|2022-06-06 19:15:00|1064.2|1063.7|1063|1062.5|1064.5|1064|1063|1062.5|646
1654543200000|2022-06-06 19:20:00|1062.9|1062.4|1063.3|1062.8|1063.8|1063.3|1062.3|1061.8|657
1654543500000|2022-06-06 19:25:00|1063.2|1062.7|1063|1062.5|1063.5|1063|1063|1062.5|486
1654543800000|2022-06-06 19:30:00|1062.9|1062.4|1063|1062.5|1063.5|1063|1062.7|1062.2|944
1654544100000|2022-06-06 19:35:00|1062.9|1062.4|1062.3|1061.8|1063|1062.5|1061.8|1061.3|1268
1654544400000|2022-06-06 19:40:00|1062.2|1061.7|1063.9|1063.4|1063.9|1063.4|1062|1061.5|1559
1654544700000|2022-06-06 19:45:00|1064|1063.5|1063.3|1062.8|1064.3|1063.8|1063|1062.5|1126
1654545000000|2022-06-06 19:50:00|1063.4|1062.9|1064.6|1064.1|1064.7|1064.2|1063.4|1062.9|1900
1654545300000|2022-06-06 19:55:00|1064.5|1064|1064.5|1064|1064.9|1064.4|1064.1|1063.6|5164
1654545600000|2022-06-06 20:00:00|1064.6|1063.6|1064.2|1063.2|1064.8|1063.8|1064.2|1063.2|766
1654545900000|2022-06-06 20:05:00|1064.5|1063.5|1064.2|1063.2|1064.5|1063.5|1064.1|1063.1|92
1654546200000|2022-06-06 20:10:00|1064.1|1063.1|1064.3|1063.3|1064.6|1063.6|1064.1|1063.1|60
1654546500000|2022-06-06 20:15:00|1064.2|1063.2|1064.4|1063.4|1064.4|1063.4|1064.1|1063.1|40
1654546800000|2022-06-06 20:20:00|||||||||21
1654547100000|2022-06-06 20:25:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.4|1064.1|1063.1|71
1654547400000|2022-06-06 20:30:00|1064.5|1063.5|1064.7|1063.7|1064.7|1063.7|1064.5|1063.5|3
1654547700000|2022-06-06 20:35:00|1064.6|1063.6|1065|1064|1065|1064|1064.6|1063.6|9
1654548000000|2022-06-06 20:40:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|50
1654548300000|2022-06-06 20:45:00|1065.4|1064.4|1065.7|1064.7|1065.9|1064.9|1065.4|1064.4|119
1654548600000|2022-06-06 20:50:00|1065.8|1064.8|1065.9|1064.9|1065.9|1064.9|1065.5|1064.5|30
1654548900000|2022-06-06 20:55:00|1065.6|1064.6|1065.9|1064.9|1066.3|1065.3|1065.5|1064.5|141
1654550100000|2022-06-06 21:15:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1066.6|1064.6|1067.1|1065.1|1066.3|1064.3|0
1654553100000|2022-06-06 22:05:00|1066.7|1064.7|1066.2|1064.2|1066.9|1064.9|1066.2|1064.2|0
1654553400000|2022-06-06 22:10:00|1066.3|1064.3|1066.5|1064.5|1066.7|1064.7|1066.2|1064.2|0
1654553700000|2022-06-06 22:15:00|1066.4|1064.4|1066.2|1064.2|1066.6|1064.6|1066|1064|0
1654554000000|2022-06-06 22:20:00|1066.1|1064.1|1065.6|1063.6|1066.2|1064.2|1065.5|1063.5|0
1654554300000|2022-06-06 22:25:00|1065.7|1063.7|1065.7|1063.7|1065.9|1063.9|1065.5|1063.5|0
1654554600000|2022-06-06 22:30:00|1065.8|1063.8|1065.4|1063.4|1065.8|1063.8|1065.3|1063.3|0
1654554900000|2022-06-06 22:35:00|1065.5|1063.5|1065|1063|1065.7|1063.7|1064.8|1062.8|0
1654555200000|2022-06-06 22:40:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1064.9|1062.9|0
1654555500000|2022-06-06 22:45:00|1065.2|1063.2|1065.3|1063.3|1065.6|1063.6|1065.1|1063.1|0
1654555800000|2022-06-06 22:50:00|1065.4|1063.4|1065.3|1063.3|1065.6|1063.6|1065.2|1063.2|0
1654556100000|2022-06-06 22:55:00|1065.2|1063.2|1065.2|1063.2|1065.3|1063.3|1064.9|1062.9|0
1654556400000|2022-06-06 23:00:00|1065.3|1063.3|1065.4|1063.4|1065.4|1063.4|1065|1063|0
1654556700000|2022-06-06 23:05:00|1065.3|1063.3|1065.8|1063.8|1065.8|1063.8|1065.3|1063.3|0
1654557000000|2022-06-06 23:10:00|1065.7|1063.7|1065.9|1063.9|1066|1064|1065.6|1063.6|0
1654557300000|2022-06-06 23:15:00|1066|1064|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1654557600000|2022-06-06 23:20:00|1066|1064|1065.7|1063.7|1066|1064|1065.7|1063.7|0
1654557900000|2022-06-06 23:25:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.7|1063.7|0
1654558200000|2022-06-06 23:30:00|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.8|1063.8|0
1654558500000|2022-06-06 23:35:00|1065.9|1063.9|1065.7|1063.7|1066|1064|1065.6|1063.6|0
1654558800000|2022-06-06 23:40:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.5|1063.5|0
1654559100000|2022-06-06 23:45:00|1066|1064|1066.8|1064.8|1066.8|1064.8|1065.9|1063.9|0
1654559400000|2022-06-06 23:50:00|1066.9|1064.9|1066.9|1064.9|1067.2|1065.2|1066.6|1064.6|0
1654559700000|2022-06-06 23:55:00|1066.8|1064.8|1066.5|1064.5|1067.1|1065.1|1066.5|1064.5|0
1654560000000|2022-06-07 00:00:00|1069.7|1068.7|1062.8|1061.8|1069.7|1068.7|1062.8|1061.8|74
1654560300000|2022-06-07 00:05:00|1062.6|1061.6|1062.8|1061.8|1063.2|1062.2|1062.4|1061.4|124
1654560600000|2022-06-07 00:10:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1061.7|1060.7|45
1654560900000|2022-06-07 00:15:00|1062.1|1061.1|1062.2|1061.2|1062.6|1061.6|1061.7|1060.7|33
1654561200000|2022-06-07 00:20:00|1061.8|1060.8|1061.2|1060.2|1061.8|1060.8|1061.2|1060.2|16
1654561500000|2022-06-07 00:25:00|1061.5|1060.5|1061.7|1060.7|1061.8|1060.8|1061.4|1060.4|13
1654561800000|2022-06-07 00:30:00|1061.3|1060.3|1060.3|1059.3|1061.3|1060.3|1060.3|1059.3|16
1654562100000|2022-06-07 00:35:00|1060.4|1059.4|1061.5|1060.5|1061.5|1060.5|1060.4|1059.4|20
1654562400000|2022-06-07 00:40:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061|1060|19
1654562700000|2022-06-07 00:45:00|1061.3|1060.3|1061.5|1060.5|1061.6|1060.6|1061|1060|20
1654563000000|2022-06-07 00:50:00|1061.4|1060.4|1060.4|1059.4|1061.4|1060.4|1060.2|1059.2|22
1654563300000|2022-06-07 00:55:00|1060.7|1059.7|1060.9|1059.9|1061|1060|1060.7|1059.7|9
1654563600000|2022-06-07 01:00:00|1060.5|1059.5|1060.8|1059.8|1061.3|1060.3|1060.4|1059.4|46
1654563900000|2022-06-07 01:05:00|1060.6|1059.6|1060.4|1059.4|1061.6|1060.6|1060.4|1059.4|16
1654564200000|2022-06-07 01:10:00|1060.5|1059.5|1060.2|1059.2|1060.5|1059.5|1059.2|1058.2|34
1654564500000|2022-06-07 01:15:00|1059.8|1058.8|1060.3|1059.3|1061.3|1060.3|1059|1058|59
1654564800000|2022-06-07 01:20:00|1060.6|1059.6|1059.5|1058.5|1060.9|1059.9|1059|1058|29
1654565100000|2022-06-07 01:25:00|1059.3|1058.3|1056.4|1055.4|1059.3|1058.3|1056.1|1055.1|113
1654565400000|2022-06-07 01:30:00|1056.8|1055.8|1059.8|1058.8|1059.8|1058.8|1056.8|1055.8|123
1654565700000|2022-06-07 01:35:00|1060|1059|1061.4|1060.4|1061.7|1060.7|1059|1058|159
1654566000000|2022-06-07 01:40:00|1061.3|1060.3|1062.9|1061.9|1063.2|1062.2|1061.3|1060.3|83
1654566300000|2022-06-07 01:45:00|1063.2|1062.2|1063.7|1062.7|1063.7|1062.7|1062.2|1061.2|126
1654566600000|2022-06-07 01:50:00|1063.6|1062.6|1063|1062|1064.4|1063.4|1063|1062|46
1654566900000|2022-06-07 01:55:00|1062.4|1061.4|1061.2|1060.2|1062.4|1061.4|1060.9|1059.9|27
1654567200000|2022-06-07 02:00:00|1061.4|1060.4|1061.7|1060.7|1062|1061|1061.2|1060.2|35
1654567500000|2022-06-07 02:05:00|1062|1061|1060.4|1059.4|1062|1061|1060.4|1059.4|25
1654567800000|2022-06-07 02:10:00|1060.2|1059.2|1059.5|1058.5|1060.2|1059.2|1059.5|1058.5|41
1654568100000|2022-06-07 02:15:00|1059.8|1058.8|1060.2|1059.2|1060.5|1059.5|1059.8|1058.8|22
1654568400000|2022-06-07 02:20:00|1060.8|1059.8|1062.2|1061.2|1062.2|1061.2|1060.8|1059.8|51
1654568700000|2022-06-07 02:25:00|1062.6|1061.6|1062|1061|1062.6|1061.6|1062|1061|50
1654569000000|2022-06-07 02:30:00|1061.9|1060.9|1061|1060|1061.9|1060.9|1060.4|1059.4|16
1654569300000|2022-06-07 02:35:00|1061.1|1060.1|1061.4|1060.4|1061.4|1060.4|1060.7|1059.7|33
1654569600000|2022-06-07 02:40:00|1061.5|1060.5|1060.6|1059.6|1062.1|1061.1|1060.6|1059.6|47
1654569900000|2022-06-07 02:45:00|1060.5|1059.5|1061.3|1060.3|1061.4|1060.4|1060.2|1059.2|25
1654570200000|2022-06-07 02:50:00|1061.4|1060.4|1062.5|1061.5|1062.5|1061.5|1061.4|1060.4|52
1654570500000|2022-06-07 02:55:00|1062.4|1061.4|1062.9|1061.9|1062.9|1061.9|1061.9|1060.9|28
1654570800000|2022-06-07 03:00:00|1062.8|1061.8|1061.9|1060.9|1062.9|1061.9|1061.9|1060.9|39
1654571100000|2022-06-07 03:05:00|1062|1061|1062.7|1061.7|1062.8|1061.8|1062|1061|39
1654571400000|2022-06-07 03:10:00|1062.2|1061.2|1063.3|1062.3|1063.5|1062.5|1062.2|1061.2|31
1654571700000|2022-06-07 03:15:00|1063.4|1062.4|1064.5|1063.5|1064.9|1063.9|1063.4|1062.4|99
1654572000000|2022-06-07 03:20:00|1064.4|1063.4|1065.6|1064.6|1065.6|1064.6|1064.4|1063.4|40
1654572300000|2022-06-07 03:25:00|1065.7|1064.7|1065.9|1064.9|1066.6|1065.6|1065.7|1064.7|86
1654572600000|2022-06-07 03:30:00|1065.6|1064.6|1064.8|1063.8|1065.6|1064.6|1064.7|1063.7|15
1654572900000|2022-06-07 03:35:00|1065|1064|1065.1|1064.1|1065.2|1064.2|1064.6|1063.6|19
1654573200000|2022-06-07 03:40:00|1065.2|1064.2|1065|1064|1065.4|1064.4|1064.8|1063.8|18
1654573500000|2022-06-07 03:45:00|1065.1|1064.1|1065|1064|1065.2|1064.2|1064.9|1063.9|23
1654573800000|2022-06-07 03:50:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.5|1064.1|1063.1|47
1654574100000|2022-06-07 03:55:00|1064.3|1063.3|1063.7|1062.7|1064.3|1063.3|1063.7|1062.7|85
1654574400000|2022-06-07 04:00:00|1063.8|1062.8|1063.6|1062.6|1063.8|1062.8|1063.4|1062.4|16
1654574700000|2022-06-07 04:05:00|1063.7|1062.7|1063.6|1062.6|1063.7|1062.7|1063.5|1062.5|14
1654575000000|2022-06-07 04:10:00|1063.5|1062.5|1063.5|1062.5|1063.6|1062.6|1063.4|1062.4|14
1654575300000|2022-06-07 04:15:00|1063.4|1062.4|1063.4|1062.4|1063.5|1062.5|1063.3|1062.3|13
1654575600000|2022-06-07 04:20:00|1063.6|1062.6|1063.6|1062.6|1063.7|1062.7|1063.5|1062.5|13
1654575900000|2022-06-07 04:25:00|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.7|1062.7|12
1654576200000|2022-06-07 04:30:00|1064.1|1063.1|1062.9|1061.9|1064.4|1063.4|1062.9|1061.9|75
1654576500000|2022-06-07 04:35:00|1063|1062|1062.7|1061.7|1063.1|1062.1|1062.7|1061.7|19
1654576800000|2022-06-07 04:40:00|1062.8|1061.8|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|23
1654577100000|2022-06-07 04:45:00|1062.3|1061.3|1062.8|1061.8|1062.8|1061.8|1062.3|1061.3|33
1654577400000|2022-06-07 04:50:00|1062.7|1061.7|1063.2|1062.2|1063.3|1062.3|1062.7|1061.7|10
1654577700000|2022-06-07 04:55:00|1063.3|1062.3|1063.5|1062.5|1063.8|1062.8|1063.3|1062.3|41
1654578000000|2022-06-07 05:00:00|1063.7|1062.7|1063.2|1062.2|1063.7|1062.7|1063.1|1062.1|20
1654578300000|2022-06-07 05:05:00|1063.1|1062.1|1061.7|1060.7|1063.1|1062.1|1061.2|1060.2|28
1654578600000|2022-06-07 05:10:00|1061.3|1060.3|1060.5|1059.5|1061.3|1060.3|1060.1|1059.1|21
1654578900000|2022-06-07 05:15:00|1060.4|1059.4|1061.1|1060.1|1061.4|1060.4|1060.4|1059.4|21
1654579200000|2022-06-07 05:20:00|1060.7|1059.7|1058.7|1057.7|1061|1060|1058.7|1057.7|23
1654579500000|2022-06-07 05:25:00|1058.5|1057.5|1058|1057|1058.8|1057.8|1057.4|1056.4|19
1654579800000|2022-06-07 05:30:00|1057.5|1056.5|1058.3|1057.3|1058.6|1057.6|1057.5|1056.5|19
1654580100000|2022-06-07 05:35:00|1058.6|1057.6|1058.2|1057.2|1059|1058|1058.2|1057.2|62
1654580400000|2022-06-07 05:40:00|1058.4|1057.4|1057.5|1056.5|1058.8|1057.8|1057.5|1056.5|23
1654580700000|2022-06-07 05:45:00|1057.2|1056.2|1057.7|1056.7|1057.7|1056.7|1056.6|1055.6|91
1654581000000|2022-06-07 05:50:00|1057.6|1056.6|1057.6|1056.6|1058.6|1057.6|1057.6|1056.6|73
1654581300000|2022-06-07 05:55:00|1057.9|1056.9|1057.5|1056.5|1058.7|1057.7|1057.3|1056.3|52
1654581600000|2022-06-07 06:00:00|1057.8|1056.8|1059.5|1058.5|1060|1059|1057.7|1056.7|37
1654581900000|2022-06-07 06:05:00|1059.7|1058.7|1058.9|1057.9|1059.8|1058.8|1058.9|1057.9|25
1654582200000|2022-06-07 06:10:00|1059|1058|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|115
1654582500000|2022-06-07 06:15:00|1059.6|1058.6|1060.3|1059.3|1060.5|1059.5|1059.4|1058.4|95
1654582800000|2022-06-07 06:20:00|1060.5|1059.5|1060.2|1059.2|1061|1060|1060.1|1059.1|101
1654583100000|2022-06-07 06:25:00|1060.4|1059.4|1061.3|1060.3|1061.5|1060.5|1060.4|1059.4|88
1654583400000|2022-06-07 06:30:00|1061.4|1060.4|1061.3|1060.3|1061.9|1060.9|1061.3|1060.3|112
1654583700000|2022-06-07 06:35:00|1061.4|1060.4|1061.1|1060.1|1061.7|1060.7|1061|1060|77
1654584000000|2022-06-07 06:40:00|1061.2|1060.2|1061.3|1060.3|1061.8|1060.8|1061.2|1060.2|94
1654584300000|2022-06-07 06:45:00|1061.2|1060.2|1061.9|1060.9|1061.9|1060.9|1060.6|1059.6|131
1654584600000|2022-06-07 06:50:00|1061.8|1060.8|1062|1061|1062.6|1061.6|1061.7|1060.7|80
1654584900000|2022-06-07 06:55:00|1061.9|1060.9|1061.4|1060.4|1061.9|1060.9|1061.2|1060.2|85
1654585200000|2022-06-07 07:00:00|1061.2|1060.2|1061.3|1060.3|1062.6|1061.6|1061|1060|308
1654585500000|2022-06-07 07:05:00|1061.5|1060.5|1062.3|1061.3|1062.4|1061.4|1061|1060|222
1654585800000|2022-06-07 07:10:00|1062.2|1061.2|1062.8|1061.8|1063|1062|1061.8|1060.8|242
1654586100000|2022-06-07 07:15:00|1062.9|1061.9|1062|1061|1063.6|1062.6|1062|1061|359
1654586400000|2022-06-07 07:20:00|1061.9|1060.9|1062.7|1061.7|1062.7|1061.7|1061.6|1060.6|374
1654586700000|2022-06-07 07:25:00|1062.8|1061.8|1062.8|1061.8|1063.1|1062.1|1062.5|1061.5|142
1654587000000|2022-06-07 07:30:00|1062.5|1061.5|1062.7|1061.7|1063.4|1062.4|1062.5|1061.5|131
1654587300000|2022-06-07 07:35:00|1062.6|1061.6|1062.2|1061.2|1062.7|1061.7|1062|1061|143
1654587600000|2022-06-07 07:40:00|1062.1|1061.1|1062.6|1061.6|1062.9|1061.9|1062.1|1061.1|108
1654587900000|2022-06-07 07:45:00|1062.5|1061.5|1062.8|1061.8|1063.5|1062.5|1062.5|1061.5|114
1654588200000|2022-06-07 07:50:00|1062.7|1061.7|1061.7|1060.7|1062.8|1061.8|1061.7|1060.7|382
1654588500000|2022-06-07 07:55:00|1061.8|1060.8|1061.6|1060.6|1062.2|1061.2|1061.2|1060.2|287
1654588800000|2022-06-07 08:00:00|1061.5|1060.5|1062.1|1061.1|1062.3|1061.3|1061.5|1060.5|803
1654589100000|2022-06-07 08:05:00|1062.2|1061.2|1061.7|1060.7|1062.6|1061.6|1061.5|1060.5|436
1654589400000|2022-06-07 08:10:00|1061.5|1060.5|1061.8|1060.8|1062.2|1061.2|1061.3|1060.3|369
1654589700000|2022-06-07 08:15:00|1061.9|1060.9|1060.9|1059.9|1061.9|1060.9|1060.7|1059.7|214
1654590000000|2022-06-07 08:20:00|1061|1060|1061.3|1060.3|1061.4|1060.4|1060.7|1059.7|179
1654590300000|2022-06-07 08:25:00|1061.2|1060.2|1061.3|1060.3|1062|1061|1061.1|1060.1|97
1654590600000|2022-06-07 08:30:00|1061.4|1060.4|1061.7|1060.7|1061.8|1060.8|1061.3|1060.3|103
1654590900000|2022-06-07 08:35:00|1061.6|1060.6|1062.7|1061.7|1062.8|1061.8|1061.6|1060.6|157
1654591200000|2022-06-07 08:40:00|1062.8|1061.8|1062.4|1061.4|1062.8|1061.8|1062.4|1061.4|447
1654591500000|2022-06-07 08:45:00|1062.5|1061.5|1062.3|1061.3|1062.6|1061.6|1062.3|1061.3|159
1654591800000|2022-06-07 08:50:00|1062.4|1061.4|1062.2|1061.2|1062.4|1061.4|1061.9|1060.9|130
1654592100000|2022-06-07 08:55:00|1062.1|1061.1|1062.3|1061.3|1062.7|1061.7|1062.1|1061.1|170
1654592400000|2022-06-07 09:00:00|1062.2|1061.2|1061|1060|1062.2|1061.2|1061|1060|188
1654592700000|2022-06-07 09:05:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1060.8|1059.8|47
1654593000000|2022-06-07 09:10:00|1061|1060|1060.9|1059.9|1061.1|1060.1|1060.7|1059.7|160
1654593300000|2022-06-07 09:15:00|1061|1060|1061.2|1060.2|1061.2|1060.2|1060.7|1059.7|410
1654593600000|2022-06-07 09:20:00|1061.3|1060.3|1061.6|1060.6|1061.7|1060.7|1061.3|1060.3|106
1654593900000|2022-06-07 09:25:00|1061.5|1060.5|1061.6|1060.6|1061.9|1060.9|1061.5|1060.5|204
1654594200000|2022-06-07 09:30:00|1061.7|1060.7|1062.1|1061.1|1062.3|1061.3|1061.6|1060.6|77
1654594500000|2022-06-07 09:35:00|1062|1061|1061.5|1060.5|1062.1|1061.1|1061.5|1060.5|374
1654594800000|2022-06-07 09:40:00|1061.4|1060.4|1061.3|1060.3|1061.5|1060.5|1061.1|1060.1|333
1654595100000|2022-06-07 09:45:00|1061.2|1060.2|1061.6|1060.6|1061.6|1060.6|1061.2|1060.2|163
1654595400000|2022-06-07 09:50:00|1061.7|1060.7|1061|1060|1061.7|1060.7|1061|1060|295
1654595700000|2022-06-07 09:55:00|1060.9|1059.9|1060.8|1059.8|1061.1|1060.1|1060.5|1059.5|164
1654596000000|2022-06-07 10:00:00|1060.7|1059.7|1061.6|1060.6|1061.6|1060.6|1060.7|1059.7|59
1654596300000|2022-06-07 10:05:00|1061.4|1060.4|1061.4|1060.4|1061.5|1060.5|1061.3|1060.3|100
1654596600000|2022-06-07 10:10:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061.3|1060.3|52
1654596900000|2022-06-07 10:15:00|1061.4|1060.4|1060.1|1059.1|1061.5|1060.5|1060.1|1059.1|244
1654597200000|2022-06-07 10:20:00|1060.3|1059.3|1060.1|1059.1|1060.3|1059.3|1059.8|1058.8|77
1654597500000|2022-06-07 10:25:00|1060.3|1059.3|1060.7|1059.7|1061|1060|1060.3|1059.3|82
1654597800000|2022-06-07 10:30:00|1060.8|1059.8|1061|1060|1061.3|1060.3|1060.5|1059.5|103
1654598100000|2022-06-07 10:35:00|1060.9|1059.9|1062|1061|1062|1061|1060.9|1059.9|110
1654598400000|2022-06-07 10:40:00|1062.1|1061.1|1061.6|1060.6|1062.2|1061.2|1061.5|1060.5|157
1654598700000|2022-06-07 10:45:00|1061.7|1060.7|1062.2|1061.2|1062.2|1061.2|1061.6|1060.6|80
1654599000000|2022-06-07 10:50:00|1062.3|1061.3|1062.2|1061.2|1062.5|1061.5|1062|1061|74
1654599300000|2022-06-07 10:55:00|1062.1|1061.1|1059.6|1058.6|1062.4|1061.4|1058.9|1057.9|379
1654599600000|2022-06-07 11:00:00|1059.7|1058.7|1060.6|1059.6|1060.6|1059.6|1059.2|1058.2|293
1654599900000|2022-06-07 11:05:00|1060.5|1059.5|1059|1058|1060.7|1059.7|1059|1058|181
1654600200000|2022-06-07 11:10:00|1058.8|1057.8|1057.9|1056.9|1058.8|1057.8|1057.4|1056.4|254
1654600500000|2022-06-07 11:15:00|1057.6|1056.6|1058.7|1057.7|1058.8|1057.8|1057.5|1056.5|165
1654600800000|2022-06-07 11:20:00|1058.8|1057.8|1059.4|1058.4|1059.4|1058.4|1058.6|1057.6|129
1654601100000|2022-06-07 11:25:00|1059.5|1058.5|1060.5|1059.5|1061|1060|1058.9|1057.9|942
1654601400000|2022-06-07 11:30:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.1|1059.1|106
1654601700000|2022-06-07 11:35:00|1060.8|1059.8|1060.8|1059.8|1061|1060|1060.5|1059.5|22
1654602000000|2022-06-07 11:40:00|1060.7|1059.7|1059.5|1058.5|1060.7|1059.7|1059.5|1058.5|144
1654602300000|2022-06-07 11:45:00|1059.7|1058.7|1059.8|1058.8|1060.1|1059.1|1059.5|1058.5|96
1654602600000|2022-06-07 11:50:00|1059.9|1058.9|1058.8|1057.8|1059.9|1058.9|1058.8|1057.8|89
1654602900000|2022-06-07 11:55:00|1058.9|1057.9|1059.4|1058.4|1059.5|1058.5|1058.9|1057.9|12
1654603200000|2022-06-07 12:00:00|1059.6|1058.6|1059|1058|1060|1059|1059|1058|125
1654603500000|2022-06-07 12:05:00|1059.3|1058.3|1059.5|1058.5|1059.7|1058.7|1059.2|1058.2|39
1654603800000|2022-06-07 12:10:00|1059.7|1058.7|1059.2|1058.2|1059.8|1058.8|1058.9|1057.9|260
1654604100000|2022-06-07 12:15:00|1059.1|1058.1|1058.2|1057.2|1059.5|1058.5|1058.2|1057.2|90
1654604400000|2022-06-07 12:20:00|1058.3|1057.3|1059.5|1058.5|1059.8|1058.8|1058.3|1057.3|132
1654604700000|2022-06-07 12:25:00|1059.6|1058.6|1059.5|1058.5|1059.6|1058.6|1059.3|1058.3|122
1654605000000|2022-06-07 12:30:00|1059.4|1058.4|1059.1|1058.1|1059.5|1058.5|1058.3|1057.3|311
1654605300000|2022-06-07 12:35:00|1059.4|1058.4|1059.1|1058.1|1059.4|1058.4|1058.5|1057.5|82
1654605600000|2022-06-07 12:40:00|1058.9|1057.9|1059.1|1058.1|1059.1|1058.1|1058.6|1057.6|97
1654605900000|2022-06-07 12:45:00|1059|1058|1058.2|1057.2|1059.6|1058.6|1058.2|1057.2|91
1654606200000|2022-06-07 12:50:00|1058.4|1057.4|1057.5|1056.5|1058.5|1057.5|1057.3|1056.3|163
1654606500000|2022-06-07 12:55:00|1057.6|1056.6|1057.4|1056.4|1058.3|1057.3|1057.3|1056.3|175
1654606800000|2022-06-07 13:00:00|1057.3|1056.3|1058.3|1057.3|1058.3|1057.3|1057.2|1056.2|246
1654607100000|2022-06-07 13:05:00|1058.2|1057.2|1057.7|1056.7|1058.5|1057.5|1057.7|1056.7|87
1654607400000|2022-06-07 13:10:00|1057.9|1056.9|1057.4|1056.4|1058|1057|1057|1056|200
1654607700000|2022-06-07 13:15:00|1057.5|1056.5|1057.4|1056.4|1057.9|1056.9|1057.3|1056.3|330
1654608000000|2022-06-07 13:20:00|1057.3|1056.3|1057.2|1056.2|1057.7|1056.7|1057.1|1056.1|325
1654608300000|2022-06-07 13:25:00|1057.4|1056.4|1058.2|1057.2|1058.3|1057.3|1057.1|1056.1|441
1654608600000|2022-06-07 13:30:00|1058|1057.5|1058.5|1058|1059|1058.5|1056.2|1055.7|8551
1654608900000|2022-06-07 13:35:00|1058.7|1058.2|1059.6|1059.1|1060.3|1059.8|1058.5|1058|3982
1654609200000|2022-06-07 13:40:00|1059.7|1059.2|1060.7|1060.2|1061|1060.5|1059.4|1058.9|1974
1654609500000|2022-06-07 13:45:00|1060.8|1060.3|1061.2|1060.7|1061.4|1060.9|1060.5|1060|2565
1654609800000|2022-06-07 13:50:00|1061.3|1060.8|1060.6|1060.1|1063|1062.5|1060.6|1060.1|2187
1654610100000|2022-06-07 13:55:00|1060.5|1060|1060|1059.5|1061.1|1060.6|1059.5|1059|1519
1654610400000|2022-06-07 14:00:00|1060.2|1059.7|1060.9|1060.4|1061.2|1060.7|1059.7|1059.2|1845
1654610700000|2022-06-07 14:05:00|1061|1060.5|1059.4|1058.9|1061.6|1061.1|1059|1058.5|1437
1654611000000|2022-06-07 14:10:00|1059.3|1058.8|1059.5|1059|1059.8|1059.3|1058.5|1058|998
1654611300000|2022-06-07 14:15:00|1059.4|1058.9|1059.8|1059.3|1060.2|1059.7|1058.8|1058.3|1171
1654611600000|2022-06-07 14:20:00|1059.9|1059.4|1060.2|1059.7|1061.2|1060.7|1059.3|1058.8|1151
1654611900000|2022-06-07 14:25:00|1060.3|1059.8|1062.5|1062|1062.7|1062.2|1059.8|1059.3|2453
1654612200000|2022-06-07 14:30:00|1062.6|1062.1|1063.1|1062.6|1063.1|1062.6|1061.9|1061.4|1899
1654612500000|2022-06-07 14:35:00|1063|1062.5|1064.4|1063.9|1064.8|1064.3|1062.9|1062.4|1737
1654612800000|2022-06-07 14:40:00|1064.5|1064|1065.6|1065.1|1066|1065.5|1064.1|1063.6|1177
1654613100000|2022-06-07 14:45:00|1065.7|1065.2|1066.8|1066.3|1066.9|1066.4|1065.5|1065|1407
1654613400000|2022-06-07 14:50:00|1066.9|1066.4|1066.8|1066.3|1067.3|1066.8|1066.4|1065.9|1971
1654613700000|2022-06-07 14:55:00|1066.7|1066.2|1065.6|1065.1|1066.7|1066.2|1065.5|1065|1508
1654614000000|2022-06-07 15:00:00|1065.5|1065|1064.4|1063.9|1065.7|1065.2|1064.4|1063.9|1568
1654614300000|2022-06-07 15:05:00|1064.3|1063.8|1064.1|1063.6|1064.5|1064|1063.7|1063.2|1015
1654614600000|2022-06-07 15:10:00|1064.2|1063.7|1064.8|1064.3|1064.9|1064.4|1063.6|1063.1|1551
1654614900000|2022-06-07 15:15:00|1064.7|1064.2|1063.2|1062.7|1065.1|1064.6|1063.1|1062.6|1509
1654615200000|2022-06-07 15:20:00|1063.3|1062.8|1062.1|1061.6|1063.6|1063.1|1062|1061.5|1467
1654615500000|2022-06-07 15:25:00|1062.2|1061.7|1062.4|1061.9|1062.9|1062.4|1062.1|1061.6|1472
1654615800000|2022-06-07 15:30:00|1062.3|1061.8|1061.8|1061.3|1062.3|1061.8|1061.5|1061|1354
1654616100000|2022-06-07 15:35:00|1061.9|1061.4|1062.2|1061.7|1062.2|1061.7|1061.3|1060.8|1536
1654616400000|2022-06-07 15:40:00|1062.1|1061.6|1062.6|1062.1|1062.7|1062.2|1061.7|1061.2|691
1654616700000|2022-06-07 15:45:00|1062.7|1062.2|1061.9|1061.4|1063.2|1062.7|1061.8|1061.3|674
1654617000000|2022-06-07 15:50:00|1061.8|1061.3|1061.7|1061.2|1062.1|1061.6|1061.5|1061|1226
1654617300000|2022-06-07 15:55:00|1061.6|1061.1|1063|1062.5|1063.1|1062.6|1061.6|1061.1|449
1654617600000|2022-06-07 16:00:00|1063.1|1062.6|1063.1|1062.6|1063.7|1063.2|1063|1062.5|713
1654617900000|2022-06-07 16:05:00|1063|1062.5|1062.3|1061.8|1063|1062.5|1062|1061.5|579
1654618200000|2022-06-07 16:10:00|1062.4|1061.9|1062.2|1061.7|1062.7|1062.2|1062|1061.5|328
1654618500000|2022-06-07 16:15:00|1062.1|1061.6|1061.4|1060.9|1062.2|1061.7|1060.8|1060.3|745
1654618800000|2022-06-07 16:20:00|1061.5|1061|1061.6|1061.1|1061.6|1061.1|1061|1060.5|360
1654619100000|2022-06-07 16:25:00|1061.4|1060.9|1061.9|1061.4|1062.3|1061.8|1061.4|1060.9|464
1654619400000|2022-06-07 16:30:00|1061.8|1061.3|1062.5|1062|1062.8|1062.3|1061.3|1060.8|312
1654619700000|2022-06-07 16:35:00|1062.6|1062.1|1062.9|1062.4|1062.9|1062.4|1062.2|1061.7|341
1654620000000|2022-06-07 16:40:00|1062.8|1062.3|1063|1062.5|1063.6|1063.1|1062.8|1062.3|589
1654620300000|2022-06-07 16:45:00|1063.1|1062.6|1063|1062.5|1063.3|1062.8|1063|1062.5|328
1654620600000|2022-06-07 16:50:00|1062.9|1062.4|1063.1|1062.6|1063.3|1062.8|1062.3|1061.8|595
1654620900000|2022-06-07 16:55:00|1063.2|1062.7|1063.3|1062.8|1063.4|1062.9|1062.9|1062.4|328
1654621200000|2022-06-07 17:00:00|1063.4|1062.9|1063.5|1063|1063.6|1063.1|1062.9|1062.4|445
1654621500000|2022-06-07 17:05:00|1063.6|1063.1|1063.9|1063.4|1063.9|1063.4|1063.1|1062.6|316
1654621800000|2022-06-07 17:10:00|1063.8|1063.3|1063.6|1063.1|1064|1063.5|1063.4|1062.9|317
1654622100000|2022-06-07 17:15:00|1063.7|1063.2|1064.3|1063.8|1064.4|1063.9|1063.7|1063.2|393
1654622400000|2022-06-07 17:20:00|1064.2|1063.7|1063.8|1063.3|1064.5|1064|1063.8|1063.3|405
1654622700000|2022-06-07 17:25:00|1063.9|1063.4|1063.8|1063.3|1064.1|1063.6|1063.7|1063.2|427
1654623000000|2022-06-07 17:30:00|1063.9|1063.4|1064|1063.5|1064.3|1063.8|1063.7|1063.2|305
1654623300000|2022-06-07 17:35:00|1064.1|1063.6|1064.2|1063.7|1064.2|1063.7|1063.4|1062.9|391
1654623600000|2022-06-07 17:40:00|1064.1|1063.6|1064.3|1063.8|1064.3|1063.8|1063.7|1063.2|379
1654623900000|2022-06-07 17:45:00|1064.2|1063.7|1064|1063.5|1064.4|1063.9|1063.6|1063.1|351
1654624200000|2022-06-07 17:50:00|1064.1|1063.6|1063.9|1063.4|1064.4|1063.9|1063.8|1063.3|421
1654624500000|2022-06-07 17:55:00|1063.8|1063.3|1063.7|1063.2|1064|1063.5|1063.5|1063|358
1654624800000|2022-06-07 18:00:00|1063.8|1063.3|1063.9|1063.4|1064.1|1063.6|1063.4|1062.9|312
1654625100000|2022-06-07 18:05:00|1064.1|1063.6|1065|1064.5|1065.1|1064.6|1064|1063.5|655
1654625400000|2022-06-07 18:10:00|1065.1|1064.6|1065.3|1064.8|1065.3|1064.8|1064.8|1064.3|434
1654625700000|2022-06-07 18:15:00|1065.2|1064.7|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|416
1654626000000|2022-06-07 18:20:00|1064.7|1064.2|1064.8|1064.3|1064.8|1064.3|1064.6|1064.1|304
1654626300000|2022-06-07 18:25:00|1064.7|1064.2|1065|1064.5|1065.3|1064.8|1064.7|1064.2|368
1654626600000|2022-06-07 18:30:00|1064.9|1064.4|1065.9|1065.4|1066|1065.5|1064.9|1064.4|376
1654626900000|2022-06-07 18:35:00|1066|1065.5|1066.1|1065.6|1066.2|1065.7|1065.5|1065|557
1654627200000|2022-06-07 18:40:00|1066.2|1065.7|1065|1064.5|1066.2|1065.7|1064.9|1064.4|569
1654627500000|2022-06-07 18:45:00|1064.9|1064.4|1064.9|1064.4|1065.4|1064.9|1064.5|1064|440
1654627800000|2022-06-07 18:50:00|1064.8|1064.3|1065.4|1064.9|1065.4|1064.9|1064.7|1064.2|504
1654628100000|2022-06-07 18:55:00|1065.3|1064.8|1065.7|1065.2|1065.9|1065.4|1065.2|1064.7|587
1654628400000|2022-06-07 19:00:00|1065.6|1065.1|1066.6|1066.1|1066.7|1066.2|1065.6|1065.1|605
1654628700000|2022-06-07 19:05:00|1066.7|1066.2|1066.9|1066.4|1067.2|1066.7|1066.5|1066|520
1654629000000|2022-06-07 19:10:00|1067|1066.5|1066.6|1066.1|1067|1066.5|1066.3|1065.8|713
1654629300000|2022-06-07 19:15:00|1066.7|1066.2|1067|1066.5|1067.2|1066.7|1066.6|1066.1|382
1654629600000|2022-06-07 19:20:00|1067.1|1066.6|1067.1|1066.6|1067.6|1067.1|1066.9|1066.4|398
1654629900000|2022-06-07 19:25:00|1067.2|1066.7|1067.1|1066.6|1067.4|1066.9|1067|1066.5|490
1654630200000|2022-06-07 19:30:00|1067|1066.5|1067.7|1067.2|1067.8|1067.3|1067|1066.5|807
1654630500000|2022-06-07 19:35:00|1067.8|1067.3|1068|1067.5|1068.4|1067.9|1067.7|1067.2|739
1654630800000|2022-06-07 19:40:00|1068.1|1067.6|1067.6|1067.1|1068.2|1067.7|1067.4|1066.9|889
1654631100000|2022-06-07 19:45:00|1067.5|1067|1067.8|1067.3|1068.1|1067.6|1067.5|1067|1229
1654631400000|2022-06-07 19:50:00|1067.7|1067.2|1068.5|1068|1068.6|1068.1|1067.4|1066.9|2639
1654631700000|2022-06-07 19:55:00|1068.6|1068.1|1068.6|1068.1|1068.8|1068.3|1067.9|1067.4|11526
1654632000000|2022-06-07 20:00:00|1068.7|1067.7|1067.3|1066.3|1068.7|1067.7|1067.2|1066.2|1286
1654632300000|2022-06-07 20:05:00|1067.2|1066.2|1067.1|1066.1|1067.4|1066.4|1067|1066|233
1654632600000|2022-06-07 20:10:00|1067|1066|1066.9|1065.9|1067.3|1066.3|1066.8|1065.8|232
1654632900000|2022-06-07 20:15:00|1066.8|1065.8|1066.9|1065.9|1067.4|1066.4|1066.8|1065.8|194
1654633200000|2022-06-07 20:20:00|1067|1066|1066.9|1065.9|1067.4|1066.4|1066.9|1065.9|32
1654633500000|2022-06-07 20:25:00|1067|1066|1066.8|1065.8|1067|1066|1066.8|1065.8|5
1654633800000|2022-06-07 20:30:00|1066.7|1065.7|1066.8|1065.8|1066.8|1065.8|1066.7|1065.7|4
1654634100000|2022-06-07 20:35:00|1067.1|1066.1|1067.4|1066.4|1067.4|1066.4|1067.1|1066.1|66
1654634400000|2022-06-07 20:40:00|1067.6|1066.6|1067.6|1066.6|1067.8|1066.8|1067.6|1066.6|25
1654634700000|2022-06-07 20:45:00|1067.7|1066.7|1067.6|1066.6|1067.9|1066.9|1067.6|1066.6|99
1654635000000|2022-06-07 20:50:00|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.4|1066.4|64
1654635300000|2022-06-07 20:55:00|1067.5|1066.5|1067|1066|1067.6|1066.6|1066.8|1065.8|120
1654635600000|2022-06-07 21:00:00|1066.7|1065.7|1066.1|1065.1|1066.7|1065.7|1066.1|1065.1|11
1654636200000|2022-06-07 21:10:00|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1068.2|1066.2|1068.4|1066.4|1067.3|1065.3|0
1654639500000|2022-06-07 22:05:00|1068.1|1066.1|1067.9|1065.9|1068.2|1066.2|1067.6|1065.6|0
1654639800000|2022-06-07 22:10:00|1068|1066|1068.5|1066.5|1068.8|1066.8|1068|1066|0
1654640100000|2022-06-07 22:15:00|1068.6|1066.6|1068.3|1066.3|1068.6|1066.6|1068.1|1066.1|0
1654640400000|2022-06-07 22:20:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1067.9|1065.9|0
1654640700000|2022-06-07 22:25:00|1068.3|1066.3|1068.1|1066.1|1068.4|1066.4|1067.9|1065.9|0
1654641000000|2022-06-07 22:30:00|1068.2|1066.2|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|0
1654641300000|2022-06-07 22:35:00|1068|1066|1067.7|1065.7|1068.1|1066.1|1067.5|1065.5|0
1654641600000|2022-06-07 22:40:00|1067.8|1065.8|1068|1066|1068.1|1066.1|1067.7|1065.7|0
1654641900000|2022-06-07 22:45:00|1068.1|1066.1|1067.6|1065.6|1068.1|1066.1|1067.5|1065.5|0
1654642200000|2022-06-07 22:50:00|1067.7|1065.7|1067.9|1065.9|1067.9|1065.9|1067.5|1065.5|0
1654642500000|2022-06-07 22:55:00|1067.8|1065.8|1067.9|1065.9|1067.9|1065.9|1067.7|1065.7|0
1654642800000|2022-06-07 23:00:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|0
1654643100000|2022-06-07 23:05:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1068|1066|0
1654643400000|2022-06-07 23:10:00|1068|1066|1067.9|1065.9|1068.1|1066.1|1067.9|1065.9|0
1654643700000|2022-06-07 23:15:00|1068.1|1066.1|1068.1|1066.1|1068.2|1066.2|1067.9|1065.9|0
1654644000000|2022-06-07 23:20:00|1068|1066|1068.1|1066.1|1068.2|1066.2|1067.9|1065.9|0
1654644300000|2022-06-07 23:25:00|1068.2|1066.2|1068.1|1066.1|1068.4|1066.4|1068.1|1066.1|0
1654644600000|2022-06-07 23:30:00|1068.2|1066.2|1067.4|1065.4|1068.2|1066.2|1067.4|1065.4|0
1654644900000|2022-06-07 23:35:00|1067.3|1065.3|1067.3|1065.3|1067.7|1065.7|1067.3|1065.3|0
1654645200000|2022-06-07 23:40:00|1067.2|1065.2|1066.7|1064.7|1067.4|1065.4|1066.5|1064.5|0
1654645500000|2022-06-07 23:45:00|1066.8|1064.8|1066.3|1064.3|1066.9|1064.9|1066.3|1064.3|0
1654645800000|2022-06-07 23:50:00|1066.2|1064.2|1066.5|1064.5|1066.7|1064.7|1066.2|1064.2|0
1654646100000|2022-06-07 23:55:00|1066.4|1064.4|1066.5|1064.5|1066.6|1064.6|1066.3|1064.3|0
1654646400000|2022-06-08 00:00:00|1066.4|1064.4|1065.5|1064.5|1066.5|1065.1|1064.9|1063.9|13
1654646700000|2022-06-08 00:05:00|1065.4|1064.4|1066.2|1065.2|1066.3|1065.3|1065.4|1064.4|32
1654647000000|2022-06-08 00:10:00|1066.1|1065.1|1066.7|1065.7|1066.7|1065.7|1065.8|1064.8|58
1654647300000|2022-06-08 00:15:00|1066.8|1065.8|1066.6|1065.6|1067|1066|1066.5|1065.5|25
1654647600000|2022-06-08 00:20:00|1066.2|1065.2|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|21
1654647900000|2022-06-08 00:25:00|1065.8|1064.8|1065.9|1064.9|1066|1065|1065.5|1064.5|12
1654648200000|2022-06-08 00:30:00|1065.8|1064.8|1066.6|1065.6|1066.7|1065.7|1065.8|1064.8|13
1654648500000|2022-06-08 00:35:00|1066.5|1065.5|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|7
1654648800000|2022-06-08 00:40:00|1067.4|1066.4|1067.7|1066.7|1068|1067|1067.4|1066.4|21
1654649100000|2022-06-08 00:45:00|1067.4|1066.4|1067.3|1066.3|1067.8|1066.8|1067.3|1066.3|14
1654649400000|2022-06-08 00:50:00|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1067.1|1066.1|14
1654649700000|2022-06-08 00:55:00|1067.4|1066.4|1067.4|1066.4|1067.7|1066.7|1067.3|1066.3|19
1654650000000|2022-06-08 01:00:00|1067.6|1066.6|1067.8|1066.8|1068.1|1067.1|1067.5|1066.5|94
1654650300000|2022-06-08 01:05:00|1067.9|1066.9|1067.6|1066.6|1068|1067|1067.2|1066.2|59
1654650600000|2022-06-08 01:10:00|1067.2|1066.2|1067.6|1066.6|1067.8|1066.8|1067.2|1066.2|54
1654650900000|2022-06-08 01:15:00|1067.8|1066.8|1068.3|1067.3|1069|1068|1067.5|1066.5|87
1654651200000|2022-06-08 01:20:00|1068.5|1067.5|1067.3|1066.3|1068.6|1067.6|1066.7|1065.7|16
1654651500000|2022-06-08 01:25:00|1066.9|1065.9|1066.7|1065.7|1067.1|1066.1|1066.3|1065.3|80
1654651800000|2022-06-08 01:30:00|1066.9|1065.9|1067.9|1066.9|1069.7|1068.7|1066.8|1065.8|94
1654652100000|2022-06-08 01:35:00|1068.4|1067.4|1069|1068|1069.4|1068.4|1068|1067|62
1654652400000|2022-06-08 01:40:00|1068.7|1067.7|1069.7|1068.7|1069.7|1068.7|1068.2|1067.2|52
1654652700000|2022-06-08 01:45:00|1069.2|1068.2|1069.1|1068.1|1070.1|1069.1|1067.6|1066.6|84
1654653000000|2022-06-08 01:50:00|1069.3|1068.3|1069.6|1068.6|1070.3|1069.3|1069.3|1068.3|17
1654653300000|2022-06-08 01:55:00|1070.2|1069.2|1071.2|1070.2|1071.4|1070.4|1070.2|1069.2|33
1654653600000|2022-06-08 02:00:00|1071.3|1070.3|1071.9|1070.9|1072.2|1071.2|1071.1|1070.1|46
1654653900000|2022-06-08 02:05:00|1072.6|1071.6|1072.4|1071.4|1072.6|1071.6|1071.8|1070.8|15
1654654200000|2022-06-08 02:10:00|1071.8|1070.8|1072.5|1071.5|1072.6|1071.6|1071.6|1070.6|16
1654654500000|2022-06-08 02:15:00|1072.4|1071.4|1072.8|1071.8|1073|1072|1072|1071|15
1654654800000|2022-06-08 02:20:00|1073.3|1072.3|1072.3|1071.3|1073.3|1072.3|1072.3|1071.3|20
1654655100000|2022-06-08 02:25:00|1072.9|1071.9|1074.2|1073.2|1074.2|1073.2|1072.9|1071.9|44
1654655400000|2022-06-08 02:30:00|1074.1|1073.1|1074.5|1073.5|1074.5|1073.5|1073.9|1072.9|23
1654655700000|2022-06-08 02:35:00|1074.3|1073.3|1074.9|1073.9|1075.4|1074.4|1074.2|1073.2|32
1654656000000|2022-06-08 02:40:00|1074.7|1073.7|1074.8|1073.8|1075.6|1074.6|1074.7|1073.7|43
1654656300000|2022-06-08 02:45:00|1075|1074|1073.7|1072.7|1075|1074|1073.6|1072.6|11
1654656600000|2022-06-08 02:50:00|1073.8|1072.8|1074.3|1073.3|1074.6|1073.6|1073.7|1072.7|30
1654656900000|2022-06-08 02:55:00|1073.7|1072.7|1073.6|1072.6|1074.3|1073.3|1073.5|1072.5|30
1654657200000|2022-06-08 03:00:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.5|1071.5|27
1654657500000|2022-06-08 03:05:00|1072.4|1071.4|1070.2|1069.2|1072.4|1071.4|1070.2|1069.2|125
1654657800000|2022-06-08 03:10:00|1070|1069|1068.9|1067.9|1070.3|1069.3|1068.2|1067.2|137
1654658100000|2022-06-08 03:15:00|1068.6|1067.6|1067.6|1066.6|1069.6|1068.6|1067.6|1066.6|180
1654658400000|2022-06-08 03:20:00|1067.4|1066.4|1069.2|1068.2|1069.3|1068.3|1067.4|1066.4|40
1654658700000|2022-06-08 03:25:00|1069.1|1068.1|1068.6|1067.6|1069.1|1068.1|1067.7|1066.7|48
1654659000000|2022-06-08 03:30:00|1068.8|1067.8|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|18
1654659300000|2022-06-08 03:35:00|1068.7|1067.7|1069.6|1068.6|1069.8|1068.8|1068.7|1067.7|21
1654659600000|2022-06-08 03:40:00|1069.9|1068.9|1069.4|1068.4|1069.9|1068.9|1069.3|1068.3|25
1654659900000|2022-06-08 03:45:00|1069.5|1068.5|1070.1|1069.1|1070.2|1069.2|1069.4|1068.4|60
1654660200000|2022-06-08 03:50:00|1069.9|1068.9|1069.9|1068.9|1070.1|1069.1|1069.8|1068.8|18
1654660500000|2022-06-08 03:55:00|1069.6|1068.6|1069.7|1068.7|1070|1069|1069.6|1068.6|29
1654660800000|2022-06-08 04:00:00|1069.5|1068.5|1069.3|1068.3|1069.8|1068.8|1069.2|1068.2|45
1654661100000|2022-06-08 04:05:00|1069.4|1068.4|1068.9|1067.9|1069.4|1068.4|1068.9|1067.9|72
1654661400000|2022-06-08 04:10:00|1068.8|1067.8|1068.9|1067.9|1069|1068|1068.7|1067.7|18
1654661700000|2022-06-08 04:15:00|1068.8|1067.8|1069.2|1068.2|1069.2|1068.2|1068.7|1067.7|34
1654662000000|2022-06-08 04:20:00|1069|1068|1069.4|1068.4|1069.6|1068.6|1068.9|1067.9|15
1654662300000|2022-06-08 04:25:00|1069.5|1068.5|1069.2|1068.2|1069.5|1068.5|1069.1|1068.1|12
1654662600000|2022-06-08 04:30:00|1069.1|1068.1|1068.5|1067.5|1069.1|1068.1|1068.5|1067.5|51
1654662900000|2022-06-08 04:35:00|1068.6|1067.6|1068.5|1067.5|1068.6|1067.6|1067.8|1066.8|21
1654663200000|2022-06-08 04:40:00|1068.7|1067.7|1069.5|1068.5|1069.5|1068.5|1068.7|1067.7|78
1654663500000|2022-06-08 04:45:00|1069.4|1068.4|1069.3|1068.3|1069.5|1068.5|1069.2|1068.2|33
1654663800000|2022-06-08 04:50:00|1069.2|1068.2|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|56
1654664100000|2022-06-08 04:55:00|1068.7|1067.7|1068.4|1067.4|1069.1|1068.1|1068.3|1067.3|68
1654664400000|2022-06-08 05:00:00|1068.6|1067.6|1069.6|1068.6|1069.6|1068.6|1067.6|1066.6|99
1654664700000|2022-06-08 05:05:00|1069.5|1068.5|1071.9|1070.9|1072|1071|1069.5|1068.5|133
1654665000000|2022-06-08 05:10:00|1072.3|1071.3|1074|1073|1074.3|1073.3|1072.2|1071.2|301
1654665300000|2022-06-08 05:15:00|1073.6|1072.6|1071.6|1070.6|1073.8|1072.8|1071.5|1070.5|74
1654665600000|2022-06-08 05:20:00|1071.5|1070.5|1070.7|1069.7|1072.4|1071.4|1070.7|1069.7|122
1654665900000|2022-06-08 05:25:00|1070.6|1069.6|1070.2|1069.2|1070.8|1069.8|1070.1|1069.1|83
1654666200000|2022-06-08 05:30:00|1070|1069|1071|1070|1071.7|1070.7|1070|1069|46
1654666500000|2022-06-08 05:35:00|1070.8|1069.8|1071.1|1070.1|1071.1|1070.1|1070.5|1069.5|36
1654666800000|2022-06-08 05:40:00|1071.5|1070.5|1071.6|1070.6|1072.2|1071.2|1071.1|1070.1|58
1654667100000|2022-06-08 05:45:00|1071.8|1070.8|1073.2|1072.2|1073.4|1072.4|1071.8|1070.8|62
1654667400000|2022-06-08 05:50:00|1073.1|1072.1|1073.3|1072.3|1073.3|1072.3|1072.9|1071.9|14
1654667700000|2022-06-08 05:55:00|1073|1072|1073.6|1072.6|1073.6|1072.6|1072.4|1071.4|15
1654668000000|2022-06-08 06:00:00|1073.8|1072.8|1073.3|1072.3|1074.1|1073.1|1073.1|1072.1|150
1654668300000|2022-06-08 06:05:00|1073.4|1072.4|1074.3|1073.3|1074.4|1073.4|1073.3|1072.3|83
1654668600000|2022-06-08 06:10:00|1073.9|1072.9|1073.5|1072.5|1074|1073|1073.3|1072.3|56
1654668900000|2022-06-08 06:15:00|1073.4|1072.4|1073.7|1072.7|1073.7|1072.7|1072.9|1071.9|93
1654669200000|2022-06-08 06:20:00|1073.5|1072.5|1074.3|1073.3|1074.4|1073.4|1073.2|1072.2|145
1654669500000|2022-06-08 06:25:00|1074.2|1073.2|1074.1|1073.1|1074.7|1073.7|1073.7|1072.7|229
1654669800000|2022-06-08 06:30:00|1073.9|1072.9|1074.4|1073.4|1074.9|1073.9|1073.8|1072.8|194
1654670100000|2022-06-08 06:35:00|1074.3|1073.3|1074|1073|1075|1074|1074|1073|185
1654670400000|2022-06-08 06:40:00|1073.7|1072.7|1074|1073|1074.2|1073.2|1073.6|1072.6|194
1654670700000|2022-06-08 06:45:00|1073.7|1072.7|1074.6|1073.6|1074.8|1073.8|1073.7|1072.7|213
1654671000000|2022-06-08 06:50:00|1074.4|1073.4|1074.6|1073.6|1075.2|1074.2|1074.4|1073.4|279
1654671300000|2022-06-08 06:55:00|1074.4|1073.4|1075.2|1074.2|1075.3|1074.3|1074.4|1073.4|183
1654671600000|2022-06-08 07:00:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.3|1074.5|1073.5|346
1654671900000|2022-06-08 07:05:00|1075|1074|1073.9|1072.9|1075.3|1074.3|1073.5|1072.5|497
1654672200000|2022-06-08 07:10:00|1073.8|1072.8|1074.7|1073.7|1074.9|1073.9|1073.2|1072.2|275
1654672500000|2022-06-08 07:15:00|1074.6|1073.6|1075.3|1074.3|1075.7|1074.7|1074.6|1073.6|241
1654672800000|2022-06-08 07:20:00|1075.2|1074.2|1075|1074|1075.4|1074.4|1074.2|1073.2|203
1654673100000|2022-06-08 07:25:00|1074.9|1073.9|1075|1074|1075.4|1074.4|1074.6|1073.6|136
1654673400000|2022-06-08 07:30:00|1075.1|1074.1|1075.8|1074.8|1075.9|1074.9|1075|1074|433
1654673700000|2022-06-08 07:35:00|1075.9|1074.9|1076|1075|1076.1|1075.1|1075.4|1074.4|133
1654674000000|2022-06-08 07:40:00|1076.1|1075.1|1075.8|1074.8|1076.3|1075.3|1075.7|1074.7|217
1654674300000|2022-06-08 07:45:00|1075.9|1074.9|1075.5|1074.5|1076.1|1075.1|1075.3|1074.3|243
1654674600000|2022-06-08 07:50:00|1075.2|1074.2|1073.9|1072.9|1075.3|1074.3|1073.8|1072.8|406
1654674900000|2022-06-08 07:55:00|1073.8|1072.8|1073.4|1072.4|1074.3|1073.3|1073.4|1072.4|208
1654675200000|2022-06-08 08:00:00|1073.3|1072.3|1073.2|1072.2|1074.1|1073.1|1072.8|1071.8|314
1654675500000|2022-06-08 08:05:00|1073.4|1072.4|1073.9|1072.9|1074.1|1073.1|1072.7|1071.7|333
1654675800000|2022-06-08 08:10:00|1073.8|1072.8|1073.7|1072.7|1074.2|1073.2|1073.4|1072.4|290
1654676100000|2022-06-08 08:15:00|1073.6|1072.6|1073.4|1072.4|1073.6|1072.6|1072.4|1071.4|132
1654676400000|2022-06-08 08:20:00|1073.6|1072.6|1073.7|1072.7|1074.1|1073.1|1073.2|1072.2|121
1654676700000|2022-06-08 08:25:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.5|1072.5|78
1654677000000|2022-06-08 08:30:00|1074|1073|1073.8|1072.8|1074.1|1073.1|1073.5|1072.5|607
1654677300000|2022-06-08 08:35:00|1074|1073|1073.5|1072.5|1074.4|1073.4|1073.5|1072.5|196
1654677600000|2022-06-08 08:40:00|1073.6|1072.6|1073.8|1072.8|1073.8|1072.8|1073.4|1072.4|68
1654677900000|2022-06-08 08:45:00|1073.9|1072.9|1074|1073|1074.1|1073.1|1073.5|1072.5|604
1654678200000|2022-06-08 08:50:00|1073.9|1072.9|1074.2|1073.2|1074.2|1073.2|1073.3|1072.3|141
1654678500000|2022-06-08 08:55:00|1074|1073|1073.6|1072.6|1074|1073|1073.3|1072.3|114
1654678800000|2022-06-08 09:00:00|1073.5|1072.5|1072.6|1071.6|1073.9|1072.9|1072.6|1071.6|735
1654679100000|2022-06-08 09:05:00|1072.5|1071.5|1071.9|1070.9|1072.5|1071.5|1071.8|1070.8|797
1654679400000|2022-06-08 09:10:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1072|1071|274
1654679700000|2022-06-08 09:15:00|1072.8|1071.8|1073|1072|1073.1|1072.1|1072.6|1071.6|89
1654680000000|2022-06-08 09:20:00|1073.1|1072.1|1073.3|1072.3|1073.4|1072.4|1073.1|1072.1|44
1654680300000|2022-06-08 09:25:00|1073.2|1072.2|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|122
1654680600000|2022-06-08 09:30:00|1073|1072|1073.6|1072.6|1073.7|1072.7|1073|1072|60
1654680900000|2022-06-08 09:35:00|1073.7|1072.7|1073.4|1072.4|1073.7|1072.7|1073.2|1072.2|153
1654681200000|2022-06-08 09:40:00|1073.5|1072.5|1073.5|1072.5|1073.8|1072.8|1073.1|1072.1|777
1654681500000|2022-06-08 09:45:00|1073.7|1072.7|1073.4|1072.4|1073.8|1072.8|1073.3|1072.3|597
1654681800000|2022-06-08 09:50:00|1073.3|1072.3|1072.9|1071.9|1073.4|1072.4|1072.9|1071.9|248
1654682100000|2022-06-08 09:55:00|1072.8|1071.8|1072.7|1071.7|1073.1|1072.1|1072.6|1071.6|161
1654682400000|2022-06-08 10:00:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072|1071|111
1654682700000|2022-06-08 10:05:00|1073|1072|1072.5|1071.5|1073|1072|1072.2|1071.2|195
1654683000000|2022-06-08 10:10:00|1072.7|1071.7|1072.7|1071.7|1073|1072|1072.6|1071.6|177
1654683300000|2022-06-08 10:15:00|1072.8|1071.8|1072.6|1071.6|1073.2|1072.2|1072.4|1071.4|224
1654683600000|2022-06-08 10:20:00|1072.7|1071.7|1072.9|1071.9|1073|1072|1072.6|1071.6|123
1654683900000|2022-06-08 10:25:00|1073|1072|1073|1072|1073.2|1072.2|1072.8|1071.8|281
1654684200000|2022-06-08 10:30:00|1073.1|1072.1|1072.9|1071.9|1073.1|1072.1|1072.7|1071.7|622
1654684500000|2022-06-08 10:35:00|1073|1072|1073.7|1072.7|1073.8|1072.8|1073|1072|429
1654684800000|2022-06-08 10:40:00|1073.8|1072.8|1073.7|1072.7|1074|1073|1073.6|1072.6|174
1654685100000|2022-06-08 10:45:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.3|1072.3|171
1654685400000|2022-06-08 10:50:00|1074.2|1073.2|1074.5|1073.5|1074.6|1073.6|1073.9|1072.9|175
1654685700000|2022-06-08 10:55:00|1074.6|1073.6|1074.4|1073.4|1074.7|1073.7|1074.1|1073.1|113
1654686000000|2022-06-08 11:00:00|1074.1|1073.1|1073.7|1072.7|1074.1|1073.1|1073.5|1072.5|121
1654686300000|2022-06-08 11:05:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.7|1072.7|84
1654686600000|2022-06-08 11:10:00|1074|1073|1075|1074|1075.3|1074.3|1073.9|1072.9|340
1654686900000|2022-06-08 11:15:00|1075.1|1074.1|1075.2|1074.2|1075.4|1074.4|1074.8|1073.8|235
1654687200000|2022-06-08 11:20:00|1075.3|1074.3|1074.9|1073.9|1075.3|1074.3|1074.8|1073.8|80
1654687500000|2022-06-08 11:25:00|1075|1074|1075.1|1074.1|1075.2|1074.2|1074.9|1073.9|81
1654687800000|2022-06-08 11:30:00|1075|1074|1075.5|1074.5|1075.5|1074.5|1075|1074|122
1654688100000|2022-06-08 11:35:00|1075.4|1074.4|1075.1|1074.1|1075.6|1074.6|1075|1074|119
1654688400000|2022-06-08 11:40:00|1075|1074|1074.6|1073.6|1075|1074|1074.6|1073.6|129
1654688700000|2022-06-08 11:45:00|1074.5|1073.5|1074.1|1073.1|1074.6|1073.6|1074.1|1073.1|63
1654689000000|2022-06-08 11:50:00|1074|1073|1073.8|1072.8|1074.3|1073.3|1073.8|1072.8|99
1654689300000|2022-06-08 11:55:00|1073.7|1072.7|1073.6|1072.6|1074|1073|1073.5|1072.5|145
1654689600000|2022-06-08 12:00:00|1073.5|1072.5|1073.8|1072.8|1074|1073|1073.3|1072.3|156
1654689900000|2022-06-08 12:05:00|1073.9|1072.9|1073.6|1072.6|1074.4|1073.4|1073.6|1072.6|138
1654690200000|2022-06-08 12:10:00|1073.7|1072.7|1073.8|1072.8|1073.9|1072.9|1073.3|1072.3|228
1654690500000|2022-06-08 12:15:00|1073.7|1072.7|1073.5|1072.5|1073.7|1072.7|1073.1|1072.1|205
1654690800000|2022-06-08 12:20:00|1073.4|1072.4|1072.3|1071.3|1073.5|1072.5|1072.2|1071.2|238
1654691100000|2022-06-08 12:25:00|1072.2|1071.2|1071.7|1070.7|1072.4|1071.4|1071.5|1070.5|761
1654691400000|2022-06-08 12:30:00|1071.6|1070.6|1070.8|1069.8|1071.7|1070.7|1070.2|1069.2|529
1654691700000|2022-06-08 12:35:00|1070.7|1069.7|1071.6|1070.6|1071.6|1070.6|1070.6|1069.6|12330
1654692000000|2022-06-08 12:40:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.1|1070.1|591
1654692300000|2022-06-08 12:45:00|1072.3|1071.3|1072.4|1071.4|1072.8|1071.8|1072.2|1071.2|258
1654692600000|2022-06-08 12:50:00|1072.5|1071.5|1071.6|1070.6|1072.9|1071.9|1071.4|1070.4|222
1654692900000|2022-06-08 12:55:00|1071.5|1070.5|1072|1071|1072.4|1071.4|1071.4|1070.4|289
1654693200000|2022-06-08 13:00:00|1071.9|1070.9|1071.7|1070.7|1072.2|1071.2|1071.1|1070.1|590
1654693500000|2022-06-08 13:05:00|1071.6|1070.6|1072.4|1071.4|1072.6|1071.6|1071.5|1070.5|348
1654693800000|2022-06-08 13:10:00|1072.3|1071.3|1072.8|1071.8|1072.8|1071.8|1072.1|1071.1|210
1654694100000|2022-06-08 13:15:00|1072.9|1071.9|1072.4|1071.4|1072.9|1071.9|1072.3|1071.3|194
1654694400000|2022-06-08 13:20:00|1072.5|1071.5|1072.9|1071.9|1073|1072|1072.4|1071.4|254
1654694700000|2022-06-08 13:25:00|1073|1072|1073.3|1072.3|1073.5|1072.5|1072.9|1071.9|379
1654695000000|2022-06-08 13:30:00|1073.1|1072.6|1071.3|1070.8|1073.2|1072.7|1069.7|1069.2|5757
1654695300000|2022-06-08 13:35:00|1071.4|1070.9|1073.4|1072.9|1073.6|1073.1|1071|1070.5|3474
1654695600000|2022-06-08 13:40:00|1073.5|1073|1072.9|1072.4|1073.7|1073.2|1072.3|1071.8|2416
1654695900000|2022-06-08 13:45:00|1073|1072.5|1074.7|1074.2|1075.3|1074.8|1072.8|1072.3|2329
1654696200000|2022-06-08 13:50:00|1074.8|1074.3|1076.1|1075.6|1076.2|1075.7|1074.1|1073.6|1324
1654696500000|2022-06-08 13:55:00|1076.2|1075.7|1076.2|1075.7|1076.9|1076.4|1075.9|1075.4|2269
1654696800000|2022-06-08 14:00:00|1076.3|1075.8|1075.1|1074.6|1076.3|1075.8|1074|1073.5|1981
1654697100000|2022-06-08 14:05:00|1075.2|1074.7|1074.4|1073.9|1075.6|1075.1|1074.4|1073.9|1597
1654697400000|2022-06-08 14:10:00|1074.3|1073.8|1071.6|1071.1|1074.3|1073.8|1071.5|1071|2368
1654697700000|2022-06-08 14:15:00|1071.5|1071|1072|1071.5|1072.2|1071.7|1070.8|1070.3|2563
1654698000000|2022-06-08 14:20:00|1072.1|1071.6|1073.2|1072.7|1073.6|1073.1|1072.1|1071.6|1972
1654698300000|2022-06-08 14:25:00|1073.1|1072.6|1071.3|1070.8|1073.1|1072.6|1071.3|1070.8|1891
1654698600000|2022-06-08 14:30:00|1071.2|1070.7|1072.1|1071.6|1072.7|1072.2|1071.1|1070.6|1432
1654698900000|2022-06-08 14:35:00|1072.2|1071.7|1072.2|1071.7|1073.1|1072.6|1072|1071.5|1349
1654699200000|2022-06-08 14:40:00|1072.3|1071.8|1071.7|1071.2|1072.9|1072.4|1070.9|1070.4|1342
1654699500000|2022-06-08 14:45:00|1071.8|1071.3|1072.4|1071.9|1073.2|1072.7|1071.8|1071.3|1445
1654699800000|2022-06-08 14:50:00|1072.5|1072|1073|1072.5|1073.1|1072.6|1072.2|1071.7|1055
1654700100000|2022-06-08 14:55:00|1072.9|1072.4|1072.3|1071.8|1073|1072.5|1071.9|1071.4|1024
1654700400000|2022-06-08 15:00:00|1072.5|1072|1071.7|1071.2|1072.5|1072|1071.2|1070.7|1097
1654700700000|2022-06-08 15:05:00|1071.8|1071.3|1072.9|1072.4|1072.9|1072.4|1071.8|1071.3|1260
1654701000000|2022-06-08 15:10:00|1072.8|1072.3|1074.7|1074.2|1074.7|1074.2|1072.6|1072.1|935
1654701300000|2022-06-08 15:15:00|1074.8|1074.3|1075.9|1075.4|1076|1075.5|1074.4|1073.9|1123
1654701600000|2022-06-08 15:20:00|1075.7|1075.2|1075.6|1075.1|1076.4|1075.9|1075.4|1074.9|1408
1654701900000|2022-06-08 15:25:00|1075.7|1075.2|1075.7|1075.2|1075.8|1075.3|1075.2|1074.7|1231
1654702200000|2022-06-08 15:30:00|1075.6|1075.1|1075.8|1075.3|1076.1|1075.6|1075.1|1074.6|1183
1654702500000|2022-06-08 15:35:00|1075.9|1075.4|1076.9|1076.4|1077|1076.5|1075.6|1075.1|1586
1654702800000|2022-06-08 15:40:00|1077|1076.5|1076|1075.5|1077.9|1077.4|1075.8|1075.3|1216
1654703100000|2022-06-08 15:45:00|1076.1|1075.6|1076.5|1076|1076.7|1076.2|1075.9|1075.4|1014
1654703400000|2022-06-08 15:50:00|1076.4|1075.9|1076.9|1076.4|1077.2|1076.7|1076.4|1075.9|1040
1654703700000|2022-06-08 15:55:00|1076.8|1076.3|1076.5|1076|1077|1076.5|1076.3|1075.8|1114
1654704000000|2022-06-08 16:00:00|1076.4|1075.9|1077.2|1076.7|1077.9|1077.4|1076|1075.5|746
1654704300000|2022-06-08 16:05:00|1077.3|1076.8|1076.6|1076.1|1077.3|1076.8|1076.1|1075.6|766
1654704600000|2022-06-08 16:10:00|1076.7|1076.2|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|716
1654704900000|2022-06-08 16:15:00|1076.3|1075.8|1075.7|1075.2|1076.3|1075.8|1075.1|1074.6|1304
1654705200000|2022-06-08 16:20:00|1075.8|1075.3|1074.1|1073.6|1075.8|1075.3|1073.6|1073.1|1131
1654705500000|2022-06-08 16:25:00|1074|1073.5|1073.9|1073.4|1074.1|1073.6|1072.7|1072.2|798
1654705800000|2022-06-08 16:30:00|1073.8|1073.3|1072.7|1072.2|1073.9|1073.4|1072.3|1071.8|1128
1654706100000|2022-06-08 16:35:00|1072.8|1072.3|1071.3|1070.8|1072.9|1072.4|1071.3|1070.8|757
1654706400000|2022-06-08 16:40:00|1071.2|1070.7|1069.9|1069.4|1071.5|1071|1069.8|1069.3|1134
1654706700000|2022-06-08 16:45:00|1069.8|1069.3|1071.1|1070.6|1071.2|1070.7|1069.4|1068.9|1732
1654707000000|2022-06-08 16:50:00|1071.2|1070.7|1071.4|1070.9|1071.5|1071|1070.7|1070.2|1037
1654707300000|2022-06-08 16:55:00|1071.3|1070.8|1072.7|1072.2|1072.7|1072.2|1071.1|1070.6|700
1654707600000|2022-06-08 17:00:00|1072.6|1072.1|1072.1|1071.6|1072.8|1072.3|1071.6|1071.1|685
1654707900000|2022-06-08 17:05:00|1072|1071.5|1073.3|1072.8|1073.5|1073|1072|1071.5|658
1654708200000|2022-06-08 17:10:00|1073.4|1072.9|1073|1072.5|1073.7|1073.2|1072.7|1072.2|808
1654708500000|2022-06-08 17:15:00|1073.1|1072.6|1073.1|1072.6|1073.3|1072.8|1072.2|1071.7|879
1654708800000|2022-06-08 17:20:00|1073|1072.5|1072.9|1072.4|1073.2|1072.7|1072.6|1072.1|615
1654709100000|2022-06-08 17:25:00|1073|1072.5|1072.2|1071.7|1073.1|1072.6|1072|1071.5|1126
1654709400000|2022-06-08 17:30:00|1072.1|1071.6|1071.3|1070.8|1072.3|1071.8|1070.8|1070.3|1038
1654709700000|2022-06-08 17:35:00|1071.4|1070.9|1070.3|1069.8|1071.4|1070.9|1070.3|1069.8|880
1654710000000|2022-06-08 17:40:00|1070.2|1069.7|1071.9|1071.4|1071.9|1071.4|1070.2|1069.7|786
1654710300000|2022-06-08 17:45:00|1071.8|1071.3|1072.4|1071.9|1072.6|1072.1|1071.4|1070.9|799
1654710600000|2022-06-08 17:50:00|1072.5|1072|1072.4|1071.9|1072.7|1072.2|1071.6|1071.1|798
1654710900000|2022-06-08 17:55:00|1072.5|1072|1072.7|1072.2|1073.2|1072.7|1072.2|1071.7|694
1654711200000|2022-06-08 18:00:00|1072.6|1072.1|1073.4|1072.9|1073.9|1073.4|1072.6|1072.1|1548
1654711500000|2022-06-08 18:05:00|1073.5|1073|1073.7|1073.2|1073.9|1073.4|1073.2|1072.7|849
1654711800000|2022-06-08 18:10:00|1073.6|1073.1|1074.3|1073.8|1074.5|1074|1073.3|1072.8|912
1654712100000|2022-06-08 18:15:00|1074.4|1073.9|1073.7|1073.2|1074.6|1074.1|1073.5|1073|450
1654712400000|2022-06-08 18:20:00|1073.8|1073.3|1074.1|1073.6|1074.6|1074.1|1073.8|1073.3|624
1654712700000|2022-06-08 18:25:00|1074.2|1073.7|1073.4|1072.9|1074.3|1073.8|1072.2|1071.7|754
1654713000000|2022-06-08 18:30:00|1073.3|1072.8|1073.1|1072.6|1074.2|1073.7|1073.1|1072.6|705
1654713300000|2022-06-08 18:35:00|1073|1072.5|1073.2|1072.7|1073.8|1073.3|1072.7|1072.2|746
1654713600000|2022-06-08 18:40:00|1073.3|1072.8|1074.6|1074.1|1074.7|1074.2|1073.2|1072.7|795
1654713900000|2022-06-08 18:45:00|1074.5|1074|1074.5|1074|1075.2|1074.7|1074.2|1073.7|759
1654714200000|2022-06-08 18:50:00|1074.6|1074.1|1073.6|1073.1|1074.6|1074.1|1073.5|1073|1296
1654714500000|2022-06-08 18:55:00|1073.5|1073|1073.4|1072.9|1073.8|1073.3|1073.1|1072.6|949
1654714800000|2022-06-08 19:00:00|1073.5|1073|1073.5|1073|1073.8|1073.3|1072.8|1072.3|857
1654715100000|2022-06-08 19:05:00|1073.4|1072.9|1073.2|1072.7|1073.7|1073.2|1072.5|1072|1279
1654715400000|2022-06-08 19:10:00|1073.1|1072.6|1074.2|1073.7|1074.5|1074|1073|1072.5|740
1654715700000|2022-06-08 19:15:00|1074.3|1073.8|1074.6|1074.1|1074.6|1074.1|1074|1073.5|1256
1654716000000|2022-06-08 19:20:00|1074.7|1074.2|1075.4|1074.9|1075.9|1075.4|1074.6|1074.1|662
1654716300000|2022-06-08 19:25:00|1075.5|1075|1075.4|1074.9|1075.8|1075.3|1075.3|1074.8|848
1654716600000|2022-06-08 19:30:00|1075.5|1075|1076.1|1075.6|1076.2|1075.7|1075|1074.5|876
1654716900000|2022-06-08 19:35:00|1076|1075.5|1075.8|1075.3|1076.2|1075.7|1075.5|1075|805
1654717200000|2022-06-08 19:40:00|1075.7|1075.2|1075.5|1075|1075.8|1075.3|1075|1074.5|975
1654717500000|2022-06-08 19:45:00|1075.6|1075.1|1074|1073.5|1075.7|1075.2|1074|1073.5|1286
1654717800000|2022-06-08 19:50:00|1074.5|1074|1074|1073.5|1075|1074.5|1073.7|1073.2|2138
1654718100000|2022-06-08 19:55:00|1074.1|1073.6|1073.2|1072.7|1074.4|1073.9|1072.8|1072.3|12744
1654718400000|2022-06-08 20:00:00|1073.4|1072.2|1073|1072|1073.5|1072.5|1072.9|1071.9|978
1654718700000|2022-06-08 20:05:00|1073.1|1072.1|1073.5|1072.5|1073.6|1072.6|1072.9|1071.9|175
1654719000000|2022-06-08 20:10:00|1073.6|1072.6|1073.2|1072.2|1073.6|1072.6|1073|1072|144
1654719300000|2022-06-08 20:15:00|1073.3|1072.3|1073.3|1072.3|1073.5|1072.5|1073.2|1072.2|82
1654719600000|2022-06-08 20:20:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1654719900000|2022-06-08 20:25:00|1073.8|1072.8|1073.8|1072.8|1073.9|1072.9|1073.7|1072.7|23
1654720200000|2022-06-08 20:30:00|||||||||3
1654720500000|2022-06-08 20:35:00|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|16
1654720800000|2022-06-08 20:40:00|||||||||3
1654721100000|2022-06-08 20:45:00|1073.3|1072.3|1072.6|1071.6|1073.3|1072.3|1072.6|1071.6|151
1654721400000|2022-06-08 20:50:00|1072.3|1071.3|1072.7|1071.7|1072.7|1071.7|1072.3|1071.3|14
1654721700000|2022-06-08 20:55:00|1072.8|1071.8|1073|1072|1073.1|1072.1|1072.8|1071.8|535
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1072.7|1070.7|1073.5|1071.5|1072.7|1070.7|0
1654725900000|2022-06-08 22:05:00|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|0
1654726200000|2022-06-08 22:10:00|1072.9|1070.9|1073.1|1071.1|1073.1|1071.1|1072.9|1070.9|0
1654726500000|2022-06-08 22:15:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1073.1|1071.1|0
1654726800000|2022-06-08 22:20:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1073|1071|0
1654727100000|2022-06-08 22:25:00|1073.2|1071.2|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|0
1654727400000|2022-06-08 22:30:00|1073.5|1071.5|1073.7|1071.7|1073.8|1071.8|1073.5|1071.5|0
1654727700000|2022-06-08 22:35:00|1073.6|1071.6|1073.7|1071.7|1073.8|1071.8|1073.3|1071.3|0
1654728000000|2022-06-08 22:40:00|1073.8|1071.8|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|0
1654728300000|2022-06-08 22:45:00|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.6|1071.6|0
1654728600000|2022-06-08 22:50:00|1073.7|1071.7|1074|1072|1074|1072|1073.7|1071.7|0
1654728900000|2022-06-08 22:55:00|1074.1|1072.1|1074|1072|1074.1|1072.1|1073.9|1071.9|0
1654729200000|2022-06-08 23:00:00|1073.9|1071.9|1074|1072|1074.2|1072.2|1073.9|1071.9|0
1654729500000|2022-06-08 23:05:00|1073.9|1071.9|1074|1072|1074.2|1072.2|1073.9|1071.9|0
1654729800000|2022-06-08 23:10:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074|1072|0
1654730400000|2022-06-08 23:20:00|1074.3|1072.3|1074.1|1072.1|1074.3|1072.3|1074.1|1072.1|0
1654730700000|2022-06-08 23:25:00|1074|1072|1073.8|1071.8|1074|1072|1073.6|1071.6|0
1654731000000|2022-06-08 23:30:00|1073.7|1071.7|1074.1|1072.1|1074.3|1072.3|1073.7|1071.7|0
1654731300000|2022-06-08 23:35:00|1074|1072|1073.7|1071.7|1074.1|1072.1|1073.7|1071.7|0
1654731600000|2022-06-08 23:40:00|1073.8|1071.8|1074|1072|1074.1|1072.1|1073.5|1071.5|0
1654731900000|2022-06-08 23:45:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074|1072|0
1654732200000|2022-06-08 23:50:00|1074.3|1072.3|1073.6|1071.6|1074.3|1072.3|1073.6|1071.6|0
1654732500000|2022-06-08 23:55:00|1073.5|1071.5|1073.9|1071.9|1073.9|1071.9|1073.5|1071.5|0
1654732800000|2022-06-09 00:00:00|1074|1072|1072.2|1071.2|1075.5|1074.5|1072.2|1071.2|48
1654733100000|2022-06-09 00:05:00|1072.3|1071.3|1073.1|1072.1|1073.2|1072.2|1072.3|1071.3|47
1654733400000|2022-06-09 00:10:00|1073.3|1072.3|1073.3|1072.3|1073.6|1072.6|1073.2|1072.2|47
1654733700000|2022-06-09 00:15:00|1073.2|1072.2|1072.8|1071.8|1073.2|1072.2|1072.4|1071.4|18
1654734000000|2022-06-09 00:20:00|1072.6|1071.6|1073.6|1072.6|1073.6|1072.6|1072.5|1071.5|15
1654734300000|2022-06-09 00:25:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.1|1072.1|35
1654734600000|2022-06-09 00:30:00|1073.3|1072.3|1073.1|1072.1|1073.3|1072.3|1072.5|1071.5|43
1654734900000|2022-06-09 00:35:00|1073.2|1072.2|1072.1|1071.1|1073.3|1072.3|1071.8|1070.8|25
1654735200000|2022-06-09 00:40:00|1071.6|1070.6|1071.4|1070.4|1071.8|1070.8|1070.9|1069.9|49
1654735500000|2022-06-09 00:45:00|1071.2|1070.2|1071.2|1070.2|1071.3|1070.3|1070.8|1069.8|19
1654735800000|2022-06-09 00:50:00|1070.9|1069.9|1071.2|1070.2|1071.5|1070.5|1070.9|1069.9|12
1654736100000|2022-06-09 00:55:00|1071.1|1070.1|1070.7|1069.7|1071.2|1070.2|1070.6|1069.6|23
1654736400000|2022-06-09 01:00:00|1070.6|1069.6|1069.3|1068.3|1070.6|1069.6|1069.3|1068.3|116
1654736700000|2022-06-09 01:05:00|1069.5|1068.5|1070.1|1069.1|1070.1|1069.1|1069.3|1068.3|41
1654737000000|2022-06-09 01:10:00|1070.2|1069.2|1070.9|1069.9|1070.9|1069.9|1069.9|1068.9|64
1654737300000|2022-06-09 01:15:00|1071.2|1070.2|1070.7|1069.7|1072.3|1071.3|1070.6|1069.6|73
1654737600000|2022-06-09 01:20:00|1071|1070|1070.4|1069.4|1071.3|1070.3|1069.8|1068.8|13
1654737900000|2022-06-09 01:25:00|1069.8|1068.8|1069.2|1068.2|1070.1|1069.1|1068.7|1067.7|12
1654738200000|2022-06-09 01:30:00|1069.6|1068.6|1072.5|1071.5|1072.5|1071.5|1069.5|1068.5|127
1654738500000|2022-06-09 01:35:00|1072.3|1071.3|1068.1|1067.1|1072.7|1071.7|1067.4|1066.4|85
1654738800000|2022-06-09 01:40:00|1068.4|1067.4|1068.2|1067.2|1070|1069|1068.1|1067.1|72
1654739100000|2022-06-09 01:45:00|1068.1|1067.1|1067.6|1066.6|1068.5|1067.5|1066.7|1065.7|35
1654739400000|2022-06-09 01:50:00|1068.4|1067.4|1069.4|1068.4|1070.1|1069.1|1068.4|1067.4|55
1654739700000|2022-06-09 01:55:00|1069.9|1068.9|1069.1|1068.1|1070.2|1069.2|1068.6|1067.6|52
1654740000000|2022-06-09 02:00:00|1068.6|1067.6|1068.5|1067.5|1069.3|1068.3|1068.3|1067.3|33
1654740300000|2022-06-09 02:05:00|1068.9|1067.9|1069|1068|1069.7|1068.7|1068.9|1067.9|23
1654740600000|2022-06-09 02:10:00|1069.5|1068.5|1070.7|1069.7|1071|1070|1069.3|1068.3|25
1654740900000|2022-06-09 02:15:00|1070.4|1069.4|1069.8|1068.8|1070.4|1069.4|1068.9|1067.9|18
1654741200000|2022-06-09 02:20:00|1069.7|1068.7|1067.3|1066.3|1069.7|1068.7|1067.3|1066.3|49
1654741500000|2022-06-09 02:25:00|1066.8|1065.8|1065.6|1064.6|1066.8|1065.8|1065.6|1064.6|54
1654741800000|2022-06-09 02:30:00|1065.8|1064.8|1065.6|1064.6|1066.3|1065.3|1065.1|1064.1|27
1654742100000|2022-06-09 02:35:00|1066.2|1065.2|1066.9|1065.9|1067.5|1066.5|1066.2|1065.2|23
1654742400000|2022-06-09 02:40:00|1067.6|1066.6|1067.6|1066.6|1068.3|1067.3|1067.6|1066.6|9
1654742700000|2022-06-09 02:45:00|1068.1|1067.1|1069.3|1068.3|1069.4|1068.4|1067.7|1066.7|60
1654743000000|2022-06-09 02:50:00|1069.2|1068.2|1068.5|1067.5|1069.2|1068.2|1068|1067|18
1654743300000|2022-06-09 02:55:00|1068.6|1067.6|1068.8|1067.8|1068.9|1067.9|1067.7|1066.7|29
1654743600000|2022-06-09 03:00:00|1069|1068|1069.3|1068.3|1069.7|1068.7|1068.8|1067.8|17
1654743900000|2022-06-09 03:05:00|1069.1|1068.1|1068.9|1067.9|1069.2|1068.2|1068.8|1067.8|7
1654744200000|2022-06-09 03:10:00|1068.7|1067.7|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|3
1654744800000|2022-06-09 03:20:00|1068.7|1067.7|1068.3|1067.3|1068.7|1067.7|1067.9|1066.9|10
1654745100000|2022-06-09 03:25:00|1068.1|1067.1|1067.7|1066.7|1068.3|1067.3|1067.7|1066.7|18
1654745400000|2022-06-09 03:30:00|1067.5|1066.5|1066.8|1065.8|1067.7|1066.7|1066.8|1065.8|23
1654745700000|2022-06-09 03:35:00|1066.7|1065.7|1067.1|1066.1|1067.4|1066.4|1066.7|1065.7|46
1654746000000|2022-06-09 03:40:00|1067.2|1066.2|1067.7|1066.7|1067.7|1066.7|1067|1066|32
1654746300000|2022-06-09 03:45:00|1067.6|1066.6|1068.6|1067.6|1068.8|1067.8|1067.4|1066.4|31
1654746600000|2022-06-09 03:50:00|1068.7|1067.7|1068.9|1067.9|1069.1|1068.1|1068.7|1067.7|30
1654746900000|2022-06-09 03:55:00|1069.1|1068.1|1069.3|1068.3|1069.5|1068.5|1069|1068|37
1654747200000|2022-06-09 04:00:00|1069.4|1068.4|1069.7|1068.7|1069.8|1068.8|1069.3|1068.3|20
1654747500000|2022-06-09 04:05:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|6
1654747800000|2022-06-09 04:10:00|1069.8|1068.8|1070|1069|1070.2|1069.2|1069.7|1068.7|26
1654748100000|2022-06-09 04:15:00|1070.1|1069.1|1070|1069|1070.3|1069.3|1070|1069|33
1654748400000|2022-06-09 04:20:00|1069.9|1068.9|1070.2|1069.2|1070.3|1069.3|1069.9|1068.9|10
1654748700000|2022-06-09 04:25:00|1070.4|1069.4|1070.2|1069.2|1070.4|1069.4|1070.2|1069.2|5
1654749000000|2022-06-09 04:30:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|3
1654749300000|2022-06-09 04:35:00|1070.2|1069.2|1069.9|1068.9|1070.2|1069.2|1069.8|1068.8|13
1654749600000|2022-06-09 04:40:00|1070|1069|1070|1069|1070|1069|1070|1069|2
1654750200000|2022-06-09 04:50:00|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|4
1654750500000|2022-06-09 04:55:00|1070.8|1069.8|1070.6|1069.6|1070.8|1069.8|1070.6|1069.6|3
1654750800000|2022-06-09 05:00:00|1070.4|1069.4|1069.7|1068.7|1070.7|1069.7|1069.6|1068.6|115
1654751100000|2022-06-09 05:05:00|1070.6|1069.6|1072.1|1071.1|1072.2|1071.2|1070.6|1069.6|16
1654751400000|2022-06-09 05:10:00|1071.8|1070.8|1070.5|1069.5|1071.8|1070.8|1070.5|1069.5|36
1654751700000|2022-06-09 05:15:00|1070.2|1069.2|1069.5|1068.5|1070.2|1069.2|1069.2|1068.2|52
1654752000000|2022-06-09 05:20:00|1069.3|1068.3|1068.1|1067.1|1069.3|1068.3|1067.3|1066.3|77
1654752300000|2022-06-09 05:25:00|1068.8|1067.8|1069|1068|1069|1068|1068.8|1067.8|7
1654752600000|2022-06-09 05:30:00|1069.2|1068.2|1068.3|1067.3|1069.5|1068.5|1068.3|1067.3|24
1654752900000|2022-06-09 05:35:00|1068.5|1067.5|1067.4|1066.4|1068.8|1067.8|1067.3|1066.3|129
1654753200000|2022-06-09 05:40:00|1066.9|1065.9|1066.5|1065.5|1067.1|1066.1|1066|1065|39
1654753500000|2022-06-09 05:45:00|1066.6|1065.6|1066|1065|1066.9|1065.9|1065.5|1064.5|26
1654753800000|2022-06-09 05:50:00|1066.1|1065.1|1066|1065|1066.5|1065.5|1065.7|1064.7|59
1654754100000|2022-06-09 05:55:00|1064.8|1063.8|1064.8|1063.8|1065|1064|1064.7|1063.7|8
1654754400000|2022-06-09 06:00:00|1065.2|1064.2|1064.6|1063.6|1065.4|1064.4|1063.6|1062.6|81
1654754700000|2022-06-09 06:05:00|1064.5|1063.5|1065.8|1064.8|1065.9|1064.9|1064.5|1063.5|81
1654755000000|2022-06-09 06:10:00|1066|1065|1066|1065|1066.6|1065.6|1065.4|1064.4|64
1654755300000|2022-06-09 06:15:00|1066.2|1065.2|1065.7|1064.7|1066.2|1065.2|1065.6|1064.6|38
1654755600000|2022-06-09 06:20:00|1065.8|1064.8|1066.6|1065.6|1066.6|1065.6|1065.8|1064.8|30
1654755900000|2022-06-09 06:25:00|1066.4|1065.4|1065.6|1064.6|1066.4|1065.4|1065.3|1064.3|18
1654756200000|2022-06-09 06:30:00|1065.7|1064.7|1064.1|1063.1|1065.8|1064.8|1064.1|1063.1|89
1654756500000|2022-06-09 06:35:00|1064.3|1063.3|1065.5|1064.5|1065.5|1064.5|1064.3|1063.3|50
1654756800000|2022-06-09 06:40:00|1065.6|1064.6|1066.2|1065.2|1066.2|1065.2|1065.3|1064.3|61
1654757100000|2022-06-09 06:45:00|1066.1|1065.1|1065.4|1064.4|1066.1|1065.1|1065.4|1064.4|37
1654757400000|2022-06-09 06:50:00|1065.2|1064.2|1065.7|1064.7|1065.8|1064.8|1065.2|1064.2|62
1654757700000|2022-06-09 06:55:00|1066|1065|1067.2|1066.2|1067.2|1066.2|1065.9|1064.9|81
1654758000000|2022-06-09 07:00:00|1067.1|1066.1|1067.4|1066.4|1067.7|1066.7|1066.2|1065.2|139
1654758300000|2022-06-09 07:05:00|1067.3|1066.3|1068.8|1067.8|1069|1068|1067.2|1066.2|232
1654758600000|2022-06-09 07:10:00|1069.1|1068.1|1068.1|1067.1|1069.1|1068.1|1068.1|1067.1|109
1654758900000|2022-06-09 07:15:00|1067.9|1066.9|1067.7|1066.7|1068.4|1067.4|1067.7|1066.7|188
1654759200000|2022-06-09 07:20:00|1068.1|1067.1|1069.1|1068.1|1069.3|1068.3|1067.7|1066.7|206
1654759500000|2022-06-09 07:25:00|1069.2|1068.2|1069.1|1068.1|1069.2|1068.2|1068.6|1067.6|102
1654759800000|2022-06-09 07:30:00|1069|1068|1067|1066|1069|1068|1066.6|1065.6|144
1654760100000|2022-06-09 07:35:00|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|359
1654760400000|2022-06-09 07:40:00|1067.7|1066.7|1068.1|1067.1|1068.2|1067.2|1067.6|1066.6|108
1654760700000|2022-06-09 07:45:00|1068.2|1067.2|1068|1067|1068.4|1067.4|1067.9|1066.9|69
1654761000000|2022-06-09 07:50:00|1068.1|1067.1|1067.9|1066.9|1068.9|1067.9|1067.7|1066.7|119
1654761300000|2022-06-09 07:55:00|1068|1067|1067.8|1066.8|1068|1067|1067.5|1066.5|155
1654761600000|2022-06-09 08:00:00|1067.5|1066.5|1067.9|1066.9|1068.2|1067.2|1067|1066|403
1654761900000|2022-06-09 08:05:00|1068|1067|1067.5|1066.5|1068.1|1067.1|1066.9|1065.9|367
1654762200000|2022-06-09 08:10:00|1067.6|1066.6|1067|1066|1067.7|1066.7|1066.7|1065.7|165
1654762500000|2022-06-09 08:15:00|1067.1|1066.1|1067.3|1066.3|1067.6|1066.6|1066.9|1065.9|92
1654762800000|2022-06-09 08:20:00|1067.5|1066.5|1067.9|1066.9|1068.1|1067.1|1067|1066|162
1654763100000|2022-06-09 08:25:00|1068|1067|1068.5|1067.5|1068.5|1067.5|1067.9|1066.9|104
1654763400000|2022-06-09 08:30:00|1068.4|1067.4|1069.4|1068.4|1069.4|1068.4|1068.4|1067.4|347
1654763700000|2022-06-09 08:35:00|1069.5|1068.5|1070|1069|1070.5|1069.5|1069.5|1068.5|402
1654764000000|2022-06-09 08:40:00|1070.3|1069.3|1070.4|1069.4|1070.5|1069.5|1070.1|1069.1|85
1654764300000|2022-06-09 08:45:00|1070.3|1069.3|1079.2|1078.2|1079.8|1078.8|1070.3|1069.3|4328
1654764600000|2022-06-09 08:50:00|1079.5|1078.5|1080.2|1079.2|1081.8|1080.8|1078.6|1077.6|1411
1654764900000|2022-06-09 08:55:00|1080.1|1079.1|1082.4|1081.4|1083.2|1082.2|1079.8|1078.8|687
1654765200000|2022-06-09 09:00:00|1082.3|1081.3|1081.8|1080.8|1082.7|1081.7|1081.4|1080.4|802
1654765500000|2022-06-09 09:05:00|1081.7|1080.7|1081.6|1080.6|1082|1081|1081.2|1080.2|272
1654765800000|2022-06-09 09:10:00|1081.4|1080.4|1079.7|1078.7|1081.5|1080.5|1079.4|1078.4|723
1654766100000|2022-06-09 09:15:00|1079.9|1078.9|1080.4|1079.4|1081.8|1080.8|1079.7|1078.7|959
1654766400000|2022-06-09 09:20:00|1080.5|1079.5|1079.8|1078.8|1080.5|1079.5|1079.2|1078.2|232
1654766700000|2022-06-09 09:25:00|1079.9|1078.9|1079.6|1078.6|1080|1079|1079.4|1078.4|65
1654767000000|2022-06-09 09:30:00|1079.7|1078.7|1080.4|1079.4|1080.4|1079.4|1079.6|1078.6|110
1654767300000|2022-06-09 09:35:00|1080.5|1079.5|1080.5|1079.5|1080.9|1079.9|1080.5|1079.5|147
1654767600000|2022-06-09 09:40:00|1080.4|1079.4|1080.1|1079.1|1080.5|1079.5|1080|1079|166
1654767900000|2022-06-09 09:45:00|1080|1079|1080.1|1079.1|1080.3|1079.3|1079.8|1078.8|89
1654768200000|2022-06-09 09:50:00|1080.2|1079.2|1080.2|1079.2|1080.7|1079.7|1080|1079|219
1654768500000|2022-06-09 09:55:00|1080|1079|1080.3|1079.3|1080.4|1079.4|1079.4|1078.4|161
1654768800000|2022-06-09 10:00:00|1080.2|1079.2|1079.7|1078.7|1080.3|1079.3|1079.7|1078.7|54
1654769100000|2022-06-09 10:05:00|1079.6|1078.6|1079.8|1078.8|1080.4|1079.4|1079.6|1078.6|87
1654769400000|2022-06-09 10:10:00|1080|1079|1079.1|1078.1|1080|1079|1079.1|1078.1|52
1654769700000|2022-06-09 10:15:00|1079|1078|1079.3|1078.3|1079.5|1078.5|1078.9|1077.9|91
1654770000000|2022-06-09 10:20:00|1079.4|1078.4|1079.7|1078.7|1080.3|1079.3|1079.4|1078.4|278
1654770300000|2022-06-09 10:25:00|1079.5|1078.5|1080.5|1079.5|1080.5|1079.5|1079.3|1078.3|575
1654770600000|2022-06-09 10:30:00|1080.8|1079.8|1080.3|1079.3|1080.9|1079.9|1080.2|1079.2|137
1654770900000|2022-06-09 10:35:00|1080.4|1079.4|1076.5|1075.5|1080.6|1079.6|1075.6|1074.6|1523
1654771200000|2022-06-09 10:40:00|1076.6|1075.6|1074.1|1073.1|1076.7|1075.7|1074|1073|1173
1654771500000|2022-06-09 10:45:00|1073.7|1072.7|1073.2|1072.2|1074.1|1073.1|1072.8|1071.8|231
1654771800000|2022-06-09 10:50:00|1073.4|1072.4|1074.1|1073.1|1074.4|1073.4|1073.3|1072.3|321
1654772100000|2022-06-09 10:55:00|1074|1073|1073.9|1072.9|1074.2|1073.2|1073.6|1072.6|91
1654772400000|2022-06-09 11:00:00|1073.8|1072.8|1074|1073|1074.1|1073.1|1073.7|1072.7|94
1654772700000|2022-06-09 11:05:00|1073.9|1072.9|1074.2|1073.2|1074.5|1073.5|1073.4|1072.4|304
1654773000000|2022-06-09 11:10:00|1074.1|1073.1|1074.2|1073.2|1074.3|1073.3|1073.6|1072.6|49
1654773300000|2022-06-09 11:15:00|1074.5|1073.5|1073.8|1072.8|1074.5|1073.5|1073.6|1072.6|80
1654773600000|2022-06-09 11:20:00|1073.7|1072.7|1077.3|1076.3|1079.3|1078.3|1073.5|1072.5|1606
1654773900000|2022-06-09 11:25:00|1077.2|1076.2|1076.1|1075.1|1077.6|1076.6|1075.7|1074.7|507
1654774200000|2022-06-09 11:30:00|1076|1075|1074.4|1073.4|1076.7|1075.7|1074.4|1073.4|442
1654774500000|2022-06-09 11:35:00|1074.3|1073.3|1073.9|1072.9|1074.6|1073.6|1073.8|1072.8|314
1654774800000|2022-06-09 11:40:00|1073.8|1072.8|1074.3|1073.3|1075|1074|1073.8|1072.8|437
1654775100000|2022-06-09 11:45:00|1074.6|1073.6|1072.4|1071.4|1076.1|1075.1|1072|1071|583
1654775400000|2022-06-09 11:50:00|1072.5|1071.5|1072|1071|1073.4|1072.4|1071.7|1070.7|282
1654775700000|2022-06-09 11:55:00|1071.8|1070.8|1071.1|1070.1|1072.8|1071.8|1070.9|1069.9|820
1654776000000|2022-06-09 12:00:00|1071.2|1070.2|1071.4|1070.4|1071.9|1070.9|1070.8|1069.8|243
1654776300000|2022-06-09 12:05:00|1071.3|1070.3|1071.1|1070.1|1071.5|1070.5|1070.8|1069.8|283
1654776600000|2022-06-09 12:10:00|1070.9|1069.9|1070.3|1069.3|1071.2|1070.2|1070.3|1069.3|377
1654776900000|2022-06-09 12:15:00|1069.9|1068.9|1069.8|1068.8|1070.7|1069.7|1069.5|1068.5|342
1654777200000|2022-06-09 12:20:00|1069.7|1068.7|1068.4|1067.4|1069.9|1068.9|1068.4|1067.4|368
1654777500000|2022-06-09 12:25:00|1068.5|1067.5|1069.2|1068.2|1069.7|1068.7|1068.2|1067.2|512
1654777800000|2022-06-09 12:30:00|1069.3|1068.3|1069|1068|1070.1|1069.1|1068.5|1067.5|370
1654778100000|2022-06-09 12:35:00|1068.8|1067.8|1068.9|1067.9|1069.2|1068.2|1068.2|1067.2|251
1654778400000|2022-06-09 12:40:00|1069|1068|1067|1066|1069|1068|1067|1066|461
1654778700000|2022-06-09 12:45:00|1066.9|1065.9|1066.8|1065.8|1067.6|1066.6|1066.5|1065.5|627
1654779000000|2022-06-09 12:50:00|1066.7|1065.7|1066.2|1065.2|1067|1066|1065.9|1064.9|532
1654779300000|2022-06-09 12:55:00|1066.3|1065.3|1067.1|1066.1|1067.5|1066.5|1066.3|1065.3|619
1654779600000|2022-06-09 13:00:00|1067|1066|1067.1|1066.1|1067.7|1066.7|1066.8|1065.8|314
1654779900000|2022-06-09 13:05:00|1067|1066|1066.1|1065.1|1067.3|1066.3|1066.1|1065.1|617
1654780200000|2022-06-09 13:10:00|1066.2|1065.2|1065.2|1064.2|1067.4|1066.4|1065.2|1064.2|378
1654780500000|2022-06-09 13:15:00|1065.4|1064.4|1065.4|1064.4|1065.9|1064.9|1065|1064|5416
1654780800000|2022-06-09 13:20:00|1065.5|1064.5|1064.9|1063.9|1065.6|1064.6|1064.9|1063.9|469
1654781100000|2022-06-09 13:25:00|1065|1064|1064|1063|1065.1|1064.1|1063.7|1062.7|762
1654781400000|2022-06-09 13:30:00|1063.7|1063.2|1063.7|1063.2|1064.8|1064.3|1059.3|1058.8|10272
1654781700000|2022-06-09 13:35:00|1063.9|1063.4|1062.5|1062|1064.4|1063.9|1062|1061.5|2827
1654782000000|2022-06-09 13:40:00|1062.4|1061.9|1062|1061.5|1063|1062.5|1060.1|1059.6|2638
1654782300000|2022-06-09 13:45:00|1062.1|1061.6|1063.1|1062.6|1064.3|1063.8|1061.2|1060.7|2382
1654782600000|2022-06-09 13:50:00|1063.2|1062.7|1064.7|1064.2|1066.2|1065.7|1063.2|1062.7|5996
1654782900000|2022-06-09 13:55:00|1064.5|1064|1065.7|1065.2|1065.8|1065.3|1064.3|1063.8|10323
1654783200000|2022-06-09 14:00:00|1065.8|1065.3|1066|1065.5|1066.6|1066.1|1065|1064.5|5028
1654783500000|2022-06-09 14:05:00|1065.9|1065.4|1063.3|1062.8|1066|1065.5|1063.2|1062.7|11876
1654783800000|2022-06-09 14:10:00|1063.1|1062.6|1063.5|1063|1063.5|1063|1062|1061.5|2566
1654784100000|2022-06-09 14:15:00|1063.4|1062.9|1064.1|1063.6|1065.7|1065.2|1063.1|1062.6|3880
1654784400000|2022-06-09 14:20:00|1064.2|1063.7|1064.3|1063.8|1064.9|1064.4|1063.7|1063.2|2281
1654784700000|2022-06-09 14:25:00|1064.4|1063.9|1064.4|1063.9|1064.7|1064.2|1063.6|1063.1|4361
1654785000000|2022-06-09 14:30:00|1064.5|1064|1063|1062.5|1065.1|1064.6|1062.5|1062|2564
1654785300000|2022-06-09 14:35:00|1062.9|1062.4|1062.9|1062.4|1063.7|1063.2|1062.6|1062.1|1360
1654785600000|2022-06-09 14:40:00|1063|1062.5|1060.8|1060.3|1063.1|1062.6|1060.3|1059.8|2686
1654785900000|2022-06-09 14:45:00|1060.7|1060.2|1060.3|1059.8|1060.9|1060.4|1059.9|1059.4|1194
1654786200000|2022-06-09 14:50:00|1060.2|1059.7|1058|1057.5|1060.2|1059.7|1057.9|1057.4|1426
1654786500000|2022-06-09 14:55:00|1057.9|1057.4|1058.4|1057.9|1059.4|1058.9|1057.6|1057.1|1494
1654786800000|2022-06-09 15:00:00|1058.5|1058|1057.2|1056.7|1058.6|1058.1|1056.9|1056.4|1404
1654787100000|2022-06-09 15:05:00|1057.1|1056.6|1056.8|1056.3|1057.3|1056.8|1055.7|1055.2|3163
1654787400000|2022-06-09 15:10:00|1056.9|1056.4|1057.5|1057|1058|1057.5|1056.7|1056.2|1271
1654787700000|2022-06-09 15:15:00|1057.6|1057.1|1056.5|1056|1057.6|1057.1|1056.2|1055.7|1371
1654788000000|2022-06-09 15:20:00|1056.6|1056.1|1058.5|1058|1058.5|1058|1056.6|1056.1|849
1654788300000|2022-06-09 15:25:00|1058.6|1058.1|1056.7|1056.2|1058.7|1058.2|1056.6|1056.1|3329
1654788600000|2022-06-09 15:30:00|1056.6|1056.1|1057.7|1057.2|1058.2|1057.7|1056.4|1055.9|1933
1654788900000|2022-06-09 15:35:00|1057.6|1057.1|1058.4|1057.9|1058.8|1058.3|1057.4|1056.9|1601
1654789200000|2022-06-09 15:40:00|1058.5|1058|1058.7|1058.2|1059.6|1059.1|1058|1057.5|916
1654789500000|2022-06-09 15:45:00|1058.6|1058.1|1056.2|1055.7|1058.8|1058.3|1056.2|1055.7|1469
1654789800000|2022-06-09 15:50:00|1056.1|1055.6|1056.9|1056.4|1056.9|1056.4|1055.4|1054.9|695
1654790100000|2022-06-09 15:55:00|1057|1056.5|1057.8|1057.3|1057.8|1057.3|1056.8|1056.3|767
1654790400000|2022-06-09 16:00:00|1057.7|1057.2|1056.9|1056.4|1058.1|1057.6|1056.7|1056.2|1974
1654790700000|2022-06-09 16:05:00|1056.7|1056.2|1055.8|1055.3|1056.8|1056.3|1055.7|1055.2|957
1654791000000|2022-06-09 16:10:00|1055.9|1055.4|1054.8|1054.3|1055.9|1055.4|1054.3|1053.8|2093
1654791300000|2022-06-09 16:15:00|1054.7|1054.2|1055.3|1054.8|1055.3|1054.8|1054.3|1053.8|574
1654791600000|2022-06-09 16:20:00|1055.4|1054.9|1056.2|1055.7|1056.5|1056|1055.2|1054.7|844
1654791900000|2022-06-09 16:25:00|1056.1|1055.6|1056.8|1056.3|1057|1056.5|1056|1055.5|502
1654792200000|2022-06-09 16:30:00|1056.9|1056.4|1057.1|1056.6|1057.3|1056.8|1056.3|1055.8|510
1654792500000|2022-06-09 16:35:00|1057|1056.5|1056.8|1056.3|1057.5|1057|1056.5|1056|403
1654792800000|2022-06-09 16:40:00|1056.9|1056.4|1058.3|1057.8|1058.5|1058|1056.8|1056.3|783
1654793100000|2022-06-09 16:45:00|1058.2|1057.7|1057.6|1057.1|1058.3|1057.8|1057.5|1057|364
1654793400000|2022-06-09 16:50:00|1057.7|1057.2|1057.1|1056.6|1058.1|1057.6|1057.1|1056.6|522
1654793700000|2022-06-09 16:55:00|1057.2|1056.7|1058.7|1058.2|1059|1058.5|1056.8|1056.3|692
1654794000000|2022-06-09 17:00:00|1058.8|1058.3|1059|1058.5|1059.3|1058.8|1058.4|1057.9|509
1654794300000|2022-06-09 17:05:00|1058.9|1058.4|1059.4|1058.9|1060.6|1060.1|1058.9|1058.4|628
1654794600000|2022-06-09 17:10:00|1059.5|1059|1059.6|1059.1|1060.2|1059.7|1059.2|1058.7|535
1654794900000|2022-06-09 17:15:00|1059.7|1059.2|1059.3|1058.8|1059.7|1059.2|1058.9|1058.4|580
1654795200000|2022-06-09 17:20:00|1059.2|1058.7|1058.5|1058|1059.4|1058.9|1058.3|1057.8|537
1654795500000|2022-06-09 17:25:00|1058.4|1057.9|1058.1|1057.6|1058.7|1058.2|1057.6|1057.1|537
1654795800000|2022-06-09 17:30:00|1057.9|1057.4|1057.3|1056.8|1057.9|1057.4|1056.7|1056.2|479
1654796100000|2022-06-09 17:35:00|1057.2|1056.7|1057.2|1056.7|1057.4|1056.9|1056.5|1056|486
1654796400000|2022-06-09 17:40:00|1057.1|1056.6|1056.5|1056|1057.3|1056.8|1056.2|1055.7|529
1654796700000|2022-06-09 17:45:00|1056.4|1055.9|1057.2|1056.7|1057.3|1056.8|1056.3|1055.8|449
1654797000000|2022-06-09 17:50:00|1057.3|1056.8|1057.1|1056.6|1057.5|1057|1057|1056.5|433
1654797300000|2022-06-09 17:55:00|1057|1056.5|1058.4|1057.9|1058.4|1057.9|1057|1056.5|568
1654797600000|2022-06-09 18:00:00|1058.3|1057.8|1057.3|1056.8|1058.3|1057.8|1056.9|1056.4|589
1654797900000|2022-06-09 18:05:00|1057.2|1056.7|1057.5|1057|1058.1|1057.6|1057.1|1056.6|2279
1654798200000|2022-06-09 18:10:00|1057.6|1057.1|1057.9|1057.4|1058|1057.5|1056.7|1056.2|398
1654798500000|2022-06-09 18:15:00|1057.8|1057.3|1057.5|1057|1058.2|1057.7|1057.2|1056.7|437
1654798800000|2022-06-09 18:20:00|1057.6|1057.1|1056.4|1055.9|1057.9|1057.4|1056.2|1055.7|567
1654799100000|2022-06-09 18:25:00|1056.3|1055.8|1056.7|1056.2|1057|1056.5|1055.8|1055.3|569
1654799400000|2022-06-09 18:30:00|1056.6|1056.1|1055.1|1054.6|1056.6|1056.1|1055|1054.5|405
1654799700000|2022-06-09 18:35:00|1055.2|1054.7|1054.8|1054.3|1055.4|1054.9|1054.6|1054.1|315
1654800000000|2022-06-09 18:40:00|1054.9|1054.4|1054.7|1054.2|1055.1|1054.6|1054.5|1054|360
1654800300000|2022-06-09 18:45:00|1054.6|1054.1|1055.3|1054.8|1055.4|1054.9|1054.5|1054|497
1654800600000|2022-06-09 18:50:00|1055.4|1054.9|1055.1|1054.6|1055.6|1055.1|1054.8|1054.3|768
1654800900000|2022-06-09 18:55:00|1055|1054.5|1054.1|1053.6|1055.5|1055|1054|1053.5|526
1654801200000|2022-06-09 19:00:00|1054|1053.5|1052.6|1052.1|1054.2|1053.7|1052.5|1052|2792
1654801500000|2022-06-09 19:05:00|1052.5|1052|1052.3|1051.8|1052.7|1052.2|1051.7|1051.2|1204
1654801800000|2022-06-09 19:10:00|1052.2|1051.7|1052.1|1051.6|1052.7|1052.2|1052.1|1051.6|746
1654802100000|2022-06-09 19:15:00|1052|1051.5|1052.9|1052.4|1053.1|1052.6|1051.9|1051.4|1368
1654802400000|2022-06-09 19:20:00|1052.8|1052.3|1052.9|1052.4|1053.4|1052.9|1052.5|1052|716
1654802700000|2022-06-09 19:25:00|1052.8|1052.3|1051.5|1051|1052.8|1052.3|1051.4|1050.9|913
1654803000000|2022-06-09 19:30:00|1051.4|1050.9|1051.1|1050.6|1051.6|1051.1|1051|1050.5|1155
1654803300000|2022-06-09 19:35:00|1051|1050.5|1051.4|1050.9|1051.9|1051.4|1051|1050.5|2075
1654803600000|2022-06-09 19:40:00|1051.3|1050.8|1050.2|1049.7|1051.3|1050.8|1050.1|1049.6|1400
1654803900000|2022-06-09 19:45:00|1050.1|1049.6|1049.8|1049.3|1050.5|1050|1049.2|1048.7|2222
1654804200000|2022-06-09 19:50:00|1049.6|1049.1|1050.2|1049.7|1050.5|1050|1049.3|1048.8|3385
1654804500000|2022-06-09 19:55:00|1050.3|1049.8|1047.8|1047.3|1050.5|1050|1047.7|1047.2|12856
1654804800000|2022-06-09 20:00:00|1047.9|1046.9|1048.9|1047.9|1049.2|1048.2|1047.9|1046.9|1341
1654805100000|2022-06-09 20:05:00|1049|1048|1049|1048|1049.6|1048.6|1049|1048|441
1654805400000|2022-06-09 20:10:00|1048.9|1047.9|1049.2|1048.2|1049.3|1048.3|1048.5|1047.5|73
1654805700000|2022-06-09 20:15:00|1049.6|1048.6|1049.8|1048.8|1049.9|1048.9|1049.4|1048.4|60
1654806000000|2022-06-09 20:20:00|1049.9|1048.9|1049.7|1048.7|1050|1049|1049.7|1048.7|34
1654806300000|2022-06-09 20:25:00|1049.6|1048.6|1049.4|1048.4|1049.6|1048.6|1048.9|1047.9|52
1654806600000|2022-06-09 20:30:00|1049.5|1048.5|1049.3|1048.3|1049.5|1048.5|1049.1|1048.1|644
1654806900000|2022-06-09 20:35:00|1049.2|1048.2|1048.6|1047.6|1049.2|1048.2|1048.6|1047.6|5
1654807200000|2022-06-09 20:40:00|1048.7|1047.7|1048.9|1047.9|1048.9|1047.9|1048.7|1047.7|6
1654807500000|2022-06-09 20:45:00|1049.2|1048.2|1048.3|1047.3|1049.3|1048.3|1048.1|1047.1|199
1654807800000|2022-06-09 20:50:00|1048.4|1047.4|1048.6|1047.6|1048.8|1047.8|1048.4|1047.4|28
1654808100000|2022-06-09 20:55:00|1048.4|1047.4|1048.5|1047.5|1048.8|1047.8|1048.2|1047.2|94
1654808400000|2022-06-09 21:00:00|1049.8|1048.8|1050.2|1049.2|1050.2|1049.2|1049.8|1048.8|11
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1049.1|1047.1|1049.8|1047.8|1048.6|1046.6|0
1654812300000|2022-06-09 22:05:00|1049.2|1047.2|1048.6|1046.6|1049.2|1047.2|1048.6|1046.6|0
1654812600000|2022-06-09 22:10:00|1048.5|1046.5|1048.2|1046.2|1048.5|1046.5|1048.2|1046.2|0
1654812900000|2022-06-09 22:15:00|1048.1|1046.1|1048.3|1046.3|1048.6|1046.6|1048|1046|0
1654813200000|2022-06-09 22:20:00|1048.4|1046.4|1047.7|1045.7|1048.4|1046.4|1047.6|1045.6|0
1654813500000|2022-06-09 22:25:00|1047.8|1045.8|1047.9|1045.9|1048|1046|1047.7|1045.7|0
1654813800000|2022-06-09 22:30:00|1047.8|1045.8|1048.1|1046.1|1048.1|1046.1|1047.7|1045.7|0
1654814100000|2022-06-09 22:35:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.1|1046.1|0
1654814400000|2022-06-09 22:40:00|1048.1|1046.1|1048.1|1046.1|1048.2|1046.2|1048.1|1046.1|0
1654814700000|2022-06-09 22:45:00|1048.2|1046.2|1048.7|1046.7|1048.7|1046.7|1048.1|1046.1|0
1654815000000|2022-06-09 22:50:00|1048.8|1046.8|1048.2|1046.2|1048.8|1046.8|1048.2|1046.2|0
1654815300000|2022-06-09 22:55:00|1048.3|1046.3|1048.2|1046.2|1048.3|1046.3|1048.1|1046.1|0
1654815600000|2022-06-09 23:00:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.1|1046.1|0
1654815900000|2022-06-09 23:05:00|1048.2|1046.2|1048.2|1046.2|1048.3|1046.3|1048.2|1046.2|0
1654816200000|2022-06-09 23:10:00|1048.3|1046.3|1048.4|1046.4|1048.4|1046.4|1048.2|1046.2|0
1654816500000|2022-06-09 23:15:00|1048.3|1046.3|1048.8|1046.8|1048.8|1046.8|1048.2|1046.2|0
1654816800000|2022-06-09 23:20:00|1048.9|1046.9|1049.1|1047.1|1049.3|1047.3|1048.9|1046.9|0
1654817100000|2022-06-09 23:25:00|1049.2|1047.2|1048.8|1046.8|1049.2|1047.2|1048.6|1046.6|0
1654817400000|2022-06-09 23:30:00|1048.9|1046.9|1048.9|1046.9|1049.2|1047.2|1048.7|1046.7|0
1654817700000|2022-06-09 23:35:00|1048.7|1046.7|1049|1047|1049.1|1047.1|1048.6|1046.6|0
1654818000000|2022-06-09 23:40:00|1049.1|1047.1|1048.9|1046.9|1049.4|1047.4|1048.8|1046.8|0
1654818300000|2022-06-09 23:45:00|1048.8|1046.8|1049|1047|1049.1|1047.1|1048.6|1046.6|0
1654818600000|2022-06-09 23:50:00|1048.9|1046.9|1048.8|1046.8|1049.7|1047.7|1048.6|1046.6|0
1654818900000|2022-06-09 23:55:00|1048.7|1046.7|1048.8|1046.8|1048.9|1046.9|1048.6|1046.6|0
1654819200000|2022-06-10 00:00:00|1050.5|1049.5|1047.2|1046.2|1050.5|1049.5|1046.6|1045.6|42
1654819500000|2022-06-10 00:05:00|1047.7|1046.7|1047.8|1046.8|1048.3|1047.3|1046.8|1045.8|118
1654819800000|2022-06-10 00:10:00|1046.8|1045.8|1047.3|1046.3|1047.3|1046.3|1045.9|1044.9|80
1654820100000|2022-06-10 00:15:00|1047.1|1046.1|1047.3|1046.3|1047.5|1046.5|1046.8|1045.8|30
1654820400000|2022-06-10 00:20:00|1047.5|1046.5|1047|1046|1048.1|1047.1|1047|1046|20
1654820700000|2022-06-10 00:25:00|1046.3|1045.3|1047.1|1046.1|1047.6|1046.6|1046.3|1045.3|14
1654821000000|2022-06-10 00:30:00|1046.9|1045.9|1046.3|1045.3|1046.9|1045.9|1045.9|1044.9|66
1654821300000|2022-06-10 00:35:00|1046.6|1045.6|1046.1|1045.1|1046.7|1045.7|1046.1|1045.1|5
1654821600000|2022-06-10 00:40:00|1046.5|1045.5|1047.4|1046.4|1047.4|1046.4|1046.5|1045.5|17
1654821900000|2022-06-10 00:45:00|1047.3|1046.3|1047.6|1046.6|1047.6|1046.6|1046.6|1045.6|120
1654822200000|2022-06-10 00:50:00|1047.3|1046.3|1046.8|1045.8|1047.6|1046.6|1046.8|1045.8|20
1654822500000|2022-06-10 00:55:00|1046.9|1045.9|1047.4|1046.4|1047.4|1046.4|1046.9|1045.9|12
1654822800000|2022-06-10 01:00:00|1047.8|1046.8|1048.7|1047.7|1048.7|1047.7|1047.5|1046.5|41
1654823100000|2022-06-10 01:05:00|1048.6|1047.6|1048.1|1047.1|1048.6|1047.6|1048|1047|11
1654823400000|2022-06-10 01:10:00|1048.2|1047.2|1048.4|1047.4|1048.4|1047.4|1047.7|1046.7|86
1654823700000|2022-06-10 01:15:00|1047.9|1046.9|1049|1048|1049|1048|1046.7|1045.7|69
1654824000000|2022-06-10 01:20:00|1048.7|1047.7|1047.6|1046.6|1048.8|1047.8|1047.3|1046.3|36
1654824300000|2022-06-10 01:25:00|1047.9|1046.9|1049.2|1048.2|1049.2|1048.2|1047.9|1046.9|40
1654824600000|2022-06-10 01:30:00|1049.1|1048.1|1050.8|1049.8|1051.1|1050.1|1048.3|1047.3|92
1654824900000|2022-06-10 01:35:00|1051.1|1050.1|1051.2|1050.2|1051.2|1050.2|1050.3|1049.3|58
1654825200000|2022-06-10 01:40:00|1050.7|1049.7|1052.4|1051.4|1052.5|1051.5|1050.7|1049.7|41
1654825500000|2022-06-10 01:45:00|1051.9|1050.9|1052|1051|1052.2|1051.2|1051.2|1050.2|17
1654825800000|2022-06-10 01:50:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.3|1051.3|51
1654826100000|2022-06-10 01:55:00|1053.4|1052.4|1052.8|1051.8|1053.4|1052.4|1052.8|1051.8|30
1654826400000|2022-06-10 02:00:00|1052.3|1051.3|1054.5|1053.5|1054.6|1053.6|1052.3|1051.3|39
1654826700000|2022-06-10 02:05:00|1054.3|1053.3|1053.3|1052.3|1054.7|1053.7|1052.9|1051.9|14
1654827000000|2022-06-10 02:10:00|1054|1053|1053.1|1052.1|1054.4|1053.4|1053|1052|45
1654827300000|2022-06-10 02:15:00|1052.7|1051.7|1053.8|1052.8|1053.9|1052.9|1052.6|1051.6|40
1654827600000|2022-06-10 02:20:00|1054.4|1053.4|1055.4|1054.4|1055.4|1054.4|1054.4|1053.4|40
1654827900000|2022-06-10 02:25:00|1055.7|1054.7|1056.1|1055.1|1056.4|1055.4|1055.6|1054.6|55
1654828200000|2022-06-10 02:30:00|1056.3|1055.3|1056.8|1055.8|1056.8|1055.8|1055.3|1054.3|41
1654828500000|2022-06-10 02:35:00|1057|1056|1055.9|1054.9|1057|1056|1055.6|1054.6|27
1654828800000|2022-06-10 02:40:00|1056.2|1055.2|1055.3|1054.3|1056.2|1055.2|1054.9|1053.9|10
1654829100000|2022-06-10 02:45:00|1055.5|1054.5|1056.1|1055.1|1056.1|1055.1|1055.2|1054.2|21
1654829400000|2022-06-10 02:50:00|1056.3|1055.3|1057|1056|1057|1056|1056|1055|25
1654829700000|2022-06-10 02:55:00|1056.5|1055.5|1055.9|1054.9|1056.5|1055.5|1055.7|1054.7|12
1654830000000|2022-06-10 03:00:00|1056|1055|1058|1057|1058.1|1057.1|1056|1055|7
1654830300000|2022-06-10 03:05:00|1057.9|1056.9|1058.3|1057.3|1058.6|1057.6|1057.9|1056.9|37
1654830600000|2022-06-10 03:10:00|1058.4|1057.4|1059.4|1058.4|1059.4|1058.4|1058.4|1057.4|14
1654830900000|2022-06-10 03:15:00|1059.3|1058.3|1058.7|1057.7|1059.3|1058.3|1058.7|1057.7|6
1654831200000|2022-06-10 03:20:00|1059.9|1058.9|1059.7|1058.7|1060|1059|1059.6|1058.6|32
1654831500000|2022-06-10 03:25:00|1059.9|1058.9|1061.4|1060.4|1061.4|1060.4|1059.6|1058.6|195
1654831800000|2022-06-10 03:30:00|1061.2|1060.2|1060.2|1059.2|1061.8|1060.8|1060|1059|32
1654832100000|2022-06-10 03:35:00|1060|1059|1060|1059|1060|1059|1060|1059|2
1654832400000|2022-06-10 03:40:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1059.4|1058.4|6
1654832700000|2022-06-10 03:45:00|1060.4|1059.4|1059.5|1058.5|1060.4|1059.4|1059.5|1058.5|175
1654833000000|2022-06-10 03:50:00|1059.7|1058.7|1059.3|1058.3|1059.7|1058.7|1059.3|1058.3|3
1654833300000|2022-06-10 03:55:00|1059|1058|1058.4|1057.4|1059|1058|1058.4|1057.4|30
1654833600000|2022-06-10 04:00:00|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.1|1057.1|29
1654833900000|2022-06-10 04:05:00|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1
1654834500000|2022-06-10 04:15:00|1057.9|1056.9|1057.7|1056.7|1057.9|1056.9|1057.5|1056.5|20
1654834800000|2022-06-10 04:20:00|1057.4|1056.4|1057.7|1056.7|1057.7|1056.7|1057.4|1056.4|15
1654835100000|2022-06-10 04:25:00|1057.6|1056.6|1056.8|1055.8|1057.6|1056.6|1056.8|1055.8|26
1654835400000|2022-06-10 04:30:00|1056.6|1055.6|1056|1055|1056.7|1055.7|1056|1055|30
1654835700000|2022-06-10 04:35:00|1055.9|1054.9|1055.6|1054.6|1056.1|1055.1|1055.5|1054.5|41
1654836000000|2022-06-10 04:40:00|1055.4|1054.4|1056.5|1055.5|1056.5|1055.5|1055.4|1054.4|59
1654836300000|2022-06-10 04:45:00|1056.6|1055.6|1056.8|1055.8|1056.9|1055.9|1056.6|1055.6|19
1654836600000|2022-06-10 04:50:00|1056.9|1055.9|1057.3|1056.3|1057.3|1056.3|1056.9|1055.9|26
1654836900000|2022-06-10 04:55:00|1057.1|1056.1|1057.7|1056.7|1057.7|1056.7|1057|1056|27
1654837200000|2022-06-10 05:00:00|1057.8|1056.8|1059.4|1058.4|1059.4|1058.4|1057.3|1056.3|81
1654837500000|2022-06-10 05:05:00|1059.3|1058.3|1058.1|1057.1|1059.6|1058.6|1058|1057|53
1654837800000|2022-06-10 05:10:00|1057.9|1056.9|1057.7|1056.7|1058.2|1057.2|1057.5|1056.5|52
1654838100000|2022-06-10 05:15:00|1057.8|1056.8|1059.4|1058.4|1059.4|1058.4|1057.8|1056.8|76
1654838400000|2022-06-10 05:20:00|1059.2|1058.2|1059.6|1058.6|1060.4|1059.4|1059.1|1058.1|121
1654838700000|2022-06-10 05:25:00|1059.7|1058.7|1059.9|1058.9|1059.9|1058.9|1058.7|1057.7|68
1654839000000|2022-06-10 05:30:00|1060.2|1059.2|1061|1060|1061.1|1060.1|1060.2|1059.2|68
1654839300000|2022-06-10 05:35:00|1060.8|1059.8|1061.4|1060.4|1062.1|1061.1|1060.8|1059.8|37
1654839600000|2022-06-10 05:40:00|1061.5|1060.5|1062.3|1061.3|1062.4|1061.4|1061.5|1060.5|37
1654839900000|2022-06-10 05:45:00|1062.4|1061.4|1061.9|1060.9|1062.4|1061.4|1061.5|1060.5|96
1654840200000|2022-06-10 05:50:00|1061.8|1060.8|1061.2|1060.2|1062|1061|1060.8|1059.8|72
1654840500000|2022-06-10 05:55:00|1061.1|1060.1|1061.5|1060.5|1062|1061|1061|1060|76
1654840800000|2022-06-10 06:00:00|1061.6|1060.6|1061.5|1060.5|1062.1|1061.1|1060.7|1059.7|174
1654841100000|2022-06-10 06:05:00|1061.4|1060.4|1061.9|1060.9|1062.1|1061.1|1061|1060|45
1654841400000|2022-06-10 06:10:00|1061.8|1060.8|1062.8|1061.8|1062.8|1061.8|1061.4|1060.4|103
1654841700000|2022-06-10 06:15:00|1062.6|1061.6|1061.4|1060.4|1062.9|1061.9|1061.4|1060.4|84
1654842000000|2022-06-10 06:20:00|1061.6|1060.6|1060.9|1059.9|1061.6|1060.6|1060.4|1059.4|65
1654842300000|2022-06-10 06:25:00|1060.7|1059.7|1061.2|1060.2|1061.2|1060.2|1060|1059|62
1654842600000|2022-06-10 06:30:00|1060.7|1059.7|1060.3|1059.3|1060.8|1059.8|1060.2|1059.2|73
1654842900000|2022-06-10 06:35:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1059.8|1058.8|579
1654843200000|2022-06-10 06:40:00|1060.3|1059.3|1061.4|1060.4|1061.9|1060.9|1060.1|1059.1|342
1654843500000|2022-06-10 06:45:00|1061.5|1060.5|1060.3|1059.3|1061.5|1060.5|1060.3|1059.3|168
1654843800000|2022-06-10 06:50:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1059.9|1058.9|164
1654844100000|2022-06-10 06:55:00|1060.5|1059.5|1060.7|1059.7|1060.8|1059.8|1060|1059|223
1654844400000|2022-06-10 07:00:00|1060.8|1059.8|1059.7|1058.7|1061.5|1060.5|1059.7|1058.7|326
1654844700000|2022-06-10 07:05:00|1059.6|1058.6|1057.5|1056.5|1060.1|1059.1|1057.4|1056.4|395
1654845000000|2022-06-10 07:10:00|1057.4|1056.4|1057.7|1056.7|1058.2|1057.2|1057.2|1056.2|579
1654845300000|2022-06-10 07:15:00|1057.8|1056.8|1057.5|1056.5|1058.2|1057.2|1056.8|1055.8|350
1654845600000|2022-06-10 07:20:00|1057.4|1056.4|1056.5|1055.5|1057.5|1056.5|1056.2|1055.2|349
1654845900000|2022-06-10 07:25:00|1056.6|1055.6|1057.4|1056.4|1057.9|1056.9|1056.4|1055.4|220
1654846200000|2022-06-10 07:30:00|1057.1|1056.1|1058|1057|1058.4|1057.4|1057.1|1056.1|145
1654846500000|2022-06-10 07:35:00|1058.6|1057.6|1059.3|1058.3|1059.9|1058.9|1058.5|1057.5|167
1654846800000|2022-06-10 07:40:00|1059.4|1058.4|1058|1057|1059.5|1058.5|1057.8|1056.8|164
1654847100000|2022-06-10 07:45:00|1057.9|1056.9|1057.2|1056.2|1059.1|1058.1|1057|1056|267
1654847400000|2022-06-10 07:50:00|1057|1056|1057|1056|1058|1057|1056.8|1055.8|139
1654847700000|2022-06-10 07:55:00|1057.1|1056.1|1056.9|1055.9|1058.1|1057.1|1056.9|1055.9|1741
1654848000000|2022-06-10 08:00:00|1056.7|1055.7|1058.8|1057.8|1058.9|1057.9|1056.2|1055.2|1034
1654848300000|2022-06-10 08:05:00|1058.7|1057.7|1059.6|1058.6|1060.1|1059.1|1058.5|1057.5|748
1654848600000|2022-06-10 08:10:00|1059.5|1058.5|1059.4|1058.4|1060.2|1059.2|1058.8|1057.8|2291
1654848900000|2022-06-10 08:15:00|1059.5|1058.5|1059.6|1058.6|1060.1|1059.1|1059.3|1058.3|217
1654849200000|2022-06-10 08:20:00|1059.3|1058.3|1058.8|1057.8|1059.3|1058.3|1058.5|1057.5|303
1654849500000|2022-06-10 08:25:00|1058.7|1057.7|1058.3|1057.3|1059.3|1058.3|1058|1057|583
1654849800000|2022-06-10 08:30:00|1058.4|1057.4|1057.7|1056.7|1059|1058|1057.7|1056.7|184
1654850100000|2022-06-10 08:35:00|1057.6|1056.6|1058.1|1057.1|1058.2|1057.2|1056.9|1055.9|176
1654850400000|2022-06-10 08:40:00|1058|1057|1058.3|1057.3|1058.4|1057.4|1057.5|1056.5|162
1654850700000|2022-06-10 08:45:00|1058.2|1057.2|1058.7|1057.7|1058.9|1057.9|1058.2|1057.2|207
1654851000000|2022-06-10 08:50:00|1058.8|1057.8|1057.5|1056.5|1058.9|1057.9|1057.2|1056.2|106
1654851300000|2022-06-10 08:55:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1057.1|1056.1|155
1654851600000|2022-06-10 09:00:00|1057.3|1056.3|1057.1|1056.1|1058.1|1057.1|1056.9|1055.9|185
1654851900000|2022-06-10 09:05:00|1057|1056|1056.7|1055.7|1057.4|1056.4|1056.3|1055.3|321
1654852200000|2022-06-10 09:10:00|1056.8|1055.8|1057.4|1056.4|1057.7|1056.7|1056.6|1055.6|1318
1654852500000|2022-06-10 09:15:00|1057.3|1056.3|1057.1|1056.1|1058.2|1057.2|1057.1|1056.1|542
1654852800000|2022-06-10 09:20:00|1057|1056|1057.4|1056.4|1057.8|1056.8|1057|1056|398
1654853100000|2022-06-10 09:25:00|1057.3|1056.3|1057.7|1056.7|1057.8|1056.8|1057|1056|454
1654853400000|2022-06-10 09:30:00|1057.9|1056.9|1058.7|1057.7|1058.9|1057.9|1057.8|1056.8|546
1654853700000|2022-06-10 09:35:00|1058.6|1057.6|1058.9|1057.9|1058.9|1057.9|1058.2|1057.2|455
1654854000000|2022-06-10 09:40:00|1059|1058|1059.4|1058.4|1059.5|1058.5|1058.5|1057.5|694
1654854300000|2022-06-10 09:45:00|1059.3|1058.3|1057.9|1056.9|1059.5|1058.5|1057.9|1056.9|545
1654854600000|2022-06-10 09:50:00|1058|1057|1058.2|1057.2|1058.4|1057.4|1057.5|1056.5|447
1654854900000|2022-06-10 09:55:00|1058.1|1057.1|1058.8|1057.8|1058.8|1057.8|1058|1057|687
1654855200000|2022-06-10 10:00:00|1058.7|1057.7|1059|1058|1059.4|1058.4|1058.7|1057.7|532
1654855500000|2022-06-10 10:05:00|1058.9|1057.9|1058.7|1057.7|1059.1|1058.1|1058.5|1057.5|376
1654855800000|2022-06-10 10:10:00|1058.8|1057.8|1058.8|1057.8|1059|1058|1058.4|1057.4|522
1654856100000|2022-06-10 10:15:00|1058.7|1057.7|1059|1058|1059.3|1058.3|1058.5|1057.5|296
1654856400000|2022-06-10 10:20:00|1058.9|1057.9|1058.4|1057.4|1059.4|1058.4|1058.4|1057.4|303
1654856700000|2022-06-10 10:25:00|1058.3|1057.3|1058.1|1057.1|1058.4|1057.4|1057.9|1056.9|371
1654857000000|2022-06-10 10:30:00|1058|1057|1057.7|1056.7|1058.4|1057.4|1057.5|1056.5|332
1654857300000|2022-06-10 10:35:00|1057.8|1056.8|1058.2|1057.2|1058.4|1057.4|1057.8|1056.8|306
1654857600000|2022-06-10 10:40:00|1058.3|1057.3|1058.1|1057.1|1058.5|1057.5|1058.1|1057.1|352
1654857900000|2022-06-10 10:45:00|1058|1057|1058.3|1057.3|1058.6|1057.6|1058|1057|265
1654858200000|2022-06-10 10:50:00|1058.4|1057.4|1058.8|1057.8|1058.8|1057.8|1058.2|1057.2|420
1654858500000|2022-06-10 10:55:00|1058.7|1057.7|1058.9|1057.9|1058.9|1057.9|1057.9|1056.9|383
1654858800000|2022-06-10 11:00:00|1058.8|1057.8|1058.2|1057.2|1058.9|1057.9|1058|1057|292
1654859100000|2022-06-10 11:05:00|1058.3|1057.3|1059|1058|1059|1058|1058.1|1057.1|1578
1654859400000|2022-06-10 11:10:00|1059.1|1058.1|1059.1|1058.1|1059.3|1058.3|1058.5|1057.5|768
1654859700000|2022-06-10 11:15:00|1059.2|1058.2|1058.3|1057.3|1059.3|1058.3|1058.3|1057.3|1535
1654860000000|2022-06-10 11:20:00|1058.4|1057.4|1058.9|1057.9|1059.1|1058.1|1058.3|1057.3|591
1654860300000|2022-06-10 11:25:00|1058.8|1057.8|1059.2|1058.2|1059.5|1058.5|1058.7|1057.7|591
1654860600000|2022-06-10 11:30:00|1059.3|1058.3|1060.2|1059.2|1060.6|1059.6|1059.3|1058.3|527
1654860900000|2022-06-10 11:35:00|1060.1|1059.1|1059.9|1058.9|1060.7|1059.7|1059.7|1058.7|426
1654861200000|2022-06-10 11:40:00|1060|1059|1060.1|1059.1|1060.2|1059.2|1059.7|1058.7|484
1654861500000|2022-06-10 11:45:00|1060|1059|1059.8|1058.8|1060.5|1059.5|1059.8|1058.8|565
1654861800000|2022-06-10 11:50:00|1059.7|1058.7|1059.6|1058.6|1060|1059|1059.6|1058.6|325
1654862100000|2022-06-10 11:55:00|1059.7|1058.7|1060.5|1059.5|1060.6|1059.6|1059.6|1058.6|441
1654862400000|2022-06-10 12:00:00|1060.6|1059.6|1060.5|1059.5|1061.1|1060.1|1060|1059|655
1654862700000|2022-06-10 12:05:00|1060.3|1059.3|1061.5|1060.5|1061.8|1060.8|1060.3|1059.3|1024
1654863000000|2022-06-10 12:10:00|1061.6|1060.6|1062.3|1061.3|1062.3|1061.3|1061.3|1060.3|711
1654863300000|2022-06-10 12:15:00|1062.4|1061.4|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|592
1654863600000|2022-06-10 12:20:00|1062|1061|1062.1|1061.1|1062.2|1061.2|1061.7|1060.7|714
1654863900000|2022-06-10 12:25:00|1062.2|1061.2|1062.2|1061.2|1062.9|1061.9|1061.5|1060.5|908
1654864200000|2022-06-10 12:30:00|1061.7|1060.7|1051.5|1050.5|1061.7|1060.7|1047.2|1046.2|3055
1654864500000|2022-06-10 12:35:00|1051.4|1050.4|1054.7|1053.7|1055.4|1054.4|1050.8|1049.8|1267
1654864800000|2022-06-10 12:40:00|1054.5|1053.5|1053.9|1052.9|1057.5|1056.5|1053.9|1052.9|962
1654865100000|2022-06-10 12:45:00|1054|1053|1052|1051|1055.1|1054.1|1052|1051|416
1654865400000|2022-06-10 12:50:00|1052.3|1051.3|1050.9|1049.9|1052.3|1051.3|1050.1|1049.1|2718
1654865700000|2022-06-10 12:55:00|1050.8|1049.8|1048.6|1047.6|1050.8|1049.8|1048.5|1047.5|534
1654866000000|2022-06-10 13:00:00|1048.7|1047.7|1051.4|1050.4|1051.9|1050.9|1048.6|1047.6|1964
1654866300000|2022-06-10 13:05:00|1051.3|1050.3|1049.9|1048.9|1051.8|1050.8|1049.6|1048.6|1311
1654866600000|2022-06-10 13:10:00|1050.1|1049.1|1049.6|1048.6|1050.9|1049.9|1049.2|1048.2|581
1654866900000|2022-06-10 13:15:00|1049.5|1048.5|1048|1047|1049.8|1048.8|1048|1047|599
1654867200000|2022-06-10 13:20:00|1048.1|1047.1|1046.9|1045.9|1048.6|1047.6|1046.2|1045.2|2891
1654867500000|2022-06-10 13:25:00|1046.8|1045.8|1046.8|1045.8|1047.2|1046.2|1046|1045|3941
1654867800000|2022-06-10 13:30:00|1046.6|1046.1|1043|1042.5|1048.6|1048.1|1042.3|1041.8|9604
1654868100000|2022-06-10 13:35:00|1043.1|1042.6|1042.7|1042.2|1044.6|1044.1|1042.3|1041.8|5207
1654868400000|2022-06-10 13:40:00|1042.6|1042.1|1045.7|1045.2|1045.7|1045.2|1042.2|1041.7|5810
1654868700000|2022-06-10 13:45:00|1045.8|1045.3|1044.2|1043.7|1047.3|1046.8|1043.8|1043.3|3797
1654869000000|2022-06-10 13:50:00|1044.1|1043.6|1042.6|1042.1|1044.6|1044.1|1042.2|1041.7|4762
1654869300000|2022-06-10 13:55:00|1042.5|1042|1043|1042.5|1043.4|1042.9|1041.3|1040.8|2889
1654869600000|2022-06-10 14:00:00|1043.1|1042.6|1040|1039.5|1043.1|1042.6|1039.6|1039.1|3572
1654869900000|2022-06-10 14:05:00|1039.9|1039.4|1038.4|1037.9|1040.7|1040.2|1038.3|1037.8|12156
1654870200000|2022-06-10 14:10:00|1038.3|1037.8|1038.1|1037.6|1039.1|1038.6|1037.2|1036.7|6192
1654870500000|2022-06-10 14:15:00|1038.2|1037.7|1037.7|1037.2|1039|1038.5|1037.2|1036.7|19160
1654870800000|2022-06-10 14:20:00|1037.8|1037.3|1037.1|1036.6|1038|1037.5|1036.1|1035.6|7972
1654871100000|2022-06-10 14:25:00|1037|1036.5|1036.6|1036.1|1038.6|1038.1|1036.6|1036.1|4254
1654871400000|2022-06-10 14:30:00|1036.7|1036.2|1039.1|1038.6|1039.3|1038.8|1036.3|1035.8|8132
1654871700000|2022-06-10 14:35:00|1039.2|1038.7|1039.7|1039.2|1040.1|1039.6|1038.5|1038|2860
1654872000000|2022-06-10 14:40:00|1039.5|1039|1039.2|1038.7|1039.8|1039.3|1037.9|1037.4|2282
1654872300000|2022-06-10 14:45:00|1039.1|1038.6|1038.9|1038.4|1039.6|1039.1|1038.1|1037.6|2391
1654872600000|2022-06-10 14:50:00|1039|1038.5|1040.3|1039.8|1040.7|1040.2|1039|1038.5|1781
1654872900000|2022-06-10 14:55:00|1040.2|1039.7|1037.7|1037.2|1040.4|1039.9|1037.7|1037.2|2007
1654873200000|2022-06-10 15:00:00|1037.8|1037.3|1039.3|1038.8|1039.9|1039.4|1037.5|1037|3341
1654873500000|2022-06-10 15:05:00|1039.2|1038.7|1039|1038.5|1039.5|1039|1038.5|1038|3133
1654873800000|2022-06-10 15:10:00|1038.9|1038.4|1038.9|1038.4|1039.4|1038.9|1038.5|1038|2882
1654874100000|2022-06-10 15:15:00|1038.8|1038.3|1039.5|1039|1039.7|1039.2|1038.3|1037.8|1926
1654874400000|2022-06-10 15:20:00|1039.7|1039.2|1038.4|1037.9|1040.2|1039.7|1038.4|1037.9|3493
1654874700000|2022-06-10 15:25:00|1038.3|1037.8|1037.7|1037.2|1038.3|1037.8|1037.1|1036.6|2374
1654875000000|2022-06-10 15:30:00|1037.6|1037.1|1037.3|1036.8|1038.4|1037.9|1036.8|1036.3|2450
1654875300000|2022-06-10 15:35:00|1037.4|1036.9|1035.3|1034.8|1037.4|1036.9|1035.3|1034.8|3162
1654875600000|2022-06-10 15:40:00|1035.4|1034.9|1036.1|1035.6|1036.2|1035.7|1035.2|1034.7|3954
1654875900000|2022-06-10 15:45:00|1036|1035.5|1035.1|1034.6|1036.8|1036.3|1035.1|1034.6|5851
1654876200000|2022-06-10 15:50:00|1035.2|1034.7|1036.1|1035.6|1036.3|1035.8|1035|1034.5|3509
1654876500000|2022-06-10 15:55:00|1035.8|1035.3|1037.8|1037.3|1038.3|1037.8|1035.8|1035.3|2296
1654876800000|2022-06-10 16:00:00|1037.9|1037.4|1038.6|1038.1|1038.7|1038.2|1037.6|1037.1|1437
1654877100000|2022-06-10 16:05:00|1038.7|1038.2|1039.3|1038.8|1040|1039.5|1038.7|1038.2|2362
1654877400000|2022-06-10 16:10:00|1039.2|1038.7|1037.8|1037.3|1039.3|1038.8|1037.5|1037|10339
1654877700000|2022-06-10 16:15:00|1037.5|1037|1037.8|1037.3|1037.9|1037.4|1037.3|1036.8|2400
1654878000000|2022-06-10 16:20:00|1037.9|1037.4|1037.9|1037.4|1038.8|1038.3|1037.6|1037.1|1478
1654878300000|2022-06-10 16:25:00|1037.8|1037.3|1037.8|1037.3|1037.9|1037.4|1037.1|1036.6|1040
1654878600000|2022-06-10 16:30:00|1038|1037.5|1038|1037.5|1038.9|1038.4|1037.8|1037.3|3332
1654878900000|2022-06-10 16:35:00|1037.9|1037.4|1038.7|1038.2|1038.9|1038.4|1037.8|1037.3|835
1654879200000|2022-06-10 16:40:00|1038.6|1038.1|1039.3|1038.8|1039.9|1039.4|1038.5|1038|1726
1654879500000|2022-06-10 16:45:00|1039.5|1039|1038.5|1038|1039.6|1039.1|1038.3|1037.8|686
1654879800000|2022-06-10 16:50:00|1038.4|1037.9|1037.5|1037|1038.4|1037.9|1037.5|1037|1010
1654880100000|2022-06-10 16:55:00|1037.6|1037.1|1038|1037.5|1038.1|1037.6|1036.9|1036.4|1420
1654880400000|2022-06-10 17:00:00|1037.9|1037.4|1037.4|1036.9|1038.3|1037.8|1036.8|1036.3|1088
1654880700000|2022-06-10 17:05:00|1037.2|1036.7|1037.3|1036.8|1037.5|1037|1036.8|1036.3|1358
1654881000000|2022-06-10 17:10:00|1037.4|1036.9|1036.4|1035.9|1037.5|1037|1036.3|1035.8|2518
1654881300000|2022-06-10 17:15:00|1036.3|1035.8|1037.9|1037.4|1037.9|1037.4|1036.2|1035.7|1039
1654881600000|2022-06-10 17:20:00|1037.8|1037.3|1038.2|1037.7|1038.4|1037.9|1037.5|1037|1080
1654881900000|2022-06-10 17:25:00|1038.1|1037.6|1039.7|1039.2|1039.7|1039.2|1038.1|1037.6|2064
1654882200000|2022-06-10 17:30:00|1039.8|1039.3|1038.7|1038.2|1039.8|1039.3|1038.2|1037.7|635
1654882500000|2022-06-10 17:35:00|1038.8|1038.3|1039.7|1039.2|1039.8|1039.3|1038.8|1038.3|780
1654882800000|2022-06-10 17:40:00|1039.6|1039.1|1040|1039.5|1040.1|1039.6|1039.3|1038.8|1089
1654883100000|2022-06-10 17:45:00|1039.9|1039.4|1040.5|1040|1040.9|1040.4|1039.5|1039|1571
1654883400000|2022-06-10 17:50:00|1040.7|1040.2|1039.9|1039.4|1041|1040.5|1039.6|1039.1|1183
1654883700000|2022-06-10 17:55:00|1039.8|1039.3|1039.2|1038.7|1039.9|1039.4|1038.9|1038.4|834
1654884000000|2022-06-10 18:00:00|1039.3|1038.8|1038.5|1038|1039.4|1038.9|1038.4|1037.9|915
1654884300000|2022-06-10 18:05:00|1038.6|1038.1|1039.2|1038.7|1039.4|1038.9|1038.4|1037.9|601
1654884600000|2022-06-10 18:10:00|1039.3|1038.8|1038.9|1038.4|1039.6|1039.1|1038.9|1038.4|724
1654884900000|2022-06-10 18:15:00|1038.8|1038.3|1040.5|1040|1040.6|1040.1|1038.6|1038.1|443
1654885200000|2022-06-10 18:20:00|1040.6|1040.1|1040.9|1040.4|1041.4|1040.9|1040.6|1040.1|1020
1654885500000|2022-06-10 18:25:00|1041|1040.5|1040.2|1039.7|1041.2|1040.7|1039.9|1039.4|707
1654885800000|2022-06-10 18:30:00|1040.3|1039.8|1040.9|1040.4|1041.1|1040.6|1040.3|1039.8|836
1654886100000|2022-06-10 18:35:00|1040.8|1040.3|1040.2|1039.7|1040.9|1040.4|1040.2|1039.7|672
1654886400000|2022-06-10 18:40:00|1040.1|1039.6|1039.7|1039.2|1040.1|1039.6|1039.2|1038.7|1585
1654886700000|2022-06-10 18:45:00|1040.1|1039.6|1040.9|1040.4|1040.9|1040.4|1039.7|1039.2|1671
1654887000000|2022-06-10 18:50:00|1041|1040.5|1040.6|1040.1|1041|1040.5|1040.1|1039.6|1272
1654887300000|2022-06-10 18:55:00|1040.8|1040.3|1041.1|1040.6|1041.7|1041.2|1040.5|1040|893
1654887600000|2022-06-10 19:00:00|1041.2|1040.7|1039.7|1039.2|1041.8|1041.3|1039.6|1039.1|970
1654887900000|2022-06-10 19:05:00|1039.8|1039.3|1039.2|1038.7|1039.8|1039.3|1039|1038.5|1805
1654888200000|2022-06-10 19:10:00|1039.1|1038.6|1039.9|1039.4|1040.2|1039.7|1039.1|1038.6|852
1654888500000|2022-06-10 19:15:00|1039.8|1039.3|1041|1040.5|1041.1|1040.6|1039.8|1039.3|635
1654888800000|2022-06-10 19:20:00|1041.1|1040.6|1040.7|1040.2|1041.1|1040.6|1039.4|1038.9|741
1654889100000|2022-06-10 19:25:00|1040.9|1040.4|1041.3|1040.8|1042.6|1042.1|1040.8|1040.3|1133
1654889400000|2022-06-10 19:30:00|1041.2|1040.7|1040.4|1039.9|1041.3|1040.8|1040.1|1039.6|1847
1654889700000|2022-06-10 19:35:00|1040.5|1040|1040.8|1040.3|1041.8|1041.3|1040.1|1039.6|5111
1654890000000|2022-06-10 19:40:00|1040.9|1040.4|1039.6|1039.1|1041.2|1040.7|1039.1|1038.6|1377
1654890300000|2022-06-10 19:45:00|1039.5|1039|1038.4|1037.9|1039.6|1039.1|1038|1037.5|1066
1654890600000|2022-06-10 19:50:00|1038.2|1037.7|1038.8|1038.3|1039.6|1039.1|1038.1|1037.6|1915
1654890900000|2022-06-10 19:55:00|1038.9|1038.4|1037.9|1037.4|1039.1|1038.6|1037.9|1037.4|6617
1654891200000|2022-06-10 20:00:00|1038|1037|1038.3|1037.3|1038.3|1037.3|1036.8|1035.8|2784
1654891500000|2022-06-10 20:05:00|1038.4|1037.4|1039.2|1038.2|1039.3|1038.3|1038.4|1037.4|1182
1654891800000|2022-06-10 20:10:00|1039.4|1038.4|1039.7|1038.7|1039.7|1038.7|1039.2|1038.2|58
1654892100000|2022-06-10 20:15:00|1039.9|1038.9|1038.9|1037.9|1039.9|1038.9|1038.7|1037.7|115
1654892400000|2022-06-10 20:20:00|1039.8|1038.8|1040|1039|1040|1039|1039.8|1038.8|32
1654892700000|2022-06-10 20:25:00|1039.7|1038.7|1040.1|1039.1|1040.2|1039.2|1039.7|1038.7|35
1654893000000|2022-06-10 20:30:00|1039.9|1038.9|1039.5|1038.5|1039.9|1038.9|1039.4|1038.4|40
1654893300000|2022-06-10 20:35:00|1039.8|1038.8|1039.9|1038.9|1040|1039|1039.5|1038.5|28
1654893600000|2022-06-10 20:40:00|1040|1039|1039.8|1038.8|1040|1039|1039.8|1038.8|34
1654893900000|2022-06-10 20:45:00|1039.7|1038.7|1039.2|1038.2|1039.9|1038.9|1039.2|1038.2|58
1654894200000|2022-06-10 20:50:00|1039.4|1038.4|1039.5|1038.5|1039.5|1038.5|1039.4|1038.4|4
1654894500000|2022-06-10 20:55:00|1039.4|1038.4|1039.3|1037.3|1039.4|1038.4|1039.1|1037.1|121
1655071500000|2022-06-12 22:05:00|1031.1|1029.1|1030|1028|1031.7|1029.7|1030|1028|13
1655071800000|2022-06-12 22:10:00|1030.1|1028.1|1029.9|1028.9|1030.7|1028.9|1027.8|1025.8|3
1655072100000|2022-06-12 22:15:00|1030.8|1029.8|1031.7|1030.7|1031.7|1030.7|1029.8|1028.8|25
1655072400000|2022-06-12 22:20:00|1031.5|1030.5|1030.1|1029.1|1031.5|1030.5|1029.9|1028.9|15
1655073300000|2022-06-12 22:35:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|7
1655073600000|2022-06-12 22:40:00|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|7
1655073900000|2022-06-12 22:45:00|1030.8|1029.8|1031.2|1030.2|1031.2|1030.2|1030.8|1029.8|3
1655074200000|2022-06-12 22:50:00|1031.3|1030.3|1031.1|1030.1|1031.3|1030.3|1031.1|1030.1|2
1655075400000|2022-06-12 23:10:00|1032.2|1031.2|1032.5|1031.5|1032.5|1031.5|1032.2|1031.2|2
1655075700000|2022-06-12 23:15:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1
1655076000000|2022-06-12 23:20:00|1032.2|1031.2|1032.4|1031.4|1032.4|1031.4|1032.2|1031.2|2
1655076300000|2022-06-12 23:25:00|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1
1655076600000|2022-06-12 23:30:00|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1
1655077500000|2022-06-12 23:45:00|1031.9|1030.9|1032.1|1031.1|1032.1|1031.1|1031.9|1030.9|2
1655077800000|2022-06-12 23:50:00|1032|1031|1032|1031|1032|1031|1032|1031|2
1655078100000|2022-06-12 23:55:00|||||||||3
1655078400000|2022-06-13 00:00:00|1032.3|1031.3|1031.8|1030.8|1032.4|1031.4|1031.8|1030.8|4
1655078700000|2022-06-13 00:05:00|1031.7|1030.7|1031.1|1030.1|1032|1031|1030.7|1029.7|86
1655079000000|2022-06-13 00:10:00|1031|1030|1029.7|1028.7|1031|1030|1029.6|1028.6|192
1655079300000|2022-06-13 00:15:00|1029.5|1028.5|1029.2|1028.2|1029.5|1028.5|1029.1|1028.1|29
1655079600000|2022-06-13 00:20:00|1029.4|1028.4|1029.1|1028.1|1029.7|1028.7|1029.1|1028.1|14
1655079900000|2022-06-13 00:25:00|1028.8|1027.8|1028.6|1027.6|1029.2|1028.2|1028.6|1027.6|20
1655080200000|2022-06-13 00:30:00|1028.7|1027.7|1029.1|1028.1|1029.1|1028.1|1028.6|1027.6|12
1655080500000|2022-06-13 00:35:00|1029|1028|1027.4|1026.4|1029|1028|1027.3|1026.3|115
1655080800000|2022-06-13 00:40:00|1027.5|1026.5|1026.3|1025.3|1027.5|1026.5|1026.3|1025.3|116
1655081100000|2022-06-13 00:45:00|1025.9|1024.9|1025|1024|1025.9|1024.9|1025|1024|70
1655081400000|2022-06-13 00:50:00|1024.7|1023.7|1024.6|1023.6|1024.8|1023.8|1024.2|1023.2|91
1655081700000|2022-06-13 00:55:00|1024.3|1023.3|1024.4|1023.4|1024.4|1023.4|1024|1023|45
1655082000000|2022-06-13 01:00:00|1024.8|1023.8|1023.5|1022.5|1025|1024|1023.1|1022.1|52
1655082300000|2022-06-13 01:05:00|1023.2|1022.2|1023.8|1022.8|1024|1023|1022.9|1021.9|69
1655082600000|2022-06-13 01:10:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.1|1022.1|96
1655082900000|2022-06-13 01:15:00|1024.7|1023.7|1022.1|1021.1|1024.7|1023.7|1022.1|1021.1|186
1655083200000|2022-06-13 01:20:00|1021.8|1020.8|1021.5|1020.5|1022.2|1021.2|1020.3|1019.3|130
1655083500000|2022-06-13 01:25:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1020.9|1019.9|6
1655083800000|2022-06-13 01:30:00|1021.7|1020.7|1026.2|1025.2|1026.2|1025.2|1021.7|1020.7|73
1655084100000|2022-06-13 01:35:00|1025.6|1024.6|1023|1022|1025.6|1024.6|1023|1022|22
1655084400000|2022-06-13 01:40:00|1024.1|1023.1|1027|1026|1027.5|1026.5|1023.8|1022.8|153
1655084700000|2022-06-13 01:45:00|1026.9|1025.9|1027.1|1026.1|1027.5|1026.5|1026.3|1025.3|88
1655085000000|2022-06-13 01:50:00|1026.9|1025.9|1026.8|1025.8|1026.9|1025.9|1025.9|1024.9|19
1655085300000|2022-06-13 01:55:00|1026.5|1025.5|1026.9|1025.9|1027.3|1026.3|1025.8|1024.8|23
1655085600000|2022-06-13 02:00:00|1026.8|1025.8|1026.3|1025.3|1027.1|1026.1|1026.2|1025.2|46
1655085900000|2022-06-13 02:05:00|1026|1025|1025.2|1024.2|1026.8|1025.8|1025.2|1024.2|23
1655086200000|2022-06-13 02:10:00|1025.6|1024.6|1024.8|1023.8|1025.6|1024.6|1024.4|1023.4|27
1655086500000|2022-06-13 02:15:00|1024.6|1023.6|1024.5|1023.5|1024.8|1023.8|1023.9|1022.9|20
1655086800000|2022-06-13 02:20:00|1023.5|1022.5|1024|1023|1024|1023|1023.3|1022.3|19
1655087100000|2022-06-13 02:25:00|1024.8|1023.8|1026.1|1025.1|1026.2|1025.2|1024.5|1023.5|67
1655087400000|2022-06-13 02:30:00|1025.8|1024.8|1026.8|1025.8|1026.8|1025.8|1025.7|1024.7|28
1655087700000|2022-06-13 02:35:00|1026.2|1025.2|1026.2|1025.2|1026.4|1025.4|1025.4|1024.4|19
1655088000000|2022-06-13 02:40:00|1025.9|1024.9|1026.4|1025.4|1027.2|1026.2|1025.8|1024.8|20
1655088300000|2022-06-13 02:45:00|1026.1|1025.1|1026.5|1025.5|1026.6|1025.6|1025.6|1024.6|25
1655088600000|2022-06-13 02:50:00|1026.4|1025.4|1026.2|1025.2|1026.8|1025.8|1026.2|1025.2|18
1655088900000|2022-06-13 02:55:00|1025.8|1024.8|1027.4|1026.4|1027.4|1026.4|1025.8|1024.8|31
1655089200000|2022-06-13 03:00:00|1027|1026|1026.7|1025.7|1027.7|1026.7|1026.5|1025.5|29
1655089500000|2022-06-13 03:05:00|1026.3|1025.3|1025.9|1024.9|1026.5|1025.5|1025.9|1024.9|22
1655089800000|2022-06-13 03:10:00|1026.1|1025.1|1025.9|1024.9|1026.1|1025.1|1025.6|1024.6|17
1655090100000|2022-06-13 03:15:00|1025.6|1024.6|1024.8|1023.8|1025.6|1024.6|1024.6|1023.6|57
1655090400000|2022-06-13 03:20:00|1025.3|1024.3|1025|1024|1025.3|1024.3|1024.6|1023.6|27
1655090700000|2022-06-13 03:25:00|1024.6|1023.6|1025.1|1024.1|1025.3|1024.3|1024.5|1023.5|18
1655091000000|2022-06-13 03:30:00|1025.5|1024.5|1024.8|1023.8|1025.5|1024.5|1024.7|1023.7|24
1655091300000|2022-06-13 03:35:00|1024.9|1023.9|1025.5|1024.5|1025.5|1024.5|1024.6|1023.6|25
1655091600000|2022-06-13 03:40:00|1025.6|1024.6|1024.9|1023.9|1025.6|1024.6|1024.7|1023.7|40
1655091900000|2022-06-13 03:45:00|1024.8|1023.8|1024.1|1023.1|1024.8|1023.8|1024.1|1023.1|31
1655092200000|2022-06-13 03:50:00|1024.2|1023.2|1024.5|1023.5|1024.7|1023.7|1024.2|1023.2|23
1655092500000|2022-06-13 03:55:00|1024.4|1023.4|1023.5|1022.5|1024.4|1023.4|1023.4|1022.4|413
1655092800000|2022-06-13 04:00:00|1023.6|1022.6|1023.7|1022.7|1023.9|1022.9|1023.1|1022.1|21
1655093100000|2022-06-13 04:05:00|1024|1023|1024.2|1023.2|1024.6|1023.6|1023.8|1022.8|22
1655093400000|2022-06-13 04:10:00|1024.4|1023.4|1023.6|1022.6|1024.4|1023.4|1023.4|1022.4|30
1655093700000|2022-06-13 04:15:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.7|1022.7|32
1655094000000|2022-06-13 04:20:00|1024.6|1023.6|1024.6|1023.6|1024.8|1023.8|1024.4|1023.4|856
1655094300000|2022-06-13 04:25:00|1024.2|1023.2|1024.2|1023.2|1024.7|1023.7|1024.1|1023.1|184
1655094600000|2022-06-13 04:30:00|1024.6|1023.6|1023.8|1022.8|1024.6|1023.6|1023.6|1022.6|28
1655094900000|2022-06-13 04:35:00|1023.6|1022.6|1024.1|1023.1|1024.1|1023.1|1023.5|1022.5|20
1655095200000|2022-06-13 04:40:00|1024|1023|1023.4|1022.4|1024|1023|1023.2|1022.2|25
1655095500000|2022-06-13 04:45:00|1023.2|1022.2|1023.1|1022.1|1023.5|1022.5|1023.1|1022.1|18
1655095800000|2022-06-13 04:50:00|1022.7|1021.7|1022.5|1021.5|1022.8|1021.8|1022.2|1021.2|23
1655096100000|2022-06-13 04:55:00|1022.4|1021.4|1022.8|1021.8|1023|1022|1022.3|1021.3|28
1655096400000|2022-06-13 05:00:00|1022.9|1021.9|1023.3|1022.3|1023.4|1022.4|1021.7|1020.7|58
1655096700000|2022-06-13 05:05:00|1023.1|1022.1|1022.1|1021.1|1023.2|1022.2|1021.7|1020.7|210
1655097000000|2022-06-13 05:10:00|1021.6|1020.6|1022.6|1021.6|1022.7|1021.7|1021.4|1020.4|35
1655097300000|2022-06-13 05:15:00|1022.8|1021.8|1021.8|1020.8|1022.8|1021.8|1021.7|1020.7|53
1655097600000|2022-06-13 05:20:00|1022.3|1021.3|1023.4|1022.4|1023.6|1022.6|1022.3|1021.3|71
1655097900000|2022-06-13 05:25:00|1023.5|1022.5|1024.9|1023.9|1025|1024|1022.9|1021.9|33
1655098200000|2022-06-13 05:30:00|1024.4|1023.4|1023.7|1022.7|1024.5|1023.5|1023.7|1022.7|19
1655098500000|2022-06-13 05:35:00|1023.6|1022.6|1022.4|1021.4|1023.7|1022.7|1022.1|1021.1|101
1655098800000|2022-06-13 05:40:00|1022.5|1021.5|1021.4|1020.4|1022.5|1021.5|1021.4|1020.4|69
1655099100000|2022-06-13 05:45:00|1021.3|1020.3|1020.8|1019.8|1022.3|1021.3|1020.8|1019.8|129
1655099400000|2022-06-13 05:50:00|1020.6|1019.6|1020.9|1019.9|1021.6|1020.6|1020.1|1019.1|113
1655099700000|2022-06-13 05:55:00|1021.1|1020.1|1021|1020|1021.9|1020.9|1020.9|1019.9|123
1655100000000|2022-06-13 06:00:00|1020.7|1019.7|1018.5|1017.5|1021.6|1020.6|1018.4|1017.4|321
1655100300000|2022-06-13 06:05:00|1018.4|1017.4|1017.5|1016.5|1018.9|1017.9|1017.4|1016.4|79
1655100600000|2022-06-13 06:10:00|1017.6|1016.6|1017.5|1016.5|1018.4|1017.4|1016.7|1015.7|137
1655100900000|2022-06-13 06:15:00|1017.6|1016.6|1018.1|1017.1|1019.1|1018.1|1017.6|1016.6|96
1655101200000|2022-06-13 06:20:00|1018|1017|1017.2|1016.2|1018.3|1017.3|1016.8|1015.8|119
1655101500000|2022-06-13 06:25:00|1017.6|1016.6|1018.7|1017.7|1019.2|1018.2|1017.6|1016.6|205
1655101800000|2022-06-13 06:30:00|1018.5|1017.5|1020.1|1019.1|1020.7|1019.7|1017.8|1016.8|449
1655102100000|2022-06-13 06:35:00|1020.3|1019.3|1019.9|1018.9|1020.6|1019.6|1019.4|1018.4|277
1655102400000|2022-06-13 06:40:00|1020.1|1019.1|1019.5|1018.5|1020.4|1019.4|1019.3|1018.3|841
1655102700000|2022-06-13 06:45:00|1019.7|1018.7|1021.1|1020.1|1021.4|1020.4|1019.7|1018.7|214
1655103000000|2022-06-13 06:50:00|1021|1020|1020.4|1019.4|1021.4|1020.4|1019.5|1018.5|268
1655103300000|2022-06-13 06:55:00|1020.2|1019.2|1019.9|1018.9|1020.9|1019.9|1019.6|1018.6|265
1655103600000|2022-06-13 07:00:00|1019.8|1018.8|1020.6|1019.6|1021.1|1020.1|1019.3|1018.3|419
1655103900000|2022-06-13 07:05:00|1021.1|1020.1|1022.5|1021.5|1023|1022|1020.9|1019.9|288
1655104200000|2022-06-13 07:10:00|1022.3|1021.3|1020.5|1019.5|1022.3|1021.3|1020.5|1019.5|257
1655104500000|2022-06-13 07:15:00|1020.4|1019.4|1019.7|1018.7|1021.3|1020.3|1019.6|1018.6|61
1655104800000|2022-06-13 07:20:00|1019.5|1018.5|1020.7|1019.7|1021|1020|1019.4|1018.4|1237
1655105100000|2022-06-13 07:25:00|1020.4|1019.4|1019.5|1018.5|1020.5|1019.5|1019|1018|311
1655105400000|2022-06-13 07:30:00|1019.3|1018.3|1017.6|1016.6|1019.4|1018.4|1017.5|1016.5|380
1655105700000|2022-06-13 07:35:00|1017.7|1016.7|1017.4|1016.4|1019.3|1018.3|1017.2|1016.2|972
1655106000000|2022-06-13 07:40:00|1017.5|1016.5|1017.3|1016.3|1018.7|1017.7|1017.3|1016.3|479
1655106300000|2022-06-13 07:45:00|1017.4|1016.4|1018.1|1017.1|1018.6|1017.6|1017|1016|342
1655106600000|2022-06-13 07:50:00|1017.9|1016.9|1017.9|1016.9|1018.5|1017.5|1017.6|1016.6|981
1655106900000|2022-06-13 07:55:00|1017.7|1016.7|1017.5|1016.5|1018.3|1017.3|1017.2|1016.2|547
1655107200000|2022-06-13 08:00:00|1017.4|1016.4|1016.1|1015.1|1017.5|1016.5|1015.9|1014.9|1400
1655107500000|2022-06-13 08:05:00|1016|1015|1016.5|1015.5|1017|1016|1015.9|1014.9|832
1655107800000|2022-06-13 08:10:00|1016.8|1015.8|1015.2|1014.2|1017.2|1016.2|1015.2|1014.2|473
1655108100000|2022-06-13 08:15:00|1015.3|1014.3|1013.7|1012.7|1015.7|1014.7|1013.6|1012.6|565
1655108400000|2022-06-13 08:20:00|1013.9|1012.9|1013.2|1012.2|1013.9|1012.9|1013.2|1012.2|2716
1655108700000|2022-06-13 08:25:00|1013.1|1012.1|1013|1012|1013.8|1012.8|1012.8|1011.8|1212
1655109000000|2022-06-13 08:30:00|1012.9|1011.9|1014.3|1013.3|1014.5|1013.5|1012.6|1011.6|1036
1655109300000|2022-06-13 08:35:00|1014.4|1013.4|1014|1013|1014.5|1013.5|1013.3|1012.3|1520
1655109600000|2022-06-13 08:40:00|1014.1|1013.1|1013.6|1012.6|1014.9|1013.9|1012.9|1011.9|2885
1655109900000|2022-06-13 08:45:00|1013.5|1012.5|1012.7|1011.7|1013.7|1012.7|1012.5|1011.5|4321
1655110200000|2022-06-13 08:50:00|1012.8|1011.8|1012.6|1011.6|1013.3|1012.3|1011.9|1010.9|2356
1655110500000|2022-06-13 08:55:00|1012.4|1011.4|1012.1|1011.1|1013.1|1012.1|1012|1011|859
1655110800000|2022-06-13 09:00:00|1011.9|1010.9|1013.7|1012.7|1013.7|1012.7|1011.8|1010.8|1898
1655111100000|2022-06-13 09:05:00|1013.6|1012.6|1013.9|1012.9|1014.1|1013.1|1013.1|1012.1|2833
1655111400000|2022-06-13 09:10:00|1013.8|1012.8|1013.1|1012.1|1013.9|1012.9|1012.9|1011.9|2192
1655111700000|2022-06-13 09:15:00|1013|1012|1013.5|1012.5|1013.8|1012.8|1012.8|1011.8|337
1655112000000|2022-06-13 09:20:00|1013.4|1012.4|1012.9|1011.9|1014.5|1013.5|1012.9|1011.9|419
1655112300000|2022-06-13 09:25:00|1013|1012|1013|1012|1013.4|1012.4|1012.7|1011.7|607
1655112600000|2022-06-13 09:30:00|1013.1|1012.1|1013.1|1012.1|1013.5|1012.5|1012.6|1011.6|2025
1655112900000|2022-06-13 09:35:00|1013.8|1012.8|1013|1012|1014.3|1013.3|1012.3|1011.3|1431
1655113200000|2022-06-13 09:40:00|1013.1|1012.1|1012.5|1011.5|1013.5|1012.5|1012|1011|423
1655113500000|2022-06-13 09:45:00|1012.6|1011.6|1013.4|1012.4|1013.6|1012.6|1012.3|1011.3|357
1655113800000|2022-06-13 09:50:00|1013.6|1012.6|1012.8|1011.8|1013.8|1012.8|1012.8|1011.8|444
1655114100000|2022-06-13 09:55:00|1012.9|1011.9|1013.4|1012.4|1013.9|1012.9|1012.5|1011.5|1351
1655114400000|2022-06-13 10:00:00|1013.2|1012.2|1013.1|1012.1|1013.6|1012.6|1012.4|1011.4|501
1655114700000|2022-06-13 10:05:00|1013|1012|1014.2|1013.2|1014.3|1013.3|1013|1012|246
1655115000000|2022-06-13 10:10:00|1014.3|1013.3|1015.2|1014.2|1015.3|1014.3|1014|1013|559
1655115300000|2022-06-13 10:15:00|1015.1|1014.1|1014.2|1013.2|1015.1|1014.1|1014|1013|481
1655115600000|2022-06-13 10:20:00|1014.1|1013.1|1013.8|1012.8|1014.5|1013.5|1013.7|1012.7|394
1655115900000|2022-06-13 10:25:00|1013.5|1012.5|1013.6|1012.6|1014.1|1013.1|1013.5|1012.5|4145
1655116200000|2022-06-13 10:30:00|1013.7|1012.7|1014.6|1013.6|1014.8|1013.8|1013.1|1012.1|493
1655116500000|2022-06-13 10:35:00|1014.5|1013.5|1014.2|1013.2|1015|1014|1014.1|1013.1|570
1655116800000|2022-06-13 10:40:00|1014.1|1013.1|1015.2|1014.2|1015.3|1014.3|1014.1|1013.1|362
1655117100000|2022-06-13 10:45:00|1015|1014|1014.2|1013.2|1015.2|1014.2|1014.1|1013.1|394
1655117400000|2022-06-13 10:50:00|1014.3|1013.3|1014.9|1013.9|1015|1014|1014|1013|304
1655117700000|2022-06-13 10:55:00|1014.8|1013.8|1014.3|1013.3|1015.1|1014.1|1014.1|1013.1|378
1655118000000|2022-06-13 11:00:00|1014.4|1013.4|1016.1|1015.1|1016.4|1015.4|1014.4|1013.4|640
1655118300000|2022-06-13 11:05:00|1016|1015|1015.2|1014.2|1016.1|1015.1|1015.1|1014.1|387
1655118600000|2022-06-13 11:10:00|1015.1|1014.1|1015|1014|1015.4|1014.4|1014.5|1013.5|1114
1655118900000|2022-06-13 11:15:00|1014.9|1013.9|1014|1013|1015.4|1014.4|1013.9|1012.9|682
1655119200000|2022-06-13 11:20:00|1013.8|1012.8|1012.8|1011.8|1014.1|1013.1|1012.8|1011.8|668
1655119500000|2022-06-13 11:25:00|1013|1012|1013.3|1012.3|1013.8|1012.8|1012.7|1011.7|774
1655119800000|2022-06-13 11:30:00|1013.2|1012.2|1012.9|1011.9|1014|1013|1012.9|1011.9|989
1655120100000|2022-06-13 11:35:00|1013|1012|1013.5|1012.5|1013.9|1012.9|1012.8|1011.8|1627
1655120400000|2022-06-13 11:40:00|1013.6|1012.6|1012.5|1011.5|1013.6|1012.6|1012.4|1011.4|2220
1655120700000|2022-06-13 11:45:00|1012.6|1011.6|1011.9|1010.9|1012.6|1011.6|1011.9|1010.9|285
1655121000000|2022-06-13 11:50:00|1011.8|1010.8|1012.6|1011.6|1012.6|1011.6|1011.8|1010.8|1267
1655121300000|2022-06-13 11:55:00|1012.7|1011.7|1011.7|1010.7|1012.7|1011.7|1011.7|1010.7|443
1655121600000|2022-06-13 12:00:00|1011.8|1010.8|1013|1012|1013.7|1012.7|1011.8|1010.8|859
1655121900000|2022-06-13 12:05:00|1013.2|1012.2|1013.6|1012.6|1013.8|1012.8|1012.5|1011.5|391
1655122200000|2022-06-13 12:10:00|1013.5|1012.5|1014.4|1013.4|1014.4|1013.4|1013.5|1012.5|5541
1655122500000|2022-06-13 12:15:00|1014.3|1013.3|1014.4|1013.4|1014.9|1013.9|1013.9|1012.9|4857
1655122800000|2022-06-13 12:20:00|1014.6|1013.6|1016.1|1015.1|1016.1|1015.1|1014.6|1013.6|408
1655123100000|2022-06-13 12:25:00|1016.2|1015.2|1016.3|1015.3|1016.6|1015.6|1015.9|1014.9|1193
1655123400000|2022-06-13 12:30:00|1016.1|1015.1|1016.3|1015.3|1017.3|1016.3|1016|1015|2530
1655123700000|2022-06-13 12:35:00|1016.4|1015.4|1016.3|1015.3|1016.5|1015.5|1015.5|1014.5|544
1655124000000|2022-06-13 12:40:00|1016.1|1015.1|1015.6|1014.6|1016.4|1015.4|1015.3|1014.3|500
1655124300000|2022-06-13 12:45:00|1015.4|1014.4|1014.2|1013.2|1015.8|1014.8|1014|1013|631
1655124600000|2022-06-13 12:50:00|1014.3|1013.3|1014.5|1013.5|1015.1|1014.1|1014.2|1013.2|525
1655124900000|2022-06-13 12:55:00|1014.4|1013.4|1013.9|1012.9|1014.9|1013.9|1013.8|1012.8|334
1655125200000|2022-06-13 13:00:00|1014|1013|1013.3|1012.3|1014|1013|1013.1|1012.1|973
1655125500000|2022-06-13 13:05:00|1013.2|1012.2|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|959
1655125800000|2022-06-13 13:10:00|1013.3|1012.3|1013.7|1012.7|1013.8|1012.8|1013.1|1012.1|17483
1655126100000|2022-06-13 13:15:00|1013.8|1012.8|1013|1012|1014.2|1013.2|1012.8|1011.8|4277
1655126400000|2022-06-13 13:20:00|1012.9|1011.9|1011.9|1010.9|1013|1012|1011.8|1010.8|1053
1655126700000|2022-06-13 13:25:00|1011.8|1010.8|1010.9|1009.9|1012.2|1011.2|1010.7|1009.7|1102
1655127000000|2022-06-13 13:30:00|1010.7|1010.2|1015.4|1014.9|1016.5|1016|1010.6|1010.1|10260
1655127300000|2022-06-13 13:35:00|1015.1|1014.6|1010.2|1009.7|1015.5|1015|1010.2|1009.7|6737
1655127600000|2022-06-13 13:40:00|1010.3|1009.8|1009.2|1008.7|1010.4|1009.9|1008.5|1008|13758
1655127900000|2022-06-13 13:45:00|1009.3|1008.8|1007.8|1007.3|1011.4|1010.9|1007.5|1007|7557
1655128200000|2022-06-13 13:50:00|1007.7|1007.2|1007.3|1006.8|1009|1008.5|1006.9|1006.4|15847
1655128500000|2022-06-13 13:55:00|1007.4|1006.9|1006.6|1006.1|1007.8|1007.3|1006.2|1005.7|4602
1655128800000|2022-06-13 14:00:00|1006.5|1006|1006.6|1006.1|1008.2|1007.7|1006|1005.5|10049
1655129100000|2022-06-13 14:05:00|1006.5|1006|1006.6|1006.1|1008.6|1008.1|1006.3|1005.8|12891
1655129400000|2022-06-13 14:10:00|1006.4|1005.9|1004.4|1003.9|1007.1|1006.6|1004.2|1003.7|6085
1655129700000|2022-06-13 14:15:00|1004.3|1003.8|1002.6|1002.1|1004.6|1004.1|1002.4|1001.9|3345
1655130000000|2022-06-13 14:20:00|1002.5|1002|1001.1|1000.6|1003.2|1002.7|1001.1|1000.6|2858
1655130300000|2022-06-13 14:25:00|1001.2|1000.7|1002.1|1001.6|1002.2|1001.7|1000.6|1000.1|3843
1655130600000|2022-06-13 14:30:00|1002|1001.5|1002.3|1001.8|1003.1|1002.6|1001.3|1000.8|6752
1655130900000|2022-06-13 14:35:00|1002.2|1001.7|1002|1001.5|1003.2|1002.7|1002|1001.5|2956
1655131200000|2022-06-13 14:40:00|1001.9|1001.4|999.6|999.1|1002.1|1001.6|999.3|998.8|6908
1655131500000|2022-06-13 14:45:00|999.7|999.2|998.7|998.2|999.9|999.4|998.5|998|10512
1655131800000|2022-06-13 14:50:00|998.6|998.1|998.9|998.4|999.4|998.9|998|997.5|3412
1655132100000|2022-06-13 14:55:00|998.8|998.3|999.5|999|1000.3|999.8|998.7|998.2|4751
1655132400000|2022-06-13 15:00:00|999.3|998.8|997.9|997.4|999.6|999.1|997.7|997.2|2527
1655132700000|2022-06-13 15:05:00|998|997.5|999.3|998.8|999.5|999|997.5|997|2933
1655133000000|2022-06-13 15:10:00|999.2|998.7|1000.1|999.6|1000.6|1000.1|998.4|997.9|3852
1655133300000|2022-06-13 15:15:00|1000|999.5|1002.2|1001.7|1002.4|1001.9|1000|999.5|5020
1655133600000|2022-06-13 15:20:00|1002.1|1001.6|1004.1|1003.6|1004.1|1003.6|1001.8|1001.3|8434
1655133900000|2022-06-13 15:25:00|1004.2|1003.7|1002.8|1002.3|1004.5|1004|1002.5|1002|7633
1655134200000|2022-06-13 15:30:00|1002.9|1002.4|1002.5|1002|1003.9|1003.4|1001.1|1000.6|3165
1655134500000|2022-06-13 15:35:00|1002.4|1001.9|1005|1004.5|1005|1004.5|1002.4|1001.9|18274
1655134800000|2022-06-13 15:40:00|1005.1|1004.6|1005.1|1004.6|1005.8|1005.3|1004.1|1003.6|3118
1655135100000|2022-06-13 15:45:00|1005|1004.5|1005.1|1004.6|1005.2|1004.7|1003.5|1003|2167
1655135400000|2022-06-13 15:50:00|1005|1004.5|1003.1|1002.6|1005.7|1005.2|1003|1002.5|2167
1655135700000|2022-06-13 15:55:00|1003.2|1002.7|1004.4|1003.9|1004.6|1004.1|1003|1002.5|1976
1655136000000|2022-06-13 16:00:00|1004.5|1004|1004.4|1003.9|1005.9|1005.4|1003.7|1003.2|7471
1655136300000|2022-06-13 16:05:00|1004.2|1003.7|1004.6|1004.1|1005.8|1005.3|1003.6|1003.1|1401
1655136600000|2022-06-13 16:10:00|1004.5|1004|1006.2|1005.7|1006.7|1006.2|1004.2|1003.7|4352
1655136900000|2022-06-13 16:15:00|1006.3|1005.8|1006.3|1005.8|1007.2|1006.7|1005.5|1005|2821
1655137200000|2022-06-13 16:20:00|1006.4|1005.9|1005.9|1005.4|1007.2|1006.7|1005.5|1005|2555
1655137500000|2022-06-13 16:25:00|1006.1|1005.6|1006.6|1006.1|1007.2|1006.7|1005.9|1005.4|1630
1655137800000|2022-06-13 16:30:00|1006.5|1006|1008.7|1008.2|1009|1008.5|1006.1|1005.6|2539
1655138100000|2022-06-13 16:35:00|1008.6|1008.1|1009.2|1008.7|1010|1009.5|1008.6|1008.1|3201
1655138400000|2022-06-13 16:40:00|1009.3|1008.8|1006.9|1006.4|1009.3|1008.8|1006.9|1006.4|2773
1655138700000|2022-06-13 16:45:00|1007|1006.5|1006.3|1005.8|1007.6|1007.1|1006.1|1005.6|1964
1655139000000|2022-06-13 16:50:00|1006.2|1005.7|1004.6|1004.1|1006.7|1006.2|1004.6|1004.1|2057
1655139300000|2022-06-13 16:55:00|1004.7|1004.2|1004.2|1003.7|1005.1|1004.6|1004|1003.5|2238
1655139600000|2022-06-13 17:00:00|1004.3|1003.8|1003.6|1003.1|1004.3|1003.8|1003.3|1002.8|1710
1655139900000|2022-06-13 17:05:00|1003.5|1003|1004.4|1003.9|1004.6|1004.1|1003.3|1002.8|6570
1655140200000|2022-06-13 17:10:00|1004.6|1004.1|1004.4|1003.9|1004.6|1004.1|1003.6|1003.1|1479
1655140500000|2022-06-13 17:15:00|1004.3|1003.8|1004.4|1003.9|1004.7|1004.2|1004.1|1003.6|2015
1655140800000|2022-06-13 17:20:00|1004.6|1004.1|1004.2|1003.7|1004.6|1004.1|1003.8|1003.3|2061
1655141100000|2022-06-13 17:25:00|1004.1|1003.6|1004|1003.5|1004.2|1003.7|1003.1|1002.6|2722
1655141400000|2022-06-13 17:30:00|1003.9|1003.4|1003.5|1003|1004.6|1004.1|1003.3|1002.8|5307
1655141700000|2022-06-13 17:35:00|1003.4|1002.9|1005|1004.5|1005.1|1004.6|1003.3|1002.8|2097
1655142000000|2022-06-13 17:40:00|1005.1|1004.6|1006.9|1006.4|1006.9|1006.4|1005|1004.5|1597
1655142300000|2022-06-13 17:45:00|1007|1006.5|1007.7|1007.2|1007.7|1007.2|1006.8|1006.3|1569
1655142600000|2022-06-13 17:50:00|1007.6|1007.1|1006.7|1006.2|1008.1|1007.6|1006.3|1005.8|1651
1655142900000|2022-06-13 17:55:00|1006.8|1006.3|1007.5|1007|1007.8|1007.3|1006.7|1006.2|4248
1655143200000|2022-06-13 18:00:00|1007.4|1006.9|1006.1|1005.6|1007.5|1007|1006|1005.5|2161
1655143500000|2022-06-13 18:05:00|1006|1005.5|1005.3|1004.8|1006|1005.5|1004.9|1004.4|1741
1655143800000|2022-06-13 18:10:00|1004.9|1004.4|1004.2|1003.7|1005.2|1004.7|1003.9|1003.4|1549
1655144100000|2022-06-13 18:15:00|1004|1003.5|1004.8|1004.3|1005.3|1004.8|1004|1003.5|2196
1655144400000|2022-06-13 18:20:00|1004.9|1004.4|1005|1004.5|1005.8|1005.3|1004.7|1004.2|14051
1655144700000|2022-06-13 18:25:00|1004.9|1004.4|1004.7|1004.2|1005.2|1004.7|1004.4|1003.9|4869
1655145000000|2022-06-13 18:30:00|1004.6|1004.1|1004.5|1004|1004.8|1004.3|1003|1002.5|5737
1655145300000|2022-06-13 18:35:00|1004.6|1004.1|1006.2|1005.7|1006.7|1006.2|1004.5|1004|10920
1655145600000|2022-06-13 18:40:00|1006.1|1005.6|1006.2|1005.7|1007|1006.5|1005.5|1005|2419
1655145900000|2022-06-13 18:45:00|1006.3|1005.8|1006|1005.5|1006.9|1006.4|1005.6|1005.1|3838
1655146200000|2022-06-13 18:50:00|1005.9|1005.4|1005|1004.5|1006|1005.5|1004.9|1004.4|1128
1655146500000|2022-06-13 18:55:00|1005.1|1004.6|1003.7|1003.2|1005.1|1004.6|1003.6|1003.1|1149
1655146800000|2022-06-13 19:00:00|1003.6|1003.1|1004.6|1004.1|1004.9|1004.4|1003|1002.5|1479
1655147100000|2022-06-13 19:05:00|1004.5|1004|1003.6|1003.1|1005|1004.5|1003.3|1002.8|1668
1655147400000|2022-06-13 19:10:00|1003.5|1003|1003|1002.5|1003.8|1003.3|1002.9|1002.4|1913
1655147700000|2022-06-13 19:15:00|1002.9|1002.4|1003.2|1002.7|1008.6|1008.1|1001.7|1001.2|8086
1655148000000|2022-06-13 19:20:00|1003|1002.5|1001.6|1001.1|1004.2|1003.7|1001.5|1001|4255
1655148300000|2022-06-13 19:25:00|1001.5|1001|1000|999.5|1001.8|1001.3|1000|999.5|15494
1655148600000|2022-06-13 19:30:00|1000.1|999.6|999.8|999.3|1000.7|1000.2|999.2|998.7|3125
1655148900000|2022-06-13 19:35:00|1000|999.5|999.9|999.4|1001.4|1000.9|999.7|999.2|7912
1655149200000|2022-06-13 19:40:00|1000|999.5|1000.2|999.7|1000.7|1000.2|999.9|999.4|3673
1655149500000|2022-06-13 19:45:00|1000.1|999.6|1000.4|999.9|1001.8|1001.3|1000.1|999.6|2635
1655149800000|2022-06-13 19:50:00|1000.6|1000.1|1001.7|1001.2|1001.8|1001.3|999.6|999.1|4816
1655150100000|2022-06-13 19:55:00|1001.6|1001.1|1002|1001.5|1002.8|1002.3|1001.2|1000.7|12958
1655150400000|2022-06-13 20:00:00|1002.2|1001.2|1002.7|1001.7|1002.8|1001.8|1001.9|1000.9|2723
1655150700000|2022-06-13 20:05:00|1002.8|1001.8|1003.4|1002.4|1003.5|1002.5|1002.8|1001.8|345
1655151000000|2022-06-13 20:10:00|1003.1|1002.1|1001.8|1000.8|1003.5|1002.5|1001.8|1000.8|235
1655151300000|2022-06-13 20:15:00|1001.9|1000.9|1001.7|1000.7|1002.2|1001.2|1001.5|1000.5|172
1655151600000|2022-06-13 20:20:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001.4|1000.4|22
1655151900000|2022-06-13 20:25:00|1001.4|1000.4|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|4
1655152200000|2022-06-13 20:30:00|1001.9|1000.9|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|10
1655152500000|2022-06-13 20:35:00|1002.4|1001.4|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|23
1655152800000|2022-06-13 20:40:00|1002.5|1001.5|1003.8|1002.8|1003.8|1002.8|1002.4|1001.4|137
1655153100000|2022-06-13 20:45:00|1004|1003|1004.1|1003.1|1004.1|1003.1|1003.9|1002.9|80
1655153400000|2022-06-13 20:50:00|1004|1003|1004.1|1003.1|1004.1|1003.1|1003.8|1002.8|117
1655153700000|2022-06-13 20:55:00|1004|1003|1002.8|1001.8|1004.2|1003.2|1002.8|1001.8|50
1655154600000|2022-06-13 21:10:00|||||||||2
1655157300000|2022-06-13 21:55:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|2
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1004.9|1002.9|1005.7|1003.7|1003.9|1001.9|0
1655157900000|2022-06-13 22:05:00|1005|1003|1006|1004|1006|1004|1005|1003|0
1655158200000|2022-06-13 22:10:00|1005.9|1003.9|1006.1|1004.1|1006.2|1004.2|1005.8|1003.8|0
1655158500000|2022-06-13 22:15:00|1006|1004|1006.5|1004.5|1006.6|1004.6|1006|1004|0
1655158800000|2022-06-13 22:20:00|1006.6|1004.6|1006.4|1004.4|1006.7|1004.7|1005.9|1003.9|0
1655159100000|2022-06-13 22:25:00|1006.5|1004.5|1006.2|1004.2|1006.5|1004.5|1006.2|1004.2|0
1655159400000|2022-06-13 22:30:00|1006.1|1004.1|1005.9|1003.9|1006.3|1004.3|1005.7|1003.7|0
1655159700000|2022-06-13 22:35:00|1005.8|1003.8|1008.7|1006.7|1008.7|1006.7|1005.6|1003.6|0
1655160000000|2022-06-13 22:40:00|1008.6|1006.6|1008.4|1006.4|1008.7|1006.7|1008.2|1006.2|0
1655160300000|2022-06-13 22:45:00|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008|1006|0
1655160600000|2022-06-13 22:50:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1007.9|1005.9|0
1655160900000|2022-06-13 22:55:00|1008.3|1006.3|1007.9|1005.9|1008.5|1006.5|1007.9|1005.9|0
1655161200000|2022-06-13 23:00:00|1008|1006|1007.6|1005.6|1008.2|1006.2|1007.6|1005.6|0
1655161500000|2022-06-13 23:05:00|1007.7|1005.7|1007.6|1005.6|1008|1006|1007.5|1005.5|0
1655161800000|2022-06-13 23:10:00|1007.5|1005.5|1007.2|1005.2|1007.7|1005.7|1007|1005|0
1655162100000|2022-06-13 23:15:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.3|1004.3|0
1655162400000|2022-06-13 23:20:00|1006.6|1004.6|1007.2|1005.2|1007.3|1005.3|1006.6|1004.6|0
1655162700000|2022-06-13 23:25:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1006.8|1004.8|0
1655163000000|2022-06-13 23:30:00|1007.3|1005.3|1006.5|1004.5|1007.4|1005.4|1006.5|1004.5|0
1655163300000|2022-06-13 23:35:00|1006.6|1004.6|1006|1004|1006.8|1004.8|1006|1004|0
1655163600000|2022-06-13 23:40:00|1005.9|1003.9|1005.6|1003.6|1005.9|1003.9|1005.5|1003.5|0
1655163900000|2022-06-13 23:45:00|1005.7|1003.7|1006.2|1004.2|1006.3|1004.3|1005.5|1003.5|0
1655164200000|2022-06-13 23:50:00|1006.3|1004.3|1006.5|1004.5|1006.6|1004.6|1006.1|1004.1|0
1655164500000|2022-06-13 23:55:00|1006.6|1004.6|1007.5|1005.5|1007.5|1005.5|1006.5|1004.5|0
1655164800000|2022-06-14 00:00:00|1007.4|1005.4|1005|1004|1007.9|1005.9|1003.2|1002.2|18
1655165100000|2022-06-14 00:05:00|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005|1004|38
1655165400000|2022-06-14 00:10:00|||||||||48
1655165700000|2022-06-14 00:15:00|1005.9|1004.9|1004.7|1003.7|1006|1005|1004.4|1003.4|42
1655166000000|2022-06-14 00:20:00|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|82
1655166300000|2022-06-14 00:25:00|1006.5|1005.5|1006.6|1005.6|1006.6|1005.6|1006.5|1005.5|86
1655166600000|2022-06-14 00:30:00|1007|1006|1008.1|1007.1|1008.1|1007.1|1007|1006|12
1655166900000|2022-06-14 00:35:00|1008.2|1007.2|1009.1|1008.1|1009.1|1008.1|1007.8|1006.8|20
1655167200000|2022-06-14 00:40:00|1008.9|1007.9|1009.2|1008.2|1009.2|1008.2|1008.9|1007.9|11
1655167500000|2022-06-14 00:45:00|1009.1|1008.1|1008.5|1007.5|1009.3|1008.3|1008.4|1007.4|35
1655167800000|2022-06-14 00:50:00|1008.3|1007.3|1008.2|1007.2|1008.3|1007.3|1007.9|1006.9|11
1655168400000|2022-06-14 01:00:00|1008.9|1007.9|1009.1|1008.1|1009.2|1008.2|1008.9|1007.9|52
1655168700000|2022-06-14 01:05:00|1008.9|1007.9|1007.5|1006.5|1008.9|1007.9|1007.1|1006.1|97
1655169000000|2022-06-14 01:10:00|1007.3|1006.3|1006.9|1005.9|1007.3|1006.3|1006.6|1005.6|160
1655169300000|2022-06-14 01:15:00|1006.2|1005.2|1007.6|1006.6|1007.7|1006.7|1006.1|1005.1|57
1655169600000|2022-06-14 01:20:00|1007.9|1006.9|1008.2|1007.2|1008.2|1007.2|1007.4|1006.4|15
1655169900000|2022-06-14 01:25:00|1008.6|1007.6|1006.1|1005.1|1008.6|1007.6|1006.1|1005.1|12
1655170200000|2022-06-14 01:30:00|1007|1006|1008.8|1007.8|1009.5|1008.5|1005.8|1004.8|68
1655170500000|2022-06-14 01:35:00|1008.7|1007.7|1010.1|1009.1|1010.3|1009.3|1008.7|1007.7|12
1655170800000|2022-06-14 01:40:00|1007.4|1006.4|1007.1|1006.1|1007.4|1006.4|1007.1|1006.1|5
1655171100000|2022-06-14 01:45:00|1006.5|1005.5|1007.3|1006.3|1007.3|1006.3|1006.3|1005.3|28
1655171400000|2022-06-14 01:50:00|1007|1006|1006.5|1005.5|1007|1006|1006.5|1005.5|7
1655171700000|2022-06-14 01:55:00|1006.3|1005.3|1005|1004|1006.3|1005.3|1005|1004|5
1655172000000|2022-06-14 02:00:00|1006|1005|1006.9|1005.9|1006.9|1005.9|1006|1005|3
1655172300000|2022-06-14 02:05:00|1008.2|1007.2|1009.1|1008.1|1010.1|1009.1|1008.2|1007.2|12
1655172600000|2022-06-14 02:10:00|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|2
1655172900000|2022-06-14 02:15:00|1009.8|1008.8|1009.7|1008.7|1010.1|1009.1|1009.3|1008.3|20
1655173200000|2022-06-14 02:20:00|1009.1|1008.1|1009.2|1008.2|1009.2|1008.2|1009.1|1008.1|3
1655173500000|2022-06-14 02:25:00|1008.9|1007.9|1009.7|1008.7|1009.7|1008.7|1008.9|1007.9|234
1655173800000|2022-06-14 02:30:00|1008.8|1007.8|1010.5|1009.5|1010.7|1009.7|1008.8|1007.8|23
1655174100000|2022-06-14 02:35:00|1010.4|1009.4|1009.6|1008.6|1010.7|1009.7|1009.6|1008.6|9
1655174400000|2022-06-14 02:40:00|1010.4|1009.4|1009.3|1008.3|1010.4|1009.4|1009.3|1008.3|26
1655174700000|2022-06-14 02:45:00|1009|1008|1009|1008|1009.8|1008.8|1008.8|1007.8|9
1655175000000|2022-06-14 02:50:00|1009.7|1008.7|1009.8|1008.8|1009.9|1008.9|1009.4|1008.4|60
1655175300000|2022-06-14 02:55:00|1009.7|1008.7|1011.5|1010.5|1011.7|1010.7|1009.7|1008.7|473
1655175600000|2022-06-14 03:00:00|1011.4|1010.4|1012|1011|1012|1011|1010.9|1009.9|42
1655175900000|2022-06-14 03:05:00|1011.1|1010.1|1010.1|1009.1|1011.1|1010.1|1010.1|1009.1|19
1655176200000|2022-06-14 03:10:00|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1010.2|1009.2|6
1655176500000|2022-06-14 03:15:00|1009.4|1008.4|1008.9|1007.9|1009.4|1008.4|1008.6|1007.6|7
1655176800000|2022-06-14 03:20:00|1009.3|1008.3|1008.7|1007.7|1009.3|1008.3|1008.7|1007.7|14
1655177100000|2022-06-14 03:25:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|5
1655177400000|2022-06-14 03:30:00|1009.4|1008.4|1008.8|1007.8|1009.4|1008.4|1008.3|1007.3|58
1655177700000|2022-06-14 03:35:00|1008.7|1007.7|1009.2|1008.2|1009.5|1008.5|1008.7|1007.7|14
1655178000000|2022-06-14 03:40:00|1009|1008|1008.9|1007.9|1009.1|1008.1|1008.8|1007.8|9
1655178300000|2022-06-14 03:45:00|1009.1|1008.1|1010.1|1009.1|1010.1|1009.1|1009.1|1008.1|19
1655178600000|2022-06-14 03:50:00|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|3
1655178900000|2022-06-14 03:55:00|1010|1009|1009.9|1008.9|1010|1009|1009.9|1008.9|6
1655179200000|2022-06-14 04:00:00|1011|1010|1012.8|1011.8|1012.8|1011.8|1010.9|1009.9|21
1655179500000|2022-06-14 04:05:00|1012.6|1011.6|1011.3|1010.3|1012.7|1011.7|1011.2|1010.2|164
1655179800000|2022-06-14 04:10:00|1011.1|1010.1|1011.9|1010.9|1011.9|1010.9|1010.9|1009.9|105
1655180100000|2022-06-14 04:15:00|1011.6|1010.6|1012.3|1011.3|1012.4|1011.4|1011.6|1010.6|62
1655180400000|2022-06-14 04:20:00|1012.1|1011.1|1012.2|1011.2|1012.2|1011.2|1011.5|1010.5|47
1655180700000|2022-06-14 04:25:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1011.3|1010.3|107
1655181000000|2022-06-14 04:30:00|1012|1011|1012.4|1011.4|1012.7|1011.7|1011.7|1010.7|96
1655181300000|2022-06-14 04:35:00|1012.5|1011.5|1012.1|1011.1|1012.5|1011.5|1011.6|1010.6|93
1655181600000|2022-06-14 04:40:00|1011.9|1010.9|1011.9|1010.9|1012.1|1011.1|1011.8|1010.8|36
1655181900000|2022-06-14 04:45:00|1011.8|1010.8|1011.4|1010.4|1011.8|1010.8|1011.3|1010.3|40
1655182200000|2022-06-14 04:50:00|1011.3|1010.3|1011.6|1010.6|1011.6|1010.6|1010.7|1009.7|73
1655182500000|2022-06-14 04:55:00|1011.5|1010.5|1012.3|1011.3|1012.9|1011.9|1011.3|1010.3|117
1655182800000|2022-06-14 05:00:00|1012.5|1011.5|1015.2|1014.2|1015.2|1014.2|1011.9|1010.9|131
1655183100000|2022-06-14 05:05:00|1015|1014|1016|1015|1017.4|1016.4|1015|1014|142
1655183400000|2022-06-14 05:10:00|1015.9|1014.9|1017.1|1016.1|1017.2|1016.2|1015.4|1014.4|179
1655183700000|2022-06-14 05:15:00|1017|1016|1016|1015|1017|1016|1015.1|1014.1|73
1655184000000|2022-06-14 05:20:00|1015.9|1014.9|1015.2|1014.2|1015.9|1014.9|1015.2|1014.2|86
1655184300000|2022-06-14 05:25:00|1015.1|1014.1|1015.2|1014.2|1015.7|1014.7|1014.7|1013.7|203
1655184600000|2022-06-14 05:30:00|1015.4|1014.4|1015.3|1014.3|1016.3|1015.3|1015.2|1014.2|50
1655184900000|2022-06-14 05:35:00|1015.2|1014.2|1015.3|1014.3|1016|1015|1015|1014|62
1655185200000|2022-06-14 05:40:00|1015.5|1014.5|1016.9|1015.9|1016.9|1015.9|1015.4|1014.4|51
1655185500000|2022-06-14 05:45:00|1017.4|1016.4|1018.5|1017.5|1019.1|1018.1|1017.3|1016.3|698
1655185800000|2022-06-14 05:50:00|1018.2|1017.2|1019.5|1018.5|1019.5|1018.5|1017.8|1016.8|66
1655186100000|2022-06-14 05:55:00|1019.4|1018.4|1020.1|1019.1|1020.3|1019.3|1019.1|1018.1|354
1655186400000|2022-06-14 06:00:00|1020|1019|1021|1020|1022.4|1021.4|1019.9|1018.9|199
1655186700000|2022-06-14 06:05:00|1020.9|1019.9|1020.3|1019.3|1020.9|1019.9|1020.2|1019.2|203
1655187000000|2022-06-14 06:10:00|1020.2|1019.2|1019.6|1018.6|1020.2|1019.2|1019|1018|143
1655187300000|2022-06-14 06:15:00|1019.5|1018.5|1021|1020|1021.2|1020.2|1019.4|1018.4|98
1655187600000|2022-06-14 06:20:00|1021.1|1020.1|1021.9|1020.9|1022.1|1021.1|1021|1020|65
1655187900000|2022-06-14 06:25:00|1021.7|1020.7|1021.4|1020.4|1022.7|1021.7|1021.3|1020.3|126
1655188200000|2022-06-14 06:30:00|1021.5|1020.5|1022|1021|1022.7|1021.7|1021.4|1020.4|123
1655188500000|2022-06-14 06:35:00|1022.1|1021.1|1020.9|1019.9|1022.1|1021.1|1020.9|1019.9|145
1655188800000|2022-06-14 06:40:00|1020.7|1019.7|1021.5|1020.5|1021.7|1020.7|1020.3|1019.3|226
1655189100000|2022-06-14 06:45:00|1021.7|1020.7|1023.2|1022.2|1023.3|1022.3|1021.3|1020.3|495
1655189400000|2022-06-14 06:50:00|1023|1022|1022.9|1021.9|1023.8|1022.8|1022.8|1021.8|208
1655189700000|2022-06-14 06:55:00|1022.7|1021.7|1021.9|1020.9|1023|1022|1021.7|1020.7|125
1655190000000|2022-06-14 07:00:00|1021.6|1020.6|1021.7|1020.7|1022.3|1021.3|1020.9|1019.9|269
1655190300000|2022-06-14 07:05:00|1021.6|1020.6|1019.9|1018.9|1021.6|1020.6|1019.7|1018.7|249
1655190600000|2022-06-14 07:10:00|1019.8|1018.8|1018.9|1017.9|1020.4|1019.4|1018.6|1017.6|1107
1655190900000|2022-06-14 07:15:00|1018.8|1017.8|1019|1018|1019.2|1018.2|1018|1017|1424
1655191200000|2022-06-14 07:20:00|1019.1|1018.1|1017.9|1016.9|1019.1|1018.1|1017.6|1016.6|533
1655191500000|2022-06-14 07:25:00|1017.8|1016.8|1016.7|1015.7|1018.1|1017.1|1016.2|1015.2|943
1655191800000|2022-06-14 07:30:00|1016.6|1015.6|1017.8|1016.8|1017.8|1016.8|1015.8|1014.8|485
1655192100000|2022-06-14 07:35:00|1017.9|1016.9|1016.5|1015.5|1017.9|1016.9|1016.4|1015.4|312
1655192400000|2022-06-14 07:40:00|1016.8|1015.8|1018.4|1017.4|1018.5|1017.5|1016.7|1015.7|250
1655192700000|2022-06-14 07:45:00|1018.3|1017.3|1018.4|1017.4|1018.8|1017.8|1018.1|1017.1|1053
1655193000000|2022-06-14 07:50:00|1018.3|1017.3|1018.7|1017.7|1019.5|1018.5|1018.2|1017.2|554
1655193300000|2022-06-14 07:55:00|1018.5|1017.5|1018.6|1017.6|1019.1|1018.1|1017.9|1016.9|329
1655193600000|2022-06-14 08:00:00|1018.4|1017.4|1017.5|1016.5|1018.7|1017.7|1016.7|1015.7|759
1655193900000|2022-06-14 08:05:00|1017.4|1016.4|1016.1|1015.1|1017.4|1016.4|1015.9|1014.9|1221
1655194200000|2022-06-14 08:10:00|1016|1015|1016|1015|1017|1016|1016|1015|682
1655194500000|2022-06-14 08:15:00|1016.2|1015.2|1015.6|1014.6|1016.7|1015.7|1015.6|1014.6|1452
1655194800000|2022-06-14 08:20:00|1015.7|1014.7|1016.5|1015.5|1016.7|1015.7|1015.6|1014.6|300
1655195100000|2022-06-14 08:25:00|1016.6|1015.6|1016.2|1015.2|1016.9|1015.9|1015.7|1014.7|299
1655195400000|2022-06-14 08:30:00|1016|1015|1016.6|1015.6|1016.6|1015.6|1015.3|1014.3|1066
1655195700000|2022-06-14 08:35:00|1016.5|1015.5|1015.2|1014.2|1016.5|1015.5|1015.2|1014.2|3086
1655196000000|2022-06-14 08:40:00|1015.3|1014.3|1014.8|1013.8|1015.4|1014.4|1014.6|1013.6|684
1655196300000|2022-06-14 08:45:00|1014.9|1013.9|1014.1|1013.1|1015.1|1014.1|1014.1|1013.1|2202
1655196600000|2022-06-14 08:50:00|1014|1013|1013.3|1012.3|1014.2|1013.2|1013.3|1012.3|2363
1655196900000|2022-06-14 08:55:00|1013.2|1012.2|1013.2|1012.2|1013.9|1012.9|1012.3|1011.3|664
1655197200000|2022-06-14 09:00:00|1013.1|1012.1|1013.4|1012.4|1013.7|1012.7|1012.7|1011.7|155
1655197500000|2022-06-14 09:05:00|1013.3|1012.3|1013|1012|1013.5|1012.5|1012.4|1011.4|1267
1655197800000|2022-06-14 09:10:00|1013.1|1012.1|1012.2|1011.2|1013.1|1012.1|1012.1|1011.1|760
1655198100000|2022-06-14 09:15:00|1012.4|1011.4|1014.1|1013.1|1014.3|1013.3|1012.4|1011.4|745
1655198400000|2022-06-14 09:20:00|1014.3|1013.3|1015.1|1014.1|1015.2|1014.2|1014|1013|1388
1655198700000|2022-06-14 09:25:00|1015|1014|1014|1013|1015|1014|1013.8|1012.8|386
1655199000000|2022-06-14 09:30:00|1014.2|1013.2|1013.7|1012.7|1014.7|1013.7|1013.7|1012.7|2716
1655199300000|2022-06-14 09:35:00|1013.5|1012.5|1014.9|1013.9|1015.4|1014.4|1013.5|1012.5|573
1655199600000|2022-06-14 09:40:00|1015|1014|1015.2|1014.2|1015.5|1014.5|1015|1014|832
1655199900000|2022-06-14 09:45:00|1015.3|1014.3|1016.1|1015.1|1016.3|1015.3|1015|1014|2753
1655200200000|2022-06-14 09:50:00|1016|1015|1016|1015|1016.3|1015.3|1015.7|1014.7|1558
1655200500000|2022-06-14 09:55:00|1015.8|1014.8|1015.5|1014.5|1016.1|1015.1|1015.2|1014.2|343
1655200800000|2022-06-14 10:00:00|1015.3|1014.3|1013.2|1012.2|1015.4|1014.4|1013|1012|545
1655201100000|2022-06-14 10:05:00|1013.3|1012.3|1014.2|1013.2|1014.2|1013.2|1013.3|1012.3|348
1655201400000|2022-06-14 10:10:00|1014|1013|1012|1011|1014|1013|1012|1011|962
1655201700000|2022-06-14 10:15:00|1012.1|1011.1|1011.6|1010.6|1012.4|1011.4|1011.5|1010.5|998
1655202000000|2022-06-14 10:20:00|1011.5|1010.5|1011.6|1010.6|1011.9|1010.9|1010.9|1009.9|2995
1655202300000|2022-06-14 10:25:00|1011.5|1010.5|1011.4|1010.4|1011.7|1010.7|1010.9|1009.9|2181
1655202600000|2022-06-14 10:30:00|1011.3|1010.3|1013.7|1012.7|1014.2|1013.2|1011.2|1010.2|2197
1655202900000|2022-06-14 10:35:00|1013.5|1012.5|1013.4|1012.4|1013.9|1012.9|1013.1|1012.1|523
1655203200000|2022-06-14 10:40:00|1013.5|1012.5|1014|1013|1014|1013|1013.1|1012.1|305
1655203500000|2022-06-14 10:45:00|1014.1|1013.1|1013.7|1012.7|1014.5|1013.5|1013.4|1012.4|1115
1655203800000|2022-06-14 10:50:00|1013.8|1012.8|1013.6|1012.6|1013.9|1012.9|1013|1012|3156
1655204100000|2022-06-14 10:55:00|1013.7|1012.7|1012.5|1011.5|1013.7|1012.7|1012.4|1011.4|615
1655204400000|2022-06-14 11:00:00|1012.6|1011.6|1012|1011|1012.7|1011.7|1011.6|1010.6|966
1655204700000|2022-06-14 11:05:00|1011.9|1010.9|1010.6|1009.6|1012|1011|1010.3|1009.3|631
1655205000000|2022-06-14 11:10:00|1010.5|1009.5|1011.7|1010.7|1011.8|1010.8|1010.5|1009.5|261
1655205300000|2022-06-14 11:15:00|1011.9|1010.9|1011.4|1010.4|1011.9|1010.9|1011.1|1010.1|331
1655205600000|2022-06-14 11:20:00|1011.8|1010.8|1012.5|1011.5|1012.7|1011.7|1011.5|1010.5|548
1655205900000|2022-06-14 11:25:00|1012.4|1011.4|1011.5|1010.5|1012.4|1011.4|1011.5|1010.5|1260
1655206200000|2022-06-14 11:30:00|1011.4|1010.4|1011.4|1010.4|1012.1|1011.1|1011.4|1010.4|851
1655206500000|2022-06-14 11:35:00|1011.3|1010.3|1010.7|1009.7|1011.3|1010.3|1010.5|1009.5|653
1655206800000|2022-06-14 11:40:00|1010.8|1009.8|1010.5|1009.5|1010.8|1009.8|1010.4|1009.4|460
1655207100000|2022-06-14 11:45:00|1010.6|1009.6|1010.6|1009.6|1011|1010|1010.1|1009.1|1948
1655207400000|2022-06-14 11:50:00|1010.7|1009.7|1009.8|1008.8|1011|1010|1009.8|1008.8|998
1655207700000|2022-06-14 11:55:00|1009.7|1008.7|1009|1008|1010|1009|1009|1008|3649
1655208000000|2022-06-14 12:00:00|1009.2|1008.2|1011.3|1010.3|1012.2|1011.2|1009|1008|1118
1655208300000|2022-06-14 12:05:00|1011.4|1010.4|1011|1010|1011.7|1010.7|1011|1010|644
1655208600000|2022-06-14 12:10:00|1010.8|1009.8|1010.6|1009.6|1010.9|1009.9|1010.1|1009.1|1490
1655208900000|2022-06-14 12:15:00|1010.7|1009.7|1010.2|1009.2|1011.3|1010.3|1010.2|1009.2|2660
1655209200000|2022-06-14 12:20:00|1010.3|1009.3|1010.6|1009.6|1011.2|1010.2|1010.3|1009.3|1833
1655209500000|2022-06-14 12:25:00|1010.5|1009.5|1010.2|1009.2|1011.1|1010.1|1010.2|1009.2|847
1655209800000|2022-06-14 12:30:00|1010.4|1009.4|1013.9|1012.9|1014|1013|1010.4|1009.4|750
1655210100000|2022-06-14 12:35:00|1013.8|1012.8|1013.9|1012.9|1013.9|1012.9|1013.1|1012.1|1788
1655210400000|2022-06-14 12:40:00|1014|1013|1014.9|1013.9|1015.9|1014.9|1013.8|1012.8|1932
1655210700000|2022-06-14 12:45:00|1014.6|1013.6|1012.9|1011.9|1014.7|1013.7|1012.8|1011.8|2536
1655211000000|2022-06-14 12:50:00|1013|1012|1012.8|1011.8|1013.4|1012.4|1012.6|1011.6|3367
1655211300000|2022-06-14 12:55:00|1012.9|1011.9|1012.8|1011.8|1013.5|1012.5|1012.7|1011.7|2642
1655211600000|2022-06-14 13:00:00|1012.9|1011.9|1013.6|1012.6|1014|1013|1012.7|1011.7|7068
1655211900000|2022-06-14 13:05:00|1013.5|1012.5|1012.4|1011.4|1013.5|1012.5|1011.8|1010.8|1260
1655212200000|2022-06-14 13:10:00|1012.3|1011.3|1012.2|1011.2|1012.7|1011.7|1011.9|1010.9|657
1655212500000|2022-06-14 13:15:00|1012.4|1011.4|1013.2|1012.2|1014.1|1013.1|1012.4|1011.4|2783
1655212800000|2022-06-14 13:20:00|1013.3|1012.3|1013.6|1012.6|1014.3|1013.3|1012.9|1011.9|2043
1655213100000|2022-06-14 13:25:00|1013.5|1012.5|1011.9|1010.9|1013.5|1012.5|1011.5|1010.5|7591
1655213400000|2022-06-14 13:30:00|1011.7|1011.2|1013.3|1012.8|1014.3|1013.8|1011.4|1010.9|9018
1655213700000|2022-06-14 13:35:00|1013.5|1013|1012.4|1011.9|1013.5|1013|1011.4|1010.9|13233
1655214000000|2022-06-14 13:40:00|1012.1|1011.6|1009.7|1009.2|1012.1|1011.6|1009.7|1009.2|5547
1655214300000|2022-06-14 13:45:00|1009.9|1009.4|1011.1|1010.6|1013.4|1012.9|1009.5|1009|3999
1655214600000|2022-06-14 13:50:00|1011.2|1010.7|1015.6|1015.1|1015.6|1015.1|1009.9|1009.4|4661
1655214900000|2022-06-14 13:55:00|1015.5|1015|1017.4|1016.9|1017.7|1017.2|1015.1|1014.6|3488
1655215200000|2022-06-14 14:00:00|1017.6|1017.1|1016.9|1016.4|1018.2|1017.7|1016.9|1016.4|4731
1655215500000|2022-06-14 14:05:00|1016.8|1016.3|1013.5|1013|1017|1016.5|1013.2|1012.7|2974
1655215800000|2022-06-14 14:10:00|1013.4|1012.9|1012.6|1012.1|1014.3|1013.8|1012.3|1011.8|3285
1655216100000|2022-06-14 14:15:00|1012.5|1012|1012.2|1011.7|1013.6|1013.1|1011.7|1011.2|7128
1655216400000|2022-06-14 14:20:00|1012.1|1011.6|1012.3|1011.8|1012.9|1012.4|1010.7|1010.2|10605
1655216700000|2022-06-14 14:25:00|1012.2|1011.7|1011.7|1011.2|1013.2|1012.7|1011.7|1011.2|3251
1655217000000|2022-06-14 14:30:00|1011.8|1011.3|1013.8|1013.3|1014|1013.5|1010.9|1010.4|3582
1655217300000|2022-06-14 14:35:00|1013.6|1013.1|1013.5|1013|1014.8|1014.3|1013.1|1012.6|23613
1655217600000|2022-06-14 14:40:00|1013.4|1012.9|1011.4|1010.9|1013.6|1013.1|1010.6|1010.1|3093
1655217900000|2022-06-14 14:45:00|1011.9|1011.4|1015.2|1014.7|1015.4|1014.9|1011.5|1011|4256
1655218200000|2022-06-14 14:50:00|1015.5|1015|1014.8|1014.3|1016.6|1016.1|1014.5|1014|4456
1655218500000|2022-06-14 14:55:00|1014.7|1014.2|1013.7|1013.2|1015.1|1014.6|1013.4|1012.9|4600
1655218800000|2022-06-14 15:00:00|1013.6|1013.1|1014.8|1014.3|1015.2|1014.7|1013.5|1013|2696
1655219100000|2022-06-14 15:05:00|1014.9|1014.4|1012.7|1012.2|1014.9|1014.4|1012.6|1012.1|4308
1655219400000|2022-06-14 15:10:00|1012.8|1012.3|1012.9|1012.4|1013.4|1012.9|1012.3|1011.8|2872
1655219700000|2022-06-14 15:15:00|1012.8|1012.3|1013.2|1012.7|1013.2|1012.7|1012.2|1011.7|6012
1655220000000|2022-06-14 15:20:00|1013.1|1012.6|1015.5|1015|1015.5|1015|1012.5|1012|5434
1655220300000|2022-06-14 15:25:00|1015.4|1014.9|1015.4|1014.9|1016.6|1016.1|1015.2|1014.7|3403
1655220600000|2022-06-14 15:30:00|1015.5|1015|1016.5|1016|1016.9|1016.4|1014.1|1013.6|7672
1655220900000|2022-06-14 15:35:00|1016.7|1016.2|1015.5|1015|1017.1|1016.6|1015|1014.5|1851
1655221200000|2022-06-14 15:40:00|1015.6|1015.1|1016.6|1016.1|1016.8|1016.3|1015.2|1014.7|4352
1655221500000|2022-06-14 15:45:00|1016.7|1016.2|1015.8|1015.3|1017.2|1016.7|1015.2|1014.7|1885
1655221800000|2022-06-14 15:50:00|1015.7|1015.2|1016|1015.5|1016.3|1015.8|1014.6|1014.1|3549
1655222100000|2022-06-14 15:55:00|1015.9|1015.4|1016.7|1016.2|1017.4|1016.9|1015.7|1015.2|6615
1655222400000|2022-06-14 16:00:00|1016.4|1015.9|1014.8|1014.3|1016.4|1015.9|1014.6|1014.1|1134
1655222700000|2022-06-14 16:05:00|1014.7|1014.2|1015.1|1014.6|1015.5|1015|1014.3|1013.8|1265
1655223000000|2022-06-14 16:10:00|1015.2|1014.7|1014|1013.5|1015.4|1014.9|1014|1013.5|3030
1655223300000|2022-06-14 16:15:00|1013.9|1013.4|1016|1015.5|1016.2|1015.7|1013.5|1013|5684
1655223600000|2022-06-14 16:20:00|1016.2|1015.7|1015.1|1014.6|1016.4|1015.9|1014.5|1014|1440
1655223900000|2022-06-14 16:25:00|1015.2|1014.7|1014.9|1014.4|1015.3|1014.8|1014.8|1014.3|1488
1655224200000|2022-06-14 16:30:00|1014.8|1014.3|1013.8|1013.3|1014.9|1014.4|1013.4|1012.9|1247
1655224500000|2022-06-14 16:35:00|1013.7|1013.2|1013|1012.5|1013.7|1013.2|1012.2|1011.7|1539
1655224800000|2022-06-14 16:40:00|1012.8|1012.3|1013.3|1012.8|1013.4|1012.9|1012.7|1012.2|645
1655225100000|2022-06-14 16:45:00|1013.5|1013|1013.9|1013.4|1013.9|1013.4|1013|1012.5|1317
1655225400000|2022-06-14 16:50:00|1013.8|1013.3|1013.8|1013.3|1014|1013.5|1013.3|1012.8|600
1655225700000|2022-06-14 16:55:00|1013.9|1013.4|1014.7|1014.2|1014.9|1014.4|1013.9|1013.4|1151
1655226000000|2022-06-14 17:00:00|1014.8|1014.3|1015.4|1014.9|1015.4|1014.9|1014.4|1013.9|782
1655226300000|2022-06-14 17:05:00|1015.5|1015|1016.9|1016.4|1017|1016.5|1015.2|1014.7|2394
1655226600000|2022-06-14 17:10:00|1016.8|1016.3|1016.7|1016.2|1017.4|1016.9|1016.4|1015.9|888
1655226900000|2022-06-14 17:15:00|1016.8|1016.3|1018.7|1018.2|1019.1|1018.6|1016.8|1016.3|2730
1655227200000|2022-06-14 17:20:00|1018.6|1018.1|1018.6|1018.1|1019.5|1019|1018.3|1017.8|1055
1655227500000|2022-06-14 17:25:00|1018.5|1018|1016.7|1016.2|1018.5|1018|1016.7|1016.2|833
1655227800000|2022-06-14 17:30:00|1016.6|1016.1|1015.6|1015.1|1017|1016.5|1015.5|1015|1048
1655228100000|2022-06-14 17:35:00|1015.5|1015|1014.9|1014.4|1016|1015.5|1014.9|1014.4|1605
1655228400000|2022-06-14 17:40:00|1014.8|1014.3|1013.7|1013.2|1015.1|1014.6|1013.3|1012.8|986
1655228700000|2022-06-14 17:45:00|1013.9|1013.4|1013.6|1013.1|1014.3|1013.8|1013.2|1012.7|824
1655229000000|2022-06-14 17:50:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.5|1013|1412
1655229300000|2022-06-14 17:55:00|1013.8|1013.3|1013.8|1013.3|1014.9|1014.4|1013.7|1013.2|907
1655229600000|2022-06-14 18:00:00|1013.9|1013.4|1015|1014.5|1015.1|1014.6|1013.9|1013.4|1037
1655229900000|2022-06-14 18:05:00|1014.9|1014.4|1015.8|1015.3|1016.3|1015.8|1014.8|1014.3|988
1655230200000|2022-06-14 18:10:00|1015.6|1015.1|1015|1014.5|1015.9|1015.4|1014.4|1013.9|864
1655230500000|2022-06-14 18:15:00|1014.9|1014.4|1015.6|1015.1|1015.6|1015.1|1014.9|1014.4|1305
1655230800000|2022-06-14 18:20:00|1015.7|1015.2|1015.3|1014.8|1016.3|1015.8|1015.2|1014.7|1062
1655231100000|2022-06-14 18:25:00|1015.4|1014.9|1015.5|1015|1015.7|1015.2|1014.8|1014.3|812
1655231400000|2022-06-14 18:30:00|1015.3|1014.8|1015.6|1015.1|1015.7|1015.2|1014.2|1013.7|744
1655231700000|2022-06-14 18:35:00|1015.7|1015.2|1016.2|1015.7|1016.5|1016|1015.6|1015.1|676
1655232000000|2022-06-14 18:40:00|1015.9|1015.4|1014.4|1013.9|1016|1015.5|1014.4|1013.9|769
1655232300000|2022-06-14 18:45:00|1014.5|1014|1013.5|1013|1015.1|1014.6|1013.3|1012.8|994
1655232600000|2022-06-14 18:50:00|1013.4|1012.9|1013.1|1012.6|1013.8|1013.3|1012.8|1012.3|1348
1655232900000|2022-06-14 18:55:00|1013|1012.5|1012.9|1012.4|1013.3|1012.8|1012.7|1012.2|1472
1655233200000|2022-06-14 19:00:00|1012.8|1012.3|1012.7|1012.2|1013.3|1012.8|1011.9|1011.4|751
1655233500000|2022-06-14 19:05:00|1012.6|1012.1|1011.3|1010.8|1012.8|1012.3|1011.2|1010.7|679
1655233800000|2022-06-14 19:10:00|1011.4|1010.9|1010.3|1009.8|1011.9|1011.4|1010.3|1009.8|697
1655234100000|2022-06-14 19:15:00|1010.4|1009.9|1009.5|1009|1010.4|1009.9|1009|1008.5|855
1655234400000|2022-06-14 19:20:00|1009.6|1009.1|1010|1009.5|1010.4|1009.9|1009.6|1009.1|785
1655234700000|2022-06-14 19:25:00|1010.2|1009.7|1012.6|1012.1|1013|1012.5|1010.2|1009.7|1211
1655235000000|2022-06-14 19:30:00|1012.7|1012.2|1014.3|1013.8|1015.1|1014.6|1012.7|1012.2|1268
1655235300000|2022-06-14 19:35:00|1014.4|1013.9|1016|1015.5|1016.6|1016.1|1014.2|1013.7|885
1655235600000|2022-06-14 19:40:00|1016.1|1015.6|1014.7|1014.2|1016.6|1016.1|1014.6|1014.1|1292
1655235900000|2022-06-14 19:45:00|1014.8|1014.3|1016.6|1016.1|1016.7|1016.2|1014.6|1014.1|1226
1655236200000|2022-06-14 19:50:00|1016.5|1016|1015.1|1014.6|1016.7|1016.2|1014.7|1014.2|1888
1655236500000|2022-06-14 19:55:00|1015|1014.5|1016.8|1016.3|1017|1016.5|1014.4|1013.9|10689
1655236800000|2022-06-14 20:00:00|1016.7|1015.7|1015.5|1014.5|1016.8|1015.8|1015.5|1014.5|2648
1655237100000|2022-06-14 20:05:00|1015.6|1014.6|1015.9|1014.9|1016.3|1015.3|1015.6|1014.6|1073
1655237400000|2022-06-14 20:10:00|1015.8|1014.8|1015.8|1014.8|1015.9|1014.9|1015.3|1014.3|133
1655237700000|2022-06-14 20:15:00|1015.7|1014.7|1015.8|1014.8|1015.8|1014.8|1015.5|1014.5|50
1655238000000|2022-06-14 20:20:00|||||||||56
1655238600000|2022-06-14 20:30:00|||||||||471
1655239200000|2022-06-14 20:40:00|||||||||17
1655239500000|2022-06-14 20:45:00|1015.7|1014.7|1017.9|1016.9|1018.3|1017.3|1015.7|1014.7|163
1655239800000|2022-06-14 20:50:00|1017.7|1016.7|1017|1016|1017.7|1016.7|1016.7|1015.7|81
1655240100000|2022-06-14 20:55:00|1016.7|1015.7|1017.5|1016.5|1017.5|1016.5|1016.2|1015.2|102
1655240400000|2022-06-14 21:00:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.7|1016.7|8
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1018.7|1016.7|1018.8|1016.8|1017.5|1015.5|0
1655244300000|2022-06-14 22:05:00|1018.8|1016.8|1018.4|1016.4|1019.1|1017.1|1018.3|1016.3|0
1655244600000|2022-06-14 22:10:00|1018.5|1016.5|1018.9|1016.9|1019.1|1017.1|1018.3|1016.3|0
1655244900000|2022-06-14 22:15:00|1019|1017|1018.3|1016.3|1019|1017|1018.2|1016.2|0
1655245200000|2022-06-14 22:20:00|1018.4|1016.4|1019.4|1017.4|1019.4|1017.4|1018.2|1016.2|0
1655245500000|2022-06-14 22:25:00|1019.3|1017.3|1019.2|1017.2|1019.5|1017.5|1019.2|1017.2|0
1655245800000|2022-06-14 22:30:00|1019.3|1017.3|1019.6|1017.6|1019.7|1017.7|1019.2|1017.2|0
1655246100000|2022-06-14 22:35:00|1019.7|1017.7|1019.9|1017.9|1019.9|1017.9|1019.4|1017.4|0
1655246400000|2022-06-14 22:40:00|1020.5|1018.5|1020.1|1018.1|1020.5|1018.5|1020|1018|0
1655246700000|2022-06-14 22:45:00|1020.2|1018.2|1020.3|1018.3|1020.4|1018.4|1020.2|1018.2|0
1655247000000|2022-06-14 22:50:00|1020.2|1018.2|1019.5|1017.5|1020.2|1018.2|1019.5|1017.5|0
1655247300000|2022-06-14 22:55:00|1019.4|1017.4|1019|1017|1019.5|1017.5|1019|1017|0
1655247600000|2022-06-14 23:00:00|1019.1|1017.1|1019.3|1017.3|1019.5|1017.5|1019|1017|0
1655247900000|2022-06-14 23:05:00|1019.4|1017.4|1019|1017|1019.4|1017.4|1019|1017|0
1655248200000|2022-06-14 23:10:00|1018.9|1016.9|1018.4|1016.4|1019|1017|1018|1016|0
1655248500000|2022-06-14 23:15:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1017.9|1015.9|0
1655248800000|2022-06-14 23:20:00|1018.2|1016.2|1019.7|1017.7|1019.7|1017.7|1018|1016|0
1655249100000|2022-06-14 23:25:00|1019.8|1017.8|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1655249400000|2022-06-14 23:30:00|1019.8|1017.8|1019.9|1017.9|1020|1018|1019.5|1017.5|0
1655249700000|2022-06-14 23:35:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.2|1017.2|0
1655250000000|2022-06-14 23:40:00|1019.8|1017.8|1020.1|1018.1|1020.1|1018.1|1019.5|1017.5|0
1655250300000|2022-06-14 23:45:00|1020.2|1018.2|1020.9|1018.9|1020.9|1018.9|1020.1|1018.1|0
1655250600000|2022-06-14 23:50:00|1021|1019|1022|1020|1022.1|1020.1|1020.9|1018.9|0
1655250900000|2022-06-14 23:55:00|1021.9|1019.9|1022.3|1020.3|1023.2|1021.2|1021.9|1019.9|0
1655251200000|2022-06-15 00:00:00|1019.4|1018.4|1023.4|1022.4|1023.9|1022.9|1019.4|1018.4|119
1655251500000|2022-06-15 00:05:00|1021.6|1020.6|1020.7|1019.7|1021.6|1020.6|1020.5|1019.5|8
1655251800000|2022-06-15 00:10:00|1020.6|1019.6|1020.4|1019.4|1020.7|1019.7|1020.3|1019.3|24
1655252100000|2022-06-15 00:15:00|1019.8|1018.8|1020|1019|1020.3|1019.3|1019.8|1018.8|53
1655252400000|2022-06-15 00:20:00|1018.9|1017.9|1019|1018|1019|1018|1018.7|1017.7|45
1655252700000|2022-06-15 00:25:00|1019.1|1018.1|1018.8|1017.8|1019.1|1018.1|1018.3|1017.3|60
1655253000000|2022-06-15 00:30:00|||||||||31
1655253300000|2022-06-15 00:35:00|||||||||25
1655253600000|2022-06-15 00:40:00|||||||||27
1655253900000|2022-06-15 00:45:00|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|51
1655254200000|2022-06-15 00:50:00|1016.9|1015.9|1016.6|1015.6|1016.9|1015.9|1016.6|1015.6|31
1655254500000|2022-06-15 00:55:00|1016.7|1015.7|1017.1|1016.1|1017.1|1016.1|1016.7|1015.7|132
1655254800000|2022-06-15 01:00:00|||||||||23
1655255100000|2022-06-15 01:05:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|30
1655255400000|2022-06-15 01:10:00|1017.8|1016.8|1016.9|1015.9|1017.8|1016.8|1016.9|1015.9|30
1655255700000|2022-06-15 01:15:00|1016.4|1015.4|1015.7|1014.7|1016.4|1015.4|1014.4|1013.4|52
1655256000000|2022-06-15 01:20:00|1016.8|1015.8|1017.7|1016.7|1018|1017|1016.5|1015.5|81
1655256300000|2022-06-15 01:25:00|1019.6|1018.6|1020.1|1019.1|1020.2|1019.2|1019.6|1018.6|29
1655256600000|2022-06-15 01:30:00|1019.5|1018.5|1021|1020|1021|1020|1019.5|1018.5|25
1655256900000|2022-06-15 01:35:00|1021.5|1020.5|1022.4|1021.4|1022.4|1021.4|1020.3|1019.3|59
1655257200000|2022-06-15 01:40:00|1022|1021|1023.5|1022.5|1023.5|1022.5|1022|1021|105
1655257500000|2022-06-15 01:45:00|1023.6|1022.6|1022.7|1021.7|1023.6|1022.6|1022|1021|30
1655257800000|2022-06-15 01:50:00|1022|1021|1019.8|1018.8|1022.2|1021.2|1019.8|1018.8|150
1655258100000|2022-06-15 01:55:00|1020|1019|1020.2|1019.2|1020.4|1019.4|1020|1019|206
1655258400000|2022-06-15 02:00:00|1020|1019|1021.7|1020.7|1022.4|1021.4|1020|1019|34
1655258700000|2022-06-15 02:05:00|1021.9|1020.9|1021.8|1020.8|1021.9|1020.9|1021.2|1020.2|26
1655259000000|2022-06-15 02:10:00|1021.5|1020.5|1022.1|1021.1|1022.1|1021.1|1021.5|1020.5|30
1655259300000|2022-06-15 02:15:00|1022|1021|1021.7|1020.7|1022|1021|1021.5|1020.5|36
1655259600000|2022-06-15 02:20:00|1021.4|1020.4|1022.7|1021.7|1022.7|1021.7|1021.4|1020.4|16
1655259900000|2022-06-15 02:25:00|1022.6|1021.6|1022.4|1021.4|1022.9|1021.9|1022.4|1021.4|17
1655260200000|2022-06-15 02:30:00|1021.5|1020.5|1021.3|1020.3|1022.2|1021.2|1021.3|1020.3|15
1655260500000|2022-06-15 02:35:00|1021.8|1020.8|1022.4|1021.4|1022.6|1021.6|1021.8|1020.8|21
1655260800000|2022-06-15 02:40:00|1022.9|1021.9|1023.1|1022.1|1023.5|1022.5|1022.7|1021.7|59
1655261100000|2022-06-15 02:45:00|1023.4|1022.4|1022.5|1021.5|1023.4|1022.4|1022.3|1021.3|25
1655261400000|2022-06-15 02:50:00|1022.6|1021.6|1022.1|1021.1|1022.6|1021.6|1022.1|1021.1|17
1655261700000|2022-06-15 02:55:00|1023.1|1022.1|1022.5|1021.5|1023.1|1022.1|1022.5|1021.5|13
1655262000000|2022-06-15 03:00:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1021|1020|26
1655262300000|2022-06-15 03:05:00|1021.4|1020.4|1021.6|1020.6|1021.9|1020.9|1021|1020|97
1655262600000|2022-06-15 03:10:00|1021.9|1020.9|1022.3|1021.3|1022.5|1021.5|1021.9|1020.9|79
1655262900000|2022-06-15 03:15:00|1022.4|1021.4|1022.1|1021.1|1022.8|1021.8|1021.7|1020.7|520
1655263200000|2022-06-15 03:20:00|1022.4|1021.4|1023|1022|1023|1022|1022|1021|43
1655263500000|2022-06-15 03:25:00|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|1022.9|1021.9|40
1655263800000|2022-06-15 03:30:00|1022.9|1021.9|1022.9|1021.9|1023|1022|1022.9|1021.9|34
1655264100000|2022-06-15 03:35:00|||||||||2
1655264400000|2022-06-15 03:40:00|1022.1|1021.1|1022.4|1021.4|1022.5|1021.5|1022.1|1021.1|35
1655264700000|2022-06-15 03:45:00|1022.6|1021.6|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|16
1655265000000|2022-06-15 03:50:00|1022.1|1021.1|1021.9|1020.9|1022.1|1021.1|1021.9|1020.9|12
1655265300000|2022-06-15 03:55:00|1022|1021|1021|1020|1022|1021|1021|1020|84
1655265600000|2022-06-15 04:00:00|1020.9|1019.9|1020.4|1019.4|1020.9|1019.9|1020.4|1019.4|887
1655265900000|2022-06-15 04:05:00|||||||||3
1655266200000|2022-06-15 04:10:00|1020.3|1019.3|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|6
1655266500000|2022-06-15 04:15:00|||||||||2
1655266800000|2022-06-15 04:20:00|1020.6|1019.6|1020.5|1019.5|1020.6|1019.6|1020.5|1019.5|16
1655267100000|2022-06-15 04:25:00|1020.3|1019.3|1020|1019|1020.3|1019.3|1019.8|1018.8|186
1655267400000|2022-06-15 04:30:00|1020.2|1019.2|1019.5|1018.5|1020.2|1019.2|1019.5|1018.5|1581
1655267700000|2022-06-15 04:35:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|7
1655268000000|2022-06-15 04:40:00|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|14
1655268300000|2022-06-15 04:45:00|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|3
1655268600000|2022-06-15 04:50:00|||||||||14
1655268900000|2022-06-15 04:55:00|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.4|1018.4|6
1655269200000|2022-06-15 05:00:00|1019.9|1018.9|1020.8|1019.8|1021|1020|1019.9|1018.9|70
1655269500000|2022-06-15 05:05:00|1020.6|1019.6|1020.3|1019.3|1021.3|1020.3|1020|1019|105
1655269800000|2022-06-15 05:10:00|1020.2|1019.2|1020|1019|1020.2|1019.2|1020|1019|19
1655270100000|2022-06-15 05:15:00|1020.7|1019.7|1021.1|1020.1|1021.5|1020.5|1020.7|1019.7|10
1655270400000|2022-06-15 05:20:00|||||||||12
1655270700000|2022-06-15 05:25:00|1019.2|1018.2|1019|1018|1019.5|1018.5|1019|1018|16
1655271000000|2022-06-15 05:30:00|1019.9|1018.9|1020.3|1019.3|1020.3|1019.3|1019.7|1018.7|46
1655271300000|2022-06-15 05:35:00|1020.7|1019.7|1021.2|1020.2|1021.2|1020.2|1020.7|1019.7|4
1655271600000|2022-06-15 05:40:00|1021.5|1020.5|1022.2|1021.2|1022.2|1021.2|1021.5|1020.5|18
1655271900000|2022-06-15 05:45:00|1022.1|1021.1|1023.3|1022.3|1023.3|1022.3|1021.8|1020.8|86
1655272200000|2022-06-15 05:50:00|1023|1022|1024.9|1023.9|1025.1|1024.1|1023|1022|192
1655272500000|2022-06-15 05:55:00|1025.3|1024.3|1025.9|1024.9|1026.4|1025.4|1025.3|1024.3|863
1655272800000|2022-06-15 06:00:00|1025|1024|1024|1023|1025.6|1024.6|1023.8|1022.8|257
1655273100000|2022-06-15 06:05:00|1024.4|1023.4|1023.3|1022.3|1025.2|1024.2|1023.3|1022.3|32
1655273400000|2022-06-15 06:10:00|||||||||12
1655273700000|2022-06-15 06:15:00|1022.7|1021.7|1022|1021|1022.7|1021.7|1022|1021|10
1655274000000|2022-06-15 06:20:00|1022.1|1021.1|1022.5|1021.5|1022.5|1021.5|1021.6|1020.6|63
1655274300000|2022-06-15 06:25:00|1021.3|1020.3|1021.9|1020.9|1022.3|1021.3|1020.9|1019.9|77
1655274600000|2022-06-15 06:30:00|1020.9|1019.9|1021.6|1020.6|1021.8|1020.8|1020.9|1019.9|92
1655274900000|2022-06-15 06:35:00|1021.4|1020.4|1021.5|1020.5|1021.7|1020.7|1021.4|1020.4|917
1655275200000|2022-06-15 06:40:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.1|1019.1|299
1655275500000|2022-06-15 06:45:00|1020.6|1019.6|1019.3|1018.3|1020.8|1019.8|1019.1|1018.1|186
1655275800000|2022-06-15 06:50:00|1018.8|1017.8|1018.8|1017.8|1019.5|1018.5|1018.1|1017.1|471
1655276100000|2022-06-15 06:55:00|1018.7|1017.7|1018.8|1017.8|1019.7|1018.7|1018.6|1017.6|250
1655276400000|2022-06-15 07:00:00|1018.9|1017.9|1019|1018|1019.7|1018.7|1018.6|1017.6|329
1655276700000|2022-06-15 07:05:00|1019.2|1018.2|1019.1|1018.1|1019.4|1018.4|1018.4|1017.4|259
1655277000000|2022-06-15 07:10:00|1019|1018|1018.9|1017.9|1019.6|1018.6|1018.9|1017.9|60
1655277300000|2022-06-15 07:15:00|1018.7|1017.7|1019.2|1018.2|1019.5|1018.5|1018.5|1017.5|350
1655277600000|2022-06-15 07:20:00|1019.1|1018.1|1018.5|1017.5|1019.1|1018.1|1018.2|1017.2|241
1655277900000|2022-06-15 07:25:00|1018.1|1017.1|1018|1017|1018.1|1017.1|1017.5|1016.5|153
1655278200000|2022-06-15 07:30:00|1017.9|1016.9|1018.5|1017.5|1018.5|1017.5|1017.4|1016.4|171
1655278500000|2022-06-15 07:35:00|1018.8|1017.8|1019.4|1018.4|1019.4|1018.4|1018.6|1017.6|317
1655278800000|2022-06-15 07:40:00|1019.2|1018.2|1019|1018|1019.4|1018.4|1018.9|1017.9|726
1655279100000|2022-06-15 07:45:00|1018.9|1017.9|1017|1016|1019|1018|1016.5|1015.5|1625
1655279400000|2022-06-15 07:50:00|1017.2|1016.2|1018.7|1017.7|1018.7|1017.7|1017.2|1016.2|1801
1655279700000|2022-06-15 07:55:00|1018.9|1017.9|1018.7|1017.7|1019.2|1018.2|1018.5|1017.5|990
1655280000000|2022-06-15 08:00:00|1018.4|1017.4|1018.6|1017.6|1019.3|1018.3|1018.4|1017.4|547
1655280300000|2022-06-15 08:05:00|1019.2|1018.2|1020.2|1019.2|1020.2|1019.2|1019.2|1018.2|102
1655280600000|2022-06-15 08:10:00|1019.4|1018.4|1019.6|1018.6|1019.7|1018.7|1019.4|1018.4|593
1655280900000|2022-06-15 08:15:00|1019.5|1018.5|1019.9|1018.9|1019.9|1018.9|1019.2|1018.2|522
1655281200000|2022-06-15 08:20:00|1019.8|1018.8|1019.8|1018.8|1020|1019|1019.5|1018.5|72
1655281500000|2022-06-15 08:25:00|1020|1019|1020.3|1019.3|1020.6|1019.6|1019.9|1018.9|139
1655281800000|2022-06-15 08:30:00|1020.8|1019.8|1020.9|1019.9|1020.9|1019.9|1020.8|1019.8|22
1655282100000|2022-06-15 08:35:00|1020.7|1019.7|1020.4|1019.4|1020.9|1019.9|1020.4|1019.4|156
1655282400000|2022-06-15 08:40:00|1020.8|1019.8|1020.5|1019.5|1021|1020|1020.5|1019.5|39
1655282700000|2022-06-15 08:45:00|1020.4|1019.4|1019.6|1018.6|1020.4|1019.4|1019.6|1018.6|425
1655283000000|2022-06-15 08:50:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019|1018|220
1655283300000|2022-06-15 08:55:00|1019.5|1018.5|1019.4|1018.4|1019.5|1018.5|1019.1|1018.1|6
1655283600000|2022-06-15 09:00:00|1019.3|1018.3|1018.2|1017.2|1019.3|1018.3|1017.9|1016.9|235
1655283900000|2022-06-15 09:05:00|1018.3|1017.3|1018.1|1017.1|1018.5|1017.5|1017.8|1016.8|708
1655284200000|2022-06-15 09:10:00|1018.7|1017.7|1018.1|1017.1|1018.7|1017.7|1018.1|1017.1|26
1655284500000|2022-06-15 09:15:00|1018.3|1017.3|1018.9|1017.9|1018.9|1017.9|1018.3|1017.3|399
1655284800000|2022-06-15 09:20:00|1017.8|1016.8|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|335
1655285100000|2022-06-15 09:25:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|172
1655285400000|2022-06-15 09:30:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|175
1655285700000|2022-06-15 09:35:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.3|1016.3|115
1655286000000|2022-06-15 09:40:00|1017.5|1016.5|1018.4|1017.4|1019.3|1018.3|1017.4|1016.4|291
1655286300000|2022-06-15 09:45:00|1018.7|1017.7|1018.2|1017.2|1018.9|1017.9|1018.2|1017.2|27
1655286600000|2022-06-15 09:50:00|1018.9|1017.9|1018.7|1017.7|1018.9|1017.9|1018.7|1017.7|3739
1655286900000|2022-06-15 09:55:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|13
1655287200000|2022-06-15 10:00:00|1018.5|1017.5|1018.3|1017.3|1018.5|1017.5|1017.9|1016.9|121
1655287500000|2022-06-15 10:05:00|1018.4|1017.4|1018.1|1017.1|1018.4|1017.4|1017.3|1016.3|2642
1655287800000|2022-06-15 10:10:00|||||||||146
1655288100000|2022-06-15 10:15:00|1018.2|1017.2|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|7
1655288400000|2022-06-15 10:20:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|9
1655288700000|2022-06-15 10:25:00|1018.1|1017.1|1017.3|1016.3|1018.1|1017.1|1017.3|1016.3|208
1655289000000|2022-06-15 10:30:00|1018.3|1017.3|1016.9|1015.9|1018.3|1017.3|1016.9|1015.9|41
1655289300000|2022-06-15 10:35:00|1016.8|1015.8|1018.3|1017.3|1018.4|1017.4|1016.7|1015.7|262
1655289600000|2022-06-15 10:40:00|1017.8|1016.8|1017.8|1016.8|1017.9|1016.9|1017.6|1016.6|116
1655289900000|2022-06-15 10:45:00|1017.6|1016.6|1017.8|1016.8|1017.8|1016.8|1017.6|1016.6|59
1655290200000|2022-06-15 10:50:00|1017.6|1016.6|1017.5|1016.5|1017.6|1016.6|1017.5|1016.5|185
1655290500000|2022-06-15 10:55:00|1017.3|1016.3|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|1307
1655290800000|2022-06-15 11:00:00|1017.6|1016.6|1016.9|1015.9|1017.9|1016.9|1016.9|1015.9|260
1655291100000|2022-06-15 11:05:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.7|1015.7|16
1655291400000|2022-06-15 11:10:00|1017.4|1016.4|1017.8|1016.8|1018.1|1017.1|1017.4|1016.4|196
1655291700000|2022-06-15 11:15:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.6|1016.6|949
1655292000000|2022-06-15 11:20:00|1018.7|1017.7|1018.7|1017.7|1018.9|1017.9|1018.5|1017.5|1358
1655292300000|2022-06-15 11:25:00|1019.1|1018.1|1018.8|1017.8|1019.2|1018.2|1018.8|1017.8|128
1655292600000|2022-06-15 11:30:00|1019.3|1018.3|1020.3|1019.3|1020.3|1019.3|1019|1018|161
1655292900000|2022-06-15 11:35:00|1020.1|1019.1|1020.2|1019.2|1020.2|1019.2|1020.1|1019.1|18
1655293200000|2022-06-15 11:40:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1019.2|1018.2|439
1655293500000|2022-06-15 11:45:00|1019.2|1018.2|1018.5|1017.5|1019.2|1018.2|1018.5|1017.5|283
1655293800000|2022-06-15 11:50:00|1018.4|1017.4|1020.1|1019.1|1020.4|1019.4|1018.3|1017.3|222
1655294100000|2022-06-15 11:55:00|1020|1019|1019.9|1018.9|1020.2|1019.2|1019.8|1018.8|144
1655294400000|2022-06-15 12:00:00|1019.8|1018.8|1019.3|1018.3|1019.9|1018.9|1018.8|1017.8|1155
1655294700000|2022-06-15 12:05:00|1019.2|1018.2|1018.4|1017.4|1019.3|1018.3|1018.2|1017.2|153
1655295000000|2022-06-15 12:10:00|1018.6|1017.6|1017.8|1016.8|1019.5|1018.5|1017.1|1016.1|187
1655295300000|2022-06-15 12:15:00|1017.6|1016.6|1017.4|1016.4|1018|1017|1017.2|1016.2|720
1655295600000|2022-06-15 12:20:00|1017.3|1016.3|1018.1|1017.1|1018.1|1017.1|1017.1|1016.1|618
1655295900000|2022-06-15 12:25:00|1018|1017|1017.2|1016.2|1018|1017|1017.1|1016.1|190
1655296200000|2022-06-15 12:30:00|1017.3|1016.3|1019.2|1018.2|1019.2|1018.2|1017.3|1016.3|54
1655296500000|2022-06-15 12:35:00|1019|1018|1018.7|1017.7|1019.6|1018.6|1018.7|1017.7|2519
1655296800000|2022-06-15 12:40:00|1018.4|1017.4|1019.1|1018.1|1019.1|1018.1|1017.9|1016.9|199
1655297100000|2022-06-15 12:45:00|1019.2|1018.2|1020.1|1019.1|1020.1|1019.1|1019.1|1018.1|1579
1655297400000|2022-06-15 12:50:00|1020|1019|1019.5|1018.5|1020.2|1019.2|1019.4|1018.4|261
1655297700000|2022-06-15 12:55:00|1019.4|1018.4|1019.9|1018.9|1019.9|1018.9|1018.8|1017.8|45
1655298000000|2022-06-15 13:00:00|1020|1019|1019.1|1018.1|1020.1|1019.1|1019.1|1018.1|183
1655298300000|2022-06-15 13:05:00|1019|1018|1019|1018|1019.5|1018.5|1019|1018|1072
1655298600000|2022-06-15 13:10:00|1018.9|1017.9|1019.3|1018.3|1019.7|1018.7|1018|1017|729
1655298900000|2022-06-15 13:15:00|1019.5|1018.5|1020.4|1019.4|1020.4|1019.4|1019.5|1018.5|1031
1655299200000|2022-06-15 13:20:00|1020.2|1019.2|1019.6|1018.6|1020.2|1019.2|1019.5|1018.5|877
1655299500000|2022-06-15 13:25:00|1019.7|1018.7|1018.6|1017.6|1019.8|1018.8|1018.5|1017.5|625
1655299800000|2022-06-15 13:30:00|1018.4|1017.9|1017.6|1017.1|1019.7|1019.2|1015.5|1015|4022
1655300100000|2022-06-15 13:35:00|1017.5|1017|1019|1018.5|1019|1018.5|1016.4|1015.9|1157
1655300400000|2022-06-15 13:40:00|1019.1|1018.6|1019.3|1018.8|1021.6|1021.1|1018.8|1018.3|995
1655300700000|2022-06-15 13:45:00|1019.4|1018.9|1019|1018.5|1019.5|1019|1018.2|1017.7|724
1655301000000|2022-06-15 13:50:00|1019.1|1018.6|1019.6|1019.1|1020.9|1020.4|1019.1|1018.6|849
1655301300000|2022-06-15 13:55:00|1019.2|1018.7|1019.1|1018.6|1020.7|1020.2|1019|1018.5|2833
1655301600000|2022-06-15 14:00:00|1019.2|1018.7|1021.9|1021.4|1021.9|1021.4|1018.9|1018.4|1258
1655301900000|2022-06-15 14:05:00|1021.4|1020.9|1020.9|1020.4|1022.3|1021.8|1020.9|1020.4|865
1655302200000|2022-06-15 14:10:00|1021.1|1020.6|1021|1020.5|1022|1021.5|1020.7|1020.2|575
1655302500000|2022-06-15 14:15:00|1020.8|1020.3|1020.8|1020.3|1022.9|1022.4|1020.7|1020.2|4042
1655302800000|2022-06-15 14:20:00|1020.7|1020.2|1020.1|1019.6|1020.7|1020.2|1019.4|1018.9|3168
1655303100000|2022-06-15 14:25:00|1020|1019.5|1020.7|1020.2|1020.9|1020.4|1019.6|1019.1|677
1655303400000|2022-06-15 14:30:00|1020.8|1020.3|1020|1019.5|1020.9|1020.4|1019.3|1018.8|1007
1655303700000|2022-06-15 14:35:00|1020.1|1019.6|1019.3|1018.8|1020.4|1019.9|1019.2|1018.7|2316
1655304000000|2022-06-15 14:40:00|1019.4|1018.9|1019.7|1019.2|1020.4|1019.9|1019.2|1018.7|1005
1655304300000|2022-06-15 14:45:00|1019.6|1019.1|1020.2|1019.7|1020.2|1019.7|1019.4|1018.9|1631
1655304600000|2022-06-15 14:50:00|1020.1|1019.6|1018.9|1018.4|1020.3|1019.8|1018.7|1018.2|2583
1655304900000|2022-06-15 14:55:00|1019|1018.5|1020.6|1020.1|1020.8|1020.3|1018.9|1018.4|744
1655305200000|2022-06-15 15:00:00|1020.5|1020|1021.3|1020.8|1021.3|1020.8|1020.1|1019.6|2060
1655305500000|2022-06-15 15:05:00|1021.4|1020.9|1020.7|1020.2|1021.5|1021|1020.4|1019.9|2342
1655305800000|2022-06-15 15:10:00|1020.6|1020.1|1020.2|1019.7|1021|1020.5|1020|1019.5|1006
1655306100000|2022-06-15 15:15:00|1020.1|1019.6|1020.2|1019.7|1020.4|1019.9|1019.8|1019.3|1079
1655306400000|2022-06-15 15:20:00|1020.4|1019.9|1020.7|1020.2|1021|1020.5|1019.5|1019|899
1655306700000|2022-06-15 15:25:00|1021|1020.5|1020.6|1020.1|1021.3|1020.8|1020.2|1019.7|1281
1655307000000|2022-06-15 15:30:00|1020.4|1019.9|1020.2|1019.7|1020.6|1020.1|1019.9|1019.4|1217
1655307300000|2022-06-15 15:35:00|1020.3|1019.8|1020.9|1020.4|1021.4|1020.9|1020.2|1019.7|590
1655307600000|2022-06-15 15:40:00|1020.8|1020.3|1021.2|1020.7|1021.6|1021.1|1020.7|1020.2|974
1655307900000|2022-06-15 15:45:00|1021|1020.5|1021.1|1020.6|1021.8|1021.3|1020.9|1020.4|2629
1655308200000|2022-06-15 15:50:00|1020.9|1020.4|1021|1020.5|1021.3|1020.8|1020.6|1020.1|2835
1655308500000|2022-06-15 15:55:00|1021.2|1020.7|1021.2|1020.7|1021.5|1021|1020.9|1020.4|809
1655308800000|2022-06-15 16:00:00|1021.4|1020.9|1021.8|1021.3|1022.2|1021.7|1021.4|1020.9|298
1655309100000|2022-06-15 16:05:00|1022|1021.5|1021.5|1021|1022|1021.5|1021.3|1020.8|3714
1655309400000|2022-06-15 16:10:00|1021.7|1021.2|1022.4|1021.9|1022.4|1021.9|1021.5|1021|254
1655309700000|2022-06-15 16:15:00|1022.6|1022.1|1022.5|1022|1023.1|1022.6|1022.3|1021.8|338
1655310000000|2022-06-15 16:20:00|1022.6|1022.1|1022.7|1022.2|1022.8|1022.3|1022.4|1021.9|856
1655310300000|2022-06-15 16:25:00|1022.6|1022.1|1022.7|1022.2|1022.7|1022.2|1022.3|1021.8|322
1655310600000|2022-06-15 16:30:00|1022.8|1022.3|1022.7|1022.2|1023.2|1022.7|1022.7|1022.2|273
1655310900000|2022-06-15 16:35:00|1022.1|1021.6|1021.6|1021.1|1022.3|1021.8|1021.5|1021|533
1655311200000|2022-06-15 16:40:00|1021.7|1021.2|1020.8|1020.3|1021.7|1021.2|1020.5|1020|470
1655311500000|2022-06-15 16:45:00|1020.7|1020.2|1020.9|1020.4|1021.1|1020.6|1020.7|1020.2|476
1655311800000|2022-06-15 16:50:00|1020.8|1020.3|1019.4|1018.9|1020.8|1020.3|1019.4|1018.9|705
1655312100000|2022-06-15 16:55:00|1019.2|1018.7|1018.5|1018|1019.2|1018.7|1018.4|1017.9|365
1655312400000|2022-06-15 17:00:00|1018.4|1017.9|1019|1018.5|1019.2|1018.7|1018.3|1017.8|1458
1655312700000|2022-06-15 17:05:00|1019.2|1018.7|1019|1018.5|1019.3|1018.8|1018.8|1018.3|1063
1655313000000|2022-06-15 17:10:00|1019.3|1018.8|1020.7|1020.2|1020.7|1020.2|1019.3|1018.8|364
1655313300000|2022-06-15 17:15:00|1020.6|1020.1|1020.5|1020|1020.6|1020.1|1020.3|1019.8|280
1655313600000|2022-06-15 17:20:00|1020.4|1019.9|1020.3|1019.8|1020.6|1020.1|1019.7|1019.2|1854
1655313900000|2022-06-15 17:25:00|1020.7|1020.2|1020.5|1020|1020.7|1020.2|1020.5|1020|315
1655314200000|2022-06-15 17:30:00|1020.4|1019.9|1020.6|1020.1|1021.1|1020.6|1020.4|1019.9|273
1655314500000|2022-06-15 17:35:00|1020.5|1020|1021.3|1020.8|1021.3|1020.8|1020.4|1019.9|798
1655314800000|2022-06-15 17:40:00|1021.2|1020.7|1021.1|1020.6|1021.5|1021|1020.9|1020.4|1056
1655315100000|2022-06-15 17:45:00|1021|1020.5|1020.2|1019.7|1021.2|1020.7|1020.2|1019.7|596
1655315400000|2022-06-15 17:50:00|1020|1019.5|1021.1|1020.6|1021.1|1020.6|1019.2|1018.7|779
1655315700000|2022-06-15 17:55:00|1021.8|1021.3|1023|1022.5|1024|1023.5|1020.7|1020.2|855
1655316000000|2022-06-15 18:00:00|1021.1|1020.6|1017.9|1017.4|1024.8|1024.3|1017|1016.5|6218
1655316300000|2022-06-15 18:05:00|1017.4|1016.9|1017.1|1016.6|1018.9|1018.4|1014.1|1013.6|1954
1655316600000|2022-06-15 18:10:00|1017.4|1016.9|1017.4|1016.9|1018.1|1017.6|1014.7|1014.2|721
1655316900000|2022-06-15 18:15:00|1016.9|1016.4|1020.1|1019.6|1021.7|1021.2|1015.7|1015.2|501
1655317200000|2022-06-15 18:20:00|1020.3|1019.8|1018.1|1017.6|1022.2|1021.7|1017.3|1016.8|505
1655317500000|2022-06-15 18:25:00|1018.5|1018|1017.5|1017|1020.1|1019.6|1017.3|1016.8|750
1655317800000|2022-06-15 18:30:00|1017.2|1016.7|1015.8|1015.3|1017.4|1016.9|1013.3|1012.8|322
1655318100000|2022-06-15 18:35:00|1016|1015.5|1020.4|1019.9|1020.5|1020|1014.8|1014.3|379
1655318400000|2022-06-15 18:40:00|1028.5|1028|1029.1|1028.6|1030.4|1029.9|1027.7|1027.2|957
1655318700000|2022-06-15 18:45:00|1030.6|1030.1|1028.5|1028|1032|1031.5|1027.4|1026.9|632
1655319000000|2022-06-15 18:50:00|1028.6|1028.1|1026.6|1026.1|1030.5|1030|1024.7|1024.2|578
1655319300000|2022-06-15 18:55:00|1026.5|1026|1025.5|1025|1028.2|1027.7|1024.2|1023.7|623
1655319600000|2022-06-15 19:00:00|1026.4|1025.9|1027.2|1026.7|1028.8|1028.3|1025.2|1024.7|260
1655319900000|2022-06-15 19:05:00|1027.4|1026.9|1029.6|1029.1|1029.6|1029.1|1026.2|1025.7|238
1655320200000|2022-06-15 19:10:00|1029.3|1028.8|1028|1027.5|1030.4|1029.9|1026.4|1025.9|249
1655320500000|2022-06-15 19:15:00|1027|1026.5|1028|1027.5|1028.1|1027.6|1026.7|1026.2|236
1655320800000|2022-06-15 19:20:00|1028.3|1027.8|1032.9|1032.4|1033.4|1032.9|1028.3|1027.8|375
1655321100000|2022-06-15 19:25:00|1032.8|1032.3|1034.1|1033.6|1034.1|1033.6|1032|1031.5|259
1655321400000|2022-06-15 19:30:00|1033.9|1033.4|1035.2|1034.7|1035.2|1034.7|1032.9|1032.4|715
1655321700000|2022-06-15 19:35:00|1034.9|1034.4|1031.8|1031.3|1035.4|1034.9|1031.2|1030.7|416
1655322000000|2022-06-15 19:40:00|1031.3|1030.8|1029.4|1028.9|1031.4|1030.9|1029.1|1028.6|360
1655322300000|2022-06-15 19:45:00|1028.9|1028.4|1031.2|1030.7|1031.2|1030.7|1028.6|1028.1|203
1655322600000|2022-06-15 19:50:00|1030.6|1030.1|1028.9|1028.4|1030.6|1030.1|1028|1027.5|1383
1655322900000|2022-06-15 19:55:00|1028.7|1028.2|1029.5|1029|1029.5|1029|1028|1027.5|2138
1655323200000|2022-06-15 20:00:00|1029.2|1028.2|1030|1029|1030.3|1029.3|1028.9|1027.9|628
1655323500000|2022-06-15 20:05:00|1030.2|1029.2|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|18
1655323800000|2022-06-15 20:10:00|1030.3|1029.3|1030.2|1029.2|1030.4|1029.4|1030.2|1029.2|134
1655324100000|2022-06-15 20:15:00|1029.7|1028.7|1029.3|1028.3|1029.7|1028.7|1029.3|1028.3|41
1655324400000|2022-06-15 20:20:00|1028.9|1027.9|1028.6|1027.6|1028.9|1027.9|1028.6|1027.6|22
1655324700000|2022-06-15 20:25:00|1028.7|1027.7|1029.3|1028.3|1029.3|1028.3|1028.7|1027.7|18
1655325000000|2022-06-15 20:30:00|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|12
1655325300000|2022-06-15 20:35:00|1029.2|1028.2|1029.3|1028.3|1029.4|1028.4|1029.1|1028.1|68
1655325600000|2022-06-15 20:40:00|1029.2|1028.2|1029.3|1028.3|1029.3|1028.3|1029.2|1028.2|268
1655325900000|2022-06-15 20:45:00|1029.2|1028.2|1028.7|1027.7|1029.6|1028.6|1028.7|1027.7|106
1655326200000|2022-06-15 20:50:00|1028.9|1027.9|1028.8|1027.8|1028.9|1027.9|1028.8|1027.8|12
1655326500000|2022-06-15 20:55:00|1027.3|1026.3|1025.6|1024.6|1027.3|1026.3|1025.6|1024.6|27
1655326800000|2022-06-15 21:00:00|||||||||9
1655327400000|2022-06-15 21:10:00|||||||||50
1655327700000|2022-06-15 21:15:00|||||||||50
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1029|1027|1029.5|1027.5|1028.2|1026.2|0
1655330700000|2022-06-15 22:05:00|1028.9|1026.9|1029.4|1027.4|1029.5|1027.5|1028.8|1026.8|0
1655331000000|2022-06-15 22:10:00|1029.3|1027.3|1030.6|1028.6|1030.8|1028.8|1029.3|1027.3|0
1655331300000|2022-06-15 22:15:00|1030.7|1028.7|1032.1|1030.1|1032.2|1030.2|1030.7|1028.7|0
1655331600000|2022-06-15 22:20:00|1032.2|1030.2|1031.6|1029.6|1032.2|1030.2|1031.4|1029.4|0
1655331900000|2022-06-15 22:25:00|1031.7|1029.7|1031.8|1029.8|1031.9|1029.9|1031.2|1029.2|0
1655332200000|2022-06-15 22:30:00|1031.9|1029.9|1031.7|1029.7|1032.1|1030.1|1031.3|1029.3|0
1655332500000|2022-06-15 22:35:00|1031.6|1029.6|1031.5|1029.5|1031.7|1029.7|1031.3|1029.3|0
1655332800000|2022-06-15 22:40:00|1031.4|1029.4|1031.1|1029.1|1031.4|1029.4|1030.8|1028.8|0
1655333100000|2022-06-15 22:45:00|1031.2|1029.2|1031|1029|1031.2|1029.2|1030.8|1028.8|0
1655333400000|2022-06-15 22:50:00|1030.9|1028.9|1030.7|1028.7|1031.2|1029.2|1030.5|1028.5|0
1655333700000|2022-06-15 22:55:00|1030.6|1028.6|1031.6|1029.6|1031.7|1029.7|1030.6|1028.6|0
1655334000000|2022-06-15 23:00:00|1031.7|1029.7|1031|1029|1031.7|1029.7|1030.9|1028.9|0
1655334300000|2022-06-15 23:05:00|1030.9|1028.9|1031|1029|1031.2|1029.2|1030.9|1028.9|0
1655334600000|2022-06-15 23:10:00|1031.1|1029.1|1030.9|1028.9|1031.2|1029.2|1030.8|1028.8|0
1655334900000|2022-06-15 23:15:00|1030.8|1028.8|1030.8|1028.8|1030.9|1028.9|1030.6|1028.6|0
1655335200000|2022-06-15 23:20:00|1030.9|1028.9|1030.7|1028.7|1031|1029|1030.7|1028.7|0
1655335500000|2022-06-15 23:25:00|1030.8|1028.8|1031.1|1029.1|1031.2|1029.2|1030.7|1028.7|0
1655335800000|2022-06-15 23:30:00|1031.2|1029.2|1031.2|1029.2|1031.2|1029.2|1031|1029|0
1655336100000|2022-06-15 23:35:00|1031.4|1029.4|1032.2|1030.2|1032.2|1030.2|1031.4|1029.4|0
1655336400000|2022-06-15 23:40:00|1032.1|1030.1|1033.2|1031.2|1033.2|1031.2|1032|1030|0
1655336700000|2022-06-15 23:45:00|1033.3|1031.3|1033.3|1031.3|1033.6|1031.6|1033|1031|0
1655337000000|2022-06-15 23:50:00|1033.4|1031.4|1033.6|1031.6|1034.1|1032.1|1033.3|1031.3|0
1655337300000|2022-06-15 23:55:00|1033.7|1031.7|1034.2|1032.2|1034.2|1032.2|1033.6|1031.6|0
1655337600000|2022-06-16 00:00:00|1032.5|1031.5|1032.7|1031.7|1032.9|1031.9|1032.5|1031.5|19
1655337900000|2022-06-16 00:05:00|1034.5|1033.5|1036.1|1035.1|1036.1|1035.1|1034.5|1033.5|92
1655338200000|2022-06-16 00:10:00|1036|1035|1035.6|1034.6|1036|1035|1035.5|1034.5|22
1655338500000|2022-06-16 00:15:00|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|4
1655338800000|2022-06-16 00:20:00|1035.7|1034.7|1035.9|1034.9|1036|1035|1035.7|1034.7|43
1655339100000|2022-06-16 00:25:00|1036.5|1035.5|1036.7|1035.7|1036.7|1035.7|1036.5|1035.5|8
1655339400000|2022-06-16 00:30:00|1037.1|1036.1|1036|1035|1037.1|1036.1|1036|1035|4
1655339700000|2022-06-16 00:35:00|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|6
1655340000000|2022-06-16 00:40:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1
1655340600000|2022-06-16 00:50:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|3
1655340900000|2022-06-16 00:55:00|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1
1655341200000|2022-06-16 01:00:00|1034.8|1033.8|1034.9|1033.9|1035|1034|1034.8|1033.8|7
1655341500000|2022-06-16 01:05:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1
1655341800000|2022-06-16 01:10:00|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|673
1655342100000|2022-06-16 01:15:00|1036.9|1035.9|1035.1|1034.1|1037.1|1036.1|1035.1|1034.1|28
1655342400000|2022-06-16 01:20:00|1035.6|1034.6|1034.2|1033.2|1035.6|1034.6|1034.2|1033.2|3
1655342700000|2022-06-16 01:25:00|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|6
1655343000000|2022-06-16 01:30:00|1035.1|1034.1|1031.8|1030.8|1035.1|1034.1|1031.8|1030.8|26
1655343300000|2022-06-16 01:35:00|1031.9|1030.9|1029.7|1028.7|1031.9|1030.9|1029.5|1028.5|108
1655343600000|2022-06-16 01:40:00|1029.8|1028.8|1027|1026|1029.8|1028.8|1026.9|1025.9|139
1655343900000|2022-06-16 01:45:00|1026.8|1025.8|1027.5|1026.5|1027.5|1026.5|1025.9|1024.9|57
1655344200000|2022-06-16 01:50:00|1027.4|1026.4|1027.5|1026.5|1027.5|1026.5|1027.4|1026.4|5
1655344500000|2022-06-16 01:55:00|1026.3|1025.3|1025.5|1024.5|1026.3|1025.3|1025.1|1024.1|46
1655344800000|2022-06-16 02:00:00|1025.4|1024.4|1025.9|1024.9|1025.9|1024.9|1025.4|1024.4|12
1655345100000|2022-06-16 02:05:00|1027|1026|1024.8|1023.8|1027|1026|1024.8|1023.8|8
1655345400000|2022-06-16 02:10:00|1024.7|1023.7|1024.5|1023.5|1024.7|1023.7|1024.5|1023.5|13
1655345700000|2022-06-16 02:15:00|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|3
1655346000000|2022-06-16 02:20:00|1024.5|1023.5|1024.5|1023.5|1024.9|1023.9|1024.5|1023.5|9
1655346300000|2022-06-16 02:25:00|1024.1|1023.1|1023.5|1022.5|1024.3|1023.3|1023.4|1022.4|52
1655346600000|2022-06-16 02:30:00|1023.2|1022.2|1024|1023|1024|1023|1023.1|1022.1|26
1655346900000|2022-06-16 02:35:00|1024.4|1023.4|1024.5|1023.5|1024.8|1023.8|1024.4|1023.4|12
1655347200000|2022-06-16 02:40:00|1025.2|1024.2|1025.4|1024.4|1025.4|1024.4|1024.7|1023.7|21
1655347500000|2022-06-16 02:45:00|1027.4|1026.4|1027.1|1026.1|1027.4|1026.4|1027.1|1026.1|6
1655347800000|2022-06-16 02:50:00|1026.5|1025.5|1026.6|1025.6|1026.7|1025.7|1026.5|1025.5|20
1655348100000|2022-06-16 02:55:00|1027.2|1026.2|1026.7|1025.7|1027.2|1026.2|1026.3|1025.3|25
1655348400000|2022-06-16 03:00:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|2
1655349000000|2022-06-16 03:10:00|1027.8|1026.8|1027.7|1026.7|1028.2|1027.2|1027.7|1026.7|7
1655349300000|2022-06-16 03:15:00|1028|1027|1027.7|1026.7|1028.1|1027.1|1027.7|1026.7|8
1655349600000|2022-06-16 03:20:00|1027.5|1026.5|1028.1|1027.1|1028.1|1027.1|1027.5|1026.5|9
1655349900000|2022-06-16 03:25:00|1028.6|1027.6|1028.4|1027.4|1028.6|1027.6|1028.4|1027.4|5
1655350200000|2022-06-16 03:30:00|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.7|1026.7|8
1655350500000|2022-06-16 03:35:00|1025.6|1024.6|1025.1|1024.1|1025.6|1024.6|1024.8|1023.8|27
1655350800000|2022-06-16 03:40:00|1024.5|1023.5|1024.7|1023.7|1024.7|1023.7|1024.4|1023.4|15
1655351100000|2022-06-16 03:45:00|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1
1655351400000|2022-06-16 03:50:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|4
1655351700000|2022-06-16 03:55:00|1024.2|1023.2|1024.3|1023.3|1024.3|1023.3|1024.2|1023.2|2
1655352000000|2022-06-16 04:00:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.9|1022.9|11
1655352300000|2022-06-16 04:05:00|1023.6|1022.6|1023.9|1022.9|1023.9|1022.9|1023.6|1022.6|2
1655352600000|2022-06-16 04:10:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1023.3|1022.3|675
1655352900000|2022-06-16 04:15:00|1023.5|1022.5|1023.3|1022.3|1023.5|1022.5|1023.3|1022.3|2
1655353200000|2022-06-16 04:20:00|1023.4|1022.4|1022.6|1021.6|1023.4|1022.4|1022.6|1021.6|20
1655353500000|2022-06-16 04:25:00|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|3
1655353800000|2022-06-16 04:30:00|1022.9|1021.9|1023.2|1022.2|1023.2|1022.2|1022.9|1021.9|7
1655354400000|2022-06-16 04:40:00|1022.7|1021.7|1022.6|1021.6|1022.7|1021.7|1022.6|1021.6|9
1655354700000|2022-06-16 04:45:00|1021.4|1020.4|1021.6|1020.6|1021.6|1020.6|1021.4|1020.4|14
1655355000000|2022-06-16 04:50:00|1021.4|1020.4|1020.8|1019.8|1021.4|1020.4|1020.8|1019.8|15
1655355300000|2022-06-16 04:55:00|1020.6|1019.6|1020.3|1019.3|1020.6|1019.6|1020.3|1019.3|10
1655355600000|2022-06-16 05:00:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|5
1655355900000|2022-06-16 05:05:00|1019.1|1018.1|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|9
1655356200000|2022-06-16 05:10:00|1017.5|1016.5|1015.8|1014.8|1017.5|1016.5|1015.5|1014.5|36
1655356500000|2022-06-16 05:15:00|1015.7|1014.7|1015.6|1014.6|1016.6|1015.6|1015.6|1014.6|64
1655356800000|2022-06-16 05:20:00|1015.5|1014.5|1015|1014|1015.5|1014.5|1015|1014|6
1655357100000|2022-06-16 05:25:00|1016.4|1015.4|1016.1|1015.1|1016.9|1015.9|1016.1|1015.1|9
1655357400000|2022-06-16 05:30:00|1016|1015|1015.2|1014.2|1016.5|1015.5|1015.2|1014.2|86
1655357700000|2022-06-16 05:35:00|1014.9|1013.9|1014.5|1013.5|1015.2|1014.2|1014.3|1013.3|64
1655358000000|2022-06-16 05:40:00|1014.6|1013.6|1015|1014|1015.5|1014.5|1014.4|1013.4|25
1655358300000|2022-06-16 05:45:00|1014.6|1013.6|1013.6|1012.6|1014.6|1013.6|1013.6|1012.6|43
1655358600000|2022-06-16 05:50:00|1011.6|1010.6|1011.4|1010.4|1011.9|1010.9|1011.2|1010.2|25
1655359200000|2022-06-16 06:00:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|2
1655359800000|2022-06-16 06:10:00|1012.6|1011.6|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|11
1655360100000|2022-06-16 06:15:00|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|2
1655360400000|2022-06-16 06:20:00|||||||||273
1655361000000|2022-06-16 06:30:00|1011.3|1010.3|1010.3|1009.3|1011.3|1010.3|1010.2|1009.2|13
1655361300000|2022-06-16 06:35:00|1010.5|1009.5|1008.3|1007.3|1010.5|1009.5|1008.1|1007.1|66
1655361600000|2022-06-16 06:40:00|1008.2|1007.2|1007|1006|1008.2|1007.2|1006.9|1005.9|115
1655361900000|2022-06-16 06:45:00|1007.4|1006.4|1008|1007|1008.8|1007.8|1007.4|1006.4|57
1655362200000|2022-06-16 06:50:00|1007.7|1006.7|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|120
1655362500000|2022-06-16 06:55:00|1007.2|1006.2|1007.5|1006.5|1007.5|1006.5|1006.7|1005.7|103
1655362800000|2022-06-16 07:00:00|1007.3|1006.3|1009.4|1008.4|1009.5|1008.5|1007.3|1006.3|106
1655363100000|2022-06-16 07:05:00|1008.9|1007.9|1008.6|1007.6|1009.7|1008.7|1008.6|1007.6|63
1655363400000|2022-06-16 07:10:00|1008.5|1007.5|1008.1|1007.1|1008.6|1007.6|1007|1006|115
1655363700000|2022-06-16 07:15:00|1007.8|1006.8|1006.2|1005.2|1007.9|1006.9|1005.5|1004.5|1081
1655364000000|2022-06-16 07:20:00|1005.8|1004.8|1003.2|1002.2|1006.4|1005.4|1003.2|1002.2|690
1655364300000|2022-06-16 07:25:00|1003.1|1002.1|1004.2|1003.2|1004.2|1003.2|1002.2|1001.2|154
1655364600000|2022-06-16 07:30:00|1003.6|1002.6|1000.7|999.7|1003.9|1002.9|1000|999|147
1655364900000|2022-06-16 07:35:00|1001.1|1000.1|1000.7|999.7|1002.1|1001.1|999.5|998.5|512
1655365200000|2022-06-16 07:40:00|1000.5|999.5|1001.5|1000.5|1001.6|1000.6|999.7|998.7|119
1655365500000|2022-06-16 07:45:00|1001.7|1000.7|1001.7|1000.7|1002.2|1001.2|1001.2|1000.2|154
1655365800000|2022-06-16 07:50:00|1001.5|1000.5|1001.8|1000.8|1001.8|1000.8|1000.3|999.3|243
1655366100000|2022-06-16 07:55:00|1001.9|1000.9|1002|1001|1002.4|1001.4|1001.1|1000.1|302
1655366400000|2022-06-16 08:00:00|1001.4|1000.4|1004.1|1003.1|1004.3|1003.3|1001|1000|464
1655366700000|2022-06-16 08:05:00|1004|1003|1003.6|1002.6|1004.7|1003.7|1002.9|1001.9|121
1655367000000|2022-06-16 08:10:00|1003.5|1002.5|1003.2|1002.2|1003.8|1002.8|1002.5|1001.5|346
1655367300000|2022-06-16 08:15:00|1003.1|1002.1|1003.8|1002.8|1004.7|1003.7|1003.1|1002.1|354
1655367600000|2022-06-16 08:20:00|1004.2|1003.2|1003|1002|1004.2|1003.2|1002.2|1001.2|58
1655367900000|2022-06-16 08:25:00|1003.2|1002.2|1003.2|1002.2|1004|1003|1003|1002|159
1655368200000|2022-06-16 08:30:00|1003.3|1002.3|1002.4|1001.4|1003.3|1002.3|1002.1|1001.1|183
1655368500000|2022-06-16 08:35:00|1001.8|1000.8|1002.6|1001.6|1002.6|1001.6|1001.5|1000.5|242
1655368800000|2022-06-16 08:40:00|1002.1|1001.1|1001.3|1000.3|1002.3|1001.3|1001.1|1000.1|173
1655369100000|2022-06-16 08:45:00|1001.2|1000.2|1002.1|1001.1|1002.1|1001.1|1001.1|1000.1|345
1655369400000|2022-06-16 08:50:00|1001.6|1000.6|1000.5|999.5|1001.6|1000.6|1000|999|185
1655369700000|2022-06-16 08:55:00|1000.4|999.4|1000.2|999.2|1000.8|999.8|999.9|998.9|305
1655370000000|2022-06-16 09:00:00|999.7|998.7|998|997|999.7|998.7|998|997|112
1655370300000|2022-06-16 09:05:00|997.8|996.8|997.2|996.2|998|997|997.1|996.1|237
1655370600000|2022-06-16 09:10:00|997.4|996.4|998.2|997.2|998.3|997.3|997.4|996.4|25
1655370900000|2022-06-16 09:15:00|998.5|997.5|998.8|997.8|999.4|998.4|998.5|997.5|58
1655371200000|2022-06-16 09:20:00|998.5|997.5|998.9|997.9|998.9|997.9|997.6|996.6|439
1655371500000|2022-06-16 09:25:00|999|998|998.9|997.9|999.5|998.5|998.9|997.9|148
1655371800000|2022-06-16 09:30:00|999.2|998.2|998|997|999.2|998.2|997.9|996.9|9
1655372100000|2022-06-16 09:35:00|997.9|996.9|997.8|996.8|998.1|997.1|997.6|996.6|21
1655372400000|2022-06-16 09:40:00|997.6|996.6|997.6|996.6|998.1|997.1|997.4|996.4|15
1655372700000|2022-06-16 09:45:00|997.7|996.7|998.1|997.1|998.1|997.1|997.7|996.7|93
1655373000000|2022-06-16 09:50:00|997.9|996.9|998.8|997.8|998.8|997.8|997.8|996.8|120
1655373300000|2022-06-16 09:55:00|998.5|997.5|999.1|998.1|999.5|998.5|998.5|997.5|31
1655373600000|2022-06-16 10:00:00|999.2|998.2|1000.2|999.2|1000.2|999.2|998.9|997.9|171
1655373900000|2022-06-16 10:05:00|1000|999|999.9|998.9|1000.6|999.6|999.9|998.9|291
1655374200000|2022-06-16 10:10:00|1000.6|999.6|1000.4|999.4|1000.6|999.6|1000.4|999.4|311
1655374500000|2022-06-16 10:15:00|1000|999|1000.5|999.5|1000.5|999.5|1000|999|66
1655374800000|2022-06-16 10:20:00|999.6|998.6|998.3|997.3|999.6|998.6|998.3|997.3|14
1655375100000|2022-06-16 10:25:00|998.4|997.4|997.8|996.8|998.5|997.5|997.6|996.6|254
1655375400000|2022-06-16 10:30:00|997.7|996.7|997.7|996.7|998.1|997.1|997.7|996.7|285
1655375700000|2022-06-16 10:35:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|63
1655376000000|2022-06-16 10:40:00|997.5|996.5|997.5|996.5|997.5|996.5|997.2|996.2|86
1655376300000|2022-06-16 10:45:00|997.2|996.2|997.7|996.7|997.9|996.9|996.9|995.9|34
1655376600000|2022-06-16 10:50:00|997.8|996.8|997.8|996.8|998.3|997.3|997.3|996.3|47
1655376900000|2022-06-16 10:55:00|997.4|996.4|997.2|996.2|998.2|997.2|997.1|996.1|18
1655377200000|2022-06-16 11:00:00|997.4|996.4|998|997|998.5|997.5|997.3|996.3|151
1655377500000|2022-06-16 11:05:00|998.1|997.1|998.5|997.5|999.1|998.1|998.1|997.1|105
1655377800000|2022-06-16 11:10:00|998.6|997.6|998|997|998.6|997.6|997.7|996.7|116
1655378100000|2022-06-16 11:15:00|997.8|996.8|997.9|996.9|997.9|996.9|997.1|996.1|90
1655378400000|2022-06-16 11:20:00|998.1|997.1|998|997|998.1|997.1|997.5|996.5|121
1655378700000|2022-06-16 11:25:00|998.7|997.7|1000|999|1000.1|999.1|998.7|997.7|209
1655379000000|2022-06-16 11:30:00|999.1|998.1|999.2|998.2|999.5|998.5|998.7|997.7|127
1655379300000|2022-06-16 11:35:00|999.1|998.1|999.1|998.1|999.6|998.6|999|998|35
1655379600000|2022-06-16 11:40:00|999|998|998.7|997.7|999.6|998.6|998.3|997.3|74
1655379900000|2022-06-16 11:45:00|998.3|997.3|997.4|996.4|998.3|997.3|997.4|996.4|7
1655380200000|2022-06-16 11:50:00|997.5|996.5|997.3|996.3|997.5|996.5|996.9|995.9|93
1655380500000|2022-06-16 11:55:00|997.4|996.4|998.4|997.4|998.4|997.4|997|996|133
1655380800000|2022-06-16 12:00:00|997.8|996.8|999.8|998.8|999.8|998.8|997.8|996.8|51
1655381100000|2022-06-16 12:05:00|1000.1|999.1|1000.2|999.2|1000.3|999.3|1000|999|172
1655381400000|2022-06-16 12:10:00|1000.6|999.6|1000.7|999.7|1001|1000|1000.5|999.5|14
1655381700000|2022-06-16 12:15:00|1001|1000|999.1|998.1|1001.1|1000.1|999.1|998.1|62
1655382000000|2022-06-16 12:20:00|999.6|998.6|999.7|998.7|999.7|998.7|999.6|998.6|66
1655382300000|2022-06-16 12:25:00|1001.1|1000.1|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|88
1655382600000|2022-06-16 12:30:00|1000.8|999.8|1000.8|999.8|1001.5|1000.5|1000.8|999.8|10
1655382900000|2022-06-16 12:35:00|1002|1001|1003|1002|1003|1002|1001.4|1000.4|126
1655383200000|2022-06-16 12:40:00|1002.8|1001.8|1001.3|1000.3|1002.8|1001.8|1001.3|1000.3|215
1655383500000|2022-06-16 12:45:00|1001.8|1000.8|1000.7|999.7|1001.9|1000.9|1000.5|999.5|68
1655383800000|2022-06-16 12:50:00|1001.2|1000.2|1001|1000|1001.2|1000.2|1001|1000|30
1655384100000|2022-06-16 12:55:00|1000.8|999.8|1000.2|999.2|1000.8|999.8|1000.1|999.1|286
1655384400000|2022-06-16 13:00:00|1000.3|999.3|1001.4|1000.4|1001.5|1000.5|1000.3|999.3|85
1655384700000|2022-06-16 13:05:00|1000.9|999.9|1000.4|999.4|1000.9|999.9|1000.4|999.4|158
1655385000000|2022-06-16 13:10:00|1001|1000|1000.3|999.3|1001|1000|1000.2|999.2|37
1655385300000|2022-06-16 13:15:00|1000.1|999.1|1000.4|999.4|1000.4|999.4|999.5|998.5|19
1655385600000|2022-06-16 13:20:00|999.6|998.6|999.3|998.3|999.6|998.6|999.1|998.1|12
1655385900000|2022-06-16 13:25:00|998.9|997.9|998.7|997.7|999.9|998.9|998.4|997.4|534
1655386200000|2022-06-16 13:30:00|998.5|998|998|997.5|1001.5|1001|997.8|997.3|632
1655386500000|2022-06-16 13:35:00|997.7|997.2|999.7|999.2|1000.4|999.9|997.5|997|818
1655386800000|2022-06-16 13:40:00|999.6|999.1|999.4|998.9|1000|999.5|998.2|997.7|1317
1655387100000|2022-06-16 13:45:00|999.3|998.8|1000.1|999.6|1001.5|1001|999|998.5|247
1655387400000|2022-06-16 13:50:00|1000|999.5|997.4|996.9|1000.2|999.7|997|996.5|497
1655387700000|2022-06-16 13:55:00|997.7|997.2|996.8|996.3|997.7|997.2|996.3|995.8|736
1655388000000|2022-06-16 14:00:00|996.3|995.8|994.6|994.1|996.3|995.8|994.6|994.1|565
1655388300000|2022-06-16 14:05:00|994.5|994|994.9|994.4|994.9|994.4|993.8|993.3|367
1655388600000|2022-06-16 14:10:00|995.2|994.7|994.8|994.3|995.2|994.7|993.6|993.1|485
1655388900000|2022-06-16 14:15:00|993.8|993.3|995.7|995.2|996|995.5|993.6|993.1|260
1655389200000|2022-06-16 14:20:00|994.2|993.7|996|995.5|996.2|995.7|994.2|993.7|202
1655389500000|2022-06-16 14:25:00|996.5|996|996.6|996.1|997|996.5|995.6|995.1|739
1655389800000|2022-06-16 14:30:00|995.6|995.1|995.7|995.2|997|996.5|995.4|994.9|215
1655390100000|2022-06-16 14:35:00|995.4|994.9|994.4|993.9|995.6|995.1|994.3|993.8|173
1655390400000|2022-06-16 14:40:00|993.8|993.3|992.1|991.6|994.1|993.6|992|991.5|119
1655390700000|2022-06-16 14:45:00|992|991.5|991.4|990.9|992.5|992|991.4|990.9|204
1655391000000|2022-06-16 14:50:00|991.2|990.7|992.1|991.6|992.2|991.7|990.8|990.3|192
1655391300000|2022-06-16 14:55:00|992.4|991.9|992.1|991.6|993.5|993|992.1|991.6|743
1655391600000|2022-06-16 15:00:00|992.9|992.4|993.3|992.8|993.6|993.1|992.9|992.4|189
1655391900000|2022-06-16 15:05:00|993.1|992.6|993.4|992.9|993.4|992.9|992.3|991.8|328
1655392200000|2022-06-16 15:10:00|993.6|993.1|995.5|995|995.5|995|993.3|992.8|662
1655392500000|2022-06-16 15:15:00|995.9|995.4|995|994.5|996.3|995.8|995|994.5|385
1655392800000|2022-06-16 15:20:00|994.5|994|995|994.5|995|994.5|994.5|994|307
1655393100000|2022-06-16 15:25:00|995.5|995|996.7|996.2|997.5|997|995.5|995|405
1655393400000|2022-06-16 15:30:00|996.8|996.3|995.6|995.1|996.9|996.4|995.6|995.1|281
1655393700000|2022-06-16 15:35:00|995.2|994.7|996.2|995.7|996.2|995.7|994.4|993.9|271
1655394000000|2022-06-16 15:40:00|993.9|993.4|994.4|993.9|994.5|994|993.9|993.4|229
1655394300000|2022-06-16 15:45:00|||||||||95
1655394600000|2022-06-16 15:50:00|994.9|994.4|995|994.5|995.5|995|994.3|993.8|131
1655394900000|2022-06-16 15:55:00|995.5|995|997.2|996.7|997.2|996.7|995.5|995|590
1655395200000|2022-06-16 16:00:00|997.5|997|996.1|995.6|997.6|997.1|995.9|995.4|279
1655395500000|2022-06-16 16:05:00|995.9|995.4|995|994.5|996.4|995.9|994.9|994.4|683
1655395800000|2022-06-16 16:10:00|994.8|994.3|995.8|995.3|996.1|995.6|994.8|994.3|931
1655396100000|2022-06-16 16:15:00|995.9|995.4|996.4|995.9|996.9|996.4|995.6|995.1|206
1655396400000|2022-06-16 16:20:00|996.7|996.2|996.6|996.1|997.1|996.6|996.6|996.1|215
1655396700000|2022-06-16 16:25:00|997|996.5|998.6|998.1|998.6|998.1|997|996.5|140
1655397000000|2022-06-16 16:30:00|999.2|998.7|999.2|998.7|999.2|998.7|997.6|997.1|255
1655397300000|2022-06-16 16:35:00|997.7|997.2|998.6|998.1|998.6|998.1|997.7|997.2|320
1655397600000|2022-06-16 16:40:00|998.9|998.4|1000.8|1000.3|1000.8|1000.3|998.6|998.1|181
1655397900000|2022-06-16 16:45:00|1000.7|1000.2|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|160
1655398200000|2022-06-16 16:50:00|1001|1000.5|1001.3|1000.8|1001.3|1000.8|1001|1000.5|123
1655398500000|2022-06-16 16:55:00|1000.7|1000.2|1000.3|999.8|1000.7|1000.2|1000|999.5|144
1655398800000|2022-06-16 17:00:00|1000.8|1000.3|1000.2|999.7|1001|1000.5|1000.2|999.7|246
1655399100000|2022-06-16 17:05:00|999.8|999.3|1001.3|1000.8|1001.7|1001.2|999.8|999.3|163
1655399400000|2022-06-16 17:10:00|||||||||647
1655399700000|2022-06-16 17:15:00|1000.8|1000.3|1000.7|1000.2|1000.9|1000.4|1000.3|999.8|129
1655400000000|2022-06-16 17:20:00|999.4|998.9|999.3|998.8|999.6|999.1|998.9|998.4|157
1655400300000|2022-06-16 17:25:00|999.2|998.7|1001.8|1001.3|1001.8|1001.3|999.1|998.6|818
1655400600000|2022-06-16 17:30:00|1000.7|1000.2|1000.9|1000.4|1001.8|1001.3|1000|999.5|226
1655400900000|2022-06-16 17:35:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.1|999.6|311
1655401200000|2022-06-16 17:40:00|1001.1|1000.6|1000.4|999.9|1001.4|1000.9|1000.4|999.9|129
1655401500000|2022-06-16 17:45:00|1000.2|999.7|1000.5|1000|1000.9|1000.4|1000.1|999.6|605
1655401800000|2022-06-16 17:50:00|1000.7|1000.2|1000.2|999.7|1000.7|1000.2|999.9|999.4|669
1655402100000|2022-06-16 17:55:00|1000|999.5|997.7|997.2|1000.5|1000|997.4|996.9|262
1655402400000|2022-06-16 18:00:00|997.4|996.9|997.7|997.2|998.3|997.8|997.4|996.9|205
1655402700000|2022-06-16 18:05:00|997.1|996.6|996.3|995.8|997.1|996.6|996.3|995.8|130
1655403000000|2022-06-16 18:10:00|996.5|996|996.6|996.1|996.7|996.2|996.5|996|136
1655403300000|2022-06-16 18:15:00|996.3|995.8|996.1|995.6|996.3|995.8|995.7|995.2|100
1655403600000|2022-06-16 18:20:00|995.8|995.3|994.7|994.2|995.8|995.3|994.7|994.2|114
1655403900000|2022-06-16 18:25:00|994.6|994.1|993.9|993.4|994.6|994.1|993.9|993.4|120
1655404200000|2022-06-16 18:30:00|993.7|993.2|994|993.5|994.9|994.4|993.7|993.2|87
1655404500000|2022-06-16 18:35:00|994.3|993.8|994.3|993.8|994.3|993.8|994.3|993.8|82
1655404800000|2022-06-16 18:40:00|994.6|994.1|994.6|994.1|995.7|995.2|994.6|994.1|119
1655405100000|2022-06-16 18:45:00|994.7|994.2|993.5|993|995.3|994.8|993.5|993|148
1655405400000|2022-06-16 18:50:00|993.7|993.2|992.7|992.2|993.7|993.2|992.7|992.2|217
1655405700000|2022-06-16 18:55:00|993.1|992.6|993.1|992.6|993.2|992.7|992.7|992.2|150
1655406000000|2022-06-16 19:00:00|993.7|993.2|996.2|995.7|996.4|995.9|993.7|993.2|143
1655406300000|2022-06-16 19:05:00|995.6|995.1|996.9|996.4|996.9|996.4|995.6|995.1|83
1655406600000|2022-06-16 19:10:00|997.8|997.3|996.6|996.1|998.1|997.6|996.4|995.9|90
1655406900000|2022-06-16 19:15:00|996.1|995.6|997.4|996.9|997.4|996.9|996.1|995.6|1289
1655407200000|2022-06-16 19:20:00|997.6|997.1|997.4|996.9|998.2|997.7|997.3|996.8|169
1655407500000|2022-06-16 19:25:00|996.9|996.4|997.7|997.2|998.4|997.9|996.9|996.4|565
1655407800000|2022-06-16 19:30:00|997.8|997.3|997|996.5|998|997.5|997|996.5|95
1655408100000|2022-06-16 19:35:00|995.7|995.2|996.5|996|996.9|996.4|995.7|995.2|291
1655408400000|2022-06-16 19:40:00|996.7|996.2|996|995.5|997.9|997.4|996|995.5|129
1655408700000|2022-06-16 19:45:00|996.2|995.7|996.3|995.8|996.3|995.8|995.9|995.4|314
1655409000000|2022-06-16 19:50:00|995.5|995|996.5|996|996.6|996.1|995.2|994.7|124
1655409300000|2022-06-16 19:55:00|996.6|996.1|997.3|996.8|997.7|997.2|996.6|996.1|268
1655409600000|2022-06-16 20:00:00|997.5|996.5|998.2|997.2|998.3|997.3|997.2|996.2|122
1655409900000|2022-06-16 20:05:00|998.1|997.1|999.2|998.2|999.2|998.2|998.1|997.1|20
1655411100000|2022-06-16 20:25:00|||||||||1
1655411400000|2022-06-16 20:30:00|998.5|997.5|998.1|997.1|998.5|997.5|998|997|26
1655412300000|2022-06-16 20:45:00|1000.7|999.7|1001.1|1000.1|1001.3|1000.3|1000.7|999.7|48
1655412600000|2022-06-16 20:50:00|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|6
1655412900000|2022-06-16 20:55:00|1001.1|1000.1|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|26
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1002.8|1000.8|1003|1001|1001.6|999.6|0
1655417100000|2022-06-16 22:05:00|1003.9|1001.9|1002.4|1000.4|1004.2|1002.2|1002.4|1000.4|0
1655417400000|2022-06-16 22:10:00|1002.5|1000.5|1002.2|1000.2|1002.7|1000.7|1002|1000|0
1655417700000|2022-06-16 22:15:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.7|999.7|0
1655418000000|2022-06-16 22:20:00|1002|1000|1003.1|1001.1|1003.2|1001.2|1002|1000|0
1655418300000|2022-06-16 22:25:00|1003|1001|1003.7|1001.7|1003.7|1001.7|1002.7|1000.7|0
1655418600000|2022-06-16 22:30:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003|1001|0
1655418900000|2022-06-16 22:35:00|1003.2|1001.2|1003.6|1001.6|1003.6|1001.6|1002.6|1000.6|0
1655419200000|2022-06-16 22:40:00|1003.5|1001.5|1003.2|1001.2|1003.5|1001.5|1003|1001|0
1655419500000|2022-06-16 22:45:00|1003.1|1001.1|1002.7|1000.7|1003.1|1001.1|1002.6|1000.6|0
1655419800000|2022-06-16 22:50:00|1002.8|1000.8|1001.8|999.8|1002.9|1000.9|1001.7|999.7|0
1655420100000|2022-06-16 22:55:00|1001.7|999.7|1001|999|1001.8|999.8|1001|999|0
1655420400000|2022-06-16 23:00:00|1001.1|999.1|1001.8|999.8|1001.8|999.8|1001.1|999.1|0
1655420700000|2022-06-16 23:05:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.5|999.5|0
1655421000000|2022-06-16 23:10:00|1001.6|999.6|1001.3|999.3|1001.8|999.8|1001.2|999.2|0
1655421300000|2022-06-16 23:15:00|1001.4|999.4|999.9|997.9|1001.5|999.5|999.9|997.9|0
1655421600000|2022-06-16 23:20:00|999.6|997.6|998.9|996.9|999.7|997.7|998.7|996.7|0
1655421900000|2022-06-16 23:25:00|999|997|999.4|997.4|999.7|997.7|999|997|0
1655422200000|2022-06-16 23:30:00|999.3|997.3|1000.3|998.3|1000.6|998.6|999.1|997.1|0
1655422500000|2022-06-16 23:35:00|1000.4|998.4|999.9|997.9|1000.4|998.4|999.7|997.7|0
1655422800000|2022-06-16 23:40:00|1000|998|1000.2|998.2|1000.3|998.3|999.7|997.7|0
1655423100000|2022-06-16 23:45:00|1000.3|998.3|1001.2|999.2|1001.3|999.3|1000.1|998.1|0
1655423400000|2022-06-16 23:50:00|1001.3|999.3|1001.5|999.5|1001.6|999.6|1000.8|998.8|0
1655423700000|2022-06-16 23:55:00|1001.6|999.6|1000.8|998.8|1001.6|999.6|1000.6|998.6|0
1655424000000|2022-06-17 00:00:00|1000.7|998.7|998.8|996.8|1000.9|998.9|998.4|996.4|0
1655424300000|2022-06-17 00:05:00|998.7|996.7|1000.7|998.7|1000.7|998.7|998.4|996.4|0
1655424600000|2022-06-17 00:10:00|1000.8|998.8|1002.3|1000.3|1002.4|1000.4|1000.7|998.7|0
1655424900000|2022-06-17 00:15:00|1002.4|1000.4|1003.3|1001.3|1003.5|1001.5|1002.4|1000.4|0
1655425200000|2022-06-17 00:20:00|1003.1|1001.1|1002.1|1000.1|1003.2|1001.2|1001.8|999.8|0
1655425500000|2022-06-17 00:25:00|1002.2|1000.2|1002.7|1000.7|1003.1|1001.1|1001.6|999.6|0
1655425800000|2022-06-17 00:30:00|1002.6|1000.6|1000.5|998.5|1002.8|1000.8|1000.5|998.5|0
1655426100000|2022-06-17 00:35:00|1000.4|998.4|999.8|997.8|1001.6|999.6|999.7|997.7|0
1655426400000|2022-06-17 00:40:00|999.7|997.7|1000.2|998.2|1000.9|998.9|999.2|997.2|0
1655426700000|2022-06-17 00:45:00|1000.1|998.1|1000.8|998.8|1001|999|1000.1|998.1|0
1655427000000|2022-06-17 00:50:00|1000.7|998.7|1001.1|999.1|1001.5|999.5|1000.5|998.5|0
1655427300000|2022-06-17 00:55:00|1001.2|999.2|1001.5|999.5|1001.6|999.6|1000.6|998.6|0
1655427600000|2022-06-17 01:00:00|1001.6|999.6|1001|999|1002|1000|1000.8|998.8|0
1655427900000|2022-06-17 01:05:00|1001.1|999.1|1002.1|1000.1|1002.5|1000.5|1001|999|0
1655428200000|2022-06-17 01:10:00|1002.2|1000.2|1001.8|999.8|1002.2|1000.2|1001.4|999.4|0
1655428500000|2022-06-17 01:15:00|1001.7|999.7|1001.9|999.9|1002.6|1000.6|1001.7|999.7|0
1655428800000|2022-06-17 01:20:00|1002|1000|1001.9|999.9|1002.4|1000.4|1001.4|999.4|0
1655429100000|2022-06-17 01:25:00|1002|1000|1001.7|999.7|1002.2|1000.2|1001.6|999.6|0
1655429400000|2022-06-17 01:30:00|1001.8|999.8|1002.8|1000.8|1003.2|1001.2|1001.6|999.6|0
1655429700000|2022-06-17 01:35:00|1002.9|1000.9|1002.8|1000.8|1003.3|1001.3|1002.1|1000.1|0
1655430000000|2022-06-17 01:40:00|1002.7|1000.7|1003.8|1001.8|1004.1|1002.1|1002.6|1000.6|0
1655430300000|2022-06-17 01:45:00|1003.9|1001.9|1003.9|1001.9|1004.1|1002.1|1003.5|1001.5|0
1655430600000|2022-06-17 01:50:00|1004|1002|1005|1003|1005.4|1003.4|1003.2|1001.2|0
1655430900000|2022-06-17 01:55:00|1005.1|1003.1|1005.1|1003.1|1005.4|1003.4|1004.6|1002.6|0
1655431200000|2022-06-17 02:00:00|1005.2|1003.2|1007.3|1006.3|1007.3|1006.3|1005|1003|7
1655431500000|2022-06-17 02:05:00|1006.2|1005.2|1005.7|1004.7|1006.6|1005.6|1005.6|1004.6|86
1655431800000|2022-06-17 02:10:00|1005.6|1004.6|1006.2|1005.2|1006.3|1005.3|1005.3|1004.3|89
1655432100000|2022-06-17 02:15:00|1006.4|1005.4|1004.6|1003.6|1006.8|1005.8|1004.6|1003.6|49
1655432400000|2022-06-17 02:20:00|1003.8|1002.8|1003.1|1002.1|1003.8|1002.8|1003.1|1002.1|42
1655432700000|2022-06-17 02:25:00|1003.3|1002.3|1003.8|1002.8|1004.2|1003.2|1003.3|1002.3|23
1655433000000|2022-06-17 02:30:00|1004|1003|1005.3|1004.3|1005.5|1004.5|1004|1003|39
1655433300000|2022-06-17 02:35:00|1004.9|1003.9|1003.4|1002.4|1004.9|1003.9|1003.4|1002.4|5
1655433600000|2022-06-17 02:40:00|1003.3|1002.3|1005.7|1004.7|1006|1005|1002.2|1001.2|68
1655433900000|2022-06-17 02:45:00|1005.8|1004.8|1003.1|1002.1|1005.9|1004.9|1002.8|1001.8|40
1655434200000|2022-06-17 02:50:00|1002.7|1001.7|1002.5|1001.5|1002.9|1001.9|1002|1001|14
1655434500000|2022-06-17 02:55:00|1001.1|1000.1|1001.2|1000.2|1001.2|1000.2|1000.2|999.2|47
1655434800000|2022-06-17 03:00:00|1000.6|999.6|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|8
1655435100000|2022-06-17 03:05:00|1001.8|1000.8|1000.5|999.5|1001.8|1000.8|1000.5|999.5|23
1655435400000|2022-06-17 03:10:00|1000.2|999.2|1002|1001|1002|1001|1000|999|106
1655435700000|2022-06-17 03:15:00|1002.3|1001.3|1003.1|1002.1|1003.1|1002.1|1002.3|1001.3|45
1655436000000|2022-06-17 03:20:00|1002.9|1001.9|1003.7|1002.7|1003.7|1002.7|1002.5|1001.5|7
1655436300000|2022-06-17 03:25:00|1004.3|1003.3|1003.2|1002.2|1004.3|1003.3|1003.2|1002.2|9
1655436600000|2022-06-17 03:30:00|1004|1003|1002.6|1001.6|1004|1003|1002.5|1001.5|42
1655436900000|2022-06-17 03:35:00|1002.9|1001.9|1003.6|1002.6|1003.7|1002.7|1002.9|1001.9|58
1655437200000|2022-06-17 03:40:00|1003.4|1002.4|1003.4|1002.4|1003.6|1002.6|1003.4|1002.4|15
1655437500000|2022-06-17 03:45:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.2|1001.2|23
1655437800000|2022-06-17 03:50:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.7|1000.7|11
1655438100000|2022-06-17 03:55:00|1001.7|1000.7|1001.2|1000.2|1001.8|1000.8|1001.2|1000.2|4
1655438400000|2022-06-17 04:00:00|1001.5|1000.5|1001.5|1000.5|1001.9|1000.9|1001.5|1000.5|4
1655438700000|2022-06-17 04:05:00|1001.6|1000.6|1002.9|1001.9|1002.9|1001.9|1001.6|1000.6|15
1655439000000|2022-06-17 04:10:00|1002.8|1001.8|1003.8|1002.8|1004.2|1003.2|1002.8|1001.8|25
1655439300000|2022-06-17 04:15:00|1003.9|1002.9|1006.2|1005.2|1006.3|1005.3|1003.9|1002.9|65
1655439600000|2022-06-17 04:20:00|1006.3|1005.3|1006|1005|1007.3|1006.3|1006|1005|60
1655439900000|2022-06-17 04:25:00|1005.7|1004.7|1005.9|1004.9|1006.3|1005.3|1005.6|1004.6|30
1655440200000|2022-06-17 04:30:00|1006.1|1005.1|1005.9|1004.9|1006.2|1005.2|1005.8|1004.8|19
1655440500000|2022-06-17 04:35:00|1005.8|1004.8|1006|1005|1006.2|1005.2|1005.8|1004.8|26
1655440800000|2022-06-17 04:40:00|1005.8|1004.8|1006.1|1005.1|1006.3|1005.3|1005.3|1004.3|40
1655441100000|2022-06-17 04:45:00|1006.4|1005.4|1006.5|1005.5|1006.7|1005.7|1006|1005|25
1655441400000|2022-06-17 04:50:00|1006.4|1005.4|1006.4|1005.4|1006.7|1005.7|1006.3|1005.3|22
1655441700000|2022-06-17 04:55:00|1006.7|1005.7|1005.4|1004.4|1006.8|1005.8|1005.4|1004.4|112
1655442000000|2022-06-17 05:00:00|1005.3|1004.3|1006|1005|1006.7|1005.7|1005.2|1004.2|89
1655442300000|2022-06-17 05:05:00|1005.8|1004.8|1005.7|1004.7|1006.5|1005.5|1005.3|1004.3|43
1655442600000|2022-06-17 05:10:00|1006|1005|1006.6|1005.6|1007.3|1006.3|1006|1005|67
1655442900000|2022-06-17 05:15:00|1006.4|1005.4|1006.2|1005.2|1006.9|1005.9|1006|1005|49
1655443200000|2022-06-17 05:20:00|1006.4|1005.4|1008.2|1007.2|1008.7|1007.7|1006.2|1005.2|111
1655443500000|2022-06-17 05:25:00|1008.1|1007.1|1007.3|1006.3|1008.2|1007.2|1006.2|1005.2|53
1655443800000|2022-06-17 05:30:00|1007.2|1006.2|1007.2|1006.2|1008.6|1007.6|1007.1|1006.1|79
1655444100000|2022-06-17 05:35:00|1007.1|1006.1|1007.2|1006.2|1007.7|1006.7|1006.7|1005.7|47
1655444400000|2022-06-17 05:40:00|1007.3|1006.3|1007|1006|1008.2|1007.2|1007|1006|35
1655444700000|2022-06-17 05:45:00|1006.7|1005.7|1005.2|1004.2|1006.7|1005.7|1005.1|1004.1|19
1655445000000|2022-06-17 05:50:00|1005.4|1004.4|1005.2|1004.2|1005.5|1004.5|1004.4|1003.4|41
1655445300000|2022-06-17 05:55:00|1005.4|1004.4|1003.9|1002.9|1005.4|1004.4|1003.9|1002.9|35
1655445600000|2022-06-17 06:00:00|1004.4|1003.4|1002.5|1001.5|1004.4|1003.4|1002.5|1001.5|58
1655445900000|2022-06-17 06:05:00|1002.3|1001.3|1002.6|1001.6|1002.6|1001.6|1001.3|1000.3|17
1655446200000|2022-06-17 06:10:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1001.6|1000.6|30
1655446500000|2022-06-17 06:15:00|1002.2|1001.2|1003.2|1002.2|1003.5|1002.5|1002.1|1001.1|76
1655446800000|2022-06-17 06:20:00|1003.7|1002.7|1003.7|1002.7|1003.9|1002.9|1003.1|1002.1|40
1655447100000|2022-06-17 06:25:00|1003.8|1002.8|1003.9|1002.9|1004.7|1003.7|1003.7|1002.7|164
1655447400000|2022-06-17 06:30:00|1004|1003|1002.7|1001.7|1004.4|1003.4|1002.6|1001.6|364
1655447700000|2022-06-17 06:35:00|1002.6|1001.6|1003.2|1002.2|1003.2|1002.2|1002.2|1001.2|395
1655448000000|2022-06-17 06:40:00|1003.1|1002.1|1001.3|1000.3|1003.1|1002.1|1001|1000|333
1655448300000|2022-06-17 06:45:00|1001.2|1000.2|1003.1|1002.1|1003.6|1002.6|1000.9|999.9|371
1655448600000|2022-06-17 06:50:00|1003|1002|1001.6|1000.6|1003.2|1002.2|1001.6|1000.6|275
1655448900000|2022-06-17 06:55:00|1001.7|1000.7|1002.2|1001.2|1002.9|1001.9|1001.6|1000.6|308
1655449200000|2022-06-17 07:00:00|1002.4|1001.4|1002.6|1001.6|1003.2|1002.2|1001|1000|765
1655449500000|2022-06-17 07:05:00|1002.4|1001.4|1002.3|1001.3|1004|1003|1002.2|1001.2|219
1655449800000|2022-06-17 07:10:00|1002.2|1001.2|1002.9|1001.9|1003|1002|1001.4|1000.4|214
1655450100000|2022-06-17 07:15:00|1002.7|1001.7|1003.2|1002.2|1003.7|1002.7|1002.4|1001.4|124
1655450400000|2022-06-17 07:20:00|1003.4|1002.4|1005.9|1004.9|1006|1005|1002.7|1001.7|378
1655450700000|2022-06-17 07:25:00|1006|1005|1005.5|1004.5|1006|1005|1005|1004|191
1655451000000|2022-06-17 07:30:00|1005.6|1004.6|1004.6|1003.6|1005.7|1004.7|1004.3|1003.3|131
1655451300000|2022-06-17 07:35:00|1004.5|1003.5|1004.1|1003.1|1004.8|1003.8|1003.9|1002.9|93
1655451600000|2022-06-17 07:40:00|1004|1003|1003.6|1002.6|1004.2|1003.2|1002.2|1001.2|248
1655451900000|2022-06-17 07:45:00|1003.7|1002.7|1005|1004|1005.4|1004.4|1003.4|1002.4|418
1655452200000|2022-06-17 07:50:00|1004.9|1003.9|1004.9|1003.9|1005.2|1004.2|1004.5|1003.5|643
1655452500000|2022-06-17 07:55:00|1005|1004|1006.3|1005.3|1006.4|1005.4|1004.6|1003.6|609
1655452800000|2022-06-17 08:00:00|1006.2|1005.2|1005.2|1004.2|1006.6|1005.6|1004.7|1003.7|420
1655453100000|2022-06-17 08:05:00|1005.3|1004.3|1006|1005|1006.3|1005.3|1005.2|1004.2|420
1655453400000|2022-06-17 08:10:00|1005.8|1004.8|1006.1|1005.1|1006.1|1005.1|1005.1|1004.1|342
1655453700000|2022-06-17 08:15:00|1006|1005|1006.6|1005.6|1007.3|1006.3|1005.8|1004.8|399
1655454000000|2022-06-17 08:20:00|1006.7|1005.7|1006.9|1005.9|1007.3|1006.3|1006.3|1005.3|203
1655454300000|2022-06-17 08:25:00|1007|1006|1007.1|1006.1|1007.2|1006.2|1006.3|1005.3|233
1655454600000|2022-06-17 08:30:00|1007.2|1006.2|1008.1|1007.1|1008.6|1007.6|1007.2|1006.2|594
1655454900000|2022-06-17 08:35:00|1008|1007|1008.3|1007.3|1008.4|1007.4|1007.2|1006.2|294
1655455200000|2022-06-17 08:40:00|1008.2|1007.2|1009.1|1008.1|1009.2|1008.2|1008.1|1007.1|748
1655455500000|2022-06-17 08:45:00|1008.9|1007.9|1008|1007|1008.9|1007.9|1007.5|1006.5|290
1655455800000|2022-06-17 08:50:00|1007.9|1006.9|1006.7|1005.7|1007.9|1006.9|1006.6|1005.6|249
1655456100000|2022-06-17 08:55:00|1006.6|1005.6|1007.3|1006.3|1007.7|1006.7|1006.6|1005.6|489
1655456400000|2022-06-17 09:00:00|1007.4|1006.4|1008.3|1007.3|1008.4|1007.4|1007|1006|416
1655456700000|2022-06-17 09:05:00|1008.2|1007.2|1008.9|1007.9|1009|1008|1007.7|1006.7|373
1655457000000|2022-06-17 09:10:00|1008.7|1007.7|1009.8|1008.8|1009.8|1008.8|1008.6|1007.6|451
1655457300000|2022-06-17 09:15:00|1009.7|1008.7|1008.6|1007.6|1009.8|1008.8|1008.3|1007.3|784
1655457600000|2022-06-17 09:20:00|1008.8|1007.8|1008.2|1007.2|1008.9|1007.9|1008|1007|241
1655457900000|2022-06-17 09:25:00|1008.3|1007.3|1008.8|1007.8|1009.1|1008.1|1008.1|1007.1|154
1655458200000|2022-06-17 09:30:00|1008.9|1007.9|1007.4|1006.4|1008.9|1007.9|1007.2|1006.2|113
1655458500000|2022-06-17 09:35:00|1007.6|1006.6|1007.1|1006.1|1008.2|1007.2|1007|1006|262
1655458800000|2022-06-17 09:40:00|1007.2|1006.2|1005.9|1004.9|1007.2|1006.2|1005.6|1004.6|193
1655459100000|2022-06-17 09:45:00|1005.8|1004.8|1005.1|1004.1|1005.9|1004.9|1004.7|1003.7|219
1655459400000|2022-06-17 09:50:00|1005.3|1004.3|1007.1|1006.1|1007.2|1006.2|1005.3|1004.3|560
1655459700000|2022-06-17 09:55:00|1007.2|1006.2|1007.2|1006.2|1007.5|1006.5|1006.8|1005.8|413
1655460000000|2022-06-17 10:00:00|1007.1|1006.1|1007.1|1006.1|1007.2|1006.2|1006.3|1005.3|521
1655460300000|2022-06-17 10:05:00|1007.3|1006.3|1006.5|1005.5|1007.3|1006.3|1006.3|1005.3|114
1655460600000|2022-06-17 10:10:00|1006.6|1005.6|1006.9|1005.9|1007.2|1006.2|1006.6|1005.6|66
1655460900000|2022-06-17 10:15:00|1006.7|1005.7|1007.3|1006.3|1007.6|1006.6|1006.6|1005.6|179
1655461200000|2022-06-17 10:20:00|1007.5|1006.5|1008|1007|1008.1|1007.1|1007.3|1006.3|149
1655461500000|2022-06-17 10:25:00|1007.9|1006.9|1008.3|1007.3|1009.1|1008.1|1007.4|1006.4|1888
1655461800000|2022-06-17 10:30:00|1008.2|1007.2|1008.8|1007.8|1009.3|1008.3|1008|1007|283
1655462100000|2022-06-17 10:35:00|1008.9|1007.9|1012.4|1011.4|1012.4|1011.4|1008.6|1007.6|1606
1655462400000|2022-06-17 10:40:00|1012.3|1011.3|1011.2|1010.2|1012.7|1011.7|1011.2|1010.2|644
1655462700000|2022-06-17 10:45:00|1011.1|1010.1|1013.3|1012.3|1013.3|1012.3|1010.2|1009.2|654
1655463000000|2022-06-17 10:50:00|1013.4|1012.4|1014|1013|1014|1013|1013|1012|453
1655463300000|2022-06-17 10:55:00|1014.1|1013.1|1013.9|1012.9|1014.7|1013.7|1013.8|1012.8|527
1655463600000|2022-06-17 11:00:00|1013.7|1012.7|1012.8|1011.8|1013.9|1012.9|1012.7|1011.7|362
1655463900000|2022-06-17 11:05:00|1012.7|1011.7|1012.9|1011.9|1013.4|1012.4|1012.5|1011.5|91
1655464200000|2022-06-17 11:10:00|1012.8|1011.8|1012.2|1011.2|1012.8|1011.8|1012.1|1011.1|169
1655464500000|2022-06-17 11:15:00|1012.3|1011.3|1012|1011|1013.4|1012.4|1011.9|1010.9|194
1655464800000|2022-06-17 11:20:00|1012.1|1011.1|1012.6|1011.6|1012.8|1011.8|1012.1|1011.1|90
1655465100000|2022-06-17 11:25:00|1012.7|1011.7|1013.7|1012.7|1013.7|1012.7|1012.3|1011.3|94
1655465400000|2022-06-17 11:30:00|1013.6|1012.6|1013.1|1012.1|1013.8|1012.8|1012.9|1011.9|404
1655465700000|2022-06-17 11:35:00|1012.9|1011.9|1012.7|1011.7|1013|1012|1012.1|1011.1|597
1655466000000|2022-06-17 11:40:00|1012.8|1011.8|1012.1|1011.1|1013.1|1012.1|1011.9|1010.9|396
1655466300000|2022-06-17 11:45:00|1012|1011|1010.8|1009.8|1012.1|1011.1|1010.8|1009.8|430
1655466600000|2022-06-17 11:50:00|1010.7|1009.7|1010.6|1009.6|1011.2|1010.2|1010.5|1009.5|344
1655466900000|2022-06-17 11:55:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|394
1655467200000|2022-06-17 12:00:00|1010.6|1009.6|1010.7|1009.7|1010.8|1009.8|1009.5|1008.5|488
1655467500000|2022-06-17 12:05:00|1010.6|1009.6|1009.9|1008.9|1010.6|1009.6|1009.7|1008.7|178
1655467800000|2022-06-17 12:10:00|1009.8|1008.8|1009.7|1008.7|1010.7|1009.7|1009.6|1008.6|218
1655468100000|2022-06-17 12:15:00|1009.8|1008.8|1010.1|1009.1|1010.2|1009.2|1009.5|1008.5|234
1655468400000|2022-06-17 12:20:00|1010.2|1009.2|1010.9|1009.9|1010.9|1009.9|1009.6|1008.6|342
1655468700000|2022-06-17 12:25:00|1011|1010|1010.8|1009.8|1011|1010|1010.6|1009.6|221
1655469000000|2022-06-17 12:30:00|1010.7|1009.7|1010.7|1009.7|1011.5|1010.5|1010.6|1009.6|426
1655469300000|2022-06-17 12:35:00|1010.6|1009.6|1010.6|1009.6|1011.5|1010.5|1010.3|1009.3|409
1655469600000|2022-06-17 12:40:00|1010.7|1009.7|1010.2|1009.2|1011|1010|1009.8|1008.8|333
1655469900000|2022-06-17 12:45:00|1010.1|1009.1|1008.8|1007.8|1010.1|1009.1|1008.6|1007.6|536
1655470200000|2022-06-17 12:50:00|1008.7|1007.7|1009.5|1008.5|1009.8|1008.8|1008.7|1007.7|609
1655470500000|2022-06-17 12:55:00|1009.6|1008.6|1009.1|1008.1|1009.7|1008.7|1008.6|1007.6|176
1655470800000|2022-06-17 13:00:00|1009|1008|1008.5|1007.5|1009|1008|1008|1007|232
1655471100000|2022-06-17 13:05:00|1008.7|1007.7|1007.6|1006.6|1008.7|1007.7|1007.4|1006.4|487
1655471400000|2022-06-17 13:10:00|1007.5|1006.5|1007.4|1006.4|1007.9|1006.9|1006.6|1005.6|380
1655471700000|2022-06-17 13:15:00|1007.3|1006.3|1007.5|1006.5|1008.1|1007.1|1007.2|1006.2|364
1655472000000|2022-06-17 13:20:00|1007.4|1006.4|1007.4|1006.4|1008.1|1007.1|1007.1|1006.1|354
1655472300000|2022-06-17 13:25:00|1007.5|1006.5|1007.7|1006.7|1008.4|1007.4|1007|1006|616
1655472600000|2022-06-17 13:30:00|1007.4|1006.9|1007|1006.5|1009.8|1009.3|1006.9|1006.4|6882
1655472900000|2022-06-17 13:35:00|1007.2|1006.7|1006.5|1006|1008.4|1007.9|1006.1|1005.6|4071
1655473200000|2022-06-17 13:40:00|1006.7|1006.2|1009.2|1008.7|1010|1009.5|1006.7|1006.2|2053
1655473500000|2022-06-17 13:45:00|1009.3|1008.8|1008|1007.5|1009.9|1009.4|1006.8|1006.3|2120
1655473800000|2022-06-17 13:50:00|1007.8|1007.3|1008.9|1008.4|1009.6|1009.1|1007.8|1007.3|1707
1655474100000|2022-06-17 13:55:00|1008.8|1008.3|1007.7|1007.2|1009.8|1009.3|1007|1006.5|1746
1655474400000|2022-06-17 14:00:00|1007.8|1007.3|1005.3|1004.8|1007.9|1007.4|1004.2|1003.7|1652
1655474700000|2022-06-17 14:05:00|1005.4|1004.9|1002.3|1001.8|1005.6|1005.1|1002.3|1001.8|2494
1655475000000|2022-06-17 14:10:00|1002.4|1001.9|1002|1001.5|1003|1002.5|1001.6|1001.1|2388
1655475300000|2022-06-17 14:15:00|1001.9|1001.4|998.6|998.1|1002.4|1001.9|998.1|997.6|2270
1655475600000|2022-06-17 14:20:00|998.7|998.2|998.4|997.9|998.7|998.2|996.9|996.4|2413
1655475900000|2022-06-17 14:25:00|998.3|997.8|999.5|999|1000.1|999.6|998.1|997.6|2284
1655476200000|2022-06-17 14:30:00|999.4|998.9|997.3|996.8|999.7|999.2|997.3|996.8|1508
1655476500000|2022-06-17 14:35:00|997.2|996.7|998.1|997.6|998.9|998.4|995.8|995.3|1946
1655476800000|2022-06-17 14:40:00|998|997.5|998.1|997.6|998.3|997.8|996.6|996.1|1507
1655477100000|2022-06-17 14:45:00|998|997.5|996.2|995.7|998.2|997.7|995.3|994.8|1091
1655477400000|2022-06-17 14:50:00|996.1|995.6|995.3|994.8|996.6|996.1|994.9|994.4|2175
1655477700000|2022-06-17 14:55:00|995.2|994.7|996.3|995.8|996.8|996.3|995.2|994.7|2739
1655478000000|2022-06-17 15:00:00|996.2|995.7|997.5|997|998.3|997.8|994.4|993.9|2035
1655478300000|2022-06-17 15:05:00|997.6|997.1|1001.1|1000.6|1001.1|1000.6|997.4|996.9|1580
1655478600000|2022-06-17 15:10:00|1001|1000.5|999.3|998.8|1001.1|1000.6|999.1|998.6|876
1655478900000|2022-06-17 15:15:00|999.2|998.7|1001.8|1001.3|1002.2|1001.7|999.2|998.7|1578
1655479200000|2022-06-17 15:20:00|1001.9|1001.4|999.9|999.4|1002.1|1001.6|999.6|999.1|1432
1655479500000|2022-06-17 15:25:00|1000|999.5|1001.2|1000.7|1001.9|1001.4|999.2|998.7|2117
1655479800000|2022-06-17 15:30:00|1001.4|1000.9|1000.7|1000.2|1002.8|1002.3|1000.7|1000.2|1718
1655480100000|2022-06-17 15:35:00|1000.6|1000.1|1001.3|1000.8|1001.3|1000.8|1000.2|999.7|878
1655480400000|2022-06-17 15:40:00|1001.2|1000.7|1000.4|999.9|1002.3|1001.8|1000.4|999.9|700
1655480700000|2022-06-17 15:45:00|1000.3|999.8|1001|1000.5|1001.6|1001.1|999.6|999.1|462
1655481000000|2022-06-17 15:50:00|1000.9|1000.4|999.9|999.4|1001.3|1000.8|999.3|998.8|869
1655481300000|2022-06-17 15:55:00|1000|999.5|1000.3|999.8|1000.9|1000.4|999.7|999.2|555
1655481600000|2022-06-17 16:00:00|1000.2|999.7|999.7|999.2|1000.2|999.7|998.7|998.2|904
1655481900000|2022-06-17 16:05:00|999.8|999.3|999.7|999.2|1000.4|999.9|999|998.5|488
1655482200000|2022-06-17 16:10:00|999.6|999.1|1001.4|1000.9|1001.4|1000.9|999.3|998.8|546
1655482500000|2022-06-17 16:15:00|1001.5|1001|1000.6|1000.1|1002.2|1001.7|1000.4|999.9|779
1655482800000|2022-06-17 16:20:00|1000.5|1000|1000.9|1000.4|1001.2|1000.7|1000.2|999.7|935
1655483100000|2022-06-17 16:25:00|1001.1|1000.6|1001.4|1000.9|1001.9|1001.4|1000.5|1000|686
1655483400000|2022-06-17 16:30:00|1001.3|1000.8|1001.3|1000.8|1001.7|1001.2|1000.1|999.6|565
1655483700000|2022-06-17 16:35:00|1001.4|1000.9|1001.8|1001.3|1002|1001.5|1000.5|1000|502
1655484000000|2022-06-17 16:40:00|1002|1001.5|1002.1|1001.6|1002.2|1001.7|1000.5|1000|617
1655484300000|2022-06-17 16:45:00|1002.4|1001.9|1002.4|1001.9|1002.6|1002.1|1001.5|1001|432
1655484600000|2022-06-17 16:50:00|1002.5|1002|1001.2|1000.7|1002.5|1002|1000.7|1000.2|385
1655484900000|2022-06-17 16:55:00|1001.3|1000.8|1001.7|1001.2|1002.1|1001.6|1000.9|1000.4|450
1655485200000|2022-06-17 17:00:00|1001.6|1001.1|1003.2|1002.7|1003.5|1003|1001.2|1000.7|393
1655485500000|2022-06-17 17:05:00|1003.4|1002.9|1005.4|1004.9|1005.7|1005.2|1003.4|1002.9|1339
1655485800000|2022-06-17 17:10:00|1005.5|1005|1005.2|1004.7|1006|1005.5|1004.5|1004|1160
1655486100000|2022-06-17 17:15:00|1005.3|1004.8|1004.5|1004|1005.3|1004.8|1004.1|1003.6|778
1655486400000|2022-06-17 17:20:00|1004.4|1003.9|1004.4|1003.9|1004.6|1004.1|1003.3|1002.8|663
1655486700000|2022-06-17 17:25:00|1004.3|1003.8|1003|1002.5|1004.3|1003.8|1002.6|1002.1|1075
1655487000000|2022-06-17 17:30:00|1003.1|1002.6|1003.3|1002.8|1003.4|1002.9|1002.2|1001.7|620
1655487300000|2022-06-17 17:35:00|1003.1|1002.6|1002.7|1002.2|1003.5|1003|1002.3|1001.8|482
1655487600000|2022-06-17 17:40:00|1002.6|1002.1|1003.7|1003.2|1003.9|1003.4|1002.6|1002.1|592
1655487900000|2022-06-17 17:45:00|1003.6|1003.1|1002.1|1001.6|1003.6|1003.1|1001.1|1000.6|1147
1655488200000|2022-06-17 17:50:00|1002|1001.5|1001.9|1001.4|1002.7|1002.2|1001.6|1001.1|986
1655488500000|2022-06-17 17:55:00|1001.8|1001.3|1002|1001.5|1002.8|1002.3|1001.5|1001|1249
1655488800000|2022-06-17 18:00:00|1002.2|1001.7|1002.9|1002.4|1003.5|1003|1002|1001.5|1443
1655489100000|2022-06-17 18:05:00|1002.8|1002.3|1003.1|1002.6|1003.2|1002.7|1002.1|1001.6|1145
1655489400000|2022-06-17 18:10:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.3|1001.8|1145
1655489700000|2022-06-17 18:15:00|1003.7|1003.2|1003.5|1003|1004.1|1003.6|1003.1|1002.6|1109
1655490000000|2022-06-17 18:20:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1002.9|1002.4|2706
1655490300000|2022-06-17 18:25:00|1003.5|1003|1002.9|1002.4|1004|1003.5|1002.9|1002.4|1015
1655490600000|2022-06-17 18:30:00|1002.8|1002.3|1002.6|1002.1|1002.9|1002.4|1001.8|1001.3|1427
1655490900000|2022-06-17 18:35:00|1002.7|1002.2|1003.7|1003.2|1003.7|1003.2|1002.4|1001.9|925
1655491200000|2022-06-17 18:40:00|1003.8|1003.3|1003.3|1002.8|1004.6|1004.1|1003.2|1002.7|1412
1655491500000|2022-06-17 18:45:00|1003.4|1002.9|1002.9|1002.4|1003.5|1003|1002.7|1002.2|1535
1655491800000|2022-06-17 18:50:00|1002.5|1002|1002.2|1001.7|1002.8|1002.3|1001.8|1001.3|1134
1655492100000|2022-06-17 18:55:00|1002.3|1001.8|1002|1001.5|1002.6|1002.1|1001.4|1000.9|1008
1655492400000|2022-06-17 19:00:00|1002.1|1001.6|1001.8|1001.3|1002.8|1002.3|1001.5|1001|1669
1655492700000|2022-06-17 19:05:00|1001.7|1001.2|1000.7|1000.2|1001.9|1001.4|1000.7|1000.2|1370
1655493000000|2022-06-17 19:10:00|1000.8|1000.3|998.8|998.3|1000.8|1000.3|998.4|997.9|1447
1655493300000|2022-06-17 19:15:00|998.7|998.2|1000.3|999.8|1000.3|999.8|998.3|997.8|1515
1655493600000|2022-06-17 19:20:00|1000.4|999.9|1002.7|1002.2|1003|1002.5|1000.3|999.8|1260
1655493900000|2022-06-17 19:25:00|1002.6|1002.1|1002.9|1002.4|1003.6|1003.1|1002.4|1001.9|1229
1655494200000|2022-06-17 19:30:00|1003|1002.5|1002.1|1001.6|1003.1|1002.6|1001|1000.5|1561
1655494500000|2022-06-17 19:35:00|1002.2|1001.7|1002|1001.5|1002.5|1002|1001.7|1001.2|993
1655494800000|2022-06-17 19:40:00|1001.9|1001.4|1000.9|1000.4|1001.9|1001.4|1000.6|1000.1|1565
1655495100000|2022-06-17 19:45:00|1000.8|1000.3|1000.9|1000.4|1001.3|1000.8|1000.3|999.8|1536
1655495400000|2022-06-17 19:50:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000|999.5|2261
1655495700000|2022-06-17 19:55:00|1001.6|1001.1|1000.8|1000.3|1001.7|1001.2|1000.4|999.9|11179
1655496000000|2022-06-17 20:00:00|1000.3|999.8|1002.2|1001.2|1002.2|1001.2|1000.3|999.5|919
1655496300000|2022-06-17 20:05:00|1002.1|1001.1|1002.2|1001.2|1002.4|1001.4|1001.7|1000.7|92
1655496600000|2022-06-17 20:10:00|1002.1|1001.1|1000.5|999.5|1002.2|1001.2|1000.5|999.5|270
1655496900000|2022-06-17 20:15:00|1000.4|999.4|1002.7|1001.7|1002.7|1001.7|1000.2|999.2|295
1655497200000|2022-06-17 20:20:00|1002.4|1001.4|1003.1|1002.1|1003.1|1002.1|1002.4|1001.4|74
1655497500000|2022-06-17 20:25:00|1003|1002|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|64
1655497800000|2022-06-17 20:30:00|1003|1002|1003.5|1002.5|1003.6|1002.6|1003|1002|54
1655498100000|2022-06-17 20:35:00|1003.3|1002.3|1003.2|1002.2|1003.5|1002.5|1003.2|1002.2|63
1655498400000|2022-06-17 20:40:00|1003.3|1002.3|1003.3|1002.3|1003.4|1002.4|1003.2|1002.2|43
1655498700000|2022-06-17 20:45:00|1003.4|1002.4|1003.1|1002.1|1003.5|1002.5|1003|1002|75
1655499000000|2022-06-17 20:50:00|1002.8|1001.8|1003.5|1002.5|1003.5|1002.5|1002.7|1001.7|46
1655499300000|2022-06-17 20:55:00|1003.4|1002.4|1004.2|1002.2|1004.4|1002.6|1003.3|1002.2|82
1655676300000|2022-06-19 22:05:00|1006.3|1004.3|1004.5|1002.5|1006.7|1004.7|1004.4|1002.4|0
1655676600000|2022-06-19 22:10:00|1004.4|1002.4|1005.7|1003.7|1005.7|1003.7|1004.4|1002.4|0
1655676900000|2022-06-19 22:15:00|1005.6|1003.6|1006.2|1004.2|1006.7|1004.7|1005.6|1003.6|0
1655677200000|2022-06-19 22:20:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1005|1003|0
1655677500000|2022-06-19 22:25:00|1006.3|1004.3|1006.9|1004.9|1007.4|1005.4|1006.2|1004.2|0
1655677800000|2022-06-19 22:30:00|1006.8|1004.8|1007.5|1005.5|1008|1006|1006.7|1004.7|0
1655678100000|2022-06-19 22:35:00|1007.4|1005.4|1008.9|1006.9|1009|1007|1007.4|1005.4|0
1655678400000|2022-06-19 22:40:00|1008.8|1006.8|1009.1|1008.1|1009.2|1008.2|1007.2|1006.2|33
1655678700000|2022-06-19 22:45:00|1009|1008|1009.7|1008.7|1010|1009|1008.3|1007.3|141
1655679000000|2022-06-19 22:50:00|1006.8|1005.8|1006.8|1005.8|1007|1006|1006.3|1005.3|45
1655679300000|2022-06-19 22:55:00|1006.9|1005.9|1007.8|1006.8|1007.8|1006.8|1006.5|1005.5|66
1655679600000|2022-06-19 23:00:00|1007.7|1006.7|1007.7|1006.7|1007.8|1006.8|1007.7|1006.7|11
1655679900000|2022-06-19 23:05:00|1009.5|1008.5|1009.3|1008.3|1009.7|1008.7|1009.1|1008.1|152
1655680200000|2022-06-19 23:10:00|1008.9|1007.9|1006.5|1005.5|1008.9|1007.9|1006.4|1005.4|56
1655680500000|2022-06-19 23:15:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1005.7|1004.7|49
1655681100000|2022-06-19 23:25:00|1009|1008|1010.5|1009.5|1010.5|1009.5|1009|1008|113
1655681400000|2022-06-19 23:30:00|1010.4|1009.4|1008.9|1007.9|1010.4|1009.4|1008.9|1007.9|35
1655681700000|2022-06-19 23:35:00|1008.5|1007.5|1006.8|1005.8|1008.5|1007.5|1006.7|1005.7|23
1655682000000|2022-06-19 23:40:00|1006.9|1005.9|1006.5|1005.5|1007.1|1006.1|1006.5|1005.5|64
1655682300000|2022-06-19 23:45:00|1006.9|1005.9|1007.1|1006.1|1007.1|1006.1|1006.8|1005.8|34
1655682600000|2022-06-19 23:50:00|1007|1006|1007|1006|1007|1006|1007|1006|54
1655682900000|2022-06-19 23:55:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|6
1655683200000|2022-06-20 00:00:00|1007|1006|1002.4|1001.4|1007|1006|1002.4|1001.4|93
1655683500000|2022-06-20 00:05:00|1002.5|1001.5|1001.4|1000.4|1002.5|1001.5|1000.9|999.9|61
1655683800000|2022-06-20 00:10:00|1000.9|999.9|998.4|997.4|1000.9|999.9|998.1|997.1|78
1655684100000|2022-06-20 00:15:00|998.8|997.8|999.6|998.6|999.6|998.6|997.2|996.2|48
1655684400000|2022-06-20 00:20:00|998.9|997.9|998.5|997.5|999.1|998.1|996.9|995.9|40
1655684700000|2022-06-20 00:25:00|999.9|998.9|999.4|998.4|1000.6|999.6|999.4|998.4|29
1655685000000|2022-06-20 00:30:00|999.5|998.5|1000.1|999.1|1000.3|999.3|999.1|998.1|20
1655685300000|2022-06-20 00:35:00|1000.4|999.4|1000.9|999.9|1000.9|999.9|1000|999|16
1655685600000|2022-06-20 00:40:00|1001|1000|1001.3|1000.3|1001.5|1000.5|1000.3|999.3|16
1655685900000|2022-06-20 00:45:00|1001|1000|1001.4|1000.4|1001.6|1000.6|1000.4|999.4|36
1655686200000|2022-06-20 00:50:00|1001.7|1000.7|1001.3|1000.3|1001.8|1000.8|1000.8|999.8|53
1655686500000|2022-06-20 00:55:00|1001.1|1000.1|1000|999|1001.4|1000.4|1000|999|22
1655686800000|2022-06-20 01:00:00|999.5|998.5|1000|999|1000.1|999.1|999|998|29
1655687100000|2022-06-20 01:05:00|1000.1|999.1|999.9|998.9|1000.1|999.1|999.2|998.2|11
1655687400000|2022-06-20 01:10:00|999.5|998.5|998.8|997.8|1000.2|999.2|998.6|997.6|24
1655687700000|2022-06-20 01:15:00|998.6|997.6|997.1|996.1|998.9|997.9|996.4|995.4|95
1655688000000|2022-06-20 01:20:00|996.6|995.6|997.1|996.1|997.3|996.3|995.7|994.7|91
1655688300000|2022-06-20 01:25:00|997|996|996.6|995.6|997.4|996.4|996.1|995.1|68
1655688600000|2022-06-20 01:30:00|996.2|995.2|994.9|993.9|996.3|995.3|994.8|993.8|73
1655688900000|2022-06-20 01:35:00|994.8|993.8|993.6|992.6|996.1|995.1|993.6|992.6|68
1655689200000|2022-06-20 01:40:00|993.2|992.2|994.5|993.5|994.5|993.5|992.1|991.1|34
1655689500000|2022-06-20 01:45:00|995.2|994.2|994.4|993.4|995.6|994.6|994.4|993.4|91
1655689800000|2022-06-20 01:50:00|994.1|993.1|992.7|991.7|994.1|993.1|992.1|991.1|196
1655690100000|2022-06-20 01:55:00|992.3|991.3|991|990|992.3|991.3|990.4|989.4|115
1655690400000|2022-06-20 02:00:00|991.1|990.1|991.6|990.6|992.1|991.1|990.4|989.4|220
1655690700000|2022-06-20 02:05:00|991.7|990.7|993.1|992.1|993.1|992.1|991.5|990.5|71
1655691000000|2022-06-20 02:10:00|993.4|992.4|993.5|992.5|993.6|992.6|992.5|991.5|41
1655691300000|2022-06-20 02:15:00|993.8|992.8|993|992|994.1|993.1|993|992|19
1655691600000|2022-06-20 02:20:00|992.8|991.8|992.4|991.4|993.5|992.5|992.1|991.1|15
1655691900000|2022-06-20 02:25:00|992.3|991.3|991.7|990.7|992.3|991.3|991.5|990.5|21
1655692200000|2022-06-20 02:30:00|991.9|990.9|994.6|993.6|994.6|993.6|991.9|990.9|14
1655692500000|2022-06-20 02:35:00|994.8|993.8|996.1|995.1|996.1|995.1|994.6|993.6|59
1655692800000|2022-06-20 02:40:00|996.3|995.3|997.6|996.6|997.7|996.7|995.8|994.8|129
1655693100000|2022-06-20 02:45:00|997.5|996.5|997.3|996.3|997.7|996.7|997.1|996.1|41
1655693400000|2022-06-20 02:50:00|997.5|996.5|997.4|996.4|997.9|996.9|997.2|996.2|51
1655693700000|2022-06-20 02:55:00|997.5|996.5|999.2|998.2|999.3|998.3|997.3|996.3|60
1655694000000|2022-06-20 03:00:00|999.6|998.6|1000.7|999.7|1000.7|999.7|999.3|998.3|118
1655694300000|2022-06-20 03:05:00|1000.9|999.9|1000.4|999.4|1001.5|1000.5|1000.4|999.4|62
1655694600000|2022-06-20 03:10:00|1000.5|999.5|1001.1|1000.1|1001.1|1000.1|1000.4|999.4|36
1655694900000|2022-06-20 03:15:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1000.6|999.6|51
1655695200000|2022-06-20 03:20:00|1000.3|999.3|998.6|997.6|1000.3|999.3|998.4|997.4|18
1655695500000|2022-06-20 03:25:00|998.5|997.5|998.4|997.4|998.5|997.5|997.6|996.6|32
1655695800000|2022-06-20 03:30:00|998.3|997.3|999.5|998.5|999.8|998.8|998.3|997.3|25
1655696100000|2022-06-20 03:35:00|999.7|998.7|1001.8|1000.8|1002|1001|999.7|998.7|94
1655696400000|2022-06-20 03:40:00|1001.9|1000.9|1001.5|1000.5|1002.4|1001.4|1001.5|1000.5|23
1655696700000|2022-06-20 03:45:00|1001.3|1000.3|1001.3|1000.3|1001.6|1000.6|1001|1000|40
1655697000000|2022-06-20 03:50:00|1000.9|999.9|1001.1|1000.1|1001.1|1000.1|1000.4|999.4|64
1655697300000|2022-06-20 03:55:00|1000.8|999.8|1000.5|999.5|1000.9|999.9|1000.5|999.5|18
1655697600000|2022-06-20 04:00:00|1000.4|999.4|1000.1|999.1|1000.5|999.5|1000|999|15
1655697900000|2022-06-20 04:05:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000|999|20
1655698200000|2022-06-20 04:10:00|999.9|998.9|998.7|997.7|1000|999|998.6|997.6|42
1655698500000|2022-06-20 04:15:00|998.6|997.6|999.5|998.5|999.8|998.8|998.6|997.6|57
1655698800000|2022-06-20 04:20:00|999.7|998.7|1000.1|999.1|1000.2|999.2|999.7|998.7|49
1655699100000|2022-06-20 04:25:00|1000|999|999.9|998.9|1000.3|999.3|999.9|998.9|36
1655699400000|2022-06-20 04:30:00|1000|999|1000.3|999.3|1000.6|999.6|1000|999|27
1655699700000|2022-06-20 04:35:00|1000.4|999.4|1000.3|999.3|1000.5|999.5|1000.1|999.1|17
1655700000000|2022-06-20 04:40:00|1000.4|999.4|1000|999|1000.5|999.5|999.8|998.8|17
1655700300000|2022-06-20 04:45:00|1000.4|999.4|1000|999|1000.5|999.5|1000|999|21
1655700600000|2022-06-20 04:50:00|999.7|998.7|998.9|997.9|999.9|998.9|998.9|997.9|24
1655700900000|2022-06-20 04:55:00|998.8|997.8|998.1|997.1|998.8|997.8|997.9|996.9|26
1655701200000|2022-06-20 05:00:00|998.2|997.2|997.8|996.8|998.7|997.7|997.6|996.6|161
1655701500000|2022-06-20 05:05:00|997.2|996.2|998.6|997.6|998.6|997.6|996.9|995.9|66
1655701800000|2022-06-20 05:10:00|998.7|997.7|997.5|996.5|998.7|997.7|996.9|995.9|39
1655702100000|2022-06-20 05:15:00|997.4|996.4|996.4|995.4|997.5|996.5|996.3|995.3|21
1655702400000|2022-06-20 05:20:00|995.8|994.8|997|996|997.2|996.2|995.8|994.8|44
1655702700000|2022-06-20 05:25:00|996.7|995.7|996.8|995.8|997|996|996.2|995.2|52
1655703000000|2022-06-20 05:30:00|996.7|995.7|997.7|996.7|997.8|996.8|996.5|995.5|66
1655703300000|2022-06-20 05:35:00|997.8|996.8|998.2|997.2|998.4|997.4|997.6|996.6|72
1655703600000|2022-06-20 05:40:00|998.9|997.9|998.9|997.9|999.1|998.1|998.3|997.3|17
1655703900000|2022-06-20 05:45:00|998.6|997.6|999.3|998.3|999.4|998.4|998.6|997.6|18
1655704200000|2022-06-20 05:50:00|998.9|997.9|998.8|997.8|999.5|998.5|998.6|997.6|20
1655704500000|2022-06-20 05:55:00|999.2|998.2|998.9|997.9|1000.3|999.3|998.7|997.7|56
1655704800000|2022-06-20 06:00:00|999.1|998.1|998.6|997.6|999.9|998.9|998.6|997.6|83
1655705100000|2022-06-20 06:05:00|998.5|997.5|998.9|997.9|999.4|998.4|998.5|997.5|75
1655705400000|2022-06-20 06:10:00|998.8|997.8|999.8|998.8|999.8|998.8|998.7|997.7|64
1655705700000|2022-06-20 06:15:00|999.9|998.9|1001.3|1000.3|1001.3|1000.3|999.7|998.7|164
1655706000000|2022-06-20 06:20:00|1001.4|1000.4|1001.4|1000.4|1001.7|1000.7|1001.1|1000.1|87
1655706300000|2022-06-20 06:25:00|1001|1000|1001|1000|1001.7|1000.7|1001|1000|31
1655706600000|2022-06-20 06:30:00|1001.3|1000.3|1000.7|999.7|1001.3|1000.3|1000.5|999.5|88
1655706900000|2022-06-20 06:35:00|1000.8|999.8|1001.1|1000.1|1001.4|1000.4|1000.4|999.4|83
1655707200000|2022-06-20 06:40:00|1000.8|999.8|1000.4|999.4|1001|1000|1000.3|999.3|31
1655707500000|2022-06-20 06:45:00|1000.5|999.5|1001.3|1000.3|1001.5|1000.5|1000.5|999.5|28
1655707800000|2022-06-20 06:50:00|1001.2|1000.2|1001.9|1000.9|1002.1|1001.1|1001.2|1000.2|48
1655708100000|2022-06-20 06:55:00|1002|1001|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|59
1655708400000|2022-06-20 07:00:00|1001.6|1000.6|1001.8|1000.8|1002.7|1001.7|1001.2|1000.2|123
1655708700000|2022-06-20 07:05:00|1001.5|1000.5|1000.1|999.1|1001.5|1000.5|1000|999|102
1655709000000|2022-06-20 07:10:00|1000.2|999.2|1000.9|999.9|1001.1|1000.1|1000.2|999.2|166
1655709300000|2022-06-20 07:15:00|1001|1000|999.6|998.6|1001.2|1000.2|998.8|997.8|892
1655709600000|2022-06-20 07:20:00|999.7|998.7|999.9|998.9|1000.5|999.5|999.6|998.6|141
1655709900000|2022-06-20 07:25:00|1000.1|999.1|1000.5|999.5|1001.1|1000.1|999.7|998.7|97
1655710200000|2022-06-20 07:30:00|1000.6|999.6|1000.7|999.7|1001.2|1000.2|1000.3|999.3|79
1655710500000|2022-06-20 07:35:00|1000.5|999.5|1001.5|1000.5|1001.7|1000.7|1000.5|999.5|258
1655710800000|2022-06-20 07:40:00|1001.6|1000.6|1000.8|999.8|1001.6|1000.6|1000.3|999.3|118
1655711100000|2022-06-20 07:45:00|1000.9|999.9|1000.3|999.3|1000.9|999.9|999.7|998.7|150
1655711400000|2022-06-20 07:50:00|1000.2|999.2|1000.3|999.3|1001.1|1000.1|1000|999|169
1655711700000|2022-06-20 07:55:00|1000.5|999.5|1001.3|1000.3|1001.5|1000.5|1000.4|999.4|181
1655712000000|2022-06-20 08:00:00|1001.5|1000.5|1001.5|1000.5|1002|1001|1001.3|1000.3|44
1655712300000|2022-06-20 08:05:00|1001.6|1000.6|1002.2|1001.2|1002.4|1001.4|1001.3|1000.3|72
1655712600000|2022-06-20 08:10:00|1002.1|1001.1|1001.9|1000.9|1002.5|1001.5|1001.9|1000.9|81
1655712900000|2022-06-20 08:15:00|1002.2|1001.2|1002.7|1001.7|1002.7|1001.7|1001.6|1000.6|44
1655713200000|2022-06-20 08:20:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1001.8|1000.8|46
1655713500000|2022-06-20 08:25:00|1002.5|1001.5|1002.4|1001.4|1002.7|1001.7|1002|1001|125
1655713800000|2022-06-20 08:30:00|1002.2|1001.2|1002.7|1001.7|1002.7|1001.7|1002.1|1001.1|459
1655714100000|2022-06-20 08:35:00|1001.9|1000.9|1003.3|1002.3|1003.3|1002.3|1001.9|1000.9|166
1655714400000|2022-06-20 08:40:00|1003.4|1002.4|1003.3|1002.3|1003.9|1002.9|1003|1002|67
1655714700000|2022-06-20 08:45:00|1003.2|1002.2|1003.1|1002.1|1003.7|1002.7|1003.1|1002.1|45
1655715000000|2022-06-20 08:50:00|1003.4|1002.4|1003.2|1002.2|1003.4|1002.4|1002.7|1001.7|124
1655715300000|2022-06-20 08:55:00|1003.1|1002.1|1003|1002|1003.4|1002.4|1002.8|1001.8|65
1655715600000|2022-06-20 09:00:00|1002.9|1001.9|1001.8|1000.8|1002.9|1001.9|1001.8|1000.8|159
1655715900000|2022-06-20 09:05:00|1001.9|1000.9|1001.7|1000.7|1002.2|1001.2|1001.5|1000.5|172
1655716200000|2022-06-20 09:10:00|1001.6|1000.6|1001.3|1000.3|1001.6|1000.6|1001|1000|258
1655716500000|2022-06-20 09:15:00|1001.2|1000.2|1001|1000|1001.3|1000.3|1000.9|999.9|207
1655716800000|2022-06-20 09:20:00|1001.1|1000.1|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|208
1655717100000|2022-06-20 09:25:00|1001.4|1000.4|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|184
1655717400000|2022-06-20 09:30:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.1|1000.1|128
1655717700000|2022-06-20 09:35:00|1001.2|1000.2|1001.2|1000.2|1001.4|1000.4|1001|1000|118
1655718000000|2022-06-20 09:40:00|1001.1|1000.1|1000.9|999.9|1001.4|1000.4|1000.9|999.9|179
1655718300000|2022-06-20 09:45:00|1001|1000|1001.4|1000.4|1001.5|1000.5|1001|1000|140
1655718600000|2022-06-20 09:50:00|1001.3|1000.3|1000.8|999.8|1001.3|1000.3|1000.7|999.7|209
1655718900000|2022-06-20 09:55:00|1000.7|999.7|1001.7|1000.7|1001.8|1000.8|1000.7|999.7|174
1655719200000|2022-06-20 10:00:00|1001.8|1000.8|1001.9|1000.9|1002.2|1001.2|1001.7|1000.7|35
1655719500000|2022-06-20 10:05:00|1002.1|1001.1|1002.3|1001.3|1002.6|1001.6|1002.1|1001.1|48
1655719800000|2022-06-20 10:10:00|1002.5|1001.5|1002.3|1001.3|1002.9|1001.9|1001.9|1000.9|111
1655720100000|2022-06-20 10:15:00|1002.5|1001.5|1002.2|1001.2|1002.5|1001.5|1001.8|1000.8|20
1655720400000|2022-06-20 10:20:00|1002.3|1001.3|1001.8|1000.8|1002.5|1001.5|1001.7|1000.7|127
1655720700000|2022-06-20 10:25:00|1001.9|1000.9|1001.8|1000.8|1002.2|1001.2|1001.8|1000.8|142
1655721000000|2022-06-20 10:30:00|1001.7|1000.7|1002.3|1001.3|1002.5|1001.5|1001.7|1000.7|194
1655721300000|2022-06-20 10:35:00|1002.1|1001.1|1002|1001|1002.3|1001.3|1001.8|1000.8|177
1655721600000|2022-06-20 10:40:00|1002.1|1001.1|1001.9|1000.9|1002.2|1001.2|1001.9|1000.9|89
1655721900000|2022-06-20 10:45:00|1002|1001|1001.8|1000.8|1002.4|1001.4|1001.8|1000.8|136
1655722200000|2022-06-20 10:50:00|1001.9|1000.9|1001.7|1000.7|1002.1|1001.1|1001.7|1000.7|130
1655722500000|2022-06-20 10:55:00|1001.8|1000.8|1001|1000|1001.8|1000.8|1001|1000|160
1655722800000|2022-06-20 11:00:00|1001.1|1000.1|1000.9|999.9|1001.4|1000.4|1000.9|999.9|156
1655723100000|2022-06-20 11:05:00|1000.8|999.8|1000.9|999.9|1001|1000|1000.5|999.5|96
1655723400000|2022-06-20 11:10:00|1000.8|999.8|1000.7|999.7|1001|1000|1000.7|999.7|107
1655723700000|2022-06-20 11:15:00|1000.6|999.6|1001.1|1000.1|1001.1|1000.1|1000.6|999.6|143
1655724000000|2022-06-20 11:20:00|1001|1000|1000.6|999.6|1001|1000|1000.6|999.6|113
1655724300000|2022-06-20 11:25:00|1000.7|999.7|1001|1000|1001.3|1000.3|1000.7|999.7|150
1655724600000|2022-06-20 11:30:00|1000.9|999.9|1001.6|1000.6|1001.6|1000.6|1000.9|999.9|113
1655724900000|2022-06-20 11:35:00|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|182
1655725200000|2022-06-20 11:40:00|1001.6|1000.6|1001.6|1000.6|1001.8|1000.8|1001.5|1000.5|169
1655725500000|2022-06-20 11:45:00|1001.7|1000.7|1002.6|1001.6|1002.7|1001.7|1001.7|1000.7|96
1655725800000|2022-06-20 11:50:00|1002.5|1001.5|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|58
1655726100000|2022-06-20 11:55:00|1002.7|1001.7|1002.6|1001.6|1002.8|1001.8|1002.4|1001.4|94
1655726400000|2022-06-20 12:00:00|1002.7|1001.7|1002.2|1001.2|1003.1|1002.1|1002.2|1001.2|78
1655726700000|2022-06-20 12:05:00|1002.1|1001.1|1002.6|1001.6|1002.8|1001.8|1002.1|1001.1|142
1655727000000|2022-06-20 12:10:00|1002.7|1001.7|1002.4|1001.4|1002.9|1001.9|1002.4|1001.4|91
1655727300000|2022-06-20 12:15:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.8|1000.8|93
1655727600000|2022-06-20 12:20:00|1001.8|1000.8|1002|1001|1002.4|1001.4|1001.8|1000.8|49
1655727900000|2022-06-20 12:25:00|1001.9|1000.9|1002.1|1001.1|1002.3|1001.3|1001.8|1000.8|156
1655728200000|2022-06-20 12:30:00|1002|1001|1002.1|1001.1|1002.3|1001.3|1001.9|1000.9|189
1655728500000|2022-06-20 12:35:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002|1001|164
1655728800000|2022-06-20 12:40:00|1002.2|1001.2|1002.7|1001.7|1002.8|1001.8|1002.1|1001.1|25
1655729100000|2022-06-20 12:45:00|1002.8|1001.8|1003.1|1002.1|1003.2|1002.2|1002.7|1001.7|93
1655729400000|2022-06-20 12:50:00|1003.3|1002.3|1002.6|1001.6|1003.3|1002.3|1002.3|1001.3|52
1655729700000|2022-06-20 12:55:00|1002.5|1001.5|1002.1|1001.1|1002.7|1001.7|1002.1|1001.1|19
1655730000000|2022-06-20 13:00:00|1002|1001|1002.1|1001.1|1002.7|1001.7|1002|1001|168
1655730300000|2022-06-20 13:05:00|1002.2|1001.2|1002|1001|1002.3|1001.3|1002|1001|138
1655730600000|2022-06-20 13:10:00|1002.1|1001.1|1001|1000|1002.1|1001.1|1000.8|999.8|285
1655730900000|2022-06-20 13:15:00|1000.9|999.9|1001.3|1000.3|1001.5|1000.5|1000.9|999.9|136
1655731200000|2022-06-20 13:20:00|1001.4|1000.4|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|108
1655731500000|2022-06-20 13:25:00|1001.3|1000.3|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|199
1655731800000|2022-06-20 13:30:00|1001.2|1000.7|1001.1|1000.6|1001.9|1001.4|1000|999.5|540
1655732100000|2022-06-20 13:35:00|1001.2|1000.7|1001.2|1000.7|1001.6|1001.1|1000.8|1000.3|192
1655732400000|2022-06-20 13:40:00|1001.1|1000.6|1001.2|1000.7|1001.4|1000.9|1000.8|1000.3|286
1655732700000|2022-06-20 13:45:00|1001.3|1000.8|1001|1000.5|1001.4|1000.9|1000.8|1000.3|294
1655733000000|2022-06-20 13:50:00|1000.9|1000.4|1001.8|1001.3|1002|1001.5|1000.7|1000.2|325
1655733300000|2022-06-20 13:55:00|1001.9|1001.4|1001.9|1001.4|1002|1001.5|1001.6|1001.1|170
1655733600000|2022-06-20 14:00:00|1001.8|1001.3|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|217
1655733900000|2022-06-20 14:05:00|1001.8|1001.3|1002.2|1001.7|1002.4|1001.9|1001.8|1001.3|189
1655734200000|2022-06-20 14:10:00|1002.3|1001.8|1002|1001.5|1002.4|1001.9|1002|1001.5|157
1655734500000|2022-06-20 14:15:00|1002.1|1001.6|1002.3|1001.8|1002.5|1002|1001.9|1001.4|138
1655734800000|2022-06-20 14:20:00|1002.5|1002|1002.7|1002.2|1002.9|1002.4|1002.3|1001.8|205
1655735100000|2022-06-20 14:25:00|1002.8|1002.3|1002.7|1002.2|1002.8|1002.3|1002.5|1002|167
1655735400000|2022-06-20 14:30:00|1002.6|1002.1|1002.2|1001.7|1002.8|1002.3|1002.1|1001.6|182
1655735700000|2022-06-20 14:35:00|1002.1|1001.6|1001.8|1001.3|1002.1|1001.6|1001.7|1001.2|42
1655736000000|2022-06-20 14:40:00|1001.7|1001.2|1002.4|1001.9|1002.5|1002|1001.6|1001.1|102
1655736300000|2022-06-20 14:45:00|1002.5|1002|1002.5|1002|1002.7|1002.2|1002.2|1001.7|88
1655736600000|2022-06-20 14:50:00|1002.4|1001.9|1002.6|1002.1|1002.7|1002.2|1002.2|1001.7|69
1655736900000|2022-06-20 14:55:00|1002.7|1002.2|1003.5|1003|1003.5|1003|1002.7|1002.2|101
1655737200000|2022-06-20 15:00:00|1003.3|1002.8|1003.7|1003.2|1003.8|1003.3|1003.2|1002.7|107
1655737500000|2022-06-20 15:05:00|1003.5|1003|1003.6|1003.1|1003.8|1003.3|1003.3|1002.8|233
1655737800000|2022-06-20 15:10:00|1003.8|1003.3|1004.4|1003.9|1004.5|1004|1003.8|1003.3|187
1655738100000|2022-06-20 15:15:00|1004.3|1003.8|1004.6|1004.1|1004.7|1004.2|1004.3|1003.8|274
1655738400000|2022-06-20 15:20:00|1004.7|1004.2|1004.3|1003.8|1004.7|1004.2|1004|1003.5|289
1655738700000|2022-06-20 15:25:00|1004.4|1003.9|1004.2|1003.7|1004.7|1004.2|1004.2|1003.7|286
1655739000000|2022-06-20 15:30:00|1004.3|1003.8|1004.9|1004.4|1005|1004.5|1004.2|1003.7|104
1655739300000|2022-06-20 15:35:00|1004.8|1004.3|1004.8|1004.3|1005.2|1004.7|1004.8|1004.3|38
1655739600000|2022-06-20 15:40:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.6|1004.1|48
1655739900000|2022-06-20 15:45:00|1005.3|1004.8|1005.5|1005|1005.5|1005|1005.3|1004.8|99
1655740200000|2022-06-20 15:50:00|1005.6|1005.1|1006|1005.5|1006|1005.5|1005.5|1005|241
1655740500000|2022-06-20 15:55:00|1006.1|1005.6|1006.1|1005.6|1006.7|1006.2|1006.1|1005.6|307
1655740800000|2022-06-20 16:00:00|1006.2|1005.7|1006.1|1005.6|1006.4|1005.9|1005.9|1005.4|172
1655741100000|2022-06-20 16:05:00|1006.2|1005.7|1006.4|1005.9|1006.5|1006|1006|1005.5|124
1655741400000|2022-06-20 16:10:00|1006.5|1006|1006.6|1006.1|1006.6|1006.1|1006.5|1006|191
1655741700000|2022-06-20 16:15:00|1006.5|1006|1006.4|1005.9|1006.6|1006.1|1006.1|1005.6|203
1655742000000|2022-06-20 16:20:00|1006.5|1006|1006.4|1005.9|1006.5|1006|1006.2|1005.7|67
1655742300000|2022-06-20 16:25:00|1006.3|1005.8|1006.3|1005.8|1006.3|1005.8|1005.8|1005.3|119
1655742600000|2022-06-20 16:30:00|1006.2|1005.7|1006|1005.5|1006.4|1005.9|1005.9|1005.4|175
1655742900000|2022-06-20 16:35:00|1005.9|1005.4|1005.1|1004.6|1006.1|1005.6|1005|1004.5|120
1655743200000|2022-06-20 16:40:00|1005.2|1004.7|1005.7|1005.2|1006|1005.5|1005.2|1004.7|44
1655743500000|2022-06-20 16:45:00|1005.9|1005.4|1005.7|1005.2|1006.3|1005.8|1005.4|1004.9|98
1655743800000|2022-06-20 16:50:00|1005.6|1005.1|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|161
1655744100000|2022-06-20 16:55:00|1005.5|1005|1005.2|1004.7|1005.9|1005.4|1004.7|1004.2|133
1655744400000|2022-06-20 17:00:00|1005.7|1003.7|1005.9|1003.9|1006.2|1004.2|1005.7|1003.7|0
1655744700000|2022-06-20 17:05:00|1005.8|1003.8|1005.9|1003.9|1005.9|1003.9|1005.8|1003.8|0
1655745000000|2022-06-20 17:10:00|1005.6|1003.6|1005.1|1003.1|1005.6|1003.6|1005.1|1003.1|0
1655745600000|2022-06-20 17:20:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|0
1655746200000|2022-06-20 17:30:00|1005.4|1003.4|1005.3|1003.3|1005.6|1003.6|1005.3|1003.3|0
1655746500000|2022-06-20 17:35:00|1005.5|1003.5|1005.9|1003.9|1005.9|1003.9|1005.3|1003.3|0
1655747100000|2022-06-20 17:45:00|1006.1|1004.1|1006.4|1004.4|1006.4|1004.4|1006.1|1004.1|0
1655747400000|2022-06-20 17:50:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|0
1655748000000|2022-06-20 18:00:00|1006.4|1004.4|1006.1|1004.1|1006.4|1004.4|1006.1|1004.1|0
1655748300000|2022-06-20 18:05:00|1006|1004|1006.3|1004.3|1006.4|1004.4|1005.9|1003.9|0
1655748600000|2022-06-20 18:10:00|1006.4|1004.4|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655748900000|2022-06-20 18:15:00|1006.1|1004.1|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655749200000|2022-06-20 18:20:00|1006.1|1004.1|1006.1|1004.1|1006.3|1004.3|1006.1|1004.1|0
1655749500000|2022-06-20 18:25:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|0
1655749800000|2022-06-20 18:30:00|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|0
1655751300000|2022-06-20 18:55:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|0
1655752200000|2022-06-20 19:10:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.6|1003.6|0
1655752500000|2022-06-20 19:15:00|1005.7|1003.7|1005.9|1003.9|1005.9|1003.9|1005.7|1003.7|0
1655752800000|2022-06-20 19:20:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1005.9|1003.9|0
1655753100000|2022-06-20 19:25:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1655753400000|2022-06-20 19:30:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1005.9|1003.9|0
1655754000000|2022-06-20 19:40:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1655754300000|2022-06-20 19:45:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655754600000|2022-06-20 19:50:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|0
1655754900000|2022-06-20 19:55:00|1006.3|1004.3|1005.9|1003.9|1006.3|1004.3|1005.9|1003.9|0
1655758500000|2022-06-20 20:55:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1655761200000|2022-06-20 21:40:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|0
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1005|1003|1006|1004|1004.8|1002.8|0
1655762700000|2022-06-20 22:05:00|1004.9|1002.9|1005.2|1003.2|1005.6|1003.6|1004.6|1002.6|0
1655763000000|2022-06-20 22:10:00|1005.3|1003.3|1005.3|1003.3|1005.6|1003.6|1005.2|1003.2|0
1655763300000|2022-06-20 22:15:00|1005.4|1003.4|1005|1003|1005.6|1003.6|1004.7|1002.7|0
1655763600000|2022-06-20 22:20:00|1005.1|1003.1|1004.9|1002.9|1005.3|1003.3|1004.8|1002.8|0
1655763900000|2022-06-20 22:25:00|1005|1003|1005.2|1003.2|1005.3|1003.3|1004.9|1002.9|0
1655764200000|2022-06-20 22:30:00|1005.1|1003.1|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|0
1655764500000|2022-06-20 22:35:00|1005.2|1003.2|1004.9|1002.9|1005.2|1003.2|1004.6|1002.6|0
1655764800000|2022-06-20 22:40:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1004.9|1002.9|0
1655765100000|2022-06-20 22:45:00|1005|1003|1004.9|1002.9|1005.2|1003.2|1004.8|1002.8|0
1655765400000|2022-06-20 22:50:00|1005|1003|1005|1003|1005|1003|1004.8|1002.8|0
1655765700000|2022-06-20 22:55:00|1005.1|1003.1|1005.7|1003.7|1006|1004|1005.1|1003.1|0
1655766000000|2022-06-20 23:00:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|0
1655766300000|2022-06-20 23:05:00|1005.6|1003.6|1005.8|1003.8|1006.2|1004.2|1005.6|1003.6|0
1655766600000|2022-06-20 23:10:00|1005.7|1003.7|1005.4|1003.4|1005.8|1003.8|1004.9|1002.9|0
1655766900000|2022-06-20 23:15:00|1005.3|1003.3|1005|1003|1005.3|1003.3|1005|1003|0
1655767200000|2022-06-20 23:20:00|1004.9|1002.9|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|0
1655767500000|2022-06-20 23:25:00|1005|1003|1004.6|1002.6|1005.3|1003.3|1004.2|1002.2|0
1655767800000|2022-06-20 23:30:00|1004.7|1002.7|1004.5|1002.5|1004.9|1002.9|1004.4|1002.4|0
1655768100000|2022-06-20 23:35:00|1004.6|1002.6|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|0
1655768400000|2022-06-20 23:40:00|1005|1003|1006|1004|1006|1004|1005|1003|0
1655768700000|2022-06-20 23:45:00|1006.1|1004.1|1006.9|1004.9|1007.2|1005.2|1006.1|1004.1|0
1655769000000|2022-06-20 23:50:00|1007|1005|1006.7|1004.7|1007.2|1005.2|1006.6|1004.6|0
1655769300000|2022-06-20 23:55:00|1006.6|1004.6|1005.9|1003.9|1006.8|1004.8|1005.7|1003.7|0
1655769600000|2022-06-21 00:00:00|1005.8|1003.8|1006.6|1005.6|1006.9|1005.9|1005.1|1003.8|149
1655769900000|2022-06-21 00:05:00|1006.7|1005.7|1006|1005|1006.7|1005.7|1006|1005|51
1655770200000|2022-06-21 00:10:00|1006.3|1005.3|1005.2|1004.2|1006.3|1005.3|1005.1|1004.1|53
1655770500000|2022-06-21 00:15:00|1005.6|1004.6|1005.4|1004.4|1006|1005|1005.3|1004.3|26
1655770800000|2022-06-21 00:20:00|1005.2|1004.2|1005.4|1004.4|1006|1005|1004.8|1003.8|101
1655771100000|2022-06-21 00:25:00|1005.5|1004.5|1006|1005|1006|1005|1005.4|1004.4|34
1655771400000|2022-06-21 00:30:00|1006.3|1005.3|1007|1006|1007|1006|1006.2|1005.2|42
1655771700000|2022-06-21 00:35:00|1006.9|1005.9|1006.2|1005.2|1006.9|1005.9|1006.2|1005.2|18
1655772000000|2022-06-21 00:40:00|1006.4|1005.4|1005.6|1004.6|1006.5|1005.5|1005.6|1004.6|25
1655772300000|2022-06-21 00:45:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1005.2|1004.2|23
1655772600000|2022-06-21 00:50:00|1005.8|1004.8|1006.6|1005.6|1006.8|1005.8|1005.8|1004.8|54
1655772900000|2022-06-21 00:55:00|1006.5|1005.5|1007.3|1006.3|1008|1007|1006.5|1005.5|36
1655773200000|2022-06-21 01:00:00|1007|1006|1006.7|1005.7|1007|1006|1006.6|1005.6|76
1655773500000|2022-06-21 01:05:00|1006.9|1005.9|1006.6|1005.6|1007.3|1006.3|1006.4|1005.4|70
1655773800000|2022-06-21 01:10:00|1006.7|1005.7|1006.5|1005.5|1006.9|1005.9|1006.2|1005.2|73
1655774100000|2022-06-21 01:15:00|1006.1|1005.1|1006.4|1005.4|1007.1|1006.1|1005.8|1004.8|52
1655774400000|2022-06-21 01:20:00|1006.5|1005.5|1006.7|1005.7|1007.4|1006.4|1006.3|1005.3|174
1655774700000|2022-06-21 01:25:00|1006.5|1005.5|1005|1004|1006.6|1005.6|1005|1004|106
1655775000000|2022-06-21 01:30:00|1005.1|1004.1|1005.8|1004.8|1005.8|1004.8|1003.7|1002.7|90
1655775300000|2022-06-21 01:35:00|1005.1|1004.1|1004.7|1003.7|1005.1|1004.1|1004.6|1003.6|48
1655775600000|2022-06-21 01:40:00|1004.5|1003.5|1004.2|1003.2|1004.7|1003.7|1004.1|1003.1|21
1655775900000|2022-06-21 01:45:00|1003.6|1002.6|1004.4|1003.4|1004.4|1003.4|1002.9|1001.9|125
1655776200000|2022-06-21 01:50:00|1004.5|1003.5|1006.3|1005.3|1006.3|1005.3|1004.3|1003.3|22
1655776500000|2022-06-21 01:55:00|1006|1005|1008.2|1007.2|1009.4|1008.4|1006|1005|151
1655776800000|2022-06-21 02:00:00|1008.4|1007.4|1011.3|1010.3|1012.8|1011.8|1008.4|1007.4|473
1655777100000|2022-06-21 02:05:00|1010.8|1009.8|1010.9|1009.9|1011.5|1010.5|1010.1|1009.1|108
1655777400000|2022-06-21 02:10:00|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.1|1009.1|27
1655777700000|2022-06-21 02:15:00|1010.3|1009.3|1009.9|1008.9|1010.7|1009.7|1009.9|1008.9|57
1655778000000|2022-06-21 02:20:00|1009.5|1008.5|1008.1|1007.1|1010.2|1009.2|1007.6|1006.6|86
1655778300000|2022-06-21 02:25:00|1008.4|1007.4|1008.7|1007.7|1008.7|1007.7|1007.8|1006.8|23
1655778600000|2022-06-21 02:30:00|1009|1008|1009.5|1008.5|1009.5|1008.5|1008.8|1007.8|30
1655778900000|2022-06-21 02:35:00|1009.3|1008.3|1009.2|1008.2|1009.5|1008.5|1009.2|1008.2|19
1655779200000|2022-06-21 02:40:00|1009|1008|1008.3|1007.3|1009.1|1008.1|1008.2|1007.2|12
1655779500000|2022-06-21 02:45:00|1008.1|1007.1|1007.4|1006.4|1008.4|1007.4|1007.4|1006.4|18
1655779800000|2022-06-21 02:50:00|1007.6|1006.6|1008.4|1007.4|1008.7|1007.7|1007.6|1006.6|39
1655780100000|2022-06-21 02:55:00|1008.5|1007.5|1008.2|1007.2|1008.7|1007.7|1008|1007|11
1655780400000|2022-06-21 03:00:00|1009.4|1008.4|1009.5|1008.5|1009.5|1008.5|1009.4|1008.4|3
1655780700000|2022-06-21 03:05:00|1009.7|1008.7|1009.3|1008.3|1009.8|1008.8|1009.1|1008.1|12
1655781000000|2022-06-21 03:10:00|1009.5|1008.5|1010.9|1009.9|1010.9|1009.9|1009.5|1008.5|7
1655781300000|2022-06-21 03:15:00|1011.4|1010.4|1011|1010|1011.6|1010.6|1011|1010|10
1655781600000|2022-06-21 03:20:00|1010.7|1009.7|1011.6|1010.6|1011.8|1010.8|1010.7|1009.7|12
1655781900000|2022-06-21 03:25:00|1011.4|1010.4|1012.2|1011.2|1012.4|1011.4|1011.4|1010.4|33
1655782200000|2022-06-21 03:30:00|1012.3|1011.3|1013.1|1012.1|1013.1|1012.1|1011.9|1010.9|31
1655782500000|2022-06-21 03:35:00|1013.2|1012.2|1013.1|1012.1|1013.4|1012.4|1012.7|1011.7|53
1655782800000|2022-06-21 03:40:00|1013.2|1012.2|1014|1013|1014.1|1013.1|1013.1|1012.1|48
1655783100000|2022-06-21 03:45:00|1013.8|1012.8|1013.3|1012.3|1013.8|1012.8|1013.1|1012.1|63
1655783400000|2022-06-21 03:50:00|||||||||4
1655783700000|2022-06-21 03:55:00|1012.5|1011.5|1013|1012|1013|1012|1012.5|1011.5|7
1655784000000|2022-06-21 04:00:00|1013.2|1012.2|1013|1012|1013.2|1012.2|1013|1012|15
1655784300000|2022-06-21 04:05:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.6|1011.6|6
1655784600000|2022-06-21 04:10:00|1012.7|1011.7|1012.6|1011.6|1012.8|1011.8|1012.6|1011.6|4
1655784900000|2022-06-21 04:15:00|1012.5|1011.5|1013.1|1012.1|1013.1|1012.1|1012.5|1011.5|8
1655785200000|2022-06-21 04:20:00|1013.2|1012.2|1013.5|1012.5|1013.5|1012.5|1013.2|1012.2|7
1655785500000|2022-06-21 04:25:00|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|5
1655785800000|2022-06-21 04:30:00|1013.5|1012.5|1013.8|1012.8|1013.9|1012.9|1013.5|1012.5|27
1655786100000|2022-06-21 04:35:00|1013.9|1012.9|1013.7|1012.7|1013.9|1012.9|1013.6|1012.6|12
1655786400000|2022-06-21 04:40:00|1013.6|1012.6|1013.7|1012.7|1013.8|1012.8|1013.6|1012.6|10
1655786700000|2022-06-21 04:45:00|1013.5|1012.5|1013.5|1012.5|1013.6|1012.6|1013.5|1012.5|5
1655787000000|2022-06-21 04:50:00|1013.6|1012.6|1014.5|1013.5|1014.5|1013.5|1013.6|1012.6|43
1655787300000|2022-06-21 04:55:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|30
1655787600000|2022-06-21 05:00:00|1014.3|1013.3|1016|1015|1016.8|1015.8|1014.3|1013.3|186
1655787900000|2022-06-21 05:05:00|1015.6|1014.6|1013.9|1012.9|1015.6|1014.6|1013.8|1012.8|11
1655788200000|2022-06-21 05:10:00|1014.7|1013.7|1013.3|1012.3|1014.7|1013.7|1013.1|1012.1|12
1655788500000|2022-06-21 05:15:00|1013.2|1012.2|1014|1013|1014|1013|1013.2|1012.2|16
1655788800000|2022-06-21 05:20:00|1014.4|1013.4|1014|1013|1014.4|1013.4|1013.7|1012.7|21
1655789100000|2022-06-21 05:25:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1013.4|1012.4|15
1655789400000|2022-06-21 05:30:00|1013.8|1012.8|1013.2|1012.2|1014.1|1013.1|1013.2|1012.2|35
1655789700000|2022-06-21 05:35:00|1013.4|1012.4|1012.6|1011.6|1013.4|1012.4|1012.6|1011.6|31
1655790000000|2022-06-21 05:40:00|1013|1012|1012.9|1011.9|1013.1|1012.1|1011.7|1010.7|51
1655790300000|2022-06-21 05:45:00|1012.8|1011.8|1011.5|1010.5|1012.8|1011.8|1011.5|1010.5|21
1655790600000|2022-06-21 05:50:00|1011.6|1010.6|1011.7|1010.7|1011.7|1010.7|1010.9|1009.9|83
1655790900000|2022-06-21 05:55:00|1011.5|1010.5|1011|1010|1011.5|1010.5|1010|1009|77
1655791200000|2022-06-21 06:00:00|1011.1|1010.1|1011.5|1010.5|1012.2|1011.2|1011.1|1010.1|59
1655791500000|2022-06-21 06:05:00|1011.3|1010.3|1010.9|1009.9|1011.3|1010.3|1010.5|1009.5|81
1655791800000|2022-06-21 06:10:00|1011|1010|1009.5|1008.5|1011|1010|1009.1|1008.1|95
1655792100000|2022-06-21 06:15:00|1009.3|1008.3|1010.4|1009.4|1010.4|1009.4|1009.1|1008.1|78
1655792400000|2022-06-21 06:20:00|1010.3|1009.3|1009.5|1008.5|1010.4|1009.4|1009.5|1008.5|144
1655792700000|2022-06-21 06:25:00|1009.6|1008.6|1010.3|1009.3|1010.4|1009.4|1009|1008|40
1655793000000|2022-06-21 06:30:00|1010.1|1009.1|1011.5|1010.5|1011.6|1010.6|1010.1|1009.1|62
1655793300000|2022-06-21 06:35:00|1011.6|1010.6|1011.7|1010.7|1011.9|1010.9|1011.2|1010.2|75
1655793600000|2022-06-21 06:40:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.2|1010.2|111
1655793900000|2022-06-21 06:45:00|1011.5|1010.5|1012.7|1011.7|1012.7|1011.7|1011.5|1010.5|280
1655794200000|2022-06-21 06:50:00|1012.8|1011.8|1013.7|1012.7|1013.7|1012.7|1012.7|1011.7|510
1655794500000|2022-06-21 06:55:00|1013.4|1012.4|1013.1|1012.1|1013.6|1012.6|1012.9|1011.9|114
1655794800000|2022-06-21 07:00:00|1013.2|1012.2|1013.4|1012.4|1013.7|1012.7|1012.3|1011.3|534
1655795100000|2022-06-21 07:05:00|1013.8|1012.8|1014.3|1013.3|1014.8|1013.8|1013.5|1012.5|781
1655795400000|2022-06-21 07:10:00|1014.1|1013.1|1015.4|1014.4|1015.4|1014.4|1014.1|1013.1|251
1655795700000|2022-06-21 07:15:00|1015.5|1014.5|1015.7|1014.7|1016.3|1015.3|1015.4|1014.4|421
1655796000000|2022-06-21 07:20:00|1015.6|1014.6|1015.8|1014.8|1016.2|1015.2|1015.4|1014.4|341
1655796300000|2022-06-21 07:25:00|1015.7|1014.7|1016.2|1015.2|1016.2|1015.2|1015.3|1014.3|381
1655796600000|2022-06-21 07:30:00|1016.3|1015.3|1016.7|1015.7|1017.4|1016.4|1016.3|1015.3|351
1655796900000|2022-06-21 07:35:00|1016.6|1015.6|1017.4|1016.4|1017.5|1016.5|1016.6|1015.6|307
1655797200000|2022-06-21 07:40:00|1017.3|1016.3|1017.9|1016.9|1018|1017|1017.3|1016.3|186
1655797500000|2022-06-21 07:45:00|1017.8|1016.8|1017.7|1016.7|1018|1017|1017.3|1016.3|230
1655797800000|2022-06-21 07:50:00|1017.9|1016.9|1017.9|1016.9|1018.5|1017.5|1017.6|1016.6|315
1655798100000|2022-06-21 07:55:00|1018|1017|1017.9|1016.9|1018.3|1017.3|1017.6|1016.6|466
1655798400000|2022-06-21 08:00:00|1018|1017|1018.2|1017.2|1018.3|1017.3|1017.5|1016.5|307
1655798700000|2022-06-21 08:05:00|1018.1|1017.1|1018.8|1017.8|1018.8|1017.8|1017.6|1016.6|497
1655799000000|2022-06-21 08:10:00|1018.9|1017.9|1018.3|1017.3|1018.9|1017.9|1018.3|1017.3|281
1655799300000|2022-06-21 08:15:00|1018.2|1017.2|1017.7|1016.7|1018.2|1017.2|1017.3|1016.3|408
1655799600000|2022-06-21 08:20:00|1017.8|1016.8|1017.9|1016.9|1018|1017|1017.1|1016.1|312
1655799900000|2022-06-21 08:25:00|1017.8|1016.8|1017.3|1016.3|1017.8|1016.8|1017.1|1016.1|340
1655800200000|2022-06-21 08:30:00|1017.4|1016.4|1017|1016|1017.7|1016.7|1016.9|1015.9|796
1655800500000|2022-06-21 08:35:00|1017.1|1016.1|1016.5|1015.5|1017.4|1016.4|1016.2|1015.2|897
1655800800000|2022-06-21 08:40:00|1016.6|1015.6|1017|1016|1017.2|1016.2|1016.2|1015.2|235
1655801100000|2022-06-21 08:45:00|1016.8|1015.8|1017|1016|1017.2|1016.2|1016.8|1015.8|199
1655801400000|2022-06-21 08:50:00|1016.9|1015.9|1017|1016|1017.2|1016.2|1016.7|1015.7|154
1655801700000|2022-06-21 08:55:00|1016.9|1015.9|1017.4|1016.4|1017.4|1016.4|1016.8|1015.8|192
1655802000000|2022-06-21 09:00:00|1017.5|1016.5|1017.1|1016.1|1017.8|1016.8|1017|1016|222
1655802300000|2022-06-21 09:05:00|1017.2|1016.2|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|334
1655802600000|2022-06-21 09:10:00|1017|1016|1016.3|1015.3|1017.2|1016.2|1016.1|1015.1|340
1655802900000|2022-06-21 09:15:00|1016.2|1015.2|1016.5|1015.5|1016.7|1015.7|1015.8|1014.8|465
1655803200000|2022-06-21 09:20:00|1016.6|1015.6|1016.6|1015.6|1016.9|1015.9|1016.6|1015.6|114
1655803500000|2022-06-21 09:25:00|1016.7|1015.7|1016.6|1015.6|1016.9|1015.9|1016.5|1015.5|106
1655803800000|2022-06-21 09:30:00|1016.5|1015.5|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|124
1655804100000|2022-06-21 09:35:00|1016.7|1015.7|1017.4|1016.4|1017.6|1016.6|1016.6|1015.6|157
1655804400000|2022-06-21 09:40:00|1017.5|1016.5|1017.4|1016.4|1017.7|1016.7|1017.2|1016.2|100
1655804700000|2022-06-21 09:45:00|1017.3|1016.3|1017.3|1016.3|1017.6|1016.6|1017.3|1016.3|103
1655805000000|2022-06-21 09:50:00|1017.2|1016.2|1016.2|1015.2|1017.3|1016.3|1016.2|1015.2|104
1655805300000|2022-06-21 09:55:00|1016.4|1015.4|1016.5|1015.5|1016.5|1015.5|1015.8|1014.8|76
1655805600000|2022-06-21 10:00:00|1016.6|1015.6|1015.4|1014.4|1016.6|1015.6|1015.4|1014.4|198
1655805900000|2022-06-21 10:05:00|1015.3|1014.3|1016.2|1015.2|1016.4|1015.4|1015.1|1014.1|242
1655806200000|2022-06-21 10:10:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1015.4|1014.4|65
1655806500000|2022-06-21 10:15:00|1015.9|1014.9|1016.6|1015.6|1016.7|1015.7|1015.9|1014.9|109
1655806800000|2022-06-21 10:20:00|1016.8|1015.8|1016.4|1015.4|1016.9|1015.9|1016.3|1015.3|48
1655807100000|2022-06-21 10:25:00|1016.3|1015.3|1016.4|1015.4|1016.5|1015.5|1015.7|1014.7|158
1655807400000|2022-06-21 10:30:00|1016.2|1015.2|1017.1|1016.1|1017.1|1016.1|1016.2|1015.2|66
1655807700000|2022-06-21 10:35:00|1017|1016|1016.6|1015.6|1017.1|1016.1|1016.3|1015.3|88
1655808000000|2022-06-21 10:40:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.4|1015.4|74
1655808300000|2022-06-21 10:45:00|1016.5|1015.5|1017|1016|1017.1|1016.1|1016.5|1015.5|195
1655808600000|2022-06-21 10:50:00|1016.9|1015.9|1016.9|1015.9|1017.1|1016.1|1016.8|1015.8|112
1655808900000|2022-06-21 10:55:00|1016.8|1015.8|1016.2|1015.2|1016.8|1015.8|1015.8|1014.8|309
1655809200000|2022-06-21 11:00:00|1016.1|1015.1|1015.5|1014.5|1016.1|1015.1|1015.3|1014.3|451
1655809500000|2022-06-21 11:05:00|1015.4|1014.4|1014.8|1013.8|1015.5|1014.5|1014.8|1013.8|97
1655809800000|2022-06-21 11:10:00|1014.7|1013.7|1014.9|1013.9|1015.2|1014.2|1014.7|1013.7|68
1655810100000|2022-06-21 11:15:00|1014.8|1013.8|1015.2|1014.2|1015.3|1014.3|1014.6|1013.6|118
1655810400000|2022-06-21 11:20:00|1015|1014|1015|1014|1015.3|1014.3|1014.5|1013.5|76
1655810700000|2022-06-21 11:25:00|1014.9|1013.9|1015.2|1014.2|1015.2|1014.2|1014.9|1013.9|27
1655811000000|2022-06-21 11:30:00|1015.3|1014.3|1014.9|1013.9|1015.3|1014.3|1014.9|1013.9|25
1655811300000|2022-06-21 11:35:00|1014.7|1013.7|1014.9|1013.9|1014.9|1013.9|1014.7|1013.7|28
1655811600000|2022-06-21 11:40:00|1014.8|1013.8|1015.1|1014.1|1015.1|1014.1|1014.8|1013.8|23
1655811900000|2022-06-21 11:45:00|1015.2|1014.2|1014.1|1013.1|1015.2|1014.2|1014.1|1013.1|54
1655812200000|2022-06-21 11:50:00|1014.2|1013.2|1013.1|1012.1|1014.3|1013.3|1012.7|1011.7|226
1655812500000|2022-06-21 11:55:00|1013.2|1012.2|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|91
1655812800000|2022-06-21 12:00:00|1013.7|1012.7|1013.7|1012.7|1013.8|1012.8|1013.4|1012.4|125
1655813100000|2022-06-21 12:05:00|1013.8|1012.8|1013.1|1012.1|1013.9|1012.9|1013|1012|104
1655813400000|2022-06-21 12:10:00|1013.2|1012.2|1014.2|1013.2|1014.2|1013.2|1013.2|1012.2|100
1655813700000|2022-06-21 12:15:00|1014.3|1013.3|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|112
1655814000000|2022-06-21 12:20:00|1014.3|1013.3|1014.4|1013.4|1014.7|1013.7|1014.2|1013.2|66
1655814300000|2022-06-21 12:25:00|1014.5|1013.5|1014.4|1013.4|1014.8|1013.8|1014.3|1013.3|132
1655814600000|2022-06-21 12:30:00|1014.5|1013.5|1014.8|1013.8|1015.3|1014.3|1014.3|1013.3|58
1655814900000|2022-06-21 12:35:00|1014.9|1013.9|1014.4|1013.4|1015.1|1014.1|1014.4|1013.4|56
1655815200000|2022-06-21 12:40:00|1014.2|1013.2|1014.2|1013.2|1014.5|1013.5|1014|1013|180
1655815500000|2022-06-21 12:45:00|1014.4|1013.4|1014.5|1013.5|1014.7|1013.7|1014.3|1013.3|37
1655815800000|2022-06-21 12:50:00|1014.6|1013.6|1014.2|1013.2|1014.6|1013.6|1014.1|1013.1|64
1655816100000|2022-06-21 12:55:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.2|1012.2|173
1655816400000|2022-06-21 13:00:00|1013.4|1012.4|1014.5|1013.5|1014.5|1013.5|1013.4|1012.4|170
1655816700000|2022-06-21 13:05:00|1014.6|1013.6|1014.9|1013.9|1015|1014|1013.9|1012.9|77
1655817000000|2022-06-21 13:10:00|1014.8|1013.8|1014.7|1013.7|1014.9|1013.9|1014.1|1013.1|57
1655817300000|2022-06-21 13:15:00|1014.6|1013.6|1014.3|1013.3|1014.7|1013.7|1014.3|1013.3|137
1655817600000|2022-06-21 13:20:00|1014.2|1013.2|1014.4|1013.4|1014.5|1013.5|1014|1013|82
1655817900000|2022-06-21 13:25:00|1014.2|1013.2|1014|1013|1014.2|1013.2|1013.4|1012.4|450
1655818200000|2022-06-21 13:30:00|1013.7|1013.2|1014.3|1013.8|1015|1014.5|1012.8|1012.3|5191
1655818500000|2022-06-21 13:35:00|1014.4|1013.9|1014.5|1014|1016.3|1015.8|1013.9|1013.4|2485
1655818800000|2022-06-21 13:40:00|1014.4|1013.9|1014.2|1013.7|1015.6|1015.1|1014.1|1013.6|3113
1655819100000|2022-06-21 13:45:00|1014.1|1013.6|1013.9|1013.4|1014.5|1014|1012.7|1012.2|3317
1655819400000|2022-06-21 13:50:00|1014|1013.5|1015.7|1015.2|1016.1|1015.6|1013.4|1012.9|1738
1655819700000|2022-06-21 13:55:00|1015.6|1015.1|1018.4|1017.9|1018.6|1018.1|1015.4|1014.9|1976
1655820000000|2022-06-21 14:00:00|1018.3|1017.8|1018.2|1017.7|1018.6|1018.1|1017.5|1017|1742
1655820300000|2022-06-21 14:05:00|1018.1|1017.6|1016.5|1016|1018.5|1018|1016.2|1015.7|1412
1655820600000|2022-06-21 14:10:00|1016.6|1016.1|1017.9|1017.4|1018|1017.5|1016.2|1015.7|895
1655820900000|2022-06-21 14:15:00|1018|1017.5|1018.5|1018|1018.6|1018.1|1017|1016.5|1402
1655821200000|2022-06-21 14:20:00|1018.4|1017.9|1019|1018.5|1019.2|1018.7|1017.8|1017.3|1055
1655821500000|2022-06-21 14:25:00|1018.9|1018.4|1017.3|1016.8|1019.2|1018.7|1017|1016.5|746
1655821800000|2022-06-21 14:30:00|1017.4|1016.9|1017.3|1016.8|1018.9|1018.4|1016.8|1016.3|1164
1655822100000|2022-06-21 14:35:00|1017.2|1016.7|1018.5|1018|1018.8|1018.3|1016.9|1016.4|782
1655822400000|2022-06-21 14:40:00|1018.7|1018.2|1018.8|1018.3|1019.6|1019.1|1018.4|1017.9|790
1655822700000|2022-06-21 14:45:00|1018.7|1018.2|1019.3|1018.8|1019.6|1019.1|1018.4|1017.9|327
1655823000000|2022-06-21 14:50:00|1019.2|1018.7|1019.5|1019|1019.9|1019.4|1019.2|1018.7|780
1655823300000|2022-06-21 14:55:00|1019.7|1019.2|1019.6|1019.1|1020.2|1019.7|1019.6|1019.1|559
1655823600000|2022-06-21 15:00:00|1019.7|1019.2|1020.2|1019.7|1020.2|1019.7|1019.2|1018.7|677
1655823900000|2022-06-21 15:05:00|1020.1|1019.6|1019.5|1019|1020.2|1019.7|1019.2|1018.7|922
1655824200000|2022-06-21 15:10:00|1019.6|1019.1|1019.1|1018.6|1019.7|1019.2|1018.5|1018|907
1655824500000|2022-06-21 15:15:00|1019|1018.5|1019.2|1018.7|1019.6|1019.1|1018.8|1018.3|554
1655824800000|2022-06-21 15:20:00|1019.4|1018.9|1018.3|1017.8|1019.5|1019|1018.3|1017.8|644
1655825100000|2022-06-21 15:25:00|1018.4|1017.9|1019.4|1018.9|1019.4|1018.9|1018.3|1017.8|2112
1655825400000|2022-06-21 15:30:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1018.9|1018.4|602
1655825700000|2022-06-21 15:35:00|1019.1|1018.6|1017.3|1016.8|1019.3|1018.8|1017.2|1016.7|1110
1655826000000|2022-06-21 15:40:00|1017.2|1016.7|1017.9|1017.4|1018.3|1017.8|1016.9|1016.4|631
1655826300000|2022-06-21 15:45:00|1017.7|1017.2|1017.5|1017|1017.9|1017.4|1016.9|1016.4|467
1655826600000|2022-06-21 15:50:00|1017.7|1017.2|1016.8|1016.3|1018.1|1017.6|1016.7|1016.2|378
1655826900000|2022-06-21 15:55:00|1016.7|1016.2|1016|1015.5|1017.1|1016.6|1016|1015.5|477
1655827200000|2022-06-21 16:00:00|1016.1|1015.6|1016.6|1016.1|1017.4|1016.9|1016.1|1015.6|499
1655827500000|2022-06-21 16:05:00|1016.5|1016|1016.1|1015.6|1016.8|1016.3|1016|1015.5|418
1655827800000|2022-06-21 16:10:00|1016.2|1015.7|1016.4|1015.9|1016.6|1016.1|1015.6|1015.1|451
1655828100000|2022-06-21 16:15:00|1016.5|1016|1016.7|1016.2|1016.8|1016.3|1016.1|1015.6|407
1655828400000|2022-06-21 16:20:00|1016.6|1016.1|1016.8|1016.3|1017|1016.5|1016.2|1015.7|534
1655828700000|2022-06-21 16:25:00|1016.9|1016.4|1016.8|1016.3|1017.1|1016.6|1016.4|1015.9|192
1655829000000|2022-06-21 16:30:00|1016.7|1016.2|1017|1016.5|1017.1|1016.6|1016.3|1015.8|156
1655829300000|2022-06-21 16:35:00|1017.1|1016.6|1017.2|1016.7|1017.5|1017|1016.9|1016.4|262
1655829600000|2022-06-21 16:40:00|1017.3|1016.8|1017.5|1017|1017.6|1017.1|1016.8|1016.3|371
1655829900000|2022-06-21 16:45:00|1017.4|1016.9|1017.4|1016.9|1017.8|1017.3|1017.1|1016.6|182
1655830200000|2022-06-21 16:50:00|1017.3|1016.8|1017.7|1017.2|1017.8|1017.3|1017.2|1016.7|317
1655830500000|2022-06-21 16:55:00|1017.6|1017.1|1018.1|1017.6|1018.2|1017.7|1017.6|1017.1|224
1655830800000|2022-06-21 17:00:00|1018|1017.5|1017.5|1017|1018.1|1017.6|1017.3|1016.8|343
1655831100000|2022-06-21 17:05:00|1017.6|1017.1|1017.2|1016.7|1017.6|1017.1|1017|1016.5|312
1655831400000|2022-06-21 17:10:00|1017.1|1016.6|1018.2|1017.7|1018.3|1017.8|1017.1|1016.6|469
1655831700000|2022-06-21 17:15:00|1018.3|1017.8|1017.6|1017.1|1018.3|1017.8|1017.6|1017.1|279
1655832000000|2022-06-21 17:20:00|1017.8|1017.3|1016.9|1016.4|1017.8|1017.3|1016.7|1016.2|782
1655832300000|2022-06-21 17:25:00|1016.8|1016.3|1015.9|1015.4|1016.8|1016.3|1015.8|1015.3|1144
1655832600000|2022-06-21 17:30:00|1016|1015.5|1017|1016.5|1017|1016.5|1016|1015.5|337
1655832900000|2022-06-21 17:35:00|1016.9|1016.4|1016|1015.5|1017.1|1016.6|1016|1015.5|376
1655833200000|2022-06-21 17:40:00|1015.9|1015.4|1016.3|1015.8|1016.4|1015.9|1015.7|1015.2|460
1655833500000|2022-06-21 17:45:00|1016.2|1015.7|1017|1016.5|1017|1016.5|1016.1|1015.6|417
1655833800000|2022-06-21 17:50:00|1017.1|1016.6|1016.5|1016|1017.1|1016.6|1016.5|1016|277
1655834100000|2022-06-21 17:55:00|1016.3|1015.8|1016.4|1015.9|1016.7|1016.2|1016|1015.5|210
1655834400000|2022-06-21 18:00:00|1016.3|1015.8|1015.9|1015.4|1016.4|1015.9|1015.5|1015|237
1655834700000|2022-06-21 18:05:00|1015.8|1015.3|1016|1015.5|1016.3|1015.8|1015.6|1015.1|497
1655835000000|2022-06-21 18:10:00|1015.9|1015.4|1015.5|1015|1016.2|1015.7|1015.4|1014.9|348
1655835300000|2022-06-21 18:15:00|1015.4|1014.9|1016|1015.5|1016.4|1015.9|1015.4|1014.9|170
1655835600000|2022-06-21 18:20:00|1016.1|1015.6|1016.2|1015.7|1016.8|1016.3|1015.9|1015.4|213
1655835900000|2022-06-21 18:25:00|1016.1|1015.6|1016|1015.5|1016.3|1015.8|1015.8|1015.3|292
1655836200000|2022-06-21 18:30:00|1016.2|1015.7|1017|1016.5|1017|1016.5|1016.2|1015.7|132
1655836500000|2022-06-21 18:35:00|1017.1|1016.6|1016.1|1015.6|1017.1|1016.6|1015.9|1015.4|194
1655836800000|2022-06-21 18:40:00|1016|1015.5|1017.1|1016.6|1017.2|1016.7|1016|1015.5|567
1655837100000|2022-06-21 18:45:00|1017|1016.5|1015.9|1015.4|1017.1|1016.6|1015.9|1015.4|599
1655837400000|2022-06-21 18:50:00|1016|1015.5|1017.4|1016.9|1017.4|1016.9|1015.8|1015.3|336
1655837700000|2022-06-21 18:55:00|1017.3|1016.8|1017.2|1016.7|1017.5|1017|1017|1016.5|124
1655838000000|2022-06-21 19:00:00|1017.3|1016.8|1017.8|1017.3|1017.9|1017.4|1017.1|1016.6|503
1655838300000|2022-06-21 19:05:00|1017.7|1017.2|1018|1017.5|1018.1|1017.6|1017.5|1017|217
1655838600000|2022-06-21 19:10:00|1018.1|1017.6|1018.8|1018.3|1018.9|1018.4|1018|1017.5|246
1655838900000|2022-06-21 19:15:00|1018.9|1018.4|1018.3|1017.8|1019|1018.5|1018|1017.5|698
1655839200000|2022-06-21 19:20:00|1018.2|1017.7|1018.2|1017.7|1018.6|1018.1|1017.8|1017.3|181
1655839500000|2022-06-21 19:25:00|1018.1|1017.6|1018.4|1017.9|1018.4|1017.9|1017.5|1017|295
1655839800000|2022-06-21 19:30:00|1018.5|1018|1017.6|1017.1|1018.6|1018.1|1017.5|1017|407
1655840100000|2022-06-21 19:35:00|1017.5|1017|1017|1016.5|1017.5|1017|1016.7|1016.2|341
1655840400000|2022-06-21 19:40:00|1017.1|1016.6|1016.9|1016.4|1017.1|1016.6|1016.5|1016|864
1655840700000|2022-06-21 19:45:00|1016.8|1016.3|1016.8|1016.3|1017|1016.5|1016.5|1016|700
1655841000000|2022-06-21 19:50:00|1017.2|1016.7|1017.2|1016.7|1017.6|1017.1|1016.8|1016.3|1468
1655841300000|2022-06-21 19:55:00|1017.1|1016.6|1016.5|1016|1017.2|1016.7|1016|1015.5|7516
1655841600000|2022-06-21 20:00:00|1016.7|1015.7|1016.9|1015.9|1016.9|1015.9|1016|1015|893
1655841900000|2022-06-21 20:05:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1016.9|1015.9|140
1655842200000|2022-06-21 20:10:00|1017|1016|1017.4|1016.4|1017.4|1016.4|1017|1016|91
1655842500000|2022-06-21 20:15:00|1017.3|1016.3|1017.4|1016.4|1017.4|1016.4|1017.3|1016.3|51
1655842800000|2022-06-21 20:20:00|1017.6|1016.6|1017.2|1016.2|1017.6|1016.6|1017.2|1016.2|13
1655843100000|2022-06-21 20:25:00|1017.3|1016.3|1017.2|1016.2|1017.4|1016.4|1017.2|1016.2|5
1655843400000|2022-06-21 20:30:00|1017.3|1016.3|1017.7|1016.7|1017.7|1016.7|1017.3|1016.3|35
1655843700000|2022-06-21 20:35:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|2
1655844000000|2022-06-21 20:40:00|1017.4|1016.4|1017.4|1016.4|1017.5|1016.5|1017.3|1016.3|9
1655844300000|2022-06-21 20:45:00|1017.3|1016.3|1017.4|1016.4|1017.5|1016.5|1017.2|1016.2|29
1655844600000|2022-06-21 20:50:00|||||||||1
1655844900000|2022-06-21 20:55:00|1017.5|1016.5|1017.4|1016.4|1017.6|1016.6|1017.2|1016.2|65
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|1016.2|1014.2|1017.9|1015.9|1016.2|1014.2|0
1655849100000|2022-06-21 22:05:00|1016.3|1014.3|1016.5|1014.5|1016.7|1014.7|1015.9|1013.9|0
1655849400000|2022-06-21 22:10:00|1016.6|1014.6|1016.6|1014.6|1016.6|1014.6|1016.2|1014.2|0
1655849700000|2022-06-21 22:15:00|1016.5|1014.5|1016.4|1014.4|1016.6|1014.6|1016.2|1014.2|0
1655850000000|2022-06-21 22:20:00|1016.3|1014.3|1017|1015|1017.1|1015.1|1016.2|1014.2|0
1655850300000|2022-06-21 22:25:00|1017.1|1015.1|1016.9|1014.9|1017.1|1015.1|1016.7|1014.7|0
1655850600000|2022-06-21 22:30:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.4|1014.4|0
1655850900000|2022-06-21 22:35:00|1016.8|1014.8|1016.2|1014.2|1016.8|1014.8|1016.1|1014.1|0
1655851200000|2022-06-21 22:40:00|1016.3|1014.3|1016.8|1014.8|1016.8|1014.8|1016.3|1014.3|0
1655851500000|2022-06-21 22:45:00|1016.7|1014.7|1016.6|1014.6|1017|1015|1016.6|1014.6|0
1655851800000|2022-06-21 22:50:00|1016.7|1014.7|1016.6|1014.6|1016.9|1014.9|1016.6|1014.6|0
1655852100000|2022-06-21 22:55:00|1016.7|1014.7|1017.1|1015.1|1017.1|1015.1|1016.5|1014.5|0
1655852400000|2022-06-21 23:00:00|1017|1015|1016.6|1014.6|1017.1|1015.1|1016.4|1014.4|0
1655852700000|2022-06-21 23:05:00|1016.7|1014.7|1016.2|1014.2|1016.7|1014.7|1016.2|1014.2|0
1655853000000|2022-06-21 23:10:00|1016.3|1014.3|1016|1014|1016.3|1014.3|1015.9|1013.9|0
1655853300000|2022-06-21 23:15:00|1016.1|1014.1|1015.6|1013.6|1016.1|1014.1|1015.6|1013.6|0
1655853600000|2022-06-21 23:20:00|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|0
1655853900000|2022-06-21 23:25:00|1015.7|1013.7|1015.8|1013.8|1016|1014|1015.7|1013.7|0
1655854200000|2022-06-21 23:30:00|1015.7|1013.7|1016.5|1014.5|1016.5|1014.5|1015.7|1013.7|0
1655854500000|2022-06-21 23:35:00|1016.4|1014.4|1016.4|1014.4|1016.5|1014.5|1016.2|1014.2|0
1655854800000|2022-06-21 23:40:00|1016.5|1014.5|1016.1|1014.1|1016.5|1014.5|1015.9|1013.9|0
1655855100000|2022-06-21 23:45:00|1016|1014|1016.5|1014.5|1016.6|1014.6|1016|1014|0
1655855400000|2022-06-21 23:50:00|1016.6|1014.6|1016.8|1014.8|1016.9|1014.9|1016.5|1014.5|0
1655855700000|2022-06-21 23:55:00|1016.9|1014.9|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|0
1655856000000|2022-06-22 00:00:00|1016.6|1015.6|1013.8|1012.8|1016.6|1015.6|1013.7|1012.7|48
1655856300000|2022-06-22 00:05:00|1014|1013|1013.1|1012.1|1015.2|1014.2|1013|1012|82
1655856600000|2022-06-22 00:10:00|1013|1012|1011.6|1010.6|1013|1012|1011.6|1010.6|83
1655856900000|2022-06-22 00:15:00|1011.5|1010.5|1011.9|1010.9|1012.4|1011.4|1011.2|1010.2|111
1655857200000|2022-06-22 00:20:00|1012.3|1011.3|1011.9|1010.9|1012.6|1011.6|1011.9|1010.9|15
1655857500000|2022-06-22 00:25:00|1011.7|1010.7|1012.6|1011.6|1012.7|1011.7|1011.7|1010.7|22
1655857800000|2022-06-22 00:30:00|1012.4|1011.4|1011.2|1010.2|1012.6|1011.6|1011.2|1010.2|44
1655858100000|2022-06-22 00:35:00|1011.1|1010.1|1011.3|1010.3|1011.6|1010.6|1011.1|1010.1|8
1655858400000|2022-06-22 00:40:00|1011.1|1010.1|1011|1010|1011.1|1010.1|1011|1010|9
1655858700000|2022-06-22 00:45:00|1010.9|1009.9|1010.1|1009.1|1010.9|1009.9|1009.6|1008.6|143
1655859000000|2022-06-22 00:50:00|1009.9|1008.9|1009.5|1008.5|1009.9|1008.9|1009.5|1008.5|38
1655859300000|2022-06-22 00:55:00|1009.6|1008.6|1010.1|1009.1|1010.1|1009.1|1009.6|1008.6|13
1655859600000|2022-06-22 01:00:00|1010.2|1009.2|1008.8|1007.8|1010.4|1009.4|1008.8|1007.8|57
1655859900000|2022-06-22 01:05:00|1008.7|1007.7|1009|1008|1009.5|1008.5|1008.7|1007.7|29
1655860200000|2022-06-22 01:10:00|1008.9|1007.9|1008.9|1007.9|1009.2|1008.2|1008.7|1007.7|9
1655860500000|2022-06-22 01:15:00|1008.6|1007.6|1009.6|1008.6|1010.3|1009.3|1007.6|1006.6|66
1655860800000|2022-06-22 01:20:00|1009.4|1008.4|1009.2|1008.2|1010|1009|1008.9|1007.9|20
1655861100000|2022-06-22 01:25:00|1009.4|1008.4|1008.7|1007.7|1009.4|1008.4|1008.7|1007.7|14
1655861400000|2022-06-22 01:30:00|1008.6|1007.6|1008.9|1007.9|1010.4|1009.4|1008.6|1007.6|106
1655861700000|2022-06-22 01:35:00|1009.2|1008.2|1008.5|1007.5|1009.2|1008.2|1007.6|1006.6|48
1655862000000|2022-06-22 01:40:00|1007.8|1006.8|1005.9|1004.9|1008|1007|1005.9|1004.9|45
1655862300000|2022-06-22 01:45:00|1005.5|1004.5|1007.2|1006.2|1007.5|1006.5|1005.2|1004.2|144
1655862600000|2022-06-22 01:50:00|1007|1006|1006.1|1005.1|1007.4|1006.4|1005.8|1004.8|40
1655862900000|2022-06-22 01:55:00|1006.5|1005.5|1008|1007|1008|1007|1005.9|1004.9|78
1655863200000|2022-06-22 02:00:00|1008.2|1007.2|1008.2|1007.2|1008.8|1007.8|1008|1007|52
1655863500000|2022-06-22 02:05:00|1008.3|1007.3|1007.2|1006.2|1008.5|1007.5|1007.1|1006.1|20
1655863800000|2022-06-22 02:10:00|1007.4|1006.4|1008.1|1007.1|1008.8|1007.8|1007.4|1006.4|46
1655864100000|2022-06-22 02:15:00|1007|1006|1006.3|1005.3|1007.7|1006.7|1006.2|1005.2|28
1655864400000|2022-06-22 02:20:00|1006.5|1005.5|1006.3|1005.3|1006.5|1005.5|1005.8|1004.8|26
1655864700000|2022-06-22 02:25:00|1006.4|1005.4|1006.9|1005.9|1006.9|1005.9|1006.1|1005.1|11
1655865000000|2022-06-22 02:30:00|1006.5|1005.5|1006.5|1005.5|1006.8|1005.8|1006.2|1005.2|59
1655865300000|2022-06-22 02:35:00|1006.4|1005.4|1004.5|1003.5|1006.8|1005.8|1004.2|1003.2|197
1655865600000|2022-06-22 02:40:00|1004.2|1003.2|1004|1003|1004.4|1003.4|1003.4|1002.4|71
1655865900000|2022-06-22 02:45:00|1003.7|1002.7|1003.2|1002.2|1004.2|1003.2|1003.2|1002.2|14
1655866200000|2022-06-22 02:50:00|1002.9|1001.9|1002.5|1001.5|1002.9|1001.9|1002.2|1001.2|23
1655866500000|2022-06-22 02:55:00|1002.4|1001.4|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|144
1655866800000|2022-06-22 03:00:00|1001.2|1000.2|1001.2|1000.2|1002.1|1001.1|1001.1|1000.1|72
1655867100000|2022-06-22 03:05:00|1001.3|1000.3|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|65
1655867400000|2022-06-22 03:10:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.5|999.5|56
1655867700000|2022-06-22 03:15:00|1001.3|1000.3|1001.1|1000.1|1001.9|1000.9|1001.1|1000.1|46
1655868000000|2022-06-22 03:20:00|1001|1000|1001|1000|1001.2|1000.2|1000.6|999.6|44
1655868300000|2022-06-22 03:25:00|1001.1|1000.1|1002.3|1001.3|1002.6|1001.6|1001.1|1000.1|42
1655868600000|2022-06-22 03:30:00|1002.1|1001.1|1001.5|1000.5|1002.2|1001.2|1001.3|1000.3|38
1655868900000|2022-06-22 03:35:00|1001.3|1000.3|1000.9|999.9|1001.3|1000.3|1000.2|999.2|49
1655869200000|2022-06-22 03:40:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1000.6|999.6|39
1655869500000|2022-06-22 03:45:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1001.2|1000.2|14
1655869800000|2022-06-22 03:50:00|1001.4|1000.4|1001.7|1000.7|1001.7|1000.7|1001.2|1000.2|8
1655870100000|2022-06-22 03:55:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1655870400000|2022-06-22 04:00:00|1001.4|1000.4|1001.1|1000.1|1001.4|1000.4|1000.8|999.8|24
1655870700000|2022-06-22 04:05:00|1000.9|999.9|1000.8|999.8|1000.9|999.9|1000.6|999.6|9
1655871000000|2022-06-22 04:10:00|1000.7|999.7|1000.4|999.4|1000.7|999.7|1000.2|999.2|7
1655871300000|2022-06-22 04:15:00|1000.7|999.7|1001|1000|1001|1000|1000.7|999.7|8
1655871600000|2022-06-22 04:20:00|1000.8|999.8|1000.9|999.9|1001|1000|1000.8|999.8|7
1655871900000|2022-06-22 04:25:00|1001|1000|1000.8|999.8|1001|1000|1000.8|999.8|3
1655872200000|2022-06-22 04:30:00|1000.9|999.9|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|13
1655872800000|2022-06-22 04:40:00|1001.1|1000.1|1001|1000|1001.1|1000.1|1001|1000|8
1655873100000|2022-06-22 04:45:00|1000.9|999.9|1001.4|1000.4|1001.5|1000.5|1000.8|999.8|25
1655873400000|2022-06-22 04:50:00|1001.5|1000.5|1001|1000|1001.8|1000.8|1001|1000|36
1655873700000|2022-06-22 04:55:00|1000.9|999.9|1001|1000|1001.1|1000.1|1000.9|999.9|12
1655874000000|2022-06-22 05:00:00|1000.6|999.6|1001.8|1000.8|1001.9|1000.9|999.8|998.8|72
1655874300000|2022-06-22 05:05:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.1|1000.1|32
1655874600000|2022-06-22 05:10:00|1002|1001|1000.3|999.3|1002.2|1001.2|1000.3|999.3|39
1655874900000|2022-06-22 05:15:00|1000.1|999.1|1001|1000|1001.1|1000.1|1000.1|999.1|80
1655875200000|2022-06-22 05:20:00|1000.7|999.7|1002.3|1001.3|1002.3|1001.3|1000.4|999.4|27
1655875500000|2022-06-22 05:25:00|1001.8|1000.8|1001.7|1000.7|1002|1001|1001.4|1000.4|27
1655875800000|2022-06-22 05:30:00|1001.5|1000.5|1000.5|999.5|1001.7|1000.7|1000.5|999.5|28
1655876100000|2022-06-22 05:35:00|1000|999|999.9|998.9|1000.1|999.1|999.2|998.2|39
1655876400000|2022-06-22 05:40:00|999.8|998.8|999.6|998.6|1000.3|999.3|999.5|998.5|23
1655876700000|2022-06-22 05:45:00|999.7|998.7|999.2|998.2|999.7|998.7|998.7|997.7|113
1655877000000|2022-06-22 05:50:00|999.1|998.1|997.6|996.6|999.2|998.2|997.6|996.6|103
1655877300000|2022-06-22 05:55:00|997.4|996.4|997.9|996.9|998.1|997.1|997.3|996.3|90
1655877600000|2022-06-22 06:00:00|997.6|996.6|997.7|996.7|998.5|997.5|997.6|996.6|156
1655877900000|2022-06-22 06:05:00|997.5|996.5|998.2|997.2|998.6|997.6|997.5|996.5|43
1655878200000|2022-06-22 06:10:00|997.9|996.9|996.7|995.7|998|997|996.6|995.6|103
1655878500000|2022-06-22 06:15:00|996.8|995.8|995.5|994.5|997|996|995.3|994.3|155
1655878800000|2022-06-22 06:20:00|995.4|994.4|995.6|994.6|996.1|995.1|995.2|994.2|334
1655879100000|2022-06-22 06:25:00|995.5|994.5|995.3|994.3|996.1|995.1|994.7|993.7|233
1655879400000|2022-06-22 06:30:00|995.2|994.2|993.9|992.9|995.7|994.7|993.9|992.9|268
1655879700000|2022-06-22 06:35:00|994|993|994.1|993.1|994.4|993.4|992.9|991.9|402
1655880000000|2022-06-22 06:40:00|994.4|993.4|994.3|993.3|994.5|993.5|993.9|992.9|52
1655880300000|2022-06-22 06:45:00|994.6|993.6|995|994|995.1|994.1|994.4|993.4|101
1655880600000|2022-06-22 06:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|72
1655880900000|2022-06-22 06:55:00|994.5|993.5|995.2|994.2|995.2|994.2|994.5|993.5|78
1655881200000|2022-06-22 07:00:00|995.4|994.4|993.3|992.3|995.5|994.5|993.2|992.2|330
1655881500000|2022-06-22 07:05:00|993.2|992.2|990.6|989.6|993.2|992.2|990.1|989.1|732
1655881800000|2022-06-22 07:10:00|990.5|989.5|990.9|989.9|990.9|989.9|989.3|988.3|729
1655882100000|2022-06-22 07:15:00|991|990|990.8|989.8|991.5|990.5|990.6|989.6|220
1655882400000|2022-06-22 07:20:00|990.6|989.6|990.2|989.2|990.6|989.6|989.3|988.3|188
1655882700000|2022-06-22 07:25:00|990.4|989.4|990.1|989.1|991|990|990.1|989.1|158
1655883000000|2022-06-22 07:30:00|989.9|988.9|991.7|990.7|992|991|989.7|988.7|146
1655883300000|2022-06-22 07:35:00|991.9|990.9|991|990|992.1|991.1|991|990|165
1655883600000|2022-06-22 07:40:00|991.1|990.1|991|990|991.9|990.9|990.9|989.9|134
1655883900000|2022-06-22 07:45:00|990.9|989.9|990.4|989.4|991.3|990.3|990|989|111
1655884200000|2022-06-22 07:50:00|990.6|989.6|989.9|988.9|990.9|989.9|989.7|988.7|378
1655884500000|2022-06-22 07:55:00|989.8|988.8|990.2|989.2|990.5|989.5|989.7|988.7|232
1655884800000|2022-06-22 08:00:00|990.1|989.1|988.9|987.9|990.3|989.3|988.3|987.3|450
1655885100000|2022-06-22 08:05:00|988.8|987.8|989|988|989|988|988|987|272
1655885400000|2022-06-22 08:10:00|988.9|987.9|990.2|989.2|990.8|989.8|988.9|987.9|223
1655885700000|2022-06-22 08:15:00|990.1|989.1|990.2|989.2|990.7|989.7|989.6|988.6|217
1655886000000|2022-06-22 08:20:00|990.1|989.1|990|989|990.7|989.7|989.7|988.7|163
1655886300000|2022-06-22 08:25:00|990.1|989.1|989.7|988.7|990.2|989.2|989.5|988.5|302
1655886600000|2022-06-22 08:30:00|989.9|988.9|990.7|989.7|991.1|990.1|989.6|988.6|312
1655886900000|2022-06-22 08:35:00|991|990|991.3|990.3|991.9|990.9|990.8|989.8|479
1655887200000|2022-06-22 08:40:00|991.1|990.1|990.8|989.8|991.5|990.5|990.7|989.7|147
1655887500000|2022-06-22 08:45:00|990.7|989.7|990.1|989.1|990.7|989.7|990|989|164
1655887800000|2022-06-22 08:50:00|990.2|989.2|993.4|992.4|993.7|992.7|990.2|989.2|1971
1655888100000|2022-06-22 08:55:00|993.5|992.5|993.1|992.1|993.8|992.8|993.1|992.1|132
1655888400000|2022-06-22 09:00:00|993.2|992.2|993.7|992.7|994.4|993.4|993.2|992.2|146
1655888700000|2022-06-22 09:05:00|993.4|992.4|993.4|992.4|993.7|992.7|993.3|992.3|118
1655889000000|2022-06-22 09:10:00|993.5|992.5|992.6|991.6|993.5|992.5|992.6|991.6|455
1655889300000|2022-06-22 09:15:00|992.8|991.8|993.6|992.6|993.8|992.8|992.1|991.1|197
1655889600000|2022-06-22 09:20:00|993.7|992.7|994.2|993.2|994.4|993.4|993.7|992.7|139
1655889900000|2022-06-22 09:25:00|994.1|993.1|994.1|993.1|994.5|993.5|993.7|992.7|138
1655890200000|2022-06-22 09:30:00|994.3|993.3|993.4|992.4|994.3|993.3|993.3|992.3|77
1655890500000|2022-06-22 09:35:00|993.5|992.5|993.8|992.8|994.1|993.1|993.3|992.3|109
1655890800000|2022-06-22 09:40:00|994.1|993.1|994.5|993.5|994.7|993.7|993.5|992.5|91
1655891100000|2022-06-22 09:45:00|994.4|993.4|993.4|992.4|994.7|993.7|993.4|992.4|121
1655891400000|2022-06-22 09:50:00|993.6|992.6|994.3|993.3|994.3|993.3|993.2|992.2|156
1655891700000|2022-06-22 09:55:00|994.2|993.2|993.9|992.9|994.3|993.3|993.9|992.9|219
1655892000000|2022-06-22 10:00:00|994|993|994.4|993.4|994.6|993.6|993.7|992.7|204
1655892300000|2022-06-22 10:05:00|994.5|993.5|994.5|993.5|994.8|993.8|994.2|993.2|183
1655892600000|2022-06-22 10:10:00|994.6|993.6|994.5|993.5|994.8|993.8|994|993|183
1655892900000|2022-06-22 10:15:00|994.6|993.6|994|993|994.8|993.8|993.9|992.9|118
1655893200000|2022-06-22 10:20:00|994.1|993.1|994.5|993.5|994.9|993.9|994|993|352
1655893500000|2022-06-22 10:25:00|994.6|993.6|994.7|993.7|994.8|993.8|994.5|993.5|231
1655893800000|2022-06-22 10:30:00|994.8|993.8|994.5|993.5|995|994|994.2|993.2|148
1655894100000|2022-06-22 10:35:00|994.6|993.6|994.3|993.3|995|994|994.3|993.3|129
1655894400000|2022-06-22 10:40:00|994.4|993.4|994|993|994.4|993.4|993.9|992.9|70
1655894700000|2022-06-22 10:45:00|994.1|993.1|994.5|993.5|994.6|993.6|994|993|58
1655895000000|2022-06-22 10:50:00|994.7|993.7|994.9|993.9|995|994|994.5|993.5|63
1655895300000|2022-06-22 10:55:00|994.7|993.7|994.3|993.3|994.7|993.7|994.2|993.2|46
1655895600000|2022-06-22 11:00:00|994.4|993.4|994.7|993.7|995.6|994.6|994.4|993.4|641
1655895900000|2022-06-22 11:05:00|994.6|993.6|993.9|992.9|994.7|993.7|993.4|992.4|533
1655896200000|2022-06-22 11:10:00|994.1|993.1|993.9|992.9|994.7|993.7|993.8|992.8|396
1655896500000|2022-06-22 11:15:00|994|993|995.3|994.3|995.4|994.4|994|993|387
1655896800000|2022-06-22 11:20:00|995.2|994.2|994.8|993.8|995.5|994.5|994.8|993.8|282
1655897100000|2022-06-22 11:25:00|995.1|994.1|996.2|995.2|996.2|995.2|994.6|993.6|101
1655897400000|2022-06-22 11:30:00|996.1|995.1|995.5|994.5|996.2|995.2|995.5|994.5|45
1655897700000|2022-06-22 11:35:00|995.7|994.7|995.8|994.8|996.1|995.1|995.4|994.4|282
1655898000000|2022-06-22 11:40:00|995.9|994.9|995.2|994.2|996|995|995.2|994.2|155
1655898300000|2022-06-22 11:45:00|995.1|994.1|994.3|993.3|995.1|994.1|994.3|993.3|253
1655898600000|2022-06-22 11:50:00|994.5|993.5|994.5|993.5|994.6|993.6|994.2|993.2|128
1655898900000|2022-06-22 11:55:00|994.3|993.3|993.8|992.8|994.6|993.6|993.6|992.6|66
1655899200000|2022-06-22 12:00:00|993.9|992.9|993.8|992.8|994.3|993.3|993.4|992.4|156
1655899500000|2022-06-22 12:05:00|993.9|992.9|993.3|992.3|993.9|992.9|993.1|992.1|75
1655899800000|2022-06-22 12:10:00|993.4|992.4|993.4|992.4|993.9|992.9|993.1|992.1|108
1655900100000|2022-06-22 12:15:00|993.3|992.3|992.7|991.7|993.5|992.5|992.4|991.4|145
1655900400000|2022-06-22 12:20:00|992.5|991.5|992.5|991.5|992.8|991.8|992.4|991.4|132
1655900700000|2022-06-22 12:25:00|992.6|991.6|993|992|993|992|992.5|991.5|360
1655901000000|2022-06-22 12:30:00|992.9|991.9|992.3|991.3|993|992|991.9|990.9|300
1655901300000|2022-06-22 12:35:00|992.2|991.2|991.7|990.7|992.4|991.4|991.4|990.4|162
1655901600000|2022-06-22 12:40:00|991.8|990.8|992.5|991.5|992.5|991.5|991.5|990.5|156
1655901900000|2022-06-22 12:45:00|992.4|991.4|991.9|990.9|992.6|991.6|991.9|990.9|225
1655902200000|2022-06-22 12:50:00|991.8|990.8|992.7|991.7|993.4|992.4|991.4|990.4|206
1655902500000|2022-06-22 12:55:00|992.8|991.8|993.6|992.6|993.7|992.7|992.7|991.7|109
1655902800000|2022-06-22 13:00:00|993.7|992.7|993.7|992.7|993.9|992.9|993.2|992.2|239
1655903100000|2022-06-22 13:05:00|993.6|992.6|993.8|992.8|993.8|992.8|993.1|992.1|170
1655903400000|2022-06-22 13:10:00|993.9|992.9|994.1|993.1|994.4|993.4|993.2|992.2|172
1655903700000|2022-06-22 13:15:00|994.4|993.4|994.2|993.2|994.4|993.4|993.7|992.7|134
1655904000000|2022-06-22 13:20:00|994.1|993.1|994.6|993.6|995.2|994.2|994.1|993.1|190
1655904300000|2022-06-22 13:25:00|994.5|993.5|995.4|994.4|995.8|994.8|994.1|993.1|759
1655904600000|2022-06-22 13:30:00|995.1|994.6|996.9|996.4|997.5|997|993.4|992.9|4685
1655904900000|2022-06-22 13:35:00|996.8|996.3|996.6|996.1|998.3|997.8|995.4|994.9|2665
1655905200000|2022-06-22 13:40:00|996.7|996.2|996.7|996.2|997.3|996.8|995.1|994.6|2999
1655905500000|2022-06-22 13:45:00|996.6|996.1|995.5|995|997.7|997.2|995.5|995|2075
1655905800000|2022-06-22 13:50:00|995.6|995.1|998.1|997.6|998.1|997.6|993.8|993.3|3232
1655906100000|2022-06-22 13:55:00|998.2|997.7|996.8|996.3|998.6|998.1|996.8|996.3|2231
1655906400000|2022-06-22 14:00:00|997.1|996.6|996.5|996|997.4|996.9|995.2|994.7|1814
1655906700000|2022-06-22 14:05:00|996.4|995.9|997.7|997.2|997.8|997.3|995.5|995|1092
1655907000000|2022-06-22 14:10:00|997.8|997.3|998.3|997.8|998.6|998.1|996.8|996.3|2762
1655907300000|2022-06-22 14:15:00|998.2|997.7|999.5|999|999.9|999.4|998.1|997.6|2355
1655907600000|2022-06-22 14:20:00|999.4|998.9|1001.9|1001.4|1002.1|1001.6|999.1|998.6|2018
1655907900000|2022-06-22 14:25:00|1001.8|1001.3|1001.8|1001.3|1002.3|1001.8|1001.3|1000.8|1504
1655908200000|2022-06-22 14:30:00|1002|1001.5|1002.9|1002.4|1003.3|1002.8|1001.6|1001.1|1434
1655908500000|2022-06-22 14:35:00|1002.8|1002.3|1003.9|1003.4|1004.3|1003.8|1002.7|1002.2|941
1655908800000|2022-06-22 14:40:00|1004.1|1003.6|1003.7|1003.2|1004.1|1003.6|1002.9|1002.4|1340
1655909100000|2022-06-22 14:45:00|1003.6|1003.1|1002.5|1002|1003.8|1003.3|1001.7|1001.2|760
1655909400000|2022-06-22 14:50:00|1002.4|1001.9|1003.3|1002.8|1003.6|1003.1|1002.3|1001.8|550
1655909700000|2022-06-22 14:55:00|1003.2|1002.7|1003.3|1002.8|1003.7|1003.2|1002.8|1002.3|907
1655910000000|2022-06-22 15:00:00|1003.4|1002.9|1001.4|1000.9|1003.4|1002.9|1000.5|1000|1547
1655910300000|2022-06-22 15:05:00|1001.3|1000.8|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|728
1655910600000|2022-06-22 15:10:00|1001.2|1000.7|1000.3|999.8|1001.7|1001.2|1000.3|999.8|658
1655910900000|2022-06-22 15:15:00|1000.2|999.7|1001.4|1000.9|1001.7|1001.2|1000.2|999.7|771
1655911200000|2022-06-22 15:20:00|1001.5|1001|1001.4|1000.9|1001.8|1001.3|1000.4|999.9|1055
1655911500000|2022-06-22 15:25:00|1001.3|1000.8|1001.8|1001.3|1002.2|1001.7|1001.2|1000.7|955
1655911800000|2022-06-22 15:30:00|1001.7|1001.2|1002.2|1001.7|1003.2|1002.7|1001.6|1001.1|1362
1655912100000|2022-06-22 15:35:00|1002|1001.5|1002.3|1001.8|1002.5|1002|1001.9|1001.4|740
1655912400000|2022-06-22 15:40:00|1002.4|1001.9|999.5|999|1002.5|1002|999.5|999|1353
1655912700000|2022-06-22 15:45:00|999.7|999.2|999.3|998.8|999.7|999.2|998.4|997.9|634
1655913000000|2022-06-22 15:50:00|999.4|998.9|997.4|996.9|999.4|998.9|997.3|996.8|743
1655913300000|2022-06-22 15:55:00|997.5|997|997.1|996.6|997.9|997.4|997|996.5|619
1655913600000|2022-06-22 16:00:00|997.2|996.7|998.2|997.7|999|998.5|997.2|996.7|1286
1655913900000|2022-06-22 16:05:00|997.9|997.4|996.8|996.3|997.9|997.4|996.5|996|813
1655914200000|2022-06-22 16:10:00|996.7|996.2|997.4|996.9|997.8|997.3|996.4|995.9|529
1655914500000|2022-06-22 16:15:00|997.6|997.1|998.3|997.8|998.3|997.8|997.1|996.6|436
1655914800000|2022-06-22 16:20:00|998.1|997.6|998.1|997.6|998.6|998.1|997.9|997.4|222
1655915100000|2022-06-22 16:25:00|998|997.5|998.6|998.1|999.1|998.6|997.9|997.4|152
1655915400000|2022-06-22 16:30:00|998.5|998|999.7|999.2|999.7|999.2|998.4|997.9|301
1655915700000|2022-06-22 16:35:00|999.8|999.3|999.5|999|1000.3|999.8|999.4|998.9|320
1655916000000|2022-06-22 16:40:00|999.6|999.1|1000.5|1000|1000.5|1000|999.6|999.1|379
1655916300000|2022-06-22 16:45:00|1000.4|999.9|999.8|999.3|1000.5|1000|999.6|999.1|661
1655916600000|2022-06-22 16:50:00|999.9|999.4|1000|999.5|1000.1|999.6|999.1|998.6|308
1655916900000|2022-06-22 16:55:00|1000.1|999.6|1000.4|999.9|1000.5|1000|999.6|999.1|490
1655917200000|2022-06-22 17:00:00|1000.5|1000|999.6|999.1|1000.7|1000.2|999.1|998.6|599
1655917500000|2022-06-22 17:05:00|999.5|999|999.8|999.3|1000|999.5|999.4|998.9|506
1655917800000|2022-06-22 17:10:00|999.9|999.4|1001|1000.5|1001|1000.5|999.9|999.4|479
1655918100000|2022-06-22 17:15:00|1000.9|1000.4|1001.7|1001.2|1002|1001.5|1000.6|1000.1|1002
1655918400000|2022-06-22 17:20:00|1001.8|1001.3|1002.4|1001.9|1002.4|1001.9|1001.6|1001.1|555
1655918700000|2022-06-22 17:25:00|1002.3|1001.8|1002.5|1002|1003|1002.5|1002|1001.5|887
1655919000000|2022-06-22 17:30:00|1002.4|1001.9|1001.6|1001.1|1002.5|1002|1001.6|1001.1|345
1655919300000|2022-06-22 17:35:00|1001.5|1001|1002.4|1001.9|1002.5|1002|1001.2|1000.7|288
1655919600000|2022-06-22 17:40:00|1002.3|1001.8|1002.6|1002.1|1002.6|1002.1|1002|1001.5|495
1655919900000|2022-06-22 17:45:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|487
1655920200000|2022-06-22 17:50:00|1002.9|1002.4|1002|1001.5|1003|1002.5|1001.8|1001.3|317
1655920500000|2022-06-22 17:55:00|1001.9|1001.4|1002.4|1001.9|1002.4|1001.9|1001.4|1000.9|634
1655920800000|2022-06-22 18:00:00|1002.5|1002|1002.5|1002|1002.8|1002.3|1002.2|1001.7|531
1655921100000|2022-06-22 18:05:00|1002.6|1002.1|1004.1|1003.6|1004.3|1003.8|1002.5|1002|885
1655921400000|2022-06-22 18:10:00|1004|1003.5|1004.1|1003.6|1004.1|1003.6|1003.3|1002.8|294
1655921700000|2022-06-22 18:15:00|1004|1003.5|1004|1003.5|1004.4|1003.9|1003.7|1003.2|578
1655922000000|2022-06-22 18:20:00|1004.1|1003.6|1003.4|1002.9|1004.1|1003.6|1002.8|1002.3|493
1655922300000|2022-06-22 18:25:00|1003.3|1002.8|1001.9|1001.4|1003.4|1002.9|1001.7|1001.2|241
1655922600000|2022-06-22 18:30:00|1002|1001.5|1002|1001.5|1002.2|1001.7|1001.8|1001.3|206
1655922900000|2022-06-22 18:35:00|1001.9|1001.4|1001.5|1001|1002|1001.5|1001.5|1001|273
1655923200000|2022-06-22 18:40:00|1001.4|1000.9|1001.3|1000.8|1001.8|1001.3|1000.7|1000.2|199
1655923500000|2022-06-22 18:45:00|1001.2|1000.7|1000.4|999.9|1001.6|1001.1|1000.3|999.8|256
1655923800000|2022-06-22 18:50:00|1000.3|999.8|1000.7|1000.2|1000.9|1000.4|1000|999.5|262
1655924100000|2022-06-22 18:55:00|1000.8|1000.3|1001.1|1000.6|1001.5|1001|1000.8|1000.3|378
1655924400000|2022-06-22 19:00:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.1|999.6|469
1655924700000|2022-06-22 19:05:00|1001|1000.5|1000.4|999.9|1001.4|1000.9|1000.2|999.7|505
1655925000000|2022-06-22 19:10:00|1000.3|999.8|1000.3|999.8|1000.9|1000.4|999.6|999.1|433
1655925300000|2022-06-22 19:15:00|1000.2|999.7|1000.2|999.7|1000.7|1000.2|999.8|999.3|372
1655925600000|2022-06-22 19:20:00|1000.1|999.6|1000.3|999.8|1000.8|1000.3|1000|999.5|628
1655925900000|2022-06-22 19:25:00|999.9|999.4|998.8|998.3|1000.1|999.6|998.6|998.1|365
1655926200000|2022-06-22 19:30:00|998.7|998.2|998.8|998.3|999.7|999.2|998.6|998.1|1239
1655926500000|2022-06-22 19:35:00|998.7|998.2|998|997.5|998.9|998.4|997.6|997.1|843
1655926800000|2022-06-22 19:40:00|997.9|997.4|998.2|997.7|998.4|997.9|997.2|996.7|399
1655927100000|2022-06-22 19:45:00|998.1|997.6|997.9|997.4|998.2|997.7|997.3|996.8|485
1655927400000|2022-06-22 19:50:00|997.5|997|998.9|998.4|999.2|998.7|997.4|996.9|1078
1655927700000|2022-06-22 19:55:00|999|998.5|997.7|997.2|999.4|998.9|997.4|996.9|6371
1655928000000|2022-06-22 20:00:00|997.2|996.2|997.4|996.4|998|997|996.9|995.9|1469
1655928300000|2022-06-22 20:05:00|997.5|996.5|997.5|996.5|997.9|996.9|997.5|996.5|59
1655928600000|2022-06-22 20:10:00|997.7|996.7|997.9|996.9|997.9|996.9|997.7|996.7|18
1655928900000|2022-06-22 20:15:00|997.8|996.8|997.2|996.2|998.1|997.1|996.9|995.9|90
1655929200000|2022-06-22 20:20:00|997.3|996.3|997.4|996.4|997.4|996.4|997.1|996.1|61
1655929500000|2022-06-22 20:25:00|997.5|996.5|996.6|995.6|997.5|996.5|996.6|995.6|90
1655929800000|2022-06-22 20:30:00|996.7|995.7|996.7|995.7|996.7|995.7|996.7|995.7|5
1655930100000|2022-06-22 20:35:00|996.5|995.5|996.8|995.8|997|996|996.5|995.5|21
1655930400000|2022-06-22 20:40:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|2
1655930700000|2022-06-22 20:45:00|996.8|995.8|997.3|996.3|997.3|996.3|996.7|995.7|59
1655931000000|2022-06-22 20:50:00|997.2|996.2|997.2|996.2|997.2|996.2|997.2|996.2|1
1655931300000|2022-06-22 20:55:00|997.3|996.3|996.9|995.9|997.3|996.3|996.7|995.7|72
1655934900000|2022-06-22 21:55:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|1
1655935200000|2022-06-22 22:00:00|997.2|995.5|997.6|995.6|998.1|996.1|997.1|995.1|0
1655935500000|2022-06-22 22:05:00|997.5|995.5|996.6|994.6|997.5|995.5|996|994|0
1655935800000|2022-06-22 22:10:00|996.5|994.5|997.1|995.1|997.1|995.1|996.5|994.5|0
1655936100000|2022-06-22 22:15:00|997|995|996.5|994.5|997.4|995.4|996.5|994.5|0
1655936400000|2022-06-22 22:20:00|996.6|994.6|995.9|993.9|996.7|994.7|995.9|993.9|0
1655936700000|2022-06-22 22:25:00|995.8|993.8|996.1|994.1|996.3|994.3|995.6|993.6|0
1655937000000|2022-06-22 22:30:00|996.2|994.2|995.9|993.9|996.2|994.2|995.7|993.7|0
1655937300000|2022-06-22 22:35:00|996|994|996.2|994.2|996.4|994.4|996|994|0
1655937600000|2022-06-22 22:40:00|996.1|994.1|996.4|994.4|996.5|994.5|995.9|993.9|0
1655937900000|2022-06-22 22:45:00|996.3|994.3|996.5|994.5|996.7|994.7|996.1|994.1|0
1655938200000|2022-06-22 22:50:00|996.6|994.6|996.3|994.3|996.6|994.6|996.1|994.1|0
1655938500000|2022-06-22 22:55:00|996.2|994.2|996.5|994.5|996.5|994.5|996.1|994.1|0
1655938800000|2022-06-22 23:00:00|996.4|994.4|996|994|996.5|994.5|996|994|0
1655939100000|2022-06-22 23:05:00|995.9|993.9|995|993|996.1|994.1|995|993|0
1655939400000|2022-06-22 23:10:00|995.1|993.1|994.6|992.6|995.2|993.2|994.4|992.4|0
1655939700000|2022-06-22 23:15:00|994.7|992.7|994.8|992.8|994.9|992.9|994.5|992.5|0
1655940000000|2022-06-22 23:20:00|994.9|992.9|993.5|991.5|994.9|992.9|993.4|991.4|0
1655940300000|2022-06-22 23:25:00|993.4|991.4|993.2|991.2|993.5|991.5|993.1|991.1|0
1655940600000|2022-06-22 23:30:00|993.3|991.3|992.5|990.5|993.3|991.3|992.2|990.2|0
1655940900000|2022-06-22 23:35:00|992.4|990.4|991.7|989.7|992.4|990.4|991.4|989.4|0
1655941200000|2022-06-22 23:40:00|991.8|989.8|992.4|990.4|992.7|990.7|991.8|989.8|0
1655941500000|2022-06-22 23:45:00|992.5|990.5|992|990|992.5|990.5|991.8|989.8|0
1655941800000|2022-06-22 23:50:00|992.1|990.1|992.7|990.7|992.9|990.9|992|990|0
1655942100000|2022-06-22 23:55:00|992.6|990.6|993.1|991.1|993.3|991.3|992.6|990.6|0
1655942400000|2022-06-23 00:00:00|993.9|992.9|995.1|994.1|995.1|994.1|993|992|20
1655942700000|2022-06-23 00:05:00|994.5|993.5|994.8|993.8|994.8|993.8|994.5|993.5|14
1655943000000|2022-06-23 00:10:00|995|994|994.6|993.6|995.2|994.2|994.3|993.3|10
1655943300000|2022-06-23 00:15:00|994.9|993.9|995.3|994.3|996.8|995.8|994.9|993.9|104
1655943600000|2022-06-23 00:20:00|995.2|994.2|995.3|994.3|995.6|994.6|995.1|994.1|55
1655943900000|2022-06-23 00:25:00|995.4|994.4|994.8|993.8|995.5|994.5|994.8|993.8|56
1655944200000|2022-06-23 00:30:00|993.8|992.8|993.9|992.9|993.9|992.9|993.4|992.4|15
1655944500000|2022-06-23 00:35:00|994.3|993.3|994.5|993.5|994.5|993.5|994|993|71
1655944800000|2022-06-23 00:40:00|994.9|993.9|995.8|994.8|996|995|994.9|993.9|59
1655945100000|2022-06-23 00:45:00|995.5|994.5|996.6|995.6|996.9|995.9|995.5|994.5|20
1655945400000|2022-06-23 00:50:00|996.7|995.7|998.6|997.6|998.9|997.9|996.4|995.4|16
1655945700000|2022-06-23 00:55:00|998.7|997.7|998.8|997.8|999.6|998.6|998.7|997.7|18
1655946000000|2022-06-23 01:00:00|998.4|997.4|997.4|996.4|998.5|997.5|997|996|42
1655946300000|2022-06-23 01:05:00|997.3|996.3|998|997|998|997|996.5|995.5|71
1655946600000|2022-06-23 01:10:00|997.9|996.9|995.7|994.7|998.1|997.1|995.7|994.7|32
1655946900000|2022-06-23 01:15:00|995.9|994.9|994.1|993.1|996.5|995.5|994.1|993.1|65
1655947200000|2022-06-23 01:20:00|994.8|993.8|996.5|995.5|997.2|996.2|994.8|993.8|9
1655947500000|2022-06-23 01:25:00|996.3|995.3|996.7|995.7|996.8|995.8|995.7|994.7|44
1655947800000|2022-06-23 01:30:00|996.1|995.1|998.1|997.1|999|998|996.1|995.1|125
1655948100000|2022-06-23 01:35:00|997.6|996.6|999.1|998.1|999.1|998.1|997|996|52
1655948400000|2022-06-23 01:40:00|998.4|997.4|996.1|995.1|998.6|997.6|996|995|8
1655948700000|2022-06-23 01:45:00|997.2|996.2|995.4|994.4|997.2|996.2|995.4|994.4|43
1655949000000|2022-06-23 01:50:00|994.7|993.7|994|993|994.7|993.7|994|993|13
1655949300000|2022-06-23 01:55:00|993.6|992.6|991.7|990.7|993.8|992.8|991|990|39
1655949600000|2022-06-23 02:00:00|991.8|990.8|991.9|990.9|992|991|991.4|990.4|8
1655949900000|2022-06-23 02:05:00|992.1|991.1|992.4|991.4|992.9|991.9|991.7|990.7|64
1655950200000|2022-06-23 02:10:00|992.1|991.1|991.8|990.8|993.1|992.1|990.7|989.7|53
1655950500000|2022-06-23 02:15:00|991.1|990.1|989.5|988.5|991.1|990.1|989.4|988.4|24
1655950800000|2022-06-23 02:20:00|989.7|988.7|988.6|987.6|989.7|988.7|987.9|986.9|56
1655951100000|2022-06-23 02:25:00|988.7|987.7|989.3|988.3|989.4|988.4|988.3|987.3|46
1655951400000|2022-06-23 02:30:00|989.4|988.4|991.3|990.3|991.3|990.3|989.4|988.4|24
1655951700000|2022-06-23 02:35:00|991.6|990.6|992.4|991.4|992.4|991.4|990.6|989.6|46
1655952000000|2022-06-23 02:40:00|992|991|991.3|990.3|992|991|991.3|990.3|2
1655952300000|2022-06-23 02:45:00|991.5|990.5|993.5|992.5|993.5|992.5|991.5|990.5|7
1655952600000|2022-06-23 02:50:00|993.6|992.6|992.7|991.7|993.6|992.6|992.7|991.7|7
1655952900000|2022-06-23 02:55:00|992.2|991.2|991.8|990.8|992.3|991.3|991.8|990.8|7
1655953200000|2022-06-23 03:00:00|992.6|991.6|990.9|989.9|992.6|991.6|990.8|989.8|10
1655953500000|2022-06-23 03:05:00|991.8|990.8|991.1|990.1|991.8|990.8|991.1|990.1|3
1655953800000|2022-06-23 03:10:00|993.6|992.6|992.8|991.8|993.6|992.6|992.7|991.7|24
1655954100000|2022-06-23 03:15:00|992.1|991.1|993|992|993|992|992.1|991.1|7
1655954400000|2022-06-23 03:20:00|993.2|992.2|993.4|992.4|993.6|992.6|993|992|8
1655954700000|2022-06-23 03:25:00|993.5|992.5|992.6|991.6|993.5|992.5|992.5|991.5|10
1655955000000|2022-06-23 03:30:00|992.8|991.8|992.6|991.6|992.8|991.8|992.1|991.1|8
1655955300000|2022-06-23 03:35:00|993.1|992.1|993.8|992.8|993.8|992.8|992.8|991.8|8
1655955600000|2022-06-23 03:40:00|993.5|992.5|992.8|991.8|993.6|992.6|992.8|991.8|16
1655955900000|2022-06-23 03:45:00|992.9|991.9|992.7|991.7|992.9|991.9|992.5|991.5|7
1655956200000|2022-06-23 03:50:00|992.6|991.6|992.5|991.5|992.7|991.7|992.2|991.2|15
1655956500000|2022-06-23 03:55:00|993|992|992|991|993|992|992|991|17
1655956800000|2022-06-23 04:00:00|991.6|990.6|992|991|992.3|991.3|991.4|990.4|55
1655957100000|2022-06-23 04:05:00|991.4|990.4|991.1|990.1|991.6|990.6|990.9|989.9|14
1655957400000|2022-06-23 04:10:00|991.5|990.5|992.2|991.2|992.2|991.2|991.5|990.5|5
1655957700000|2022-06-23 04:15:00|992.7|991.7|992.3|991.3|992.9|991.9|992.1|991.1|22
1655958000000|2022-06-23 04:20:00|992.7|991.7|993.5|992.5|993.6|992.6|992.4|991.4|19
1655958300000|2022-06-23 04:25:00|993.8|992.8|994.6|993.6|994.9|993.9|993.8|992.8|16
1655958600000|2022-06-23 04:30:00|994.7|993.7|995.5|994.5|995.8|994.8|994.3|993.3|34
1655958900000|2022-06-23 04:35:00|995.7|994.7|996.3|995.3|996.3|995.3|995.5|994.5|22
1655959200000|2022-06-23 04:40:00|996.6|995.6|997.6|996.6|998|997|996.5|995.5|291
1655959500000|2022-06-23 04:45:00|997.7|996.7|997.1|996.1|997.7|996.7|997.1|996.1|5
1655959800000|2022-06-23 04:50:00|997.5|996.5|996.8|995.8|997.5|996.5|996.8|995.8|2
1655960100000|2022-06-23 04:55:00|996.4|995.4|995.8|994.8|996.4|995.4|995.8|994.8|25
1655960400000|2022-06-23 05:00:00|995.7|994.7|995.7|994.7|996.1|995.1|995.5|994.5|35
1655960700000|2022-06-23 05:05:00|996|995|996.1|995.1|997|996|996|995|8
1655961000000|2022-06-23 05:10:00|995.9|994.9|995.6|994.6|995.9|994.9|995.6|994.6|8
1655961300000|2022-06-23 05:15:00|996.3|995.3|996.5|995.5|997.2|996.2|996.2|995.2|16
1655961600000|2022-06-23 05:20:00|997.1|996.1|996.1|995.1|997.1|996.1|996|995|5
1655961900000|2022-06-23 05:25:00|996.4|995.4|998|997|998.6|997.6|996.4|995.4|65
1655962200000|2022-06-23 05:30:00|998.2|997.2|999.3|998.3|1000.1|999.1|998.2|997.2|178
1655962500000|2022-06-23 05:35:00|999.7|998.7|1000.3|999.3|1001.5|1000.5|999.7|998.7|134
1655962800000|2022-06-23 05:40:00|999.7|998.7|1000.1|999.1|1000.6|999.6|999.3|998.3|35
1655963100000|2022-06-23 05:45:00|999.8|998.8|999.6|998.6|999.8|998.8|999.6|998.6|2
1655963400000|2022-06-23 05:50:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|1
1655964000000|2022-06-23 06:00:00|998.8|997.8|998.5|997.5|999.2|998.2|997.6|996.6|37
1655964300000|2022-06-23 06:05:00|998.1|997.1|997|996|998.6|997.6|996.9|995.9|187
1655964600000|2022-06-23 06:10:00|997.1|996.1|997|996|998|997|996.7|995.7|132
1655964900000|2022-06-23 06:15:00|997.1|996.1|996.9|995.9|997.5|996.5|996.6|995.6|179
1655965200000|2022-06-23 06:20:00|996.8|995.8|995.6|994.6|996.8|995.8|995.4|994.4|105
1655965500000|2022-06-23 06:25:00|995.5|994.5|995.8|994.8|996.4|995.4|995.5|994.5|60
1655965800000|2022-06-23 06:30:00|995.5|994.5|996.2|995.2|996.5|995.5|995.4|994.4|183
1655966100000|2022-06-23 06:35:00|996.3|995.3|996.9|995.9|997|996|996|995|90
1655966400000|2022-06-23 06:40:00|997|996|998|997|998.1|997.1|996.9|995.9|164
1655966700000|2022-06-23 06:45:00|998.1|997.1|997.8|996.8|998.3|997.3|997.8|996.8|71
1655967000000|2022-06-23 06:50:00|997.9|996.9|997.6|996.6|997.9|996.9|997.1|996.1|84
1655967300000|2022-06-23 06:55:00|997.4|996.4|998.1|997.1|998.7|997.7|996.9|995.9|224
1655967600000|2022-06-23 07:00:00|998.2|997.2|997.2|996.2|998.2|997.2|996.6|995.6|177
1655967900000|2022-06-23 07:05:00|997.4|996.4|995.6|994.6|998|997|995.6|994.6|143
1655968200000|2022-06-23 07:10:00|995.4|994.4|996|995|996.2|995.2|995.4|994.4|162
1655968500000|2022-06-23 07:15:00|995.6|994.6|994|993|995.6|994.6|993.3|992.3|837
1655968800000|2022-06-23 07:20:00|993.7|992.7|992.6|991.6|993.7|992.7|992.3|991.3|531
1655969100000|2022-06-23 07:25:00|992.8|991.8|993.5|992.5|993.6|992.6|992.4|991.4|202
1655969400000|2022-06-23 07:30:00|993.6|992.6|993.4|992.4|993.7|992.7|991.8|990.8|397
1655969700000|2022-06-23 07:35:00|993.2|992.2|992.7|991.7|993.3|992.3|991.4|990.4|277
1655970000000|2022-06-23 07:40:00|992.5|991.5|993.4|992.4|993.7|992.7|992|991|282
1655970300000|2022-06-23 07:45:00|993.1|992.1|993.5|992.5|993.9|992.9|993|992|199
1655970600000|2022-06-23 07:50:00|993.4|992.4|992|991|993.4|992.4|991.9|990.9|194
1655970900000|2022-06-23 07:55:00|991.9|990.9|992.7|991.7|993|992|991.5|990.5|701
1655971200000|2022-06-23 08:00:00|992.6|991.6|994.6|993.6|994.6|993.6|992|991|340
1655971500000|2022-06-23 08:05:00|994.5|993.5|995.9|994.9|995.9|994.9|994.1|993.1|555
1655971800000|2022-06-23 08:10:00|996|995|997.6|996.6|998.2|997.2|995.5|994.5|644
1655972100000|2022-06-23 08:15:00|997.5|996.5|996.9|995.9|997.9|996.9|996.3|995.3|200
1655972400000|2022-06-23 08:20:00|997|996|996.4|995.4|997|996|996.1|995.1|72
1655972700000|2022-06-23 08:25:00|996.6|995.6|996|995|997|996|996|995|77
1655973000000|2022-06-23 08:30:00|996.1|995.1|995|994|996.2|995.2|995|994|397
1655973300000|2022-06-23 08:35:00|995.1|994.1|994.7|993.7|995.2|994.2|994.7|993.7|76
1655973600000|2022-06-23 08:40:00|994.8|993.8|994.7|993.7|995.4|994.4|994.6|993.6|96
1655973900000|2022-06-23 08:45:00|994.9|993.9|995.1|994.1|995.2|994.2|994.4|993.4|100
1655974200000|2022-06-23 08:50:00|995.4|994.4|994.8|993.8|995.4|994.4|994.7|993.7|70
1655974500000|2022-06-23 08:55:00|994.9|993.9|995|994|995.1|994.1|994.4|993.4|127
1655974800000|2022-06-23 09:00:00|995.1|994.1|996.4|995.4|996.6|995.6|994.9|993.9|141
1655975100000|2022-06-23 09:05:00|996.5|995.5|996.3|995.3|996.8|995.8|996.3|995.3|97
1655975400000|2022-06-23 09:10:00|996.5|995.5|997.9|996.9|998|997|996.5|995.5|231
1655975700000|2022-06-23 09:15:00|998.1|997.1|997.6|996.6|998.3|997.3|997.6|996.6|299
1655976000000|2022-06-23 09:20:00|997.7|996.7|997.6|996.6|998.1|997.1|997.5|996.5|87
1655976300000|2022-06-23 09:25:00|997.4|996.4|997.4|996.4|997.6|996.6|997.1|996.1|160
1655976600000|2022-06-23 09:30:00|997.3|996.3|996.7|995.7|997.3|996.3|996.4|995.4|80
1655976900000|2022-06-23 09:35:00|996.5|995.5|996.9|995.9|997.2|996.2|996.3|995.3|34
1655977200000|2022-06-23 09:40:00|997|996|997.7|996.7|998|997|997|996|250
1655977500000|2022-06-23 09:45:00|997.8|996.8|997.5|996.5|998.1|997.1|997.2|996.2|187
1655977800000|2022-06-23 09:50:00|997.6|996.6|998|997|998.1|997.1|997.4|996.4|185
1655978100000|2022-06-23 09:55:00|998.1|997.1|998.6|997.6|999|998|998.1|997.1|270
1655978400000|2022-06-23 10:00:00|998.5|997.5|997.9|996.9|998.6|997.6|997.8|996.8|65
1655978700000|2022-06-23 10:05:00|998|997|998.3|997.3|998.6|997.6|997.9|996.9|94
1655979000000|2022-06-23 10:10:00|998.4|997.4|998.6|997.6|999|998|998.1|997.1|106
1655979300000|2022-06-23 10:15:00|998.7|997.7|998.6|997.6|999.1|998.1|998.4|997.4|115
1655979600000|2022-06-23 10:20:00|998.7|997.7|999.4|998.4|999.4|998.4|998.5|997.5|159
1655979900000|2022-06-23 10:25:00|999.3|998.3|999.4|998.4|999.7|998.7|999.2|998.2|130
1655980200000|2022-06-23 10:30:00|999.3|998.3|999|998|999.4|998.4|998.4|997.4|108
1655980500000|2022-06-23 10:35:00|998.9|997.9|999.5|998.5|999.8|998.8|998.8|997.8|63
1655980800000|2022-06-23 10:40:00|999.7|998.7|999.8|998.8|999.8|998.8|999.6|998.6|26
1655981100000|2022-06-23 10:45:00|999.7|998.7|1000.5|999.5|1000.5|999.5|999.3|998.3|54
1655981400000|2022-06-23 10:50:00|1000.6|999.6|1000.6|999.6|1001|1000|1000.5|999.5|77
1655981700000|2022-06-23 10:55:00|1000.8|999.8|1000.8|999.8|1001.4|1000.4|1000.8|999.8|144
1655982000000|2022-06-23 11:00:00|1000.9|999.9|1000.7|999.7|1001|1000|1000.6|999.6|111
1655982300000|2022-06-23 11:05:00|1000.6|999.6|999.9|998.9|1000.6|999.6|999.7|998.7|101
1655982600000|2022-06-23 11:10:00|999.8|998.8|999.9|998.9|999.9|998.9|999.5|998.5|87
1655982900000|2022-06-23 11:15:00|1000|999|1000.2|999.2|1000.6|999.6|999.9|998.9|106
1655983200000|2022-06-23 11:20:00|1000.4|999.4|1000.6|999.6|1000.7|999.7|1000.4|999.4|61
1655983500000|2022-06-23 11:25:00|1000.5|999.5|1001.4|1000.4|1001.4|1000.4|1000.2|999.2|71
1655983800000|2022-06-23 11:30:00|1001.3|1000.3|1000.3|999.3|1001.3|1000.3|1000.1|999.1|197
1655984100000|2022-06-23 11:35:00|1000.4|999.4|1000.4|999.4|1000.5|999.5|1000.1|999.1|164
1655984400000|2022-06-23 11:40:00|1000.3|999.3|1000.5|999.5|1000.7|999.7|999.3|998.3|903
1655984700000|2022-06-23 11:45:00|1000.3|999.3|1000.7|999.7|1000.9|999.9|1000|999|96
1655985000000|2022-06-23 11:50:00|1000.6|999.6|1000.5|999.5|1000.7|999.7|1000.1|999.1|31
1655985300000|2022-06-23 11:55:00|1000.3|999.3|999.9|998.9|1000.4|999.4|999.8|998.8|25
1655985600000|2022-06-23 12:00:00|1000|999|998.9|997.9|1000|999|998.9|997.9|60
1655985900000|2022-06-23 12:05:00|998.8|997.8|998.4|997.4|998.9|997.9|998.4|997.4|74
1655986200000|2022-06-23 12:10:00|998.3|997.3|998.5|997.5|999|998|998.2|997.2|76
1655986500000|2022-06-23 12:15:00|998.4|997.4|998.9|997.9|999.2|998.2|998.4|997.4|237
1655986800000|2022-06-23 12:20:00|999.1|998.1|999|998|999.3|998.3|998.7|997.7|57
1655987100000|2022-06-23 12:25:00|999.1|998.1|998.4|997.4|999.1|998.1|998.4|997.4|51
1655987400000|2022-06-23 12:30:00|998.6|997.6|997.5|996.5|998.7|997.7|997.3|996.3|224
1655987700000|2022-06-23 12:35:00|997.4|996.4|997.1|996.1|997.6|996.6|997|996|88
1655988000000|2022-06-23 12:40:00|997.2|996.2|997.2|996.2|998.1|997.1|997|996|184
1655988300000|2022-06-23 12:45:00|997|996|997.5|996.5|997.8|996.8|996.8|995.8|122
1655988600000|2022-06-23 12:50:00|997.6|996.6|997.8|996.8|997.9|996.9|997.2|996.2|323
1655988900000|2022-06-23 12:55:00|997.7|996.7|998.6|997.6|998.9|997.9|997.6|996.6|266
1655989200000|2022-06-23 13:00:00|998.7|997.7|998.6|997.6|999.2|998.2|998.5|997.5|66
1655989500000|2022-06-23 13:05:00|998.9|997.9|999.5|998.5|999.5|998.5|998.3|997.3|145
1655989800000|2022-06-23 13:10:00|999.4|998.4|999.7|998.7|999.9|998.9|999.1|998.1|96
1655990100000|2022-06-23 13:15:00|999.8|998.8|1000.2|999.2|1000.2|999.2|999.8|998.8|96
1655990400000|2022-06-23 13:20:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.6|998.6|179
1655990700000|2022-06-23 13:25:00|1000.4|999.4|999.8|998.8|1000.4|999.4|999.2|998.2|341
1655991000000|2022-06-23 13:30:00|999.6|999.1|998.5|998|1001.1|1000.6|998|997.5|4136
1655991300000|2022-06-23 13:35:00|998.3|997.8|996.7|996.2|998.6|998.1|996.3|995.8|2618
1655991600000|2022-06-23 13:40:00|996.6|996.1|999.4|998.9|1000.2|999.7|996.6|996.1|3515
1655991900000|2022-06-23 13:45:00|999.5|999|1002.3|1001.8|1003.2|1002.7|999.5|999|5297
1655992200000|2022-06-23 13:50:00|1002.2|1001.7|1000.2|999.7|1002.2|1001.7|999.5|999|1368
1655992500000|2022-06-23 13:55:00|1000.4|999.9|1002.9|1002.4|1002.9|1002.4|1000|999.5|3136
1655992800000|2022-06-23 14:00:00|1003.7|1003.2|1004.2|1003.7|1004.8|1004.3|1003.2|1002.7|2616
1655993100000|2022-06-23 14:05:00|1004.1|1003.6|1001.1|1000.6|1004.7|1004.2|1000.7|1000.2|1299
1655993400000|2022-06-23 14:10:00|1001.3|1000.8|1000.9|1000.4|1002.1|1001.6|999.3|998.8|1621
1655993700000|2022-06-23 14:15:00|1000.7|1000.2|1000|999.5|1001.4|1000.9|999.7|999.2|1009
1655994000000|2022-06-23 14:20:00|1000.1|999.6|1001.6|1001.1|1002.4|1001.9|1000|999.5|1347
1655994300000|2022-06-23 14:25:00|1001.5|1001|1000.6|1000.1|1001.8|1001.3|999.8|999.3|910
1655994600000|2022-06-23 14:30:00|1000.8|1000.3|1000.1|999.6|1002.1|1001.6|1000|999.5|2385
1655994900000|2022-06-23 14:35:00|999.9|999.4|1001.6|1001.1|1001.6|1001.1|999.5|999|958
1655995200000|2022-06-23 14:40:00|1001.7|1001.2|1002.7|1002.2|1003.2|1002.7|1001.7|1001.2|1364
1655995500000|2022-06-23 14:45:00|1002.4|1001.9|1002.5|1002|1003.7|1003.2|1002.3|1001.8|1081
1655995800000|2022-06-23 14:50:00|1002.6|1002.1|1003.5|1003|1003.8|1003.3|1002.2|1001.7|1343
1655996100000|2022-06-23 14:55:00|1003.4|1002.9|1004|1003.5|1004.2|1003.7|1003.3|1002.8|956
1655996400000|2022-06-23 15:00:00|1003.9|1003.4|1002.1|1001.6|1004|1003.5|1001.9|1001.4|970
1655996700000|2022-06-23 15:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.1|1000.6|1229
1655997000000|2022-06-23 15:10:00|1002.4|1001.9|1003|1002.5|1003.4|1002.9|1001.8|1001.3|1248
1655997300000|2022-06-23 15:15:00|1002.9|1002.4|1002.2|1001.7|1002.9|1002.4|1002|1001.5|431
1655997600000|2022-06-23 15:20:00|1002.1|1001.6|1000.5|1000|1002.8|1002.3|1000.1|999.6|769
1655997900000|2022-06-23 15:25:00|1000.4|999.9|1000.6|1000.1|1001.3|1000.8|1000.2|999.7|1201
1655998200000|2022-06-23 15:30:00|1000.7|1000.2|998.8|998.3|1001|1000.5|998.6|998.1|2219
1655998500000|2022-06-23 15:35:00|998.7|998.2|997.9|997.4|998.7|998.2|997.6|997.1|561
1655998800000|2022-06-23 15:40:00|997.7|997.2|998.3|997.8|998.5|998|997.5|997|492
1655999100000|2022-06-23 15:45:00|998.2|997.7|998.5|998|998.6|998.1|997.7|997.2|456
1655999400000|2022-06-23 15:50:00|998.4|997.9|997.5|997|998.7|998.2|997.5|997|471
1655999700000|2022-06-23 15:55:00|997.4|996.9|996.5|996|997.5|997|996.1|995.6|543
1656000000000|2022-06-23 16:00:00|996.4|995.9|994.2|993.7|996.7|996.2|994|993.5|697
1656000300000|2022-06-23 16:05:00|994.1|993.6|994.8|994.3|995.4|994.9|994|993.5|921
1656000600000|2022-06-23 16:10:00|995|994.5|995.2|994.7|995.5|995|994.4|993.9|586
1656000900000|2022-06-23 16:15:00|995.1|994.6|995.8|995.3|996.3|995.8|994.5|994|573
1656001200000|2022-06-23 16:20:00|995.7|995.2|996.1|995.6|996.6|996.1|995.5|995|739
1656001500000|2022-06-23 16:25:00|996|995.5|996|995.5|996.5|996|995.3|994.8|872
1656001800000|2022-06-23 16:30:00|995.9|995.4|994.8|994.3|996.2|995.7|994.8|994.3|420
1656002100000|2022-06-23 16:35:00|995.1|994.6|993.7|993.2|995.4|994.9|993.5|993|636
1656002400000|2022-06-23 16:40:00|993.5|993|994.4|993.9|994.7|994.2|993.5|993|434
1656002700000|2022-06-23 16:45:00|994.3|993.8|993.8|993.3|994.5|994|993.2|992.7|342
1656003000000|2022-06-23 16:50:00|993.7|993.2|993.4|992.9|993.8|993.3|992.3|991.8|1641
1656003300000|2022-06-23 16:55:00|993.2|992.7|992.9|992.4|993.7|993.2|992.4|991.9|652
1656003600000|2022-06-23 17:00:00|992.8|992.3|991.4|990.9|992.8|992.3|990.9|990.4|646
1656003900000|2022-06-23 17:05:00|991.3|990.8|992.5|992|993|992.5|991.3|990.8|526
1656004200000|2022-06-23 17:10:00|992.6|992.1|992.7|992.2|993.6|993.1|992.4|991.9|366
1656004500000|2022-06-23 17:15:00|992.8|992.3|993.5|993|993.6|993.1|992.7|992.2|714
1656004800000|2022-06-23 17:20:00|993.4|992.9|993|992.5|993.8|993.3|992.1|991.6|668
1656005100000|2022-06-23 17:25:00|992.9|992.4|992.7|992.2|993.7|993.2|992.5|992|590
1656005400000|2022-06-23 17:30:00|992.5|992|993.1|992.6|993.6|993.1|992.4|991.9|427
1656005700000|2022-06-23 17:35:00|993|992.5|992.2|991.7|993.4|992.9|991.9|991.4|529
1656006000000|2022-06-23 17:40:00|992.4|991.9|992.2|991.7|992.5|992|991.4|990.9|509
1656006300000|2022-06-23 17:45:00|992.1|991.6|993.1|992.6|993.2|992.7|991.9|991.4|413
1656006600000|2022-06-23 17:50:00|993|992.5|993.6|993.1|994|993.5|993|992.5|368
1656006900000|2022-06-23 17:55:00|993.8|993.3|994.1|993.6|994.1|993.6|993.5|993|355
1656007200000|2022-06-23 18:00:00|994.2|993.7|993.8|993.3|994.3|993.8|993.5|993|648
1656007500000|2022-06-23 18:05:00|993.9|993.4|993.9|993.4|994|993.5|993.4|992.9|392
1656007800000|2022-06-23 18:10:00|994.1|993.6|994|993.5|994.6|994.1|993.5|993|293
1656008100000|2022-06-23 18:15:00|994.1|993.6|993.9|993.4|994.4|993.9|993.4|992.9|351
1656008400000|2022-06-23 18:20:00|994|993.5|994.7|994.2|994.8|994.3|993.4|992.9|334
1656008700000|2022-06-23 18:25:00|994.6|994.1|995.2|994.7|995.5|995|994.3|993.8|584
1656009000000|2022-06-23 18:30:00|995.3|994.8|996.8|996.3|996.9|996.4|995.3|994.8|472
1656009300000|2022-06-23 18:35:00|996.9|996.4|996.6|996.1|997|996.5|996|995.5|860
1656009600000|2022-06-23 18:40:00|996.7|996.2|996.3|995.8|996.8|996.3|996|995.5|434
1656009900000|2022-06-23 18:45:00|996.2|995.7|996|995.5|996.4|995.9|995.7|995.2|344
1656010200000|2022-06-23 18:50:00|996.1|995.6|996.2|995.7|996.3|995.8|996.1|995.6|191
1656010500000|2022-06-23 18:55:00|996.1|995.6|996.5|996|996.5|996|995.8|995.3|442
1656010800000|2022-06-23 19:00:00|996.7|996.2|996.6|996.1|996.7|996.2|995.7|995.2|297
1656011100000|2022-06-23 19:05:00|996.5|996|996.7|996.2|997.5|997|996.5|996|428
1656011400000|2022-06-23 19:10:00|996.6|996.1|997.1|996.6|997.1|996.6|996.3|995.8|316
1656011700000|2022-06-23 19:15:00|997|996.5|997|996.5|997.1|996.6|996.4|995.9|454
1656012000000|2022-06-23 19:20:00|996.9|996.4|997.2|996.7|997.4|996.9|996.8|996.3|382
1656012300000|2022-06-23 19:25:00|997.1|996.6|997.6|997.1|998.2|997.7|997|996.5|346
1656012600000|2022-06-23 19:30:00|997.7|997.2|999.9|999.4|999.9|999.4|997.7|997.2|578
1656012900000|2022-06-23 19:35:00|999.8|999.3|999.4|998.9|999.9|999.4|999|998.5|765
1656013200000|2022-06-23 19:40:00|999.3|998.8|999.9|999.4|1000.5|1000|999.2|998.7|486
1656013500000|2022-06-23 19:45:00|1000|999.5|1000.9|1000.4|1000.9|1000.4|1000|999.5|765
1656013800000|2022-06-23 19:50:00|1001.1|1000.6|999.9|999.4|1001.2|1000.7|999.7|999.2|1089
1656014100000|2022-06-23 19:55:00|1000|999.5|1000.8|1000.3|1000.8|1000.3|999.4|998.9|6588
1656014400000|2022-06-23 20:00:00|1001|1000|999.5|998.5|1001|1000|999.5|998.5|964
1656014700000|2022-06-23 20:05:00|999.6|998.6|999.4|998.4|999.7|998.7|999.3|998.3|178
1656015000000|2022-06-23 20:10:00|999.3|998.3|999.8|998.8|999.8|998.8|999.3|998.3|75
1656015300000|2022-06-23 20:15:00|999.7|998.7|1000.2|999.2|1000.2|999.2|999.6|998.6|67
1656015600000|2022-06-23 20:20:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.9|998.9|8
1656015900000|2022-06-23 20:25:00|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.2|999.2|56
1656016200000|2022-06-23 20:30:00|1000.3|999.3|1000.1|999.1|1000.3|999.3|1000.1|999.1|32
1656016800000|2022-06-23 20:40:00|999.9|998.9|999.4|998.4|999.9|998.9|999.4|998.4|16
1656017100000|2022-06-23 20:45:00|999.1|998.1|999.7|998.7|999.7|998.7|999.1|998.1|76
1656017400000|2022-06-23 20:50:00|999.5|998.5|998.5|997.5|999.5|998.5|998.5|997.5|32
1656017700000|2022-06-23 20:55:00|998.4|997.4|999.3|998.3|999.6|998.6|998.4|997.4|75
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1000.8|998.8|1000.8|998.8|1000.1|998.1|0
1656021900000|2022-06-23 22:05:00|1000.9|998.9|1000.4|998.4|1001.1|999.1|1000.2|998.2|0
1656022200000|2022-06-23 22:10:00|1000.1|998.1|1000.5|998.5|1000.5|998.5|999.7|997.7|0
1656022500000|2022-06-23 22:15:00|1000.4|998.4|1000.3|998.3|1000.8|998.8|1000.3|998.3|0
1656022800000|2022-06-23 22:20:00|1000.4|998.4|1000.5|998.5|1000.6|998.6|1000.1|998.1|0
1656023100000|2022-06-23 22:25:00|1000.6|998.6|999.8|997.8|1000.8|998.8|999.8|997.8|0
1656023400000|2022-06-23 22:30:00|999.9|997.9|1000.1|998.1|1000.3|998.3|999.9|997.9|0
1656023700000|2022-06-23 22:35:00|1000|998|1000.5|998.5|1000.5|998.5|999.8|997.8|0
1656024000000|2022-06-23 22:40:00|1000.6|998.6|1000.7|998.7|1000.7|998.7|1000.5|998.5|0
1656024300000|2022-06-23 22:45:00|1000.8|998.8|1001.3|999.3|1001.6|999.6|1000.7|998.7|0
1656024600000|2022-06-23 22:50:00|1001.4|999.4|1001.5|999.5|1001.6|999.6|1001.4|999.4|0
1656024900000|2022-06-23 22:55:00|1001.4|999.4|1001.3|999.3|1001.5|999.5|1001|999|0
1656025200000|2022-06-23 23:00:00|1001.4|999.4|1001.4|999.4|1001.9|999.9|1001.2|999.2|0
1656025500000|2022-06-23 23:05:00|1001.5|999.5|1001.6|999.6|1001.6|999.6|1001.1|999.1|0
1656025800000|2022-06-23 23:10:00|1001.7|999.7|1001.7|999.7|1001.9|999.9|1001.6|999.6|0
1656026100000|2022-06-23 23:15:00|1001.6|999.6|1001.2|999.2|1001.7|999.7|1001.2|999.2|0
1656026400000|2022-06-23 23:20:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|0
1656026700000|2022-06-23 23:25:00|1001.3|999.3|1001.8|999.8|1001.8|999.8|1001.2|999.2|0
1656027000000|2022-06-23 23:30:00|1001.5|999.5|1001.6|999.6|1002|1000|1001.2|999.2|0
1656027300000|2022-06-23 23:35:00|1001.7|999.7|1001.6|999.6|1001.9|999.9|1001.6|999.6|0
1656027600000|2022-06-23 23:40:00|1001.7|999.7|1001.6|999.6|1001.9|999.9|1001.5|999.5|0
1656027900000|2022-06-23 23:45:00|1001.5|999.5|1001.3|999.3|1001.7|999.7|1001.2|999.2|0
1656028200000|2022-06-23 23:50:00|1001.4|999.4|1000.9|998.9|1001.5|999.5|1000.9|998.9|0
1656028500000|2022-06-23 23:55:00|1000.8|998.8|1000.1|998.1|1000.9|998.9|999.8|997.8|0
1656028800000|2022-06-24 00:00:00|1000|998|999.3|998.3|1000.2|998.3|998|997|24
1656029100000|2022-06-24 00:05:00|999.2|998.2|999.4|998.4|999.4|998.4|999.2|998.2|11
1656029400000|2022-06-24 00:10:00|1000.5|999.5|999.5|998.5|1000.6|999.6|999.5|998.5|15
1656029700000|2022-06-24 00:15:00|999.7|998.7|1000.4|999.4|1000.7|999.7|998.9|997.9|13
1656030000000|2022-06-24 00:20:00|1000.7|999.7|1001.1|1000.1|1001.8|1000.8|1000.7|999.7|33
1656030300000|2022-06-24 00:25:00|1001.4|1000.4|1001.5|1000.5|1002.1|1001.1|1001.3|1000.3|125
1656030600000|2022-06-24 00:30:00|1001.6|1000.6|1001.8|1000.8|1001.9|1000.9|1001.1|1000.1|66
1656030900000|2022-06-24 00:35:00|1001.3|1000.3|1001.7|1000.7|1001.8|1000.8|1001.3|1000.3|40
1656031200000|2022-06-24 00:40:00|1001.9|1000.9|1002.2|1001.2|1002.3|1001.3|1001.8|1000.8|24
1656031500000|2022-06-24 00:45:00|1002.3|1001.3|1003.8|1002.8|1004.5|1003.5|1002.2|1001.2|92
1656031800000|2022-06-24 00:50:00|1004.4|1003.4|1003.4|1002.4|1004.4|1003.4|1002.9|1001.9|42
1656032100000|2022-06-24 00:55:00|1003.6|1002.6|1003.3|1002.3|1004|1003|1003.3|1002.3|19
1656032400000|2022-06-24 01:00:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.4|1001.4|72
1656032700000|2022-06-24 01:05:00|1003.5|1002.5|1003|1002|1003.9|1002.9|1002.7|1001.7|41
1656033000000|2022-06-24 01:10:00|1003.4|1002.4|1004.6|1003.6|1004.6|1003.6|1003.4|1002.4|20
1656033300000|2022-06-24 01:15:00|1005.2|1004.2|1005.7|1004.7|1007.3|1006.3|1005.1|1004.1|96
1656033600000|2022-06-24 01:20:00|1005.3|1004.3|1006.4|1005.4|1006.9|1005.9|1005.3|1004.3|23
1656033900000|2022-06-24 01:25:00|1006.9|1005.9|1005.9|1004.9|1006.9|1005.9|1005.7|1004.7|29
1656034200000|2022-06-24 01:30:00|1005.7|1004.7|1006.8|1005.8|1006.9|1005.9|1005|1004|49
1656034500000|2022-06-24 01:35:00|1007.5|1006.5|1007.8|1006.8|1009.5|1008.5|1007.3|1006.3|141
1656034800000|2022-06-24 01:40:00|1008|1007|1007.8|1006.8|1008|1007|1007.5|1006.5|21
1656035100000|2022-06-24 01:45:00|1008|1007|1007.4|1006.4|1009|1008|1007.4|1006.4|23
1656035400000|2022-06-24 01:50:00|1007.3|1006.3|1006.2|1005.2|1007.9|1006.9|1006.2|1005.2|53
1656035700000|2022-06-24 01:55:00|1006.4|1005.4|1006.9|1005.9|1007.5|1006.5|1006.2|1005.2|31
1656036000000|2022-06-24 02:00:00|1007.1|1006.1|1007.9|1006.9|1008.3|1007.3|1007|1006|19
1656036300000|2022-06-24 02:05:00|1007.7|1006.7|1009.4|1008.4|1009.4|1008.4|1007.7|1006.7|82
1656036600000|2022-06-24 02:10:00|1009.5|1008.5|1009.8|1008.8|1009.9|1008.9|1009|1008|85
1656036900000|2022-06-24 02:15:00|1010.2|1009.2|1009|1008|1010.3|1009.3|1008.5|1007.5|31
1656037200000|2022-06-24 02:20:00|1009.1|1008.1|1006.2|1005.2|1009.1|1008.1|1006.2|1005.2|30
1656037500000|2022-06-24 02:25:00|1005.1|1004.1|1007.3|1006.3|1007.3|1006.3|1005|1004|27
1656037800000|2022-06-24 02:30:00|1007.5|1006.5|1008.3|1007.3|1008.5|1007.5|1007.2|1006.2|20
1656038100000|2022-06-24 02:35:00|1008|1007|1008.5|1007.5|1008.6|1007.6|1007.6|1006.6|45
1656038400000|2022-06-24 02:40:00|1008.8|1007.8|1009|1008|1009.3|1008.3|1008.5|1007.5|30
1656038700000|2022-06-24 02:45:00|1009.3|1008.3|1010.5|1009.5|1010.5|1009.5|1009.2|1008.2|56
1656039000000|2022-06-24 02:50:00|1010.4|1009.4|1010.2|1009.2|1011.2|1010.2|1010.1|1009.1|54
1656039300000|2022-06-24 02:55:00|1010.4|1009.4|1010|1009|1010.4|1009.4|1009.6|1008.6|41
1656039600000|2022-06-24 03:00:00|1009.9|1008.9|1009.4|1008.4|1010.3|1009.3|1008.9|1007.9|60
1656039900000|2022-06-24 03:05:00|1009.2|1008.2|1008.7|1007.7|1009.2|1008.2|1008.6|1007.6|27
1656040200000|2022-06-24 03:10:00|1008.5|1007.5|1007.5|1006.5|1008.5|1007.5|1007.5|1006.5|32
1656040500000|2022-06-24 03:15:00|1007.3|1006.3|1006.9|1005.9|1007.8|1006.8|1006.9|1005.9|16
1656040800000|2022-06-24 03:20:00|1007.1|1006.1|1006.5|1005.5|1007.1|1006.1|1005.9|1004.9|29
1656041100000|2022-06-24 03:25:00|1006.9|1005.9|1005.8|1004.8|1006.9|1005.9|1005.1|1004.1|58
1656041400000|2022-06-24 03:30:00|1006.1|1005.1|1006|1005|1006.5|1005.5|1005.8|1004.8|14
1656041700000|2022-06-24 03:35:00|1006.2|1005.2|1006.8|1005.8|1007|1006|1006.2|1005.2|14
1656042000000|2022-06-24 03:40:00|1007.1|1006.1|1007.3|1006.3|1007.4|1006.4|1007.1|1006.1|11
1656042300000|2022-06-24 03:45:00|1007.2|1006.2|1006.3|1005.3|1007.2|1006.2|1006.2|1005.2|19
1656042600000|2022-06-24 03:50:00|1006.8|1005.8|1007.3|1006.3|1007.5|1006.5|1006.4|1005.4|14
1656042900000|2022-06-24 03:55:00|1007|1006|1006.6|1005.6|1007.4|1006.4|1006.4|1005.4|15
1656043200000|2022-06-24 04:00:00|1006.7|1005.7|1007.2|1006.2|1007.2|1006.2|1006.6|1005.6|8
1656043500000|2022-06-24 04:05:00|1007.6|1006.6|1007.4|1006.4|1007.7|1006.7|1007.2|1006.2|7
1656043800000|2022-06-24 04:10:00|1007.1|1006.1|1007.6|1006.6|1007.6|1006.6|1007.1|1006.1|8
1656044100000|2022-06-24 04:15:00|1007.4|1006.4|1008|1007|1008.9|1007.9|1007.4|1006.4|40
1656044400000|2022-06-24 04:20:00|1008.1|1007.1|1009|1008|1009|1008|1007.8|1006.8|18
1656044700000|2022-06-24 04:25:00|1009.1|1008.1|1008.6|1007.6|1009.4|1008.4|1008.5|1007.5|12
1656045000000|2022-06-24 04:30:00|1009|1008|1008.5|1007.5|1009|1008|1008.3|1007.3|14
1656045300000|2022-06-24 04:35:00|1008.8|1007.8|1008.4|1007.4|1009|1008|1008.4|1007.4|8
1656045600000|2022-06-24 04:40:00|1008.1|1007.1|1008.2|1007.2|1008.2|1007.2|1007.8|1006.8|9
1656045900000|2022-06-24 04:45:00|1008.4|1007.4|1008.3|1007.3|1008.5|1007.5|1008.2|1007.2|5
1656046200000|2022-06-24 04:50:00|1008|1007|1008.4|1007.4|1008.4|1007.4|1008|1007|5
1656046500000|2022-06-24 04:55:00|1008.7|1007.7|1008.4|1007.4|1009.2|1008.2|1008.3|1007.3|25
1656046800000|2022-06-24 05:00:00|1008.2|1007.2|1008.9|1007.9|1009.6|1008.6|1007.9|1006.9|89
1656047100000|2022-06-24 05:05:00|1009.3|1008.3|1009.6|1008.6|1009.8|1008.8|1009|1008|45
1656047400000|2022-06-24 05:10:00|1009.2|1008.2|1008.7|1007.7|1009.2|1008.2|1008.6|1007.6|9
1656047700000|2022-06-24 05:15:00|1008.8|1007.8|1009|1008|1009.2|1008.2|1008.8|1007.8|7
1656048000000|2022-06-24 05:20:00|1009.1|1008.1|1008.2|1007.2|1009.1|1008.1|1008.2|1007.2|4
1656048300000|2022-06-24 05:25:00|1008|1007|1009.2|1008.2|1009.3|1008.3|1008|1007|17
1656048600000|2022-06-24 05:30:00|1009|1008|1008.4|1007.4|1009.3|1008.3|1008.4|1007.4|13
1656048900000|2022-06-24 05:35:00|1008.5|1007.5|1009.9|1008.9|1010.1|1009.1|1008.4|1007.4|10
1656049200000|2022-06-24 05:40:00|1010.5|1009.5|1011.5|1010.5|1011.5|1010.5|1010.1|1009.1|83
1656049500000|2022-06-24 05:45:00|1011.4|1010.4|1011.4|1010.4|1012.5|1011.5|1011.1|1010.1|184
1656049800000|2022-06-24 05:50:00|1011.3|1010.3|1012.2|1011.2|1012.2|1011.2|1011.1|1010.1|42
1656050100000|2022-06-24 05:55:00|1012.1|1011.1|1011.2|1010.2|1012.2|1011.2|1010.5|1009.5|49
1656050400000|2022-06-24 06:00:00|1010.8|1009.8|1011.1|1010.1|1011.3|1010.3|1010.6|1009.6|89
1656050700000|2022-06-24 06:05:00|1011|1010|1011.3|1010.3|1011.6|1010.6|1010.9|1009.9|28
1656051000000|2022-06-24 06:10:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.4|1010.4|20
1656051300000|2022-06-24 06:15:00|1012.2|1011.2|1012.1|1011.1|1012.6|1011.6|1011.4|1010.4|32
1656051600000|2022-06-24 06:20:00|1012.2|1011.2|1012.1|1011.1|1012.4|1011.4|1011.6|1010.6|73
1656051900000|2022-06-24 06:25:00|1012|1011|1011.5|1010.5|1012.1|1011.1|1011.1|1010.1|44
1656052200000|2022-06-24 06:30:00|1011.4|1010.4|1010.3|1009.3|1011.5|1010.5|1010.3|1009.3|67
1656052500000|2022-06-24 06:35:00|1010.2|1009.2|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|110
1656052800000|2022-06-24 06:40:00|1011|1010|1010.6|1009.6|1011.1|1010.1|1010.4|1009.4|83
1656053100000|2022-06-24 06:45:00|1010.4|1009.4|1010.6|1009.6|1011.3|1010.3|1010.3|1009.3|170
1656053400000|2022-06-24 06:50:00|1010.4|1009.4|1010.9|1009.9|1011|1010|1010.4|1009.4|113
1656053700000|2022-06-24 06:55:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1010.3|1009.3|257
1656054000000|2022-06-24 07:00:00|1010.3|1009.3|1009.6|1008.6|1010.4|1009.4|1008.8|1007.8|392
1656054300000|2022-06-24 07:05:00|1009.5|1008.5|1010.9|1009.9|1011|1010|1009.1|1008.1|249
1656054600000|2022-06-24 07:10:00|1011|1010|1010.4|1009.4|1011.2|1010.2|1010.2|1009.2|173
1656054900000|2022-06-24 07:15:00|1010.3|1009.3|1009.5|1008.5|1010.4|1009.4|1008.9|1007.9|325
1656055200000|2022-06-24 07:20:00|1009.4|1008.4|1009.1|1008.1|1009.8|1008.8|1008.9|1007.9|143
1656055500000|2022-06-24 07:25:00|1009|1008|1009.3|1008.3|1009.5|1008.5|1008.8|1007.8|126
1656055800000|2022-06-24 07:30:00|1009.2|1008.2|1010.1|1009.1|1010.6|1009.6|1009.2|1008.2|194
1656056100000|2022-06-24 07:35:00|1010.2|1009.2|1010.4|1009.4|1011|1010|1009.8|1008.8|83
1656056400000|2022-06-24 07:40:00|1010.3|1009.3|1010.7|1009.7|1011|1010|1010.2|1009.2|154
1656056700000|2022-06-24 07:45:00|1010.8|1009.8|1010.2|1009.2|1010.8|1009.8|1010|1009|139
1656057000000|2022-06-24 07:50:00|1010.1|1009.1|1010.3|1009.3|1010.6|1009.6|1010|1009|188
1656057300000|2022-06-24 07:55:00|1010.2|1009.2|1010.2|1009.2|1010.8|1009.8|1010|1009|165
1656057600000|2022-06-24 08:00:00|1010.4|1009.4|1010.2|1009.2|1011.3|1010.3|1009.7|1008.7|165
1656057900000|2022-06-24 08:05:00|1010.1|1009.1|1010.2|1009.2|1010.7|1009.7|1010|1009|387
1656058200000|2022-06-24 08:10:00|1010.1|1009.1|1009.3|1008.3|1010.4|1009.4|1009.3|1008.3|176
1656058500000|2022-06-24 08:15:00|1009.1|1008.1|1010.3|1009.3|1010.4|1009.4|1009.1|1008.1|121
1656058800000|2022-06-24 08:20:00|1010.4|1009.4|1009.1|1008.1|1010.5|1009.5|1008.9|1007.9|80
1656059100000|2022-06-24 08:25:00|1009|1008|1009.6|1008.6|1009.7|1008.7|1009|1008|84
1656059400000|2022-06-24 08:30:00|1009.7|1008.7|1010.1|1009.1|1010.1|1009.1|1009.3|1008.3|133
1656059700000|2022-06-24 08:35:00|1010|1009|1010.3|1009.3|1010.3|1009.3|1009.8|1008.8|118
1656060000000|2022-06-24 08:40:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010.3|1009.3|146
1656060300000|2022-06-24 08:45:00|1010.7|1009.7|1010.2|1009.2|1011|1010|1010.2|1009.2|304
1656060600000|2022-06-24 08:50:00|1010.4|1009.4|1011|1010|1011.3|1010.3|1010.1|1009.1|329
1656060900000|2022-06-24 08:55:00|1011.1|1010.1|1011.2|1010.2|1011.3|1010.3|1011|1010|124
1656061200000|2022-06-24 09:00:00|1011.3|1010.3|1010.7|1009.7|1011.3|1010.3|1010.6|1009.6|148
1656061500000|2022-06-24 09:05:00|1010.5|1009.5|1010.7|1009.7|1010.9|1009.9|1010.4|1009.4|86
1656061800000|2022-06-24 09:10:00|1010.8|1009.8|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|59
1656062100000|2022-06-24 09:15:00|1011|1010|1010.8|1009.8|1011.2|1010.2|1010.6|1009.6|184
1656062400000|2022-06-24 09:20:00|1010.9|1009.9|1010.6|1009.6|1011|1010|1010.5|1009.5|174
1656062700000|2022-06-24 09:25:00|1010.7|1009.7|1010.8|1009.8|1010.8|1009.8|1010.3|1009.3|179
1656063000000|2022-06-24 09:30:00|1010.9|1009.9|1011|1010|1011.1|1010.1|1010.6|1009.6|88
1656063300000|2022-06-24 09:35:00|1011.2|1010.2|1010.7|1009.7|1011.2|1010.2|1010.7|1009.7|33
1656063600000|2022-06-24 09:40:00|1010.6|1009.6|1011.4|1010.4|1011.4|1010.4|1010.6|1009.6|80
1656063900000|2022-06-24 09:45:00|1011.5|1010.5|1011.4|1010.4|1011.6|1010.6|1011.3|1010.3|240
1656064200000|2022-06-24 09:50:00|1011.3|1010.3|1011.5|1010.5|1011.6|1010.6|1011.2|1010.2|331
1656064500000|2022-06-24 09:55:00|1011.4|1010.4|1011.9|1010.9|1012|1011|1011.4|1010.4|226
1656064800000|2022-06-24 10:00:00|1011.8|1010.8|1012.1|1011.1|1012.1|1011.1|1011.6|1010.6|119
1656065100000|2022-06-24 10:05:00|1012|1011|1011.6|1010.6|1012|1011|1011.3|1010.3|296
1656065400000|2022-06-24 10:10:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.4|1010.4|92
1656065700000|2022-06-24 10:15:00|1011.7|1010.7|1011.9|1010.9|1012.1|1011.1|1011.7|1010.7|118
1656066000000|2022-06-24 10:20:00|1011.8|1010.8|1010.9|1009.9|1011.9|1010.9|1010.9|1009.9|122
1656066300000|2022-06-24 10:25:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.6|1009.6|127
1656066600000|2022-06-24 10:30:00|1011|1010|1011.5|1010.5|1011.5|1010.5|1010.8|1009.8|121
1656066900000|2022-06-24 10:35:00|1011.4|1010.4|1011.2|1010.2|1011.4|1010.4|1011|1010|92
1656067200000|2022-06-24 10:40:00|1011.1|1010.1|1011|1010|1011.2|1010.2|1010.7|1009.7|46
1656067500000|2022-06-24 10:45:00|1010.9|1009.9|1011.2|1010.2|1011.4|1010.4|1010.9|1009.9|61
1656067800000|2022-06-24 10:50:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|208
1656068100000|2022-06-24 10:55:00|1011.1|1010.1|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|241
1656068400000|2022-06-24 11:00:00|1010.5|1009.5|1010.5|1009.5|1010.9|1009.9|1010.4|1009.4|168
1656068700000|2022-06-24 11:05:00|1010.6|1009.6|1010.7|1009.7|1010.7|1009.7|1010.5|1009.5|60
1656069000000|2022-06-24 11:10:00|1010.8|1009.8|1010.8|1009.8|1010.9|1009.9|1010.5|1009.5|55
1656069300000|2022-06-24 11:15:00|1010.9|1009.9|1011.4|1010.4|1011.4|1010.4|1010.9|1009.9|654
1656069600000|2022-06-24 11:20:00|1011.5|1010.5|1011.1|1010.1|1011.5|1010.5|1011.1|1010.1|499
1656069900000|2022-06-24 11:25:00|1011|1010|1011.3|1010.3|1011.3|1010.3|1010.5|1009.5|211
1656070200000|2022-06-24 11:30:00|1011.2|1010.2|1011.2|1010.2|1011.4|1010.4|1011.1|1010.1|55
1656070500000|2022-06-24 11:35:00|1011.1|1010.1|1010.9|1009.9|1011.3|1010.3|1010.9|1009.9|90
1656070800000|2022-06-24 11:40:00|1011|1010|1010.5|1009.5|1011|1010|1010.5|1009.5|163
1656071100000|2022-06-24 11:45:00|1010.7|1009.7|1009.9|1008.9|1010.7|1009.7|1009.8|1008.8|106
1656071400000|2022-06-24 11:50:00|1009.8|1008.8|1010|1009|1010|1009|1009.6|1008.6|160
1656071700000|2022-06-24 11:55:00|1009.9|1008.9|1009.7|1008.7|1010.4|1009.4|1009.6|1008.6|127
1656072000000|2022-06-24 12:00:00|1009.6|1008.6|1010.3|1009.3|1010.3|1009.3|1009.3|1008.3|234
1656072300000|2022-06-24 12:05:00|1010|1009|1010.4|1009.4|1010.6|1009.6|1009.7|1008.7|69
1656072600000|2022-06-24 12:10:00|1010.3|1009.3|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|93
1656072900000|2022-06-24 12:15:00|1010.5|1009.5|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|95
1656073200000|2022-06-24 12:20:00|1010.8|1009.8|1010.7|1009.7|1011.3|1010.3|1010.4|1009.4|215
1656073500000|2022-06-24 12:25:00|1010.6|1009.6|1010.7|1009.7|1011.3|1010.3|1010.6|1009.6|107
1656073800000|2022-06-24 12:30:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.6|1009.6|115
1656074100000|2022-06-24 12:35:00|1010.8|1009.8|1011|1010|1011.3|1010.3|1010.8|1009.8|69
1656074400000|2022-06-24 12:40:00|1011.1|1010.1|1011.4|1010.4|1011.6|1010.6|1011|1010|211
1656074700000|2022-06-24 12:45:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|182
1656075000000|2022-06-24 12:50:00|1011.1|1010.1|1011|1010|1011.2|1010.2|1010.9|1009.9|71
1656075300000|2022-06-24 12:55:00|1010.9|1009.9|1011.2|1010.2|1011.3|1010.3|1010.9|1009.9|273
1656075600000|2022-06-24 13:00:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|538
1656075900000|2022-06-24 13:05:00|1011.1|1010.1|1011.5|1010.5|1011.8|1010.8|1010.9|1009.9|508
1656076200000|2022-06-24 13:10:00|1011.4|1010.4|1011.3|1010.3|1011.5|1010.5|1011.2|1010.2|207
1656076500000|2022-06-24 13:15:00|1011.4|1010.4|1011.4|1010.4|1011.5|1010.5|1011|1010|294
1656076800000|2022-06-24 13:20:00|1011.5|1010.5|1011.7|1010.7|1012|1011|1011.2|1010.2|145
1656077100000|2022-06-24 13:25:00|1011.8|1010.8|1011.2|1010.2|1011.9|1010.9|1010.7|1009.7|288
1656077400000|2022-06-24 13:30:00|1010.9|1010.4|1011.5|1011|1012.6|1012.1|1009.6|1009.1|4812
1656077700000|2022-06-24 13:35:00|1011.4|1010.9|1011.5|1011|1012.6|1012.1|1009.9|1009.4|2215
1656078000000|2022-06-24 13:40:00|1011.6|1011.1|1014.3|1013.8|1014.4|1013.9|1010.8|1010.3|1865
1656078300000|2022-06-24 13:45:00|1014.2|1013.7|1015.5|1015|1015.6|1015.1|1013.5|1013|1902
1656078600000|2022-06-24 13:50:00|1015.3|1014.8|1015.9|1015.4|1016.4|1015.9|1015.2|1014.7|2571
1656078900000|2022-06-24 13:55:00|1015.8|1015.3|1015.6|1015.1|1015.9|1015.4|1015|1014.5|1575
1656079200000|2022-06-24 14:00:00|1016.4|1015.9|1018.4|1017.9|1020|1019.5|1016.4|1015.9|3629
1656079500000|2022-06-24 14:05:00|1018.3|1017.8|1019.6|1019.1|1020.1|1019.6|1017.6|1017.1|1636
1656079800000|2022-06-24 14:10:00|1019.5|1019|1019|1018.5|1019.8|1019.3|1018.4|1017.9|2219
1656080100000|2022-06-24 14:15:00|1019.1|1018.6|1018.9|1018.4|1020.5|1020|1018.2|1017.7|1627
1656080400000|2022-06-24 14:20:00|1019|1018.5|1020.4|1019.9|1020.7|1020.2|1019|1018.5|1329
1656080700000|2022-06-24 14:25:00|1020.3|1019.8|1019.8|1019.3|1020.4|1019.9|1018.8|1018.3|3495
1656081000000|2022-06-24 14:30:00|1019.9|1019.4|1018.9|1018.4|1020.4|1019.9|1018.6|1018.1|2790
1656081300000|2022-06-24 14:35:00|1019|1018.5|1018.1|1017.6|1019.1|1018.6|1017.4|1016.9|1596
1656081600000|2022-06-24 14:40:00|1018.2|1017.7|1017.3|1016.8|1018.5|1018|1016.9|1016.4|1956
1656081900000|2022-06-24 14:45:00|1017.4|1016.9|1017.6|1017.1|1018|1017.5|1016.6|1016.1|1815
1656082200000|2022-06-24 14:50:00|1017.7|1017.2|1017.8|1017.3|1018.1|1017.6|1017.3|1016.8|1770
1656082500000|2022-06-24 14:55:00|1017.9|1017.4|1017.9|1017.4|1018.5|1018|1017.4|1016.9|1490
1656082800000|2022-06-24 15:00:00|1017.8|1017.3|1019.6|1019.1|1019.7|1019.2|1017.8|1017.3|621
1656083100000|2022-06-24 15:05:00|1019.5|1019|1018.7|1018.2|1019.7|1019.2|1018.6|1018.1|783
1656083400000|2022-06-24 15:10:00|1018.8|1018.3|1017.8|1017.3|1019|1018.5|1017.5|1017|721
1656083700000|2022-06-24 15:15:00|1017.9|1017.4|1016.6|1016.1|1018|1017.5|1016.6|1016.1|600
1656084000000|2022-06-24 15:20:00|1016.8|1016.3|1017.1|1016.6|1017.7|1017.2|1016.8|1016.3|484
1656084300000|2022-06-24 15:25:00|1017|1016.5|1019.3|1018.8|1019.3|1018.8|1017|1016.5|1055
1656084600000|2022-06-24 15:30:00|1019.2|1018.7|1018.4|1017.9|1019.5|1019|1018.4|1017.9|823
1656084900000|2022-06-24 15:35:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1016
1656085200000|2022-06-24 15:40:00|1019.1|1018.6|1019.3|1018.8|1019.5|1019|1018.7|1018.2|563
1656085500000|2022-06-24 15:45:00|1019.2|1018.7|1018.6|1018.1|1019.3|1018.8|1018.6|1018.1|561
1656085800000|2022-06-24 15:50:00|1018.5|1018|1018.9|1018.4|1019.2|1018.7|1018.4|1017.9|615
1656086100000|2022-06-24 15:55:00|1018.8|1018.3|1019.3|1018.8|1019.4|1018.9|1018.5|1018|765
1656086400000|2022-06-24 16:00:00|1019.4|1018.9|1019.5|1019|1019.9|1019.4|1019.1|1018.6|901
1656086700000|2022-06-24 16:05:00|1019.4|1018.9|1019.4|1018.9|1019.7|1019.2|1018.9|1018.4|1053
1656087000000|2022-06-24 16:10:00|1019.5|1019|1019.6|1019.1|1019.7|1019.2|1019.2|1018.7|648
1656087300000|2022-06-24 16:15:00|1019.7|1019.2|1019.8|1019.3|1020|1019.5|1019.4|1018.9|266
1656087600000|2022-06-24 16:20:00|1019.7|1019.2|1019.3|1018.8|1019.8|1019.3|1018.8|1018.3|172
1656087900000|2022-06-24 16:25:00|1019.5|1019|1019.3|1018.8|1019.5|1019|1019.1|1018.6|242
1656088200000|2022-06-24 16:30:00|1019.2|1018.7|1019.1|1018.6|1019.4|1018.9|1018.9|1018.4|404
1656088500000|2022-06-24 16:35:00|1019|1018.5|1019.4|1018.9|1019.5|1019|1019|1018.5|492
1656088800000|2022-06-24 16:40:00|1019.3|1018.8|1019.8|1019.3|1019.8|1019.3|1019.2|1018.7|265
1656089100000|2022-06-24 16:45:00|1019.7|1019.2|1019.4|1018.9|1019.8|1019.3|1019.1|1018.6|214
1656089400000|2022-06-24 16:50:00|1019.5|1019|1019.6|1019.1|1019.6|1019.1|1019.2|1018.7|156
1656089700000|2022-06-24 16:55:00|1019.5|1019|1019.9|1019.4|1020.2|1019.7|1019.5|1019|458
1656090000000|2022-06-24 17:00:00|1019.8|1019.3|1019.1|1018.6|1019.9|1019.4|1019.1|1018.6|338
1656090300000|2022-06-24 17:05:00|1019.2|1018.7|1019|1018.5|1019.4|1018.9|1018.9|1018.4|385
1656090600000|2022-06-24 17:10:00|1018.9|1018.4|1019.6|1019.1|1019.6|1019.1|1018.9|1018.4|355
1656090900000|2022-06-24 17:15:00|1019.5|1019|1019|1018.5|1019.6|1019.1|1019|1018.5|375
1656091200000|2022-06-24 17:20:00|1019.1|1018.6|1018.8|1018.3|1019.5|1019|1018.7|1018.2|207
1656091500000|2022-06-24 17:25:00|1018.9|1018.4|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|350
1656091800000|2022-06-24 17:30:00|1019.1|1018.6|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|264
1656092100000|2022-06-24 17:35:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.5|1018|332
1656092400000|2022-06-24 17:40:00|1018.8|1018.3|1018.9|1018.4|1019.2|1018.7|1018.5|1018|334
1656092700000|2022-06-24 17:45:00|1018.8|1018.3|1018.5|1018|1018.9|1018.4|1018.5|1018|216
1656093000000|2022-06-24 17:50:00|1018.6|1018.1|1018.7|1018.2|1019.1|1018.6|1018.5|1018|816
1656093300000|2022-06-24 17:55:00|1018.6|1018.1|1019.1|1018.6|1019.2|1018.7|1018.5|1018|833
1656093600000|2022-06-24 18:00:00|1019.2|1018.7|1019.6|1019.1|1019.8|1019.3|1019|1018.5|580
1656093900000|2022-06-24 18:05:00|1019.7|1019.2|1019.8|1019.3|1020|1019.5|1019.4|1018.9|441
1656094200000|2022-06-24 18:10:00|1019.9|1019.4|1020.2|1019.7|1020.6|1020.1|1019.9|1019.4|334
1656094500000|2022-06-24 18:15:00|1020.3|1019.8|1020.4|1019.9|1020.6|1020.1|1019.8|1019.3|332
1656094800000|2022-06-24 18:20:00|1020.5|1020|1020.3|1019.8|1020.6|1020.1|1019.9|1019.4|544
1656095100000|2022-06-24 18:25:00|1020.2|1019.7|1020.7|1020.2|1021.1|1020.6|1020.1|1019.6|403
1656095400000|2022-06-24 18:30:00|1020.6|1020.1|1020.7|1020.2|1021|1020.5|1020.5|1020|382
1656095700000|2022-06-24 18:35:00|1020.6|1020.1|1020.1|1019.6|1020.7|1020.2|1020.1|1019.6|361
1656096000000|2022-06-24 18:40:00|1020.2|1019.7|1020.6|1020.1|1020.6|1020.1|1020.1|1019.6|321
1656096300000|2022-06-24 18:45:00|1020.5|1020|1021|1020.5|1021|1020.5|1020.4|1019.9|899
1656096600000|2022-06-24 18:50:00|1021.1|1020.6|1020.8|1020.3|1021.1|1020.6|1020.6|1020.1|456
1656096900000|2022-06-24 18:55:00|1020.9|1020.4|1021.3|1020.8|1021.3|1020.8|1020.8|1020.3|472
1656097200000|2022-06-24 19:00:00|1021.2|1020.7|1021.1|1020.6|1021.4|1020.9|1020.9|1020.4|430
1656097500000|2022-06-24 19:05:00|1021|1020.5|1021|1020.5|1021.3|1020.8|1020.7|1020.2|402
1656097800000|2022-06-24 19:10:00|1020.9|1020.4|1020.9|1020.4|1020.9|1020.4|1020.5|1020|564
1656098100000|2022-06-24 19:15:00|1021|1020.5|1021|1020.5|1021.3|1020.8|1020.9|1020.4|417
1656098400000|2022-06-24 19:20:00|1021.1|1020.6|1021.4|1020.9|1021.5|1021|1021|1020.5|255
1656098700000|2022-06-24 19:25:00|1021.3|1020.8|1021.6|1021.1|1021.6|1021.1|1021|1020.5|786
1656099000000|2022-06-24 19:30:00|1021.5|1021|1020.5|1020|1021.7|1021.2|1020.5|1020|673
1656099300000|2022-06-24 19:35:00|1020.4|1019.9|1020.8|1020.3|1020.8|1020.3|1020.3|1019.8|588
1656099600000|2022-06-24 19:40:00|1020.9|1020.4|1021.3|1020.8|1021.3|1020.8|1020.5|1020|962
1656099900000|2022-06-24 19:45:00|1021.2|1020.7|1021.5|1021|1021.6|1021.1|1021|1020.5|1325
1656100200000|2022-06-24 19:50:00|1021.6|1021.1|1022.6|1022.1|1022.7|1022.2|1021.5|1021|3460
1656100500000|2022-06-24 19:55:00|1022.7|1022.2|1024.2|1023.7|1024.3|1023.8|1022.2|1021.7|12591
1656100800000|2022-06-24 20:00:00|1024.1|1023.1|1021.6|1020.6|1024.1|1023.1|1021.5|1020.5|1773
1656101100000|2022-06-24 20:05:00|1021.7|1020.7|1021.4|1020.4|1021.9|1020.9|1021.2|1020.2|214
1656101400000|2022-06-24 20:10:00|1021.5|1020.5|1021.1|1020.1|1021.5|1020.5|1021|1020|94
1656101700000|2022-06-24 20:15:00|1021|1020|1021.1|1020.1|1021.2|1020.2|1020.5|1019.5|197
1656102000000|2022-06-24 20:20:00|1021|1020|1021|1020|1021|1020|1021|1020|6
1656102300000|2022-06-24 20:25:00|1021.3|1020.3|1021.1|1020.1|1021.6|1020.6|1021.1|1020.1|47
1656102600000|2022-06-24 20:30:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1
1656102900000|2022-06-24 20:35:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.6|1020.6|13
1656103200000|2022-06-24 20:40:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1
1656103500000|2022-06-24 20:45:00|1022|1021|1022.3|1021.3|1022.4|1021.4|1022|1021|110
1656103800000|2022-06-24 20:50:00|1022.2|1021.2|1022.1|1021.1|1022.2|1021.2|1022|1021|36
1656104100000|2022-06-24 20:55:00|1022.5|1021.5|1023.2|1021.2|1023.4|1021.9|1022.4|1021.2|167
1656281100000|2022-06-26 22:05:00|1023.1|1021.1|1022.9|1020.9|1024.3|1022.3|1022.7|1020.7|0
1656281400000|2022-06-26 22:10:00|1022.8|1020.8|1022.1|1020.1|1022.8|1020.8|1021.9|1019.9|0
1656281700000|2022-06-26 22:15:00|1022|1020|1021|1019|1022.3|1020.3|1021|1019|0
1656282000000|2022-06-26 22:20:00|1020.9|1018.9|1020.9|1018.9|1021.3|1019.3|1020.7|1018.7|0
1656282300000|2022-06-26 22:25:00|1020.8|1018.8|1022.2|1021.2|1022.2|1021.2|1020.7|1018.7|0
1656287400000|2022-06-26 23:50:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|4
1656288000000|2022-06-27 00:00:00|1021.1|1020.1|1018.7|1017.7|1021.1|1020.1|1018.7|1017.7|34
1656288300000|2022-06-27 00:05:00|1018.8|1017.8|1019.4|1018.4|1019.6|1018.6|1018.5|1017.5|49
1656288600000|2022-06-27 00:10:00|1018.9|1017.9|1018|1017|1018.9|1017.9|1017.9|1016.9|56
1656288900000|2022-06-27 00:15:00|1017.9|1016.9|1017.5|1016.5|1018.2|1017.2|1017.5|1016.5|26
1656289200000|2022-06-27 00:20:00|1017.7|1016.7|1018.6|1017.6|1018.7|1017.7|1017.2|1016.2|112
1656289500000|2022-06-27 00:25:00|1019.1|1018.1|1019.3|1018.3|1019.4|1018.4|1018.8|1017.8|18
1656289800000|2022-06-27 00:30:00|1019|1018|1020.7|1019.7|1020.9|1019.9|1019|1018|63
1656290100000|2022-06-27 00:35:00|1020.6|1019.6|1020.1|1019.1|1020.9|1019.9|1020.1|1019.1|22
1656290400000|2022-06-27 00:40:00|1020.2|1019.2|1019.5|1018.5|1020.6|1019.6|1019.5|1018.5|14
1656290700000|2022-06-27 00:45:00|1020|1019|1020.1|1019.1|1020.6|1019.6|1020|1019|28
1656291000000|2022-06-27 00:50:00|1020.4|1019.4|1019.5|1018.5|1021.2|1020.2|1019.5|1018.5|35
1656291300000|2022-06-27 00:55:00|1019.9|1018.9|1019.7|1018.7|1020.5|1019.5|1019.6|1018.6|23
1656291600000|2022-06-27 01:00:00|1019.5|1018.5|1022|1021|1022|1021|1019.3|1018.3|92
1656291900000|2022-06-27 01:05:00|1022.1|1021.1|1023.9|1022.9|1024|1023|1021.7|1020.7|163
1656292200000|2022-06-27 01:10:00|1024|1023|1023.9|1022.9|1024.2|1023.2|1023.3|1022.3|25
1656292500000|2022-06-27 01:15:00|1024.8|1023.8|1026.9|1025.9|1027.2|1026.2|1023.8|1022.8|164
1656292800000|2022-06-27 01:20:00|1026.8|1025.8|1026|1025|1028.1|1027.1|1025.4|1024.4|99
1656293100000|2022-06-27 01:25:00|1025.8|1024.8|1027.1|1026.1|1027.1|1026.1|1025.5|1024.5|12
1656293400000|2022-06-27 01:30:00|1027.9|1026.9|1030.2|1029.2|1030.2|1029.2|1027.8|1026.8|52
1656293700000|2022-06-27 01:35:00|1030.3|1029.3|1030.2|1029.2|1031.3|1030.3|1029.4|1028.4|144
1656294000000|2022-06-27 01:40:00|1030.1|1029.1|1029.3|1028.3|1030.4|1029.4|1028.7|1027.7|171
1656294300000|2022-06-27 01:45:00|1029.2|1028.2|1028.1|1027.1|1029.4|1028.4|1027.8|1026.8|81
1656294600000|2022-06-27 01:50:00|1028.5|1027.5|1029.9|1028.9|1030|1029|1028.3|1027.3|129
1656294900000|2022-06-27 01:55:00|1030|1029|1029.9|1028.9|1030.6|1029.6|1029.7|1028.7|86
1656295200000|2022-06-27 02:00:00|1030.2|1029.2|1031.8|1030.8|1032|1031|1029.8|1028.8|82
1656295500000|2022-06-27 02:05:00|1031.7|1030.7|1030.2|1029.2|1031.7|1030.7|1030|1029|96
1656295800000|2022-06-27 02:10:00|1030|1029|1029.8|1028.8|1030.3|1029.3|1029.4|1028.4|76
1656296100000|2022-06-27 02:15:00|1030.2|1029.2|1030.6|1029.6|1030.6|1029.6|1029.6|1028.6|51
1656296400000|2022-06-27 02:20:00|1030.7|1029.7|1031.1|1030.1|1031.5|1030.5|1030.4|1029.4|64
1656296700000|2022-06-27 02:25:00|1031.2|1030.2|1032.1|1031.1|1032.2|1031.2|1031.2|1030.2|97
1656297000000|2022-06-27 02:30:00|1032.2|1031.2|1034.8|1033.8|1035.6|1034.6|1032.2|1031.2|171
1656297300000|2022-06-27 02:35:00|1035.2|1034.2|1035.7|1034.7|1036.3|1035.3|1035.2|1034.2|80
1656297600000|2022-06-27 02:40:00|1035.8|1034.8|1035.2|1034.2|1036|1035|1035.2|1034.2|73
1656297900000|2022-06-27 02:45:00|1035.8|1034.8|1035.7|1034.7|1036.5|1035.5|1035.6|1034.6|59
1656298200000|2022-06-27 02:50:00|1035.3|1034.3|1035.2|1034.2|1035.4|1034.4|1035.2|1034.2|20
1656298500000|2022-06-27 02:55:00|1035|1034|1035.4|1034.4|1035.9|1034.9|1034.9|1033.9|166
1656298800000|2022-06-27 03:00:00|1035.5|1034.5|1035.6|1034.6|1035.7|1034.7|1034.7|1033.7|93
1656299100000|2022-06-27 03:05:00|1035.7|1034.7|1035.3|1034.3|1035.9|1034.9|1035.2|1034.2|69
1656299400000|2022-06-27 03:10:00|1035.5|1034.5|1035.4|1034.4|1035.5|1034.5|1034.9|1033.9|40
1656299700000|2022-06-27 03:15:00|1035.2|1034.2|1034.7|1033.7|1035.9|1034.9|1034.6|1033.6|50
1656300000000|2022-06-27 03:20:00|1035|1034|1034.3|1033.3|1035.1|1034.1|1034|1033|72
1656300300000|2022-06-27 03:25:00|1033.7|1032.7|1034.6|1033.6|1034.7|1033.7|1033.7|1032.7|19
1656300600000|2022-06-27 03:30:00|1034.9|1033.9|1035.1|1034.1|1035.6|1034.6|1034.7|1033.7|14
1656300900000|2022-06-27 03:35:00|1035.9|1034.9|1036.1|1035.1|1036.2|1035.2|1035.6|1034.6|9
1656301200000|2022-06-27 03:40:00|1036.2|1035.2|1035.9|1034.9|1036.6|1035.6|1035.7|1034.7|29
1656301500000|2022-06-27 03:45:00|1035.5|1034.5|1035.7|1034.7|1035.8|1034.8|1035|1034|43
1656301800000|2022-06-27 03:50:00|1035.6|1034.6|1036.7|1035.7|1036.7|1035.7|1035.4|1034.4|73
1656302100000|2022-06-27 03:55:00|1036.8|1035.8|1036.4|1035.4|1036.8|1035.8|1036.3|1035.3|44
1656302400000|2022-06-27 04:00:00|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.1|1035.1|34
1656302700000|2022-06-27 04:05:00|1036.2|1035.2|1036|1035|1036.2|1035.2|1036|1035|11
1656303000000|2022-06-27 04:10:00|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1035.8|1034.8|22
1656303300000|2022-06-27 04:15:00|1036.2|1035.2|1036|1035|1036.2|1035.2|1035.8|1034.8|26
1656303600000|2022-06-27 04:20:00|1035.8|1034.8|1036|1035|1036.1|1035.1|1035.8|1034.8|9
1656303900000|2022-06-27 04:25:00|1036.2|1035.2|1035.6|1034.6|1036.2|1035.2|1035.6|1034.6|78
1656304200000|2022-06-27 04:30:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1034.9|1033.9|190
1656304500000|2022-06-27 04:35:00|1035.1|1034.1|1035.2|1034.2|1035.3|1034.3|1034.8|1033.8|42
1656304800000|2022-06-27 04:40:00|1035.3|1034.3|1035.3|1034.3|1035.6|1034.6|1035.1|1034.1|53
1656305100000|2022-06-27 04:45:00|1035.2|1034.2|1035.7|1034.7|1035.7|1034.7|1035.2|1034.2|59
1656305400000|2022-06-27 04:50:00|1035.4|1034.4|1035.3|1034.3|1035.6|1034.6|1035.1|1034.1|86
1656305700000|2022-06-27 04:55:00|1035.6|1034.6|1035.7|1034.7|1036|1035|1035.4|1034.4|210
1656306000000|2022-06-27 05:00:00|1035.3|1034.3|1034.5|1033.5|1035.3|1034.3|1033.3|1032.3|145
1656306300000|2022-06-27 05:05:00|1034|1033|1032.7|1031.7|1034.9|1033.9|1032.3|1031.3|55
1656306600000|2022-06-27 05:10:00|1032.8|1031.8|1030.4|1029.4|1033.6|1032.6|1030.4|1029.4|139
1656306900000|2022-06-27 05:15:00|1030.3|1029.3|1027.6|1026.6|1030.3|1029.3|1027.6|1026.6|85
1656307200000|2022-06-27 05:20:00|1027.7|1026.7|1029.5|1028.5|1030.5|1029.5|1027.7|1026.7|64
1656307500000|2022-06-27 05:25:00|1029.9|1028.9|1028.8|1027.8|1029.9|1028.9|1028.6|1027.6|26
1656307800000|2022-06-27 05:30:00|1029|1028|1028.8|1027.8|1029|1028|1027.2|1026.2|46
1656308100000|2022-06-27 05:35:00|1028.9|1027.9|1031.5|1030.5|1031.5|1030.5|1028.9|1027.9|47
1656308400000|2022-06-27 05:40:00|1031.4|1030.4|1031.1|1030.1|1031.4|1030.4|1030.5|1029.5|88
1656308700000|2022-06-27 05:45:00|1031|1030|1030.7|1029.7|1031.2|1030.2|1029.9|1028.9|35
1656309000000|2022-06-27 05:50:00|1030.8|1029.8|1030.5|1029.5|1030.9|1029.9|1030.3|1029.3|31
1656309300000|2022-06-27 05:55:00|1031|1030|1030.7|1029.7|1031|1030|1030.2|1029.2|46
1656309600000|2022-06-27 06:00:00|1031|1030|1029.3|1028.3|1031.4|1030.4|1029.1|1028.1|61
1656309900000|2022-06-27 06:05:00|1029.2|1028.2|1029.5|1028.5|1029.8|1028.8|1028.4|1027.4|109
1656310200000|2022-06-27 06:10:00|1029.6|1028.6|1028.8|1027.8|1030.2|1029.2|1028.8|1027.8|59
1656310500000|2022-06-27 06:15:00|1028.9|1027.9|1028.1|1027.1|1029.2|1028.2|1028.1|1027.1|101
1656310800000|2022-06-27 06:20:00|1028|1027|1027|1026|1028.4|1027.4|1026.9|1025.9|132
1656311100000|2022-06-27 06:25:00|1026.9|1025.9|1027.4|1026.4|1027.4|1026.4|1026.4|1025.4|86
1656311400000|2022-06-27 06:30:00|1027.3|1026.3|1028.5|1027.5|1028.5|1027.5|1027.3|1026.3|93
1656311700000|2022-06-27 06:35:00|1028.4|1027.4|1029|1028|1029.3|1028.3|1028.3|1027.3|88
1656312000000|2022-06-27 06:40:00|1028.8|1027.8|1027.9|1026.9|1028.8|1027.8|1027.7|1026.7|67
1656312300000|2022-06-27 06:45:00|1028.1|1027.1|1027.8|1026.8|1028.4|1027.4|1027.7|1026.7|68
1656312600000|2022-06-27 06:50:00|1027.9|1026.9|1028.9|1027.9|1028.9|1027.9|1027.5|1026.5|141
1656312900000|2022-06-27 06:55:00|1028.8|1027.8|1028.6|1027.6|1028.8|1027.8|1028.3|1027.3|69
1656313200000|2022-06-27 07:00:00|1028.7|1027.7|1030.3|1029.3|1030.4|1029.4|1027.5|1026.5|639
1656313500000|2022-06-27 07:05:00|1030.2|1029.2|1031.1|1030.1|1031.3|1030.3|1030.1|1029.1|481
1656313800000|2022-06-27 07:10:00|1031.2|1030.2|1030.7|1029.7|1031.5|1030.5|1030.4|1029.4|419
1656314100000|2022-06-27 07:15:00|1030.8|1029.8|1030.9|1029.9|1031.8|1030.8|1030.5|1029.5|358
1656314400000|2022-06-27 07:20:00|1031|1030|1031.5|1030.5|1031.7|1030.7|1030.8|1029.8|293
1656314700000|2022-06-27 07:25:00|1031.4|1030.4|1032.2|1031.2|1032.6|1031.6|1031.4|1030.4|229
1656315000000|2022-06-27 07:30:00|1032.1|1031.1|1033.3|1032.3|1033.3|1032.3|1031.9|1030.9|184
1656315300000|2022-06-27 07:35:00|1033.2|1032.2|1033.8|1032.8|1034.2|1033.2|1033.1|1032.1|252
1656315600000|2022-06-27 07:40:00|1034|1033|1032.6|1031.6|1034|1033|1032.6|1031.6|117
1656315900000|2022-06-27 07:45:00|1032.7|1031.7|1032.9|1031.9|1033.1|1032.1|1032.6|1031.6|270
1656316200000|2022-06-27 07:50:00|1033.1|1032.1|1033.1|1032.1|1033.4|1032.4|1032.8|1031.8|203
1656316500000|2022-06-27 07:55:00|1033.2|1032.2|1033.1|1032.1|1033.7|1032.7|1032.9|1031.9|254
1656316800000|2022-06-27 08:00:00|1033.3|1032.3|1033.1|1032.1|1033.9|1032.9|1032.8|1031.8|494
1656317100000|2022-06-27 08:05:00|1033.2|1032.2|1033|1032|1033.9|1032.9|1033|1032|487
1656317400000|2022-06-27 08:10:00|1033.1|1032.1|1034|1033|1034|1033|1032.9|1031.9|409
1656317700000|2022-06-27 08:15:00|1033.9|1032.9|1033.4|1032.4|1033.9|1032.9|1033.3|1032.3|157
1656318000000|2022-06-27 08:20:00|1033.5|1032.5|1032.8|1031.8|1033.5|1032.5|1032.7|1031.7|144
1656318300000|2022-06-27 08:25:00|1032.9|1031.9|1033.3|1032.3|1033.4|1032.4|1032.8|1031.8|229
1656318600000|2022-06-27 08:30:00|1033.2|1032.2|1032.6|1031.6|1033.3|1032.3|1032.6|1031.6|74
1656318900000|2022-06-27 08:35:00|1032.7|1031.7|1031.1|1030.1|1032.9|1031.9|1031|1030|649
1656319200000|2022-06-27 08:40:00|1031.2|1030.2|1031.3|1030.3|1031.4|1030.4|1031.1|1030.1|139
1656319500000|2022-06-27 08:45:00|1031.4|1030.4|1031.2|1030.2|1031.5|1030.5|1030.7|1029.7|108
1656319800000|2022-06-27 08:50:00|1031.3|1030.3|1030.3|1029.3|1031.4|1030.4|1030.3|1029.3|127
1656320100000|2022-06-27 08:55:00|1030.2|1029.2|1030.8|1029.8|1030.8|1029.8|1030|1029|129
1656320400000|2022-06-27 09:00:00|1030.7|1029.7|1030.4|1029.4|1030.9|1029.9|1030.4|1029.4|62
1656320700000|2022-06-27 09:05:00|1030.1|1029.1|1029.6|1028.6|1030.2|1029.2|1029.6|1028.6|118
1656321000000|2022-06-27 09:10:00|1029.5|1028.5|1030.4|1029.4|1030.8|1029.8|1029.5|1028.5|177
1656321300000|2022-06-27 09:15:00|1030.3|1029.3|1031.1|1030.1|1031.1|1030.1|1029.9|1028.9|426
1656321600000|2022-06-27 09:20:00|1031.2|1030.2|1031.2|1030.2|1031.6|1030.6|1031.1|1030.1|381
1656321900000|2022-06-27 09:25:00|1031.1|1030.1|1031.2|1030.2|1031.2|1030.2|1030.6|1029.6|229
1656322200000|2022-06-27 09:30:00|1031.1|1030.1|1030.8|1029.8|1031.3|1030.3|1030.5|1029.5|610
1656322500000|2022-06-27 09:35:00|1030.9|1029.9|1030.7|1029.7|1031.2|1030.2|1030.7|1029.7|172
1656322800000|2022-06-27 09:40:00|1030.8|1029.8|1031.4|1030.4|1031.6|1030.6|1030.7|1029.7|192
1656323100000|2022-06-27 09:45:00|1031.6|1030.6|1031.7|1030.7|1031.8|1030.8|1031.5|1030.5|164
1656323400000|2022-06-27 09:50:00|1031.6|1030.6|1031.2|1030.2|1031.8|1030.8|1031.2|1030.2|360
1656323700000|2022-06-27 09:55:00|1031|1030|1030.9|1029.9|1031.1|1030.1|1030.7|1029.7|259
1656324000000|2022-06-27 10:00:00|1031|1030|1031.1|1030.1|1031.3|1030.3|1030.8|1029.8|107
1656324300000|2022-06-27 10:05:00|1031.2|1030.2|1030.7|1029.7|1031.2|1030.2|1030.7|1029.7|62
1656324600000|2022-06-27 10:10:00|1030.8|1029.8|1030.5|1029.5|1030.8|1029.8|1030.4|1029.4|116
1656324900000|2022-06-27 10:15:00|1030.4|1029.4|1031.2|1030.2|1031.3|1030.3|1030.4|1029.4|183
1656325200000|2022-06-27 10:20:00|1031.3|1030.3|1031.2|1030.2|1031.3|1030.3|1031.1|1030.1|55
1656325500000|2022-06-27 10:25:00|1031.1|1030.1|1030.2|1029.2|1031.2|1030.2|1030.1|1029.1|168
1656325800000|2022-06-27 10:30:00|1030.3|1029.3|1030.5|1029.5|1030.7|1029.7|1029.9|1028.9|191
1656326100000|2022-06-27 10:35:00|1030.6|1029.6|1030|1029|1030.6|1029.6|1029.9|1028.9|172
1656326400000|2022-06-27 10:40:00|1030.1|1029.1|1030.2|1029.2|1030.3|1029.3|1029.4|1028.4|136
1656326700000|2022-06-27 10:45:00|1030.1|1029.1|1030.3|1029.3|1030.3|1029.3|1029.7|1028.7|55
1656327000000|2022-06-27 10:50:00|1030.2|1029.2|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|105
1656327300000|2022-06-27 10:55:00|1030.6|1029.6|1031.1|1030.1|1031.1|1030.1|1030.6|1029.6|60
1656327600000|2022-06-27 11:00:00|1031|1030|1031|1030|1031.2|1030.2|1030.8|1029.8|69
1656327900000|2022-06-27 11:05:00|1030.9|1029.9|1030.9|1029.9|1031.1|1030.1|1030.7|1029.7|28
1656328200000|2022-06-27 11:10:00|1030.8|1029.8|1031|1030|1031.1|1030.1|1030.8|1029.8|39
1656328500000|2022-06-27 11:15:00|1031.1|1030.1|1030.8|1029.8|1031.2|1030.2|1030.7|1029.7|14
1656328800000|2022-06-27 11:20:00|1030.9|1029.9|1030.7|1029.7|1030.9|1029.9|1030.5|1029.5|43
1656329100000|2022-06-27 11:25:00|1030.6|1029.6|1030.1|1029.1|1030.6|1029.6|1030|1029|54
1656329400000|2022-06-27 11:30:00|1030.2|1029.2|1030.7|1029.7|1030.8|1029.8|1030.2|1029.2|131
1656329700000|2022-06-27 11:35:00|1030.6|1029.6|1030.5|1029.5|1030.9|1029.9|1030.4|1029.4|43
1656330000000|2022-06-27 11:40:00|1030.6|1029.6|1031|1030|1031.1|1030.1|1030.6|1029.6|52
1656330300000|2022-06-27 11:45:00|1030.8|1029.8|1030.6|1029.6|1030.8|1029.8|1030.5|1029.5|159
1656330600000|2022-06-27 11:50:00|1030.7|1029.7|1030.6|1029.6|1030.9|1029.9|1030.5|1029.5|101
1656330900000|2022-06-27 11:55:00|1030.5|1029.5|1030.2|1029.2|1030.5|1029.5|1030|1029|314
1656331200000|2022-06-27 12:00:00|1030.3|1029.3|1029.9|1028.9|1030.5|1029.5|1029.9|1028.9|117
1656331500000|2022-06-27 12:05:00|1030.2|1029.2|1029.7|1028.7|1030.2|1029.2|1029.5|1028.5|40
1656331800000|2022-06-27 12:10:00|1029.8|1028.8|1029.7|1028.7|1030|1029|1029|1028|59
1656332100000|2022-06-27 12:15:00|1030|1029|1029.6|1028.6|1030.1|1029.1|1029.5|1028.5|57
1656332400000|2022-06-27 12:20:00|1029.9|1028.9|1029.2|1028.2|1029.9|1028.9|1029.2|1028.2|35
1656332700000|2022-06-27 12:25:00|1029.1|1028.1|1028.2|1027.2|1029.3|1028.3|1028.2|1027.2|177
1656333000000|2022-06-27 12:30:00|1028.6|1027.6|1027.5|1026.5|1028.6|1027.6|1027.2|1026.2|179
1656333300000|2022-06-27 12:35:00|1027.4|1026.4|1027.8|1026.8|1027.9|1026.9|1027.4|1026.4|84
1656333600000|2022-06-27 12:40:00|1027.7|1026.7|1027.9|1026.9|1028.2|1027.2|1027.5|1026.5|109
1656333900000|2022-06-27 12:45:00|1028.1|1027.1|1027.8|1026.8|1028.1|1027.1|1027.7|1026.7|24
1656334200000|2022-06-27 12:50:00|1027.7|1026.7|1027.3|1026.3|1027.7|1026.7|1027.2|1026.2|110
1656334500000|2022-06-27 12:55:00|1027.4|1026.4|1027.7|1026.7|1027.7|1026.7|1027.2|1026.2|50
1656334800000|2022-06-27 13:00:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.5|1026.5|105
1656335100000|2022-06-27 13:05:00|1028.6|1027.6|1028.6|1027.6|1029|1028|1028.5|1027.5|147
1656335400000|2022-06-27 13:10:00|1028.5|1027.5|1029.1|1028.1|1029.1|1028.1|1028.2|1027.2|59
1656335700000|2022-06-27 13:15:00|1028.9|1027.9|1029.3|1028.3|1029.3|1028.3|1028.8|1027.8|116
1656336000000|2022-06-27 13:20:00|1029.2|1028.2|1029.7|1028.7|1029.9|1028.9|1029|1028|311
1656336300000|2022-06-27 13:25:00|1029.6|1028.6|1030|1029|1030.2|1029.2|1029.5|1028.5|210
1656336600000|2022-06-27 13:30:00|1029.8|1029.3|1028.4|1027.9|1030.6|1030.1|1027.9|1027.4|3190
1656336900000|2022-06-27 13:35:00|1028|1027.5|1029|1028.5|1029.2|1028.7|1027.3|1026.8|1803
1656337200000|2022-06-27 13:40:00|1029.1|1028.6|1027.1|1026.6|1029.1|1028.6|1026.3|1025.8|1494
1656337500000|2022-06-27 13:45:00|1027|1026.5|1025.3|1024.8|1027.1|1026.6|1024.8|1024.3|1245
1656337800000|2022-06-27 13:50:00|1025.2|1024.7|1027.8|1027.3|1028|1027.5|1025|1024.5|1403
1656338100000|2022-06-27 13:55:00|1027.7|1027.2|1027|1026.5|1028.1|1027.6|1026.6|1026.1|781
1656338400000|2022-06-27 14:00:00|1027.2|1026.7|1029.2|1028.7|1029.5|1029|1027.1|1026.6|1435
1656338700000|2022-06-27 14:05:00|1029.3|1028.8|1027.5|1027|1029.4|1028.9|1026.5|1026|929
1656339000000|2022-06-27 14:10:00|1027.7|1027.2|1026.1|1025.6|1027.8|1027.3|1025.6|1025.1|1058
1656339300000|2022-06-27 14:15:00|1026.2|1025.7|1026.3|1025.8|1027|1026.5|1025.2|1024.7|1307
1656339600000|2022-06-27 14:20:00|1026.4|1025.9|1024.8|1024.3|1027|1026.5|1024.4|1023.9|1495
1656339900000|2022-06-27 14:25:00|1024.7|1024.2|1024.4|1023.9|1025.1|1024.6|1023.6|1023.1|964
1656340200000|2022-06-27 14:30:00|1024.3|1023.8|1026.1|1025.6|1026.1|1025.6|1024.1|1023.6|788
1656340500000|2022-06-27 14:35:00|1026|1025.5|1026.1|1025.6|1026.3|1025.8|1024.8|1024.3|582
1656340800000|2022-06-27 14:40:00|1026|1025.5|1027.3|1026.8|1027.4|1026.9|1025.4|1024.9|469
1656341100000|2022-06-27 14:45:00|1027.2|1026.7|1027.7|1027.2|1028.1|1027.6|1026.6|1026.1|703
1656341400000|2022-06-27 14:50:00|1027.8|1027.3|1027.9|1027.4|1028.3|1027.8|1027.6|1027.1|940
1656341700000|2022-06-27 14:55:00|1028|1027.5|1028|1027.5|1028.5|1028|1027.7|1027.2|1064
1656342000000|2022-06-27 15:00:00|1028.1|1027.6|1027.8|1027.3|1028.4|1027.9|1027.4|1026.9|764
1656342300000|2022-06-27 15:05:00|1027.7|1027.2|1026.7|1026.2|1027.8|1027.3|1026.5|1026|604
1656342600000|2022-06-27 15:10:00|1026.5|1026|1027.2|1026.7|1027.4|1026.9|1026.4|1025.9|995
1656342900000|2022-06-27 15:15:00|1027.1|1026.6|1027.3|1026.8|1028.3|1027.8|1026.8|1026.3|757
1656343200000|2022-06-27 15:20:00|1027.4|1026.9|1028.4|1027.9|1028.6|1028.1|1026.9|1026.4|1003
1656343500000|2022-06-27 15:25:00|1028.5|1028|1028.9|1028.4|1029.2|1028.7|1028.5|1028|1725
1656343800000|2022-06-27 15:30:00|1029|1028.5|1027.3|1026.8|1029|1028.5|1027.3|1026.8|1140
1656344100000|2022-06-27 15:35:00|1027.2|1026.7|1027|1026.5|1027.7|1027.2|1026.7|1026.2|1339
1656344400000|2022-06-27 15:40:00|1026.9|1026.4|1027.6|1027.1|1027.9|1027.4|1026.8|1026.3|878
1656344700000|2022-06-27 15:45:00|1027.5|1027|1026.9|1026.4|1028|1027.5|1026.8|1026.3|468
1656345000000|2022-06-27 15:50:00|1026.8|1026.3|1026.3|1025.8|1027.1|1026.6|1026.3|1025.8|476
1656345300000|2022-06-27 15:55:00|1026.2|1025.7|1026.1|1025.6|1026.5|1026|1025.3|1024.8|1054
1656345600000|2022-06-27 16:00:00|1026.2|1025.7|1024.8|1024.3|1026.4|1025.9|1024.4|1023.9|791
1656345900000|2022-06-27 16:05:00|1024.9|1024.4|1025.3|1024.8|1025.3|1024.8|1024.4|1023.9|487
1656346200000|2022-06-27 16:10:00|1025.2|1024.7|1025.4|1024.9|1025.9|1025.4|1024.6|1024.1|403
1656346500000|2022-06-27 16:15:00|1025.3|1024.8|1025.8|1025.3|1025.9|1025.4|1025|1024.5|277
1656346800000|2022-06-27 16:20:00|1025.9|1025.4|1025|1024.5|1026|1025.5|1024.9|1024.4|339
1656347100000|2022-06-27 16:25:00|1024.9|1024.4|1024.4|1023.9|1025|1024.5|1024.2|1023.7|493
1656347400000|2022-06-27 16:30:00|1024.3|1023.8|1023.8|1023.3|1024.3|1023.8|1023.4|1022.9|282
1656347700000|2022-06-27 16:35:00|1023.7|1023.2|1024.7|1024.2|1024.7|1024.2|1023.5|1023|449
1656348000000|2022-06-27 16:40:00|1024.6|1024.1|1025.6|1025.1|1025.6|1025.1|1024.5|1024|333
1656348300000|2022-06-27 16:45:00|1025.7|1025.2|1025.3|1024.8|1025.8|1025.3|1025|1024.5|235
1656348600000|2022-06-27 16:50:00|1025.2|1024.7|1025.4|1024.9|1025.7|1025.2|1025.2|1024.7|410
1656348900000|2022-06-27 16:55:00|1025.6|1025.1|1025.4|1024.9|1025.8|1025.3|1024.8|1024.3|646
1656349200000|2022-06-27 17:00:00|1025.5|1025|1024.5|1024|1025.5|1025|1023.9|1023.4|989
1656349500000|2022-06-27 17:05:00|1024.4|1023.9|1024.1|1023.6|1024.4|1023.9|1023.1|1022.6|905
1656349800000|2022-06-27 17:10:00|1024.2|1023.7|1024.5|1024|1024.8|1024.3|1024|1023.5|435
1656350100000|2022-06-27 17:15:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1023.8|1023.3|428
1656350400000|2022-06-27 17:20:00|1024.7|1024.2|1024.5|1024|1024.8|1024.3|1023.8|1023.3|260
1656350700000|2022-06-27 17:25:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1023.9|1023.4|277
1656351000000|2022-06-27 17:30:00|1024|1023.5|1023.5|1023|1024.2|1023.7|1023.4|1022.9|264
1656351300000|2022-06-27 17:35:00|1023.4|1022.9|1023.7|1023.2|1023.8|1023.3|1023.2|1022.7|319
1656351600000|2022-06-27 17:40:00|1023.6|1023.1|1023.1|1022.6|1023.8|1023.3|1022.9|1022.4|396
1656351900000|2022-06-27 17:45:00|1023|1022.5|1023.4|1022.9|1023.4|1022.9|1022.4|1021.9|440
1656352200000|2022-06-27 17:50:00|1023.5|1023|1023.7|1023.2|1024|1023.5|1023.4|1022.9|319
1656352500000|2022-06-27 17:55:00|1023.8|1023.3|1023.6|1023.1|1024.2|1023.7|1023.5|1023|518
1656352800000|2022-06-27 18:00:00|1023.7|1023.2|1023.9|1023.4|1024|1023.5|1023|1022.5|674
1656353100000|2022-06-27 18:05:00|1023.8|1023.3|1023.6|1023.1|1023.9|1023.4|1023.1|1022.6|484
1656353400000|2022-06-27 18:10:00|1023.7|1023.2|1024.1|1023.6|1024.3|1023.8|1023.3|1022.8|444
1656353700000|2022-06-27 18:15:00|1024.2|1023.7|1024.8|1024.3|1024.9|1024.4|1024|1023.5|280
1656354000000|2022-06-27 18:20:00|1024.9|1024.4|1024.4|1023.9|1024.9|1024.4|1024.2|1023.7|402
1656354300000|2022-06-27 18:25:00|1024.3|1023.8|1023.9|1023.4|1024.3|1023.8|1023.8|1023.3|368
1656354600000|2022-06-27 18:30:00|1024.1|1023.6|1024.3|1023.8|1024.3|1023.8|1023.6|1023.1|282
1656354900000|2022-06-27 18:35:00|1024.2|1023.7|1024.7|1024.2|1024.9|1024.4|1024.1|1023.6|170
1656355200000|2022-06-27 18:40:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1024.1|1023.6|253
1656355500000|2022-06-27 18:45:00|1024|1023.5|1024.8|1024.3|1025|1024.5|1024|1023.5|303
1656355800000|2022-06-27 18:50:00|1024.7|1024.2|1024.4|1023.9|1024.9|1024.4|1024.1|1023.6|371
1656356100000|2022-06-27 18:55:00|1024.5|1024|1024.3|1023.8|1025|1024.5|1024.2|1023.7|307
1656356400000|2022-06-27 19:00:00|1024.4|1023.9|1023.4|1022.9|1024.8|1024.3|1023|1022.5|1042
1656356700000|2022-06-27 19:05:00|1023.3|1022.8|1023.7|1023.2|1023.9|1023.4|1022.8|1022.3|510
1656357000000|2022-06-27 19:10:00|1023.6|1023.1|1024.4|1023.9|1024.5|1024|1023.6|1023.1|621
1656357300000|2022-06-27 19:15:00|1024.5|1024|1024.7|1024.2|1025|1024.5|1024.1|1023.6|597
1656357600000|2022-06-27 19:20:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1024|1023.5|253
1656357900000|2022-06-27 19:25:00|1024.2|1023.7|1024.3|1023.8|1024.6|1024.1|1023.9|1023.4|470
1656358200000|2022-06-27 19:30:00|1024.1|1023.6|1023.6|1023.1|1024.1|1023.6|1023.5|1023|559
1656358500000|2022-06-27 19:35:00|1023.5|1023|1023|1022.5|1023.6|1023.1|1022.6|1022.1|632
1656358800000|2022-06-27 19:40:00|1022.9|1022.4|1024.5|1024|1024.5|1024|1022.8|1022.3|588
1656359100000|2022-06-27 19:45:00|1024.4|1023.9|1024.2|1023.7|1025|1024.5|1023.7|1023.2|618
1656359400000|2022-06-27 19:50:00|1023.8|1023.3|1023.2|1022.7|1023.8|1023.3|1022.5|1022|1748
1656359700000|2022-06-27 19:55:00|1023.1|1022.6|1024.2|1023.7|1024.2|1023.7|1023.1|1022.6|6145
1656360000000|2022-06-27 20:00:00|1024.1|1023.2|1024.4|1023.4|1024.5|1023.5|1024.1|1023.1|1083
1656360300000|2022-06-27 20:05:00|1024.5|1023.5|1024.9|1023.9|1025|1024|1024.4|1023.4|149
1656360600000|2022-06-27 20:10:00|1025|1024|1025.2|1024.2|1025.2|1024.2|1024.9|1023.9|65
1656360900000|2022-06-27 20:15:00|1025.3|1024.3|1025.2|1024.2|1025.4|1024.4|1025.1|1024.1|77
1656361200000|2022-06-27 20:20:00|1025.4|1024.4|1025.3|1024.3|1025.5|1024.5|1025.3|1024.3|83
1656361500000|2022-06-27 20:25:00|1025.2|1024.2|1025.1|1024.1|1025.3|1024.3|1025.1|1024.1|7
1656361800000|2022-06-27 20:30:00|1025|1024|1025|1024|1025|1024|1025|1024|5
1656362400000|2022-06-27 20:40:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1
1656362700000|2022-06-27 20:45:00|1024.7|1023.7|1024.6|1023.6|1024.7|1023.7|1024.6|1023.6|43
1656363000000|2022-06-27 20:50:00|1024.8|1023.8|1024.5|1023.5|1024.8|1023.8|1024.4|1023.4|57
1656363300000|2022-06-27 20:55:00|1024.4|1023.4|1024.4|1023.4|1024.5|1023.5|1024.4|1023.4|47
1656364200000|2022-06-27 21:10:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1
1656367200000|2022-06-27 22:00:00|1025|1023|1024.3|1022.3|1025.8|1023.8|1024.1|1022.1|0
1656367500000|2022-06-27 22:05:00|1024.2|1022.2|1024.5|1022.5|1024.5|1022.5|1024.2|1022.2|0
1656367800000|2022-06-27 22:10:00|1024.4|1022.4|1024.4|1022.4|1024.7|1022.7|1024|1022|0
1656368100000|2022-06-27 22:15:00|1024.5|1022.5|1024.1|1022.1|1024.5|1022.5|1024.1|1022.1|0
1656368400000|2022-06-27 22:20:00|1024.2|1022.2|1024.1|1022.1|1024.2|1022.2|1023.9|1021.9|0
1656368700000|2022-06-27 22:25:00|1024|1022|1024.3|1022.3|1024.4|1022.4|1024|1022|0
1656369000000|2022-06-27 22:30:00|1024.2|1022.2|1024.3|1022.3|1024.4|1022.4|1024.1|1022.1|0
1656369300000|2022-06-27 22:35:00|1024.4|1022.4|1024.2|1022.2|1024.4|1022.4|1024.2|1022.2|0
1656369600000|2022-06-27 22:40:00|1024.3|1022.3|1024.3|1022.3|1024.3|1022.3|1024.2|1022.2|0
1656369900000|2022-06-27 22:45:00|1024.4|1022.4|1024.6|1022.6|1024.8|1022.8|1024.4|1022.4|0
1656370200000|2022-06-27 22:50:00|1024.5|1022.5|1024.7|1022.7|1024.8|1022.8|1024.5|1022.5|0
1656370500000|2022-06-27 22:55:00|1024.8|1022.8|1024.7|1022.7|1024.8|1022.8|1024.7|1022.7|0
1656370800000|2022-06-27 23:00:00|1024.8|1022.8|1025.2|1023.2|1025.4|1023.4|1024.6|1022.6|0
1656371100000|2022-06-27 23:05:00|1025.1|1023.1|1025.3|1023.3|1025.3|1023.3|1025.1|1023.1|0
1656371400000|2022-06-27 23:10:00|1025.4|1023.4|1025.3|1023.3|1025.6|1023.6|1025.1|1023.1|0
1656371700000|2022-06-27 23:15:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1025|1023|0
1656372000000|2022-06-27 23:20:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025.2|1023.2|0
1656372300000|2022-06-27 23:25:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025.2|1023.2|0
1656372600000|2022-06-27 23:30:00|1025.4|1023.4|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|0
1656372900000|2022-06-27 23:35:00|1025|1023|1025|1023|1025.1|1023.1|1025|1023|0
1656373200000|2022-06-27 23:40:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1656373500000|2022-06-27 23:45:00|1024.9|1022.9|1025.2|1023.2|1025.3|1023.3|1024.8|1022.8|0
1656373800000|2022-06-27 23:50:00|1025.1|1023.1|1024.4|1022.4|1025.2|1023.2|1024.4|1022.4|0
1656374100000|2022-06-27 23:55:00|1024.5|1022.5|1025|1023|1025.1|1023.1|1024.4|1022.4|0
1656374400000|2022-06-28 00:00:00|1025.1|1023.1|1026.8|1025.8|1027|1026|1024.1|1023.1|59
1656374700000|2022-06-28 00:05:00|1026.6|1025.6|1027.6|1026.6|1027.6|1026.6|1026.6|1025.6|5
1656375000000|2022-06-28 00:10:00|1027.5|1026.5|1027|1026|1027.5|1026.5|1026.9|1025.9|41
1656375300000|2022-06-28 00:15:00|1027.2|1026.2|1027.7|1026.7|1027.8|1026.8|1027.2|1026.2|12
1656375600000|2022-06-28 00:20:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|11
1656375900000|2022-06-28 00:25:00|1027|1026|1027.3|1026.3|1027.4|1026.4|1027|1026|5
1656376200000|2022-06-28 00:30:00|1027.2|1026.2|1027.6|1026.6|1027.6|1026.6|1027.2|1026.2|7
1656376500000|2022-06-28 00:35:00|1027.7|1026.7|1026.8|1025.8|1027.7|1026.7|1026.8|1025.8|7
1656376800000|2022-06-28 00:40:00|1027.2|1026.2|1027|1026|1027.2|1026.2|1026.9|1025.9|4
1656377100000|2022-06-28 00:45:00|1026.8|1025.8|1026.7|1025.7|1027.1|1026.1|1026.6|1025.6|38
1656377400000|2022-06-28 00:50:00|1026.6|1025.6|1025.8|1024.8|1026.7|1025.7|1025.8|1024.8|8
1656377700000|2022-06-28 00:55:00|1026|1025|1026.5|1025.5|1026.6|1025.6|1026|1025|4
1656378000000|2022-06-28 01:00:00|1026.7|1025.7|1027.1|1026.1|1027.1|1026.1|1026.6|1025.6|53
1656378300000|2022-06-28 01:05:00|1027.3|1026.3|1026.9|1025.9|1027.3|1026.3|1026.8|1025.8|9
1656378600000|2022-06-28 01:10:00|1027.3|1026.3|1027.8|1026.8|1027.8|1026.8|1027|1026|7
1656378900000|2022-06-28 01:15:00|1027.6|1026.6|1028.2|1027.2|1028.3|1027.3|1026.9|1025.9|61
1656379200000|2022-06-28 01:20:00|1028.4|1027.4|1027.4|1026.4|1029|1028|1027.3|1026.3|28
1656379500000|2022-06-28 01:25:00|1027.3|1026.3|1025.4|1024.4|1027.3|1026.3|1025.1|1024.1|34
1656379800000|2022-06-28 01:30:00|1025.9|1024.9|1025.5|1024.5|1026.6|1025.6|1024.3|1023.3|60
1656380100000|2022-06-28 01:35:00|1025.7|1024.7|1025.6|1024.6|1026.2|1025.2|1025.1|1024.1|71
1656380400000|2022-06-28 01:40:00|1025.8|1024.8|1023.5|1022.5|1025.8|1024.8|1023.5|1022.5|46
1656380700000|2022-06-28 01:45:00|1022.9|1021.9|1022.3|1021.3|1022.9|1021.9|1022.2|1021.2|7
1656381000000|2022-06-28 01:50:00|1021.7|1020.7|1019.6|1018.6|1022.1|1021.1|1019.4|1018.4|158
1656381300000|2022-06-28 01:55:00|1019.8|1018.8|1019.5|1018.5|1019.8|1018.8|1018.2|1017.2|59
1656381600000|2022-06-28 02:00:00|1019.6|1018.6|1020.2|1019.2|1020.9|1019.9|1019.5|1018.5|126
1656381900000|2022-06-28 02:05:00|1020.3|1019.3|1021|1020|1021.1|1020.1|1019.7|1018.7|133
1656382200000|2022-06-28 02:10:00|1021.1|1020.1|1020.7|1019.7|1021.3|1020.3|1020.6|1019.6|12
1656382500000|2022-06-28 02:15:00|1020.6|1019.6|1019.8|1018.8|1021.2|1020.2|1019.5|1018.5|40
1656382800000|2022-06-28 02:20:00|1019.2|1018.2|1018.8|1017.8|1019.2|1018.2|1018.4|1017.4|31
1656383100000|2022-06-28 02:25:00|1018.7|1017.7|1017.9|1016.9|1018.8|1017.8|1017.1|1016.1|68
1656383400000|2022-06-28 02:30:00|1018.1|1017.1|1020|1019|1020|1019|1018.1|1017.1|52
1656383700000|2022-06-28 02:35:00|1019.8|1018.8|1019.7|1018.7|1020|1019|1019.2|1018.2|40
1656384000000|2022-06-28 02:40:00|1019.8|1018.8|1019.4|1018.4|1020.1|1019.1|1019.1|1018.1|41
1656384300000|2022-06-28 02:45:00|1019.5|1018.5|1021.1|1020.1|1021.1|1020.1|1019.1|1018.1|66
1656384600000|2022-06-28 02:50:00|1021.3|1020.3|1022.2|1021.2|1022.6|1021.6|1021.3|1020.3|69
1656384900000|2022-06-28 02:55:00|1022.3|1021.3|1021.8|1020.8|1022.4|1021.4|1021.8|1020.8|39
1656385200000|2022-06-28 03:00:00|1022|1021|1021.8|1020.8|1022|1021|1021.1|1020.1|36
1656385500000|2022-06-28 03:05:00|1021.9|1020.9|1022.7|1021.7|1023.8|1022.8|1021.9|1020.9|52
1656385800000|2022-06-28 03:10:00|1022.3|1021.3|1021.1|1020.1|1022.5|1021.5|1021.1|1020.1|81
1656386100000|2022-06-28 03:15:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1020.4|1019.4|47
1656386400000|2022-06-28 03:20:00|1020.9|1019.9|1020.4|1019.4|1020.9|1019.9|1019.8|1018.8|51
1656386700000|2022-06-28 03:25:00|1020.7|1019.7|1021.5|1020.5|1022|1021|1020.5|1019.5|66
1656387000000|2022-06-28 03:30:00|1021.7|1020.7|1021.7|1020.7|1022.5|1021.5|1021.5|1020.5|69
1656387300000|2022-06-28 03:35:00|1021.8|1020.8|1021.3|1020.3|1021.9|1020.9|1021.1|1020.1|38
1656387600000|2022-06-28 03:40:00|1021.5|1020.5|1021.6|1020.6|1021.9|1020.9|1021.3|1020.3|64
1656387900000|2022-06-28 03:45:00|1021.8|1020.8|1022|1021|1022.4|1021.4|1021.7|1020.7|56
1656388200000|2022-06-28 03:50:00|1021.8|1020.8|1021.7|1020.7|1022.4|1021.4|1021.4|1020.4|39
1656388500000|2022-06-28 03:55:00|1021.6|1020.6|1021.6|1020.6|1021.9|1020.9|1021.3|1020.3|33
1656388800000|2022-06-28 04:00:00|1021.8|1020.8|1021.9|1020.9|1022.1|1021.1|1021.4|1020.4|40
1656389100000|2022-06-28 04:05:00|1022.3|1021.3|1021.7|1020.7|1022.4|1021.4|1021.7|1020.7|36
1656389400000|2022-06-28 04:10:00|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|1021.3|1020.3|56
1656389700000|2022-06-28 04:15:00|1022.1|1021.1|1020.4|1019.4|1022.1|1021.1|1020.2|1019.2|91
1656390000000|2022-06-28 04:20:00|1020.5|1019.5|1020.1|1019.1|1020.7|1019.7|1020.1|1019.1|73
1656390300000|2022-06-28 04:25:00|1020.3|1019.3|1020.6|1019.6|1021|1020|1020.3|1019.3|62
1656390600000|2022-06-28 04:30:00|1020.8|1019.8|1021.5|1020.5|1021.7|1020.7|1020.5|1019.5|43
1656390900000|2022-06-28 04:35:00|1021.9|1020.9|1021.6|1020.6|1022.4|1021.4|1021.5|1020.5|89
1656391200000|2022-06-28 04:40:00|1021.7|1020.7|1021.2|1020.2|1021.9|1020.9|1021.2|1020.2|36
1656391500000|2022-06-28 04:45:00|1021.3|1020.3|1021.3|1020.3|1021.7|1020.7|1021|1020|49
1656391800000|2022-06-28 04:50:00|1021.5|1020.5|1020.7|1019.7|1021.5|1020.5|1020.5|1019.5|42
1656392100000|2022-06-28 04:55:00|1020.9|1019.9|1021.1|1020.1|1021.2|1020.2|1020.6|1019.6|47
1656392400000|2022-06-28 05:00:00|1021.4|1020.4|1022.1|1021.1|1022.6|1021.6|1021.1|1020.1|43
1656392700000|2022-06-28 05:05:00|1021.7|1020.7|1021.1|1020.1|1021.7|1020.7|1021|1020|5
1656393000000|2022-06-28 05:10:00|1022.1|1021.1|1021.9|1020.9|1022.6|1021.6|1021.9|1020.9|25
1656393300000|2022-06-28 05:15:00|1022.5|1021.5|1022.6|1021.6|1022.7|1021.7|1022.2|1021.2|36
1656393600000|2022-06-28 05:20:00|1022.4|1021.4|1022.7|1021.7|1022.9|1021.9|1022.4|1021.4|28
1656393900000|2022-06-28 05:25:00|1022.9|1021.9|1022.7|1021.7|1023.1|1022.1|1022.3|1021.3|55
1656394200000|2022-06-28 05:30:00|1022.9|1021.9|1024|1023|1024.1|1023.1|1022.5|1021.5|68
1656394500000|2022-06-28 05:35:00|1024.1|1023.1|1024.5|1023.5|1025.5|1024.5|1024|1023|235
1656394800000|2022-06-28 05:40:00|1024.7|1023.7|1024.1|1023.1|1025|1024|1024.1|1023.1|29
1656395100000|2022-06-28 05:45:00|1024.7|1023.7|1024.6|1023.6|1024.8|1023.8|1023.9|1022.9|46
1656395400000|2022-06-28 05:50:00|1024.1|1023.1|1024.1|1023.1|1024.5|1023.5|1023.8|1022.8|124
1656395700000|2022-06-28 05:55:00|1024.3|1023.3|1024.4|1023.4|1024.7|1023.7|1024.1|1023.1|60
1656396000000|2022-06-28 06:00:00|1024.5|1023.5|1025.6|1024.6|1025.7|1024.7|1024.2|1023.2|101
1656396300000|2022-06-28 06:05:00|1025.5|1024.5|1030.8|1029.8|1030.8|1029.8|1025.4|1024.4|445
1656396600000|2022-06-28 06:10:00|1030.9|1029.9|1031.1|1030.1|1033|1032|1030.6|1029.6|157
1656396900000|2022-06-28 06:15:00|1031|1030|1031.4|1030.4|1031.7|1030.7|1030|1029|141
1656397200000|2022-06-28 06:20:00|1031.3|1030.3|1033.1|1032.1|1033.1|1032.1|1031.1|1030.1|434
1656397500000|2022-06-28 06:25:00|1032.9|1031.9|1033.9|1032.9|1034|1033|1032.3|1031.3|325
1656397800000|2022-06-28 06:30:00|1033.7|1032.7|1032.7|1031.7|1033.7|1032.7|1032.7|1031.7|144
1656398100000|2022-06-28 06:35:00|1032.8|1031.8|1033.3|1032.3|1033.5|1032.5|1032|1031|275
1656398400000|2022-06-28 06:40:00|1033.5|1032.5|1034.7|1033.7|1035.4|1034.4|1033.3|1032.3|229
1656398700000|2022-06-28 06:45:00|1034.6|1033.6|1034.5|1033.5|1034.9|1033.9|1033.7|1032.7|380
1656399000000|2022-06-28 06:50:00|1034.4|1033.4|1033.6|1032.6|1034.5|1033.5|1032.9|1031.9|231
1656399300000|2022-06-28 06:55:00|1033.7|1032.7|1032.5|1031.5|1034|1033|1032.4|1031.4|182
1656399600000|2022-06-28 07:00:00|1032.7|1031.7|1033.6|1032.6|1034.3|1033.3|1032.7|1031.7|1334
1656399900000|2022-06-28 07:05:00|1033.5|1032.5|1034.2|1033.2|1034.6|1033.6|1032.9|1031.9|208
1656400200000|2022-06-28 07:10:00|1034.1|1033.1|1035.4|1034.4|1036.3|1035.3|1034.1|1033.1|448
1656400500000|2022-06-28 07:15:00|1035.3|1034.3|1034.2|1033.2|1035.4|1034.4|1034.2|1033.2|246
1656400800000|2022-06-28 07:20:00|1034.4|1033.4|1033.8|1032.8|1034.5|1033.5|1033.5|1032.5|187
1656401100000|2022-06-28 07:25:00|1033.7|1032.7|1032.5|1031.5|1033.9|1032.9|1032.5|1031.5|108
1656401400000|2022-06-28 07:30:00|1032.6|1031.6|1031.8|1030.8|1032.6|1031.6|1031.7|1030.7|164
1656401700000|2022-06-28 07:35:00|1031.9|1030.9|1030.6|1029.6|1032.1|1031.1|1030.6|1029.6|143
1656402000000|2022-06-28 07:40:00|1030.7|1029.7|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|221
1656402300000|2022-06-28 07:45:00|1030.7|1029.7|1029.8|1028.8|1031.1|1030.1|1029.8|1028.8|301
1656402600000|2022-06-28 07:50:00|1029.9|1028.9|1031.3|1030.3|1031.3|1030.3|1029.7|1028.7|122
1656402900000|2022-06-28 07:55:00|1031.2|1030.2|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|171
1656403200000|2022-06-28 08:00:00|1031.8|1030.8|1032.2|1031.2|1032.5|1031.5|1031.2|1030.2|293
1656403500000|2022-06-28 08:05:00|1032.1|1031.1|1031.9|1030.9|1032.5|1031.5|1031.5|1030.5|295
1656403800000|2022-06-28 08:10:00|1032|1031|1032.7|1031.7|1033.2|1032.2|1031.8|1030.8|399
1656404100000|2022-06-28 08:15:00|1032.8|1031.8|1032.4|1031.4|1033|1032|1032.1|1031.1|145
1656404400000|2022-06-28 08:20:00|1032.5|1031.5|1032.6|1031.6|1033.1|1032.1|1032.4|1031.4|63
1656404700000|2022-06-28 08:25:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1032.1|1031.1|173
1656405000000|2022-06-28 08:30:00|1032.6|1031.6|1032.1|1031.1|1032.8|1031.8|1032.1|1031.1|39
1656405300000|2022-06-28 08:35:00|1032.2|1031.2|1032.9|1031.9|1032.9|1031.9|1032.2|1031.2|70
1656405600000|2022-06-28 08:40:00|1032.8|1031.8|1032.3|1031.3|1032.8|1031.8|1032.3|1031.3|11
1656405900000|2022-06-28 08:45:00|1032.5|1031.5|1032.3|1031.3|1032.8|1031.8|1032.1|1031.1|27
1656406200000|2022-06-28 08:50:00|1032.4|1031.4|1033.4|1032.4|1033.4|1032.4|1032.4|1031.4|439
1656406500000|2022-06-28 08:55:00|1033.5|1032.5|1033.8|1032.8|1033.8|1032.8|1033.5|1032.5|70
1656406800000|2022-06-28 09:00:00|1033.6|1032.6|1033.6|1032.6|1033.8|1032.8|1033.6|1032.6|83
1656407100000|2022-06-28 09:05:00|1033.7|1032.7|1034|1033|1034|1033|1033.7|1032.7|93
1656407400000|2022-06-28 09:10:00|1033.9|1032.9|1034.1|1033.1|1034.2|1033.2|1033.9|1032.9|288
1656407700000|2022-06-28 09:15:00|1034.2|1033.2|1032.9|1031.9|1034.2|1033.2|1032.8|1031.8|142
1656408000000|2022-06-28 09:20:00|1033|1032|1033.2|1032.2|1033.4|1032.4|1032.9|1031.9|67
1656408300000|2022-06-28 09:25:00|1033.3|1032.3|1033.4|1032.4|1033.6|1032.6|1033.3|1032.3|40
1656408600000|2022-06-28 09:30:00|1033.3|1032.3|1032.7|1031.7|1033.5|1032.5|1032.7|1031.7|93
1656408900000|2022-06-28 09:35:00|1032.8|1031.8|1032.9|1031.9|1033.1|1032.1|1032.5|1031.5|95
1656409200000|2022-06-28 09:40:00|1033|1032|1033.1|1032.1|1033.3|1032.3|1032.8|1031.8|295
1656409500000|2022-06-28 09:45:00|1033.2|1032.2|1033.6|1032.6|1033.9|1032.9|1033|1032|247
1656409800000|2022-06-28 09:50:00|1033.7|1032.7|1033.5|1032.5|1034.4|1033.4|1033.4|1032.4|251
1656410100000|2022-06-28 09:55:00|1033.4|1032.4|1033.9|1032.9|1033.9|1032.9|1033.1|1032.1|445
1656410400000|2022-06-28 10:00:00|1033.7|1032.7|1033.6|1032.6|1034|1033|1033.5|1032.5|192
1656410700000|2022-06-28 10:05:00|1033.5|1032.5|1033|1032|1033.7|1032.7|1033|1032|231
1656411000000|2022-06-28 10:10:00|1033.1|1032.1|1033.1|1032.1|1033.4|1032.4|1033|1032|217
1656411300000|2022-06-28 10:15:00|1032.9|1031.9|1033.1|1032.1|1033.3|1032.3|1032.9|1031.9|75
1656411600000|2022-06-28 10:20:00|1033|1032|1033.6|1032.6|1033.8|1032.8|1033|1032|50
1656411900000|2022-06-28 10:25:00|1033.5|1032.5|1033.7|1032.7|1033.7|1032.7|1033.3|1032.3|25
1656412200000|2022-06-28 10:30:00|1033.6|1032.6|1033.9|1032.9|1034.1|1033.1|1033.5|1032.5|54
1656412500000|2022-06-28 10:35:00|1033.6|1032.6|1033.6|1032.6|1033.7|1032.7|1033.5|1032.5|20
1656412800000|2022-06-28 10:40:00|1033.5|1032.5|1033.1|1032.1|1033.5|1032.5|1033|1032|67
1656413100000|2022-06-28 10:45:00|1033|1032|1033.4|1032.4|1033.4|1032.4|1033|1032|60
1656413400000|2022-06-28 10:50:00|1033.6|1032.6|1034.1|1033.1|1034.1|1033.1|1033.4|1032.4|52
1656413700000|2022-06-28 10:55:00|1034.2|1033.2|1035.8|1034.8|1035.8|1034.8|1034.2|1033.2|762
1656414000000|2022-06-28 11:00:00|1035.7|1034.7|1034.9|1033.9|1036|1035|1034.8|1033.8|346
1656414300000|2022-06-28 11:05:00|1034.8|1033.8|1035.1|1034.1|1035.2|1034.2|1034.8|1033.8|70
1656414600000|2022-06-28 11:10:00|1035|1034|1035.6|1034.6|1035.8|1034.8|1035|1034|219
1656414900000|2022-06-28 11:15:00|1035.5|1034.5|1035.7|1034.7|1035.7|1034.7|1035.5|1034.5|198
1656415200000|2022-06-28 11:20:00|1035.6|1034.6|1035.5|1034.5|1035.8|1034.8|1035.3|1034.3|83
1656415500000|2022-06-28 11:25:00|1035.3|1034.3|1035.7|1034.7|1035.7|1034.7|1035.1|1034.1|54
1656415800000|2022-06-28 11:30:00|1035.6|1034.6|1035.3|1034.3|1035.6|1034.6|1035.3|1034.3|34
1656416100000|2022-06-28 11:35:00|1035.2|1034.2|1034.7|1033.7|1035.2|1034.2|1034.6|1033.6|54
1656416400000|2022-06-28 11:40:00|1034.6|1033.6|1034.9|1033.9|1034.9|1033.9|1034.6|1033.6|66
1656416700000|2022-06-28 11:45:00|1034.8|1033.8|1034.5|1033.5|1034.9|1033.9|1034.5|1033.5|97
1656417000000|2022-06-28 11:50:00|1034.6|1033.6|1034.2|1033.2|1034.6|1033.6|1033.9|1032.9|65
1656417300000|2022-06-28 11:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.6|1032.6|115
1656417600000|2022-06-28 12:00:00|1034.3|1033.3|1034.3|1033.3|1034.7|1033.7|1034|1033|97
1656417900000|2022-06-28 12:05:00|1034.4|1033.4|1033.9|1032.9|1034.7|1033.7|1033.9|1032.9|57
1656418200000|2022-06-28 12:10:00|1034|1033|1033.4|1032.4|1034|1033|1033.1|1032.1|196
1656418500000|2022-06-28 12:15:00|1033.3|1032.3|1032.2|1031.2|1033.3|1032.3|1032.2|1031.2|115
1656418800000|2022-06-28 12:20:00|1032.3|1031.3|1032.3|1031.3|1032.5|1031.5|1031.8|1030.8|119
1656419100000|2022-06-28 12:25:00|1032.2|1031.2|1032|1031|1032.3|1031.3|1031.7|1030.7|71
1656419400000|2022-06-28 12:30:00|1032.1|1031.1|1031.4|1030.4|1032.4|1031.4|1031.4|1030.4|147
1656419700000|2022-06-28 12:35:00|1031.5|1030.5|1031.8|1030.8|1032|1031|1031.2|1030.2|109
1656420000000|2022-06-28 12:40:00|1031.9|1030.9|1031.7|1030.7|1032.2|1031.2|1031.7|1030.7|170
1656420300000|2022-06-28 12:45:00|1031.8|1030.8|1031.7|1030.7|1032.1|1031.1|1031.7|1030.7|192
1656420600000|2022-06-28 12:50:00|1031.5|1030.5|1032|1031|1032.6|1031.6|1031.5|1030.5|86
1656420900000|2022-06-28 12:55:00|1031.9|1030.9|1032.2|1031.2|1032.3|1031.3|1031.9|1030.9|233
1656421200000|2022-06-28 13:00:00|1032.3|1031.3|1032.2|1031.2|1032.7|1031.7|1032.2|1031.2|177
1656421500000|2022-06-28 13:05:00|1032.4|1031.4|1032.3|1031.3|1032.6|1031.6|1032.1|1031.1|167
1656421800000|2022-06-28 13:10:00|1032.4|1031.4|1032.4|1031.4|1032.6|1031.6|1031.7|1030.7|352
1656422100000|2022-06-28 13:15:00|1032.5|1031.5|1032.9|1031.9|1032.9|1031.9|1032.5|1031.5|264
1656422400000|2022-06-28 13:20:00|1033|1032|1032.7|1031.7|1033.3|1032.3|1032.6|1031.6|346
1656422700000|2022-06-28 13:25:00|1032.8|1031.8|1032.4|1031.4|1032.8|1031.8|1032.1|1031.1|410
1656423000000|2022-06-28 13:30:00|1032.2|1031.7|1031.2|1030.7|1032.7|1032.2|1030.6|1030.1|5191
1656423300000|2022-06-28 13:35:00|1031.3|1030.8|1033.5|1033|1033.8|1033.3|1030.7|1030.2|1908
1656423600000|2022-06-28 13:40:00|1033.4|1032.9|1034.3|1033.8|1034.3|1033.8|1032.9|1032.4|1869
1656423900000|2022-06-28 13:45:00|1034.4|1033.9|1034.2|1033.7|1034.4|1033.9|1032.9|1032.4|1898
1656424200000|2022-06-28 13:50:00|1034.3|1033.8|1035.7|1035.2|1035.7|1035.2|1033.6|1033.1|1229
1656424500000|2022-06-28 13:55:00|1035.6|1035.1|1035.6|1035.1|1036|1035.5|1034.5|1034|1994
1656424800000|2022-06-28 14:00:00|1035.5|1035|1034.4|1033.9|1036.9|1036.4|1033.8|1033.3|2481
1656425100000|2022-06-28 14:05:00|1034.3|1033.8|1033.4|1032.9|1034.4|1033.9|1032.2|1031.7|1959
1656425400000|2022-06-28 14:10:00|1033.2|1032.7|1034.2|1033.7|1034.5|1034|1033.1|1032.6|1168
1656425700000|2022-06-28 14:15:00|1034|1033.5|1033.2|1032.7|1034.7|1034.2|1033.2|1032.7|800
1656426000000|2022-06-28 14:20:00|1033.1|1032.6|1032.3|1031.8|1033.5|1033|1031.9|1031.4|1038
1656426300000|2022-06-28 14:25:00|1032.2|1031.7|1031.9|1031.4|1032.9|1032.4|1031.7|1031.2|911
1656426600000|2022-06-28 14:30:00|1031.8|1031.3|1029.9|1029.4|1032|1031.5|1029.6|1029.1|1317
1656426900000|2022-06-28 14:35:00|1029.8|1029.3|1030.6|1030.1|1031|1030.5|1029.8|1029.3|1260
1656427200000|2022-06-28 14:40:00|1030.5|1030|1030.1|1029.6|1030.5|1030|1029|1028.5|584
1656427500000|2022-06-28 14:45:00|1030|1029.5|1029.1|1028.6|1030.1|1029.6|1028.4|1027.9|720
1656427800000|2022-06-28 14:50:00|1029.2|1028.7|1029.1|1028.6|1029.7|1029.2|1028.7|1028.2|1003
1656428100000|2022-06-28 14:55:00|1029.2|1028.7|1030.6|1030.1|1030.6|1030.1|1029.1|1028.6|971
1656428400000|2022-06-28 15:00:00|1030.7|1030.2|1030.6|1030.1|1030.8|1030.3|1029.6|1029.1|1136
1656428700000|2022-06-28 15:05:00|1030.7|1030.2|1029.5|1029|1030.8|1030.3|1029.1|1028.6|567
1656429000000|2022-06-28 15:10:00|1029.6|1029.1|1029.5|1029|1030.1|1029.6|1029|1028.5|505
1656429300000|2022-06-28 15:15:00|1029.4|1028.9|1027.5|1027|1029.6|1029.1|1027.4|1026.9|894
1656429600000|2022-06-28 15:20:00|1027.4|1026.9|1025.5|1025|1027.6|1027.1|1025.5|1025|714
1656429900000|2022-06-28 15:25:00|1025.4|1024.9|1024.5|1024|1025.6|1025.1|1024.3|1023.8|1074
1656430200000|2022-06-28 15:30:00|1024.6|1024.1|1025.4|1024.9|1025.7|1025.2|1024.4|1023.9|605
1656430500000|2022-06-28 15:35:00|1025.5|1025|1023.7|1023.2|1025.6|1025.1|1023.6|1023.1|670
1656430800000|2022-06-28 15:40:00|1023.8|1023.3|1022.5|1022|1024.1|1023.6|1022.4|1021.9|763
1656431100000|2022-06-28 15:45:00|1022.4|1021.9|1022.5|1022|1023.2|1022.7|1022.3|1021.8|1242
1656431400000|2022-06-28 15:50:00|1022.6|1022.1|1021.5|1021|1022.6|1022.1|1021.4|1020.9|1040
1656431700000|2022-06-28 15:55:00|1021.6|1021.1|1021.4|1020.9|1022|1021.5|1021.1|1020.6|549
1656432000000|2022-06-28 16:00:00|1021.5|1021|1020.4|1019.9|1021.8|1021.3|1020.2|1019.7|498
1656432300000|2022-06-28 16:05:00|1020.5|1020|1021.8|1021.3|1022|1021.5|1020.4|1019.9|567
1656432600000|2022-06-28 16:10:00|1021.7|1021.2|1021.8|1021.3|1022.8|1022.3|1021.6|1021.1|655
1656432900000|2022-06-28 16:15:00|1021.7|1021.2|1021.8|1021.3|1021.9|1021.4|1020.4|1019.9|662
1656433200000|2022-06-28 16:20:00|1021.7|1021.2|1021.9|1021.4|1022.5|1022|1021.5|1021|536
1656433500000|2022-06-28 16:25:00|1022|1021.5|1023|1022.5|1023|1022.5|1021.8|1021.3|340
1656433800000|2022-06-28 16:30:00|1022.9|1022.4|1021.2|1020.7|1023.1|1022.6|1021.2|1020.7|376
1656434100000|2022-06-28 16:35:00|1021.3|1020.8|1022.2|1021.7|1022.5|1022|1021.3|1020.8|461
1656434400000|2022-06-28 16:40:00|1022.3|1021.8|1022.5|1022|1022.9|1022.4|1022.2|1021.7|377
1656434700000|2022-06-28 16:45:00|1022.4|1021.9|1022.2|1021.7|1023|1022.5|1021.9|1021.4|825
1656435000000|2022-06-28 16:50:00|1022.3|1021.8|1021.7|1021.2|1022.6|1022.1|1021.6|1021.1|258
1656435300000|2022-06-28 16:55:00|1021.8|1021.3|1021.9|1021.4|1022.5|1022|1021.5|1021|346
1656435600000|2022-06-28 17:00:00|1021.8|1021.3|1020.9|1020.4|1021.9|1021.4|1020.3|1019.8|669
1656435900000|2022-06-28 17:05:00|1021|1020.5|1019.2|1018.7|1021|1020.5|1019.2|1018.7|400
1656436200000|2022-06-28 17:10:00|1019.3|1018.8|1019.4|1018.9|1019.9|1019.4|1019.2|1018.7|336
1656436500000|2022-06-28 17:15:00|1019.3|1018.8|1019.5|1019|1020.3|1019.8|1019.2|1018.7|284
1656436800000|2022-06-28 17:20:00|1019.4|1018.9|1019.5|1019|1019.6|1019.1|1018.7|1018.2|749
1656437100000|2022-06-28 17:25:00|1019.6|1019.1|1020.4|1019.9|1020.6|1020.1|1019|1018.5|394
1656437400000|2022-06-28 17:30:00|1020.3|1019.8|1020.1|1019.6|1021|1020.5|1020|1019.5|366
1656437700000|2022-06-28 17:35:00|1019.9|1019.4|1019.4|1018.9|1020|1019.5|1019|1018.5|490
1656438000000|2022-06-28 17:40:00|1019.3|1018.8|1020.2|1019.7|1020.7|1020.2|1019.2|1018.7|325
1656438300000|2022-06-28 17:45:00|1020.1|1019.6|1020.6|1020.1|1020.8|1020.3|1020.1|1019.6|216
1656438600000|2022-06-28 17:50:00|1020.7|1020.2|1020.7|1020.2|1021.1|1020.6|1020.5|1020|739
1656438900000|2022-06-28 17:55:00|1020.6|1020.1|1021|1020.5|1021.4|1020.9|1020.5|1020|809
1656439200000|2022-06-28 18:00:00|1020.9|1020.4|1021.1|1020.6|1022.2|1021.7|1020.7|1020.2|639
1656439500000|2022-06-28 18:05:00|1021.2|1020.7|1020.2|1019.7|1021.2|1020.7|1020.1|1019.6|511
1656439800000|2022-06-28 18:10:00|1020.1|1019.6|1019.4|1018.9|1020.4|1019.9|1019.2|1018.7|307
1656440100000|2022-06-28 18:15:00|1019.3|1018.8|1018.9|1018.4|1019.9|1019.4|1018.9|1018.4|374
1656440400000|2022-06-28 18:20:00|1019|1018.5|1019.2|1018.7|1019.5|1019|1019|1018.5|234
1656440700000|2022-06-28 18:25:00|1019.1|1018.6|1019.8|1019.3|1019.9|1019.4|1019.1|1018.6|148
1656441000000|2022-06-28 18:30:00|1019.7|1019.2|1018.4|1017.9|1019.7|1019.2|1018.4|1017.9|518
1656441300000|2022-06-28 18:35:00|1018.3|1017.8|1017.8|1017.3|1018.4|1017.9|1017.6|1017.1|436
1656441600000|2022-06-28 18:40:00|1017.7|1017.2|1018.2|1017.7|1018.3|1017.8|1017.6|1017.1|305
1656441900000|2022-06-28 18:45:00|1017.9|1017.4|1019.7|1019.2|1019.9|1019.4|1017.9|1017.4|495
1656442200000|2022-06-28 18:50:00|1019.8|1019.3|1019.3|1018.8|1019.8|1019.3|1019|1018.5|202
1656442500000|2022-06-28 18:55:00|1019.4|1018.9|1018.8|1018.3|1019.5|1019|1018.8|1018.3|311
1656442800000|2022-06-28 19:00:00|1018.7|1018.2|1018.4|1017.9|1019.3|1018.8|1018.1|1017.6|404
1656443100000|2022-06-28 19:05:00|1018.5|1018|1017.9|1017.4|1018.6|1018.1|1017.4|1016.9|526
1656443400000|2022-06-28 19:10:00|1018|1017.5|1018|1017.5|1018.4|1017.9|1017.3|1016.8|753
1656443700000|2022-06-28 19:15:00|1017.8|1017.3|1018.9|1018.4|1019|1018.5|1017.8|1017.3|426
1656444000000|2022-06-28 19:20:00|1018.8|1018.3|1019.7|1019.2|1019.8|1019.3|1018.4|1017.9|930
1656444300000|2022-06-28 19:25:00|1019.8|1019.3|1019.8|1019.3|1020.2|1019.7|1019|1018.5|1227
1656444600000|2022-06-28 19:30:00|1019.6|1019.1|1019.5|1019|1020.2|1019.7|1019.4|1018.9|457
1656444900000|2022-06-28 19:35:00|1019.6|1019.1|1020.1|1019.6|1020.1|1019.6|1019.4|1018.9|435
1656445200000|2022-06-28 19:40:00|1020.2|1019.7|1019.4|1018.9|1020.2|1019.7|1019.2|1018.7|591
1656445500000|2022-06-28 19:45:00|1019.3|1018.8|1018.7|1018.2|1019.6|1019.1|1018.3|1017.8|868
1656445800000|2022-06-28 19:50:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1017.7|1017.2|1733
1656446100000|2022-06-28 19:55:00|1019.1|1018.6|1018.9|1018.4|1019.1|1018.6|1018.1|1017.6|9966
1656446400000|2022-06-28 20:00:00|1017.1|1016.1|1017.2|1016.2|1017.7|1016.7|1016.8|1015.8|1198
1656446700000|2022-06-28 20:05:00|1017.1|1016.1|1017.8|1016.8|1017.8|1016.8|1017.1|1016.1|649
1656447000000|2022-06-28 20:10:00|1017.7|1016.7|1017.7|1016.7|1017.9|1016.9|1017.4|1016.4|242
1656447300000|2022-06-28 20:15:00|1017.9|1016.9|1017.6|1016.6|1018|1017|1017.3|1016.3|43
1656447600000|2022-06-28 20:20:00|1018.1|1017.1|1018|1017|1018.1|1017.1|1018|1017|67
1656447900000|2022-06-28 20:25:00|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|5
1656448200000|2022-06-28 20:30:00|||||||||9
1656448800000|2022-06-28 20:40:00|1017.8|1016.8|1018|1017|1018.2|1017.2|1017.8|1016.8|7
1656449100000|2022-06-28 20:45:00|1017.9|1016.9|1018.5|1017.5|1018.5|1017.5|1017.8|1016.8|152
1656449400000|2022-06-28 20:50:00|1018.4|1017.4|1017.4|1016.4|1018.4|1017.4|1016.8|1015.8|207
1656449700000|2022-06-28 20:55:00|1017.3|1016.3|1017.3|1016.3|1017.5|1016.5|1017|1016|74
1656450600000|2022-06-28 21:10:00|1017.4|1016.4|1017.2|1016.2|1017.4|1016.4|1017.2|1016.2|4
1656450900000|2022-06-28 21:15:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|4
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.4|1015.4|0
1656453900000|2022-06-28 22:05:00|1017.8|1015.8|1018.1|1016.1|1018.2|1016.2|1017.6|1015.6|0
1656454200000|2022-06-28 22:10:00|1018.2|1016.2|1017.9|1015.9|1018.5|1016.5|1017.8|1015.8|0
1656454500000|2022-06-28 22:15:00|1019.2|1017.2|1019.3|1017.3|1019.5|1017.5|1019.2|1017.2|0
1656454800000|2022-06-28 22:20:00|1019.4|1017.4|1019.2|1017.2|1019.4|1017.4|1019|1017|0
1656455100000|2022-06-28 22:25:00|1019.3|1017.3|1019.5|1017.5|1019.7|1017.7|1019.3|1017.3|0
1656455400000|2022-06-28 22:30:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.2|1016.2|0
1656455700000|2022-06-28 22:35:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.1|1016.1|0
1656456000000|2022-06-28 22:40:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1656456300000|2022-06-28 22:45:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.3|1016.3|0
1656456600000|2022-06-28 22:50:00|1018.3|1016.3|1018.8|1016.8|1018.8|1016.8|1018.3|1016.3|0
1656456900000|2022-06-28 22:55:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|0
1656457200000|2022-06-28 23:00:00|1018.7|1016.7|1017.6|1015.6|1018.8|1016.8|1017.4|1015.4|0
1656457500000|2022-06-28 23:05:00|1017.7|1015.7|1017.5|1015.5|1018|1016|1017.3|1015.3|0
1656457800000|2022-06-28 23:10:00|1017.6|1015.6|1017.5|1015.5|1017.8|1015.8|1017.4|1015.4|0
1656458100000|2022-06-28 23:15:00|1017.6|1015.6|1017.4|1015.4|1017.6|1015.6|1017.2|1015.2|0
1656458400000|2022-06-28 23:20:00|1017.5|1015.5|1018.2|1016.2|1018.4|1016.4|1017.3|1015.3|0
1656458700000|2022-06-28 23:25:00|1018.1|1016.1|1018.4|1016.4|1018.5|1016.5|1018|1016|0
1656459000000|2022-06-28 23:30:00|1018.3|1016.3|1018.4|1016.4|1018.6|1016.6|1018.2|1016.2|0
1656459300000|2022-06-28 23:35:00|1018.3|1016.3|1018.3|1016.3|1018.4|1016.4|1017.9|1015.9|0
1656459600000|2022-06-28 23:40:00|1018.2|1016.2|1018.5|1016.5|1018.5|1016.5|1018.2|1016.2|0
1656459900000|2022-06-28 23:45:00|1018.6|1016.6|1018.6|1016.6|1018.8|1016.8|1018.5|1016.5|0
1656460200000|2022-06-28 23:50:00|1018.5|1016.5|1018.1|1016.1|1018.6|1016.6|1018.1|1016.1|0
1656460500000|2022-06-28 23:55:00|1018|1016|1018.2|1016.2|1018.4|1016.4|1017.7|1015.7|0
1656460800000|2022-06-29 00:00:00|1018.1|1016.1|1019|1018|1019.1|1018.1|1016.3|1015.3|15
1656461100000|2022-06-29 00:05:00|1019.8|1018.8|1021.2|1020.2|1021.5|1020.5|1018.9|1017.9|19
1656461400000|2022-06-29 00:10:00|1020.6|1019.6|1020.8|1019.8|1021.6|1020.6|1020.6|1019.6|38
1656461700000|2022-06-29 00:15:00|1021.3|1020.3|1021.8|1020.8|1021.8|1020.8|1021.3|1020.3|20
1656462000000|2022-06-29 00:20:00|1021.9|1020.9|1020|1019|1022|1021|1020|1019|42
1656462300000|2022-06-29 00:25:00|1019.8|1018.8|1020|1019|1020.3|1019.3|1019.2|1018.2|57
1656462600000|2022-06-29 00:30:00|1019.9|1018.9|1019.6|1018.6|1020.6|1019.6|1019.6|1018.6|6
1656462900000|2022-06-29 00:35:00|1019.3|1018.3|1018.7|1017.7|1019.3|1018.3|1018.7|1017.7|3
1656463200000|2022-06-29 00:40:00|1018.4|1017.4|1017.5|1016.5|1018.5|1017.5|1017.4|1016.4|20
1656463500000|2022-06-29 00:45:00|1017.2|1016.2|1017.4|1016.4|1018.2|1017.2|1017.2|1016.2|34
1656463800000|2022-06-29 00:50:00|1016.8|1015.8|1016.7|1015.7|1017.4|1016.4|1016.6|1015.6|39
1656464100000|2022-06-29 00:55:00|1016.5|1015.5|1017.1|1016.1|1017.2|1016.2|1016.2|1015.2|15
1656464400000|2022-06-29 01:00:00|1017.2|1016.2|1017.3|1016.3|1017.4|1016.4|1016.5|1015.5|28
1656464700000|2022-06-29 01:05:00|1017.1|1016.1|1016.8|1015.8|1017.3|1016.3|1016.5|1015.5|8
1656465000000|2022-06-29 01:10:00|1016.5|1015.5|1016.2|1015.2|1016.5|1015.5|1016.2|1015.2|4
1656465300000|2022-06-29 01:15:00|1016.5|1015.5|1016.4|1015.4|1016.8|1015.8|1015.7|1014.7|69
1656465600000|2022-06-29 01:20:00|1016.6|1015.6|1017.1|1016.1|1017.1|1016.1|1016|1015|12
1656465900000|2022-06-29 01:25:00|1016.9|1015.9|1018.6|1017.6|1019.3|1018.3|1016.9|1015.9|110
1656466200000|2022-06-29 01:30:00|1018.3|1017.3|1019.5|1018.5|1020.5|1019.5|1018.3|1017.3|65
1656466500000|2022-06-29 01:35:00|1020.6|1019.6|1023.3|1022.3|1023.8|1022.8|1020.5|1019.5|149
1656466800000|2022-06-29 01:40:00|1021.6|1020.6|1019.8|1018.8|1021.7|1020.7|1019.5|1018.5|57
1656467100000|2022-06-29 01:45:00|1020|1019|1020.6|1019.6|1020.6|1019.6|1019.1|1018.1|14
1656467400000|2022-06-29 01:50:00|1020.2|1019.2|1021.7|1020.7|1021.7|1020.7|1020.2|1019.2|5
1656467700000|2022-06-29 01:55:00|1021|1020|1020|1019|1021|1020|1020|1019|7
1656468000000|2022-06-29 02:00:00|1020.2|1019.2|1020.6|1019.6|1020.6|1019.6|1019.5|1018.5|20
1656468300000|2022-06-29 02:05:00|1019.1|1018.1|1019.8|1018.8|1019.8|1018.8|1018.6|1017.6|60
1656468600000|2022-06-29 02:10:00|1018.8|1017.8|1019.6|1018.6|1019.6|1018.6|1018.8|1017.8|6
1656468900000|2022-06-29 02:15:00|1019.8|1018.8|1018.5|1017.5|1019.8|1018.8|1018.3|1017.3|8
1656469200000|2022-06-29 02:20:00|1018.1|1017.1|1018.8|1017.8|1018.9|1017.9|1017.6|1016.6|12
1656469500000|2022-06-29 02:25:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.3|1017.3|11
1656469800000|2022-06-29 02:30:00|1019.7|1018.7|1020.1|1019.1|1020.2|1019.2|1019.7|1018.7|7
1656470100000|2022-06-29 02:35:00|1020.2|1019.2|1019.9|1018.9|1020.8|1019.8|1019.9|1018.9|24
1656470400000|2022-06-29 02:40:00|1019.8|1018.8|1020|1019|1020.4|1019.4|1019.1|1018.1|25
1656470700000|2022-06-29 02:45:00|1020.2|1019.2|1019.7|1018.7|1020.5|1019.5|1019.6|1018.6|29
1656471000000|2022-06-29 02:50:00|1019.4|1018.4|1019.1|1018.1|1019.4|1018.4|1019|1018|5
1656471300000|2022-06-29 02:55:00|1019|1018|1018.6|1017.6|1019|1018|1018.6|1017.6|3
1656471600000|2022-06-29 03:00:00|1017.9|1016.9|1017.7|1016.7|1018.5|1017.5|1017.2|1016.2|38
1656471900000|2022-06-29 03:05:00|1017.2|1016.2|1016.4|1015.4|1017.2|1016.2|1015.6|1014.6|93
1656472200000|2022-06-29 03:10:00|1016.3|1015.3|1016.1|1015.1|1016.3|1015.3|1015|1014|117
1656472500000|2022-06-29 03:15:00|1016.2|1015.2|1015.6|1014.6|1016.5|1015.5|1015.4|1014.4|57
1656472800000|2022-06-29 03:20:00|1015.7|1014.7|1016.1|1015.1|1016.2|1015.2|1015.2|1014.2|50
1656473100000|2022-06-29 03:25:00|1015.9|1014.9|1015.9|1014.9|1016.2|1015.2|1015.2|1014.2|41
1656473400000|2022-06-29 03:30:00|1015.8|1014.8|1015.9|1014.9|1016.3|1015.3|1015.7|1014.7|19
1656473700000|2022-06-29 03:35:00|1015.7|1014.7|1014.3|1013.3|1015.7|1014.7|1014.1|1013.1|23
1656474000000|2022-06-29 03:40:00|1014.9|1013.9|1016.6|1015.6|1016.6|1015.6|1014.7|1013.7|21
1656474300000|2022-06-29 03:45:00|1016.2|1015.2|1016.2|1015.2|1016.5|1015.5|1016|1015|9
1656474600000|2022-06-29 03:50:00|1016|1015|1016.8|1015.8|1016.9|1015.9|1016|1015|12
1656474900000|2022-06-29 03:55:00|1016.6|1015.6|1016.6|1015.6|1017|1016|1016.3|1015.3|21
1656475200000|2022-06-29 04:00:00|1016.4|1015.4|1016.4|1015.4|1016.6|1015.6|1016.4|1015.4|8
1656475500000|2022-06-29 04:05:00|1016.5|1015.5|1016.5|1015.5|1016.7|1015.7|1016.4|1015.4|11
1656475800000|2022-06-29 04:10:00|1016.2|1015.2|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|8
1656476100000|2022-06-29 04:15:00|1016.6|1015.6|1016.4|1015.4|1016.6|1015.6|1016.3|1015.3|13
1656476400000|2022-06-29 04:20:00|1016.7|1015.7|1016.9|1015.9|1017|1016|1016.5|1015.5|8
1656476700000|2022-06-29 04:25:00|1016.8|1015.8|1016.8|1015.8|1017|1016|1016.4|1015.4|6
1656477000000|2022-06-29 04:30:00|1016.6|1015.6|1017.9|1016.9|1018.1|1017.1|1016.1|1015.1|85
1656477300000|2022-06-29 04:35:00|1017.8|1016.8|1017.4|1016.4|1017.8|1016.8|1017.4|1016.4|11
1656477600000|2022-06-29 04:40:00|1017.5|1016.5|1018.2|1017.2|1018.2|1017.2|1017.5|1016.5|15
1656477900000|2022-06-29 04:45:00|1018.1|1017.1|1017.7|1016.7|1018.2|1017.2|1017.7|1016.7|60
1656478200000|2022-06-29 04:50:00|1017.5|1016.5|1017.4|1016.4|1017.6|1016.6|1017.3|1016.3|12
1656478500000|2022-06-29 04:55:00|1017.2|1016.2|1016.8|1015.8|1017.2|1016.2|1016.5|1015.5|29
1656478800000|2022-06-29 05:00:00|1016.5|1015.5|1017|1016|1017.6|1016.6|1015.8|1014.8|90
1656479100000|2022-06-29 05:05:00|1017.4|1016.4|1016.9|1015.9|1017.4|1016.4|1016.8|1015.8|25
1656479400000|2022-06-29 05:10:00|1016.4|1015.4|1016|1015|1016.4|1015.4|1015.3|1014.3|41
1656479700000|2022-06-29 05:15:00|1015.4|1014.4|1016.6|1015.6|1016.6|1015.6|1015.2|1014.2|20
1656480000000|2022-06-29 05:20:00|1016|1015|1017|1016|1017|1016|1015.5|1014.5|15
1656480300000|2022-06-29 05:25:00|1016.7|1015.7|1015.2|1014.2|1016.7|1015.7|1015.2|1014.2|14
1656480600000|2022-06-29 05:30:00|1015.1|1014.1|1015.4|1014.4|1015.6|1014.6|1014.5|1013.5|46
1656480900000|2022-06-29 05:35:00|1015.1|1014.1|1015.9|1014.9|1016.1|1015.1|1015.1|1014.1|26
1656481200000|2022-06-29 05:40:00|1015.1|1014.1|1015.5|1014.5|1015.5|1014.5|1014.8|1013.8|12
1656481500000|2022-06-29 05:45:00|1015.4|1014.4|1016.5|1015.5|1016.5|1015.5|1015.4|1014.4|51
1656481800000|2022-06-29 05:50:00|1016.1|1015.1|1016.2|1015.2|1016.3|1015.3|1015.2|1014.2|16
1656482100000|2022-06-29 05:55:00|1016.1|1015.1|1016.1|1015.1|1016.4|1015.4|1015.7|1014.7|47
1656482400000|2022-06-29 06:00:00|1016.2|1015.2|1015.7|1014.7|1016.8|1015.8|1015.6|1014.6|62
1656482700000|2022-06-29 06:05:00|1015.8|1014.8|1014.2|1013.2|1015.8|1014.8|1014.2|1013.2|49
1656483000000|2022-06-29 06:10:00|1014.1|1013.1|1015.2|1014.2|1015.4|1014.4|1014|1013|86
1656483300000|2022-06-29 06:15:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.2|1014.2|85
1656483600000|2022-06-29 06:20:00|1015.7|1014.7|1015|1014|1015.9|1014.9|1014.2|1013.2|124
1656483900000|2022-06-29 06:25:00|1014.9|1013.9|1014.6|1013.6|1015.1|1014.1|1014.3|1013.3|115
1656484200000|2022-06-29 06:30:00|1014.7|1013.7|1013.2|1012.2|1014.9|1013.9|1013.2|1012.2|232
1656484500000|2022-06-29 06:35:00|1013.1|1012.1|1012.2|1011.2|1013.1|1012.1|1011.4|1010.4|201
1656484800000|2022-06-29 06:40:00|1012|1011|1011.2|1010.2|1012.2|1011.2|1011|1010|146
1656485100000|2022-06-29 06:45:00|1011.3|1010.3|1010.2|1009.2|1011.9|1010.9|1009.9|1008.9|208
1656485400000|2022-06-29 06:50:00|1010.1|1009.1|1008.8|1007.8|1010.3|1009.3|1007.9|1006.9|247
1656485700000|2022-06-29 06:55:00|1008.7|1007.7|1009.5|1008.5|1009.8|1008.8|1008.4|1007.4|230
1656486000000|2022-06-29 07:00:00|1009.7|1008.7|1011.3|1010.3|1011.4|1010.4|1009.1|1008.1|824
1656486300000|2022-06-29 07:05:00|1011.4|1010.4|1012.1|1011.1|1012.5|1011.5|1011|1010|448
1656486600000|2022-06-29 07:10:00|1012.2|1011.2|1013|1012|1013.2|1012.2|1011.9|1010.9|406
1656486900000|2022-06-29 07:15:00|1013.1|1012.1|1012.7|1011.7|1014.2|1013.2|1012.6|1011.6|434
1656487200000|2022-06-29 07:20:00|1012.6|1011.6|1013.1|1012.1|1013.2|1012.2|1012.1|1011.1|310
1656487500000|2022-06-29 07:25:00|1013|1012|1013.3|1012.3|1014.2|1013.2|1012.8|1011.8|395
1656487800000|2022-06-29 07:30:00|1013.1|1012.1|1012.4|1011.4|1013.1|1012.1|1011.8|1010.8|852
1656488100000|2022-06-29 07:35:00|1012.5|1011.5|1013.2|1012.2|1014|1013|1012.4|1011.4|220
1656488400000|2022-06-29 07:40:00|1013.3|1012.3|1013.1|1012.1|1013.8|1012.8|1012.9|1011.9|416
1656488700000|2022-06-29 07:45:00|1013.2|1012.2|1013.3|1012.3|1013.7|1012.7|1012.4|1011.4|1388
1656489000000|2022-06-29 07:50:00|1013.4|1012.4|1013.1|1012.1|1013.8|1012.8|1012.8|1011.8|364
1656489300000|2022-06-29 07:55:00|1013|1012|1012.3|1011.3|1013.1|1012.1|1012.2|1011.2|297
1656489600000|2022-06-29 08:00:00|1012.1|1011.1|1013.2|1012.2|1013.5|1012.5|1011.9|1010.9|374
1656489900000|2022-06-29 08:05:00|1013.3|1012.3|1014.4|1013.4|1014.4|1013.4|1013|1012|492
1656490200000|2022-06-29 08:10:00|1014.5|1013.5|1012.7|1011.7|1014.6|1013.6|1012.7|1011.7|379
1656490500000|2022-06-29 08:15:00|1012.8|1011.8|1012.3|1011.3|1012.8|1011.8|1011.8|1010.8|272
1656490800000|2022-06-29 08:20:00|1012.2|1011.2|1012.6|1011.6|1012.8|1011.8|1011.9|1010.9|286
1656491100000|2022-06-29 08:25:00|1012.2|1011.2|1012.5|1011.5|1012.6|1011.6|1012|1011|174
1656491400000|2022-06-29 08:30:00|1012.6|1011.6|1012.2|1011.2|1012.9|1011.9|1012.2|1011.2|371
1656491700000|2022-06-29 08:35:00|1012.3|1011.3|1012.4|1011.4|1013.1|1012.1|1012.1|1011.1|341
1656492000000|2022-06-29 08:40:00|1012.5|1011.5|1012|1011|1012.6|1011.6|1011.8|1010.8|231
1656492300000|2022-06-29 08:45:00|1012.1|1011.1|1012.2|1011.2|1012.7|1011.7|1011.8|1010.8|128
1656492600000|2022-06-29 08:50:00|1012.3|1011.3|1012.3|1011.3|1012.5|1011.5|1012.3|1011.3|15
1656492900000|2022-06-29 08:55:00|1012.6|1011.6|1012.6|1011.6|1012.8|1011.8|1012.2|1011.2|94
1656493200000|2022-06-29 09:00:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|168
1656493500000|2022-06-29 09:05:00|1012.7|1011.7|1012.5|1011.5|1012.7|1011.7|1012.3|1011.3|102
1656493800000|2022-06-29 09:10:00|1012.9|1011.9|1012.7|1011.7|1013.3|1012.3|1012.7|1011.7|61
1656494100000|2022-06-29 09:15:00|1012.9|1011.9|1012.8|1011.8|1013.6|1012.6|1012.7|1011.7|89
1656494400000|2022-06-29 09:20:00|1012.9|1011.9|1012.4|1011.4|1012.9|1011.9|1012.4|1011.4|121
1656494700000|2022-06-29 09:25:00|1012.5|1011.5|1012.5|1011.5|1012.6|1011.6|1012.2|1011.2|139
1656495000000|2022-06-29 09:30:00|1012.6|1011.6|1011.6|1010.6|1012.6|1011.6|1011.4|1010.4|159
1656495300000|2022-06-29 09:35:00|1011.7|1010.7|1011.3|1010.3|1011.9|1010.9|1011|1010|330
1656495600000|2022-06-29 09:40:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.6|1011|1010|293
1656495900000|2022-06-29 09:45:00|1011.3|1010.3|1011.5|1010.5|1011.7|1010.7|1011.1|1010.1|579
1656496200000|2022-06-29 09:50:00|1011.4|1010.4|1010.3|1009.3|1011.5|1010.5|1010.1|1009.1|587
1656496500000|2022-06-29 09:55:00|1010.5|1009.5|1009.4|1008.4|1010.8|1009.8|1009|1008|225
1656496800000|2022-06-29 10:00:00|1009.5|1008.5|1010.5|1009.5|1010.5|1009.5|1009.5|1008.5|157
1656497100000|2022-06-29 10:05:00|1010.4|1009.4|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|125
1656497400000|2022-06-29 10:10:00|1010.8|1009.8|1010.5|1009.5|1011.1|1010.1|1010.3|1009.3|308
1656497700000|2022-06-29 10:15:00|1010.4|1009.4|1010.3|1009.3|1011|1010|1010.3|1009.3|354
1656498000000|2022-06-29 10:20:00|1010.4|1009.4|1010.4|1009.4|1011.4|1010.4|1010.4|1009.4|276
1656498300000|2022-06-29 10:25:00|1010.3|1009.3|1010.5|1009.5|1010.9|1009.9|1010.3|1009.3|196
1656498600000|2022-06-29 10:30:00|1010.6|1009.6|1010.6|1009.6|1010.9|1009.9|1010.4|1009.4|131
1656498900000|2022-06-29 10:35:00|1010.7|1009.7|1011.2|1010.2|1011.5|1010.5|1010.7|1009.7|349
1656499200000|2022-06-29 10:40:00|1011.4|1010.4|1010.8|1009.8|1011.7|1010.7|1010.7|1009.7|120
1656499500000|2022-06-29 10:45:00|1011|1010|1010.9|1009.9|1011|1010|1010.4|1009.4|103
1656499800000|2022-06-29 10:50:00|1010.8|1009.8|1010.5|1009.5|1011.1|1010.1|1010.5|1009.5|188
1656500100000|2022-06-29 10:55:00|1010.6|1009.6|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|108
1656500400000|2022-06-29 11:00:00|1011.2|1010.2|1011.4|1010.4|1011.5|1010.5|1011|1010|306
1656500700000|2022-06-29 11:05:00|1011.3|1010.3|1011.4|1010.4|1011.5|1010.5|1011|1010|199
1656501000000|2022-06-29 11:10:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|900
1656501300000|2022-06-29 11:15:00|1011.3|1010.3|1011.4|1010.4|1011.5|1010.5|1010.5|1009.5|265
1656501600000|2022-06-29 11:20:00|1011.5|1010.5|1011.6|1010.6|1011.7|1010.7|1011.3|1010.3|114
1656501900000|2022-06-29 11:25:00|1011.7|1010.7|1011.9|1010.9|1011.9|1010.9|1011.6|1010.6|70
1656502200000|2022-06-29 11:30:00|1012|1011|1012.2|1011.2|1012.3|1011.3|1011.8|1010.8|122
1656502500000|2022-06-29 11:35:00|1012.1|1011.1|1013|1012|1013|1012|1011.9|1010.9|79
1656502800000|2022-06-29 11:40:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.7|1011.7|148
1656503100000|2022-06-29 11:45:00|1012.7|1011.7|1013.2|1012.2|1013.2|1012.2|1012.7|1011.7|127
1656503400000|2022-06-29 11:50:00|1013.3|1012.3|1013.9|1012.9|1014|1013|1013|1012|259
1656503700000|2022-06-29 11:55:00|1013.8|1012.8|1014.7|1013.7|1014.8|1013.8|1013.6|1012.6|206
1656504000000|2022-06-29 12:00:00|1014.6|1013.6|1016|1015|1016.1|1015.1|1014.6|1013.6|402
1656504300000|2022-06-29 12:05:00|1015.9|1014.9|1015.3|1014.3|1016.4|1015.4|1015.3|1014.3|205
1656504600000|2022-06-29 12:10:00|1015.4|1014.4|1015.8|1014.8|1015.8|1014.8|1015.3|1014.3|74
1656504900000|2022-06-29 12:15:00|1015.9|1014.9|1015.4|1014.4|1016.3|1015.3|1015.4|1014.4|132
1656505200000|2022-06-29 12:20:00|1015.3|1014.3|1014.5|1013.5|1015.5|1014.5|1014.3|1013.3|125
1656505500000|2022-06-29 12:25:00|1014.4|1013.4|1014.5|1013.5|1014.7|1013.7|1014.3|1013.3|149
1656505800000|2022-06-29 12:30:00|1014.6|1013.6|1014|1013|1014.9|1013.9|1013.5|1012.5|186
1656506100000|2022-06-29 12:35:00|1013.9|1012.9|1013.7|1012.7|1014.5|1013.5|1013.2|1012.2|239
1656506400000|2022-06-29 12:40:00|1014|1013|1014.4|1013.4|1014.5|1013.5|1013.6|1012.6|159
1656506700000|2022-06-29 12:45:00|1014.5|1013.5|1014.3|1013.3|1015.1|1014.1|1014.2|1013.2|118
1656507000000|2022-06-29 12:50:00|1014.5|1013.5|1014.6|1013.6|1015|1014|1014.4|1013.4|70
1656507300000|2022-06-29 12:55:00|1014.5|1013.5|1014.8|1013.8|1014.8|1013.8|1013.8|1012.8|193
1656507600000|2022-06-29 13:00:00|1014.9|1013.9|1015.5|1014.5|1016|1015|1014.9|1013.9|123
1656507900000|2022-06-29 13:05:00|1015.6|1014.6|1015.3|1014.3|1015.7|1014.7|1015|1014|103
1656508200000|2022-06-29 13:10:00|1015.5|1014.5|1015.1|1014.1|1016.1|1015.1|1015.1|1014.1|121
1656508500000|2022-06-29 13:15:00|1015|1014|1015.6|1014.6|1015.8|1014.8|1014|1013|396
1656508800000|2022-06-29 13:20:00|1015.5|1014.5|1015|1014|1015.7|1014.7|1014.8|1013.8|139
1656509100000|2022-06-29 13:25:00|1015.1|1014.1|1014.2|1013.2|1015.3|1014.3|1013.1|1012.1|582
1656509400000|2022-06-29 13:30:00|1014|1013.5|1014|1013.5|1015.9|1015.4|1011.8|1011.3|4433
1656509700000|2022-06-29 13:35:00|1013.9|1013.4|1012.3|1011.8|1013.9|1013.4|1012|1011.5|1620
1656510000000|2022-06-29 13:40:00|1012.2|1011.7|1010.6|1010.1|1012.5|1012|1010.5|1010|1450
1656510300000|2022-06-29 13:45:00|1010.4|1009.9|1010.4|1009.9|1010.7|1010.2|1009.5|1009|2231
1656510600000|2022-06-29 13:50:00|1010.3|1009.8|1013.9|1013.4|1014.4|1013.9|1010.1|1009.6|1745
1656510900000|2022-06-29 13:55:00|1013.8|1013.3|1012.9|1012.4|1014.6|1014.1|1012.6|1012.1|1009
1656511200000|2022-06-29 14:00:00|1012.8|1012.3|1014.8|1014.3|1015.2|1014.7|1011.8|1011.3|2183
1656511500000|2022-06-29 14:05:00|1014.7|1014.2|1014.2|1013.7|1015.4|1014.9|1014|1013.5|1271
1656511800000|2022-06-29 14:10:00|1014.4|1013.9|1014.5|1014|1016.3|1015.8|1014.1|1013.6|1229
1656512100000|2022-06-29 14:15:00|1014.4|1013.9|1011.9|1011.4|1015.1|1014.6|1011.7|1011.2|956
1656512400000|2022-06-29 14:20:00|1012|1011.5|1012.2|1011.7|1012.4|1011.9|1011.3|1010.8|1270
1656512700000|2022-06-29 14:25:00|1012.4|1011.9|1012.2|1011.7|1014|1013.5|1011.9|1011.4|1445
1656513000000|2022-06-29 14:30:00|1012.3|1011.8|1012.2|1011.7|1013.7|1013.2|1011.2|1010.7|1091
1656513300000|2022-06-29 14:35:00|1012.3|1011.8|1011.6|1011.1|1012.4|1011.9|1010.3|1009.8|839
1656513600000|2022-06-29 14:40:00|1011.7|1011.2|1013.4|1012.9|1013.8|1013.3|1011.3|1010.8|771
1656513900000|2022-06-29 14:45:00|1013.5|1013|1013.2|1012.7|1014.1|1013.6|1012.7|1012.2|836
1656514200000|2022-06-29 14:50:00|1013.3|1012.8|1012.5|1012|1013.9|1013.4|1011.9|1011.4|1082
1656514500000|2022-06-29 14:55:00|1012.6|1012.1|1011.9|1011.4|1012.6|1012.1|1011.3|1010.8|741
1656514800000|2022-06-29 15:00:00|1012.1|1011.6|1011.3|1010.8|1012.3|1011.8|1011.2|1010.7|1206
1656515100000|2022-06-29 15:05:00|1011.2|1010.7|1011.2|1010.7|1011.8|1011.3|1010.3|1009.8|1073
1656515400000|2022-06-29 15:10:00|1011.1|1010.6|1010.4|1009.9|1011.3|1010.8|1010|1009.5|1250
1656515700000|2022-06-29 15:15:00|1010.3|1009.8|1009.9|1009.4|1011.2|1010.7|1009.9|1009.4|747
1656516000000|2022-06-29 15:20:00|1009.8|1009.3|1009.3|1008.8|1010|1009.5|1008.8|1008.3|1091
1656516300000|2022-06-29 15:25:00|1009.5|1009|1010.2|1009.7|1010.4|1009.9|1009.1|1008.6|801
1656516600000|2022-06-29 15:30:00|1010.3|1009.8|1011.3|1010.8|1011.5|1011|1009.2|1008.7|2043
1656516900000|2022-06-29 15:35:00|1011.4|1010.9|1012.1|1011.6|1012.6|1012.1|1011.2|1010.7|1844
1656517200000|2022-06-29 15:40:00|1012.2|1011.7|1011.8|1011.3|1012.8|1012.3|1011.6|1011.1|1023
1656517500000|2022-06-29 15:45:00|1011.7|1011.2|1012.2|1011.7|1013.1|1012.6|1011.6|1011.1|937
1656517800000|2022-06-29 15:50:00|1012.1|1011.6|1013.3|1012.8|1013.5|1013|1011.9|1011.4|409
1656518100000|2022-06-29 15:55:00|1013.2|1012.7|1013.2|1012.7|1013.3|1012.8|1012.6|1012.1|333
1656518400000|2022-06-29 16:00:00|1013.1|1012.6|1012.6|1012.1|1013.3|1012.8|1012.2|1011.7|610
1656518700000|2022-06-29 16:05:00|1012.7|1012.2|1011.3|1010.8|1012.8|1012.3|1011.3|1010.8|596
1656519000000|2022-06-29 16:10:00|1011.4|1010.9|1011|1010.5|1011.7|1011.2|1010.7|1010.2|366
1656519300000|2022-06-29 16:15:00|1010.9|1010.4|1011.4|1010.9|1011.6|1011.1|1010.9|1010.4|272
1656519600000|2022-06-29 16:20:00|1011.6|1011.1|1010.2|1009.7|1012|1011.5|1010.2|1009.7|290
1656519900000|2022-06-29 16:25:00|1010|1009.5|1009.6|1009.1|1010.2|1009.7|1009.5|1009|252
1656520200000|2022-06-29 16:30:00|1009.5|1009|1009.9|1009.4|1010.1|1009.6|1009.4|1008.9|279
1656520500000|2022-06-29 16:35:00|1009.8|1009.3|1011.2|1010.7|1011.7|1011.2|1009.8|1009.3|897
1656520800000|2022-06-29 16:40:00|1011.1|1010.6|1011.6|1011.1|1011.6|1011.1|1011.1|1010.6|380
1656521100000|2022-06-29 16:45:00|1011.5|1011|1010.8|1010.3|1011.9|1011.4|1010.6|1010.1|446
1656521400000|2022-06-29 16:50:00|1010.6|1010.1|1010.8|1010.3|1011.3|1010.8|1010.3|1009.8|782
1656521700000|2022-06-29 16:55:00|1010.7|1010.2|1011.2|1010.7|1011.3|1010.8|1010.4|1009.9|303
1656522000000|2022-06-29 17:00:00|1011.1|1010.6|1011.1|1010.6|1011.4|1010.9|1010.8|1010.3|170
1656522300000|2022-06-29 17:05:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1010.9|1010.4|950
1656522600000|2022-06-29 17:10:00|1012.3|1011.8|1010.3|1009.8|1012.4|1011.9|1010.3|1009.8|709
1656522900000|2022-06-29 17:15:00|1010.5|1010|1010.2|1009.7|1010.5|1010|1009.9|1009.4|522
1656523200000|2022-06-29 17:20:00|1010.1|1009.6|1010.4|1009.9|1010.5|1010|1009.9|1009.4|270
1656523500000|2022-06-29 17:25:00|1010.3|1009.8|1011.3|1010.8|1011.6|1011.1|1010.2|1009.7|952
1656523800000|2022-06-29 17:30:00|1011.4|1010.9|1011|1010.5|1011.4|1010.9|1010.6|1010.1|456
1656524100000|2022-06-29 17:35:00|1011.1|1010.6|1011.8|1011.3|1012|1011.5|1011.1|1010.6|222
1656524400000|2022-06-29 17:40:00|1011.7|1011.2|1011.9|1011.4|1012.3|1011.8|1011.6|1011.1|563
1656524700000|2022-06-29 17:45:00|1012|1011.5|1011.7|1011.2|1012|1011.5|1011.6|1011.1|210
1656525000000|2022-06-29 17:50:00|1011.8|1011.3|1012|1011.5|1012.2|1011.7|1011.7|1011.2|262
1656525300000|2022-06-29 17:55:00|1012.1|1011.6|1013.1|1012.6|1013.1|1012.6|1012.1|1011.6|174
1656525600000|2022-06-29 18:00:00|1013|1012.5|1014.4|1013.9|1014.4|1013.9|1012.9|1012.4|355
1656525900000|2022-06-29 18:05:00|1014.5|1014|1014|1013.5|1014.7|1014.2|1013.7|1013.2|395
1656526200000|2022-06-29 18:10:00|1013.9|1013.4|1014|1013.5|1014.3|1013.8|1013.6|1013.1|305
1656526500000|2022-06-29 18:15:00|1013.8|1013.3|1013.5|1013|1014.1|1013.6|1013.5|1013|782
1656526800000|2022-06-29 18:20:00|1013.4|1012.9|1012.8|1012.3|1013.5|1013|1012.7|1012.2|407
1656527100000|2022-06-29 18:25:00|1012.7|1012.2|1013.3|1012.8|1013.4|1012.9|1012.6|1012.1|279
1656527400000|2022-06-29 18:30:00|1013.4|1012.9|1012.9|1012.4|1013.4|1012.9|1012.5|1012|404
1656527700000|2022-06-29 18:35:00|1012.8|1012.3|1012.2|1011.7|1012.8|1012.3|1012.1|1011.6|507
1656528000000|2022-06-29 18:40:00|1012.1|1011.6|1011.1|1010.6|1012.2|1011.7|1011.1|1010.6|488
1656528300000|2022-06-29 18:45:00|1011.2|1010.7|1011.2|1010.7|1011.5|1011|1011|1010.5|581
1656528600000|2022-06-29 18:50:00|1011.1|1010.6|1011.5|1011|1011.6|1011.1|1010.9|1010.4|796
1656528900000|2022-06-29 18:55:00|1011.6|1011.1|1011.4|1010.9|1011.8|1011.3|1011.3|1010.8|505
1656529200000|2022-06-29 19:00:00|1011.5|1011|1010.9|1010.4|1011.8|1011.3|1010.3|1009.8|686
1656529500000|2022-06-29 19:05:00|1011|1010.5|1012|1011.5|1012.1|1011.6|1010.7|1010.2|960
1656529800000|2022-06-29 19:10:00|1011.9|1011.4|1012.2|1011.7|1012.4|1011.9|1011.5|1011|902
1656530100000|2022-06-29 19:15:00|1012.3|1011.8|1012|1011.5|1012.9|1012.4|1011.9|1011.4|488
1656530400000|2022-06-29 19:20:00|1012.1|1011.6|1012.5|1012|1012.5|1012|1012|1011.5|541
1656530700000|2022-06-29 19:25:00|1012.4|1011.9|1013|1012.5|1013|1012.5|1012.3|1011.8|1619
1656531000000|2022-06-29 19:30:00|1012.9|1012.4|1011.6|1011.1|1012.9|1012.4|1011.5|1011|655
1656531300000|2022-06-29 19:35:00|1011.5|1011|1011.6|1011.1|1011.7|1011.2|1011.2|1010.7|849
1656531600000|2022-06-29 19:40:00|1011.7|1011.2|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|594
1656531900000|2022-06-29 19:45:00|1011.5|1011|1010.9|1010.4|1011.8|1011.3|1010.7|1010.2|484
1656532200000|2022-06-29 19:50:00|1011.1|1010.6|1011.8|1011.3|1012.1|1011.6|1010.9|1010.4|1604
1656532500000|2022-06-29 19:55:00|1011.9|1011.4|1013|1012.5|1013|1012.5|1011.8|1011.3|14568
1656532800000|2022-06-29 20:00:00|1012.6|1011.6|1012.2|1011.2|1012.6|1011.6|1011.9|1010.9|1271
1656533100000|2022-06-29 20:05:00|1012.3|1011.3|1012.4|1011.4|1012.9|1011.9|1012.3|1011.3|123
1656533400000|2022-06-29 20:10:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.1|1011.1|90
1656533700000|2022-06-29 20:15:00|1012.7|1011.7|1013|1012|1013|1012|1011.9|1010.9|480
1656534000000|2022-06-29 20:20:00|1013.1|1012.1|1013.6|1012.6|1013.6|1012.6|1013.1|1012.1|217
1656534300000|2022-06-29 20:25:00|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.5|1012.5|136
1656534600000|2022-06-29 20:30:00|1013.8|1012.8|1014|1013|1014.2|1013.2|1013.8|1012.8|43
1656534900000|2022-06-29 20:35:00|1014.1|1013.1|1014|1013|1014.4|1013.4|1014|1013|94
1656535500000|2022-06-29 20:45:00|1013.8|1012.8|1015|1014|1015|1014|1013.8|1012.8|157
1656535800000|2022-06-29 20:50:00|1015.1|1014.1|1014.8|1013.8|1015.1|1014.1|1014.8|1013.8|19
1656536100000|2022-06-29 20:55:00|1015.1|1014.1|1015.1|1014.1|1015.2|1014.2|1014.9|1013.9|92
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1015.2|1013.2|1015.9|1013.9|1015.1|1013.1|0
1656540300000|2022-06-29 22:05:00|1015.3|1013.3|1015.1|1013.1|1015.4|1013.4|1014.8|1012.8|0
1656540600000|2022-06-29 22:10:00|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1656540900000|2022-06-29 22:15:00|1014.9|1012.9|1015.2|1013.2|1015.4|1013.4|1014.9|1012.9|0
1656541200000|2022-06-29 22:20:00|1015.3|1013.3|1015.4|1013.4|1015.5|1013.5|1015.2|1013.2|0
1656541500000|2022-06-29 22:25:00|1015.5|1013.5|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|0
1656541800000|2022-06-29 22:30:00|1015.7|1013.7|1015.4|1013.4|1015.7|1013.7|1015.3|1013.3|0
1656542100000|2022-06-29 22:35:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|0
1656542400000|2022-06-29 22:40:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1015.1|1013.1|0
1656542700000|2022-06-29 22:45:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1015|1013|0
1656543000000|2022-06-29 22:50:00|1015.1|1013.1|1015.5|1013.5|1015.6|1013.6|1015.1|1013.1|0
1656543300000|2022-06-29 22:55:00|1015.4|1013.4|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|0
1656543600000|2022-06-29 23:00:00|1015.1|1013.1|1014.6|1012.6|1015.2|1013.2|1014.6|1012.6|0
1656543900000|2022-06-29 23:05:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|0
1656544200000|2022-06-29 23:10:00|1014.8|1012.8|1014.9|1012.9|1015|1013|1014.8|1012.8|0
1656544500000|2022-06-29 23:15:00|1014.8|1012.8|1014.8|1012.8|1015|1013|1014.7|1012.7|0
1656544800000|2022-06-29 23:20:00|1014.7|1012.7|1014|1012|1014.8|1012.8|1013.8|1011.8|0
1656545100000|2022-06-29 23:25:00|1014.2|1012.2|1013.9|1011.9|1014.2|1012.2|1013.7|1011.7|0
1656545400000|2022-06-29 23:30:00|1013.7|1011.7|1014|1012|1014|1012|1013.5|1011.5|0
1656545700000|2022-06-29 23:35:00|1013.9|1011.9|1014|1012|1014.2|1012.2|1013.9|1011.9|0
1656546000000|2022-06-29 23:40:00|1014.1|1012.1|1014.2|1012.2|1014.3|1012.3|1014|1012|0
1656546300000|2022-06-29 23:45:00|1014.3|1012.3|1014.4|1012.4|1014.4|1012.4|1014.1|1012.1|0
1656546600000|2022-06-29 23:50:00|1014.3|1012.3|1013.9|1011.9|1014.4|1012.4|1013.9|1011.9|0
1656546900000|2022-06-29 23:55:00|1013.8|1011.8|1014|1012|1014.2|1012.2|1013.8|1011.8|0
1656547200000|2022-06-30 00:00:00|1012.9|1011.9|1011.2|1010.2|1012.9|1011.9|1010.5|1009.5|51
1656547500000|2022-06-30 00:05:00|1011.9|1010.9|1011.6|1010.6|1012.3|1011.3|1011.6|1010.6|32
1656547800000|2022-06-30 00:10:00|1011.3|1010.3|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|45
1656548100000|2022-06-30 00:15:00|1011.2|1010.2|1010.8|1009.8|1011.4|1010.4|1010.8|1009.8|42
1656548400000|2022-06-30 00:20:00|1011|1010|1011.4|1010.4|1011.4|1010.4|1010.9|1009.9|12
1656548700000|2022-06-30 00:25:00|1011.5|1010.5|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|88
1656549000000|2022-06-30 00:30:00|1011.7|1010.7|1011.4|1010.4|1012.1|1011.1|1011.4|1010.4|50
1656549300000|2022-06-30 00:35:00|1011.3|1010.3|1011.7|1010.7|1011.8|1010.8|1011.3|1010.3|10
1656549600000|2022-06-30 00:40:00|1011.6|1010.6|1012.7|1011.7|1012.8|1011.8|1011.6|1010.6|9
1656549900000|2022-06-30 00:45:00|1012.6|1011.6|1011.3|1010.3|1013.3|1012.3|1011.3|1010.3|36
1656550200000|2022-06-30 00:50:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|49
1656550500000|2022-06-30 00:55:00|1010.9|1009.9|1010.8|1009.8|1010.9|1009.9|1010.8|1009.8|7
1656550800000|2022-06-30 01:00:00|1011|1010|1008.3|1007.3|1011|1010|1008.2|1007.2|151
1656551100000|2022-06-30 01:05:00|1008.5|1007.5|1007.2|1006.2|1008.8|1007.8|1007.2|1006.2|95
1656551400000|2022-06-30 01:10:00|1007.1|1006.1|1007|1006|1007.1|1006.1|1006.5|1005.5|56
1656551700000|2022-06-30 01:15:00|1006.7|1005.7|1005.4|1004.4|1006.7|1005.7|1005.4|1004.4|194
1656552000000|2022-06-30 01:20:00|1005.9|1004.9|1005.4|1004.4|1006.5|1005.5|1005.1|1004.1|29
1656552300000|2022-06-30 01:25:00|1005.7|1004.7|1005.2|1004.2|1005.7|1004.7|1004.4|1003.4|73
1656552600000|2022-06-30 01:30:00|1005.7|1004.7|1008|1007|1008.4|1007.4|1005.7|1004.7|36
1656552900000|2022-06-30 01:35:00|1008.1|1007.1|1009|1008|1009.4|1008.4|1007.4|1006.4|58
1656553200000|2022-06-30 01:40:00|1008.8|1007.8|1009.9|1008.9|1009.9|1008.9|1008.2|1007.2|32
1656553500000|2022-06-30 01:45:00|1009.7|1008.7|1009.8|1008.8|1010.5|1009.5|1009.6|1008.6|30
1656553800000|2022-06-30 01:50:00|1009.9|1008.9|1009.3|1008.3|1011|1010|1009.1|1008.1|53
1656554100000|2022-06-30 01:55:00|1009.2|1008.2|1007.4|1006.4|1009.3|1008.3|1007.4|1006.4|18
1656554400000|2022-06-30 02:00:00|1007.2|1006.2|1007.9|1006.9|1008.2|1007.2|1007|1006|69
1656554700000|2022-06-30 02:05:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.2|1005.2|56
1656555000000|2022-06-30 02:10:00|1007.6|1006.6|1007.9|1006.9|1007.9|1006.9|1007.6|1006.6|21
1656555300000|2022-06-30 02:15:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|5
1656555600000|2022-06-30 02:20:00|1008.1|1007.1|1009.5|1008.5|1009.6|1008.6|1008|1007|37
1656555900000|2022-06-30 02:25:00|1009.6|1008.6|1010.8|1009.8|1010.9|1009.9|1009.3|1008.3|76
1656556200000|2022-06-30 02:30:00|1011.1|1010.1|1010.5|1009.5|1011.4|1010.4|1010.3|1009.3|40
1656556500000|2022-06-30 02:35:00|1010.1|1009.1|1009.4|1008.4|1010.5|1009.5|1009.4|1008.4|32
1656556800000|2022-06-30 02:40:00|1009.5|1008.5|1009.7|1008.7|1009.7|1008.7|1009|1008|46
1656557100000|2022-06-30 02:45:00|1009.9|1008.9|1008.9|1007.9|1010.2|1009.2|1008.6|1007.6|33
1656557400000|2022-06-30 02:50:00|1009.2|1008.2|1010.1|1009.1|1010.1|1009.1|1008.9|1007.9|110
1656557700000|2022-06-30 02:55:00|1010.3|1009.3|1011|1010|1011.5|1010.5|1010.2|1009.2|87
1656558000000|2022-06-30 03:00:00|1011.3|1010.3|1011.4|1010.4|1011.9|1010.9|1011.3|1010.3|20
1656558300000|2022-06-30 03:05:00|1011.2|1010.2|1010.8|1009.8|1011.4|1010.4|1010.3|1009.3|95
1656558600000|2022-06-30 03:10:00|1011|1010|1010.5|1009.5|1011.2|1010.2|1010.3|1009.3|51
1656558900000|2022-06-30 03:15:00|1010.6|1009.6|1010.6|1009.6|1011.5|1010.5|1010.4|1009.4|48
1656559200000|2022-06-30 03:20:00|1010.8|1009.8|1011.9|1010.9|1011.9|1010.9|1010.7|1009.7|39
1656559500000|2022-06-30 03:25:00|1011.8|1010.8|1012.2|1011.2|1012.4|1011.4|1011.7|1010.7|32
1656559800000|2022-06-30 03:30:00|1011.8|1010.8|1009.9|1008.9|1012|1011|1009.8|1008.8|43
1656560100000|2022-06-30 03:35:00|1010|1009|1009.8|1008.8|1010.4|1009.4|1009.5|1008.5|40
1656560400000|2022-06-30 03:40:00|1009.9|1008.9|1009.4|1008.4|1009.9|1008.9|1009.4|1008.4|18
1656560700000|2022-06-30 03:45:00|1009.5|1008.5|1008.9|1007.9|1009.6|1008.6|1008.5|1007.5|73
1656561000000|2022-06-30 03:50:00|1009.1|1008.1|1009.2|1008.2|1009.4|1008.4|1009.1|1008.1|18
1656561300000|2022-06-30 03:55:00|1009.3|1008.3|1009|1008|1009.3|1008.3|1009|1008|25
1656561600000|2022-06-30 04:00:00|1009.1|1008.1|1008.9|1007.9|1009.2|1008.2|1008.7|1007.7|17
1656561900000|2022-06-30 04:05:00|1009|1008|1009.2|1008.2|1009.4|1008.4|1008.9|1007.9|23
1656562200000|2022-06-30 04:10:00|1009|1008|1009.5|1008.5|1009.6|1008.6|1009|1008|34
1656562500000|2022-06-30 04:15:00|1009.6|1008.6|1009.9|1008.9|1009.9|1008.9|1009.6|1008.6|21
1656562800000|2022-06-30 04:20:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.6|1008.6|11
1656563100000|2022-06-30 04:25:00|1009.9|1008.9|1009.7|1008.7|1009.9|1008.9|1009.7|1008.7|26
1656563400000|2022-06-30 04:30:00|1009.8|1008.8|1009.6|1008.6|1010|1009|1009.3|1008.3|48
1656563700000|2022-06-30 04:35:00|1009.5|1008.5|1009.3|1008.3|1009.5|1008.5|1009.1|1008.1|19
1656564000000|2022-06-30 04:40:00|1009.4|1008.4|1009.6|1008.6|1009.7|1008.7|1009.3|1008.3|22
1656564300000|2022-06-30 04:45:00|1009.7|1008.7|1009.3|1008.3|1009.7|1008.7|1009.3|1008.3|46
1656564600000|2022-06-30 04:50:00|1009.2|1008.2|1009|1008|1009.2|1008.2|1009|1008|26
1656564900000|2022-06-30 04:55:00|1008.8|1007.8|1008.9|1007.9|1008.9|1007.9|1008.4|1007.4|40
1656565200000|2022-06-30 05:00:00|1009|1008|1010.4|1009.4|1010.4|1009.4|1009|1008|64
1656565500000|2022-06-30 05:05:00|1010.2|1009.2|1010.7|1009.7|1010.7|1009.7|1009.5|1008.5|91
1656565800000|2022-06-30 05:10:00|1010.8|1009.8|1011.3|1010.3|1011.3|1010.3|1009.8|1008.8|67
1656566100000|2022-06-30 05:15:00|1011.6|1010.6|1010.6|1009.6|1011.9|1010.9|1010.6|1009.6|82
1656566400000|2022-06-30 05:20:00|1010.2|1009.2|1009.4|1008.4|1010.2|1009.2|1009.1|1008.1|39
1656566700000|2022-06-30 05:25:00|1009.5|1008.5|1008.2|1007.2|1009.5|1008.5|1007|1006|79
1656567000000|2022-06-30 05:30:00|1008.1|1007.1|1006.7|1005.7|1008.1|1007.1|1006.1|1005.1|41
1656567300000|2022-06-30 05:35:00|1006.8|1005.8|1006.2|1005.2|1006.8|1005.8|1005.1|1004.1|84
1656567600000|2022-06-30 05:40:00|1006.4|1005.4|1005.3|1004.3|1006.7|1005.7|1005.3|1004.3|70
1656567900000|2022-06-30 05:45:00|1006.2|1005.2|1006.2|1005.2|1006.7|1005.7|1006.2|1005.2|32
1656568200000|2022-06-30 05:50:00|1005.8|1004.8|1006.6|1005.6|1007|1006|1005.8|1004.8|33
1656568500000|2022-06-30 05:55:00|1006.8|1005.8|1007.3|1006.3|1007.6|1006.6|1006.4|1005.4|49
1656568800000|2022-06-30 06:00:00|1007.8|1006.8|1006.6|1005.6|1007.9|1006.9|1006.6|1005.6|67
1656569100000|2022-06-30 06:05:00|1006.4|1005.4|1005.4|1004.4|1006.7|1005.7|1005.4|1004.4|61
1656569400000|2022-06-30 06:10:00|1005.6|1004.6|1006.2|1005.2|1006.5|1005.5|1005.2|1004.2|57
1656569700000|2022-06-30 06:15:00|1006.3|1005.3|1005.5|1004.5|1006.7|1005.7|1005.3|1004.3|72
1656570000000|2022-06-30 06:20:00|1005.4|1004.4|1004.7|1003.7|1005.4|1004.4|1004.5|1003.5|82
1656570300000|2022-06-30 06:25:00|1004.8|1003.8|1002.6|1001.6|1004.8|1003.8|1002.1|1001.1|145
1656570600000|2022-06-30 06:30:00|1002.4|1001.4|999.1|998.1|1002.4|1001.4|998.6|997.6|290
1656570900000|2022-06-30 06:35:00|999.2|998.2|999.5|998.5|999.7|998.7|997.9|996.9|527
1656571200000|2022-06-30 06:40:00|999.6|998.6|998.6|997.6|1000|999|998|997|221
1656571500000|2022-06-30 06:45:00|998.9|997.9|1000.5|999.5|1000.6|999.6|998.1|997.1|274
1656571800000|2022-06-30 06:50:00|1000.7|999.7|1000.2|999.2|1000.8|999.8|999.7|998.7|93
1656572100000|2022-06-30 06:55:00|1000.4|999.4|1000.9|999.9|1001.3|1000.3|1000.1|999.1|103
1656572400000|2022-06-30 07:00:00|1000.8|999.8|1001.4|1000.4|1002.4|1001.4|1000.7|999.7|427
1656572700000|2022-06-30 07:05:00|1001.3|1000.3|1002|1001|1002.7|1001.7|1000.6|999.6|500
1656573000000|2022-06-30 07:10:00|1001.9|1000.9|1002.7|1001.7|1003.4|1002.4|1001.7|1000.7|422
1656573300000|2022-06-30 07:15:00|1002.6|1001.6|1001.5|1000.5|1002.6|1001.6|1001|1000|456
1656573600000|2022-06-30 07:20:00|1001.4|1000.4|1001.8|1000.8|1002.4|1001.4|1000.9|999.9|245
1656573900000|2022-06-30 07:25:00|1002.1|1001.1|1001.6|1000.6|1002.6|1001.6|1001.4|1000.4|782
1656574200000|2022-06-30 07:30:00|1001.5|1000.5|1002.7|1001.7|1002.7|1001.7|1001|1000|215
1656574500000|2022-06-30 07:35:00|1002.8|1001.8|1002|1001|1003.2|1002.2|1001.9|1000.9|213
1656574800000|2022-06-30 07:40:00|1002.1|1001.1|1002|1001|1002.7|1001.7|1001.9|1000.9|451
1656575100000|2022-06-30 07:45:00|1001.9|1000.9|1003.3|1002.3|1003.3|1002.3|1001.5|1000.5|237
1656575400000|2022-06-30 07:50:00|1003.4|1002.4|1003.5|1002.5|1004.1|1003.1|1003.2|1002.2|477
1656575700000|2022-06-30 07:55:00|1003.4|1002.4|1003.6|1002.6|1004.2|1003.2|1002.9|1001.9|315
1656576000000|2022-06-30 08:00:00|1003.5|1002.5|1004.9|1003.9|1005.1|1004.1|1002.6|1001.6|480
1656576300000|2022-06-30 08:05:00|1004.8|1003.8|1004.7|1003.7|1005.3|1004.3|1003.3|1002.3|581
1656576600000|2022-06-30 08:10:00|1004.2|1003.2|1003.5|1002.5|1004.2|1003.2|1003.3|1002.3|303
1656576900000|2022-06-30 08:15:00|1003.6|1002.6|1002.8|1001.8|1003.9|1002.9|1002.8|1001.8|297
1656577200000|2022-06-30 08:20:00|1002.9|1001.9|1002.8|1001.8|1003.1|1002.1|1002.4|1001.4|198
1656577500000|2022-06-30 08:25:00|1002.7|1001.7|1002.3|1001.3|1002.8|1001.8|1002.3|1001.3|109
1656577800000|2022-06-30 08:30:00|1002.2|1001.2|1002.1|1001.1|1002.6|1001.6|1001.9|1000.9|209
1656578100000|2022-06-30 08:35:00|1002|1001|1003.5|1002.5|1004|1003|1001.8|1000.8|645
1656578400000|2022-06-30 08:40:00|1003.4|1002.4|1003.8|1002.8|1004.2|1003.2|1002.8|1001.8|110
1656578700000|2022-06-30 08:45:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1002.8|1001.8|42
1656579000000|2022-06-30 08:50:00|1002.8|1001.8|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|161
1656579300000|2022-06-30 08:55:00|1003|1002|1002.5|1001.5|1003|1002|1002.3|1001.3|237
1656579600000|2022-06-30 09:00:00|1002.4|1001.4|1002|1001|1002.6|1001.6|1001.8|1000.8|333
1656579900000|2022-06-30 09:05:00|1002.1|1001.1|1001.6|1000.6|1002.7|1001.7|1001.6|1000.6|186
1656580200000|2022-06-30 09:10:00|1001.5|1000.5|999.9|998.9|1001.5|1000.5|999.9|998.9|266
1656580500000|2022-06-30 09:15:00|1000|999|999.7|998.7|1000.3|999.3|999.7|998.7|332
1656580800000|2022-06-30 09:20:00|999.6|998.6|999.8|998.8|1000.2|999.2|999.5|998.5|215
1656581100000|2022-06-30 09:25:00|999.9|998.9|999.7|998.7|999.9|998.9|999.6|998.6|182
1656581400000|2022-06-30 09:30:00|999.6|998.6|999.7|998.7|999.8|998.8|999.2|998.2|336
1656581700000|2022-06-30 09:35:00|999.8|998.8|999.6|998.6|999.8|998.8|999.1|998.1|118
1656582000000|2022-06-30 09:40:00|999.5|998.5|999.5|998.5|999.6|998.6|999.2|998.2|170
1656582300000|2022-06-30 09:45:00|999.6|998.6|999.6|998.6|999.9|998.9|999.2|998.2|115
1656582600000|2022-06-30 09:50:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|213
1656582900000|2022-06-30 09:55:00|999.8|998.8|1000.1|999.1|1000.1|999.1|999.3|998.3|407
1656583200000|2022-06-30 10:00:00|1000|999|999.6|998.6|1000.4|999.4|999.6|998.6|405
1656583500000|2022-06-30 10:05:00|999.7|998.7|1000|999|1000.1|999.1|999.1|998.1|437
1656583800000|2022-06-30 10:10:00|1000.1|999.1|998.7|997.7|1000.1|999.1|998.7|997.7|184
1656584100000|2022-06-30 10:15:00|998.8|997.8|998.6|997.6|999|998|998.6|997.6|225
1656584400000|2022-06-30 10:20:00|998.5|997.5|999.4|998.4|999.4|998.4|998.4|997.4|227
1656584700000|2022-06-30 10:25:00|999.5|998.5|998.2|997.2|999.5|998.5|998.2|997.2|219
1656585000000|2022-06-30 10:30:00|997.9|996.9|997.9|996.9|998.2|997.2|997.7|996.7|102
1656585300000|2022-06-30 10:35:00|997.7|996.7|997.4|996.4|997.8|996.8|997.4|996.4|188
1656585600000|2022-06-30 10:40:00|997.5|996.5|997.8|996.8|997.9|996.9|997.2|996.2|101
1656585900000|2022-06-30 10:45:00|997.9|996.9|997.7|996.7|998|997|997.5|996.5|126
1656586200000|2022-06-30 10:50:00|997.5|996.5|998.2|997.2|998.3|997.3|997.3|996.3|269
1656586500000|2022-06-30 10:55:00|998.1|997.1|998.6|997.6|998.6|997.6|998|997|192
1656586800000|2022-06-30 11:00:00|998.7|997.7|997.8|996.8|998.8|997.8|997.7|996.7|205
1656587100000|2022-06-30 11:05:00|997.7|996.7|998.3|997.3|998.3|997.3|997.7|996.7|212
1656587400000|2022-06-30 11:10:00|998.4|997.4|998.4|997.4|998.7|997.7|998.1|997.1|219
1656587700000|2022-06-30 11:15:00|998.3|997.3|997.8|996.8|998.6|997.6|997.4|996.4|322
1656588000000|2022-06-30 11:20:00|997.7|996.7|997.6|996.6|997.7|996.7|997.4|996.4|87
1656588300000|2022-06-30 11:25:00|997.7|996.7|998|997|998.3|997.3|997.5|996.5|39
1656588600000|2022-06-30 11:30:00|997.9|996.9|996.9|995.9|997.9|996.9|996.9|995.9|160
1656588900000|2022-06-30 11:35:00|996.8|995.8|995.7|994.7|996.8|995.8|995.7|994.7|298
1656589200000|2022-06-30 11:40:00|995.8|994.8|996.1|995.1|996.2|995.2|995.4|994.4|100
1656589500000|2022-06-30 11:45:00|995.7|994.7|995.9|994.9|996.1|995.1|995.4|994.4|263
1656589800000|2022-06-30 11:50:00|996|995|996.2|995.2|996.2|995.2|995.8|994.8|90
1656590100000|2022-06-30 11:55:00|996.1|995.1|996.6|995.6|996.6|995.6|996|995|51
1656590400000|2022-06-30 12:00:00|996.5|995.5|996.8|995.8|997|996|996.4|995.4|178
1656590700000|2022-06-30 12:05:00|997.1|996.1|996.4|995.4|997.1|996.1|996.2|995.2|290
1656591000000|2022-06-30 12:10:00|996.3|995.3|996.3|995.3|996.5|995.5|996.2|995.2|87
1656591300000|2022-06-30 12:15:00|996.2|995.2|996|995|996.4|995.4|995.9|994.9|217
1656591600000|2022-06-30 12:20:00|995.9|994.9|996.7|995.7|996.9|995.9|995.9|994.9|213
1656591900000|2022-06-30 12:25:00|996.8|995.8|997|996|997.3|996.3|996.7|995.7|197
1656592200000|2022-06-30 12:30:00|997.2|996.2|999.2|998.2|999.5|998.5|997.1|996.1|1261
1656592500000|2022-06-30 12:35:00|999.1|998.1|998.1|997.1|999.5|998.5|997.9|996.9|568
1656592800000|2022-06-30 12:40:00|998.2|997.2|998.5|997.5|998.8|997.8|997.7|996.7|151
1656593100000|2022-06-30 12:45:00|998.7|997.7|998.9|997.9|999.4|998.4|998.5|997.5|82
1656593400000|2022-06-30 12:50:00|998.8|997.8|998.1|997.1|998.8|997.8|997.5|996.5|270
1656593700000|2022-06-30 12:55:00|998|997|995.9|994.9|998.1|997.1|995.9|994.9|860
1656594000000|2022-06-30 13:00:00|995.8|994.8|997.2|996.2|997.2|996.2|995.7|994.7|204
1656594300000|2022-06-30 13:05:00|997.3|996.3|997.1|996.1|997.3|996.3|996.9|995.9|181
1656594600000|2022-06-30 13:10:00|997|996|997.1|996.1|997.2|996.2|996.7|995.7|374
1656594900000|2022-06-30 13:15:00|997.2|996.2|998.3|997.3|998.5|997.5|996.9|995.9|595
1656595200000|2022-06-30 13:20:00|998.2|997.2|997.9|996.9|998.8|997.8|997.8|996.8|593
1656595500000|2022-06-30 13:25:00|997.8|996.8|998.8|997.8|999.1|998.1|997.6|996.6|885
1656595800000|2022-06-30 13:30:00|998.5|998|996.9|996.4|999.1|998.6|995.6|995.1|7371
1656596100000|2022-06-30 13:35:00|996.7|996.2|994.9|994.4|997.3|996.8|994.9|994.4|3878
1656596400000|2022-06-30 13:40:00|995.1|994.6|995.9|995.4|996.7|996.2|994.6|994.1|2480
1656596700000|2022-06-30 13:45:00|996|995.5|995.8|995.3|996.6|996.1|995|994.5|2321
1656597000000|2022-06-30 13:50:00|995.7|995.2|993.7|993.2|996|995.5|993.5|993|2294
1656597300000|2022-06-30 13:55:00|993.8|993.3|993.2|992.7|993.9|993.4|992.4|991.9|2015
1656597600000|2022-06-30 14:00:00|994.3|993.8|993.9|993.4|994.9|994.4|993.4|992.9|1814
1656597900000|2022-06-30 14:05:00|994|993.5|994.4|993.9|995|994.5|993.4|992.9|1786
1656598200000|2022-06-30 14:10:00|994.9|994.4|997|996.5|997|996.5|994.8|994.3|3252
1656598500000|2022-06-30 14:15:00|995.7|995.2|995.5|995|996.2|995.7|994.9|994.4|1975
1656598800000|2022-06-30 14:20:00|995.4|994.9|994.9|994.4|995.6|995.1|994.2|993.7|1754
1656599100000|2022-06-30 14:25:00|994.8|994.3|994.1|993.6|995.4|994.9|993.8|993.3|1618
1656599400000|2022-06-30 14:30:00|994|993.5|996.4|995.9|996.6|996.1|993.6|993.1|3281
1656599700000|2022-06-30 14:35:00|996.5|996|995.1|994.6|996.5|996|995.1|994.6|1556
1656600000000|2022-06-30 14:40:00|995.2|994.7|993.7|993.2|995.2|994.7|993.7|993.2|1746
1656600300000|2022-06-30 14:45:00|993.8|993.3|993.7|993.2|994.5|994|993|992.5|1449
1656600600000|2022-06-30 14:50:00|993.8|993.3|996.6|996.1|996.6|996.1|993.7|993.2|2032
1656600900000|2022-06-30 14:55:00|996.5|996|997.1|996.6|997.8|997.3|996.2|995.7|3411
1656601200000|2022-06-30 15:00:00|996.8|996.3|996.2|995.7|996.9|996.4|995.6|995.1|1638
1656601500000|2022-06-30 15:05:00|996.3|995.8|998.1|997.6|998.1|997.6|996.3|995.8|1714
1656601800000|2022-06-30 15:10:00|998.6|998.1|998|997.5|998.8|998.3|997.4|996.9|2243
1656602100000|2022-06-30 15:15:00|997.9|997.4|999.4|998.9|999.7|999.2|997.9|997.4|1808
1656602400000|2022-06-30 15:20:00|999.3|998.8|1000.6|1000.1|1001.1|1000.6|999.3|998.8|1988
1656602700000|2022-06-30 15:25:00|1000.5|1000|1001.2|1000.7|1002.4|1001.9|1000.4|999.9|3862
1656603000000|2022-06-30 15:30:00|1001.3|1000.8|1001.2|1000.7|1001.9|1001.4|1001|1000.5|3868
1656603300000|2022-06-30 15:35:00|1001.3|1000.8|1002.3|1001.8|1002.3|1001.8|1000.4|999.9|1565
1656603600000|2022-06-30 15:40:00|1002.2|1001.7|1002.5|1002|1002.8|1002.3|1001.8|1001.3|1813
1656603900000|2022-06-30 15:45:00|1002.6|1002.1|1004.2|1003.7|1004.6|1004.1|1002.3|1001.8|1666
1656604200000|2022-06-30 15:50:00|1004.1|1003.6|1004.2|1003.7|1004.4|1003.9|1003.5|1003|815
1656604500000|2022-06-30 15:55:00|1004.1|1003.6|1004.9|1004.4|1005.3|1004.8|1003.7|1003.2|1180
1656604800000|2022-06-30 16:00:00|1005|1004.5|1004.2|1003.7|1005.3|1004.8|1003.8|1003.3|890
1656605100000|2022-06-30 16:05:00|1004.1|1003.6|1003|1002.5|1004.2|1003.7|1003|1002.5|1114
1656605400000|2022-06-30 16:10:00|1003.1|1002.6|1004.1|1003.6|1004.2|1003.7|1002.8|1002.3|1428
1656605700000|2022-06-30 16:15:00|1004.3|1003.8|1004.6|1004.1|1004.7|1004.2|1003.6|1003.1|1383
1656606000000|2022-06-30 16:20:00|1004.7|1004.2|1006.6|1006.1|1006.7|1006.2|1004.6|1004.1|1022
1656606300000|2022-06-30 16:25:00|1006.7|1006.2|1007.6|1007.1|1007.7|1007.2|1006.4|1005.9|1159
1656606600000|2022-06-30 16:30:00|1007.7|1007.2|1008|1007.5|1008.9|1008.4|1007.6|1007.1|1049
1656606900000|2022-06-30 16:35:00|1007.9|1007.4|1007.2|1006.7|1008|1007.5|1006.9|1006.4|829
1656607200000|2022-06-30 16:40:00|1007.3|1006.8|1007.4|1006.9|1007.9|1007.4|1006.8|1006.3|740
1656607500000|2022-06-30 16:45:00|1007.5|1007|1007.3|1006.8|1008.2|1007.7|1007.3|1006.8|1061
1656607800000|2022-06-30 16:50:00|1007.4|1006.9|1008.2|1007.7|1008.2|1007.7|1006.9|1006.4|801
1656608100000|2022-06-30 16:55:00|1008.3|1007.8|1007.5|1007|1008.6|1008.1|1007.2|1006.7|1931
1656608400000|2022-06-30 17:00:00|1007.6|1007.1|1008.4|1007.9|1008.8|1008.3|1007.6|1007.1|654
1656608700000|2022-06-30 17:05:00|1008.3|1007.8|1007.1|1006.6|1008.4|1007.9|1007|1006.5|604
1656609000000|2022-06-30 17:10:00|1007|1006.5|1005.4|1004.9|1007.1|1006.6|1005.3|1004.8|1082
1656609300000|2022-06-30 17:15:00|1005.5|1005|1006.4|1005.9|1006.6|1006.1|1005.3|1004.8|1453
1656609600000|2022-06-30 17:20:00|1006.5|1006|1007.6|1007.1|1007.6|1007.1|1006.3|1005.8|1110
1656609900000|2022-06-30 17:25:00|1007.5|1007|1007.9|1007.4|1008|1007.5|1007.4|1006.9|905
1656610200000|2022-06-30 17:30:00|1007.8|1007.3|1008.1|1007.6|1008.7|1008.2|1007.8|1007.3|868
1656610500000|2022-06-30 17:35:00|1008.2|1007.7|1008.2|1007.7|1008.7|1008.2|1007.6|1007.1|734
1656610800000|2022-06-30 17:40:00|1008.3|1007.8|1007.2|1006.7|1009|1008.5|1007.2|1006.7|1166
1656611100000|2022-06-30 17:45:00|1007.3|1006.8|1008.9|1008.4|1009|1008.5|1007.1|1006.6|716
1656611400000|2022-06-30 17:50:00|1008.8|1008.3|1009.1|1008.6|1009.7|1009.2|1008.6|1008.1|1122
1656611700000|2022-06-30 17:55:00|1009|1008.5|1008.8|1008.3|1009|1008.5|1008.1|1007.6|782
1656612000000|2022-06-30 18:00:00|1008.9|1008.4|1008.7|1008.2|1009.1|1008.6|1008|1007.5|775
1656612300000|2022-06-30 18:05:00|1008.6|1008.1|1007.6|1007.1|1008.7|1008.2|1007.3|1006.8|873
1656612600000|2022-06-30 18:10:00|1007.5|1007|1007.8|1007.3|1008.7|1008.2|1007.5|1007|930
1656612900000|2022-06-30 18:15:00|1007.7|1007.2|1008.8|1008.3|1008.9|1008.4|1007.4|1006.9|1676
1656613200000|2022-06-30 18:20:00|1008.9|1008.4|1006.8|1006.3|1008.9|1008.4|1006.8|1006.3|1400
1656613500000|2022-06-30 18:25:00|1006.9|1006.4|1007.6|1007.1|1007.9|1007.4|1006.2|1005.7|1356
1656613800000|2022-06-30 18:30:00|1007.5|1007|1007.7|1007.2|1008.1|1007.6|1007.3|1006.8|1239
1656614100000|2022-06-30 18:35:00|1007.6|1007.1|1007.3|1006.8|1007.7|1007.2|1007|1006.5|520
1656614400000|2022-06-30 18:40:00|1007.2|1006.7|1005.3|1004.8|1007.3|1006.8|1005.2|1004.7|1033
1656614700000|2022-06-30 18:45:00|1005.2|1004.7|1006.1|1005.6|1006.6|1006.1|1005|1004.5|1188
1656615000000|2022-06-30 18:50:00|1006.2|1005.7|1005.6|1005.1|1006.2|1005.7|1004.9|1004.4|958
1656615300000|2022-06-30 18:55:00|1005.5|1005|1005.7|1005.2|1005.9|1005.4|1005.2|1004.7|1007
1656615600000|2022-06-30 19:00:00|1005.6|1005.1|1006.1|1005.6|1006.8|1006.3|1005.6|1005.1|2080
1656615900000|2022-06-30 19:05:00|1006|1005.5|1004|1003.5|1006|1005.5|1004|1003.5|1323
1656616200000|2022-06-30 19:10:00|1003.9|1003.4|1004.3|1003.8|1004.5|1004|1003.7|1003.2|1102
1656616500000|2022-06-30 19:15:00|1004.4|1003.9|1003.9|1003.4|1004.4|1003.9|1003.3|1002.8|1597
1656616800000|2022-06-30 19:20:00|1004|1003.5|1004.8|1004.3|1005.1|1004.6|1004|1003.5|1226
1656617100000|2022-06-30 19:25:00|1004.9|1004.4|1006.2|1005.7|1006.5|1006|1004.8|1004.3|4200
1656617400000|2022-06-30 19:30:00|1006|1005.5|1007.1|1006.6|1007.5|1007|1006|1005.5|1522
1656617700000|2022-06-30 19:35:00|1007|1006.5|1006.9|1006.4|1008|1007.5|1006.8|1006.3|1427
1656618000000|2022-06-30 19:40:00|1006.8|1006.3|1005.9|1005.4|1007.2|1006.7|1005.2|1004.7|1415
1656618300000|2022-06-30 19:45:00|1005.8|1005.3|1006.8|1006.3|1007.8|1007.3|1005.6|1005.1|2285
1656618600000|2022-06-30 19:50:00|1006.9|1006.4|1005.9|1005.4|1007.4|1006.9|1005.3|1004.8|4776
1656618900000|2022-06-30 19:55:00|1006.3|1005.8|1008.5|1008|1008.5|1008|1006.1|1005.6|28825
1656619200000|2022-06-30 20:00:00|1008.7|1007.7|1008.9|1007.9|1009|1008|1006.7|1005.7|6398
1656619500000|2022-06-30 20:05:00|1008.8|1007.8|1007.3|1006.3|1008.9|1007.9|1007.2|1006.2|847
1656619800000|2022-06-30 20:10:00|1007.4|1006.4|1006.9|1005.9|1007.9|1006.9|1006.8|1005.8|80
1656620100000|2022-06-30 20:15:00|1006.8|1005.8|1007.3|1006.3|1007.5|1006.5|1006.8|1005.8|40
1656620400000|2022-06-30 20:20:00|1007.2|1006.2|1007.2|1006.2|1007.5|1006.5|1007.1|1006.1|58
1656620700000|2022-06-30 20:25:00|1007.4|1006.4|1007.8|1006.8|1007.9|1006.9|1007.2|1006.2|78
1656621000000|2022-06-30 20:30:00|1007.9|1006.9|1008.5|1007.5|1008.8|1007.8|1007.3|1006.3|89
1656621300000|2022-06-30 20:35:00|1008.6|1007.6|1008.4|1007.4|1008.8|1007.8|1008.4|1007.4|17
1656621600000|2022-06-30 20:40:00|1008.7|1007.7|1008.5|1007.5|1008.7|1007.7|1008.4|1007.4|14
1656621900000|2022-06-30 20:45:00|1008.3|1007.3|1008.7|1007.7|1009|1008|1008.3|1007.3|264
1656622200000|2022-06-30 20:50:00|1009|1008|1009|1008|1009|1008|1008.7|1007.7|132
1656622500000|2022-06-30 20:55:00|1008.9|1007.9|1008.5|1007.5|1009.1|1008.1|1008.3|1007.3|62
1656622800000|2022-06-30 21:00:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1656623400000|2022-06-30 21:10:00|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|2
1656624000000|2022-06-30 21:20:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|8
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1008.5|1006.5|1009.5|1007.5|1008.3|1006.3|0
1656626700000|2022-06-30 22:05:00|1008.6|1006.6|1007.5|1005.5|1008.6|1006.6|1007.5|1005.5|0
1656627000000|2022-06-30 22:10:00|1007.4|1005.4|1007|1005|1008.1|1006.1|1007|1005|0
1656627300000|2022-06-30 22:15:00|1007.1|1005.1|1008.2|1006.2|1008.4|1006.4|1007|1005|0
1656627600000|2022-06-30 22:20:00|1008.3|1006.3|1008.3|1006.3|1008.6|1006.6|1008.2|1006.2|0
1656627900000|2022-06-30 22:25:00|1008.4|1006.4|1007.4|1005.4|1008.4|1006.4|1007.4|1005.4|0
1656628200000|2022-06-30 22:30:00|1007.5|1005.5|1007.8|1005.8|1008.2|1006.2|1007.5|1005.5|0
1656628500000|2022-06-30 22:35:00|1007.7|1005.7|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|0
1656628800000|2022-06-30 22:40:00|1007.4|1005.4|1008.1|1006.1|1008.1|1006.1|1007.4|1005.4|0
1656629100000|2022-06-30 22:45:00|1008.2|1006.2|1008.2|1006.2|1008.5|1006.5|1008.2|1006.2|0
1656629400000|2022-06-30 22:50:00|1008.3|1006.3|1008.7|1006.7|1008.9|1006.9|1008.1|1006.1|0
1656629700000|2022-06-30 22:55:00|1008.6|1006.6|1008|1006|1008.6|1006.6|1007.8|1005.8|0
1656630000000|2022-06-30 23:00:00|1008.1|1006.1|1008.1|1006.1|1008.4|1006.4|1007.9|1005.9|0
1656630300000|2022-06-30 23:05:00|1008|1006|1008.3|1006.3|1008.5|1006.5|1007.9|1005.9|0
1656630600000|2022-06-30 23:10:00|1008.2|1006.2|1008.3|1006.3|1008.5|1006.5|1008.2|1006.2|0
1656630900000|2022-06-30 23:15:00|1008.2|1006.2|1008|1006|1008.4|1006.4|1008|1006|0
1656631200000|2022-06-30 23:20:00|1007.9|1005.9|1008.4|1006.4|1008.4|1006.4|1007.6|1005.6|0
1656631500000|2022-06-30 23:25:00|1008.5|1006.5|1009.9|1007.9|1009.9|1007.9|1008.5|1006.5|0
1656631800000|2022-06-30 23:30:00|1009.8|1007.8|1009.4|1007.4|1010.1|1008.1|1009.3|1007.3|0
1656632100000|2022-06-30 23:35:00|1009.3|1007.3|1009.5|1007.5|1009.6|1007.6|1009.2|1007.2|0
1656632400000|2022-06-30 23:40:00|1009.4|1007.4|1009.6|1007.6|1010.1|1008.1|1009.4|1007.4|0
1656632700000|2022-06-30 23:45:00|1009.5|1007.5|1010.1|1008.1|1010.3|1008.3|1009.3|1007.3|0
1656633000000|2022-06-30 23:50:00|1010.2|1008.2|1011.2|1009.2|1011.4|1009.4|1010.2|1008.2|0
1656633300000|2022-06-30 23:55:00|1011.3|1009.3|1011.5|1009.5|1011.7|1009.7|1011.3|1009.3|0
1656633600000|2022-07-01 00:00:00|1011.6|1009.6|1011.1|1010.1|1012.1|1011.1|1009.9|1008.9|29
1656633900000|2022-07-01 00:05:00|1011.6|1010.6|1010|1009|1011.9|1010.9|1010|1009|32
1656634200000|2022-07-01 00:10:00|1010.2|1009.2|1009.9|1008.9|1010.2|1009.2|1009.7|1008.7|21
1656634500000|2022-07-01 00:15:00|1010.7|1009.7|1011|1010|1011.1|1010.1|1009.9|1008.9|69
1656634800000|2022-07-01 00:20:00|1011.4|1010.4|1009.8|1008.8|1011.4|1010.4|1009.7|1008.7|10
1656635100000|2022-07-01 00:25:00|1009|1008|1009|1008|1009|1008|1008.6|1007.6|9
1656635400000|2022-07-01 00:30:00|1009.3|1008.3|1008.2|1007.2|1009.7|1008.7|1008.1|1007.1|11
1656635700000|2022-07-01 00:35:00|1008.5|1007.5|1007.2|1006.2|1008.5|1007.5|1007.2|1006.2|9
1656636000000|2022-07-01 00:40:00|1007.6|1006.6|1007|1006|1007.7|1006.7|1006.8|1005.8|13
1656636300000|2022-07-01 00:45:00|1006.9|1005.9|1009|1008|1010.1|1009.1|1006.9|1005.9|55
1656636600000|2022-07-01 00:50:00|1008.8|1007.8|1008.2|1007.2|1008.8|1007.8|1007.7|1006.7|10
1656636900000|2022-07-01 00:55:00|1008|1007|1007.2|1006.2|1008|1007|1007.2|1006.2|18
1656637200000|2022-07-01 01:00:00|1006.8|1005.8|1005.7|1004.7|1007.1|1006.1|1005.6|1004.6|71
1656637500000|2022-07-01 01:05:00|1005.6|1004.6|1004.4|1003.4|1006|1005|1004.1|1003.1|59
1656637800000|2022-07-01 01:10:00|1004.2|1003.2|1004.1|1003.1|1004.2|1003.2|1003.9|1002.9|12
1656638100000|2022-07-01 01:15:00|1004|1003|1004.6|1003.6|1004.7|1003.7|1004|1003|15
1656638400000|2022-07-01 01:20:00|1004.3|1003.3|1004.3|1003.3|1004.8|1003.8|1004.3|1003.3|8
1656638700000|2022-07-01 01:25:00|1003.8|1002.8|1002.5|1001.5|1004.1|1003.1|1002.5|1001.5|6
1656639000000|2022-07-01 01:30:00|1001.8|1000.8|1000.7|999.7|1002|1001|1000.7|999.7|28
1656639300000|2022-07-01 01:35:00|1000.3|999.3|999.8|998.8|1000.6|999.6|999.6|998.6|24
1656639600000|2022-07-01 01:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.6|997.6|21
1656639900000|2022-07-01 01:45:00|999.4|998.4|999|998|999.9|998.9|998.6|997.6|16
1656640200000|2022-07-01 01:50:00|998.9|997.9|998.9|997.9|999.7|998.7|998.7|997.7|23
1656640500000|2022-07-01 01:55:00|998.5|997.5|997.4|996.4|998.5|997.5|997.4|996.4|32
1656640800000|2022-07-01 02:00:00|997.2|996.2|998.7|997.7|998.7|997.7|996.1|995.1|72
1656641100000|2022-07-01 02:05:00|999|998|999.3|998.3|999.9|998.9|998.8|997.8|48
1656641400000|2022-07-01 02:10:00|999.9|998.9|1000|999|1000.6|999.6|999.7|998.7|19
1656641700000|2022-07-01 02:15:00|1000.2|999.2|999.7|998.7|1000.2|999.2|999.1|998.1|20
1656642000000|2022-07-01 02:20:00|999.5|998.5|998.1|997.1|999.5|998.5|998|997|33
1656642300000|2022-07-01 02:25:00|998|997|997.8|996.8|998|997|997.3|996.3|30
1656642600000|2022-07-01 02:30:00|998.2|997.2|995.9|994.9|998.2|997.2|995.8|994.8|45
1656642900000|2022-07-01 02:35:00|996.2|995.2|995.8|994.8|996.2|995.2|995.5|994.5|62
1656643200000|2022-07-01 02:40:00|996|995|995.1|994.1|996|995|995.1|994.1|17
1656643500000|2022-07-01 02:45:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|10
1656643800000|2022-07-01 02:50:00|994.7|993.7|993.4|992.4|994.7|993.7|993.4|992.4|57
1656644100000|2022-07-01 02:55:00|993.3|992.3|993.9|992.9|994|993|992.9|991.9|20
1656644400000|2022-07-01 03:00:00|993.6|992.6|993.8|992.8|993.9|992.9|993.5|992.5|14
1656644700000|2022-07-01 03:05:00|993.9|992.9|993|992|993.9|992.9|993|992|10
1656645000000|2022-07-01 03:10:00|992.8|991.8|991.9|990.9|992.8|991.8|991.4|990.4|71
1656645300000|2022-07-01 03:15:00|991.8|990.8|990.6|989.6|991.8|990.8|990.6|989.6|29
1656645600000|2022-07-01 03:20:00|991.1|990.1|992.2|991.2|992.2|991.2|991|990|57
1656645900000|2022-07-01 03:25:00|992.3|991.3|992|991|992.3|991.3|991.7|990.7|23
1656646200000|2022-07-01 03:30:00|992.2|991.2|992.2|991.2|992.5|991.5|991.4|990.4|48
1656646500000|2022-07-01 03:35:00|992.3|991.3|991.6|990.6|992.4|991.4|991.5|990.5|31
1656646800000|2022-07-01 03:40:00|991.1|990.1|990.1|989.1|991.2|990.2|989.5|988.5|48
1656647100000|2022-07-01 03:45:00|989.9|988.9|990.1|989.1|990.4|989.4|989.7|988.7|89
1656647400000|2022-07-01 03:50:00|989.8|988.8|991|990|991.1|990.1|989.7|988.7|27
1656647700000|2022-07-01 03:55:00|991.1|990.1|991|990|991.1|990.1|990.4|989.4|31
1656648000000|2022-07-01 04:00:00|990.8|989.8|992.2|991.2|992.3|991.3|990.4|989.4|27
1656648300000|2022-07-01 04:05:00|992.1|991.1|991.4|990.4|992.1|991.1|991.2|990.2|27
1656648600000|2022-07-01 04:10:00|991.5|990.5|989.7|988.7|991.5|990.5|989.6|988.6|27
1656648900000|2022-07-01 04:15:00|989.8|988.8|989.2|988.2|990|989|988.8|987.8|23
1656649200000|2022-07-01 04:20:00|989|988|989.4|988.4|989.6|988.6|988.8|987.8|21
1656649500000|2022-07-01 04:25:00|989.2|988.2|988.6|987.6|989.4|988.4|988.6|987.6|20
1656649800000|2022-07-01 04:30:00|988.7|987.7|989.3|988.3|990|989|988.7|987.7|18
1656650100000|2022-07-01 04:35:00|989.1|988.1|988.3|987.3|989.2|988.2|988.3|987.3|31
1656650400000|2022-07-01 04:40:00|988.9|987.9|989.5|988.5|989.8|988.8|988.4|987.4|17
1656650700000|2022-07-01 04:45:00|989.4|988.4|989.3|988.3|989.4|988.4|988.9|987.9|13
1656651000000|2022-07-01 04:50:00|989.4|988.4|989.4|988.4|989.4|988.4|989.3|988.3|8
1656651300000|2022-07-01 04:55:00|989.6|988.6|988.1|987.1|989.6|988.6|988.1|987.1|26
1656651600000|2022-07-01 05:00:00|988|987|988|987|988.6|987.6|987.8|986.8|20
1656651900000|2022-07-01 05:05:00|987.9|986.9|988.3|987.3|988.7|987.7|987.8|986.8|38
1656652200000|2022-07-01 05:10:00|988.7|987.7|988.1|987.1|988.7|987.7|988.1|987.1|9
1656652500000|2022-07-01 05:15:00|987.7|986.7|986.5|985.5|987.7|986.7|986.3|985.3|40
1656652800000|2022-07-01 05:20:00|986.6|985.6|986.4|985.4|986.6|985.6|986.4|985.4|7
1656653100000|2022-07-01 05:25:00|986.6|985.6|988|987|988.1|987.1|986.6|985.6|26
1656653400000|2022-07-01 05:30:00|988.3|987.3|987.4|986.4|988.3|987.3|986.8|985.8|31
1656653700000|2022-07-01 05:35:00|987.3|986.3|987.5|986.5|987.8|986.8|987|986|33
1656654000000|2022-07-01 05:40:00|987.7|986.7|988.6|987.6|988.6|987.6|987.7|986.7|24
1656654300000|2022-07-01 05:45:00|988.7|987.7|988.8|987.8|989.9|988.9|988.7|987.7|117
1656654600000|2022-07-01 05:50:00|988.9|987.9|989.4|988.4|989.5|988.5|988.8|987.8|112
1656654900000|2022-07-01 05:55:00|989.5|988.5|989|988|989.8|988.8|989|988|35
1656655200000|2022-07-01 06:00:00|988.9|987.9|989.3|988.3|989.7|988.7|988.3|987.3|39
1656655500000|2022-07-01 06:05:00|989.4|988.4|988.2|987.2|989.4|988.4|988.1|987.1|28
1656655800000|2022-07-01 06:10:00|988.4|987.4|988.8|987.8|989.3|988.3|988.2|987.2|93
1656656100000|2022-07-01 06:15:00|989|988|987.5|986.5|989|988|987.5|986.5|125
1656656400000|2022-07-01 06:20:00|987.6|986.6|988.2|987.2|988.7|987.7|987.5|986.5|92
1656656700000|2022-07-01 06:25:00|988.3|987.3|990|989|990|989|988|987|204
1656657000000|2022-07-01 06:30:00|989.9|988.9|989.4|988.4|990|989|988.9|987.9|238
1656657300000|2022-07-01 06:35:00|989.6|988.6|989.4|988.4|989.7|988.7|989.1|988.1|55
1656657600000|2022-07-01 06:40:00|989.3|988.3|989.5|988.5|989.6|988.6|989.1|988.1|131
1656657900000|2022-07-01 06:45:00|989.7|988.7|989.7|988.7|989.9|988.9|989.5|988.5|145
1656658200000|2022-07-01 06:50:00|989.9|988.9|990.2|989.2|990.5|989.5|989.9|988.9|190
1656658500000|2022-07-01 06:55:00|990.1|989.1|990.5|989.5|990.9|989.9|990|989|238
1656658800000|2022-07-01 07:00:00|990.6|989.6|988.5|987.5|990.6|989.6|987.8|986.8|695
1656659100000|2022-07-01 07:05:00|988.7|987.7|990.5|989.5|990.7|989.7|988.6|987.6|340
1656659400000|2022-07-01 07:10:00|990.6|989.6|989.6|988.6|990.8|989.8|989.4|988.4|371
1656659700000|2022-07-01 07:15:00|989.7|988.7|989.8|988.8|989.8|988.8|988.6|987.6|337
1656660000000|2022-07-01 07:20:00|990|989|991.2|990.2|991.4|990.4|989.6|988.6|325
1656660300000|2022-07-01 07:25:00|991.3|990.3|991.1|990.1|991.7|990.7|990.5|989.5|191
1656660600000|2022-07-01 07:30:00|991.3|990.3|992.8|991.8|992.9|991.9|991.2|990.2|554
1656660900000|2022-07-01 07:35:00|992.7|991.7|992.7|991.7|993|992|992|991|334
1656661200000|2022-07-01 07:40:00|992.8|991.8|992.4|991.4|992.8|991.8|992.3|991.3|405
1656661500000|2022-07-01 07:45:00|992.5|991.5|992.4|991.4|992.8|991.8|992|991|840
1656661800000|2022-07-01 07:50:00|992.5|991.5|993.4|992.4|993.7|992.7|992.3|991.3|581
1656662100000|2022-07-01 07:55:00|993.3|992.3|992.1|991.1|993.3|992.3|991.9|990.9|864
1656662400000|2022-07-01 08:00:00|992.2|991.2|991.6|990.6|992.8|991.8|991.6|990.6|518
1656662700000|2022-07-01 08:05:00|991.7|990.7|992|991|992|991|990.9|989.9|356
1656663000000|2022-07-01 08:10:00|992.1|991.1|994.1|993.1|994.2|993.2|991.8|990.8|249
1656663300000|2022-07-01 08:15:00|994|993|994.4|993.4|994.4|993.4|993.7|992.7|204
1656663600000|2022-07-01 08:20:00|994.5|993.5|995.7|994.7|996|995|994.1|993.1|628
1656663900000|2022-07-01 08:25:00|995.6|994.6|995.8|994.8|995.8|994.8|995.1|994.1|268
1656664200000|2022-07-01 08:30:00|995.7|994.7|995.5|994.5|996.3|995.3|995.2|994.2|296
1656664500000|2022-07-01 08:35:00|995.6|994.6|996.6|995.6|996.6|995.6|995.4|994.4|189
1656664800000|2022-07-01 08:40:00|996.7|995.7|996.4|995.4|996.7|995.7|996|995|223
1656665100000|2022-07-01 08:45:00|996.3|995.3|997.1|996.1|997.1|996.1|996.1|995.1|292
1656665400000|2022-07-01 08:50:00|997|996|996.6|995.6|997.2|996.2|996.4|995.4|377
1656665700000|2022-07-01 08:55:00|996.5|995.5|996.5|995.5|997.1|996.1|996.5|995.5|302
1656666000000|2022-07-01 09:00:00|996.4|995.4|997|996|997.2|996.2|995.7|994.7|552
1656666300000|2022-07-01 09:05:00|997.3|996.3|998.4|997.4|998.7|997.7|997.3|996.3|149
1656666600000|2022-07-01 09:10:00|998.5|997.5|997.7|996.7|998.5|997.5|997.4|996.4|201
1656666900000|2022-07-01 09:15:00|997.8|996.8|998.2|997.2|998.4|997.4|997.8|996.8|233
1656667200000|2022-07-01 09:20:00|998.3|997.3|998.5|997.5|998.8|997.8|997.8|996.8|305
1656667500000|2022-07-01 09:25:00|998.4|997.4|997.7|996.7|998.5|997.5|997.7|996.7|175
1656667800000|2022-07-01 09:30:00|997.6|996.6|998|997|998.3|997.3|997.6|996.6|186
1656668100000|2022-07-01 09:35:00|998.1|997.1|998.4|997.4|998.9|997.9|997.9|996.9|149
1656668400000|2022-07-01 09:40:00|998.3|997.3|998.6|997.6|998.8|997.8|998.1|997.1|72
1656668700000|2022-07-01 09:45:00|998.5|997.5|999.9|998.9|999.9|998.9|998.3|997.3|442
1656669000000|2022-07-01 09:50:00|999.8|998.8|1000.3|999.3|1000.4|999.4|999.6|998.6|171
1656669300000|2022-07-01 09:55:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000|999|223
1656669600000|2022-07-01 10:00:00|1000.1|999.1|999.5|998.5|1000.4|999.4|999.3|998.3|430
1656669900000|2022-07-01 10:05:00|999.3|998.3|998.7|997.7|999.3|998.3|998.6|997.6|95
1656670200000|2022-07-01 10:10:00|998.8|997.8|998.9|997.9|999.3|998.3|998.4|997.4|130
1656670500000|2022-07-01 10:15:00|999.1|998.1|1000|999|1000.1|999.1|999.1|998.1|74
1656670800000|2022-07-01 10:20:00|999.9|998.9|1000.4|999.4|1000.4|999.4|999.8|998.8|52
1656671100000|2022-07-01 10:25:00|1000.3|999.3|999.8|998.8|1000.3|999.3|999.8|998.8|96
1656671400000|2022-07-01 10:30:00|1000|999|999.5|998.5|1000|999|999.5|998.5|130
1656671700000|2022-07-01 10:35:00|999.4|998.4|998.7|997.7|999.6|998.6|998.6|997.6|150
1656672000000|2022-07-01 10:40:00|998.6|997.6|998|997|998.7|997.7|998|997|280
1656672300000|2022-07-01 10:45:00|997.9|996.9|997.5|996.5|998.2|997.2|997|996|197
1656672600000|2022-07-01 10:50:00|997.4|996.4|996.3|995.3|997.4|996.4|996.1|995.1|581
1656672900000|2022-07-01 10:55:00|996.2|995.2|996.5|995.5|997|996|996.1|995.1|161
1656673200000|2022-07-01 11:00:00|996.7|995.7|996.9|995.9|997.2|996.2|996.6|995.6|438
1656673500000|2022-07-01 11:05:00|997|996|997|996|997.3|996.3|996.5|995.5|143
1656673800000|2022-07-01 11:10:00|997.1|996.1|996.6|995.6|997.1|996.1|996.4|995.4|174
1656674100000|2022-07-01 11:15:00|996.5|995.5|996.6|995.6|997|996|996|995|110
1656674400000|2022-07-01 11:20:00|996.9|995.9|996.6|995.6|996.9|995.9|996.4|995.4|130
1656674700000|2022-07-01 11:25:00|996.7|995.7|996.7|995.7|997.4|996.4|996.5|995.5|122
1656675000000|2022-07-01 11:30:00|996.8|995.8|996.4|995.4|996.8|995.8|996|995|127
1656675300000|2022-07-01 11:35:00|996.3|995.3|995.6|994.6|996.5|995.5|995.6|994.6|141
1656675600000|2022-07-01 11:40:00|995.5|994.5|994.7|993.7|995.5|994.5|994.6|993.6|245
1656675900000|2022-07-01 11:45:00|994.6|993.6|993.9|992.9|994.9|993.9|993.9|992.9|143
1656676200000|2022-07-01 11:50:00|994.1|993.1|994.1|993.1|994.2|993.2|993.8|992.8|159
1656676500000|2022-07-01 11:55:00|994|993|994|993|994.3|993.3|993|992|271
1656676800000|2022-07-01 12:00:00|993.9|992.9|994.8|993.8|994.8|993.8|993.3|992.3|234
1656677100000|2022-07-01 12:05:00|994.7|993.7|994.6|993.6|994.9|993.9|994.4|993.4|137
1656677400000|2022-07-01 12:10:00|994.7|993.7|994.5|993.5|994.7|993.7|994.1|993.1|86
1656677700000|2022-07-01 12:15:00|994.4|993.4|994.4|993.4|994.7|993.7|994|993|109
1656678000000|2022-07-01 12:20:00|994.3|993.3|994.2|993.2|995|994|994|993|104
1656678300000|2022-07-01 12:25:00|994.4|993.4|993.8|992.8|994.6|993.6|993.7|992.7|114
1656678600000|2022-07-01 12:30:00|993.7|992.7|995.7|994.7|995.9|994.9|993.6|992.6|150
1656678900000|2022-07-01 12:35:00|995.8|994.8|995|994|995.8|994.8|994.7|993.7|117
1656679200000|2022-07-01 12:40:00|995.2|994.2|995.2|994.2|995.3|994.3|994.7|993.7|50
1656679500000|2022-07-01 12:45:00|995.3|994.3|995.1|994.1|995.8|994.8|994.8|993.8|93
1656679800000|2022-07-01 12:50:00|995.6|994.6|995.8|994.8|995.9|994.9|994.9|993.9|348
1656680100000|2022-07-01 12:55:00|995.6|994.6|995|994|995.6|994.6|994.4|993.4|770
1656680400000|2022-07-01 13:00:00|995.3|994.3|995.6|994.6|996.4|995.4|995.2|994.2|929
1656680700000|2022-07-01 13:05:00|995.9|994.9|995.5|994.5|995.9|994.9|994.8|993.8|456
1656681000000|2022-07-01 13:10:00|995.4|994.4|996.2|995.2|996.5|995.5|995.4|994.4|501
1656681300000|2022-07-01 13:15:00|996.3|995.3|995.5|994.5|996.3|995.3|995.5|994.5|509
1656681600000|2022-07-01 13:20:00|995.8|994.8|996.1|995.1|996.7|995.7|995.7|994.7|447
1656681900000|2022-07-01 13:25:00|996|995|995.5|994.5|996.1|995.1|995.4|994.4|603
1656682200000|2022-07-01 13:30:00|995.2|994.7|996.2|995.7|998.2|997.7|994.5|994|5792
1656682500000|2022-07-01 13:35:00|996.1|995.6|995.8|995.3|997.2|996.7|994.2|993.7|2407
1656682800000|2022-07-01 13:40:00|995.9|995.4|997.3|996.8|998.6|998.1|995.8|995.3|2024
1656683100000|2022-07-01 13:45:00|997.2|996.7|999.9|999.4|1001|1000.5|997.1|996.6|2278
1656683400000|2022-07-01 13:50:00|1000|999.5|999.7|999.2|1000.6|1000.1|998.8|998.3|1516
1656683700000|2022-07-01 13:55:00|999.6|999.1|998.1|997.6|1000|999.5|997.5|997|1698
1656684000000|2022-07-01 14:00:00|998.4|997.9|995.9|995.4|1000.6|1000.1|995.7|995.2|2631
1656684300000|2022-07-01 14:05:00|995.6|995.1|998.1|997.6|998.9|998.4|995.4|994.9|3921
1656684600000|2022-07-01 14:10:00|998.2|997.7|995.5|995|999|998.5|995.1|994.6|2171
1656684900000|2022-07-01 14:15:00|995.4|994.9|995.4|994.9|996.7|996.2|994.6|994.1|1844
1656685200000|2022-07-01 14:20:00|995.3|994.8|994.3|993.8|995.6|995.1|994.1|993.6|2066
1656685500000|2022-07-01 14:25:00|994.5|994|992.6|992.1|994.5|994|992.3|991.8|1299
1656685800000|2022-07-01 14:30:00|992.7|992.2|991.9|991.4|993|992.5|991.2|990.7|1638
1656686100000|2022-07-01 14:35:00|991.8|991.3|990.2|989.7|992.3|991.8|990.2|989.7|1677
1656686400000|2022-07-01 14:40:00|990.3|989.8|991|990.5|991.3|990.8|989.6|989.1|2027
1656686700000|2022-07-01 14:45:00|991.1|990.6|992.9|992.4|993.3|992.8|990.5|990|1377
1656687000000|2022-07-01 14:50:00|992.8|992.3|993.4|992.9|993.8|993.3|991.3|990.8|2071
1656687300000|2022-07-01 14:55:00|993.3|992.8|993.8|993.3|995.1|994.6|992.8|992.3|1669
1656687600000|2022-07-01 15:00:00|993.7|993.2|993.6|993.1|994.5|994|993.2|992.7|1301
1656687900000|2022-07-01 15:05:00|993.5|993|996.1|995.6|996.5|996|993.3|992.8|2237
1656688200000|2022-07-01 15:10:00|996|995.5|996|995.5|996.6|996.1|995.7|995.2|1158
1656688500000|2022-07-01 15:15:00|996.1|995.6|997.1|996.6|997.8|997.3|996|995.5|1320
1656688800000|2022-07-01 15:20:00|997.2|996.7|996.6|996.1|997.8|997.3|995.9|995.4|1399
1656689100000|2022-07-01 15:25:00|996.7|996.2|996.3|995.8|996.8|996.3|996|995.5|933
1656689400000|2022-07-01 15:30:00|996.4|995.9|997.4|996.9|997.5|997|996.4|995.9|984
1656689700000|2022-07-01 15:35:00|997.5|997|996.6|996.1|997.8|997.3|996.4|995.9|724
1656690000000|2022-07-01 15:40:00|996.7|996.2|996.3|995.8|997.9|997.4|996.3|995.8|772
1656690300000|2022-07-01 15:45:00|996.4|995.9|996.4|995.9|997|996.5|996.2|995.7|809
1656690600000|2022-07-01 15:50:00|996.5|996|994.2|993.7|996.5|996|994|993.5|1035
1656690900000|2022-07-01 15:55:00|994|993.5|994.4|993.9|995|994.5|993.9|993.4|593
1656691200000|2022-07-01 16:00:00|994.5|994|993.3|992.8|994.7|994.2|992.9|992.4|1042
1656691500000|2022-07-01 16:05:00|993.2|992.7|993.4|992.9|993.8|993.3|992.8|992.3|1777
1656691800000|2022-07-01 16:10:00|993.3|992.8|992.8|992.3|993.7|993.2|992.7|992.2|1202
1656692100000|2022-07-01 16:15:00|992.7|992.2|994.4|993.9|994.7|994.2|992.6|992.1|1028
1656692400000|2022-07-01 16:20:00|994.3|993.8|994.7|994.2|994.9|994.4|994|993.5|1290
1656692700000|2022-07-01 16:25:00|994.8|994.3|994.8|994.3|994.9|994.4|994.2|993.7|979
1656693000000|2022-07-01 16:30:00|994.9|994.4|994.4|993.9|995.5|995|994.1|993.6|860
1656693300000|2022-07-01 16:35:00|994.5|994|993.9|993.4|994.8|994.3|993.8|993.3|701
1656693600000|2022-07-01 16:40:00|993.8|993.3|994.1|993.6|994.4|993.9|993.7|993.2|1369
1656693900000|2022-07-01 16:45:00|994|993.5|994.6|994.1|994.7|994.2|993.8|993.3|659
1656694200000|2022-07-01 16:50:00|994.7|994.2|994.5|994|995.2|994.7|994.5|994|589
1656694500000|2022-07-01 16:55:00|994.6|994.1|992.8|992.3|994.8|994.3|992.7|992.2|719
1656694800000|2022-07-01 17:00:00|992.7|992.2|992.8|992.3|993.5|993|992.7|992.2|511
1656695100000|2022-07-01 17:05:00|992.9|992.4|993.4|992.9|993.5|993|992.7|992.2|857
1656695400000|2022-07-01 17:10:00|993.3|992.8|994.8|994.3|994.8|994.3|993.1|992.6|1128
1656695700000|2022-07-01 17:15:00|994.9|994.4|994.6|994.1|995.3|994.8|993.7|993.2|916
1656696000000|2022-07-01 17:20:00|994.5|994|994.5|994|994.8|994.3|994|993.5|934
1656696300000|2022-07-01 17:25:00|994.6|994.1|995|994.5|995.1|994.6|994.3|993.8|607
1656696600000|2022-07-01 17:30:00|995.1|994.6|995.3|994.8|996.1|995.6|995.1|994.6|612
1656696900000|2022-07-01 17:35:00|995.4|994.9|995.9|995.4|996.5|996|994.9|994.4|1227
1656697200000|2022-07-01 17:40:00|996|995.5|996.1|995.6|996.9|996.4|995.6|995.1|667
1656697500000|2022-07-01 17:45:00|996.2|995.7|996.8|996.3|996.8|996.3|995.9|995.4|664
1656697800000|2022-07-01 17:50:00|996.9|996.4|996.3|995.8|996.9|996.4|996.2|995.7|534
1656698100000|2022-07-01 17:55:00|996.4|995.9|997.2|996.7|997.2|996.7|996.3|995.8|631
1656698400000|2022-07-01 18:00:00|997.3|996.8|996.2|995.7|997.3|996.8|996.1|995.6|605
1656698700000|2022-07-01 18:05:00|996.3|995.8|996.6|996.1|996.9|996.4|996|995.5|630
1656699000000|2022-07-01 18:10:00|996.7|996.2|997.4|996.9|997.4|996.9|996.1|995.6|1067
1656699300000|2022-07-01 18:15:00|997.3|996.8|997.8|997.3|998|997.5|997.1|996.6|714
1656699600000|2022-07-01 18:20:00|997.9|997.4|998.9|998.4|998.9|998.4|997.4|996.9|553
1656699900000|2022-07-01 18:25:00|999|998.5|998.5|998|999.1|998.6|998.4|997.9|458
1656700200000|2022-07-01 18:30:00|998.6|998.1|999.3|998.8|999.4|998.9|998.4|997.9|614
1656700500000|2022-07-01 18:35:00|999.2|998.7|999.1|998.6|999.3|998.8|998.4|997.9|516
1656700800000|2022-07-01 18:40:00|999|998.5|999.2|998.7|999.3|998.8|998.8|998.3|371
1656701100000|2022-07-01 18:45:00|999.3|998.8|1000.1|999.6|1000.3|999.8|999.2|998.7|762
1656701400000|2022-07-01 18:50:00|1000.2|999.7|999|998.5|1000.3|999.8|998.7|998.2|562
1656701700000|2022-07-01 18:55:00|999.1|998.6|1000.2|999.7|1000.2|999.7|998.7|998.2|1107
1656702000000|2022-07-01 19:00:00|1000.3|999.8|998.6|998.1|1000.3|999.8|998.1|997.6|1012
1656702300000|2022-07-01 19:05:00|998.5|998|999.5|999|999.5|999|998.5|998|1175
1656702600000|2022-07-01 19:10:00|999.4|998.9|999.7|999.2|999.9|999.4|999.2|998.7|788
1656702900000|2022-07-01 19:15:00|999.8|999.3|998.6|998.1|1000.1|999.6|998.5|998|990
1656703200000|2022-07-01 19:20:00|998.7|998.2|998.6|998.1|998.8|998.3|997.7|997.2|1076
1656703500000|2022-07-01 19:25:00|998.7|998.2|999|998.5|999.7|999.2|998.2|997.7|2792
1656703800000|2022-07-01 19:30:00|999.1|998.6|1000.2|999.7|1000.6|1000.1|999.1|998.6|1206
1656704100000|2022-07-01 19:35:00|1000.3|999.8|1000.8|1000.3|1000.9|1000.4|1000|999.5|1096
1656704400000|2022-07-01 19:40:00|1000.9|1000.4|1000.5|1000|1001.1|1000.6|1000.4|999.9|1064
1656704700000|2022-07-01 19:45:00|1000.6|1000.1|1000.5|1000|1001|1000.5|1000|999.5|1171
1656705000000|2022-07-01 19:50:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.1|998.6|1860
1656705300000|2022-07-01 19:55:00|999.8|999.3|1001.9|1001.4|1001.9|1001.4|999.7|999.2|12736
1656705600000|2022-07-01 20:00:00|1000.5|1000|999.3|998.3|1000.6|1000|999.3|998.3|1212
1656705900000|2022-07-01 20:05:00|999.4|998.4|999.3|998.3|999.4|998.4|999.1|998.1|159
1656706200000|2022-07-01 20:10:00|999.2|998.2|999.5|998.5|1000|999|999.2|998.2|56
1656706500000|2022-07-01 20:15:00|999.7|998.7|1000.1|999.1|1000.5|999.5|999.7|998.7|56
1656706800000|2022-07-01 20:20:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.3|999.3|54
1656707100000|2022-07-01 20:25:00|1000.2|999.2|1000.7|999.7|1000.8|999.8|999.9|998.9|33
1656707400000|2022-07-01 20:30:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|4
1656707700000|2022-07-01 20:35:00|1000.4|999.4|1000.6|999.6|1000.6|999.6|1000.4|999.4|21
1656708000000|2022-07-01 20:40:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|3
1656708300000|2022-07-01 20:45:00|1000.9|999.9|1001.3|1000.3|1001.3|1000.3|1000.6|999.6|217
1656708600000|2022-07-01 20:50:00|1001.4|1000.4|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|42
1656708900000|2022-07-01 20:55:00|1001.6|1000.6|1001.2|999.2|1001.6|1000.6|1000.6|999.1|21
1656885900000|2022-07-03 22:05:00|1000.5|998.5|1000.9|998.9|1000.9|998.9|1000.4|998.4|0
1656886200000|2022-07-03 22:10:00|1001|999|1000.6|998.6|1001.1|999.1|1000.6|998.6|0
1656886500000|2022-07-03 22:15:00|1000.7|998.7|1000.2|998.2|1000.7|998.7|1000.2|998.2|0
1656886800000|2022-07-03 22:20:00|1000.3|998.3|1000.6|998.6|1000.6|998.6|1000.2|998.2|0
1656887100000|2022-07-03 22:25:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.3|998.3|0
1656887400000|2022-07-03 22:30:00|1000.5|998.5|1000.1|998.1|1000.5|998.5|1000|998|0
1656887700000|2022-07-03 22:35:00|1000|998|999.7|997.7|1000|998|999.7|997.7|0
1656888000000|2022-07-03 22:40:00|999.5|997.5|1000.9|999.9|1001.2|1000.2|999.3|997.3|12
1656888300000|2022-07-03 22:45:00|1001.2|1000.2|1001.7|1000.7|1002|1001|1001.1|1000.1|113
1656888600000|2022-07-03 22:50:00|1001.6|1000.6|1001.2|1000.2|1001.7|1000.7|1001.2|1000.2|25
1656888900000|2022-07-03 22:55:00|1001.8|1000.8|1002.6|1001.6|1002.9|1001.9|1001.8|1000.8|86
1656889200000|2022-07-03 23:00:00|1002.7|1001.7|1002.9|1001.9|1003.1|1002.1|1002.6|1001.6|151
1656889500000|2022-07-03 23:05:00|1002.7|1001.7|1002.7|1001.7|1002.8|1001.8|1002.5|1001.5|69
1656889800000|2022-07-03 23:10:00|1002.2|1001.2|1002.1|1001.1|1002.2|1001.2|1002.1|1001.1|9
1656890100000|2022-07-03 23:15:00|1001.9|1000.9|1001.6|1000.6|1001.9|1000.9|1001.6|1000.6|5
1656890400000|2022-07-03 23:20:00|1001|1000|1001|1000|1001|1000|1001|1000|1
1656890700000|2022-07-03 23:25:00|1000.7|999.7|1000.2|999.2|1000.8|999.8|1000|999|89
1656891000000|2022-07-03 23:30:00|999.6|998.6|998.6|997.6|999.6|998.6|998.6|997.6|31
1656891300000|2022-07-03 23:35:00|998.4|997.4|1000.2|999.2|1000.2|999.2|998.3|997.3|36
1656891600000|2022-07-03 23:40:00|1000.5|999.5|1000|999|1000.5|999.5|1000|999|3
1656891900000|2022-07-03 23:45:00|999.9|998.9|997.2|996.2|999.9|998.9|997.2|996.2|108
1656892200000|2022-07-03 23:50:00|997.3|996.3|997.6|996.6|997.8|996.8|997.2|996.2|37
1656892800000|2022-07-04 00:00:00|996.7|995.7|994.7|993.7|996.7|995.7|994.7|993.7|50
1656893100000|2022-07-04 00:05:00|994.5|993.5|994.8|993.8|994.8|993.8|994.4|993.4|105
1656893400000|2022-07-04 00:10:00|995.5|994.5|996.4|995.4|996.4|995.4|995.4|994.4|26
1656893700000|2022-07-04 00:15:00|996.7|995.7|996.7|995.7|997.1|996.1|996.2|995.2|38
1656894000000|2022-07-04 00:20:00|997|996|996.4|995.4|997.5|996.5|996.4|995.4|53
1656894300000|2022-07-04 00:25:00|996.2|995.2|996.9|995.9|996.9|995.9|995.9|994.9|49
1656894600000|2022-07-04 00:30:00|997|996|996.8|995.8|997.7|996.7|996.8|995.8|39
1656894900000|2022-07-04 00:35:00|997.1|996.1|996.5|995.5|997.1|996.1|996.3|995.3|9
1656895200000|2022-07-04 00:40:00|996.4|995.4|995.7|994.7|996.5|995.5|995.7|994.7|31
1656895500000|2022-07-04 00:45:00|995.6|994.6|994.5|993.5|995.7|994.7|994.2|993.2|32
1656895800000|2022-07-04 00:50:00|994.3|993.3|993.5|992.5|994.3|993.3|993.5|992.5|2
1656896100000|2022-07-04 00:55:00|993.6|992.6|993.2|992.2|994|993|993.2|992.2|16
1656896400000|2022-07-04 01:00:00|993.1|992.1|994.6|993.6|995.6|994.6|992.6|991.6|157
1656896700000|2022-07-04 01:05:00|994.8|993.8|993.6|992.6|994.9|993.9|993.3|992.3|223
1656897000000|2022-07-04 01:10:00|993.2|992.2|993.1|992.1|993.5|992.5|992.3|991.3|42
1656897300000|2022-07-04 01:15:00|992.9|991.9|989.6|988.6|994.2|993.2|988.8|987.8|212
1656897600000|2022-07-04 01:20:00|990|989|987.9|986.9|990|989|987.1|986.1|92
1656897900000|2022-07-04 01:25:00|987.7|986.7|987|986|987.7|986.7|985.6|984.6|416
1656898200000|2022-07-04 01:30:00|987.9|986.9|984.7|983.7|988.3|987.3|983.8|982.8|205
1656898500000|2022-07-04 01:35:00|984.9|983.9|987.7|986.7|987.8|986.8|984.4|983.4|135
1656898800000|2022-07-04 01:40:00|988|987|993.1|992.1|993.1|992.1|987.7|986.7|204
1656899100000|2022-07-04 01:45:00|993|992|995.6|994.6|995.8|994.8|991.9|990.9|292
1656899400000|2022-07-04 01:50:00|995.5|994.5|993.7|992.7|996.4|995.4|993.7|992.7|196
1656899700000|2022-07-04 01:55:00|993.8|992.8|994.6|993.6|995.1|994.1|993.6|992.6|42
1656900000000|2022-07-04 02:00:00|994.8|993.8|993.4|992.4|994.8|993.8|993.2|992.2|26
1656900300000|2022-07-04 02:05:00|993.1|992.1|996.6|995.6|996.6|995.6|993.1|992.1|6
1656900600000|2022-07-04 02:10:00|996.3|995.3|994.7|993.7|996.9|995.9|994.5|993.5|19
1656900900000|2022-07-04 02:15:00|994.3|993.3|992.3|991.3|994.5|993.5|992.2|991.2|145
1656901200000|2022-07-04 02:20:00|991.9|990.9|991.6|990.6|992.2|991.2|990.7|989.7|48
1656901500000|2022-07-04 02:25:00|991.3|990.3|991.4|990.4|991.6|990.6|990.8|989.8|32
1656901800000|2022-07-04 02:30:00|992.1|991.1|989.7|988.7|992.2|991.2|989.7|988.7|71
1656902100000|2022-07-04 02:35:00|989.8|988.8|989|988|990.2|989.2|988.8|987.8|110
1656902400000|2022-07-04 02:40:00|989.8|988.8|988.2|987.2|990.8|989.8|988.2|987.2|53
1656902700000|2022-07-04 02:45:00|988|987|989.4|988.4|989.4|988.4|987.1|986.1|90
1656903000000|2022-07-04 02:50:00|989.6|988.6|989.6|988.6|990.3|989.3|989.6|988.6|26
1656903300000|2022-07-04 02:55:00|990.5|989.5|990.6|989.6|991.1|990.1|990.5|989.5|18
1656903600000|2022-07-04 03:00:00|990.8|989.8|992.2|991.2|992.3|991.3|990.6|989.6|78
1656903900000|2022-07-04 03:05:00|992|991|991.8|990.8|992|991|991.4|990.4|41
1656904200000|2022-07-04 03:10:00|991.3|990.3|992|991|992|991|991.2|990.2|12
1656904500000|2022-07-04 03:15:00|992.1|991.1|992.2|991.2|992.3|991.3|991.4|990.4|11
1656904800000|2022-07-04 03:20:00|992.6|991.6|991.2|990.2|992.6|991.6|991.2|990.2|13
1656905100000|2022-07-04 03:25:00|991.1|990.1|992.5|991.5|992.5|991.5|990.8|989.8|19
1656905400000|2022-07-04 03:30:00|992|991|990.8|989.8|992|991|990.6|989.6|13
1656905700000|2022-07-04 03:35:00|991.6|990.6|990.9|989.9|991.6|990.6|990.9|989.9|7
1656906000000|2022-07-04 03:40:00|991.2|990.2|990.8|989.8|991.2|990.2|990.7|989.7|29
1656906300000|2022-07-04 03:45:00|990.7|989.7|990.4|989.4|991.8|990.8|990.4|989.4|57
1656906600000|2022-07-04 03:50:00|990.3|989.3|990.9|989.9|991.2|990.2|990.3|989.3|129
1656906900000|2022-07-04 03:55:00|990.5|989.5|990.3|989.3|990.6|989.6|990.1|989.1|14
1656907200000|2022-07-04 04:00:00|990.4|989.4|989.9|988.9|990.7|989.7|989.9|988.9|4
1656907500000|2022-07-04 04:05:00|989.5|988.5|989.9|988.9|990|989|989.3|988.3|55
1656907800000|2022-07-04 04:10:00|989.8|988.8|989.5|988.5|989.8|988.8|989.4|988.4|19
1656908100000|2022-07-04 04:15:00|989.4|988.4|988.9|987.9|989.4|988.4|988.9|987.9|5
1656908400000|2022-07-04 04:20:00|988.7|987.7|988.5|987.5|988.8|987.8|988.2|987.2|25
1656908700000|2022-07-04 04:25:00|988.6|987.6|988.8|987.8|988.8|987.8|988.6|987.6|5
1656909000000|2022-07-04 04:30:00|988.5|987.5|988.3|987.3|988.6|987.6|988.3|987.3|4
1656909300000|2022-07-04 04:35:00|988|987|987.5|986.5|988.2|987.2|987.5|986.5|75
1656909600000|2022-07-04 04:40:00|987.6|986.6|988.4|987.4|988.4|987.4|987.6|986.6|22
1656909900000|2022-07-04 04:45:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|3
1656910200000|2022-07-04 04:50:00|988.6|987.6|989.3|988.3|989.3|988.3|988.6|987.6|8
1656910500000|2022-07-04 04:55:00|989.6|988.6|989.7|988.7|990.2|989.2|989.5|988.5|50
1656910800000|2022-07-04 05:00:00|989.8|988.8|991.3|990.3|992.1|991.1|989.7|988.7|148
1656911100000|2022-07-04 05:05:00|990.5|989.5|990.5|989.5|991.7|990.7|990.3|989.3|52
1656911400000|2022-07-04 05:10:00|990.7|989.7|990.4|989.4|990.7|989.7|990.4|989.4|6
1656911700000|2022-07-04 05:15:00|990.6|989.6|991.1|990.1|991.1|990.1|990.5|989.5|11
1656912000000|2022-07-04 05:20:00|991.6|990.6|991.8|990.8|992|991|991.6|990.6|4
1656912300000|2022-07-04 05:25:00|991.2|990.2|991.4|990.4|991.4|990.4|991.2|990.2|6
1656912600000|2022-07-04 05:30:00|992|991|993.2|992.2|993.3|992.3|992|991|22
1656912900000|2022-07-04 05:35:00|993.3|992.3|992.9|991.9|994.2|993.2|992.9|991.9|139
1656913200000|2022-07-04 05:40:00|992.8|991.8|992.3|991.3|992.8|991.8|992.3|991.3|8
1656913500000|2022-07-04 05:45:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|2
1656913800000|2022-07-04 05:50:00|992.3|991.3|992.3|991.3|992.5|991.5|992.3|991.3|48
1656914100000|2022-07-04 05:55:00|992.5|991.5|992.2|991.2|992.6|991.6|991.8|990.8|27
1656914400000|2022-07-04 06:00:00|992.1|991.1|993.1|992.1|993.2|992.2|991.9|990.9|30
1656914700000|2022-07-04 06:05:00|993.2|992.2|992.5|991.5|993.5|992.5|992.1|991.1|83
1656915000000|2022-07-04 06:10:00|993.2|992.2|993.2|992.2|993.6|992.6|993|992|31
1656915300000|2022-07-04 06:15:00|993.4|992.4|994|993|994|993|993|992|22
1656915600000|2022-07-04 06:20:00|994.2|993.2|993.3|992.3|994.2|993.2|993.2|992.2|29
1656915900000|2022-07-04 06:25:00|993.4|992.4|993.7|992.7|994.1|993.1|993.2|992.2|24
1656916200000|2022-07-04 06:30:00|993.5|992.5|994|993|994.3|993.3|993.5|992.5|369
1656916500000|2022-07-04 06:35:00|994.1|993.1|994.3|993.3|994.5|993.5|994.1|993.1|13
1656916800000|2022-07-04 06:40:00|994.4|993.4|994.2|993.2|994.5|993.5|994.2|993.2|8
1656917100000|2022-07-04 06:45:00|994.5|993.5|994.6|993.6|994.9|993.9|994.3|993.3|25
1656917400000|2022-07-04 06:50:00|994.7|993.7|994.1|993.1|994.7|993.7|994|993|54
1656917700000|2022-07-04 06:55:00|994|993|994.7|993.7|994.7|993.7|993.8|992.8|171
1656918000000|2022-07-04 07:00:00|994.8|993.8|994|993|995.7|994.7|993.8|992.8|630
1656918300000|2022-07-04 07:05:00|993.8|992.8|993.6|992.6|994.6|993.6|993.6|992.6|106
1656918600000|2022-07-04 07:10:00|993.5|992.5|993.4|992.4|994.4|993.4|993.2|992.2|94
1656918900000|2022-07-04 07:15:00|993.2|992.2|992.9|991.9|993.6|992.6|992.2|991.2|113
1656919200000|2022-07-04 07:20:00|993|992|993.5|992.5|993.5|992.5|992.7|991.7|66
1656919500000|2022-07-04 07:25:00|993.4|992.4|993.9|992.9|993.9|992.9|992.9|991.9|218
1656919800000|2022-07-04 07:30:00|993.8|992.8|993.1|992.1|993.9|992.9|992.9|991.9|85
1656920100000|2022-07-04 07:35:00|993|992|993.2|992.2|993.8|992.8|992.7|991.7|88
1656920400000|2022-07-04 07:40:00|993.1|992.1|992.8|991.8|993.3|992.3|992.6|991.6|82
1656920700000|2022-07-04 07:45:00|992.6|991.6|992.5|991.5|992.9|991.9|992.3|991.3|90
1656921000000|2022-07-04 07:50:00|992.4|991.4|992.8|991.8|992.9|991.9|992.4|991.4|206
1656921300000|2022-07-04 07:55:00|992.9|991.9|993.2|992.2|993.3|992.3|992.6|991.6|150
1656921600000|2022-07-04 08:00:00|993|992|993.3|992.3|993.5|992.5|992.5|991.5|198
1656921900000|2022-07-04 08:05:00|993|992|993.4|992.4|993.4|992.4|992.2|991.2|246
1656922200000|2022-07-04 08:10:00|993.5|992.5|993.8|992.8|993.9|992.9|993.2|992.2|211
1656922500000|2022-07-04 08:15:00|994|993|994|993|994.1|993.1|993.5|992.5|121
1656922800000|2022-07-04 08:20:00|994.1|993.1|993.3|992.3|994.1|993.1|993.1|992.1|185
1656923100000|2022-07-04 08:25:00|993.2|992.2|993.8|992.8|993.8|992.8|993.1|992.1|247
1656923400000|2022-07-04 08:30:00|993.9|992.9|993.5|992.5|994.3|993.3|993.4|992.4|180
1656923700000|2022-07-04 08:35:00|993.4|992.4|993.2|992.2|993.6|992.6|993.1|992.1|119
1656924000000|2022-07-04 08:40:00|993.1|992.1|992.7|991.7|993.1|992.1|992.6|991.6|117
1656924300000|2022-07-04 08:45:00|992.8|991.8|993.2|992.2|993.5|992.5|992.6|991.6|85
1656924600000|2022-07-04 08:50:00|993.3|992.3|993.2|992.2|993.3|992.3|993|992|45
1656924900000|2022-07-04 08:55:00|993.3|992.3|993.3|992.3|993.5|992.5|993.1|992.1|69
1656925200000|2022-07-04 09:00:00|993.2|992.2|993.3|992.3|993.5|992.5|993.1|992.1|47
1656925500000|2022-07-04 09:05:00|993.2|992.2|993.3|992.3|993.5|992.5|993.1|992.1|18
1656925800000|2022-07-04 09:10:00|993.4|992.4|993.6|992.6|993.9|992.9|993.1|992.1|82
1656926100000|2022-07-04 09:15:00|993.7|992.7|993.9|992.9|994.2|993.2|993.4|992.4|228
1656926400000|2022-07-04 09:20:00|994|993|994.4|993.4|994.5|993.5|993.8|992.8|180
1656926700000|2022-07-04 09:25:00|994.5|993.5|994.3|993.3|994.5|993.5|993.8|992.8|171
1656927000000|2022-07-04 09:30:00|994.2|993.2|997|996|997.5|996.5|993.8|992.8|1252
1656927300000|2022-07-04 09:35:00|997.1|996.1|998.4|997.4|998.4|997.4|996.8|995.8|505
1656927600000|2022-07-04 09:40:00|998.3|997.3|997.9|996.9|998.7|997.7|997.9|996.9|121
1656927900000|2022-07-04 09:45:00|997.8|996.8|997.6|996.6|997.8|996.8|997.2|996.2|85
1656928200000|2022-07-04 09:50:00|997.8|996.8|998.3|997.3|998.6|997.6|997.6|996.6|271
1656928500000|2022-07-04 09:55:00|998.4|997.4|998|997|998.5|997.5|997.8|996.8|125
1656928800000|2022-07-04 10:00:00|997.9|996.9|997.2|996.2|998|997|996.9|995.9|212
1656929100000|2022-07-04 10:05:00|997.1|996.1|997|996|997.1|996.1|996.7|995.7|155
1656929400000|2022-07-04 10:10:00|996.9|995.9|997.3|996.3|997.3|996.3|996.9|995.9|145
1656929700000|2022-07-04 10:15:00|997.4|996.4|997.7|996.7|997.8|996.8|997.3|996.3|59
1656930000000|2022-07-04 10:20:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|94
1656930300000|2022-07-04 10:25:00|997.9|996.9|998|997|998.1|997.1|997.8|996.8|43
1656930600000|2022-07-04 10:30:00|998.1|997.1|997.8|996.8|998.1|997.1|997.8|996.8|61
1656930900000|2022-07-04 10:35:00|998|997|998.7|997.7|998.7|997.7|998|997|25
1656931200000|2022-07-04 10:40:00|998.3|997.3|998.7|997.7|998.8|997.8|998.2|997.2|53
1656931500000|2022-07-04 10:45:00|998.5|997.5|998.7|997.7|998.7|997.7|998.3|997.3|25
1656931800000|2022-07-04 10:50:00|998.8|997.8|998.8|997.8|998.9|997.9|998.8|997.8|6
1656932100000|2022-07-04 10:55:00|998.9|997.9|999.2|998.2|999.2|998.2|998.9|997.9|98
1656932400000|2022-07-04 11:00:00|999.1|998.1|999.3|998.3|999.4|998.4|999.1|998.1|278
1656932700000|2022-07-04 11:05:00|999.2|998.2|999.4|998.4|999.5|998.5|999.2|998.2|46
1656933000000|2022-07-04 11:10:00|999.2|998.2|998.8|997.8|999.2|998.2|998.7|997.7|105
1656933300000|2022-07-04 11:15:00|998.7|997.7|998.4|997.4|998.7|997.7|998.2|997.2|11
1656933600000|2022-07-04 11:20:00|998.3|997.3|998.1|997.1|998.3|997.3|998.1|997.1|21
1656933900000|2022-07-04 11:25:00|998|997|998.6|997.6|998.7|997.7|998|997|18
1656934200000|2022-07-04 11:30:00|998.5|997.5|998.1|997.1|998.5|997.5|997.9|996.9|255
1656934500000|2022-07-04 11:35:00|998.2|997.2|998.1|997.1|998.3|997.3|997.8|996.8|324
1656934800000|2022-07-04 11:40:00|998.2|997.2|998.3|997.3|998.6|997.6|998.1|997.1|157
1656935100000|2022-07-04 11:45:00|998.2|997.2|997.8|996.8|998.2|997.2|997.8|996.8|196
1656935400000|2022-07-04 11:50:00|997.9|996.9|997.4|996.4|997.9|996.9|997.4|996.4|117
1656935700000|2022-07-04 11:55:00|997.5|996.5|997.7|996.7|997.9|996.9|997.5|996.5|90
1656936000000|2022-07-04 12:00:00|997.6|996.6|998.1|997.1|998.1|997.1|997.4|996.4|130
1656936300000|2022-07-04 12:05:00|998|997|998.3|997.3|998.3|997.3|997.9|996.9|116
1656936600000|2022-07-04 12:10:00|998.2|997.2|997.6|996.6|998.2|997.2|997.5|996.5|63
1656936900000|2022-07-04 12:15:00|997.7|996.7|997.4|996.4|997.8|996.8|997.4|996.4|37
1656937200000|2022-07-04 12:20:00|997.5|996.5|997.5|996.5|997.6|996.6|997.3|996.3|49
1656937500000|2022-07-04 12:25:00|997.7|996.7|997.8|996.8|997.9|996.9|997.4|996.4|71
1656937800000|2022-07-04 12:30:00|997.7|996.7|997.8|996.8|997.9|996.9|997.6|996.6|58
1656938100000|2022-07-04 12:35:00|998.1|997.1|997.8|996.8|998.3|997.3|997.8|996.8|63
1656938400000|2022-07-04 12:40:00|997.9|996.9|998.2|997.2|998.2|997.2|997.9|996.9|70
1656938700000|2022-07-04 12:45:00|998.4|997.4|998.1|997.1|998.7|997.7|998.1|997.1|68
1656939000000|2022-07-04 12:50:00|998|997|998.6|997.6|998.6|997.6|998|997|27
1656939300000|2022-07-04 12:55:00|998.5|997.5|998.4|997.4|998.7|997.7|998.4|997.4|54
1656939600000|2022-07-04 13:00:00|998.5|997.5|998.7|997.7|998.7|997.7|998.3|997.3|9
1656939900000|2022-07-04 13:05:00|998.5|997.5|998.8|997.8|998.8|997.8|998.1|997.1|23
1656940200000|2022-07-04 13:10:00|998.6|997.6|999.2|998.2|999.2|998.2|998.5|997.5|68
1656940500000|2022-07-04 13:15:00|999.1|998.1|999.2|998.2|999.3|998.3|998.9|997.9|204
1656940800000|2022-07-04 13:20:00|999.1|998.1|998.3|997.3|999.1|998.1|998.1|997.1|142
1656941100000|2022-07-04 13:25:00|998.2|997.2|998.1|997.1|998.5|997.5|998|997|53
1656941400000|2022-07-04 13:30:00|997.9|997.4|996.7|996.2|998.4|997.9|996.5|996|663
1656941700000|2022-07-04 13:35:00|996.8|996.3|997.5|997|997.7|997.2|996.8|996.3|138
1656942000000|2022-07-04 13:40:00|997.6|997.1|997.1|996.6|997.6|997.1|996.7|996.2|218
1656942300000|2022-07-04 13:45:00|997|996.5|997.1|996.6|997.4|996.9|997|996.5|54
1656942600000|2022-07-04 13:50:00|997|996.5|996.5|996|997|996.5|996.2|995.7|350
1656942900000|2022-07-04 13:55:00|996.4|995.9|996.1|995.6|996.6|996.1|996.1|995.6|135
1656943200000|2022-07-04 14:00:00|996.2|995.7|996.8|996.3|997|996.5|995.7|995.2|417
1656943500000|2022-07-04 14:05:00|996.7|996.2|996.5|996|997|996.5|996.3|995.8|83
1656943800000|2022-07-04 14:10:00|996.4|995.9|996|995.5|996.9|996.4|995.9|995.4|79
1656944100000|2022-07-04 14:15:00|995.9|995.4|996.6|996.1|996.7|996.2|995.9|995.4|92
1656944400000|2022-07-04 14:20:00|996.4|995.9|996.1|995.6|996.4|995.9|995.9|995.4|133
1656944700000|2022-07-04 14:25:00|996|995.5|996.6|996.1|996.6|996.1|996|995.5|248
1656945000000|2022-07-04 14:30:00|996.7|996.2|997|996.5|997.2|996.7|996.2|995.7|215
1656945300000|2022-07-04 14:35:00|997.2|996.7|996.9|996.4|997.4|996.9|996.6|996.1|267
1656945600000|2022-07-04 14:40:00|997|996.5|997.4|996.9|997.4|996.9|996.7|996.2|239
1656945900000|2022-07-04 14:45:00|997.3|996.8|997.5|997|997.7|997.2|997.2|996.7|365
1656946200000|2022-07-04 14:50:00|997.6|997.1|998|997.5|998.2|997.7|997.5|997|262
1656946500000|2022-07-04 14:55:00|997.9|997.4|997.6|997.1|998|997.5|997.5|997|169
1656946800000|2022-07-04 15:00:00|997.8|997.3|998.2|997.7|998.5|998|997.7|997.2|340
1656947100000|2022-07-04 15:05:00|998.3|997.8|998.5|998|998.6|998.1|998.2|997.7|274
1656947400000|2022-07-04 15:10:00|998.4|997.9|998.3|997.8|998.5|998|998.2|997.7|60
1656947700000|2022-07-04 15:15:00|998.4|997.9|998.8|998.3|998.9|998.4|998.3|997.8|350
1656948000000|2022-07-04 15:20:00|998.7|998.2|998.5|998|998.9|998.4|998.5|998|159
1656948300000|2022-07-04 15:25:00|998.4|997.9|997.8|997.3|998.5|998|997.8|997.3|294
1656948600000|2022-07-04 15:30:00|997.9|997.4|997.4|996.9|998.1|997.6|997.4|996.9|248
1656948900000|2022-07-04 15:35:00|997.3|996.8|997.3|996.8|997.5|997|996.9|996.4|257
1656949200000|2022-07-04 15:40:00|997.4|996.9|997.9|997.4|998.1|997.6|997.3|996.8|176
1656949500000|2022-07-04 15:45:00|997.8|997.3|997.6|997.1|997.9|997.4|997.5|997|242
1656949800000|2022-07-04 15:50:00|997.7|997.2|998.2|997.7|998.3|997.8|997.6|997.1|203
1656950100000|2022-07-04 15:55:00|998.3|997.8|998.4|997.9|998.8|998.3|998.2|997.7|209
1656950400000|2022-07-04 16:00:00|998.3|997.8|998.1|997.6|998.3|997.8|997.8|997.3|211
1656950700000|2022-07-04 16:05:00|998.2|997.7|998.6|998.1|998.6|998.1|998.2|997.7|102
1656951000000|2022-07-04 16:10:00|998.7|998.2|999.1|998.6|999.1|998.6|998.6|998.1|299
1656951300000|2022-07-04 16:15:00|999|998.5|999.1|998.6|999.3|998.8|999|998.5|67
1656951600000|2022-07-04 16:20:00|999.2|998.7|998.9|998.4|999.2|998.7|998.8|998.3|83
1656951900000|2022-07-04 16:25:00|998.8|998.3|1000|999.5|1000|999.5|998.4|997.9|279
1656952200000|2022-07-04 16:30:00|999.9|999.4|999.2|998.7|1000.1|999.6|998.9|998.4|129
1656952500000|2022-07-04 16:35:00|999.3|998.8|999.3|998.8|999.6|999.1|999.2|998.7|139
1656952800000|2022-07-04 16:40:00|999.2|998.7|999.4|998.9|999.6|999.1|999.2|998.7|135
1656953100000|2022-07-04 16:45:00|999.5|999|1001.1|1000.6|1001.1|1000.6|999.5|999|518
1656953400000|2022-07-04 16:50:00|1001|1000.5|1002.2|1001.7|1002.4|1001.9|1000.8|1000.3|533
1656953700000|2022-07-04 16:55:00|1002.1|1001.6|1002.2|1001.7|1002.6|1002.1|1001.2|1000.7|1391
1656954000000|2022-07-04 17:00:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1002.8|1000.8|0
1656954300000|2022-07-04 17:05:00|1003|1001|1003.1|1001.1|1003.1|1001.1|1003|1001|0
1656954600000|2022-07-04 17:10:00|1003|1001|1002.6|1000.6|1003.1|1001.1|1002.6|1000.6|0
1656954900000|2022-07-04 17:15:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|0
1656955200000|2022-07-04 17:20:00|1002.6|1000.6|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|0
1656955500000|2022-07-04 17:25:00|1002.6|1000.6|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|0
1656955800000|2022-07-04 17:30:00|1002.7|1000.7|1003.5|1001.5|1003.8|1001.8|1002.6|1000.6|0
1656956100000|2022-07-04 17:35:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656957300000|2022-07-04 17:55:00|1003|1001|1003|1001|1003|1001|1003|1001|0
1656958200000|2022-07-04 18:10:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|0
1656961800000|2022-07-04 19:10:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656962700000|2022-07-04 19:25:00|1003.4|1001.4|1003.5|1001.5|1003.5|1001.5|1003.2|1001.2|0
1656963000000|2022-07-04 19:30:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1003.1|1001.1|0
1656963300000|2022-07-04 19:35:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003|1001|0
1656963600000|2022-07-04 19:40:00|1003.5|1001.5|1003.1|1001.1|1003.5|1001.5|1003|1001|0
1656963900000|2022-07-04 19:45:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656964200000|2022-07-04 19:50:00|1003|1001|1003.3|1001.3|1003.5|1001.5|1002.7|1000.7|0
1656964500000|2022-07-04 19:55:00|1003.4|1001.4|1003.8|1001.8|1003.8|1001.8|1003.3|1001.3|0
1656964800000|2022-07-04 20:00:00|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1656968100000|2022-07-04 20:55:00|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|0
1656972000000|2022-07-04 22:00:00|1004|1002|1005.3|1003.3|1005.3|1003.3|1003.5|1001.5|0
1656972300000|2022-07-04 22:05:00|1005.2|1003.2|1005.7|1003.7|1005.9|1003.9|1005.2|1003.2|0
1656972600000|2022-07-04 22:10:00|1005.8|1003.8|1006.3|1004.3|1006.4|1004.4|1005.7|1003.7|0
1656972900000|2022-07-04 22:15:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|0
1656973200000|2022-07-04 22:20:00|1006.4|1004.4|1006.3|1004.3|1006.7|1004.7|1006.1|1004.1|0
1656973500000|2022-07-04 22:25:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|0
1656973800000|2022-07-04 22:30:00|1006.1|1004.1|1006.7|1004.7|1007.2|1005.2|1006.1|1004.1|0
1656974100000|2022-07-04 22:35:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|0
1656974400000|2022-07-04 22:40:00|1006.8|1004.8|1007.9|1005.9|1007.9|1005.9|1006.7|1004.7|0
1656974700000|2022-07-04 22:45:00|1008|1006|1007.8|1005.8|1008|1006|1007.4|1005.4|0
1656975000000|2022-07-04 22:50:00|1007.7|1005.7|1008.1|1006.1|1008.1|1006.1|1007.6|1005.6|0
1656975300000|2022-07-04 22:55:00|1008.2|1006.2|1008.5|1006.5|1008.9|1006.9|1008.1|1006.1|0
1656975600000|2022-07-04 23:00:00|1008.6|1006.6|1010.4|1008.4|1010.5|1008.5|1008.6|1006.6|0
1656975900000|2022-07-04 23:05:00|1010.3|1008.3|1013.2|1011.2|1014.7|1012.7|1010.3|1008.3|0
1656976200000|2022-07-04 23:10:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013|1011|0
1656976500000|2022-07-04 23:15:00|1013.4|1011.4|1013.4|1011.4|1013.6|1011.6|1012.8|1010.8|0
1656976800000|2022-07-04 23:20:00|1013.3|1011.3|1013.6|1011.6|1014|1012|1013.3|1011.3|0
1656977100000|2022-07-04 23:25:00|1013.7|1011.7|1012.8|1010.8|1013.7|1011.7|1012.4|1010.4|0
1656977400000|2022-07-04 23:30:00|1012.6|1010.6|1012.8|1010.8|1013.1|1011.1|1012.6|1010.6|0
1656977700000|2022-07-04 23:35:00|1012.9|1010.9|1013.2|1011.2|1013.3|1011.3|1012.7|1010.7|0
1656978000000|2022-07-04 23:40:00|1013.1|1011.1|1012.8|1010.8|1013.5|1011.5|1012.7|1010.7|0
1656978300000|2022-07-04 23:45:00|1012.6|1010.6|1012.4|1010.4|1012.6|1010.6|1011.9|1009.9|0
1656978600000|2022-07-04 23:50:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1011.9|1009.9|0
1656978900000|2022-07-04 23:55:00|1012.3|1010.3|1012.4|1010.4|1012.5|1010.5|1012.1|1010.1|0
1656979200000|2022-07-05 00:00:00|1012.5|1010.5|1008.9|1007.9|1012.5|1010.5|1008.2|1007.2|52
1656979500000|2022-07-05 00:05:00|1008.8|1007.8|1007.2|1006.2|1008.8|1007.8|1007.2|1006.2|100
1656979800000|2022-07-05 00:10:00|1007.3|1006.3|1008.5|1007.5|1009.2|1008.2|1007.3|1006.3|53
1656980100000|2022-07-05 00:15:00|1008.7|1007.7|1008.2|1007.2|1008.7|1007.7|1006.9|1005.9|40
1656980400000|2022-07-05 00:20:00|1007.6|1006.6|1005.6|1004.6|1008.5|1007.5|1005.6|1004.6|139
1656980700000|2022-07-05 00:25:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1004.7|1003.7|52
1656981000000|2022-07-05 00:30:00|1005.8|1004.8|1006.1|1005.1|1006.2|1005.2|1005.5|1004.5|51
1656981300000|2022-07-05 00:35:00|1005.9|1004.9|1005.8|1004.8|1005.9|1004.9|1005.6|1004.6|20
1656981600000|2022-07-05 00:40:00|1005.5|1004.5|1005.9|1004.9|1006|1005|1005.4|1004.4|21
1656981900000|2022-07-05 00:45:00|1006.1|1005.1|1007.3|1006.3|1008|1007|1006.1|1005.1|77
1656982200000|2022-07-05 00:50:00|1007.5|1006.5|1007.6|1006.6|1008.1|1007.1|1007.5|1006.5|36
1656982500000|2022-07-05 00:55:00|1007.9|1006.9|1007.5|1006.5|1008.1|1007.1|1007.4|1006.4|47
1656982800000|2022-07-05 01:00:00|1007.7|1006.7|1006.7|1005.7|1007.8|1006.8|1006.7|1005.7|58
1656983100000|2022-07-05 01:05:00|1006.6|1005.6|1006.5|1005.5|1007.6|1006.6|1006.5|1005.5|29
1656983400000|2022-07-05 01:10:00|1005.9|1004.9|1005.6|1004.6|1005.9|1004.9|1005.5|1004.5|17
1656983700000|2022-07-05 01:15:00|1005.9|1004.9|1005.6|1004.6|1006.8|1005.8|1005|1004|145
1656984000000|2022-07-05 01:20:00|1005.2|1004.2|1004|1003|1005.2|1004.2|1003.7|1002.7|57
1656984300000|2022-07-05 01:25:00|1004.1|1003.1|1004.7|1003.7|1005|1004|1004|1003|41
1656984600000|2022-07-05 01:30:00|1004.6|1003.6|1004.9|1003.9|1006.5|1005.5|1003.8|1002.8|192
1656984900000|2022-07-05 01:35:00|1005.1|1004.1|1006.7|1005.7|1007|1006|1004.3|1003.3|56
1656985200000|2022-07-05 01:40:00|1007|1006|1005.9|1004.9|1007.5|1006.5|1005.1|1004.1|64
1656985500000|2022-07-05 01:45:00|1006.3|1005.3|1004.9|1003.9|1006.9|1005.9|1004.9|1003.9|60
1656985800000|2022-07-05 01:50:00|1005.1|1004.1|1004|1003|1005.6|1004.6|1003.7|1002.7|34
1656986100000|2022-07-05 01:55:00|1003.9|1002.9|1005|1004|1005.2|1004.2|1003.8|1002.8|59
1656986400000|2022-07-05 02:00:00|1004.3|1003.3|1003.6|1002.6|1005.3|1004.3|1003.2|1002.2|57
1656986700000|2022-07-05 02:05:00|1003.1|1002.1|1003|1002|1003.3|1002.3|1002.1|1001.1|41
1656987000000|2022-07-05 02:10:00|1003.2|1002.2|1003.2|1002.2|1003.9|1002.9|1003|1002|112
1656987300000|2022-07-05 02:15:00|1002.8|1001.8|1003.3|1002.3|1003.6|1002.6|1002.5|1001.5|71
1656987600000|2022-07-05 02:20:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|31
1656987900000|2022-07-05 02:25:00|1002.4|1001.4|1000.4|999.4|1002.5|1001.5|1000.4|999.4|78
1656988200000|2022-07-05 02:30:00|1000.5|999.5|997.6|996.6|1001|1000|997.5|996.5|36
1656988500000|2022-07-05 02:35:00|997.8|996.8|997.8|996.8|998.4|997.4|997.4|996.4|36
1656988800000|2022-07-05 02:40:00|997.2|996.2|998.2|997.2|998.3|997.3|997.2|996.2|21
1656989100000|2022-07-05 02:45:00|998.6|997.6|996.4|995.4|998.6|997.6|996.4|995.4|18
1656989400000|2022-07-05 02:50:00|996|995|996.7|995.7|996.9|995.9|996|995|18
1656989700000|2022-07-05 02:55:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|29
1656990000000|2022-07-05 03:00:00|995|994|995.8|994.8|996.2|995.2|995|994|16
1656990300000|2022-07-05 03:05:00|995.6|994.6|994|993|995.6|994.6|994|993|33
1656990600000|2022-07-05 03:10:00|994.6|993.6|993.5|992.5|994.6|993.6|992.9|991.9|32
1656990900000|2022-07-05 03:15:00|993.4|992.4|995.3|994.3|995.4|994.4|993|992|55
1656991200000|2022-07-05 03:20:00|995.8|994.8|996.6|995.6|996.9|995.9|995.8|994.8|49
1656991500000|2022-07-05 03:25:00|996.7|995.7|996.2|995.2|996.7|995.7|995.9|994.9|26
1656991800000|2022-07-05 03:30:00|996.3|995.3|996.9|995.9|996.9|995.9|995.5|994.5|42
1656992100000|2022-07-05 03:35:00|996.5|995.5|997.6|996.6|997.9|996.9|996.5|995.5|27
1656992400000|2022-07-05 03:40:00|997.5|996.5|997.5|996.5|998|997|997.3|996.3|29
1656992700000|2022-07-05 03:45:00|997.6|996.6|998.3|997.3|998.3|997.3|997.5|996.5|28
1656993000000|2022-07-05 03:50:00|998|997|997.8|996.8|998.2|997.2|997.7|996.7|19
1656993300000|2022-07-05 03:55:00|997.4|996.4|997.1|996.1|997.5|996.5|997|996|22
1656993600000|2022-07-05 04:00:00|997.2|996.2|996.9|995.9|997.3|996.3|996.7|995.7|45
1656993900000|2022-07-05 04:05:00|997|996|997.4|996.4|997.4|996.4|996.7|995.7|19
1656994200000|2022-07-05 04:10:00|997.2|996.2|998.7|997.7|998.7|997.7|997.2|996.2|28
1656994500000|2022-07-05 04:15:00|998.9|997.9|999|998|999.2|998.2|998.7|997.7|20
1656994800000|2022-07-05 04:20:00|998.9|997.9|998.7|997.7|998.9|997.9|998.7|997.7|9
1656995100000|2022-07-05 04:25:00|998.5|997.5|999.4|998.4|999.4|998.4|998.5|997.5|12
1656995400000|2022-07-05 04:30:00|999.2|998.2|999.6|998.6|999.6|998.6|998.9|997.9|37
1656995700000|2022-07-05 04:35:00|999.8|998.8|999.5|998.5|1000|999|999.5|998.5|41
1656996000000|2022-07-05 04:40:00|999.4|998.4|999.6|998.6|999.8|998.8|999.3|998.3|20
1656996300000|2022-07-05 04:45:00|999.5|998.5|999.1|998.1|999.6|998.6|999.1|998.1|16
1656996600000|2022-07-05 04:50:00|999|998|999.2|998.2|999.3|998.3|999|998|10
1656996900000|2022-07-05 04:55:00|999.3|998.3|999.8|998.8|999.8|998.8|999.3|998.3|15
1656997200000|2022-07-05 05:00:00|999.6|998.6|1000.7|999.7|1001.1|1000.1|999.6|998.6|132
1656997500000|2022-07-05 05:05:00|1000.6|999.6|1000.7|999.7|1000.8|999.8|999.8|998.8|51
1656997800000|2022-07-05 05:10:00|1000.8|999.8|1000.2|999.2|1001.4|1000.4|1000.2|999.2|58
1656998100000|2022-07-05 05:15:00|1000.3|999.3|999.1|998.1|1000.4|999.4|999.1|998.1|20
1656998400000|2022-07-05 05:20:00|999|998|998.5|997.5|999|998|998.1|997.1|38
1656998700000|2022-07-05 05:25:00|998.6|997.6|998.9|997.9|999|998|998.1|997.1|69
1656999000000|2022-07-05 05:30:00|999.1|998.1|998.8|997.8|999.2|998.2|998.3|997.3|71
1656999300000|2022-07-05 05:35:00|998.7|997.7|998.4|997.4|999.4|998.4|998.4|997.4|106
1656999600000|2022-07-05 05:40:00|998.3|997.3|998.3|997.3|998.3|997.3|997.2|996.2|95
1656999900000|2022-07-05 05:45:00|998.5|997.5|999|998|999.1|998.1|998.1|997.1|54
1657000200000|2022-07-05 05:50:00|998.9|997.9|998.4|997.4|998.9|997.9|997.9|996.9|59
1657000500000|2022-07-05 05:55:00|998.3|997.3|998.3|997.3|998.4|997.4|997.9|996.9|29
1657000800000|2022-07-05 06:00:00|998.2|997.2|998|997|998.4|997.4|997.2|996.2|42
1657001100000|2022-07-05 06:05:00|997.8|996.8|998.8|997.8|999.1|998.1|997.6|996.6|54
1657001400000|2022-07-05 06:10:00|999|998|998.6|997.6|999|998|998.3|997.3|68
1657001700000|2022-07-05 06:15:00|998.5|997.5|998.8|997.8|998.9|997.9|998.2|997.2|22
1657002000000|2022-07-05 06:20:00|998.7|997.7|998.1|997.1|998.7|997.7|997.9|996.9|38
1657002300000|2022-07-05 06:25:00|998.4|997.4|999.3|998.3|999.3|998.3|998.3|997.3|30
1657002600000|2022-07-05 06:30:00|999.2|998.2|1000|999|1000.1|999.1|999.2|998.2|26
1657002900000|2022-07-05 06:35:00|999.9|998.9|999.7|998.7|1000.2|999.2|999.6|998.6|33
1657003200000|2022-07-05 06:40:00|999.8|998.8|1000.2|999.2|1000.2|999.2|999.5|998.5|82
1657003500000|2022-07-05 06:45:00|1000.3|999.3|1000.2|999.2|1000.4|999.4|1000.1|999.1|75
1657003800000|2022-07-05 06:50:00|1000.3|999.3|999.7|998.7|1000.3|999.3|999.6|998.6|63
1657004100000|2022-07-05 06:55:00|999.6|998.6|1000.8|999.8|1000.9|999.9|999.6|998.6|114
1657004400000|2022-07-05 07:00:00|1001|1000|999.9|998.9|1001.1|1000.1|999.6|998.6|307
1657004700000|2022-07-05 07:05:00|999.8|998.8|998.6|997.6|1000|999|998.4|997.4|184
1657005000000|2022-07-05 07:10:00|998.5|997.5|998.3|997.3|998.7|997.7|997.5|996.5|248
1657005300000|2022-07-05 07:15:00|998.2|997.2|999.3|998.3|999.3|998.3|997.8|996.8|160
1657005600000|2022-07-05 07:20:00|999.5|998.5|998.4|997.4|999.6|998.6|998.3|997.3|141
1657005900000|2022-07-05 07:25:00|998.3|997.3|997.6|996.6|998.7|997.7|997.6|996.6|139
1657006200000|2022-07-05 07:30:00|997.5|996.5|997.9|996.9|998|997|997.2|996.2|128
1657006500000|2022-07-05 07:35:00|997.6|996.6|996.5|995.5|997.6|996.6|996.4|995.4|349
1657006800000|2022-07-05 07:40:00|996.6|995.6|997.5|996.5|997.5|996.5|996.6|995.6|218
1657007100000|2022-07-05 07:45:00|997.6|996.6|997.6|996.6|998.1|997.1|997.1|996.1|114
1657007400000|2022-07-05 07:50:00|997.5|996.5|997.2|996.2|997.5|996.5|996.8|995.8|109
1657007700000|2022-07-05 07:55:00|997.4|996.4|996.4|995.4|997.7|996.7|996.2|995.2|69
1657008000000|2022-07-05 08:00:00|996.2|995.2|996.8|995.8|997.3|996.3|996|995|134
1657008300000|2022-07-05 08:05:00|996.7|995.7|995|994|997.2|996.2|994.9|993.9|344
1657008600000|2022-07-05 08:10:00|995.1|994.1|994.1|993.1|995.1|994.1|993.8|992.8|482
1657008900000|2022-07-05 08:15:00|994|993|993.3|992.3|994|993|993|992|191
1657009200000|2022-07-05 08:20:00|993.1|992.1|992.3|991.3|993.6|992.6|991.7|990.7|425
1657009500000|2022-07-05 08:25:00|992.2|991.2|991|990|992.2|991.2|990.4|989.4|433
1657009800000|2022-07-05 08:30:00|990.9|989.9|991.2|990.2|991.8|990.8|990.4|989.4|411
1657010100000|2022-07-05 08:35:00|991|990|990.3|989.3|991.3|990.3|990.3|989.3|388
1657010400000|2022-07-05 08:40:00|990.4|989.4|990.4|989.4|990.8|989.8|989.8|988.8|203
1657010700000|2022-07-05 08:45:00|990.5|989.5|989.1|988.1|990.5|989.5|988.8|987.8|241
1657011000000|2022-07-05 08:50:00|988.9|987.9|988.7|987.7|989.2|988.2|988.4|987.4|250
1657011300000|2022-07-05 08:55:00|988.8|987.8|988.5|987.5|988.9|987.9|988.2|987.2|194
1657011600000|2022-07-05 09:00:00|988.6|987.6|989.9|988.9|989.9|988.9|988.6|987.6|363
1657011900000|2022-07-05 09:05:00|989.8|988.8|989.1|988.1|990.3|989.3|988.9|987.9|280
1657012200000|2022-07-05 09:10:00|989.2|988.2|990.1|989.1|990.1|989.1|988.6|987.6|125
1657012500000|2022-07-05 09:15:00|989.9|988.9|989.6|988.6|990.6|989.6|989.6|988.6|115
1657012800000|2022-07-05 09:20:00|989.7|988.7|989.7|988.7|989.9|988.9|989.4|988.4|106
1657013100000|2022-07-05 09:25:00|989.6|988.6|989.1|988.1|989.8|988.8|988.9|987.9|226
1657013400000|2022-07-05 09:30:00|989|988|987.9|986.9|989|988|987.7|986.7|123
1657013700000|2022-07-05 09:35:00|988|987|989.7|988.7|989.8|988.8|988|987|73
1657014000000|2022-07-05 09:40:00|989.8|988.8|990.3|989.3|990.3|989.3|989.2|988.2|127
1657014300000|2022-07-05 09:45:00|990.2|989.2|989.1|988.1|990.2|989.2|988.8|987.8|434
1657014600000|2022-07-05 09:50:00|989|988|989.4|988.4|989.4|988.4|988.7|987.7|99
1657014900000|2022-07-05 09:55:00|989.5|988.5|989.8|988.8|990.1|989.1|989.4|988.4|260
1657015200000|2022-07-05 10:00:00|989.7|988.7|990.1|989.1|990.2|989.2|989.4|988.4|313
1657015500000|2022-07-05 10:05:00|990|989|990.5|989.5|990.5|989.5|990|989|150
1657015800000|2022-07-05 10:10:00|990.2|989.2|990.6|989.6|990.9|989.9|990.2|989.2|129
1657016100000|2022-07-05 10:15:00|990.5|989.5|989.9|988.9|990.5|989.5|989.8|988.8|165
1657016400000|2022-07-05 10:20:00|989.8|988.8|990.2|989.2|990.6|989.6|989.7|988.7|97
1657016700000|2022-07-05 10:25:00|990.1|989.1|989.9|988.9|990.4|989.4|989.8|988.8|147
1657017000000|2022-07-05 10:30:00|989.8|988.8|990.3|989.3|990.3|989.3|989.8|988.8|168
1657017300000|2022-07-05 10:35:00|990.2|989.2|990.3|989.3|990.3|989.3|989.7|988.7|244
1657017600000|2022-07-05 10:40:00|990.2|989.2|990.1|989.1|990.2|989.2|989.8|988.8|197
1657017900000|2022-07-05 10:45:00|990|989|990.6|989.6|990.7|989.7|989.7|988.7|179
1657018200000|2022-07-05 10:50:00|990.7|989.7|990.9|989.9|991|990|990.6|989.6|91
1657018500000|2022-07-05 10:55:00|990.8|989.8|990|989|990.8|989.8|989.7|988.7|136
1657018800000|2022-07-05 11:00:00|990.2|989.2|990|989|990.3|989.3|989.8|988.8|106
1657019100000|2022-07-05 11:05:00|990.1|989.1|990.1|989.1|990.3|989.3|989.9|988.9|119
1657019400000|2022-07-05 11:10:00|990.2|989.2|989.6|988.6|990.5|989.5|989.6|988.6|85
1657019700000|2022-07-05 11:15:00|989.7|988.7|988.7|987.7|989.7|988.7|988.6|987.6|141
1657020000000|2022-07-05 11:20:00|988.8|987.8|988.8|987.8|989.1|988.1|988.6|987.6|51
1657020300000|2022-07-05 11:25:00|988.9|987.9|988.6|987.6|989|988|988.4|987.4|55
1657020600000|2022-07-05 11:30:00|988.7|987.7|987.9|986.9|988.7|987.7|987.8|986.8|147
1657020900000|2022-07-05 11:35:00|988|987|988.2|987.2|988.2|987.2|987.9|986.9|102
1657021200000|2022-07-05 11:40:00|988.3|987.3|987.3|986.3|988.4|987.4|987.3|986.3|186
1657021500000|2022-07-05 11:45:00|987.4|986.4|986.9|985.9|987.5|986.5|986.9|985.9|136
1657021800000|2022-07-05 11:50:00|986.8|985.8|986.1|985.1|987|986|985.9|984.9|276
1657022100000|2022-07-05 11:55:00|986.2|985.2|986.2|985.2|986.7|985.7|985.8|984.8|217
1657022400000|2022-07-05 12:00:00|985.9|984.9|984.2|983.2|985.9|984.9|984.2|983.2|206
1657022700000|2022-07-05 12:05:00|984.3|983.3|983.5|982.5|984.4|983.4|983.1|982.1|292
1657023000000|2022-07-05 12:10:00|983.6|982.6|983.4|982.4|984.2|983.2|982.9|981.9|317
1657023300000|2022-07-05 12:15:00|983.3|982.3|983.8|982.8|984.1|983.1|983.2|982.2|228
1657023600000|2022-07-05 12:20:00|983.7|982.7|984|983|984.4|983.4|983.2|982.2|275
1657023900000|2022-07-05 12:25:00|984.1|983.1|984.4|983.4|984.7|983.7|984|983|195
1657024200000|2022-07-05 12:30:00|984.5|983.5|983.9|982.9|984.5|983.5|983.8|982.8|279
1657024500000|2022-07-05 12:35:00|983.8|982.8|983.9|982.9|984|983|982.6|981.6|477
1657024800000|2022-07-05 12:40:00|983.7|982.7|983.7|982.7|984.3|983.3|983.6|982.6|245
1657025100000|2022-07-05 12:45:00|983.6|982.6|982.6|981.6|983.6|982.6|982.3|981.3|802
1657025400000|2022-07-05 12:50:00|982.4|981.4|981.3|980.3|982.4|981.4|981.2|980.2|558
1657025700000|2022-07-05 12:55:00|981.4|980.4|980.7|979.7|981.5|980.5|980.3|979.3|524
1657026000000|2022-07-05 13:00:00|980.5|979.5|981|980|981|980|980.1|979.1|499
1657026300000|2022-07-05 13:05:00|980.9|979.9|979.9|978.9|980.9|979.9|979.7|978.7|185
1657026600000|2022-07-05 13:10:00|979.8|978.8|980.2|979.2|980.2|979.2|979.4|978.4|339
1657026900000|2022-07-05 13:15:00|980.3|979.3|979.8|978.8|980.5|979.5|979.7|978.7|172
1657027200000|2022-07-05 13:20:00|979.9|978.9|979.9|978.9|980.3|979.3|979.4|978.4|173
1657027500000|2022-07-05 13:25:00|980|979|979.4|978.4|980.2|979.2|979.4|978.4|491
1657027800000|2022-07-05 13:30:00|979.2|978.7|976.9|976.4|980.4|979.9|976.5|976|4999
1657028100000|2022-07-05 13:35:00|977.1|976.6|975.2|974.7|977.6|977.1|975.1|974.6|2954
1657028400000|2022-07-05 13:40:00|975.1|974.6|977.5|977|978.2|977.7|975|974.5|1804
1657028700000|2022-07-05 13:45:00|977.4|976.9|978.9|978.4|979.8|979.3|977.2|976.7|2669
1657029000000|2022-07-05 13:50:00|979|978.5|978.1|977.6|979.5|979|977.6|977.1|1541
1657029300000|2022-07-05 13:55:00|978.2|977.7|977.6|977.1|978.4|977.9|976.2|975.7|1186
1657029600000|2022-07-05 14:00:00|977.4|976.9|976.3|975.8|978.6|978.1|975.6|975.1|2020
1657029900000|2022-07-05 14:05:00|976.2|975.7|976.7|976.2|977|976.5|975.5|975|1685
1657030200000|2022-07-05 14:10:00|976.6|976.1|979.1|978.6|979.4|978.9|976.3|975.8|1835
1657030500000|2022-07-05 14:15:00|979|978.5|978.3|977.8|979.4|978.9|977.9|977.4|1393
1657030800000|2022-07-05 14:20:00|978.2|977.7|978.4|977.9|979|978.5|977.7|977.2|986
1657031100000|2022-07-05 14:25:00|978.5|978|978.4|977.9|979|978.5|977.5|977|432
1657031400000|2022-07-05 14:30:00|978.2|977.7|979.4|978.9|979.9|979.4|977.8|977.3|1714
1657031700000|2022-07-05 14:35:00|979.3|978.8|981.7|981.2|982.1|981.6|979.1|978.6|1751
1657032000000|2022-07-05 14:40:00|981.8|981.3|980.3|979.8|982.5|982|980.3|979.8|1103
1657032300000|2022-07-05 14:45:00|980.2|979.7|980.1|979.6|980.4|979.9|978.8|978.3|900
1657032600000|2022-07-05 14:50:00|980|979.5|979.9|979.4|980.2|979.7|979.2|978.7|1356
1657032900000|2022-07-05 14:55:00|980|979.5|980.3|979.8|980.7|980.2|979.3|978.8|941
1657033200000|2022-07-05 15:00:00|980.2|979.7|979.2|978.7|980.2|979.7|978.7|978.2|768
1657033500000|2022-07-05 15:05:00|979.3|978.8|979.4|978.9|979.6|979.1|978.2|977.7|739
1657033800000|2022-07-05 15:10:00|979.5|979|978.5|978|979.6|979.1|978.3|977.8|699
1657034100000|2022-07-05 15:15:00|978.4|977.9|978.6|978.1|978.7|978.2|977.6|977.1|1824
1657034400000|2022-07-05 15:20:00|978.7|978.2|978.1|977.6|979.7|979.2|977.6|977.1|2374
1657034700000|2022-07-05 15:25:00|978|977.5|977.3|976.8|978.1|977.6|977.1|976.6|1156
1657035000000|2022-07-05 15:30:00|977.4|976.9|977.6|977.1|978.6|978.1|976.9|976.4|1063
1657035300000|2022-07-05 15:35:00|977.7|977.2|977.5|977|978.3|977.8|977|976.5|796
1657035600000|2022-07-05 15:40:00|977.4|976.9|980.3|979.8|980.4|979.9|977.4|976.9|909
1657035900000|2022-07-05 15:45:00|980.4|979.9|981.2|980.7|981.4|980.9|980|979.5|756
1657036200000|2022-07-05 15:50:00|981.3|980.8|981.9|981.4|982.1|981.6|981.1|980.6|1696
1657036500000|2022-07-05 15:55:00|981.8|981.3|981.4|980.9|981.9|981.4|981.1|980.6|837
1657036800000|2022-07-05 16:00:00|981.5|981|980.5|980|981.9|981.4|980.3|979.8|1081
1657037100000|2022-07-05 16:05:00|980.6|980.1|981.1|980.6|981.3|980.8|980|979.5|410
1657037400000|2022-07-05 16:10:00|981.2|980.7|980.5|980|981.7|981.2|980.2|979.7|398
1657037700000|2022-07-05 16:15:00|980.6|980.1|980.9|980.4|981.1|980.6|979.7|979.2|609
1657038000000|2022-07-05 16:20:00|980.7|980.2|982.4|981.9|982.5|982|980.5|980|1011
1657038300000|2022-07-05 16:25:00|982.3|981.8|981.6|981.1|982.6|982.1|981.4|980.9|1024
1657038600000|2022-07-05 16:30:00|981.7|981.2|981.7|981.2|982.4|981.9|981.4|980.9|1237
1657038900000|2022-07-05 16:35:00|981.6|981.1|981.8|981.3|982.2|981.7|981.5|981|831
1657039200000|2022-07-05 16:40:00|981.7|981.2|981.1|980.6|982.1|981.6|981|980.5|1043
1657039500000|2022-07-05 16:45:00|981|980.5|979.3|978.8|981.1|980.6|979.1|978.6|588
1657039800000|2022-07-05 16:50:00|979.4|978.9|979.8|979.3|979.9|979.4|979|978.5|509
1657040100000|2022-07-05 16:55:00|979.7|979.2|979.4|978.9|980.2|979.7|979.3|978.8|507
1657040400000|2022-07-05 17:00:00|979.5|979|980.8|980.3|980.9|980.4|979.4|978.9|442
1657040700000|2022-07-05 17:05:00|980.9|980.4|980.5|980|980.9|980.4|979.9|979.4|545
1657041000000|2022-07-05 17:10:00|980.4|979.9|981.4|980.9|981.5|981|980.4|979.9|737
1657041300000|2022-07-05 17:15:00|981.5|981|982.5|982|982.5|982|981.4|980.9|523
1657041600000|2022-07-05 17:20:00|982.4|981.9|982.4|981.9|983|982.5|981.9|981.4|758
1657041900000|2022-07-05 17:25:00|982.3|981.8|982.1|981.6|982.6|982.1|981.9|981.4|326
1657042200000|2022-07-05 17:30:00|982|981.5|982.9|982.4|982.9|982.4|981.9|981.4|544
1657042500000|2022-07-05 17:35:00|983|982.5|983.3|982.8|983.7|983.2|982.9|982.4|415
1657042800000|2022-07-05 17:40:00|983.4|982.9|983.2|982.7|983.8|983.3|983.1|982.6|379
1657043100000|2022-07-05 17:45:00|983.1|982.6|983|982.5|983.2|982.7|982.1|981.6|416
1657043400000|2022-07-05 17:50:00|982.9|982.4|983|982.5|983.1|982.6|982.7|982.2|292
1657043700000|2022-07-05 17:55:00|982.9|982.4|982.9|982.4|983.1|982.6|982.4|981.9|227
1657044000000|2022-07-05 18:00:00|982.8|982.3|983.9|983.4|984.1|983.6|982.4|981.9|697
1657044300000|2022-07-05 18:05:00|984|983.5|983.3|982.8|984|983.5|982.7|982.2|624
1657044600000|2022-07-05 18:10:00|983.4|982.9|983.7|983.2|983.9|983.4|983.1|982.6|337
1657044900000|2022-07-05 18:15:00|983.8|983.3|984.1|983.6|984.1|983.6|983|982.5|563
1657045200000|2022-07-05 18:20:00|984|983.5|985.2|984.7|985.2|984.7|983.7|983.2|1540
1657045500000|2022-07-05 18:25:00|985.3|984.8|986.3|985.8|986.6|986.1|985|984.5|1650
1657045800000|2022-07-05 18:30:00|986.4|985.9|987|986.5|987|986.5|985.9|985.4|1119
1657046100000|2022-07-05 18:35:00|986.9|986.4|988.2|987.7|988.2|987.7|986.9|986.4|714
1657046400000|2022-07-05 18:40:00|988.1|987.6|987.5|987|988.2|987.7|987.4|986.9|499
1657046700000|2022-07-05 18:45:00|987.6|987.1|987.6|987.1|988.3|987.8|987.1|986.6|845
1657047000000|2022-07-05 18:50:00|987.5|987|987.7|987.2|987.8|987.3|987.2|986.7|327
1657047300000|2022-07-05 18:55:00|987.6|987.1|987.4|986.9|988.1|987.6|987.3|986.8|415
1657047600000|2022-07-05 19:00:00|987.5|987|987.1|986.6|987.5|987|986.5|986|597
1657047900000|2022-07-05 19:05:00|987.2|986.7|989|988.5|989.5|989|987.2|986.7|1298
1657048200000|2022-07-05 19:10:00|988.9|988.4|989.3|988.8|989.4|988.9|988.6|988.1|648
1657048500000|2022-07-05 19:15:00|989.2|988.7|988.1|987.6|989.3|988.8|988|987.5|1040
1657048800000|2022-07-05 19:20:00|988.2|987.7|989.8|989.3|990.1|989.6|988|987.5|697
1657049100000|2022-07-05 19:25:00|989.7|989.2|989.9|989.4|990.6|990.1|989.4|988.9|1652
1657049400000|2022-07-05 19:30:00|990|989.5|990.9|990.4|990.9|990.4|989.8|989.3|816
1657049700000|2022-07-05 19:35:00|991|990.5|990.5|990|991.2|990.7|989.9|989.4|929
1657050000000|2022-07-05 19:40:00|990.6|990.1|990.7|990.2|990.8|990.3|990.1|989.6|1144
1657050300000|2022-07-05 19:45:00|990.6|990.1|991.7|991.2|991.7|991.2|990.5|990|826
1657050600000|2022-07-05 19:50:00|991.5|991|991.1|990.6|991.5|991|990.5|990|1336
1657050900000|2022-07-05 19:55:00|991.2|990.7|992.8|992.3|992.8|992.3|990.4|989.9|11958
1657051200000|2022-07-05 20:00:00|992.6|991.6|991.6|990.6|992.6|991.6|990.8|989.8|1240
1657051500000|2022-07-05 20:05:00|991.7|990.7|992.3|991.3|992.3|991.3|991.5|990.5|352
1657051800000|2022-07-05 20:10:00|992.4|991.4|992.3|991.3|992.6|991.6|992|991|185
1657052100000|2022-07-05 20:15:00|992.4|991.4|992|991|992.6|991.6|991.8|990.8|188
1657052400000|2022-07-05 20:20:00|992.1|991.1|992.4|991.4|992.4|991.4|992.1|991.1|32
1657052700000|2022-07-05 20:25:00|992.3|991.3|992.1|991.1|992.8|991.8|992.1|991.1|56
1657053000000|2022-07-05 20:30:00|992.4|991.4|992.5|991.5|992.5|991.5|992.4|991.4|19
1657053300000|2022-07-05 20:35:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|18
1657053600000|2022-07-05 20:40:00|992.3|991.3|992.3|991.3|992.4|991.4|992.3|991.3|4
1657053900000|2022-07-05 20:45:00|992.2|991.2|993.2|992.2|993.3|992.3|992|991|178
1657054200000|2022-07-05 20:50:00|993.1|992.1|993|992|993.1|992.1|992.5|991.5|97
1657054500000|2022-07-05 20:55:00|992.8|991.8|992.8|991.8|993.2|992.2|992.7|991.7|212
1657054800000|2022-07-05 21:00:00|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|2
1657055400000|2022-07-05 21:10:00|993.1|992.1|993.1|992.1|993.1|992.1|993.1|992.1|2
1657058400000|2022-07-05 22:00:00|993.4|991.4|993.7|991.7|994.6|992.6|993|991|0
1657058700000|2022-07-05 22:05:00|993.9|991.9|993.3|991.3|994|992|993.2|991.2|0
1657059000000|2022-07-05 22:10:00|993.1|991.1|994|992|994.1|992.1|993.1|991.1|0
1657059300000|2022-07-05 22:15:00|994.1|992.1|994.6|992.6|994.8|992.8|994|992|0
1657059600000|2022-07-05 22:20:00|994.5|992.5|993.7|991.7|994.7|992.7|993.7|991.7|0
1657059900000|2022-07-05 22:25:00|993.6|991.6|993.3|991.3|994|992|993.3|991.3|0
1657060200000|2022-07-05 22:30:00|993.4|991.4|993.5|991.5|993.9|991.9|993.3|991.3|0
1657060500000|2022-07-05 22:35:00|993.4|991.4|993.5|991.5|993.7|991.7|993.3|991.3|0
1657060800000|2022-07-05 22:40:00|993.6|991.6|993|991|993.6|991.6|992.7|990.7|0
1657061100000|2022-07-05 22:45:00|992.9|990.9|993.1|991.1|993.2|991.2|992.7|990.7|0
1657061400000|2022-07-05 22:50:00|993.2|991.2|992.7|990.7|993.3|991.3|992.7|990.7|0
1657061700000|2022-07-05 22:55:00|992.8|990.8|993|991|993.1|991.1|992.6|990.6|0
1657062000000|2022-07-05 23:00:00|993.1|991.1|993.4|991.4|993.4|991.4|992.9|990.9|0
1657062300000|2022-07-05 23:05:00|993.5|991.5|993.3|991.3|993.6|991.6|993.2|991.2|0
1657062600000|2022-07-05 23:10:00|993.2|991.2|993|991|993.3|991.3|992.9|990.9|0
1657062900000|2022-07-05 23:15:00|992.9|990.9|992.8|990.8|993|991|992.8|990.8|0
1657063200000|2022-07-05 23:20:00|992.9|990.9|992.8|990.8|992.9|990.9|992.7|990.7|0
1657063500000|2022-07-05 23:25:00|992.7|990.7|992.1|990.1|992.8|990.8|992.1|990.1|0
1657063800000|2022-07-05 23:30:00|992|990|991.2|989.2|992.1|990.1|991.2|989.2|0
1657064100000|2022-07-05 23:35:00|991.3|989.3|991.4|989.4|991.5|989.5|991|989|0
1657064400000|2022-07-05 23:40:00|991.3|989.3|991.1|989.1|991.7|989.7|991.1|989.1|0
1657064700000|2022-07-05 23:45:00|991.2|989.2|991.1|989.1|991.4|989.4|990.9|988.9|0
1657065000000|2022-07-05 23:50:00|991.2|989.2|990.4|988.4|991.2|989.2|990.4|988.4|0
1657065300000|2022-07-05 23:55:00|990.5|988.5|990.8|988.8|990.8|988.8|990.2|988.2|0
1657065600000|2022-07-06 00:00:00|990.1|989.1|991|990|991.7|990.7|990|989|106
1657065900000|2022-07-06 00:05:00|991.3|990.3|991.4|990.4|991.5|990.5|991.3|990.3|11
1657066200000|2022-07-06 00:10:00|991.5|990.5|991.1|990.1|991.9|990.9|991.1|990.1|16
1657066500000|2022-07-06 00:15:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|10
1657066800000|2022-07-06 00:20:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1657067100000|2022-07-06 00:25:00|990.8|989.8|990.7|989.7|991.3|990.3|990.7|989.7|90
1657067400000|2022-07-06 00:30:00|991|990|991.4|990.4|991.4|990.4|990.9|989.9|3
1657067700000|2022-07-06 00:35:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|3
1657068000000|2022-07-06 00:40:00|991.7|990.7|993.4|992.4|993.4|992.4|991.7|990.7|99
1657068300000|2022-07-06 00:45:00|993.3|992.3|993.4|992.4|993.5|992.5|992.4|991.4|117
1657068600000|2022-07-06 00:50:00|993.7|992.7|993.9|992.9|994|993|993.4|992.4|9
1657068900000|2022-07-06 00:55:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|2
1657069200000|2022-07-06 01:00:00|993.9|992.9|993.9|992.9|994.3|993.3|993.3|992.3|51
1657069500000|2022-07-06 01:05:00|994.1|993.1|995.6|994.6|995.7|994.7|994.1|993.1|16
1657069800000|2022-07-06 01:10:00|996|995|995.5|994.5|996.5|995.5|995|994|165
1657070100000|2022-07-06 01:15:00|995|994|991.3|990.3|995|994|991.3|990.3|235
1657070400000|2022-07-06 01:20:00|991.9|990.9|991.9|990.9|993.3|992.3|991.7|990.7|33
1657070700000|2022-07-06 01:25:00|991.4|990.4|989.8|988.8|991.7|990.7|989.5|988.5|69
1657071000000|2022-07-06 01:30:00|989.9|988.9|991.1|990.1|991.9|990.9|989.9|988.9|70
1657071300000|2022-07-06 01:35:00|991.7|990.7|989.4|988.4|991.8|990.8|988.7|987.7|137
1657071600000|2022-07-06 01:40:00|988.9|987.9|988|987|989.2|988.2|987.5|986.5|151
1657071900000|2022-07-06 01:45:00|987.8|986.8|988|987|988.7|987.7|987.2|986.2|34
1657072200000|2022-07-06 01:50:00|987.8|986.8|990|989|990|989|987.6|986.6|13
1657072500000|2022-07-06 01:55:00|989.5|988.5|988.6|987.6|990.3|989.3|988.6|987.6|12
1657072800000|2022-07-06 02:00:00|989.9|988.9|991|990|991|990|989.9|988.9|7
1657073100000|2022-07-06 02:05:00|990.2|989.2|989.2|988.2|990.4|989.4|989.2|988.2|30
1657073400000|2022-07-06 02:10:00|989.9|988.9|988.5|987.5|989.9|988.9|988.4|987.4|33
1657073700000|2022-07-06 02:15:00|988.7|987.7|987.4|986.4|989.1|988.1|987.4|986.4|64
1657074000000|2022-07-06 02:20:00|987.5|986.5|986.4|985.4|988|987|986.2|985.2|74
1657074300000|2022-07-06 02:25:00|986.5|985.5|986.6|985.6|986.8|985.8|985.6|984.6|123
1657074600000|2022-07-06 02:30:00|986.5|985.5|986.5|985.5|987.6|986.6|986.3|985.3|77
1657074900000|2022-07-06 02:35:00|986.6|985.6|986|985|987.4|986.4|985.9|984.9|56
1657075200000|2022-07-06 02:40:00|985.7|984.7|984.3|983.3|985.7|984.7|984.1|983.1|34
1657075500000|2022-07-06 02:45:00|984.5|983.5|983.5|982.5|985.9|984.9|983.5|982.5|49
1657075800000|2022-07-06 02:50:00|983.9|982.9|982.4|981.4|983.9|982.9|982.3|981.3|43
1657076100000|2022-07-06 02:55:00|982.3|981.3|983.6|982.6|984|983|982.1|981.1|165
1657076400000|2022-07-06 03:00:00|983.7|982.7|983.3|982.3|983.7|982.7|982.5|981.5|45
1657076700000|2022-07-06 03:05:00|984.3|983.3|983.4|982.4|984.6|983.6|983.3|982.3|29
1657077000000|2022-07-06 03:10:00|984|983|983.4|982.4|984|983|982.9|981.9|11
1657077300000|2022-07-06 03:15:00|983.5|982.5|983.6|982.6|984.2|983.2|983.3|982.3|63
1657077600000|2022-07-06 03:20:00|982.5|981.5|982.7|981.7|982.7|981.7|982.1|981.1|43
1657077900000|2022-07-06 03:25:00|982.3|981.3|982.4|981.4|982.4|981.4|981.6|980.6|20
1657078200000|2022-07-06 03:30:00|982.6|981.6|983|982|983.1|982.1|982.6|981.6|7
1657078500000|2022-07-06 03:35:00|982.8|981.8|982.6|981.6|983|982|982.5|981.5|13
1657078800000|2022-07-06 03:40:00|982.8|981.8|984.1|983.1|984.1|983.1|982.7|981.7|23
1657079100000|2022-07-06 03:45:00|984|983|984.5|983.5|984.5|983.5|984|983|10
1657079400000|2022-07-06 03:50:00|984.9|983.9|984.9|983.9|985|984|984.8|983.8|9
1657079700000|2022-07-06 03:55:00|985|984|985.5|984.5|985.5|984.5|984.8|983.8|34
1657080000000|2022-07-06 04:00:00|984.9|983.9|984.6|983.6|984.9|983.9|984.3|983.3|4
1657080300000|2022-07-06 04:05:00|984.3|983.3|984|983|984.4|983.4|984|983|36
1657080600000|2022-07-06 04:10:00|983.9|982.9|983.3|982.3|983.9|982.9|983.2|982.2|12
1657080900000|2022-07-06 04:15:00|983.2|982.2|983.6|982.6|983.6|982.6|982.9|981.9|38
1657081200000|2022-07-06 04:20:00|984.9|983.9|984.6|983.6|984.9|983.9|984.6|983.6|4
1657081500000|2022-07-06 04:25:00|984.2|983.2|983.5|982.5|984.2|983.2|983.5|982.5|6
1657081800000|2022-07-06 04:30:00|983.3|982.3|982.9|981.9|983.3|982.3|982.3|981.3|32
1657082100000|2022-07-06 04:35:00|982.8|981.8|982.8|981.8|982.8|981.8|982.6|981.6|8
1657082400000|2022-07-06 04:40:00|982.9|981.9|982.8|981.8|982.9|981.9|982.7|981.7|9
1657082700000|2022-07-06 04:45:00|982.7|981.7|982.1|981.1|982.7|981.7|982|981|21
1657083000000|2022-07-06 04:50:00|982|981|981.6|980.6|982|981|981.6|980.6|11
1657083300000|2022-07-06 04:55:00|981.9|980.9|982|981|982|981|981.8|980.8|13
1657083600000|2022-07-06 05:00:00|982.2|981.2|980.8|979.8|982.2|981.2|980.8|979.8|22
1657083900000|2022-07-06 05:05:00|980.3|979.3|980.6|979.6|980.9|979.9|980|979|34
1657084200000|2022-07-06 05:10:00|981.3|980.3|981.6|980.6|982|981|981|980|84
1657084500000|2022-07-06 05:15:00|981|980|982|981|982.1|981.1|980.9|979.9|80
1657084800000|2022-07-06 05:20:00|982.3|981.3|981|980|982.3|981.3|981|980|20
1657085100000|2022-07-06 05:25:00|980.9|979.9|980.4|979.4|980.9|979.9|980.4|979.4|4
1657085400000|2022-07-06 05:30:00|979.8|978.8|979.6|978.6|979.9|978.9|979.3|978.3|22
1657085700000|2022-07-06 05:35:00|979.4|978.4|979|978|980.2|979.2|978.9|977.9|100
1657086000000|2022-07-06 05:40:00|979.2|978.2|980.4|979.4|980.6|979.6|979.1|978.1|33
1657086300000|2022-07-06 05:45:00|980.5|979.5|980.3|979.3|981.1|980.1|980.2|979.2|53
1657086600000|2022-07-06 05:50:00|980.2|979.2|978|977|980.3|979.3|978|977|56
1657086900000|2022-07-06 05:55:00|978.3|977.3|977.5|976.5|978.3|977.3|977.3|976.3|18
1657087200000|2022-07-06 06:00:00|977.4|976.4|975.8|974.8|977.6|976.6|975.8|974.8|69
1657087500000|2022-07-06 06:05:00|975.7|974.7|975.2|974.2|976.1|975.1|974.8|973.8|95
1657087800000|2022-07-06 06:10:00|975|974|976.4|975.4|976.7|975.7|975|974|78
1657088100000|2022-07-06 06:15:00|976.3|975.3|976.4|975.4|976.4|975.4|975.5|974.5|50
1657088400000|2022-07-06 06:20:00|976.2|975.2|975.7|974.7|976.7|975.7|975.6|974.6|131
1657088700000|2022-07-06 06:25:00|975.8|974.8|976.3|975.3|976.3|975.3|975.1|974.1|44
1657089000000|2022-07-06 06:30:00|976.6|975.6|976.4|975.4|977.4|976.4|976.1|975.1|76
1657089300000|2022-07-06 06:35:00|976.3|975.3|977|976|977.1|976.1|976.3|975.3|24
1657089600000|2022-07-06 06:40:00|977.2|976.2|979.5|978.5|979.5|978.5|977|976|62
1657089900000|2022-07-06 06:45:00|979.6|978.6|979.9|978.9|979.9|978.9|979.1|978.1|159
1657090200000|2022-07-06 06:50:00|980.1|979.1|980.4|979.4|980.4|979.4|979.4|978.4|268
1657090500000|2022-07-06 06:55:00|980.3|979.3|981.2|980.2|981.4|980.4|980.3|979.3|340
1657090800000|2022-07-06 07:00:00|981.4|980.4|981.8|980.8|983.4|982.4|981.4|980.4|781
1657091100000|2022-07-06 07:05:00|981.9|980.9|981.5|980.5|982.6|981.6|981.2|980.2|570
1657091400000|2022-07-06 07:10:00|981.4|980.4|981|980|982.2|981.2|980.8|979.8|325
1657091700000|2022-07-06 07:15:00|981.1|980.1|982.4|981.4|982.4|981.4|981.1|980.1|192
1657092000000|2022-07-06 07:20:00|982.3|981.3|983.8|982.8|985.4|984.4|982.3|981.3|541
1657092300000|2022-07-06 07:25:00|983.9|982.9|984.8|983.8|985.3|984.3|983.9|982.9|266
1657092600000|2022-07-06 07:30:00|985|984|984.5|983.5|985.7|984.7|984.5|983.5|222
1657092900000|2022-07-06 07:35:00|984.6|983.6|984.9|983.9|985.3|984.3|984.1|983.1|181
1657093200000|2022-07-06 07:40:00|985|984|984.9|983.9|985.1|984.1|984.3|983.3|153
1657093500000|2022-07-06 07:45:00|984.8|983.8|984.1|983.1|984.8|983.8|983.7|982.7|261
1657093800000|2022-07-06 07:50:00|984.3|983.3|983.9|982.9|985.2|984.2|983.6|982.6|250
1657094100000|2022-07-06 07:55:00|983.8|982.8|983.8|982.8|984|983|983.4|982.4|232
1657094400000|2022-07-06 08:00:00|983.7|982.7|983.6|982.6|985.2|984.2|983.6|982.6|513
1657094700000|2022-07-06 08:05:00|983.5|982.5|986.7|985.7|986.9|985.9|983.4|982.4|645
1657095000000|2022-07-06 08:10:00|986.9|985.9|985.7|984.7|987.2|986.2|985.7|984.7|319
1657095300000|2022-07-06 08:15:00|985.8|984.8|984.2|983.2|985.9|984.9|984.2|983.2|142
1657095600000|2022-07-06 08:20:00|984.1|983.1|984.6|983.6|984.9|983.9|983.9|982.9|133
1657095900000|2022-07-06 08:25:00|984.7|983.7|983.5|982.5|984.8|983.8|983.5|982.5|109
1657096200000|2022-07-06 08:30:00|983.3|982.3|982.4|981.4|983.3|982.3|982.3|981.3|248
1657096500000|2022-07-06 08:35:00|982.5|981.5|982.7|981.7|983.4|982.4|982.3|981.3|273
1657096800000|2022-07-06 08:40:00|982.5|981.5|981.5|980.5|982.5|981.5|981.2|980.2|452
1657097100000|2022-07-06 08:45:00|981.6|980.6|981.3|980.3|981.9|980.9|981.3|980.3|111
1657097400000|2022-07-06 08:50:00|981.2|980.2|982.2|981.2|982.4|981.4|981|980|140
1657097700000|2022-07-06 08:55:00|982.3|981.3|981.8|980.8|982.7|981.7|981.8|980.8|80
1657098000000|2022-07-06 09:00:00|981.7|980.7|981.1|980.1|981.9|980.9|980.9|979.9|144
1657098300000|2022-07-06 09:05:00|981|980|981.7|980.7|981.7|980.7|980.9|979.9|64
1657098600000|2022-07-06 09:10:00|981.9|980.9|981.2|980.2|982.1|981.1|980.9|979.9|125
1657098900000|2022-07-06 09:15:00|981.1|980.1|982.4|981.4|982.4|981.4|980.6|979.6|156
1657099200000|2022-07-06 09:20:00|982.2|981.2|983.1|982.1|983.1|982.1|982.2|981.2|32
1657099500000|2022-07-06 09:25:00|983|982|983.5|982.5|983.6|982.6|982.9|981.9|145
1657099800000|2022-07-06 09:30:00|983.4|982.4|982.6|981.6|983.5|982.5|982.6|981.6|154
1657100100000|2022-07-06 09:35:00|982.7|981.7|982.4|981.4|982.7|981.7|982.2|981.2|240
1657100400000|2022-07-06 09:40:00|982.2|981.2|983.8|982.8|983.8|982.8|982.2|981.2|307
1657100700000|2022-07-06 09:45:00|983.6|982.6|983.9|982.9|983.9|982.9|983.2|982.2|61
1657101000000|2022-07-06 09:50:00|983.7|982.7|984.3|983.3|984.4|983.4|983.6|982.6|41
1657101300000|2022-07-06 09:55:00|984.1|983.1|983.9|982.9|984.4|983.4|983.9|982.9|234
1657101600000|2022-07-06 10:00:00|984.1|983.1|984|983|984.6|983.6|984|983|64
1657101900000|2022-07-06 10:05:00|984.2|983.2|984.2|983.2|984.9|983.9|984.2|983.2|111
1657102200000|2022-07-06 10:10:00|984|983|984|983|984|983|983.7|982.7|122
1657102500000|2022-07-06 10:15:00|983.9|982.9|983.7|982.7|983.9|982.9|983.7|982.7|96
1657102800000|2022-07-06 10:20:00|983.6|982.6|984.2|983.2|984.2|983.2|983.4|982.4|111
1657103100000|2022-07-06 10:25:00|984.6|983.6|984.8|983.8|985|984|984.1|983.1|112
1657103400000|2022-07-06 10:30:00|984.7|983.7|984.6|983.6|985|984|984.6|983.6|92
1657103700000|2022-07-06 10:35:00|984.7|983.7|984.4|983.4|984.8|983.8|984.1|983.1|111
1657104000000|2022-07-06 10:40:00|984.3|983.3|983.9|982.9|984.3|983.3|983.5|982.5|372
1657104300000|2022-07-06 10:45:00|983.8|982.8|983.6|982.6|983.8|982.8|983.3|982.3|111
1657104600000|2022-07-06 10:50:00|983.7|982.7|982.8|981.8|983.7|982.7|982.8|981.8|110
1657104900000|2022-07-06 10:55:00|982.9|981.9|983.8|982.8|983.8|982.8|982.7|981.7|189
1657105200000|2022-07-06 11:00:00|983.9|982.9|983.4|982.4|983.9|982.9|983.4|982.4|185
1657105500000|2022-07-06 11:05:00|983.5|982.5|983.3|982.3|983.6|982.6|983|982|158
1657105800000|2022-07-06 11:10:00|983.4|982.4|983.5|982.5|983.6|982.6|983.1|982.1|187
1657106100000|2022-07-06 11:15:00|983.6|982.6|983.9|982.9|983.9|982.9|983.3|982.3|178
1657106400000|2022-07-06 11:20:00|983.8|982.8|983.9|982.9|983.9|982.9|983.6|982.6|109
1657106700000|2022-07-06 11:25:00|984.1|983.1|983.6|982.6|984.2|983.2|983.5|982.5|194
1657107000000|2022-07-06 11:30:00|983.7|982.7|983.9|982.9|983.9|982.9|983.1|982.1|148
1657107300000|2022-07-06 11:35:00|983.8|982.8|984.3|983.3|984.3|983.3|983.8|982.8|201
1657107600000|2022-07-06 11:40:00|984.2|983.2|983.3|982.3|984.2|983.2|983.2|982.2|161
1657107900000|2022-07-06 11:45:00|983.2|982.2|983|982|983.2|982.2|982.9|981.9|91
1657108200000|2022-07-06 11:50:00|982.9|981.9|982.9|981.9|983|982|982.3|981.3|135
1657108500000|2022-07-06 11:55:00|983|982|983.5|982.5|983.6|982.6|982.8|981.8|106
1657108800000|2022-07-06 12:00:00|983.7|982.7|982.3|981.3|983.7|982.7|982|981|143
1657109100000|2022-07-06 12:05:00|982.2|981.2|982.8|981.8|983.2|982.2|982.2|981.2|69
1657109400000|2022-07-06 12:10:00|982.9|981.9|982.5|981.5|982.9|981.9|982.4|981.4|144
1657109700000|2022-07-06 12:15:00|982.7|981.7|983.3|982.3|983.5|982.5|982.4|981.4|130
1657110000000|2022-07-06 12:20:00|983.2|982.2|984.3|983.3|984.4|983.4|983.2|982.2|237
1657110300000|2022-07-06 12:25:00|984.2|983.2|983.4|982.4|984.3|983.3|983.4|982.4|119
1657110600000|2022-07-06 12:30:00|983.5|982.5|984|983|984.3|983.3|983.4|982.4|94
1657110900000|2022-07-06 12:35:00|984.1|983.1|984.9|983.9|984.9|983.9|984.1|983.1|189
1657111200000|2022-07-06 12:40:00|984.8|983.8|985.9|984.9|986|985|984.4|983.4|159
1657111500000|2022-07-06 12:45:00|986|985|986.9|985.9|986.9|985.9|985.8|984.8|220
1657111800000|2022-07-06 12:50:00|986.8|985.8|986|985|986.8|985.8|985.6|984.6|76
1657112100000|2022-07-06 12:55:00|985.9|984.9|985.5|984.5|985.9|984.9|985.1|984.1|158
1657112400000|2022-07-06 13:00:00|985.4|984.4|985.4|984.4|985.8|984.8|985.3|984.3|158
1657112700000|2022-07-06 13:05:00|985.5|984.5|986.2|985.2|986.2|985.2|985.1|984.1|175
1657113000000|2022-07-06 13:10:00|986.1|985.1|986.2|985.2|986.6|985.6|986.1|985.1|203
1657113300000|2022-07-06 13:15:00|986.3|985.3|985.4|984.4|986.5|985.5|985.3|984.3|172
1657113600000|2022-07-06 13:20:00|985.3|984.3|986.3|985.3|986.5|985.5|985.1|984.1|180
1657113900000|2022-07-06 13:25:00|986.2|985.2|985.5|984.5|986.3|985.3|985|984|427
1657114200000|2022-07-06 13:30:00|985.3|984.8|983.2|982.7|986.3|985.8|983.2|982.7|4844
1657114500000|2022-07-06 13:35:00|983.3|982.8|981.4|980.9|983.4|982.9|981.2|980.7|3125
1657114800000|2022-07-06 13:40:00|981.5|981|982|981.5|983|982.5|980.9|980.4|2270
1657115100000|2022-07-06 13:45:00|982.1|981.6|978.9|978.4|982.3|981.8|978.9|978.4|1676
1657115400000|2022-07-06 13:50:00|979|978.5|979.8|979.3|980.1|979.6|978.6|978.1|1576
1657115700000|2022-07-06 13:55:00|979.9|979.4|980.6|980.1|981.1|980.6|978.9|978.4|1319
1657116000000|2022-07-06 14:00:00|980.4|979.9|979.1|978.6|980.8|980.3|978.1|977.6|3436
1657116300000|2022-07-06 14:05:00|979.2|978.7|981.6|981.1|981.9|981.4|979|978.5|2766
1657116600000|2022-07-06 14:10:00|981.5|981|978.7|978.2|981.9|981.4|977.9|977.4|2561
1657116900000|2022-07-06 14:15:00|978.8|978.3|978.5|978|979.3|978.8|977.9|977.4|1890
1657117200000|2022-07-06 14:20:00|978.6|978.1|980.1|979.6|980.3|979.8|978.3|977.8|2461
1657117500000|2022-07-06 14:25:00|980|979.5|980.5|980|980.9|980.4|979.5|979|1946
1657117800000|2022-07-06 14:30:00|980.4|979.9|980.2|979.7|981.3|980.8|979.8|979.3|2340
1657118100000|2022-07-06 14:35:00|980.3|979.8|980.2|979.7|980.7|980.2|979.3|978.8|1649
1657118400000|2022-07-06 14:40:00|980.3|979.8|980.9|980.4|981.3|980.8|979.4|978.9|1476
1657118700000|2022-07-06 14:45:00|981|980.5|979.6|979.1|981.3|980.8|979.6|979.1|1784
1657119000000|2022-07-06 14:50:00|979.5|979|980.2|979.7|980.7|980.2|979.3|978.8|1309
1657119300000|2022-07-06 14:55:00|980.3|979.8|981|980.5|981.3|980.8|979.6|979.1|1192
1657119600000|2022-07-06 15:00:00|980.9|980.4|979.1|978.6|981.3|980.8|978.7|978.2|1224
1657119900000|2022-07-06 15:05:00|979|978.5|979.5|979|980|979.5|979|978.5|1679
1657120200000|2022-07-06 15:10:00|979.6|979.1|980.7|980.2|981.1|980.6|978.9|978.4|1762
1657120500000|2022-07-06 15:15:00|980.6|980.1|980.9|980.4|981.2|980.7|980.4|979.9|1350
1657120800000|2022-07-06 15:20:00|980.8|980.3|980.2|979.7|981.1|980.6|979.7|979.2|1054
1657121100000|2022-07-06 15:25:00|980.1|979.6|979.3|978.8|980.2|979.7|979|978.5|1315
1657121400000|2022-07-06 15:30:00|979.4|978.9|978.6|978.1|979.6|979.1|977.7|977.2|1040
1657121700000|2022-07-06 15:35:00|978.8|978.3|978.7|978.2|978.9|978.4|978.3|977.8|716
1657122000000|2022-07-06 15:40:00|978.8|978.3|978.7|978.2|979.1|978.6|978.2|977.7|1605
1657122300000|2022-07-06 15:45:00|978.6|978.1|979.5|979|979.9|979.4|978.3|977.8|818
1657122600000|2022-07-06 15:50:00|979.6|979.1|979.2|978.7|979.9|979.4|978.9|978.4|831
1657122900000|2022-07-06 15:55:00|979.1|978.6|979.9|979.4|980.1|979.6|979.1|978.6|672
1657123200000|2022-07-06 16:00:00|979.8|979.3|979.2|978.7|980|979.5|979|978.5|323
1657123500000|2022-07-06 16:05:00|979.3|978.8|979.1|978.6|980.1|979.6|978.8|978.3|964
1657123800000|2022-07-06 16:10:00|979|978.5|980.4|979.9|980.5|980|979|978.5|521
1657124100000|2022-07-06 16:15:00|980.5|980|980|979.5|980.5|980|979.8|979.3|119
1657124400000|2022-07-06 16:20:00|979.9|979.4|978.9|978.4|980.2|979.7|978.9|978.4|209
1657124700000|2022-07-06 16:25:00|979.1|978.6|979.8|979.3|979.8|979.3|979.1|978.6|127
1657125000000|2022-07-06 16:30:00|979.7|979.2|980.1|979.6|980.1|979.6|979.4|978.9|304
1657125300000|2022-07-06 16:35:00|980.2|979.7|980.6|980.1|981.1|980.6|980.2|979.7|475
1657125600000|2022-07-06 16:40:00|980.7|980.2|981.1|980.6|981.4|980.9|980.2|979.7|312
1657125900000|2022-07-06 16:45:00|981.3|980.8|981.1|980.6|981.3|980.8|980.9|980.4|396
1657126200000|2022-07-06 16:50:00|981|980.5|981.1|980.6|981.3|980.8|980.5|980|266
1657126500000|2022-07-06 16:55:00|981|980.5|981.6|981.1|981.8|981.3|981|980.5|245
1657126800000|2022-07-06 17:00:00|981.7|981.2|982.1|981.6|982.5|982|981.7|981.2|327
1657127100000|2022-07-06 17:05:00|982.2|981.7|982.7|982.2|982.9|982.4|982.2|981.7|255
1657127400000|2022-07-06 17:10:00|982.6|982.1|982.5|982|982.7|982.2|982.3|981.8|387
1657127700000|2022-07-06 17:15:00|982.6|982.1|982.7|982.2|982.8|982.3|982.2|981.7|144
1657128000000|2022-07-06 17:20:00|982.8|982.3|982.6|982.1|983|982.5|982.3|981.8|245
1657128300000|2022-07-06 17:25:00|982.7|982.2|982.3|981.8|982.7|982.2|981.9|981.4|172
1657128600000|2022-07-06 17:30:00|982.2|981.7|982.2|981.7|982.4|981.9|982|981.5|111
1657128900000|2022-07-06 17:35:00|982.3|981.8|982.3|981.8|982.6|982.1|982.1|981.6|189
1657129200000|2022-07-06 17:40:00|982.2|981.7|982.1|981.6|982.4|981.9|981.8|981.3|162
1657129500000|2022-07-06 17:45:00|982|981.5|982.4|981.9|982.5|982|982|981.5|125
1657129800000|2022-07-06 17:50:00|982.2|981.7|982.5|982|982.5|982|982.2|981.7|101
1657130100000|2022-07-06 17:55:00|982.4|981.9|982.9|982.4|983.1|982.6|982.3|981.8|474
1657130400000|2022-07-06 18:00:00|982.8|982.3|982.3|981.8|984.1|983.6|981.1|980.6|762
1657130700000|2022-07-06 18:05:00|982.4|981.9|982.8|982.3|984.9|984.4|982.4|981.9|1490
1657131000000|2022-07-06 18:10:00|982.7|982.2|982.1|981.6|982.9|982.4|980.3|979.8|861
1657131300000|2022-07-06 18:15:00|982.2|981.7|980.5|980|982.2|981.7|980.2|979.7|221
1657131600000|2022-07-06 18:20:00|980.7|980.2|981.2|980.7|981.3|980.8|980.4|979.9|376
1657131900000|2022-07-06 18:25:00|981.1|980.6|983.8|983.3|983.9|983.4|980.1|979.6|1337
1657132200000|2022-07-06 18:30:00|983.9|983.4|985|984.5|985.3|984.8|983|982.5|1310
1657132500000|2022-07-06 18:35:00|985.1|984.6|985.2|984.7|985.9|985.4|983.9|983.4|654
1657132800000|2022-07-06 18:40:00|985.3|984.8|986.7|986.2|986.7|986.2|985.2|984.7|1343
1657133100000|2022-07-06 18:45:00|986.8|986.3|986.3|985.8|987.3|986.8|986.1|985.6|929
1657133400000|2022-07-06 18:50:00|986.1|985.6|986.1|985.6|986.5|986|985.6|985.1|459
1657133700000|2022-07-06 18:55:00|986|985.5|986.2|985.7|986.5|986|985.7|985.2|427
1657134000000|2022-07-06 19:00:00|986.3|985.8|985.7|985.2|986.3|985.8|984.9|984.4|260
1657134300000|2022-07-06 19:05:00|985.6|985.1|986|985.5|986|985.5|985|984.5|434
1657134600000|2022-07-06 19:10:00|985.9|985.4|987.4|986.9|987.4|986.9|985.9|985.4|630
1657134900000|2022-07-06 19:15:00|987.2|986.7|987.3|986.8|987.7|987.2|986.8|986.3|610
1657135200000|2022-07-06 19:20:00|987.4|986.9|988|987.5|988|987.5|987.4|986.9|527
1657135500000|2022-07-06 19:25:00|988.1|987.6|987.9|987.4|988.1|987.6|987.5|987|292
1657135800000|2022-07-06 19:30:00|987.8|987.3|988.8|988.3|988.8|988.3|987.4|986.9|668
1657136100000|2022-07-06 19:35:00|988.7|988.2|987.8|987.3|989.1|988.6|987.7|987.2|698
1657136400000|2022-07-06 19:40:00|987.7|987.2|987.4|986.9|988|987.5|987.2|986.7|328
1657136700000|2022-07-06 19:45:00|987.3|986.8|986.6|986.1|987.3|986.8|986.4|985.9|370
1657137000000|2022-07-06 19:50:00|986.7|986.2|985|984.5|987.1|986.6|984.6|984.1|1904
1657137300000|2022-07-06 19:55:00|985.1|984.6|985.6|985.1|985.7|985.2|984.7|984.2|7633
1657137600000|2022-07-06 20:00:00|984.6|984.1|985.5|984.5|985.8|984.8|984.6|983.6|1261
1657137900000|2022-07-06 20:05:00|985.6|984.6|986|985|986.1|985.1|985.6|984.6|231
1657138200000|2022-07-06 20:10:00|986.1|985.1|985.5|984.5|986.1|985.1|985.2|984.2|242
1657138500000|2022-07-06 20:15:00|985.7|984.7|985.2|984.2|985.8|984.8|985.2|984.2|81
1657138800000|2022-07-06 20:20:00|985.1|984.1|985|984|985.1|984.1|984.6|983.6|84
1657139100000|2022-07-06 20:25:00|985.1|984.1|985|984|985.1|984.1|985|984|7
1657139400000|2022-07-06 20:30:00|985.1|984.1|985.4|984.4|985.5|984.5|985|984|136
1657139700000|2022-07-06 20:35:00|985.3|984.3|985.5|984.5|985.8|984.8|985.3|984.3|131
1657140300000|2022-07-06 20:45:00|985.3|984.3|985.1|984.1|985.3|984.3|985|984|10
1657140600000|2022-07-06 20:50:00|985.2|984.2|984.8|983.8|985.2|984.2|984.8|983.8|15
1657140900000|2022-07-06 20:55:00|984.7|983.7|984.5|983.5|985.1|984.1|984.5|983.5|128
1657141500000|2022-07-06 21:05:00|984.2|983.2|984.1|983.1|984.2|983.2|984.1|983.1|4
1657144800000|2022-07-06 22:00:00|985.3|983.3|985.5|983.5|985.8|983.8|985.2|983.2|0
1657145100000|2022-07-06 22:05:00|985.6|983.6|985.6|983.6|985.8|983.8|985.6|983.6|0
1657145400000|2022-07-06 22:10:00|985.5|983.5|984.9|982.9|985.5|983.5|984.9|982.9|0
1657145700000|2022-07-06 22:15:00|985|983|985.1|983.1|985.1|983.1|984.8|982.8|0
1657146000000|2022-07-06 22:20:00|985.2|983.2|985.6|983.6|985.6|983.6|985.1|983.1|0
1657146300000|2022-07-06 22:25:00|985.5|983.5|985.2|983.2|985.5|983.5|985.1|983.1|0
1657146600000|2022-07-06 22:30:00|985.3|983.3|985.1|983.1|985.3|983.3|985|983|0
1657146900000|2022-07-06 22:35:00|985|983|984.7|982.7|985|983|984.5|982.5|0
1657147200000|2022-07-06 22:40:00|984.8|982.8|984.7|982.7|984.9|982.9|984.6|982.6|0
1657147500000|2022-07-06 22:45:00|984.8|982.8|984.8|982.8|984.9|982.9|984.7|982.7|0
1657147800000|2022-07-06 22:50:00|984.7|982.7|984.7|982.7|984.8|982.8|984.5|982.5|0
1657148100000|2022-07-06 22:55:00|984.6|982.6|984.6|982.6|984.7|982.7|984.4|982.4|0
1657148400000|2022-07-06 23:00:00|984.7|982.7|984.9|982.9|985.1|983.1|984.7|982.7|0
1657148700000|2022-07-06 23:05:00|984.8|982.8|984.9|982.9|985.1|983.1|984.7|982.7|0
1657149000000|2022-07-06 23:10:00|984.8|982.8|984.5|982.5|984.9|982.9|984.5|982.5|0
1657149300000|2022-07-06 23:15:00|984.6|982.6|984.4|982.4|984.6|982.6|984.3|982.3|0
1657149600000|2022-07-06 23:20:00|984.5|982.5|984.4|982.4|984.5|982.5|984.2|982.2|0
1657149900000|2022-07-06 23:25:00|984.5|982.5|984.5|982.5|984.5|982.5|984.4|982.4|0
1657150200000|2022-07-06 23:30:00|984.4|982.4|984.9|982.9|984.9|982.9|984.4|982.4|0
1657150500000|2022-07-06 23:35:00|984.8|982.8|984.7|982.7|984.8|982.8|984.5|982.5|0
1657150800000|2022-07-06 23:40:00|984.6|982.6|984.8|982.8|984.9|982.9|984.5|982.5|0
1657151100000|2022-07-06 23:45:00|984.7|982.7|985.4|983.4|985.7|983.7|984.7|982.7|0
1657151400000|2022-07-06 23:50:00|985.5|983.5|985.2|983.2|985.5|983.5|985.1|983.1|0
1657151700000|2022-07-06 23:55:00|985.3|983.3|985|983|985.3|983.3|985|983|0
1657152000000|2022-07-07 00:00:00|984.9|982.9|984|983|984.9|983.2|983.5|982.5|22
1657152300000|2022-07-07 00:05:00|983.2|982.2|982.4|981.4|983.3|982.3|982|981|110
1657152600000|2022-07-07 00:10:00|982.6|981.6|982.6|981.6|982.7|981.7|982.6|981.6|12
1657152900000|2022-07-07 00:15:00|982.8|981.8|982.7|981.7|982.8|981.8|982.4|981.4|8
1657153200000|2022-07-07 00:20:00|983.5|982.5|983.9|982.9|983.9|982.9|983.3|982.3|23
1657153500000|2022-07-07 00:25:00|984|983|984.2|983.2|984.4|983.4|984|983|36
1657153800000|2022-07-07 00:30:00|984.7|983.7|983.8|982.8|984.7|983.7|983.8|982.8|9
1657154100000|2022-07-07 00:35:00|984.5|983.5|984.9|983.9|984.9|983.9|984.5|983.5|3
1657154400000|2022-07-07 00:40:00|985|984|985.3|984.3|986.1|985.1|985|984|47
1657154700000|2022-07-07 00:45:00|986|985|985.6|984.6|986|985|985.6|984.6|34
1657155000000|2022-07-07 00:50:00|985.4|984.4|985.4|984.4|985.4|984.4|985.4|984.4|4
1657155300000|2022-07-07 00:55:00|985|984|985|984|985.2|984.2|984.9|983.9|20
1657155600000|2022-07-07 01:00:00|984.9|983.9|984|983|985|984|983.2|982.2|58
1657155900000|2022-07-07 01:05:00|983.6|982.6|984.2|983.2|984.2|983.2|983.4|982.4|12
1657156200000|2022-07-07 01:10:00|983.4|982.4|982.8|981.8|983.4|982.4|982.2|981.2|53
1657156500000|2022-07-07 01:15:00|982.7|981.7|979.9|978.9|982.7|981.7|979.8|978.8|214
1657156800000|2022-07-07 01:20:00|980.3|979.3|981|980|981|980|979.1|978.1|68
1657157100000|2022-07-07 01:25:00|981.7|980.7|981.6|980.6|982.9|981.9|981.6|980.6|23
1657157400000|2022-07-07 01:30:00|981.5|980.5|981.1|980.1|981.8|980.8|981.1|980.1|95
1657157700000|2022-07-07 01:35:00|981.2|980.2|979.7|978.7|981.4|980.4|979.4|978.4|39
1657158000000|2022-07-07 01:40:00|979.3|978.3|978.9|977.9|979.8|978.8|978.2|977.2|81
1657158300000|2022-07-07 01:45:00|978.3|977.3|978.8|977.8|978.9|977.9|977.4|976.4|43
1657158600000|2022-07-07 01:50:00|979.8|978.8|981|980|981|980|979.8|978.8|14
1657158900000|2022-07-07 01:55:00|981.1|980.1|982.6|981.6|982.6|981.6|980.7|979.7|60
1657159200000|2022-07-07 02:00:00|983.3|982.3|986.2|985.2|987.3|986.3|983.2|982.2|401
1657159500000|2022-07-07 02:05:00|986|985|985.8|984.8|986.8|985.8|985.4|984.4|82
1657159800000|2022-07-07 02:10:00|985.9|984.9|985.3|984.3|985.9|984.9|984.6|983.6|88
1657160100000|2022-07-07 02:15:00|985.6|984.6|987.3|986.3|987.6|986.6|985.6|984.6|55
1657160400000|2022-07-07 02:20:00|987.1|986.1|987.1|986.1|987.5|986.5|986.8|985.8|13
1657160700000|2022-07-07 02:25:00|986.9|985.9|986.7|985.7|987.1|986.1|986.7|985.7|11
1657161000000|2022-07-07 02:30:00|986.5|985.5|987.4|986.4|987.4|986.4|986.3|985.3|50
1657161300000|2022-07-07 02:35:00|988.2|987.2|988.8|987.8|988.8|987.8|988.1|987.1|15
1657161600000|2022-07-07 02:40:00|989.7|988.7|990.8|989.8|990.8|989.8|989.7|988.7|15
1657161900000|2022-07-07 02:45:00|991|990|991.6|990.6|991.6|990.6|990.7|989.7|27
1657162200000|2022-07-07 02:50:00|991.7|990.7|990.3|989.3|991.7|990.7|990.2|989.2|22
1657162500000|2022-07-07 02:55:00|990.2|989.2|990.6|989.6|990.6|989.6|989.9|988.9|21
1657162800000|2022-07-07 03:00:00|990.5|989.5|989.8|988.8|990.5|989.5|989.7|988.7|14
1657163100000|2022-07-07 03:05:00|989.3|988.3|989.3|988.3|989.3|988.3|988.9|987.9|23
1657163400000|2022-07-07 03:10:00|989.5|988.5|990.6|989.6|990.7|989.7|989.5|988.5|39
1657163700000|2022-07-07 03:15:00|990.7|989.7|992.1|991.1|992.2|991.2|990.5|989.5|24
1657164000000|2022-07-07 03:20:00|992.2|991.2|992|991|992.2|991.2|991.8|990.8|16
1657164300000|2022-07-07 03:25:00|991.7|990.7|991.7|990.7|991.7|990.7|991.4|990.4|3
1657164600000|2022-07-07 03:30:00|991|990|990.9|989.9|991.2|990.2|990.9|989.9|16
1657164900000|2022-07-07 03:35:00|991.3|990.3|991.1|990.1|991.5|990.5|991.1|990.1|28
1657165200000|2022-07-07 03:40:00|991.4|990.4|991.7|990.7|991.8|990.8|991.3|990.3|29
1657165500000|2022-07-07 03:45:00|991.8|990.8|991.3|990.3|992.2|991.2|991.3|990.3|30
1657165800000|2022-07-07 03:50:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|5
1657166100000|2022-07-07 03:55:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|3
1657166400000|2022-07-07 04:00:00|991.1|990.1|991.4|990.4|991.4|990.4|991.1|990.1|3
1657166700000|2022-07-07 04:05:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|4
1657167000000|2022-07-07 04:10:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|1
1657167300000|2022-07-07 04:15:00|991.2|990.2|991.4|990.4|991.6|990.6|991.2|990.2|14
1657167600000|2022-07-07 04:20:00|991|990|991.1|990.1|991.1|990.1|990.8|989.8|9
1657167900000|2022-07-07 04:25:00|991|990|990.7|989.7|991|990|990.6|989.6|11
1657168200000|2022-07-07 04:30:00|990.6|989.6|991.2|990.2|991.2|990.2|990.6|989.6|19
1657168500000|2022-07-07 04:35:00|991.1|990.1|991.2|990.2|991.2|990.2|991.1|990.1|2
1657169100000|2022-07-07 04:45:00|991.7|990.7|991.8|990.8|991.8|990.8|991.7|990.7|3
1657169400000|2022-07-07 04:50:00|991.9|990.9|991.9|990.9|991.9|990.9|991.7|990.7|16
1657169700000|2022-07-07 04:55:00|991.8|990.8|991.8|990.8|992|991|991.7|990.7|26
1657170000000|2022-07-07 05:00:00|991.7|990.7|992.5|991.5|992.6|991.6|991.7|990.7|83
1657170300000|2022-07-07 05:05:00|992.2|991.2|993|992|993.6|992.6|992.1|991.1|115
1657170600000|2022-07-07 05:10:00|993.2|992.2|994.4|993.4|994.6|993.6|993.2|992.2|61
1657170900000|2022-07-07 05:15:00|994.7|993.7|995.1|994.1|996.2|995.2|994.7|993.7|159
1657171200000|2022-07-07 05:20:00|994.9|993.9|994.7|993.7|994.9|993.9|994.4|993.4|10
1657171500000|2022-07-07 05:25:00|994.5|993.5|994.8|993.8|994.8|993.8|994.1|993.1|12
1657171800000|2022-07-07 05:30:00|995.1|994.1|993.7|992.7|995.2|994.2|993.5|992.5|34
1657172100000|2022-07-07 05:35:00|993.8|992.8|992.6|991.6|993.9|992.9|992.6|991.6|19
1657172400000|2022-07-07 05:40:00|992.5|991.5|991.7|990.7|992.5|991.5|991.7|990.7|32
1657172700000|2022-07-07 05:45:00|991.5|990.5|992.3|991.3|992.8|991.8|991.5|990.5|48
1657173000000|2022-07-07 05:50:00|992.6|991.6|992.6|991.6|993|992|992.6|991.6|19
1657173300000|2022-07-07 05:55:00|993.5|992.5|993.9|992.9|994.1|993.1|993.5|992.5|17
1657173600000|2022-07-07 06:00:00|993.5|992.5|992.4|991.4|993.6|992.6|992.4|991.4|14
1657173900000|2022-07-07 06:05:00|992.3|991.3|992.3|991.3|992.7|991.7|991.9|990.9|20
1657174200000|2022-07-07 06:10:00|993|992|991.9|990.9|993|992|991.2|990.2|25
1657174500000|2022-07-07 06:15:00|991.8|990.8|992.1|991.1|992.3|991.3|991.6|990.6|22
1657174800000|2022-07-07 06:20:00|992.4|991.4|992|991|992.4|991.4|992|991|8
1657175100000|2022-07-07 06:25:00|991.7|990.7|992.5|991.5|992.5|991.5|991.6|990.6|8
1657175400000|2022-07-07 06:30:00|992.7|991.7|991.5|990.5|993.1|992.1|991.5|990.5|46
1657175700000|2022-07-07 06:35:00|991.8|990.8|991.1|990.1|991.9|990.9|991.1|990.1|30
1657176000000|2022-07-07 06:40:00|991.3|990.3|991.6|990.6|991.9|990.9|991.1|990.1|112
1657176300000|2022-07-07 06:45:00|991.4|990.4|992.2|991.2|992.3|991.3|991.2|990.2|75
1657176600000|2022-07-07 06:50:00|992.1|991.1|992.5|991.5|992.9|991.9|992.1|991.1|130
1657176900000|2022-07-07 06:55:00|992.4|991.4|991.1|990.1|992.4|991.4|991|990|79
1657177200000|2022-07-07 07:00:00|991.2|990.2|991.2|990.2|992.1|991.1|991.2|990.2|220
1657177500000|2022-07-07 07:05:00|991.4|990.4|992|991|992.6|991.6|991.4|990.4|212
1657177800000|2022-07-07 07:10:00|991.7|990.7|991.1|990.1|992.3|991.3|991|990|104
1657178100000|2022-07-07 07:15:00|991.2|990.2|991.3|990.3|991.5|990.5|990.3|989.3|163
1657178400000|2022-07-07 07:20:00|991.2|990.2|992.7|991.7|992.7|991.7|991.1|990.1|367
1657178700000|2022-07-07 07:25:00|992.8|991.8|992.1|991.1|992.8|991.8|991.8|990.8|253
1657179000000|2022-07-07 07:30:00|992.2|991.2|992.7|991.7|993.5|992.5|992.2|991.2|510
1657179300000|2022-07-07 07:35:00|992.8|991.8|992.2|991.2|992.9|991.9|992.1|991.1|218
1657179600000|2022-07-07 07:40:00|992.3|991.3|992.3|991.3|992.6|991.6|992.1|991.1|602
1657179900000|2022-07-07 07:45:00|992.2|991.2|992.9|991.9|992.9|991.9|992.2|991.2|219
1657180200000|2022-07-07 07:50:00|993|992|992.8|991.8|993.1|992.1|992.7|991.7|173
1657180500000|2022-07-07 07:55:00|992.9|991.9|992.9|991.9|993.4|992.4|992.7|991.7|159
1657180800000|2022-07-07 08:00:00|993.1|992.1|993.5|992.5|993.8|992.8|993|992|271
1657181100000|2022-07-07 08:05:00|993.4|992.4|995.2|994.2|995.3|994.3|993.2|992.2|937
1657181400000|2022-07-07 08:10:00|995.3|994.3|994.9|993.9|995.3|994.3|994.3|993.3|332
1657181700000|2022-07-07 08:15:00|995|994|994.6|993.6|995|994|994.6|993.6|90
1657182000000|2022-07-07 08:20:00|994.8|993.8|995|994|995.1|994.1|994.8|993.8|153
1657182300000|2022-07-07 08:25:00|995.2|994.2|994.4|993.4|995.2|994.2|994.3|993.3|570
1657182600000|2022-07-07 08:30:00|994.5|993.5|994.1|993.1|994.5|993.5|994|993|268
1657182900000|2022-07-07 08:35:00|994.2|993.2|993.7|992.7|994.3|993.3|993.1|992.1|241
1657183200000|2022-07-07 08:40:00|993.6|992.6|992.4|991.4|993.6|992.6|992.4|991.4|276
1657183500000|2022-07-07 08:45:00|992.3|991.3|992.1|991.1|992.4|991.4|991.8|990.8|198
1657183800000|2022-07-07 08:50:00|992.2|991.2|992.6|991.6|992.7|991.7|992.2|991.2|197
1657184100000|2022-07-07 08:55:00|992.5|991.5|993.3|992.3|994.8|993.8|991.8|990.8|1319
1657184400000|2022-07-07 09:00:00|993.1|992.1|994.5|993.5|996.3|995.3|992.4|991.4|1510
1657184700000|2022-07-07 09:05:00|994.4|993.4|994.9|993.9|994.9|993.9|993.8|992.8|176
1657185000000|2022-07-07 09:10:00|995|994|995.7|994.7|995.7|994.7|995|994|123
1657185300000|2022-07-07 09:15:00|995.9|994.9|997.4|996.4|997.7|996.7|995.9|994.9|315
1657185600000|2022-07-07 09:20:00|997.8|996.8|996.8|995.8|997.9|996.9|996.7|995.7|109
1657185900000|2022-07-07 09:25:00|996.9|995.9|996.4|995.4|997|996|996.4|995.4|50
1657186200000|2022-07-07 09:30:00|996.5|995.5|997|996|997.1|996.1|996.2|995.2|70
1657186500000|2022-07-07 09:35:00|997.1|996.1|997.3|996.3|997.5|996.5|997.1|996.1|65
1657186800000|2022-07-07 09:40:00|997.4|996.4|997|996|997.5|996.5|997|996|157
1657187100000|2022-07-07 09:45:00|996.9|995.9|997.1|996.1|997.2|996.2|996.5|995.5|372
1657187400000|2022-07-07 09:50:00|997|996|996.7|995.7|997.2|996.2|996.7|995.7|119
1657187700000|2022-07-07 09:55:00|996.8|995.8|996.6|995.6|996.8|995.8|996.5|995.5|57
1657188000000|2022-07-07 10:00:00|996.4|995.4|996.3|995.3|996.6|995.6|996.1|995.1|89
1657188300000|2022-07-07 10:05:00|996.2|995.2|996.5|995.5|996.8|995.8|996.2|995.2|70
1657188600000|2022-07-07 10:10:00|996.4|995.4|996.7|995.7|996.9|995.9|996.4|995.4|91
1657188900000|2022-07-07 10:15:00|996.9|995.9|996.5|995.5|997|996|996.2|995.2|153
1657189200000|2022-07-07 10:20:00|996.4|995.4|996.9|995.9|997|996|996|995|217
1657189500000|2022-07-07 10:25:00|997|996|997.3|996.3|997.4|996.4|996.8|995.8|167
1657189800000|2022-07-07 10:30:00|997.4|996.4|997.2|996.2|997.7|996.7|997.1|996.1|227
1657190100000|2022-07-07 10:35:00|997.1|996.1|996.8|995.8|997.2|996.2|996.7|995.7|129
1657190400000|2022-07-07 10:40:00|997|996|997.1|996.1|997.2|996.2|997|996|72
1657190700000|2022-07-07 10:45:00|997|996|997|996|997.2|996.2|997|996|110
1657191000000|2022-07-07 10:50:00|996.9|995.9|997|996|997.2|996.2|996.7|995.7|96
1657191300000|2022-07-07 10:55:00|997.1|996.1|997.5|996.5|997.5|996.5|996.6|995.6|444
1657191600000|2022-07-07 11:00:00|997.4|996.4|997.2|996.2|997.5|996.5|997.1|996.1|271
1657191900000|2022-07-07 11:05:00|997.1|996.1|997|996|997.2|996.2|996.9|995.9|74
1657192200000|2022-07-07 11:10:00|997.1|996.1|997.1|996.1|997.2|996.2|996.9|995.9|77
1657192500000|2022-07-07 11:15:00|997|996|997.1|996.1|997.3|996.3|997|996|135
1657192800000|2022-07-07 11:20:00|997|996|996.6|995.6|997|996|996.6|995.6|116
1657193100000|2022-07-07 11:25:00|996.8|995.8|996.6|995.6|997.1|996.1|996.6|995.6|180
1657193400000|2022-07-07 11:30:00|996.5|995.5|997.2|996.2|997.2|996.2|996.5|995.5|212
1657193700000|2022-07-07 11:35:00|997.1|996.1|997.2|996.2|997.3|996.3|997.1|996.1|177
1657194000000|2022-07-07 11:40:00|997.3|996.3|997.1|996.1|997.3|996.3|997.1|996.1|227
1657194300000|2022-07-07 11:45:00|997.2|996.2|997|996|997.2|996.2|996.7|995.7|160
1657194600000|2022-07-07 11:50:00|997.1|996.1|997.1|996.1|997.3|996.3|996.8|995.8|169
1657194900000|2022-07-07 11:55:00|997.2|996.2|997.1|996.1|997.3|996.3|997.1|996.1|271
1657195200000|2022-07-07 12:00:00|997.2|996.2|997.5|996.5|997.6|996.6|997.1|996.1|495
1657195500000|2022-07-07 12:05:00|997.6|996.6|997.4|996.4|997.7|996.7|997.4|996.4|228
1657195800000|2022-07-07 12:10:00|997.3|996.3|997.5|996.5|997.6|996.6|997.3|996.3|140
1657196100000|2022-07-07 12:15:00|997.4|996.4|996.9|995.9|998.3|997.3|996.9|995.9|1292
1657196400000|2022-07-07 12:20:00|997|996|997.5|996.5|997.7|996.7|996.9|995.9|112
1657196700000|2022-07-07 12:25:00|997.6|996.6|997.9|996.9|997.9|996.9|997.4|996.4|169
1657197000000|2022-07-07 12:30:00|997.8|996.8|996.7|995.7|998.2|997.2|996.6|995.6|378
1657197300000|2022-07-07 12:35:00|996.8|995.8|997.4|996.4|997.6|996.6|996.8|995.8|249
1657197600000|2022-07-07 12:40:00|997.3|996.3|998.3|997.3|998.3|997.3|997.3|996.3|210
1657197900000|2022-07-07 12:45:00|998.2|997.2|998|997|998.5|997.5|997.5|996.5|209
1657198200000|2022-07-07 12:50:00|998.1|997.1|998.7|997.7|998.7|997.7|998.1|997.1|193
1657198500000|2022-07-07 12:55:00|998.6|997.6|997.6|996.6|998.7|997.7|997.3|996.3|440
1657198800000|2022-07-07 13:00:00|997.5|996.5|998|997|998.3|997.3|997.3|996.3|318
1657199100000|2022-07-07 13:05:00|998.1|997.1|997.8|996.8|998.2|997.2|997.5|996.5|298
1657199400000|2022-07-07 13:10:00|997.9|996.9|998.4|997.4|998.6|997.6|997.8|996.8|491
1657199700000|2022-07-07 13:15:00|998.3|997.3|997.8|996.8|998.6|997.6|997.6|996.6|485
1657200000000|2022-07-07 13:20:00|997.7|996.7|998|997|998.3|997.3|997.7|996.7|224
1657200300000|2022-07-07 13:25:00|998.1|997.1|999|998|999.2|998.2|998.1|997.1|999
1657200600000|2022-07-07 13:30:00|998.8|998.3|1002.8|1002.3|1002.8|1002.3|998.8|998.3|9069
1657200900000|2022-07-07 13:35:00|1002.9|1002.4|1004.5|1004|1004.8|1004.3|1002.7|1002.2|4524
1657201200000|2022-07-07 13:40:00|1004.6|1004.1|1006.6|1006.1|1006.6|1006.1|1004.5|1004|3338
1657201500000|2022-07-07 13:45:00|1006.7|1006.2|1007.5|1007|1007.5|1007|1005.8|1005.3|2819
1657201800000|2022-07-07 13:50:00|1007.6|1007.1|1007.8|1007.3|1007.8|1007.3|1006.5|1006|2973
1657202100000|2022-07-07 13:55:00|1007.9|1007.4|1008.4|1007.9|1008.4|1007.9|1007.6|1007.1|2344
1657202400000|2022-07-07 14:00:00|1008.5|1008|1005.6|1005.1|1008.5|1008|1005.3|1004.8|2687
1657202700000|2022-07-07 14:05:00|1005.5|1005|1006.5|1006|1006.6|1006.1|1005.1|1004.6|1857
1657203000000|2022-07-07 14:10:00|1006.6|1006.1|1007.2|1006.7|1007.7|1007.2|1006.6|1006.1|2743
1657203300000|2022-07-07 14:15:00|1007.3|1006.8|1006.6|1006.1|1008|1007.5|1006.3|1005.8|1105
1657203600000|2022-07-07 14:20:00|1006.5|1006|1006.1|1005.6|1006.8|1006.3|1005.7|1005.2|730
1657203900000|2022-07-07 14:25:00|1006|1005.5|1007.3|1006.8|1007.3|1006.8|1006|1005.5|1347
1657204200000|2022-07-07 14:30:00|1007.4|1006.9|1007.7|1007.2|1008.2|1007.7|1007.1|1006.6|2040
1657204500000|2022-07-07 14:35:00|1007.6|1007.1|1007.8|1007.3|1007.9|1007.4|1006.8|1006.3|953
1657204800000|2022-07-07 14:40:00|1007.7|1007.2|1008.3|1007.8|1008.5|1008|1007.6|1007.1|1484
1657205100000|2022-07-07 14:45:00|1008.4|1007.9|1009.2|1008.7|1009.3|1008.8|1007.7|1007.2|1379
1657205400000|2022-07-07 14:50:00|1009.1|1008.6|1009.6|1009.1|1009.8|1009.3|1008.9|1008.4|1395
1657205700000|2022-07-07 14:55:00|1009.7|1009.2|1008.6|1008.1|1009.7|1009.2|1008.4|1007.9|1347
1657206000000|2022-07-07 15:00:00|1008.7|1008.2|1008.7|1008.2|1008.8|1008.3|1008.1|1007.6|1205
1657206300000|2022-07-07 15:05:00|1008.8|1008.3|1008.5|1008|1009.3|1008.8|1008.5|1008|1085
1657206600000|2022-07-07 15:10:00|1008.4|1007.9|1008.1|1007.6|1008.6|1008.1|1008|1007.5|718
1657206900000|2022-07-07 15:15:00|1008|1007.5|1008.1|1007.6|1008.8|1008.3|1008|1007.5|1128
1657207200000|2022-07-07 15:20:00|1008|1007.5|1007|1006.5|1008.2|1007.7|1006.7|1006.2|1230
1657207500000|2022-07-07 15:25:00|1007.2|1006.7|1007.2|1006.7|1007.6|1007.1|1006.8|1006.3|943
1657207800000|2022-07-07 15:30:00|1007.1|1006.6|1007.2|1006.7|1007.3|1006.8|1006.6|1006.1|1079
1657208100000|2022-07-07 15:35:00|1007.3|1006.8|1007.2|1006.7|1007.5|1007|1007|1006.5|537
1657208400000|2022-07-07 15:40:00|1007.1|1006.6|1007.7|1007.2|1007.9|1007.4|1006.9|1006.4|823
1657208700000|2022-07-07 15:45:00|1007.6|1007.1|1007.8|1007.3|1008.2|1007.7|1007.6|1007.1|663
1657209000000|2022-07-07 15:50:00|1007.9|1007.4|1007.1|1006.6|1008|1007.5|1007|1006.5|574
1657209300000|2022-07-07 15:55:00|1007.2|1006.7|1007.6|1007.1|1007.6|1007.1|1007|1006.5|654
1657209600000|2022-07-07 16:00:00|1007.5|1007|1008.2|1007.7|1008.2|1007.7|1007.4|1006.9|804
1657209900000|2022-07-07 16:05:00|1008.1|1007.6|1008.2|1007.7|1008.2|1007.7|1007.7|1007.2|466
1657210200000|2022-07-07 16:10:00|1008.3|1007.8|1008.1|1007.6|1008.5|1008|1007.9|1007.4|387
1657210500000|2022-07-07 16:15:00|1008|1007.5|1008.7|1008.2|1008.7|1008.2|1007.9|1007.4|653
1657210800000|2022-07-07 16:20:00|1008.6|1008.1|1008.7|1008.2|1008.8|1008.3|1008.1|1007.6|530
1657211100000|2022-07-07 16:25:00|1008.6|1008.1|1008.8|1008.3|1009|1008.5|1008.4|1007.9|303
1657211400000|2022-07-07 16:30:00|1008.7|1008.2|1009.2|1008.7|1009.3|1008.8|1008.7|1008.2|471
1657211700000|2022-07-07 16:35:00|1009.3|1008.8|1008.8|1008.3|1009.5|1009|1008.8|1008.3|454
1657212000000|2022-07-07 16:40:00|1008.9|1008.4|1009.1|1008.6|1009.2|1008.7|1008.9|1008.4|765
1657212300000|2022-07-07 16:45:00|1009.2|1008.7|1008.9|1008.4|1009.5|1009|1008.9|1008.4|1114
1657212600000|2022-07-07 16:50:00|1008.8|1008.3|1008.6|1008.1|1008.9|1008.4|1008.5|1008|814
1657212900000|2022-07-07 16:55:00|1008.5|1008|1009|1008.5|1009|1008.5|1008.5|1008|781
1657213200000|2022-07-07 17:00:00|1009.1|1008.6|1008.8|1008.3|1009.3|1008.8|1008.7|1008.2|775
1657213500000|2022-07-07 17:05:00|1008.7|1008.2|1009.2|1008.7|1009.2|1008.7|1008.3|1007.8|618
1657213800000|2022-07-07 17:10:00|1009.1|1008.6|1008.4|1007.9|1009.2|1008.7|1008.1|1007.6|851
1657214100000|2022-07-07 17:15:00|1008.3|1007.8|1008.3|1007.8|1008.4|1007.9|1007.9|1007.4|499
1657214400000|2022-07-07 17:20:00|1008.2|1007.7|1008.1|1007.6|1008.4|1007.9|1007.8|1007.3|542
1657214700000|2022-07-07 17:25:00|1008.2|1007.7|1007.8|1007.3|1008.4|1007.9|1007.7|1007.2|617
1657215000000|2022-07-07 17:30:00|1007.6|1007.1|1008.7|1008.2|1008.7|1008.2|1007.6|1007.1|598
1657215300000|2022-07-07 17:35:00|1008.6|1008.1|1008.7|1008.2|1008.8|1008.3|1008.3|1007.8|387
1657215600000|2022-07-07 17:40:00|1008.5|1008|1008.8|1008.3|1008.9|1008.4|1008.4|1007.9|268
1657215900000|2022-07-07 17:45:00|1008.9|1008.4|1009|1008.5|1009.1|1008.6|1008.7|1008.2|368
1657216200000|2022-07-07 17:50:00|1009.1|1008.6|1009.3|1008.8|1009.3|1008.8|1008.6|1008.1|362
1657216500000|2022-07-07 17:55:00|1009.2|1008.7|1009.3|1008.8|1009.5|1009|1009.2|1008.7|682
1657216800000|2022-07-07 18:00:00|1009.2|1008.7|1008.5|1008|1009.5|1009|1008.5|1008|2325
1657217100000|2022-07-07 18:05:00|1008.6|1008.1|1009|1008.5|1009.4|1008.9|1008.6|1008.1|559
1657217400000|2022-07-07 18:10:00|1008.9|1008.4|1008.9|1008.4|1009.1|1008.6|1008.7|1008.2|878
1657217700000|2022-07-07 18:15:00|1008.8|1008.3|1008.6|1008.1|1009|1008.5|1008.6|1008.1|716
1657218000000|2022-07-07 18:20:00|1008.7|1008.2|1008.8|1008.3|1008.8|1008.3|1008.2|1007.7|2947
1657218300000|2022-07-07 18:25:00|1008.7|1008.2|1009|1008.5|1009.1|1008.6|1008.6|1008.1|762
1657218600000|2022-07-07 18:30:00|1008.9|1008.4|1008.4|1007.9|1009.2|1008.7|1008.4|1007.9|559
1657218900000|2022-07-07 18:35:00|1008.3|1007.8|1008.5|1008|1008.7|1008.2|1008.1|1007.6|1212
1657219200000|2022-07-07 18:40:00|1008.4|1007.9|1007.8|1007.3|1008.4|1007.9|1007.6|1007.1|1000
1657219500000|2022-07-07 18:45:00|1007.7|1007.2|1008|1007.5|1008.2|1007.7|1007.6|1007.1|881
1657219800000|2022-07-07 18:50:00|1008.1|1007.6|1007.7|1007.2|1008.1|1007.6|1007.5|1007|2495
1657220100000|2022-07-07 18:55:00|1007.8|1007.3|1007.7|1007.2|1008|1007.5|1007.4|1006.9|1817
1657220400000|2022-07-07 19:00:00|1007.6|1007.1|1007.7|1007.2|1007.9|1007.4|1007.3|1006.8|1075
1657220700000|2022-07-07 19:05:00|1007.8|1007.3|1007.6|1007.1|1008|1007.5|1007.2|1006.7|1095
1657221000000|2022-07-07 19:10:00|1007.5|1007|1007.4|1006.9|1007.6|1007.1|1007.3|1006.8|1236
1657221300000|2022-07-07 19:15:00|1007.5|1007|1007.5|1007|1007.7|1007.2|1007|1006.5|1505
1657221600000|2022-07-07 19:20:00|1007.6|1007.1|1006.5|1006|1007.7|1007.2|1006.5|1006|1578
1657221900000|2022-07-07 19:25:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1006.1|1005.6|1107
1657222200000|2022-07-07 19:30:00|1006.6|1006.1|1006.3|1005.8|1007.1|1006.6|1006.2|1005.7|1670
1657222500000|2022-07-07 19:35:00|1006.1|1005.6|1005.5|1005|1006.6|1006.1|1005.5|1005|1424
1657222800000|2022-07-07 19:40:00|1005.4|1004.9|1005.9|1005.4|1006.4|1005.9|1005.4|1004.9|1248
1657223100000|2022-07-07 19:45:00|1005.8|1005.3|1005.6|1005.1|1006.1|1005.6|1005.5|1005|880
1657223400000|2022-07-07 19:50:00|1005.7|1005.2|1005.6|1005.1|1006.2|1005.7|1005.5|1005|1764
1657223700000|2022-07-07 19:55:00|1005.5|1005|1005.9|1005.4|1006.4|1005.9|1005.2|1004.7|7151
1657224000000|2022-07-07 20:00:00|1006|1005|1005.7|1004.7|1006|1005|1005.3|1004.3|1145
1657224300000|2022-07-07 20:05:00|1005.8|1004.8|1006.1|1005.1|1006.1|1005.1|1005.8|1004.8|281
1657224600000|2022-07-07 20:10:00|1005.9|1004.9|1005.7|1004.7|1006.1|1005.1|1005.7|1004.7|153
1657224900000|2022-07-07 20:15:00|1005.6|1004.6|1005.6|1004.6|1005.7|1004.7|1005.3|1004.3|184
1657225200000|2022-07-07 20:20:00|1005.7|1004.7|1005.6|1004.6|1005.7|1004.7|1005.3|1004.3|77
1657225500000|2022-07-07 20:25:00|1005.5|1004.5|1005.4|1004.4|1005.6|1004.6|1005.4|1004.4|12
1657225800000|2022-07-07 20:30:00|1005.5|1004.5|1005.2|1004.2|1005.5|1004.5|1005|1004|24
1657226100000|2022-07-07 20:35:00|1005.4|1004.4|1005.2|1004.2|1005.4|1004.4|1005|1004|45
1657226400000|2022-07-07 20:40:00|1005.1|1004.1|1005|1004|1005.1|1004.1|1005|1004|12
1657226700000|2022-07-07 20:45:00|1005.1|1004.1|1004.5|1003.5|1005.3|1004.3|1004.3|1003.3|191
1657227000000|2022-07-07 20:50:00|1004.8|1003.8|1004.5|1003.5|1004.8|1003.8|1004.4|1003.4|54
1657227300000|2022-07-07 20:55:00|1004.6|1003.6|1004.2|1003.2|1004.6|1003.6|1003.9|1002.9|256
1657227600000|2022-07-07 21:00:00|1004.7|1003.7|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|2
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1004.6|1002.6|1004.7|1002.7|1003.8|1001.8|0
1657231500000|2022-07-07 22:05:00|1004.7|1002.7|1004.8|1002.8|1005|1003|1004.6|1002.6|0
1657231800000|2022-07-07 22:10:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.6|1002.6|0
1657232100000|2022-07-07 22:15:00|1004.9|1002.9|1004.6|1002.6|1004.9|1002.9|1004.6|1002.6|0
1657232400000|2022-07-07 22:20:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|0
1657232700000|2022-07-07 22:25:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.7|1002.7|0
1657233000000|2022-07-07 22:30:00|1004.8|1002.8|1004.4|1002.4|1004.8|1002.8|1004.3|1002.3|0
1657233300000|2022-07-07 22:35:00|1004.3|1002.3|1004|1002|1004.5|1002.5|1004|1002|0
1657233600000|2022-07-07 22:40:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|0
1657233900000|2022-07-07 22:45:00|1004|1002|1004.2|1002.2|1004.5|1002.5|1003.9|1001.9|0
1657234200000|2022-07-07 22:50:00|1004.3|1002.3|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|0
1657234500000|2022-07-07 22:55:00|1004.5|1002.5|1004.7|1002.7|1004.8|1002.8|1004.3|1002.3|0
1657234800000|2022-07-07 23:00:00|1004.8|1002.8|1004.4|1002.4|1004.9|1002.9|1004.2|1002.2|0
1657235100000|2022-07-07 23:05:00|1004.3|1002.3|1003.7|1001.7|1004.3|1002.3|1003.5|1001.5|0
1657235400000|2022-07-07 23:10:00|1003.8|1001.8|1003.9|1001.9|1004.1|1002.1|1003.6|1001.6|0
1657235700000|2022-07-07 23:15:00|1004|1002|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|0
1657236000000|2022-07-07 23:20:00|1003.8|1001.8|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1657236300000|2022-07-07 23:25:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004|1002|0
1657236600000|2022-07-07 23:30:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1003.9|1001.9|0
1657236900000|2022-07-07 23:35:00|1004.2|1002.2|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|0
1657237200000|2022-07-07 23:40:00|1004.1|1002.1|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1657237500000|2022-07-07 23:45:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1003.9|1001.9|0
1657237800000|2022-07-07 23:50:00|1004.4|1002.4|1004.3|1002.3|1004.4|1002.4|1004|1002|0
1657238100000|2022-07-07 23:55:00|1004.2|1002.2|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|0
1657238400000|2022-07-08 00:00:00|1004.4|1003.4|1003.5|1002.5|1005.4|1004.4|1003.4|1002.4|271
1657238700000|2022-07-08 00:05:00|1003.4|1002.4|1002.2|1001.2|1003.4|1002.4|1001.9|1000.9|101
1657239000000|2022-07-08 00:10:00|1002.3|1001.3|1002.7|1001.7|1002.7|1001.7|1002.2|1001.2|74
1657239300000|2022-07-08 00:15:00|1002.9|1001.9|1003.3|1002.3|1003.7|1002.7|1002.7|1001.7|68
1657239600000|2022-07-08 00:20:00|1003.5|1002.5|1003.7|1002.7|1003.7|1002.7|1003.3|1002.3|32
1657239900000|2022-07-08 00:25:00|1003.9|1002.9|1003.9|1002.9|1004.1|1003.1|1003.3|1002.3|80
1657240200000|2022-07-08 00:30:00|1003.8|1002.8|1003.8|1002.8|1004.1|1003.1|1003.7|1002.7|20
1657240500000|2022-07-08 00:35:00|1004.1|1003.1|1004.4|1003.4|1004.4|1003.4|1004|1003|14
1657240800000|2022-07-08 00:40:00|1004.3|1003.3|1004.8|1003.8|1005.4|1004.4|1004.3|1003.3|25
1657241100000|2022-07-08 00:45:00|1005.9|1004.9|1006.1|1005.1|1006.3|1005.3|1005.6|1004.6|49
1657241400000|2022-07-08 00:50:00|1006|1005|1006.4|1005.4|1006.6|1005.6|1005.7|1004.7|21
1657241700000|2022-07-08 00:55:00|1006.5|1005.5|1007.2|1006.2|1007.6|1006.6|1006.4|1005.4|111
1657242000000|2022-07-08 01:00:00|1007.4|1006.4|1007.2|1006.2|1008.5|1007.5|1007.2|1006.2|105
1657242300000|2022-07-08 01:05:00|1007.3|1006.3|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|41
1657242600000|2022-07-08 01:10:00|1006.8|1005.8|1007.9|1006.9|1007.9|1006.9|1006.8|1005.8|14
1657242900000|2022-07-08 01:15:00|1009|1008|1008.1|1007.1|1009.9|1008.9|1008.1|1007.1|62
1657243200000|2022-07-08 01:20:00|1007.8|1006.8|1008.2|1007.2|1009|1008|1007.8|1006.8|15
1657243500000|2022-07-08 01:25:00|1008.3|1007.3|1009.4|1008.4|1009.4|1008.4|1008.3|1007.3|43
1657243800000|2022-07-08 01:30:00|1009.2|1008.2|1007.2|1006.2|1009.4|1008.4|1007.1|1006.1|103
1657244100000|2022-07-08 01:35:00|1007|1006|1006|1005|1007|1006|1005.6|1004.6|11
1657244400000|2022-07-08 01:40:00|1005.3|1004.3|1006|1005|1006|1005|1005.2|1004.2|42
1657244700000|2022-07-08 01:45:00|1006.1|1005.1|1005.3|1004.3|1006.2|1005.2|1005.2|1004.2|56
1657245000000|2022-07-08 01:50:00|1005.2|1004.2|1004|1003|1005.3|1004.3|1003.9|1002.9|34
1657245300000|2022-07-08 01:55:00|1004.2|1003.2|1003.9|1002.9|1004.6|1003.6|1003.6|1002.6|44
1657245600000|2022-07-08 02:00:00|1004.2|1003.2|1005.1|1004.1|1005.1|1004.1|1004.2|1003.2|29
1657245900000|2022-07-08 02:05:00|1004.5|1003.5|1003|1002|1004.5|1003.5|1003|1002|25
1657246200000|2022-07-08 02:10:00|1003.1|1002.1|1004.2|1003.2|1004.2|1003.2|1003|1002|22
1657246500000|2022-07-08 02:15:00|1004.3|1003.3|1004|1003|1004.3|1003.3|1003.2|1002.2|36
1657246800000|2022-07-08 02:20:00|1004.2|1003.2|1004.5|1003.5|1005.2|1004.2|1004|1003|7
1657247100000|2022-07-08 02:25:00|1005|1004|1005.5|1004.5|1005.5|1004.5|1004.8|1003.8|52
1657247400000|2022-07-08 02:30:00|1006.4|1005.4|1005.5|1004.5|1006.4|1005.4|1005.2|1004.2|30
1657247700000|2022-07-08 02:35:00|1004.3|1003.3|1005.1|1004.1|1005.1|1004.1|1004.1|1003.1|4
1657248000000|2022-07-08 02:40:00|1005.2|1004.2|1004.4|1003.4|1005.7|1004.7|1004.4|1003.4|40
1657248300000|2022-07-08 02:45:00|1004.3|1003.3|1002.5|1001.5|1004.3|1003.3|1002.1|1001.1|96
1657248600000|2022-07-08 02:50:00|1002.4|1001.4|1003.3|1002.3|1003.3|1002.3|1002.2|1001.2|4
1657248900000|2022-07-08 02:55:00|1003.1|1002.1|1000|999|1003.1|1002.1|999.8|998.8|109
1657249200000|2022-07-08 03:00:00|999.9|998.9|998.4|997.4|1000.1|999.1|998.1|997.1|35
1657249500000|2022-07-08 03:05:00|998.2|997.2|999.1|998.1|999.4|998.4|998.2|997.2|7
1657249800000|2022-07-08 03:10:00|999.2|998.2|1000.7|999.7|1000.9|999.9|998.8|997.8|10
1657250100000|2022-07-08 03:15:00|1001|1000|1000.9|999.9|1001.1|1000.1|1000.5|999.5|9
1657250400000|2022-07-08 03:20:00|1001.1|1000.1|1000.8|999.8|1001.5|1000.5|1000.8|999.8|30
1657250700000|2022-07-08 03:25:00|1001.5|1000.5|1000.2|999.2|1001.9|1000.9|1000.2|999.2|29
1657251000000|2022-07-08 03:30:00|1000.7|999.7|1001.8|1000.8|1002.2|1001.2|1000.7|999.7|33
1657251300000|2022-07-08 03:35:00|1001.7|1000.7|1001.4|1000.4|1001.9|1000.9|1001.4|1000.4|7
1657251600000|2022-07-08 03:40:00|1001.5|1000.5|999.9|998.9|1001.5|1000.5|999.8|998.8|51
1657251900000|2022-07-08 03:45:00|1000|999|1000.3|999.3|1000.3|999.3|999.6|998.6|76
1657252200000|2022-07-08 03:50:00|999.9|998.9|999.8|998.8|999.9|998.9|999.1|998.1|10
1657252500000|2022-07-08 03:55:00|999.6|998.6|998.9|997.9|999.6|998.6|998.9|997.9|5
1657252800000|2022-07-08 04:00:00|999.1|998.1|1000.1|999.1|1000.1|999.1|999|998|19
1657253100000|2022-07-08 04:05:00|1000|999|999.8|998.8|1000|999|999.4|998.4|21
1657253400000|2022-07-08 04:10:00|999.7|998.7|999.4|998.4|999.9|998.9|999.4|998.4|45
1657253700000|2022-07-08 04:15:00|999.3|998.3|998.8|997.8|999.8|998.8|998.8|997.8|98
1657254000000|2022-07-08 04:20:00|998.9|997.9|998.9|997.9|999|998|998.8|997.8|16
1657254300000|2022-07-08 04:25:00|998.8|997.8|999.2|998.2|999.2|998.2|998.8|997.8|12
1657254600000|2022-07-08 04:30:00|999.3|998.3|999.4|998.4|999.8|998.8|999.1|998.1|21
1657254900000|2022-07-08 04:35:00|999.6|998.6|999.4|998.4|999.7|998.7|999.4|998.4|8
1657255200000|2022-07-08 04:40:00|999.3|998.3|999.5|998.5|999.7|998.7|999.2|998.2|15
1657255500000|2022-07-08 04:45:00|999.7|998.7|999.6|998.6|999.7|998.7|999.4|998.4|12
1657255800000|2022-07-08 04:50:00|999.8|998.8|1000.1|999.1|1000.1|999.1|999.7|998.7|8
1657256100000|2022-07-08 04:55:00|1000.2|999.2|1001.2|1000.2|1001.4|1000.4|1000.2|999.2|112
1657256400000|2022-07-08 05:00:00|1001.3|1000.3|1001.2|1000.2|1001.5|1000.5|1000.4|999.4|36
1657256700000|2022-07-08 05:05:00|1000.5|999.5|1000.8|999.8|1001.2|1000.2|1000.5|999.5|29
1657257000000|2022-07-08 05:10:00|1001.2|1000.2|1000.2|999.2|1001.6|1000.6|1000.2|999.2|17
1657257300000|2022-07-08 05:15:00|1000.9|999.9|1000.6|999.6|1001.1|1000.1|1000.6|999.6|4
1657257600000|2022-07-08 05:20:00|1000.8|999.8|1000.5|999.5|1001|1000|1000.5|999.5|21
1657257900000|2022-07-08 05:25:00|999.7|998.7|1000.4|999.4|1000.4|999.4|999.7|998.7|3
1657258200000|2022-07-08 05:30:00|1000.1|999.1|1000.5|999.5|1001|1000|1000.1|999.1|47
1657258500000|2022-07-08 05:35:00|1000.6|999.6|1001|1000|1001.9|1000.9|1000.6|999.6|36
1657258800000|2022-07-08 05:40:00|1000.6|999.6|999.1|998.1|1000.6|999.6|999|998|25
1657259100000|2022-07-08 05:45:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|2
1657259400000|2022-07-08 05:50:00|999.6|998.6|998.5|997.5|999.6|998.6|998.5|997.5|89
1657259700000|2022-07-08 05:55:00|998.4|997.4|998.8|997.8|998.8|997.8|998.2|997.2|47
1657260000000|2022-07-08 06:00:00|998.6|997.6|999.5|998.5|999.6|998.6|998.5|997.5|17
1657260300000|2022-07-08 06:05:00|999.7|998.7|1000.1|999.1|1000.6|999.6|999.5|998.5|16
1657260600000|2022-07-08 06:10:00|1000|999|1000.7|999.7|1001.2|1000.2|999.9|998.9|89
1657260900000|2022-07-08 06:15:00|1000.6|999.6|1000.8|999.8|1001.3|1000.3|1000.5|999.5|90
1657261200000|2022-07-08 06:20:00|1000.9|999.9|999.8|998.8|1000.9|999.9|999.7|998.7|136
1657261500000|2022-07-08 06:25:00|999.9|998.9|999.6|998.6|1000.1|999.1|999.4|998.4|98
1657261800000|2022-07-08 06:30:00|999.5|998.5|999.1|998.1|999.7|998.7|998.9|997.9|40
1657262100000|2022-07-08 06:35:00|998.9|997.9|999.5|998.5|999.5|998.5|998.7|997.7|28
1657262400000|2022-07-08 06:40:00|999.3|998.3|999.4|998.4|999.6|998.6|999|998|27
1657262700000|2022-07-08 06:45:00|999.5|998.5|999.8|998.8|1000.1|999.1|999.3|998.3|112
1657263000000|2022-07-08 06:50:00|999.7|998.7|1000.2|999.2|1000.2|999.2|999.5|998.5|49
1657263300000|2022-07-08 06:55:00|1000.1|999.1|1001.1|1000.1|1001.1|1000.1|1000.1|999.1|47
1657263600000|2022-07-08 07:00:00|1000.9|999.9|1000.9|999.9|1001.3|1000.3|1000.4|999.4|131
1657263900000|2022-07-08 07:05:00|1001|1000|1000.3|999.3|1001|1000|999.9|998.9|127
1657264200000|2022-07-08 07:10:00|1000.2|999.2|1000.3|999.3|1001.1|1000.1|1000|999|171
1657264500000|2022-07-08 07:15:00|1000.2|999.2|1000.3|999.3|1000.8|999.8|1000.1|999.1|145
1657264800000|2022-07-08 07:20:00|1000.4|999.4|1000.5|999.5|1000.8|999.8|1000|999|133
1657265100000|2022-07-08 07:25:00|1000.6|999.6|999.1|998.1|1000.7|999.7|999.1|998.1|196
1657265400000|2022-07-08 07:30:00|999.2|998.2|999.9|998.9|1000|999|999.1|998.1|306
1657265700000|2022-07-08 07:35:00|999.8|998.8|999.2|998.2|1000.3|999.3|999.1|998.1|127
1657266000000|2022-07-08 07:40:00|999.1|998.1|998.5|997.5|999.6|998.6|998.5|997.5|226
1657266300000|2022-07-08 07:45:00|998.6|997.6|999.3|998.3|999.3|998.3|998.4|997.4|91
1657266600000|2022-07-08 07:50:00|999.1|998.1|999.4|998.4|999.5|998.5|998.6|997.6|200
1657266900000|2022-07-08 07:55:00|999.5|998.5|999.7|998.7|999.7|998.7|999.3|998.3|184
1657267200000|2022-07-08 08:00:00|999.5|998.5|1000.2|999.2|1000.2|999.2|999.1|998.1|280
1657267500000|2022-07-08 08:05:00|1000.3|999.3|1001.1|1000.1|1001.1|1000.1|1000.1|999.1|136
1657267800000|2022-07-08 08:10:00|1001|1000|1001|1000|1001.3|1000.3|1000.8|999.8|180
1657268100000|2022-07-08 08:15:00|1000.9|999.9|1000.4|999.4|1001|1000|1000.2|999.2|113
1657268400000|2022-07-08 08:20:00|1000.3|999.3|1000.1|999.1|1000.3|999.3|999.7|998.7|66
1657268700000|2022-07-08 08:25:00|1000|999|999.7|998.7|1000.3|999.3|999.6|998.6|53
1657269000000|2022-07-08 08:30:00|999.5|998.5|999.4|998.4|999.6|998.6|999.1|998.1|176
1657269300000|2022-07-08 08:35:00|999.3|998.3|999|998|999.5|998.5|998.6|997.6|120
1657269600000|2022-07-08 08:40:00|998.9|997.9|999.5|998.5|999.5|998.5|998.9|997.9|42
1657269900000|2022-07-08 08:45:00|999.7|998.7|999.4|998.4|1000|999|999.4|998.4|204
1657270200000|2022-07-08 08:50:00|999.3|998.3|1000.2|999.2|1000.3|999.3|999.3|998.3|98
1657270500000|2022-07-08 08:55:00|1000.3|999.3|999.4|998.4|1000.3|999.3|999.4|998.4|56
1657270800000|2022-07-08 09:00:00|999.3|998.3|998.7|997.7|999.7|998.7|998.3|997.3|105
1657271100000|2022-07-08 09:05:00|998.6|997.6|998.5|997.5|998.8|997.8|998.2|997.2|61
1657271400000|2022-07-08 09:10:00|998.7|997.7|998.5|997.5|998.9|997.9|998.3|997.3|104
1657271700000|2022-07-08 09:15:00|998.3|997.3|998.8|997.8|999.3|998.3|998.3|997.3|58
1657272000000|2022-07-08 09:20:00|998.7|997.7|999.2|998.2|999.2|998.2|998.7|997.7|39
1657272300000|2022-07-08 09:25:00|999.1|998.1|999.6|998.6|999.6|998.6|998.8|997.8|45
1657272600000|2022-07-08 09:30:00|999.7|998.7|1000.2|999.2|1000.3|999.3|999.6|998.6|101
1657272900000|2022-07-08 09:35:00|1000.1|999.1|1000.4|999.4|1000.5|999.5|1000|999|99
1657273200000|2022-07-08 09:40:00|1000.7|999.7|1001.1|1000.1|1001.2|1000.2|1000.5|999.5|49
1657273500000|2022-07-08 09:45:00|1001.2|1000.2|1000.7|999.7|1001.2|1000.2|1000.6|999.6|28
1657273800000|2022-07-08 09:50:00|1000.6|999.6|1000.7|999.7|1000.8|999.8|1000.6|999.6|25
1657274100000|2022-07-08 09:55:00|1000.8|999.8|1001.1|1000.1|1001.6|1000.6|1000.8|999.8|47
1657274400000|2022-07-08 10:00:00|1000.9|999.9|1000.7|999.7|1001.2|1000.2|1000.6|999.6|78
1657274700000|2022-07-08 10:05:00|1000.8|999.8|1001.9|1000.9|1001.9|1000.9|1000.8|999.8|163
1657275000000|2022-07-08 10:10:00|1001.8|1000.8|1002|1001|1002.2|1001.2|1001.6|1000.6|80
1657275300000|2022-07-08 10:15:00|1001.9|1000.9|1002.9|1001.9|1003|1002|1001.8|1000.8|143
1657275600000|2022-07-08 10:20:00|1003.1|1002.1|1003.5|1002.5|1003.5|1002.5|1002.8|1001.8|364
1657275900000|2022-07-08 10:25:00|1003.4|1002.4|1003.7|1002.7|1004.5|1003.5|1003.3|1002.3|305
1657276200000|2022-07-08 10:30:00|1003.9|1002.9|1003.4|1002.4|1004.1|1003.1|1003.4|1002.4|83
1657276500000|2022-07-08 10:35:00|1003.3|1002.3|1003.1|1002.1|1003.5|1002.5|1002.9|1001.9|201
1657276800000|2022-07-08 10:40:00|1003|1002|1003.1|1002.1|1003.2|1002.2|1002.8|1001.8|86
1657277100000|2022-07-08 10:45:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|81
1657277400000|2022-07-08 10:50:00|1002.7|1001.7|1001.7|1000.7|1002.7|1001.7|1001.7|1000.7|99
1657277700000|2022-07-08 10:55:00|1001.6|1000.6|1001.4|1000.4|1001.6|1000.6|1000.7|999.7|106
1657278000000|2022-07-08 11:00:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|136
1657278300000|2022-07-08 11:05:00|1001.2|1000.2|1000.4|999.4|1001.3|1000.3|1000.4|999.4|202
1657278600000|2022-07-08 11:10:00|1000.5|999.5|1001.1|1000.1|1001.3|1000.3|1000.5|999.5|191
1657278900000|2022-07-08 11:15:00|1001.4|1000.4|1001.6|1000.6|1001.8|1000.8|1001.4|1000.4|29
1657279200000|2022-07-08 11:20:00|1001.8|1000.8|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|49
1657279500000|2022-07-08 11:25:00|1002.2|1001.2|1001.5|1000.5|1002.2|1001.2|1001.2|1000.2|41
1657279800000|2022-07-08 11:30:00|1001.8|1000.8|1002.2|1001.2|1002.3|1001.3|1001.7|1000.7|35
1657280100000|2022-07-08 11:35:00|1002.3|1001.3|1002|1001|1002.4|1001.4|1001.8|1000.8|154
1657280400000|2022-07-08 11:40:00|1001.9|1000.9|1001.8|1000.8|1002|1001|1001.4|1000.4|70
1657280700000|2022-07-08 11:45:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1001.8|1000.8|128
1657281000000|2022-07-08 11:50:00|1002.5|1001.5|1002.3|1001.3|1002.8|1001.8|1002.2|1001.2|34
1657281300000|2022-07-08 11:55:00|1002.4|1001.4|1001.6|1000.6|1002.4|1001.4|1001.5|1000.5|35
1657281600000|2022-07-08 12:00:00|1002|1001|1002.7|1001.7|1002.7|1001.7|1001.9|1000.9|65
1657281900000|2022-07-08 12:05:00|1002.5|1001.5|1002.4|1001.4|1002.5|1001.5|1002.2|1001.2|22
1657282200000|2022-07-08 12:10:00|1002.3|1001.3|1002.9|1001.9|1003|1002|1002.3|1001.3|87
1657282500000|2022-07-08 12:15:00|1003.1|1002.1|1002.8|1001.8|1003.3|1002.3|1002.8|1001.8|73
1657282800000|2022-07-08 12:20:00|1002.9|1001.9|1002.8|1001.8|1003.2|1002.2|1002.7|1001.7|139
1657283100000|2022-07-08 12:25:00|1002.9|1001.9|1002.5|1001.5|1002.9|1001.9|1002.2|1001.2|255
1657283400000|2022-07-08 12:30:00|1002.6|1001.6|999.5|998.5|1002.6|1001.6|997.3|996.3|1290
1657283700000|2022-07-08 12:35:00|999.8|998.8|999.4|998.4|1000.4|999.4|998.1|997.1|351
1657284000000|2022-07-08 12:40:00|999.3|998.3|996.8|995.8|999.3|998.3|996.6|995.6|276
1657284300000|2022-07-08 12:45:00|996.9|995.9|995.2|994.2|997.2|996.2|994.3|993.3|323
1657284600000|2022-07-08 12:50:00|995.1|994.1|996.3|995.3|997|996|995|994|313
1657284900000|2022-07-08 12:55:00|996.4|995.4|997.8|996.8|997.8|996.8|996.4|995.4|118
1657285200000|2022-07-08 13:00:00|997.9|996.9|999.8|998.8|1000|999|997.9|996.9|310
1657285500000|2022-07-08 13:05:00|999.9|998.9|999.8|998.8|1000.3|999.3|998.9|997.9|506
1657285800000|2022-07-08 13:10:00|999.7|998.7|1000.6|999.6|1000.7|999.7|999.3|998.3|293
1657286100000|2022-07-08 13:15:00|1000.7|999.7|1001.1|1000.1|1001.2|1000.2|1000.1|999.1|273
1657286400000|2022-07-08 13:20:00|1001.3|1000.3|1001.8|1000.8|1002|1001|1001|1000|210
1657286700000|2022-07-08 13:25:00|1001.9|1000.9|1001.8|1000.8|1002.1|1001.1|1001|1000|571
1657287000000|2022-07-08 13:30:00|1001.5|1001|1000.1|999.6|1002.4|1001.9|999.3|998.8|4255
1657287300000|2022-07-08 13:35:00|1000.2|999.7|1002.8|1002.3|1003.1|1002.6|999.6|999.1|2220
1657287600000|2022-07-08 13:40:00|1002.7|1002.2|1002.4|1001.9|1003.6|1003.1|1001.9|1001.4|1676
1657287900000|2022-07-08 13:45:00|1002.3|1001.8|1000|999.5|1003.2|1002.7|999.9|999.4|1500
1657288200000|2022-07-08 13:50:00|999.9|999.4|998.2|997.7|1000|999.5|998.1|997.6|1383
1657288500000|2022-07-08 13:55:00|998.1|997.6|998.8|998.3|999.8|999.3|998.1|997.6|881
1657288800000|2022-07-08 14:00:00|998.9|998.4|1000.1|999.6|1000.1|999.6|997.7|997.2|1140
1657289100000|2022-07-08 14:05:00|1000|999.5|1000|999.5|1000.3|999.8|998.7|998.2|1126
1657289400000|2022-07-08 14:10:00|999.9|999.4|1002.2|1001.7|1002.2|1001.7|999.6|999.1|813
1657289700000|2022-07-08 14:15:00|1002.3|1001.8|1002.3|1001.8|1002.7|1002.2|1001.9|1001.4|678
1657290000000|2022-07-08 14:20:00|1002.1|1001.6|1003.2|1002.7|1003.3|1002.8|1001.6|1001.1|738
1657290300000|2022-07-08 14:25:00|1003.3|1002.8|1004.9|1004.4|1005.5|1005|1003.3|1002.8|1182
1657290600000|2022-07-08 14:30:00|1005|1004.5|1005.6|1005.1|1006|1005.5|1004.8|1004.3|982
1657290900000|2022-07-08 14:35:00|1005.5|1005|1007|1006.5|1007.6|1007.1|1005.4|1004.9|1074
1657291200000|2022-07-08 14:40:00|1007.1|1006.6|1007.7|1007.2|1007.7|1007.2|1006.4|1005.9|1326
1657291500000|2022-07-08 14:45:00|1007.8|1007.3|1007.2|1006.7|1008.2|1007.7|1007.2|1006.7|1063
1657291800000|2022-07-08 14:50:00|1007.3|1006.8|1005.7|1005.2|1007.4|1006.9|1005.7|1005.2|2153
1657292100000|2022-07-08 14:55:00|1005.6|1005.1|1007|1006.5|1007.5|1007|1005.6|1005.1|539
1657292400000|2022-07-08 15:00:00|1007.3|1006.8|1007.9|1007.4|1007.9|1007.4|1006.9|1006.4|799
1657292700000|2022-07-08 15:05:00|1007.8|1007.3|1008.1|1007.6|1008.3|1007.8|1007|1006.5|1005
1657293000000|2022-07-08 15:10:00|1008.2|1007.7|1007.7|1007.2|1008.4|1007.9|1007.6|1007.1|1367
1657293300000|2022-07-08 15:15:00|1007.8|1007.3|1007.3|1006.8|1008.1|1007.6|1007|1006.5|905
1657293600000|2022-07-08 15:20:00|1007.2|1006.7|1007.8|1007.3|1008.2|1007.7|1007.2|1006.7|995
1657293900000|2022-07-08 15:25:00|1008|1007.5|1008.7|1008.2|1008.9|1008.4|1007.9|1007.4|1177
1657294200000|2022-07-08 15:30:00|1008.8|1008.3|1008.5|1008|1008.9|1008.4|1008.2|1007.7|1091
1657294500000|2022-07-08 15:35:00|1008.6|1008.1|1007.4|1006.9|1008.6|1008.1|1007.1|1006.6|784
1657294800000|2022-07-08 15:40:00|1007.3|1006.8|1006.6|1006.1|1007.4|1006.9|1006.1|1005.6|445
1657295100000|2022-07-08 15:45:00|1006.7|1006.2|1005|1004.5|1006.7|1006.2|1004.5|1004|565
1657295400000|2022-07-08 15:50:00|1004.9|1004.4|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|411
1657295700000|2022-07-08 15:55:00|1005.5|1005|1006.1|1005.6|1006.1|1005.6|1005.3|1004.8|147
1657296000000|2022-07-08 16:00:00|1006.2|1005.7|1005.6|1005.1|1006.3|1005.8|1005.5|1005|254
1657296300000|2022-07-08 16:05:00|1005.5|1005|1004|1003.5|1005.5|1005|1004|1003.5|855
1657296600000|2022-07-08 16:10:00|1004.1|1003.6|1003.9|1003.4|1004.6|1004.1|1003.8|1003.3|335
1657296900000|2022-07-08 16:15:00|1003.8|1003.3|1004.4|1003.9|1004.5|1004|1003.6|1003.1|378
1657297200000|2022-07-08 16:20:00|1004.3|1003.8|1003.3|1002.8|1004.7|1004.2|1003|1002.5|307
1657297500000|2022-07-08 16:25:00|1003.2|1002.7|1001.8|1001.3|1003.5|1003|1001.7|1001.2|537
1657297800000|2022-07-08 16:30:00|1001.7|1001.2|1001.3|1000.8|1002.1|1001.6|1000.9|1000.4|549
1657298100000|2022-07-08 16:35:00|1001.2|1000.7|1000.4|999.9|1001.7|1001.2|1000.3|999.8|281
1657298400000|2022-07-08 16:40:00|1000.3|999.8|1000.9|1000.4|1001|1000.5|1000|999.5|402
1657298700000|2022-07-08 16:45:00|1000.8|1000.3|1001.5|1001|1001.7|1001.2|1000.2|999.7|668
1657299000000|2022-07-08 16:50:00|1001.4|1000.9|1001.1|1000.6|1001.7|1001.2|1000.7|1000.2|359
1657299300000|2022-07-08 16:55:00|1001|1000.5|1000.7|1000.2|1001.6|1001.1|1000.5|1000|379
1657299600000|2022-07-08 17:00:00|1000.6|1000.1|999.8|999.3|1001.1|1000.6|999.6|999.1|618
1657299900000|2022-07-08 17:05:00|1000|999.5|1001.2|1000.7|1001.2|1000.7|1000|999.5|582
1657300200000|2022-07-08 17:10:00|1001.3|1000.8|1001.4|1000.9|1001.6|1001.1|1001.1|1000.6|263
1657300500000|2022-07-08 17:15:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1000.7|1000.2|215
1657300800000|2022-07-08 17:20:00|1001.1|1000.6|1001.2|1000.7|1001.2|1000.7|1000.9|1000.4|87
1657301100000|2022-07-08 17:25:00|1001.3|1000.8|1002.5|1002|1002.6|1002.1|1001.3|1000.8|227
1657301400000|2022-07-08 17:30:00|1002.4|1001.9|1002.2|1001.7|1002.5|1002|1002|1001.5|310
1657301700000|2022-07-08 17:35:00|1002.1|1001.6|1002.4|1001.9|1002.6|1002.1|1001.6|1001.1|393
1657302000000|2022-07-08 17:40:00|1002.3|1001.8|1002.4|1001.9|1002.6|1002.1|1002.2|1001.7|383
1657302300000|2022-07-08 17:45:00|1002.5|1002|1003.1|1002.6|1003.2|1002.7|1002|1001.5|277
1657302600000|2022-07-08 17:50:00|1003.2|1002.7|1003.3|1002.8|1003.5|1003|1002.9|1002.4|140
1657302900000|2022-07-08 17:55:00|1003.4|1002.9|1002.8|1002.3|1003.4|1002.9|1002.5|1002|184
1657303200000|2022-07-08 18:00:00|1002.7|1002.2|1003|1002.5|1003.2|1002.7|1002.1|1001.6|243
1657303500000|2022-07-08 18:05:00|1003.1|1002.6|1003.9|1003.4|1004|1003.5|1003|1002.5|331
1657303800000|2022-07-08 18:10:00|1003.8|1003.3|1003.8|1003.3|1003.9|1003.4|1003.4|1002.9|139
1657304100000|2022-07-08 18:15:00|1003.9|1003.4|1004|1003.5|1004.1|1003.6|1003.4|1002.9|260
1657304400000|2022-07-08 18:20:00|1003.9|1003.4|1004.4|1003.9|1004.7|1004.2|1003.9|1003.4|215
1657304700000|2022-07-08 18:25:00|1004.3|1003.8|1004.5|1004|1004.6|1004.1|1004|1003.5|221
1657305000000|2022-07-08 18:30:00|1004.6|1004.1|1004.9|1004.4|1004.9|1004.4|1004.4|1003.9|338
1657305300000|2022-07-08 18:35:00|1005|1004.5|1004.7|1004.2|1005.1|1004.6|1004.5|1004|436
1657305600000|2022-07-08 18:40:00|1004.6|1004.1|1005.1|1004.6|1005.2|1004.7|1004.5|1004|203
1657305900000|2022-07-08 18:45:00|1005|1004.5|1004.4|1003.9|1005.1|1004.6|1004.3|1003.8|343
1657306200000|2022-07-08 18:50:00|1004.5|1004|1003.8|1003.3|1004.7|1004.2|1003.8|1003.3|228
1657306500000|2022-07-08 18:55:00|1003.7|1003.2|1004.5|1004|1004.6|1004.1|1003.7|1003.2|438
1657306800000|2022-07-08 19:00:00|1004.6|1004.1|1004.5|1004|1004.6|1004.1|1003.7|1003.2|639
1657307100000|2022-07-08 19:05:00|1004.4|1003.9|1003.9|1003.4|1004.5|1004|1003.7|1003.2|394
1657307400000|2022-07-08 19:10:00|1003.8|1003.3|1004.6|1004.1|1004.6|1004.1|1003.6|1003.1|510
1657307700000|2022-07-08 19:15:00|1004.7|1004.2|1004.5|1004|1004.7|1004.2|1004.1|1003.6|362
1657308000000|2022-07-08 19:20:00|1004.4|1003.9|1004|1003.5|1004.6|1004.1|1004|1003.5|217
1657308300000|2022-07-08 19:25:00|1003.9|1003.4|1004.6|1004.1|1004.6|1004.1|1003.7|1003.2|432
1657308600000|2022-07-08 19:30:00|1004.5|1004|1003.8|1003.3|1004.6|1004.1|1003.4|1002.9|460
1657308900000|2022-07-08 19:35:00|1003.9|1003.4|1003.8|1003.3|1004.2|1003.7|1003.4|1002.9|403
1657309200000|2022-07-08 19:40:00|1003.9|1003.4|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|796
1657309500000|2022-07-08 19:45:00|1004.5|1004|1003.8|1003.3|1004.5|1004|1003.7|1003.2|652
1657309800000|2022-07-08 19:50:00|1003.3|1002.8|1004.1|1003.6|1004.2|1003.7|1003.3|1002.8|1185
1657310100000|2022-07-08 19:55:00|1004|1003.5|1004.6|1004.1|1004.7|1004.2|1003.7|1003.2|7078
1657310400000|2022-07-08 20:00:00|1004.8|1003.8|1004.3|1003.3|1005.1|1004.1|1004|1003|1495
1657310700000|2022-07-08 20:05:00|1004.4|1003.4|1004.3|1003.3|1004.6|1003.6|1004.1|1003.1|304
1657311000000|2022-07-08 20:10:00|1004.2|1003.2|1004.1|1003.1|1004.6|1003.6|1004.1|1003.1|311
1657311300000|2022-07-08 20:15:00|1004|1003|1005.1|1004.1|1005.1|1004.1|1004|1003|111
1657311600000|2022-07-08 20:20:00|1005|1004|1004.7|1003.7|1005|1004|1004.7|1003.7|11
1657311900000|2022-07-08 20:25:00|1004.8|1003.8|1004.8|1003.8|1005.1|1004.1|1004.8|1003.8|4
1657312200000|2022-07-08 20:30:00|1004.7|1003.7|1004.6|1003.6|1004.7|1003.7|1004.6|1003.6|5
1657312500000|2022-07-08 20:35:00|1004.1|1003.1|1004.3|1003.3|1004.3|1003.3|1004.1|1003.1|13
1657312800000|2022-07-08 20:40:00|1004.2|1003.2|1004.3|1003.3|1004.4|1003.4|1004.2|1003.2|18
1657313100000|2022-07-08 20:45:00|1004.6|1003.6|1005.1|1004.1|1005.1|1004.1|1004.5|1003.5|97
1657313400000|2022-07-08 20:50:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005|1004|66
1657313700000|2022-07-08 20:55:00|1005.4|1004.4|1005.7|1003.7|1005.7|1004.5|1004.5|1003.5|38
1657490700000|2022-07-10 22:05:00|1002.9|1000.9|1004.5|1003.5|1005.1|1004.1|1002.9|1000.9|73
1657491000000|2022-07-10 22:10:00|1004.3|1003.3|1001.5|1000.5|1004.3|1003.3|1001.5|1000.5|87
1657491300000|2022-07-10 22:15:00|1001.2|1000.2|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|85
1657491600000|2022-07-10 22:20:00|1001.3|1000.3|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|53
1657491900000|2022-07-10 22:25:00|1002.3|1001.3|1003.3|1002.3|1003.5|1002.5|1001.5|1000.5|52
1657492200000|2022-07-10 22:30:00|1003.2|1002.2|1003.7|1002.7|1003.9|1002.9|1003.2|1002.2|150
1657492500000|2022-07-10 22:35:00|1003.6|1002.6|1001.8|1000.8|1003.6|1002.6|1001.5|1000.5|47
1657492800000|2022-07-10 22:40:00|1001.7|1000.7|1001.9|1000.9|1001.9|1000.9|1001.7|1000.7|109
1657493100000|2022-07-10 22:45:00|1002|1001|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|68
1657493400000|2022-07-10 22:50:00|1003.5|1002.5|1003.8|1002.8|1004|1003|1003.5|1002.5|167
1657493700000|2022-07-10 22:55:00|1003.9|1002.9|1002|1001|1004.1|1003.1|1002|1001|33
1657494000000|2022-07-10 23:00:00|1001.9|1000.9|1002.4|1001.4|1002.5|1001.5|1001.8|1000.8|161
1657494300000|2022-07-10 23:05:00|1002.3|1001.3|1004.8|1003.8|1004.9|1003.9|1002.3|1001.3|83
1657494600000|2022-07-10 23:10:00|1004.9|1003.9|1004.5|1003.5|1004.9|1003.9|1004.5|1003.5|84
1657494900000|2022-07-10 23:15:00|1004.2|1003.2|1002.4|1001.4|1004.2|1003.2|1002.1|1001.1|104
1657495200000|2022-07-10 23:20:00|1002.3|1001.3|1003.1|1002.1|1003.1|1002.1|1002.2|1001.2|84
1657495500000|2022-07-10 23:25:00|1004.1|1003.1|1003.9|1002.9|1004.2|1003.2|1003.5|1002.5|125
1657495800000|2022-07-10 23:30:00|1003.5|1002.5|1004.4|1003.4|1004.4|1003.4|1003.5|1002.5|3
1657496100000|2022-07-10 23:35:00|1003.9|1002.9|1004.1|1003.1|1004.1|1003.1|1003.9|1002.9|2
1657496400000|2022-07-10 23:40:00|1005|1004|1005|1004|1005|1004|1005|1004|1
1657496700000|2022-07-10 23:45:00|1004.9|1003.9|1004.9|1003.9|1004.9|1003.9|1004.9|1003.9|1
1657497000000|2022-07-10 23:50:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1657497600000|2022-07-11 00:00:00|1004.6|1003.6|1003.3|1002.3|1004.6|1003.6|1003.3|1002.3|5
1657497900000|2022-07-11 00:05:00|1003.1|1002.1|1003.2|1002.2|1003.2|1002.2|1002.5|1001.5|9
1657498200000|2022-07-11 00:10:00|1002.6|1001.6|1002.8|1001.8|1003.1|1002.1|1002.3|1001.3|13
1657498500000|2022-07-11 00:15:00|1002.5|1001.5|1001.7|1000.7|1002.6|1001.6|1001.6|1000.6|10
1657498800000|2022-07-11 00:20:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1002.1|1001.1|5
1657499100000|2022-07-11 00:25:00|1002.4|1001.4|1003.2|1002.2|1003.8|1002.8|1002.4|1001.4|31
1657499400000|2022-07-11 00:30:00|1003.7|1002.7|1002.5|1001.5|1004.3|1003.3|1002.5|1001.5|40
1657499700000|2022-07-11 00:35:00|1002.4|1001.4|1002.3|1001.3|1002.4|1001.4|1001.9|1000.9|11
1657500000000|2022-07-11 00:40:00|1002.6|1001.6|1002.1|1001.1|1003|1002|1002|1001|18
1657500300000|2022-07-11 00:45:00|1002|1001|1001.8|1000.8|1002.4|1001.4|1001.7|1000.7|23
1657500600000|2022-07-11 00:50:00|1002|1001|1002.6|1001.6|1002.7|1001.7|1002|1001|7
1657500900000|2022-07-11 00:55:00|1003|1002|1004.3|1003.3|1005.7|1004.7|1003|1002|167
1657501200000|2022-07-11 01:00:00|1004.5|1003.5|1002.6|1001.6|1004.9|1003.9|1002.2|1001.2|32
1657501500000|2022-07-11 01:05:00|1001.8|1000.8|1001.4|1000.4|1001.8|1000.8|1000.2|999.2|19
1657501800000|2022-07-11 01:10:00|1001.9|1000.9|1001.3|1000.3|1001.9|1000.9|1001|1000|16
1657502100000|2022-07-11 01:15:00|1000.6|999.6|997.3|996.3|1000.6|999.6|996.7|995.7|181
1657502400000|2022-07-11 01:20:00|996.9|995.9|995.8|994.8|997.3|996.3|995.4|994.4|57
1657502700000|2022-07-11 01:25:00|996.1|995.1|995|994|996.1|995.1|994.8|993.8|30
1657503000000|2022-07-11 01:30:00|995.1|994.1|994.8|993.8|996.2|995.2|994.5|993.5|107
1657503300000|2022-07-11 01:35:00|994.5|993.5|993.3|992.3|994.5|993.5|992.6|991.6|72
1657503600000|2022-07-11 01:40:00|993.4|992.4|992.7|991.7|993.6|992.6|992.7|991.7|66
1657503900000|2022-07-11 01:45:00|992.9|991.9|992.3|991.3|993.1|992.1|991.5|990.5|214
1657504200000|2022-07-11 01:50:00|992.1|991.1|990.5|989.5|992.1|991.1|990.3|989.3|56
1657504500000|2022-07-11 01:55:00|990.2|989.2|989.3|988.3|990.7|989.7|989.3|988.3|37
1657504800000|2022-07-11 02:00:00|988.9|987.9|988.4|987.4|989.5|988.5|987.4|986.4|124
1657505100000|2022-07-11 02:05:00|988.1|987.1|988.1|987.1|988.4|987.4|987.9|986.9|42
1657505400000|2022-07-11 02:10:00|988.2|987.2|989|988|989.2|988.2|988.1|987.1|26
1657505700000|2022-07-11 02:15:00|988.8|987.8|988.1|987.1|988.8|987.8|987.9|986.9|122
1657506000000|2022-07-11 02:20:00|987.8|986.8|989.9|988.9|989.9|988.9|987.8|986.8|61
1657506300000|2022-07-11 02:25:00|989.4|988.4|989.1|988.1|989.7|988.7|988.9|987.9|34
1657506600000|2022-07-11 02:30:00|989|988|988.4|987.4|989|988|987.9|986.9|88
1657506900000|2022-07-11 02:35:00|988|987|988.3|987.3|988.3|987.3|987|986|96
1657507200000|2022-07-11 02:40:00|987.9|986.9|988.1|987.1|988.4|987.4|987.6|986.6|19
1657507500000|2022-07-11 02:45:00|987.8|986.8|987.5|986.5|987.8|986.8|987|986|14
1657507800000|2022-07-11 02:50:00|987.1|986.1|986|985|987.2|986.2|986|985|71
1657508100000|2022-07-11 02:55:00|986.1|985.1|986.2|985.2|986.6|985.6|985.5|984.5|28
1657508400000|2022-07-11 03:00:00|985.8|984.8|986.3|985.3|986.3|985.3|985.6|984.6|17
1657508700000|2022-07-11 03:05:00|986.5|985.5|986.3|985.3|986.9|985.9|986|985|21
1657509000000|2022-07-11 03:10:00|986|985|984.7|983.7|986.2|985.2|984.7|983.7|45
1657509300000|2022-07-11 03:15:00|985.1|984.1|985.4|984.4|985.4|984.4|984.7|983.7|10
1657509600000|2022-07-11 03:20:00|985.1|984.1|985.7|984.7|985.7|984.7|985.1|984.1|16
1657509900000|2022-07-11 03:25:00|986.3|985.3|987.4|986.4|987.4|986.4|986.3|985.3|9
1657510200000|2022-07-11 03:30:00|987.1|986.1|986.7|985.7|987.1|986.1|986.6|985.6|6
1657510500000|2022-07-11 03:35:00|987|986|986.7|985.7|987|986|986.7|985.7|3
1657510800000|2022-07-11 03:40:00|986.3|985.3|986.1|985.1|986.6|985.6|986.1|985.1|15
1657511100000|2022-07-11 03:45:00|986.4|985.4|987.1|986.1|987.1|986.1|986.4|985.4|16
1657511400000|2022-07-11 03:50:00|986.9|985.9|986.9|985.9|987|986|986.9|985.9|10
1657511700000|2022-07-11 03:55:00|987|986|987.4|986.4|987.4|986.4|987|986|7
1657512000000|2022-07-11 04:00:00|987.7|986.7|987.5|986.5|987.7|986.7|987.4|986.4|15
1657512300000|2022-07-11 04:05:00|987.4|986.4|987.1|986.1|987.6|986.6|987.1|986.1|22
1657512600000|2022-07-11 04:10:00|987.5|986.5|987.8|986.8|987.8|986.8|987.2|986.2|11
1657512900000|2022-07-11 04:15:00|987.6|986.6|987.4|986.4|987.6|986.6|987.4|986.4|9
1657513200000|2022-07-11 04:20:00|||||||||4
1657513500000|2022-07-11 04:25:00|986.9|985.9|986.9|985.9|986.9|985.9|986.9|985.9|3
1657513800000|2022-07-11 04:30:00|987.3|986.3|987.7|986.7|987.7|986.7|987.3|986.3|6
1657514100000|2022-07-11 04:35:00|987.6|986.6|987.3|986.3|987.7|986.7|987.3|986.3|6
1657514400000|2022-07-11 04:40:00|987|986|986.9|985.9|987.2|986.2|986.9|985.9|42
1657514700000|2022-07-11 04:45:00|986.8|985.8|986.9|985.9|987.1|986.1|986.8|985.8|59
1657515000000|2022-07-11 04:50:00|986.8|985.8|987|986|987|986|986.5|985.5|14
1657515300000|2022-07-11 04:55:00|987.1|986.1|987.1|986.1|987.1|986.1|986.7|985.7|8
1657515600000|2022-07-11 05:00:00|987|986|986.2|985.2|987.3|986.3|985.4|984.4|53
1657515900000|2022-07-11 05:05:00|986.7|985.7|986.1|985.1|987.3|986.3|986.1|985.1|9
1657516200000|2022-07-11 05:10:00|986.2|985.2|985.6|984.6|986.2|985.2|985.5|984.5|7
1657516500000|2022-07-11 05:15:00|985.9|984.9|985.8|984.8|986|985|985.3|984.3|12
1657516800000|2022-07-11 05:20:00|984.9|983.9|985.6|984.6|985.6|984.6|984.9|983.9|14
1657517100000|2022-07-11 05:25:00|985.4|984.4|984.8|983.8|985.5|984.5|984.3|983.3|24
1657517400000|2022-07-11 05:30:00|985.1|984.1|984.2|983.2|985.1|984.1|984.2|983.2|23
1657517700000|2022-07-11 05:35:00|984.9|983.9|985.2|984.2|985.2|984.2|984.8|983.8|4
1657518000000|2022-07-11 05:40:00|985.4|984.4|985.8|984.8|986|985|985.4|984.4|3
1657518300000|2022-07-11 05:45:00|985.9|984.9|985.5|984.5|985.9|984.9|985.2|984.2|164
1657518600000|2022-07-11 05:50:00|985.6|984.6|984.3|983.3|985.6|984.6|983.9|982.9|104
1657518900000|2022-07-11 05:55:00|984.1|983.1|984.3|983.3|984.7|983.7|984|983|30
1657519200000|2022-07-11 06:00:00|984.5|983.5|985.6|984.6|985.7|984.7|984.2|983.2|83
1657519500000|2022-07-11 06:05:00|985.5|984.5|983.6|982.6|985.6|984.6|983.6|982.6|76
1657519800000|2022-07-11 06:10:00|983.7|982.7|983.2|982.2|984.3|983.3|983.1|982.1|79
1657520100000|2022-07-11 06:15:00|983|982|983.5|982.5|983.7|982.7|982.7|981.7|44
1657520400000|2022-07-11 06:20:00|983.4|982.4|983.2|982.2|983.5|982.5|982.7|981.7|30
1657520700000|2022-07-11 06:25:00|983.5|982.5|984.2|983.2|984.3|983.3|983.4|982.4|36
1657521000000|2022-07-11 06:30:00|984.5|983.5|985.1|984.1|985.3|984.3|984.4|983.4|50
1657521300000|2022-07-11 06:35:00|984.9|983.9|985.2|984.2|985.7|984.7|984.9|983.9|114
1657521600000|2022-07-11 06:40:00|985.1|984.1|984.5|983.5|985.2|984.2|984.4|983.4|53
1657521900000|2022-07-11 06:45:00|984.6|983.6|984.3|983.3|985|984|984.2|983.2|111
1657522200000|2022-07-11 06:50:00|984.4|983.4|983.2|982.2|984.4|983.4|983.1|982.1|78
1657522500000|2022-07-11 06:55:00|983.3|982.3|983.1|982.1|983.6|982.6|983.1|982.1|34
1657522800000|2022-07-11 07:00:00|983.5|982.5|983.2|982.2|983.5|982.5|982.5|981.5|730
1657523100000|2022-07-11 07:05:00|983.1|982.1|984.2|983.2|984.9|983.9|983.1|982.1|339
1657523400000|2022-07-11 07:10:00|984|983|984.1|983.1|985.1|984.1|983.7|982.7|207
1657523700000|2022-07-11 07:15:00|983.9|982.9|984.7|983.7|984.7|983.7|983.4|982.4|230
1657524000000|2022-07-11 07:20:00|984.6|983.6|984.1|983.1|985.4|984.4|983.8|982.8|293
1657524300000|2022-07-11 07:25:00|984.2|983.2|984|983|984.5|983.5|983.5|982.5|173
1657524600000|2022-07-11 07:30:00|983.9|982.9|985.3|984.3|985.3|984.3|983.7|982.7|206
1657524900000|2022-07-11 07:35:00|985.2|984.2|984.6|983.6|985.7|984.7|984.5|983.5|122
1657525200000|2022-07-11 07:40:00|984.8|983.8|983.9|982.9|984.9|983.9|983.9|982.9|717
1657525500000|2022-07-11 07:45:00|984|983|983.4|982.4|984.5|983.5|983.4|982.4|1149
1657525800000|2022-07-11 07:50:00|983.5|982.5|983.4|982.4|984.1|983.1|983.2|982.2|596
1657526100000|2022-07-11 07:55:00|983.5|982.5|983.2|982.2|983.7|982.7|983.1|982.1|1027
1657526400000|2022-07-11 08:00:00|983.3|982.3|983.6|982.6|984.2|983.2|982.9|981.9|948
1657526700000|2022-07-11 08:05:00|983.5|982.5|984.3|983.3|984.4|983.4|983.4|982.4|685
1657527000000|2022-07-11 08:10:00|984.4|983.4|985|984|985.9|984.9|984.3|983.3|289
1657527300000|2022-07-11 08:15:00|985.2|984.2|986.1|985.1|986.3|985.3|985|984|605
1657527600000|2022-07-11 08:20:00|986|985|986|985|986.2|985.2|985.2|984.2|222
1657527900000|2022-07-11 08:25:00|985.9|984.9|985.4|984.4|986|985|985.4|984.4|144
1657528200000|2022-07-11 08:30:00|985.3|984.3|986.2|985.2|986.3|985.3|985.2|984.2|171
1657528500000|2022-07-11 08:35:00|986.1|985.1|986.9|985.9|987.1|986.1|986.1|985.1|249
1657528800000|2022-07-11 08:40:00|987|986|986.3|985.3|987|986|986.2|985.2|28
1657529100000|2022-07-11 08:45:00|986.6|985.6|986.5|985.5|986.6|985.6|985.9|984.9|99
1657529400000|2022-07-11 08:50:00|986.7|985.7|986.6|985.6|986.9|985.9|985.9|984.9|187
1657529700000|2022-07-11 08:55:00|986.5|985.5|986.4|985.4|986.5|985.5|986|985|57
1657530000000|2022-07-11 09:00:00|986.5|985.5|987.2|986.2|987.5|986.5|986|985|82
1657530300000|2022-07-11 09:05:00|987.3|986.3|987.4|986.4|987.7|986.7|987|986|60
1657530600000|2022-07-11 09:10:00|987.5|986.5|987.5|986.5|988|987|987.2|986.2|390
1657530900000|2022-07-11 09:15:00|987.4|986.4|987.2|986.2|987.7|986.7|987.2|986.2|159
1657531200000|2022-07-11 09:20:00|986.9|985.9|987.5|986.5|987.6|986.6|986.4|985.4|495
1657531500000|2022-07-11 09:25:00|987.6|986.6|986.9|985.9|987.8|986.8|986.7|985.7|84
1657531800000|2022-07-11 09:30:00|987|986|986.7|985.7|987.1|986.1|986.4|985.4|88
1657532100000|2022-07-11 09:35:00|986.6|985.6|986.7|985.7|987.2|986.2|986.5|985.5|147
1657532400000|2022-07-11 09:40:00|986.9|985.9|986.2|985.2|986.9|985.9|986.1|985.1|69
1657532700000|2022-07-11 09:45:00|986.3|985.3|986.3|985.3|986.9|985.9|986.2|985.2|151
1657533000000|2022-07-11 09:50:00|986.4|985.4|986.1|985.1|986.6|985.6|986|985|202
1657533300000|2022-07-11 09:55:00|986|985|985.9|984.9|986.2|985.2|985.9|984.9|50
1657533600000|2022-07-11 10:00:00|986|985|986.1|985.1|986.2|985.2|985.4|984.4|94
1657533900000|2022-07-11 10:05:00|986.2|985.2|986.3|985.3|986.7|985.7|986.2|985.2|39
1657534200000|2022-07-11 10:10:00|986.4|985.4|986.4|985.4|986.6|985.6|986.3|985.3|39
1657534500000|2022-07-11 10:15:00|986.6|985.6|987.1|986.1|987.2|986.2|986.5|985.5|31
1657534800000|2022-07-11 10:20:00|987.2|986.2|987.2|986.2|987.4|986.4|987|986|37
1657535100000|2022-07-11 10:25:00|986.9|985.9|986.7|985.7|987|986|986.6|985.6|61
1657535400000|2022-07-11 10:30:00|986.6|985.6|986|985|986.6|985.6|985.8|984.8|40
1657535700000|2022-07-11 10:35:00|985.9|984.9|986.1|985.1|986.2|985.2|985.8|984.8|35
1657536000000|2022-07-11 10:40:00|986|985|986.6|985.6|986.6|985.6|985.8|984.8|33
1657536300000|2022-07-11 10:45:00|986.7|985.7|986.6|985.6|986.8|985.8|986.4|985.4|40
1657536600000|2022-07-11 10:50:00|986.5|985.5|985.9|984.9|986.6|985.6|985.9|984.9|77
1657536900000|2022-07-11 10:55:00|986|985|986.1|985.1|986.4|985.4|985.9|984.9|101
1657537200000|2022-07-11 11:00:00|986|985|986.9|985.9|986.9|985.9|986|985|92
1657537500000|2022-07-11 11:05:00|986.8|985.8|987.1|986.1|987.3|986.3|986.6|985.6|153
1657537800000|2022-07-11 11:10:00|987.3|986.3|987.2|986.2|987.5|986.5|987|986|98
1657538100000|2022-07-11 11:15:00|987|986|987|986|987.3|986.3|986.8|985.8|39
1657538400000|2022-07-11 11:20:00|987.1|986.1|986.6|985.6|987.2|986.2|986.4|985.4|52
1657538700000|2022-07-11 11:25:00|986.5|985.5|986|985|986.6|985.6|985.9|984.9|64
1657539000000|2022-07-11 11:30:00|985.9|984.9|986|985|986.5|985.5|985.9|984.9|201
1657539300000|2022-07-11 11:35:00|985.9|984.9|985.8|984.8|986.2|985.2|985.6|984.6|56
1657539600000|2022-07-11 11:40:00|985.7|984.7|985.4|984.4|985.7|984.7|985.2|984.2|102
1657539900000|2022-07-11 11:45:00|985.3|984.3|985.2|984.2|985.4|984.4|985|984|49
1657540200000|2022-07-11 11:50:00|985.1|984.1|984.6|983.6|985.3|984.3|984.6|983.6|162
1657540500000|2022-07-11 11:55:00|984.5|983.5|985|984|985.1|984.1|984.5|983.5|219
1657540800000|2022-07-11 12:00:00|985.2|984.2|984.8|983.8|985.5|984.5|984.7|983.7|472
1657541100000|2022-07-11 12:05:00|984.6|983.6|985.1|984.1|985.4|984.4|984.6|983.6|83
1657541400000|2022-07-11 12:10:00|985.2|984.2|985.5|984.5|985.6|984.6|985.1|984.1|71
1657541700000|2022-07-11 12:15:00|985.4|984.4|985|984|985.5|984.5|984.9|983.9|74
1657542000000|2022-07-11 12:20:00|984.9|983.9|985.1|984.1|985.6|984.6|984.9|983.9|146
1657542300000|2022-07-11 12:25:00|985.2|984.2|984.4|983.4|985.2|984.2|984.3|983.3|152
1657542600000|2022-07-11 12:30:00|984.3|983.3|983.8|982.8|985|984|983.5|982.5|649
1657542900000|2022-07-11 12:35:00|983.7|982.7|983.3|982.3|983.8|982.8|983.3|982.3|342
1657543200000|2022-07-11 12:40:00|983.4|982.4|983.1|982.1|983.5|982.5|982.9|981.9|266
1657543500000|2022-07-11 12:45:00|983|982|982.6|981.6|983.1|982.1|982.1|981.1|826
1657543800000|2022-07-11 12:50:00|982.7|981.7|983.2|982.2|983.4|982.4|982.7|981.7|155
1657544100000|2022-07-11 12:55:00|983.3|982.3|983.3|982.3|983.6|982.6|983.2|982.2|118
1657544400000|2022-07-11 13:00:00|983.4|982.4|983.3|982.3|983.8|982.8|983|982|186
1657544700000|2022-07-11 13:05:00|983.4|982.4|982.8|981.8|983.6|982.6|982.7|981.7|232
1657545000000|2022-07-11 13:10:00|982.7|981.7|982.5|981.5|982.9|981.9|982.3|981.3|340
1657545300000|2022-07-11 13:15:00|982.4|981.4|982.6|981.6|982.8|981.8|982.3|981.3|151
1657545600000|2022-07-11 13:20:00|982.7|981.7|982.4|981.4|982.7|981.7|982.1|981.1|339
1657545900000|2022-07-11 13:25:00|982.5|981.5|981.7|980.7|982.5|981.5|981.6|980.6|661
1657546200000|2022-07-11 13:30:00|981.5|981|979.2|978.7|982.6|982.1|979.2|978.7|6930
1657546500000|2022-07-11 13:35:00|979.1|978.6|976.7|976.2|979.2|978.7|976|975.5|5299
1657546800000|2022-07-11 13:40:00|976.6|976.1|976|975.5|976.6|976.1|975.1|974.6|3473
1657547100000|2022-07-11 13:45:00|975.9|975.4|974.7|974.2|976|975.5|974.3|973.8|2290
1657547400000|2022-07-11 13:50:00|974.6|974.1|975.1|974.6|975.2|974.7|973.6|973.1|2547
1657547700000|2022-07-11 13:55:00|975|974.5|976|975.5|977.3|976.8|974.9|974.4|2617
1657548000000|2022-07-11 14:00:00|975.9|975.4|975.4|974.9|976.2|975.7|975|974.5|2795
1657548300000|2022-07-11 14:05:00|975.3|974.8|976.5|976|977|976.5|974.9|974.4|1415
1657548600000|2022-07-11 14:10:00|976.6|976.1|976.4|975.9|977.5|977|976.3|975.8|1558
1657548900000|2022-07-11 14:15:00|976.3|975.8|975.5|975|977.1|976.6|975.4|974.9|2336
1657549200000|2022-07-11 14:20:00|975.4|974.9|974.8|974.3|975.7|975.2|974.3|973.8|1095
1657549500000|2022-07-11 14:25:00|974.7|974.2|975.2|974.7|976|975.5|974.7|974.2|906
1657549800000|2022-07-11 14:30:00|975.1|974.6|976.9|976.4|976.9|976.4|974.9|974.4|1017
1657550100000|2022-07-11 14:35:00|976.8|976.3|978|977.5|978|977.5|976.4|975.9|1495
1657550400000|2022-07-11 14:40:00|977.9|977.4|979.1|978.6|979.5|979|977.9|977.4|1730
1657550700000|2022-07-11 14:45:00|979.2|978.7|978.7|978.2|979.6|979.1|978|977.5|1393
1657551000000|2022-07-11 14:50:00|978.6|978.1|978.6|978.1|978.9|978.4|978.1|977.6|1200
1657551300000|2022-07-11 14:55:00|978.5|978|976.9|976.4|978.5|978|976.9|976.4|1195
1657551600000|2022-07-11 15:00:00|976.8|976.3|977.2|976.7|977.6|977.1|976.6|976.1|706
1657551900000|2022-07-11 15:05:00|977.3|976.8|978.3|977.8|978.4|977.9|977.2|976.7|566
1657552200000|2022-07-11 15:10:00|978.2|977.7|978.7|978.2|979.2|978.7|978.1|977.6|711
1657552500000|2022-07-11 15:15:00|978.8|978.3|978.3|977.8|979.2|978.7|978.1|977.6|565
1657552800000|2022-07-11 15:20:00|978.4|977.9|977.6|977.1|978.6|978.1|977.5|977|550
1657553100000|2022-07-11 15:25:00|977.5|977|979|978.5|979.1|978.6|977.5|977|630
1657553400000|2022-07-11 15:30:00|978.9|978.4|978.7|978.2|979.5|979|978.6|978.1|769
1657553700000|2022-07-11 15:35:00|978.8|978.3|978.9|978.4|979.6|979.1|978.2|977.7|1040
1657554000000|2022-07-11 15:40:00|978.8|978.3|979|978.5|979.2|978.7|978.3|977.8|834
1657554300000|2022-07-11 15:45:00|979.2|978.7|978.8|978.3|979.3|978.8|978.1|977.6|1016
1657554600000|2022-07-11 15:50:00|978.9|978.4|979.3|978.8|979.7|979.2|978.4|977.9|1721
1657554900000|2022-07-11 15:55:00|979.2|978.7|979.5|979|979.6|979.1|979|978.5|355
1657555200000|2022-07-11 16:00:00|979.6|979.1|979|978.5|979.8|979.3|978.6|978.1|435
1657555500000|2022-07-11 16:05:00|978.9|978.4|979.2|978.7|979.4|978.9|978.7|978.2|299
1657555800000|2022-07-11 16:10:00|979.1|978.6|979.7|979.2|979.9|979.4|979.1|978.6|280
1657556100000|2022-07-11 16:15:00|979.8|979.3|980|979.5|980.2|979.7|979.6|979.1|502
1657556400000|2022-07-11 16:20:00|979.9|979.4|979.3|978.8|980.1|979.6|979|978.5|398
1657556700000|2022-07-11 16:25:00|979.4|978.9|979.5|979|979.7|979.2|979|978.5|500
1657557000000|2022-07-11 16:30:00|979.4|978.9|979.5|979|979.6|979.1|979.1|978.6|255
1657557300000|2022-07-11 16:35:00|979.6|979.1|980.2|979.7|980.4|979.9|979.6|979.1|379
1657557600000|2022-07-11 16:40:00|980.1|979.6|979.8|979.3|980.1|979.6|979.5|979|200
1657557900000|2022-07-11 16:45:00|979.9|979.4|979.5|979|979.9|979.4|979.4|978.9|176
1657558200000|2022-07-11 16:50:00|979.6|979.1|979.1|978.6|979.6|979.1|978.7|978.2|272
1657558500000|2022-07-11 16:55:00|979.2|978.7|979.7|979.2|979.9|979.4|979.2|978.7|451
1657558800000|2022-07-11 17:00:00|979.8|979.3|980.4|979.9|981|980.5|979.7|979.2|502
1657559100000|2022-07-11 17:05:00|980.3|979.8|981.4|980.9|981.4|980.9|980|979.5|310
1657559400000|2022-07-11 17:10:00|981.2|980.7|981.5|981|981.7|981.2|981.1|980.6|657
1657559700000|2022-07-11 17:15:00|981.4|980.9|981.2|980.7|981.4|980.9|981.1|980.6|347
1657560000000|2022-07-11 17:20:00|981.3|980.8|981.8|981.3|981.8|981.3|981|980.5|175
1657560300000|2022-07-11 17:25:00|981.7|981.2|981.5|981|981.7|981.2|981.4|980.9|184
1657560600000|2022-07-11 17:30:00|981.6|981.1|981.9|981.4|982.2|981.7|981.4|980.9|389
1657560900000|2022-07-11 17:35:00|982|981.5|982.2|981.7|982.2|981.7|981.7|981.2|209
1657561200000|2022-07-11 17:40:00|982.1|981.6|982.1|981.6|982.6|982.1|982.1|981.6|592
1657561500000|2022-07-11 17:45:00|982.2|981.7|981.7|981.2|982.3|981.8|981.5|981|245
1657561800000|2022-07-11 17:50:00|981.6|981.1|982.1|981.6|982.1|981.6|981.6|981.1|146
1657562100000|2022-07-11 17:55:00|982|981.5|981.6|981.1|982|981.5|981.5|981|180
1657562400000|2022-07-11 18:00:00|981.7|981.2|980.6|980.1|981.7|981.2|980.5|980|358
1657562700000|2022-07-11 18:05:00|980.7|980.2|979.9|979.4|981|980.5|979.9|979.4|498
1657563000000|2022-07-11 18:10:00|979.6|979.1|979.7|979.2|980|979.5|979.5|979|312
1657563300000|2022-07-11 18:15:00|979.8|979.3|979.8|979.3|980|979.5|979.4|978.9|481
1657563600000|2022-07-11 18:20:00|979.9|979.4|979.4|978.9|979.9|979.4|979.3|978.8|100
1657563900000|2022-07-11 18:25:00|979.5|979|979.3|978.8|979.6|979.1|979.2|978.7|243
1657564200000|2022-07-11 18:30:00|979.2|978.7|979|978.5|979.4|978.9|978.8|978.3|382
1657564500000|2022-07-11 18:35:00|978.9|978.4|979.1|978.6|979.1|978.6|978.8|978.3|198
1657564800000|2022-07-11 18:40:00|979|978.5|979.4|978.9|979.5|979|979|978.5|196
1657565100000|2022-07-11 18:45:00|979.3|978.8|979.1|978.6|979.7|979.2|979.1|978.6|447
1657565400000|2022-07-11 18:50:00|979|978.5|978.6|978.1|979.1|978.6|978.4|977.9|644
1657565700000|2022-07-11 18:55:00|978.5|978|978.2|977.7|978.9|978.4|978.2|977.7|398
1657566000000|2022-07-11 19:00:00|978.1|977.6|977.6|977.1|978.6|978.1|977.5|977|844
1657566300000|2022-07-11 19:05:00|977.5|977|978.1|977.6|978.2|977.7|977.5|977|995
1657566600000|2022-07-11 19:10:00|978.2|977.7|978.3|977.8|978.5|978|977.9|977.4|848
1657566900000|2022-07-11 19:15:00|978.2|977.7|977.6|977.1|978.3|977.8|977.5|977|682
1657567200000|2022-07-11 19:20:00|977.7|977.2|977.6|977.1|978.1|977.6|977.4|976.9|694
1657567500000|2022-07-11 19:25:00|977.7|977.2|977.6|977.1|978|977.5|977.4|976.9|356
1657567800000|2022-07-11 19:30:00|977.7|977.2|977.6|977.1|978.1|977.6|977.6|977.1|472
1657568100000|2022-07-11 19:35:00|977.7|977.2|977.5|977|977.7|977.2|977.2|976.7|470
1657568400000|2022-07-11 19:40:00|977.6|977.1|976.9|976.4|977.9|977.4|976.8|976.3|688
1657568700000|2022-07-11 19:45:00|977|976.5|976.6|976.1|977.3|976.8|976.5|976|895
1657569000000|2022-07-11 19:50:00|976.5|976|976.6|976.1|976.7|976.2|976|975.5|1688
1657569300000|2022-07-11 19:55:00|976.7|976.2|977.2|976.7|977.5|977|976.1|975.6|8289
1657569600000|2022-07-11 20:00:00|977.3|976.3|978|977|978|977|977.3|976.3|1101
1657569900000|2022-07-11 20:05:00|978.1|977.1|978.4|977.4|978.5|977.5|978.1|977.1|116
1657570200000|2022-07-11 20:10:00|978.5|977.5|978.3|977.3|978.5|977.5|978|977|103
1657570500000|2022-07-11 20:15:00|978.5|977.5|978.4|977.4|978.6|977.6|978.4|977.4|51
1657570800000|2022-07-11 20:20:00|978.6|977.6|978.3|977.3|978.6|977.6|978.3|977.3|9
1657571100000|2022-07-11 20:25:00|||||||||1
1657571400000|2022-07-11 20:30:00|978.6|977.6|978.5|977.5|978.6|977.6|978.5|977.5|9
1657571700000|2022-07-11 20:35:00|978.4|977.4|978|977|978.4|977.4|977.9|976.9|144
1657572000000|2022-07-11 20:40:00|977.9|976.9|977.5|976.5|977.9|976.9|977.4|976.4|91
1657572300000|2022-07-11 20:45:00|977.2|976.2|977|976|977.3|976.3|977|976|54
1657572600000|2022-07-11 20:50:00|977.2|976.2|977.5|976.5|977.6|976.6|977.1|976.1|78
1657572900000|2022-07-11 20:55:00|977.6|976.6|977.7|976.7|978|977|977.6|976.6|60
1657574700000|2022-07-11 21:25:00|978.5|977.5|978.5|977.5|978.5|977.5|978.4|977.4|3
1657576800000|2022-07-11 22:00:00|978.3|976.3|977.5|975.5|978.3|976.3|977.4|975.4|0
1657577100000|2022-07-11 22:05:00|977.4|975.4|977.6|975.6|977.7|975.7|977.3|975.3|0
1657577400000|2022-07-11 22:10:00|977.7|975.7|977.7|975.7|977.8|975.8|977.4|975.4|0
1657577700000|2022-07-11 22:15:00|977.6|975.6|977.8|975.8|977.9|975.9|977.6|975.6|0
1657578000000|2022-07-11 22:20:00|977.7|975.7|977.7|975.7|977.8|975.8|977.6|975.6|0
1657578300000|2022-07-11 22:25:00|977.8|975.8|977.9|975.9|977.9|975.9|977.7|975.7|0
1657578600000|2022-07-11 22:30:00|978|976|977.9|975.9|978.2|976.2|977.9|975.9|0
1657578900000|2022-07-11 22:35:00|978|976|977.3|975.3|978|976|977.3|975.3|0
1657579200000|2022-07-11 22:40:00|977.4|975.4|977|975|977.5|975.5|977|975|0
1657579500000|2022-07-11 22:45:00|976.9|974.9|976.8|974.8|977.1|975.1|976.6|974.6|0
1657579800000|2022-07-11 22:50:00|976.7|974.7|976.8|974.8|976.9|974.9|976.6|974.6|0
1657580100000|2022-07-11 22:55:00|976.7|974.7|976.7|974.7|977|975|976.6|974.6|0
1657580400000|2022-07-11 23:00:00|976.8|974.8|977.1|975.1|977.2|975.2|976.7|974.7|0
1657580700000|2022-07-11 23:05:00|977.2|975.2|977.7|975.7|977.7|975.7|977.2|975.2|0
1657581000000|2022-07-11 23:10:00|977.6|975.6|977.5|975.5|977.7|975.7|977.3|975.3|0
1657581300000|2022-07-11 23:15:00|977.6|975.6|977.3|975.3|977.7|975.7|977.2|975.2|0
1657581600000|2022-07-11 23:20:00|977.4|975.4|977.3|975.3|977.5|975.5|977.1|975.1|0
1657581900000|2022-07-11 23:25:00|977.4|975.4|978|976|978.1|976.1|977.4|975.4|0
1657582200000|2022-07-11 23:30:00|978.1|976.1|977.9|975.9|978.1|976.1|977.8|975.8|0
1657582500000|2022-07-11 23:35:00|977.8|975.8|978.3|976.3|978.5|976.5|977.8|975.8|0
1657582800000|2022-07-11 23:40:00|978.2|976.2|978|976|978.3|976.3|978|976|0
1657583100000|2022-07-11 23:45:00|978.1|976.1|978.5|976.5|978.5|976.5|978|976|0
1657583400000|2022-07-11 23:50:00|978.6|976.6|978.3|976.3|978.6|976.6|978.2|976.2|0
1657583700000|2022-07-11 23:55:00|978.2|976.2|978.7|976.7|978.8|976.8|978.2|976.2|0
1657584000000|2022-07-12 00:00:00|977.7|976.6|977.7|976.7|978.7|977.7|977|976|65
1657584300000|2022-07-12 00:05:00|978.4|977.4|978.5|977.5|979.2|978.2|978.4|977.4|10
1657584600000|2022-07-12 00:10:00|978.6|977.6|977.6|976.6|978.8|977.8|977.5|976.5|43
1657584900000|2022-07-12 00:15:00|977.7|976.7|977|976|977.7|976.7|977|976|2
1657585500000|2022-07-12 00:25:00|976.8|975.8|975.8|974.8|976.8|975.8|975.8|974.8|9
1657585800000|2022-07-12 00:30:00|975.9|974.9|975.6|974.6|975.9|974.9|975.4|974.4|10
1657586100000|2022-07-12 00:35:00|975.8|974.8|975.7|974.7|975.8|974.8|975.4|974.4|20
1657586400000|2022-07-12 00:40:00|976.3|975.3|975.5|974.5|976.3|975.3|975.4|974.4|11
1657586700000|2022-07-12 00:45:00|974.9|973.9|973.5|972.5|975.3|974.3|972.9|971.9|116
1657587000000|2022-07-12 00:50:00|973.3|972.3|971.6|970.6|973.3|972.3|968.9|967.9|843
1657587300000|2022-07-12 00:55:00|971.9|970.9|970.2|969.2|971.9|970.9|969.2|968.2|75
1657587600000|2022-07-12 01:00:00|970.4|969.4|970.4|969.4|970.7|969.7|968.4|967.4|75
1657587900000|2022-07-12 01:05:00|970|969|971|970|971.5|970.5|969|968|229
1657588200000|2022-07-12 01:10:00|970.7|969.7|969.7|968.7|970.7|969.7|969.5|968.5|101
1657588500000|2022-07-12 01:15:00|970.6|969.6|970.2|969.2|971.5|970.5|970.1|969.1|117
1657588800000|2022-07-12 01:20:00|970.1|969.1|969.8|968.8|971|970|969.8|968.8|55
1657589100000|2022-07-12 01:25:00|970.1|969.1|971|970|971.2|970.2|969.9|968.9|82
1657589400000|2022-07-12 01:30:00|970.9|969.9|973.5|972.5|974.2|973.2|970.6|969.6|168
1657589700000|2022-07-12 01:35:00|973.4|972.4|973.4|972.4|973.5|972.5|972|971|107
1657590000000|2022-07-12 01:40:00|973.8|972.8|974.2|973.2|976.1|975.1|973.7|972.7|211
1657590300000|2022-07-12 01:45:00|974.1|973.1|972.5|971.5|974.3|973.3|972.5|971.5|19
1657590600000|2022-07-12 01:50:00|972.9|971.9|971.8|970.8|973.2|972.2|971.8|970.8|24
1657590900000|2022-07-12 01:55:00|971.3|970.3|971.6|970.6|971.6|970.6|970.8|969.8|21
1657591200000|2022-07-12 02:00:00|971.9|970.9|971.5|970.5|972.3|971.3|971.5|970.5|29
1657591500000|2022-07-12 02:05:00|971.9|970.9|973.3|972.3|974.5|973.5|971.9|970.9|30
1657591800000|2022-07-12 02:10:00|972.8|971.8|972.5|971.5|972.8|971.8|972.5|971.5|15
1657592100000|2022-07-12 02:15:00|971.2|970.2|970.5|969.5|971.3|970.3|970.5|969.5|56
1657592400000|2022-07-12 02:20:00|971.3|970.3|972.5|971.5|972.5|971.5|971.2|970.2|22
1657592700000|2022-07-12 02:25:00|972.4|971.4|971.7|970.7|972.7|971.7|971.6|970.6|20
1657593000000|2022-07-12 02:30:00|971.5|970.5|970.9|969.9|971.5|970.5|970.4|969.4|28
1657593300000|2022-07-12 02:35:00|971|970|970.2|969.2|971|970|969.8|968.8|56
1657593600000|2022-07-12 02:40:00|970|969|968.8|967.8|970.3|969.3|968.8|967.8|83
1657593900000|2022-07-12 02:45:00|968.6|967.6|968.8|967.8|969.5|968.5|968|967|93
1657594200000|2022-07-12 02:50:00|969.2|968.2|968.9|967.9|969.4|968.4|968.6|967.6|34
1657594500000|2022-07-12 02:55:00|968.5|967.5|969.3|968.3|969.3|968.3|968.3|967.3|24
1657594800000|2022-07-12 03:00:00|969.1|968.1|967.9|966.9|969.3|968.3|967.9|966.9|63
1657595100000|2022-07-12 03:05:00|968.1|967.1|967.5|966.5|968.1|967.1|966.9|965.9|47
1657595400000|2022-07-12 03:10:00|967.7|966.7|967.2|966.2|967.7|966.7|967.1|966.1|11
1657595700000|2022-07-12 03:15:00|967|966|966.3|965.3|967.3|966.3|966.3|965.3|39
1657596000000|2022-07-12 03:20:00|966.2|965.2|967.4|966.4|967.5|966.5|966.2|965.2|35
1657596300000|2022-07-12 03:25:00|967.5|966.5|967.7|966.7|967.8|966.8|967.3|966.3|23
1657596600000|2022-07-12 03:30:00|967.2|966.2|967.4|966.4|967.5|966.5|967.1|966.1|15
1657596900000|2022-07-12 03:35:00|967.2|966.2|966.8|965.8|967.2|966.2|966.6|965.6|15
1657597200000|2022-07-12 03:40:00|967.1|966.1|967.5|966.5|967.5|966.5|966.5|965.5|32
1657597500000|2022-07-12 03:45:00|967.9|966.9|967.9|966.9|968|967|967.7|966.7|7
1657598100000|2022-07-12 03:55:00|968.7|967.7|969.3|968.3|969.4|968.4|968.7|967.7|8
1657598400000|2022-07-12 04:00:00|969.1|968.1|968.8|967.8|969.1|968.1|968.7|967.7|6
1657598700000|2022-07-12 04:05:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|2
1657599000000|2022-07-12 04:10:00|968.8|967.8|968.6|967.6|968.8|967.8|968.6|967.6|3
1657599300000|2022-07-12 04:15:00|968.8|967.8|968.7|967.7|969|968|968.7|967.7|5
1657599600000|2022-07-12 04:20:00|968.5|967.5|968.3|967.3|968.5|967.5|968.2|967.2|10
1657599900000|2022-07-12 04:25:00|968.4|967.4|968.4|967.4|968.4|967.4|968.3|967.3|7
1657600200000|2022-07-12 04:30:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|1
1657601100000|2022-07-12 04:45:00|968.2|967.2|968.2|967.2|968.2|967.2|968.2|967.2|4
1657601400000|2022-07-12 04:50:00|||||||||2
1657601700000|2022-07-12 04:55:00|968|967|968.1|967.1|968.2|967.2|967.7|966.7|23
1657602000000|2022-07-12 05:00:00|968.4|967.4|968.3|967.3|968.6|967.6|967.7|966.7|40
1657602300000|2022-07-12 05:05:00|968.2|967.2|969.4|968.4|969.4|968.4|968|967|9
1657602600000|2022-07-12 05:10:00|969.3|968.3|968.6|967.6|969.3|968.3|968.6|967.6|6
1657602900000|2022-07-12 05:15:00|968.2|967.2|968|967|968.2|967.2|967.8|966.8|16
1657603200000|2022-07-12 05:20:00|968.4|967.4|970.9|969.9|970.9|969.9|968.4|967.4|66
1657603500000|2022-07-12 05:25:00|971.1|970.1|970.7|969.7|971.2|970.2|970.7|969.7|21
1657603800000|2022-07-12 05:30:00|970.6|969.6|969.7|968.7|970.8|969.8|969.5|968.5|9
1657604100000|2022-07-12 05:35:00|970.2|969.2|970|969|970.4|969.4|969.9|968.9|8
1657604400000|2022-07-12 05:40:00|969.6|968.6|970.7|969.7|970.7|969.7|969.4|968.4|31
1657604700000|2022-07-12 05:45:00|970.6|969.6|969.5|968.5|970.6|969.6|969.5|968.5|18
1657605000000|2022-07-12 05:50:00|969.4|968.4|969.2|968.2|969.8|968.8|969.2|968.2|26
1657605300000|2022-07-12 05:55:00|969.7|968.7|968.7|967.7|969.7|968.7|968.7|967.7|18
1657605600000|2022-07-12 06:00:00|968.8|967.8|967.8|966.8|968.8|967.8|967.1|966.1|91
1657605900000|2022-07-12 06:05:00|967.4|966.4|967.9|966.9|968.1|967.1|967.2|966.2|32
1657606200000|2022-07-12 06:10:00|968|967|968.8|967.8|968.8|967.8|967.7|966.7|52
1657606500000|2022-07-12 06:15:00|969.2|968.2|970.1|969.1|970.1|969.1|968.4|967.4|49
1657606800000|2022-07-12 06:20:00|970.3|969.3|970.3|969.3|971.2|970.2|970|969|46
1657607100000|2022-07-12 06:25:00|970.5|969.5|970.6|969.6|971.5|970.5|970.4|969.4|34
1657607400000|2022-07-12 06:30:00|970.3|969.3|970|969|970.3|969.3|969.5|968.5|54
1657607700000|2022-07-12 06:35:00|970.1|969.1|969.8|968.8|970.3|969.3|969.5|968.5|60
1657608000000|2022-07-12 06:40:00|969.9|968.9|969.6|968.6|969.9|968.9|969.3|968.3|33
1657608300000|2022-07-12 06:45:00|969.7|968.7|969|968|969.8|968.8|968.8|967.8|100
1657608600000|2022-07-12 06:50:00|968.9|967.9|967.9|966.9|969|968|967.8|966.8|334
1657608900000|2022-07-12 06:55:00|967.7|966.7|968.7|967.7|968.7|967.7|967.7|966.7|270
1657609200000|2022-07-12 07:00:00|968.9|967.9|968.8|967.8|969.4|968.4|968|967|444
1657609500000|2022-07-12 07:05:00|968.7|967.7|968.6|967.6|969.5|968.5|968.1|967.1|324
1657609800000|2022-07-12 07:10:00|968.5|967.5|967.8|966.8|968.5|967.5|967|966|583
1657610100000|2022-07-12 07:15:00|967.7|966.7|967.2|966.2|968.1|967.1|967.1|966.1|308
1657610400000|2022-07-12 07:20:00|967.1|966.1|967.3|966.3|967.7|966.7|966.4|965.4|399
1657610700000|2022-07-12 07:25:00|967.2|966.2|967|966|967.7|966.7|966.9|965.9|248
1657611000000|2022-07-12 07:30:00|966.9|965.9|966.4|965.4|967.7|966.7|966.2|965.2|173
1657611300000|2022-07-12 07:35:00|966.3|965.3|967.1|966.1|967.2|966.2|966|965|186
1657611600000|2022-07-12 07:40:00|967.2|966.2|967.3|966.3|967.9|966.9|967|966|212
1657611900000|2022-07-12 07:45:00|967.4|966.4|967.7|966.7|968.2|967.2|967.4|966.4|219
1657612200000|2022-07-12 07:50:00|967.6|966.6|967.5|966.5|968|967|967|966|124
1657612500000|2022-07-12 07:55:00|967.4|966.4|967.9|966.9|968|967|966.9|965.9|198
1657612800000|2022-07-12 08:00:00|968.1|967.1|967.7|966.7|968.1|967.1|966.7|965.7|228
1657613100000|2022-07-12 08:05:00|967.5|966.5|967.4|966.4|967.9|966.9|966.6|965.6|276
1657613400000|2022-07-12 08:10:00|967.2|966.2|966.9|965.9|967.9|966.9|966.8|965.8|310
1657613700000|2022-07-12 08:15:00|966.8|965.8|966.6|965.6|966.9|965.9|966.4|965.4|329
1657614000000|2022-07-12 08:20:00|966.5|965.5|967.6|966.6|967.6|966.6|966.4|965.4|239
1657614300000|2022-07-12 08:25:00|967.7|966.7|967.3|966.3|967.7|966.7|967.1|966.1|140
1657614600000|2022-07-12 08:30:00|967.5|966.5|968.3|967.3|968.3|967.3|967.3|966.3|184
1657614900000|2022-07-12 08:35:00|968.2|967.2|968.5|967.5|969.3|968.3|968.1|967.1|334
1657615200000|2022-07-12 08:40:00|968.4|967.4|968.8|967.8|969|968|968.4|967.4|131
1657615500000|2022-07-12 08:45:00|968.9|967.9|968.8|967.8|969|968|968.5|967.5|38
1657615800000|2022-07-12 08:50:00|969|968|968.6|967.6|969.1|968.1|968.6|967.6|122
1657616100000|2022-07-12 08:55:00|968.5|967.5|968.7|967.7|968.7|967.7|968.4|967.4|157
1657616400000|2022-07-12 09:00:00|968.8|967.8|968.6|967.6|969.4|968.4|968.2|967.2|165
1657616700000|2022-07-12 09:05:00|968.7|967.7|968.9|967.9|969.2|968.2|968.7|967.7|46
1657617000000|2022-07-12 09:10:00|969|968|969|968|969.2|968.2|968.7|967.7|92
1657617300000|2022-07-12 09:15:00|969.1|968.1|968.8|967.8|969.2|968.2|968.5|967.5|110
1657617600000|2022-07-12 09:20:00|968.6|967.6|968.3|967.3|968.8|967.8|967.9|966.9|66
1657617900000|2022-07-12 09:25:00|968.4|967.4|967.6|966.6|968.5|967.5|967.6|966.6|59
1657618200000|2022-07-12 09:30:00|967.5|966.5|967.6|966.6|967.8|966.8|967.4|966.4|156
1657618500000|2022-07-12 09:35:00|967.5|966.5|967.6|966.6|967.8|966.8|967.5|966.5|84
1657618800000|2022-07-12 09:40:00|967.7|966.7|967.7|966.7|968|967|967.7|966.7|62
1657619100000|2022-07-12 09:45:00|967.6|966.6|967.1|966.1|967.6|966.6|967|966|110
1657619400000|2022-07-12 09:50:00|967.2|966.2|967|966|967.5|966.5|966.7|965.7|51
1657619700000|2022-07-12 09:55:00|967.3|966.3|967.5|966.5|967.8|966.8|967.3|966.3|68
1657620000000|2022-07-12 10:00:00|967.6|966.6|968.2|967.2|968.3|967.3|967.6|966.6|68
1657620300000|2022-07-12 10:05:00|968.3|967.3|968.3|967.3|968.4|967.4|967.9|966.9|85
1657620600000|2022-07-12 10:10:00|968.2|967.2|969.4|968.4|970|969|968.2|967.2|241
1657620900000|2022-07-12 10:15:00|969.3|968.3|968.8|967.8|969.6|968.6|968.7|967.7|76
1657621200000|2022-07-12 10:20:00|968.9|967.9|969.1|968.1|969.5|968.5|968.8|967.8|51
1657621500000|2022-07-12 10:25:00|969.2|968.2|968.9|967.9|969.6|968.6|968.8|967.8|72
1657621800000|2022-07-12 10:30:00|968.8|967.8|968.6|967.6|969|968|968.4|967.4|96
1657622100000|2022-07-12 10:35:00|968.7|967.7|968.5|967.5|968.8|967.8|968.5|967.5|52
1657622400000|2022-07-12 10:40:00|968.6|967.6|968.7|967.7|968.8|967.8|968.4|967.4|44
1657622700000|2022-07-12 10:45:00|968.8|967.8|969|968|969|968|968.2|967.2|86
1657623000000|2022-07-12 10:50:00|969.1|968.1|967.9|966.9|969.1|968.1|967.6|966.6|219
1657623300000|2022-07-12 10:55:00|967.8|966.8|967.8|966.8|968.2|967.2|967.6|966.6|223
1657623600000|2022-07-12 11:00:00|967.7|966.7|968.1|967.1|968.2|967.2|967.5|966.5|135
1657623900000|2022-07-12 11:05:00|968|967|968.9|967.9|968.9|967.9|967.8|966.8|105
1657624200000|2022-07-12 11:10:00|969|968|970.9|969.9|972|971|968.9|967.9|533
1657624500000|2022-07-12 11:15:00|971|970|972|971|972|971|970.3|969.3|193
1657624800000|2022-07-12 11:20:00|972.1|971.1|973.3|972.3|973.8|972.8|972.1|971.1|293
1657625100000|2022-07-12 11:25:00|973.7|972.7|973.2|972.2|974.1|973.1|973.1|972.1|217
1657625400000|2022-07-12 11:30:00|973.3|972.3|974.6|973.6|974.7|973.7|973.2|972.2|190
1657625700000|2022-07-12 11:35:00|974.4|973.4|974.6|973.6|974.9|973.9|974.2|973.2|214
1657626000000|2022-07-12 11:40:00|974.7|973.7|974.2|973.2|974.8|973.8|974.2|973.2|95
1657626300000|2022-07-12 11:45:00|973.9|972.9|973.4|972.4|974|973|973.1|972.1|61
1657626600000|2022-07-12 11:50:00|973.2|972.2|973.4|972.4|973.9|972.9|973.2|972.2|127
1657626900000|2022-07-12 11:55:00|973.2|972.2|973.3|972.3|973.6|972.6|972.9|971.9|324
1657627200000|2022-07-12 12:00:00|973.2|972.2|972.8|971.8|973.6|972.6|972.6|971.6|288
1657627500000|2022-07-12 12:05:00|972.7|971.7|972.2|971.2|973|972|972.1|971.1|485
1657627800000|2022-07-12 12:10:00|972.1|971.1|972.1|971.1|972.3|971.3|971.8|970.8|240
1657628100000|2022-07-12 12:15:00|972|971|972.1|971.1|972.3|971.3|971.9|970.9|311
1657628400000|2022-07-12 12:20:00|972|971|972.2|971.2|972.5|971.5|971.9|970.9|233
1657628700000|2022-07-12 12:25:00|972.1|971.1|972.5|971.5|972.8|971.8|972|971|1165
1657629000000|2022-07-12 12:30:00|972.4|971.4|972.8|971.8|973|972|972|971|192
1657629300000|2022-07-12 12:35:00|972.7|971.7|973.3|972.3|973.3|972.3|972.7|971.7|350
1657629600000|2022-07-12 12:40:00|973.4|972.4|973.7|972.7|973.7|972.7|972.9|971.9|416
1657629900000|2022-07-12 12:45:00|973.6|972.6|972.6|971.6|973.6|972.6|972.5|971.5|216
1657630200000|2022-07-12 12:50:00|972.7|971.7|972.9|971.9|972.9|971.9|972.4|971.4|143
1657630500000|2022-07-12 12:55:00|972.8|971.8|972.8|971.8|973.2|972.2|972.7|971.7|113
1657630800000|2022-07-12 13:00:00|972.9|971.9|973.2|972.2|973.6|972.6|972.6|971.6|184
1657631100000|2022-07-12 13:05:00|973.3|972.3|973.2|972.2|973.6|972.6|973.1|972.1|332
1657631400000|2022-07-12 13:10:00|973.1|972.1|973|972|973.2|972.2|972.7|971.7|347
1657631700000|2022-07-12 13:15:00|972.9|971.9|972.6|971.6|973|972|972.6|971.6|92
1657632000000|2022-07-12 13:20:00|972.7|971.7|972.5|971.5|973|972|972.5|971.5|209
1657632300000|2022-07-12 13:25:00|972.4|971.4|973.6|972.6|974.2|973.2|972.3|971.3|1305
1657632600000|2022-07-12 13:30:00|973.4|972.9|974.3|973.8|975.1|974.6|973.1|972.6|4159
1657632900000|2022-07-12 13:35:00|974.2|973.7|974.9|974.4|976.5|976|974.2|973.7|2290
1657633200000|2022-07-12 13:40:00|975.2|974.7|973.5|973|975.4|974.9|973.2|972.7|1898
1657633500000|2022-07-12 13:45:00|973.4|972.9|972.3|971.8|974|973.5|972|971.5|1706
1657633800000|2022-07-12 13:50:00|972.1|971.6|972.8|972.3|973|972.5|971.6|971.1|1098
1657634100000|2022-07-12 13:55:00|972.7|972.2|970.4|969.9|973|972.5|970.2|969.7|1101
1657634400000|2022-07-12 14:00:00|970.3|969.8|970.1|969.6|970.3|969.8|969.1|968.6|2108
1657634700000|2022-07-12 14:05:00|970|969.5|970.8|970.3|971|970.5|969.6|969.1|1443
1657635000000|2022-07-12 14:10:00|970.7|970.2|971.8|971.3|972.4|971.9|970.3|969.8|957
1657635300000|2022-07-12 14:15:00|971.9|971.4|972.7|972.2|972.8|972.3|971.2|970.7|885
1657635600000|2022-07-12 14:20:00|972.8|972.3|972.5|972|973.3|972.8|972|971.5|1600
1657635900000|2022-07-12 14:25:00|972.4|971.9|973|972.5|974.1|973.6|972.4|971.9|1901
1657636200000|2022-07-12 14:30:00|973.1|972.6|974.5|974|974.8|974.3|972.9|972.4|1435
1657636500000|2022-07-12 14:35:00|974.4|973.9|974.2|973.7|974.8|974.3|973.9|973.4|1180
1657636800000|2022-07-12 14:40:00|974.1|973.6|974.6|974.1|974.9|974.4|973.4|972.9|943
1657637100000|2022-07-12 14:45:00|974.8|974.3|974.6|974.1|975.7|975.2|973.9|973.4|908
1657637400000|2022-07-12 14:50:00|974.7|974.2|975|974.5|975|974.5|973.7|973.2|549
1657637700000|2022-07-12 14:55:00|974.8|974.3|975.7|975.2|975.8|975.3|974.8|974.3|340
1657638000000|2022-07-12 15:00:00|975.5|975|975.6|975.1|976.3|975.8|975.2|974.7|1268
1657638300000|2022-07-12 15:05:00|975.5|975|976.3|975.8|976.5|976|975|974.5|761
1657638600000|2022-07-12 15:10:00|976.4|975.9|977|976.5|978|977.5|976.3|975.8|1215
1657638900000|2022-07-12 15:15:00|977.1|976.6|975.8|975.3|977.1|976.6|975.7|975.2|581
1657639200000|2022-07-12 15:20:00|975.7|975.2|976.4|975.9|976.6|976.1|975.5|975|520
1657639500000|2022-07-12 15:25:00|976.5|976|977.6|977.1|977.8|977.3|976.2|975.7|505
1657639800000|2022-07-12 15:30:00|977.7|977.2|977.6|977.1|977.9|977.4|977.1|976.6|756
1657640100000|2022-07-12 15:35:00|977.7|977.2|977.3|976.8|978|977.5|976.6|976.1|646
1657640400000|2022-07-12 15:40:00|977.2|976.7|976.4|975.9|977.3|976.8|976|975.5|915
1657640700000|2022-07-12 15:45:00|976.5|976|977.2|976.7|977.3|976.8|976.4|975.9|242
1657641000000|2022-07-12 15:50:00|977.1|976.6|976.8|976.3|977.4|976.9|976.8|976.3|469
1657641300000|2022-07-12 15:55:00|976.9|976.4|977.3|976.8|977.3|976.8|976.7|976.2|298
1657641600000|2022-07-12 16:00:00|977.5|977|977|976.5|977.8|977.3|976.7|976.2|368
1657641900000|2022-07-12 16:05:00|976.9|976.4|976.5|976|978|977.5|976.5|976|320
1657642200000|2022-07-12 16:10:00|976.6|976.1|977.3|976.8|977.5|977|976.5|976|275
1657642500000|2022-07-12 16:15:00|977.6|977.1|977.7|977.2|977.8|977.3|977.2|976.7|263
1657642800000|2022-07-12 16:20:00|977.8|977.3|978.2|977.7|978.2|977.7|977.4|976.9|518
1657643100000|2022-07-12 16:25:00|978.3|977.8|977.9|977.4|978.5|978|977.8|977.3|375
1657643400000|2022-07-12 16:30:00|978|977.5|978.6|978.1|978.7|978.2|977.9|977.4|423
1657643700000|2022-07-12 16:35:00|978.7|978.2|978.5|978|979|978.5|978.4|977.9|307
1657644000000|2022-07-12 16:40:00|978.4|977.9|978.1|977.6|978.6|978.1|978|977.5|317
1657644300000|2022-07-12 16:45:00|978.2|977.7|978|977.5|978.5|978|977.8|977.3|303
1657644600000|2022-07-12 16:50:00|978.1|977.6|977.2|976.7|978.1|977.6|976.9|976.4|431
1657644900000|2022-07-12 16:55:00|977.3|976.8|977.3|976.8|977.6|977.1|977|976.5|239
1657645200000|2022-07-12 17:00:00|977.4|976.9|976.6|976.1|978.2|977.7|976.2|975.7|685
1657645500000|2022-07-12 17:05:00|976.5|976|976.4|975.9|976.7|976.2|975.7|975.2|442
1657645800000|2022-07-12 17:10:00|976.3|975.8|976.1|975.6|976.3|975.8|975.9|975.4|395
1657646100000|2022-07-12 17:15:00|976.2|975.7|975.9|975.4|976.3|975.8|975.7|975.2|557
1657646400000|2022-07-12 17:20:00|976|975.5|975.5|975|976|975.5|975.3|974.8|398
1657646700000|2022-07-12 17:25:00|975.7|975.2|976|975.5|976.2|975.7|975.6|975.1|278
1657647000000|2022-07-12 17:30:00|976.1|975.6|975.9|975.4|976.1|975.6|975.7|975.2|359
1657647300000|2022-07-12 17:35:00|975.8|975.3|976.3|975.8|976.5|976|975.8|975.3|263
1657647600000|2022-07-12 17:40:00|976.2|975.7|976.7|976.2|977|976.5|976.2|975.7|444
1657647900000|2022-07-12 17:45:00|976.8|976.3|976.5|976|976.9|976.4|976.3|975.8|311
1657648200000|2022-07-12 17:50:00|976.6|976.1|977.1|976.6|977.1|976.6|976.4|975.9|489
1657648500000|2022-07-12 17:55:00|977.2|976.7|977.6|977.1|977.6|977.1|977.1|976.6|414
1657648800000|2022-07-12 18:00:00|977.5|977|976.3|975.8|977.6|977.1|976.3|975.8|449
1657649100000|2022-07-12 18:05:00|976.4|975.9|976|975.5|976.5|976|975.9|975.4|463
1657649400000|2022-07-12 18:10:00|976.1|975.6|976.2|975.7|976.5|976|975.8|975.3|185
1657649700000|2022-07-12 18:15:00|976.1|975.6|976.3|975.8|976.4|975.9|975.8|975.3|286
1657650000000|2022-07-12 18:20:00|976.4|975.9|975.9|975.4|976.4|975.9|975.8|975.3|430
1657650300000|2022-07-12 18:25:00|975.8|975.3|976.3|975.8|976.3|975.8|975.7|975.2|299
1657650600000|2022-07-12 18:30:00|976.4|975.9|975.2|974.7|976.4|975.9|975.2|974.7|554
1657650900000|2022-07-12 18:35:00|975.3|974.8|975.6|975.1|975.6|975.1|975.3|974.8|237
1657651200000|2022-07-12 18:40:00|975.4|974.9|975.4|974.9|975.6|975.1|975.2|974.7|174
1657651500000|2022-07-12 18:45:00|975.5|975|975.7|975.2|975.8|975.3|975.3|974.8|287
1657651800000|2022-07-12 18:50:00|975.6|975.1|975.3|974.8|975.7|975.2|975.1|974.6|417
1657652100000|2022-07-12 18:55:00|975.2|974.7|974.6|974.1|975.2|974.7|974.4|973.9|171
1657652400000|2022-07-12 19:00:00|974.4|973.9|972.9|972.4|974.5|974|972.8|972.3|377
1657652700000|2022-07-12 19:05:00|973.1|972.6|972.3|971.8|973.2|972.7|972.3|971.8|271
1657653000000|2022-07-12 19:10:00|972.2|971.7|972.6|972.1|972.7|972.2|971.8|971.3|481
1657653300000|2022-07-12 19:15:00|972.5|972|972.4|971.9|972.6|972.1|971.6|971.1|830
1657653600000|2022-07-12 19:20:00|972.3|971.8|971.7|971.2|972.5|972|971.4|970.9|289
1657653900000|2022-07-12 19:25:00|971.8|971.3|971.6|971.1|972.3|971.8|971.6|971.1|383
1657654200000|2022-07-12 19:30:00|971.5|971|971.5|971|972.3|971.8|971.4|970.9|806
1657654500000|2022-07-12 19:35:00|971.4|970.9|971.4|970.9|971.6|971.1|970.9|970.4|1038
1657654800000|2022-07-12 19:40:00|971.3|970.8|971.9|971.4|972|971.5|971.1|970.6|727
1657655100000|2022-07-12 19:45:00|971.8|971.3|972.2|971.7|972.6|972.1|971.8|971.3|671
1657655400000|2022-07-12 19:50:00|972.1|971.6|973.3|972.8|973.6|973.1|971.9|971.4|2117
1657655700000|2022-07-12 19:55:00|973.2|972.7|973.4|972.9|973.7|973.2|972.2|971.7|9066
1657656000000|2022-07-12 20:00:00|973.3|972.3|972.7|971.7|973.4|972.4|972.7|971.7|835
1657656300000|2022-07-12 20:05:00|972.9|971.9|973.5|972.5|973.5|972.5|972.9|971.9|255
1657656600000|2022-07-12 20:10:00|973.3|972.3|973.9|972.9|973.9|972.9|973.2|972.2|241
1657656900000|2022-07-12 20:15:00|974|973|974.3|973.3|974.7|973.7|974|973|357
1657657200000|2022-07-12 20:20:00|974.4|973.4|974.1|973.1|974.5|973.5|974|973|148
1657657500000|2022-07-12 20:25:00|974.2|973.2|974.3|973.3|974.5|973.5|974.1|973.1|87
1657657800000|2022-07-12 20:30:00|974.4|973.4|974.7|973.7|974.7|973.7|974.3|973.3|57
1657658100000|2022-07-12 20:35:00|974.6|973.6|974.3|973.3|974.7|973.7|974.3|973.3|48
1657658700000|2022-07-12 20:45:00|974.5|973.5|974.8|973.8|974.9|973.9|974.3|973.3|138
1657659000000|2022-07-12 20:50:00|974.7|973.7|974.5|973.5|974.7|973.7|974.2|973.2|69
1657659300000|2022-07-12 20:55:00|974.6|973.6|975.4|974.4|975.4|974.4|974.5|973.5|96
1657660800000|2022-07-12 21:20:00|974.5|973.5|976.9|975.9|976.9|975.9|974.5|973.5|5
1657663200000|2022-07-12 22:00:00|975.5|973.5|975.7|973.7|976.3|974.3|975.5|973.5|0
1657663500000|2022-07-12 22:05:00|975.8|973.8|976.1|974.1|976.4|974.4|975.8|973.8|0
1657663800000|2022-07-12 22:10:00|976.2|974.2|976.1|974.1|976.4|974.4|975.9|973.9|0
1657664100000|2022-07-12 22:15:00|976|974|975.9|973.9|976.1|974.1|975.4|973.4|0
1657664400000|2022-07-12 22:20:00|975.8|973.8|975.6|973.6|975.8|973.8|975.3|973.3|0
1657664700000|2022-07-12 22:25:00|975.5|973.5|975.8|973.8|976|974|975.5|973.5|0
1657665000000|2022-07-12 22:30:00|975.9|973.9|975.9|973.9|976|974|975.6|973.6|0
1657665300000|2022-07-12 22:35:00|976|974|975.6|973.6|976|974|975.6|973.6|0
1657665600000|2022-07-12 22:40:00|975.7|973.7|976.3|974.3|976.3|974.3|975.7|973.7|0
1657665900000|2022-07-12 22:45:00|976.2|974.2|976.3|974.3|976.3|974.3|976|974|0
1657666200000|2022-07-12 22:50:00|976.2|974.2|976.1|974.1|976.3|974.3|975.9|973.9|0
1657666500000|2022-07-12 22:55:00|976|974|975.8|973.8|976|974|975.7|973.7|0
1657666800000|2022-07-12 23:00:00|975.9|973.9|976.2|974.2|976.4|974.4|975.9|973.9|0
1657667100000|2022-07-12 23:05:00|976.3|974.3|976.2|974.2|976.5|974.5|976.1|974.1|0
1657667400000|2022-07-12 23:10:00|976.1|974.1|976.1|974.1|976.2|974.2|976.1|974.1|0
1657667700000|2022-07-12 23:15:00|976|974|975.6|973.6|976.1|974.1|975.6|973.6|0
1657668000000|2022-07-12 23:20:00|975.5|973.5|975.5|973.5|975.6|973.6|974.9|972.9|0
1657668300000|2022-07-12 23:25:00|975.4|973.4|975.4|973.4|975.6|973.6|975.2|973.2|0
1657668600000|2022-07-12 23:30:00|975.5|973.5|976.3|974.3|976.5|974.5|975.5|973.5|0
1657668900000|2022-07-12 23:35:00|976.4|974.4|976.8|974.8|976.8|974.8|976.2|974.2|0
1657669200000|2022-07-12 23:40:00|976.9|974.9|976.8|974.8|977|975|976.5|974.5|0
1657669500000|2022-07-12 23:45:00|976.7|974.7|976.5|974.5|976.8|974.8|976.3|974.3|0
1657669800000|2022-07-12 23:50:00|976.4|974.4|975.6|973.6|976.4|974.4|975.4|973.4|0
1657670100000|2022-07-12 23:55:00|975.5|973.5|975.6|973.6|975.8|973.8|975.4|973.4|0
1657670400000|2022-07-13 00:00:00|973.8|972.8|974.9|973.9|974.9|973.9|973.5|972.5|15
1657670700000|2022-07-13 00:05:00|975.1|974.1|975.5|974.5|975.6|974.6|975.1|974.1|15
1657671000000|2022-07-13 00:10:00|975|974|974.7|973.7|975|974|974|973|29
1657671300000|2022-07-13 00:15:00|974.8|973.8|974.5|973.5|975|974|974.4|973.4|20
1657671600000|2022-07-13 00:20:00|974.8|973.8|974.4|973.4|975|974|974.4|973.4|12
1657671900000|2022-07-13 00:25:00|974.3|973.3|974.1|973.1|974.5|973.5|974.1|973.1|15
1657672200000|2022-07-13 00:30:00|974.2|973.2|974.1|973.1|974.6|973.6|974.1|973.1|8
1657672500000|2022-07-13 00:35:00|974.3|973.3|974.8|973.8|974.8|973.8|974.3|973.3|11
1657672800000|2022-07-13 00:40:00|975|974|974.6|973.6|975.1|974.1|974.4|973.4|33
1657673100000|2022-07-13 00:45:00|974.8|973.8|974.9|973.9|975.1|974.1|974.7|973.7|6
1657673400000|2022-07-13 00:50:00|974.7|973.7|974.5|973.5|974.7|973.7|974.2|973.2|8
1657673700000|2022-07-13 00:55:00|974.7|973.7|975.2|974.2|975.2|974.2|974.7|973.7|10
1657674000000|2022-07-13 01:00:00|975.9|974.9|977.8|976.8|977.9|976.9|975.9|974.9|37
1657674300000|2022-07-13 01:05:00|977.9|976.9|978.2|977.2|978.7|977.7|977.8|976.8|64
1657674600000|2022-07-13 01:10:00|978|977|977.4|976.4|978|977|977|976|16
1657674900000|2022-07-13 01:15:00|977.7|976.7|976.8|975.8|978.6|977.6|975.8|974.8|148
1657675200000|2022-07-13 01:20:00|976.7|975.7|975.8|974.8|977.1|976.1|975.8|974.8|20
1657675500000|2022-07-13 01:25:00|975.9|974.9|976.2|975.2|976.2|975.2|975.7|974.7|21
1657675800000|2022-07-13 01:30:00|976.3|975.3|977.1|976.1|977.1|976.1|976.1|975.1|8
1657676100000|2022-07-13 01:35:00|976.6|975.6|976.1|975.1|976.6|975.6|975.6|974.6|29
1657676400000|2022-07-13 01:40:00|975.2|974.2|974.7|973.7|976|975|974.6|973.6|50
1657676700000|2022-07-13 01:45:00|974.5|973.5|975.2|974.2|976.2|975.2|974.3|973.3|37
1657677000000|2022-07-13 01:50:00|975.9|974.9|974.8|973.8|976.3|975.3|974.7|973.7|14
1657677300000|2022-07-13 01:55:00|975.3|974.3|976.3|975.3|976.4|975.4|975.3|974.3|122
1657677600000|2022-07-13 02:00:00|976.1|975.1|976.6|975.6|977.3|976.3|975|974|65
1657677900000|2022-07-13 02:05:00|976.2|975.2|975.8|974.8|976.2|975.2|975.4|974.4|44
1657678200000|2022-07-13 02:10:00|975.5|974.5|975|974|976.5|975.5|975|974|14
1657678500000|2022-07-13 02:15:00|974.8|973.8|974.6|973.6|974.9|973.9|974.3|973.3|50
1657678800000|2022-07-13 02:20:00|974.5|973.5|974.6|973.6|975.7|974.7|974.4|973.4|39
1657679100000|2022-07-13 02:25:00|974.3|973.3|974.8|973.8|974.9|973.9|973.9|972.9|17
1657679400000|2022-07-13 02:30:00|975|974|976|975|976.4|975.4|975|974|38
1657679700000|2022-07-13 02:35:00|976.6|975.6|977.5|976.5|977.6|976.6|976.5|975.5|24
1657680000000|2022-07-13 02:40:00|977.4|976.4|977.2|976.2|977.4|976.4|977|976|12
1657680300000|2022-07-13 02:45:00|977|976|978.9|977.9|979|978|977|976|32
1657680600000|2022-07-13 02:50:00|978.8|977.8|979|978|979.1|978.1|978.2|977.2|57
1657680900000|2022-07-13 02:55:00|979.1|978.1|979.3|978.3|979.3|978.3|979.1|978.1|6
1657681200000|2022-07-13 03:00:00|979.7|978.7|978.9|977.9|979.8|978.8|978.9|977.9|19
1657681800000|2022-07-13 03:10:00|978.4|977.4|978.4|977.4|978.4|977.4|978.2|977.2|7
1657682100000|2022-07-13 03:15:00|979|978|978.4|977.4|979|978|978.4|977.4|2
1657682400000|2022-07-13 03:20:00|978.5|977.5|978.7|977.7|978.7|977.7|978.5|977.5|2
1657682700000|2022-07-13 03:25:00|979.1|978.1|978.9|977.9|979.1|978.1|978.9|977.9|2
1657683000000|2022-07-13 03:30:00|979.2|978.2|979.3|978.3|979.3|978.3|978.9|977.9|12
1657683300000|2022-07-13 03:35:00|979.1|978.1|978.9|977.9|979.1|978.1|978.9|977.9|6
1657683600000|2022-07-13 03:40:00|979|978|979|978|979.3|978.3|978.6|977.6|19
1657683900000|2022-07-13 03:45:00|978.9|977.9|978.5|977.5|979|978|978.5|977.5|20
1657684200000|2022-07-13 03:50:00|978.2|977.2|978.4|977.4|978.6|977.6|978.2|977.2|21
1657684500000|2022-07-13 03:55:00|978.5|977.5|978|977|978.5|977.5|978|977|21
1657684800000|2022-07-13 04:00:00|978.1|977.1|977.4|976.4|978.1|977.1|977.4|976.4|17
1657685100000|2022-07-13 04:05:00|977.5|976.5|977.7|976.7|977.7|976.7|977.4|976.4|13
1657685400000|2022-07-13 04:10:00|977.6|976.6|977.5|976.5|977.6|976.6|977.3|976.3|25
1657685700000|2022-07-13 04:15:00|977.4|976.4|977.8|976.8|977.8|976.8|977.4|976.4|15
1657686000000|2022-07-13 04:20:00|977.6|976.6|977.9|976.9|978|977|977.6|976.6|36
1657686300000|2022-07-13 04:25:00|977.8|976.8|978.1|977.1|978.1|977.1|977.6|976.6|18
1657686600000|2022-07-13 04:30:00|978.2|977.2|978|977|978.3|977.3|977.5|976.5|89
1657686900000|2022-07-13 04:35:00|978.2|977.2|978.3|977.3|978.3|977.3|977.9|976.9|33
1657687200000|2022-07-13 04:40:00|978.2|977.2|978.5|977.5|978.6|977.6|978.2|977.2|42
1657687500000|2022-07-13 04:45:00|978.3|977.3|978|977|978.5|977.5|978|977|36
1657687800000|2022-07-13 04:50:00|977.9|976.9|977.8|976.8|978.1|977.1|977.7|976.7|63
1657688100000|2022-07-13 04:55:00|977.7|976.7|978|977|978|977|977.5|976.5|101
1657688400000|2022-07-13 05:00:00|977.9|976.9|978.6|977.6|979.2|978.2|977.6|976.6|69
1657688700000|2022-07-13 05:05:00|978.5|977.5|978.6|977.6|978.9|977.9|978.4|977.4|25
1657689000000|2022-07-13 05:10:00|977.3|976.3|976.9|975.9|977.3|976.3|976.9|975.9|15
1657689300000|2022-07-13 05:15:00|976|975|976.2|975.2|976.2|975.2|976|975|3
1657689600000|2022-07-13 05:20:00|975.6|974.6|975.7|974.7|975.7|974.7|975.6|974.6|3
1657689900000|2022-07-13 05:25:00|976|975|975.9|974.9|976|975|975|974|48
1657690200000|2022-07-13 05:30:00|975|974|973.7|972.7|975|974|973|972|128
1657690500000|2022-07-13 05:35:00|973.8|972.8|974.3|973.3|974.3|973.3|973.5|972.5|21
1657690800000|2022-07-13 05:40:00|973.9|972.9|974.7|973.7|974.7|973.7|973.9|972.9|9
1657691100000|2022-07-13 05:45:00|974.4|973.4|975|974|975|974|974.4|973.4|7
1657691400000|2022-07-13 05:50:00|975.1|974.1|975.4|974.4|975.4|974.4|974.6|973.6|15
1657691700000|2022-07-13 05:55:00|975.3|974.3|975|974|975.4|974.4|975|974|10
1657692000000|2022-07-13 06:00:00|975.4|974.4|975|974|975.9|974.9|974.4|973.4|29
1657692300000|2022-07-13 06:05:00|974.5|973.5|974.4|973.4|974.9|973.9|974.4|973.4|15
1657692600000|2022-07-13 06:10:00|974|973|972.4|971.4|974|973|972.1|971.1|142
1657692900000|2022-07-13 06:15:00|972.2|971.2|972.5|971.5|972.5|971.5|970.9|969.9|198
1657693200000|2022-07-13 06:20:00|972.8|971.8|972.7|971.7|973.1|972.1|972.6|971.6|36
1657693500000|2022-07-13 06:25:00|972.5|971.5|973.5|972.5|973.6|972.6|972.3|971.3|71
1657693800000|2022-07-13 06:30:00|973.6|972.6|973.1|972.1|973.6|972.6|972.9|971.9|66
1657694100000|2022-07-13 06:35:00|973.2|972.2|974.8|973.8|974.8|973.8|973.2|972.2|166
1657694400000|2022-07-13 06:40:00|974.9|973.9|975.7|974.7|976.3|975.3|974.9|973.9|96
1657694700000|2022-07-13 06:45:00|976|975|976.6|975.6|976.9|975.9|976|975|176
1657695000000|2022-07-13 06:50:00|976.8|975.8|976.3|975.3|977.3|976.3|976.3|975.3|15
1657695300000|2022-07-13 06:55:00|976.4|975.4|976.4|975.4|976.9|975.9|976.4|975.4|14
1657695600000|2022-07-13 07:00:00|976.5|975.5|975.7|974.7|976.9|975.9|975.6|974.6|612
1657695900000|2022-07-13 07:05:00|975.8|974.8|975.6|974.6|975.9|974.9|975.1|974.1|120
1657696200000|2022-07-13 07:10:00|975.7|974.7|974.9|973.9|976.2|975.2|974.7|973.7|94
1657696500000|2022-07-13 07:15:00|974.8|973.8|974.8|973.8|975|974|973.9|972.9|81
1657696800000|2022-07-13 07:20:00|974.9|973.9|974.5|973.5|974.9|973.9|974.4|973.4|31
1657697100000|2022-07-13 07:25:00|974.4|973.4|974.1|973.1|974.8|973.8|973.5|972.5|119
1657697400000|2022-07-13 07:30:00|973.7|972.7|974.4|973.4|974.5|973.5|973.1|972.1|139
1657697700000|2022-07-13 07:35:00|974.2|973.2|973.8|972.8|974.3|973.3|973.2|972.2|246
1657698000000|2022-07-13 07:40:00|974|973|973.6|972.6|974|973|973.1|972.1|188
1657698300000|2022-07-13 07:45:00|973.4|972.4|973.6|972.6|973.8|972.8|973|972|113
1657698600000|2022-07-13 07:50:00|973.5|972.5|973.7|972.7|973.8|972.8|973.2|972.2|88
1657698900000|2022-07-13 07:55:00|973.3|972.3|973|972|973.3|972.3|972.8|971.8|62
1657699200000|2022-07-13 08:00:00|972.9|971.9|973.1|972.1|973.3|972.3|972.4|971.4|206
1657699500000|2022-07-13 08:05:00|973.3|972.3|971.4|970.4|973.5|972.5|970.6|969.6|634
1657699800000|2022-07-13 08:10:00|971.3|970.3|971.8|970.8|971.8|970.8|970.9|969.9|158
1657700100000|2022-07-13 08:15:00|971.7|970.7|972.9|971.9|973.1|972.1|971.5|970.5|218
1657700400000|2022-07-13 08:20:00|972.7|971.7|972.4|971.4|972.9|971.9|972.4|971.4|38
1657700700000|2022-07-13 08:25:00|972.8|971.8|972.5|971.5|972.8|971.8|972.4|971.4|62
1657701000000|2022-07-13 08:30:00|972.4|971.4|973.5|972.5|973.7|972.7|972.4|971.4|221
1657701300000|2022-07-13 08:35:00|973.6|972.6|973.9|972.9|973.9|972.9|973.2|972.2|140
1657701600000|2022-07-13 08:40:00|973.8|972.8|973.3|972.3|974|973|973.2|972.2|60
1657701900000|2022-07-13 08:45:00|973.2|972.2|973.8|972.8|974.3|973.3|973.2|972.2|187
1657702200000|2022-07-13 08:50:00|973.9|972.9|973.8|972.8|974|973|973.7|972.7|101
1657702500000|2022-07-13 08:55:00|973.7|972.7|974.3|973.3|974.5|973.5|973.7|972.7|102
1657702800000|2022-07-13 09:00:00|974.2|973.2|974.5|973.5|974.6|973.6|974.1|973.1|98
1657703100000|2022-07-13 09:05:00|974.4|973.4|974|973|974.5|973.5|973.9|972.9|94
1657703400000|2022-07-13 09:10:00|973.9|972.9|973.9|972.9|974.2|973.2|973.7|972.7|183
1657703700000|2022-07-13 09:15:00|974|973|973.9|972.9|974.2|973.2|973.6|972.6|186
1657704000000|2022-07-13 09:20:00|974.2|973.2|974|973|974.5|973.5|974|973|67
1657704300000|2022-07-13 09:25:00|974.1|973.1|974.4|973.4|974.5|973.5|974.1|973.1|92
1657704600000|2022-07-13 09:30:00|974.3|973.3|974|973|974.3|973.3|973.7|972.7|226
1657704900000|2022-07-13 09:35:00|974.1|973.1|974.1|973.1|974.2|973.2|973.9|972.9|268
1657705200000|2022-07-13 09:40:00|974.2|973.2|973.7|972.7|974.2|973.2|973.7|972.7|35
1657705500000|2022-07-13 09:45:00|973.8|972.8|973.8|972.8|974|973|973.7|972.7|62
1657705800000|2022-07-13 09:50:00|973.7|972.7|973.6|972.6|973.8|972.8|973.4|972.4|197
1657706100000|2022-07-13 09:55:00|973.7|972.7|973.8|972.8|973.9|972.9|973.7|972.7|70
1657706400000|2022-07-13 10:00:00|973.7|972.7|973.3|972.3|973.8|972.8|973.2|972.2|50
1657706700000|2022-07-13 10:05:00|973.4|972.4|973.3|972.3|973.6|972.6|973.2|972.2|48
1657707000000|2022-07-13 10:10:00|973.2|972.2|973|972|973.3|972.3|972.9|971.9|39
1657707300000|2022-07-13 10:15:00|973.1|972.1|973.3|972.3|973.6|972.6|973.1|972.1|34
1657707600000|2022-07-13 10:20:00|973.4|972.4|973.7|972.7|973.7|972.7|973.4|972.4|46
1657707900000|2022-07-13 10:25:00|973.6|972.6|973.2|972.2|973.6|972.6|972.9|971.9|80
1657708200000|2022-07-13 10:30:00|973.1|972.1|973.3|972.3|973.3|972.3|972.8|971.8|35
1657708500000|2022-07-13 10:35:00|973.2|972.2|973.4|972.4|973.4|972.4|972.6|971.6|74
1657708800000|2022-07-13 10:40:00|973.5|972.5|973.7|972.7|973.7|972.7|973.4|972.4|52
1657709100000|2022-07-13 10:45:00|973.8|972.8|973.6|972.6|973.9|972.9|973.4|972.4|54
1657709400000|2022-07-13 10:50:00|973.7|972.7|973.4|972.4|973.8|972.8|973.3|972.3|49
1657709700000|2022-07-13 10:55:00|973.2|972.2|973.6|972.6|973.7|972.7|973.1|972.1|69
1657710000000|2022-07-13 11:00:00|973.7|972.7|973.3|972.3|973.7|972.7|973|972|52
1657710300000|2022-07-13 11:05:00|973.2|972.2|973.7|972.7|973.8|972.8|973|972|69
1657710600000|2022-07-13 11:10:00|973.6|972.6|974.1|973.1|974.4|973.4|973.6|972.6|206
1657710900000|2022-07-13 11:15:00|974|973|973.8|972.8|974.2|973.2|973.8|972.8|143
1657711200000|2022-07-13 11:20:00|974|973|973.3|972.3|974.2|973.2|973.3|972.3|142
1657711500000|2022-07-13 11:25:00|973.4|972.4|973.4|972.4|973.8|972.8|973.1|972.1|224
1657711800000|2022-07-13 11:30:00|973.3|972.3|973.6|972.6|973.7|972.7|972.7|971.7|423
1657712100000|2022-07-13 11:35:00|973.7|972.7|973.7|972.7|973.8|972.8|973.3|972.3|137
1657712400000|2022-07-13 11:40:00|973.8|972.8|974|973|974.2|973.2|973.7|972.7|51
1657712700000|2022-07-13 11:45:00|974.1|973.1|974.3|973.3|974.3|973.3|974|973|81
1657713000000|2022-07-13 11:50:00|974.1|973.1|974.3|973.3|974.3|973.3|974|973|18
1657713300000|2022-07-13 11:55:00|974.4|973.4|974.4|973.4|974.6|973.6|974.3|973.3|141
1657713600000|2022-07-13 12:00:00|974.5|973.5|974.8|973.8|975.2|974.2|974.2|973.2|140
1657713900000|2022-07-13 12:05:00|974.7|973.7|974.5|973.5|974.9|973.9|974.4|973.4|67
1657714200000|2022-07-13 12:10:00|974.3|973.3|974|973|974.4|973.4|973.6|972.6|121
1657714500000|2022-07-13 12:15:00|974.1|973.1|973.7|972.7|974.3|973.3|973.5|972.5|209
1657714800000|2022-07-13 12:20:00|973.6|972.6|974.4|973.4|974.4|973.4|973.6|972.6|157
1657715100000|2022-07-13 12:25:00|974.2|973.2|977.5|976.5|979.6|978.6|973.8|972.8|311
1657715400000|2022-07-13 12:30:00|976.9|975.9|960.4|959.4|976.9|975.9|960|959|1660
1657715700000|2022-07-13 12:35:00|960|959|959.6|958.6|961.2|960.2|958.9|957.9|1810
1657716000000|2022-07-13 12:40:00|959.5|958.5|960.8|959.8|961.2|960.2|958.9|957.9|1796
1657716300000|2022-07-13 12:45:00|960.5|959.5|962.4|961.4|962.4|961.4|958.7|957.7|1063
1657716600000|2022-07-13 12:50:00|962.2|961.2|961.8|960.8|963.6|962.6|961.2|960.2|1067
1657716900000|2022-07-13 12:55:00|961.6|960.6|962.2|961.2|962.6|961.6|960.2|959.2|333
1657717200000|2022-07-13 13:00:00|961.8|960.8|962.8|961.8|963.3|962.3|960.2|959.2|795
1657717500000|2022-07-13 13:05:00|962.7|961.7|962.4|961.4|962.7|961.7|961|960|308
1657717800000|2022-07-13 13:10:00|962.3|961.3|962.3|961.3|963.8|962.8|961.9|960.9|390
1657718100000|2022-07-13 13:15:00|963|962|960.1|959.1|963.2|962.2|960|959|483
1657718400000|2022-07-13 13:20:00|960.4|959.4|959.7|958.7|960.5|959.5|958.9|957.9|516
1657718700000|2022-07-13 13:25:00|959.8|958.8|959.9|958.9|960.1|959.1|959.3|958.3|224
1657719000000|2022-07-13 13:30:00|959.7|959.2|962.1|961.6|963|962.5|959.7|959.2|6351
1657719300000|2022-07-13 13:35:00|962|961.5|964.1|963.6|964.1|963.6|960.7|960.2|3302
1657719600000|2022-07-13 13:40:00|964|963.5|964.7|964.2|965.8|965.3|963.5|963|3009
1657719900000|2022-07-13 13:45:00|964.8|964.3|967.9|967.4|968.2|967.7|964.1|963.6|2465
1657720200000|2022-07-13 13:50:00|968.1|967.6|966.7|966.2|968.3|967.8|966.3|965.8|1243
1657720500000|2022-07-13 13:55:00|966.6|966.1|965.1|964.6|966.7|966.2|964.6|964.1|1359
1657720800000|2022-07-13 14:00:00|965.2|964.7|964.8|964.3|965.8|965.3|963.2|962.7|1775
1657721100000|2022-07-13 14:05:00|964.6|964.1|962.7|962.2|965.5|965|962.2|961.7|943
1657721400000|2022-07-13 14:10:00|962.6|962.1|963.4|962.9|964.5|964|962.3|961.8|1503
1657721700000|2022-07-13 14:15:00|963.3|962.8|962|961.5|963.8|963.3|961.9|961.4|1218
1657722000000|2022-07-13 14:20:00|961.9|961.4|962.5|962|963.1|962.6|961.3|960.8|1491
1657722300000|2022-07-13 14:25:00|962.3|961.8|964.8|964.3|964.8|964.3|962.3|961.8|833
1657722600000|2022-07-13 14:30:00|964.7|964.2|966.2|965.7|966.9|966.4|963.9|963.4|1413
1657722900000|2022-07-13 14:35:00|966.3|965.8|967.6|967.1|967.7|967.2|966.2|965.7|1182
1657723200000|2022-07-13 14:40:00|967.7|967.2|971.3|970.8|971.3|970.8|967.6|967.1|1796
1657723500000|2022-07-13 14:45:00|971.4|970.9|972.8|972.3|973|972.5|970.6|970.1|1580
1657723800000|2022-07-13 14:50:00|972.9|972.4|972.9|972.4|974.9|974.4|972.8|972.3|2334
1657724100000|2022-07-13 14:55:00|973|972.5|974.5|974|975.1|974.6|973|972.5|2552
1657724400000|2022-07-13 15:00:00|974.6|974.1|974|973.5|974.7|974.2|973.4|972.9|917
1657724700000|2022-07-13 15:05:00|974.2|973.7|975.2|974.7|976.6|976.1|974.2|973.7|1354
1657725000000|2022-07-13 15:10:00|975.3|974.8|976|975.5|976|975.5|975.1|974.6|1071
1657725300000|2022-07-13 15:15:00|975.9|975.4|974.7|974.2|976.1|975.6|974.5|974|652
1657725600000|2022-07-13 15:20:00|974.8|974.3|974|973.5|975.2|974.7|974|973.5|824
1657725900000|2022-07-13 15:25:00|973.9|973.4|972.7|972.2|974|973.5|972.7|972.2|948
1657726200000|2022-07-13 15:30:00|972.8|972.3|972.5|972|973.5|973|972.4|971.9|635
1657726500000|2022-07-13 15:35:00|972.4|971.9|972.3|971.8|972.9|972.4|972.2|971.7|576
1657726800000|2022-07-13 15:40:00|972.2|971.7|971.7|971.2|973|972.5|971.7|971.2|696
1657727100000|2022-07-13 15:45:00|971.5|971|972.1|971.6|972.3|971.8|971.1|970.6|625
1657727400000|2022-07-13 15:50:00|972|971.5|972.4|971.9|973.5|973|972|971.5|925
1657727700000|2022-07-13 15:55:00|972.3|971.8|972.3|971.8|973.1|972.6|972.2|971.7|906
1657728000000|2022-07-13 16:00:00|972.5|972|973.2|972.7|973.3|972.8|972|971.5|492
1657728300000|2022-07-13 16:05:00|973.1|972.6|973.8|973.3|974.2|973.7|973|972.5|444
1657728600000|2022-07-13 16:10:00|973.7|973.2|972.5|972|973.8|973.3|972.4|971.9|499
1657728900000|2022-07-13 16:15:00|972.4|971.9|972.4|971.9|972.6|972.1|971.3|970.8|946
1657729200000|2022-07-13 16:20:00|972.3|971.8|972.6|972.1|972.7|972.2|971.6|971.1|295
1657729500000|2022-07-13 16:25:00|972.7|972.2|972.6|972.1|973|972.5|972.2|971.7|263
1657729800000|2022-07-13 16:30:00|972.8|972.3|973|972.5|973.3|972.8|972.4|971.9|414
1657730100000|2022-07-13 16:35:00|972.9|972.4|972.9|972.4|973.1|972.6|972.1|971.6|574
1657730400000|2022-07-13 16:40:00|972.8|972.3|972.2|971.7|972.8|972.3|971.9|971.4|434
1657730700000|2022-07-13 16:45:00|972.3|971.8|972.5|972|972.6|972.1|971.8|971.3|535
1657731000000|2022-07-13 16:50:00|972.4|971.9|973|972.5|973.1|972.6|972.1|971.6|353
1657731300000|2022-07-13 16:55:00|973.1|972.6|973.4|972.9|973.5|973|972.5|972|405
1657731600000|2022-07-13 17:00:00|973.5|973|974.1|973.6|975|974.5|972.9|972.4|1019
1657731900000|2022-07-13 17:05:00|974.2|973.7|973.6|973.1|974.7|974.2|973.3|972.8|665
1657732200000|2022-07-13 17:10:00|973.5|973|975.2|974.7|975.2|974.7|973.4|972.9|690
1657732500000|2022-07-13 17:15:00|975.1|974.6|973.5|973|975.1|974.6|973.1|972.6|885
1657732800000|2022-07-13 17:20:00|973.6|973.1|974|973.5|974.1|973.6|973.1|972.6|387
1657733100000|2022-07-13 17:25:00|974.1|973.6|974.3|973.8|974.5|974|973.4|972.9|259
1657733400000|2022-07-13 17:30:00|974.2|973.7|974.3|973.8|974.4|973.9|973.7|973.2|519
1657733700000|2022-07-13 17:35:00|974.2|973.7|973.9|973.4|974.5|974|973.8|973.3|303
1657734000000|2022-07-13 17:40:00|974|973.5|975|974.5|975.1|974.6|974|973.5|711
1657734300000|2022-07-13 17:45:00|975.1|974.6|975.6|975.1|975.6|975.1|974.8|974.3|399
1657734600000|2022-07-13 17:50:00|975.7|975.2|974.8|974.3|975.7|975.2|974.8|974.3|314
1657734900000|2022-07-13 17:55:00|974.9|974.4|975.1|974.6|975.4|974.9|974.6|974.1|246
1657735200000|2022-07-13 18:00:00|974.9|974.4|970.9|970.4|974.9|974.4|970.8|970.3|1410
1657735500000|2022-07-13 18:05:00|970.8|970.3|971.4|970.9|972.4|971.9|970.7|970.2|639
1657735800000|2022-07-13 18:10:00|971.5|971|972.3|971.8|972.5|972|971.2|970.7|492
1657736100000|2022-07-13 18:15:00|972.4|971.9|972.4|971.9|972.5|972|971.4|970.9|581
1657736400000|2022-07-13 18:20:00|972.3|971.8|973.2|972.7|973.3|972.8|971.9|971.4|301
1657736700000|2022-07-13 18:25:00|973.3|972.8|974.1|973.6|974.1|973.6|972.7|972.2|449
1657737000000|2022-07-13 18:30:00|974|973.5|974.5|974|974.8|974.3|973.9|973.4|591
1657737300000|2022-07-13 18:35:00|974.6|974.1|974.7|974.2|974.8|974.3|974|973.5|308
1657737600000|2022-07-13 18:40:00|974.6|974.1|974.3|973.8|975.1|974.6|974.3|973.8|611
1657737900000|2022-07-13 18:45:00|974.4|973.9|973.9|973.4|975|974.5|973.7|973.2|330
1657738200000|2022-07-13 18:50:00|974|973.5|974|973.5|974.5|974|974|973.5|169
1657738500000|2022-07-13 18:55:00|974.1|973.6|974.8|974.3|974.9|974.4|973|972.5|555
1657738800000|2022-07-13 19:00:00|974.9|974.4|974.1|973.6|974.9|974.4|973.7|973.2|767
1657739100000|2022-07-13 19:05:00|974.2|973.7|972.7|972.2|974.3|973.8|972.3|971.8|491
1657739400000|2022-07-13 19:10:00|972.6|972.1|973.6|973.1|973.8|973.3|972.5|972|222
1657739700000|2022-07-13 19:15:00|973.4|972.9|973.6|973.1|973.6|973.1|973.1|972.6|404
1657740000000|2022-07-13 19:20:00|973.5|973|973.1|972.6|973.8|973.3|972.8|972.3|266
1657740300000|2022-07-13 19:25:00|973|972.5|972.4|971.9|973|972.5|972.3|971.8|412
1657740600000|2022-07-13 19:30:00|972.5|972|971|970.5|972.8|972.3|970.9|970.4|403
1657740900000|2022-07-13 19:35:00|970.9|970.4|971.7|971.2|971.7|971.2|970.8|970.3|253
1657741200000|2022-07-13 19:40:00|971.6|971.1|970.9|970.4|971.8|971.3|970.8|970.3|300
1657741500000|2022-07-13 19:45:00|971|970.5|971.6|971.1|971.6|971.1|970.7|970.2|631
1657741800000|2022-07-13 19:50:00|971.2|970.7|971.7|971.2|971.9|971.4|971|970.5|1374
1657742100000|2022-07-13 19:55:00|971.6|971.1|971.6|971.1|972.3|971.8|971.2|970.7|7671
1657742400000|2022-07-13 20:00:00|971.5|970.5|971.2|970.2|971.6|970.6|970.9|969.9|528
1657742700000|2022-07-13 20:05:00|971.1|970.1|971|970|971.2|970.2|971|970|77
1657743000000|2022-07-13 20:10:00|971.1|970.1|970.9|969.9|971.5|970.5|970.9|969.9|136
1657743300000|2022-07-13 20:15:00|971.2|970.2|970.2|969.2|971.3|970.3|970.2|969.2|33
1657743600000|2022-07-13 20:20:00|970|969|970.3|969.3|970.3|969.3|970|969|15
1657743900000|2022-07-13 20:25:00|970.2|969.2|970.4|969.4|970.4|969.4|970.2|969.2|6
1657744200000|2022-07-13 20:30:00|||||||||3
1657744500000|2022-07-13 20:35:00|||||||||1
1657745100000|2022-07-13 20:45:00|970.2|969.2|970.9|969.9|971|970|970.1|969.1|101
1657745400000|2022-07-13 20:50:00|970.8|969.8|971.5|970.5|971.5|970.5|970.8|969.8|19
1657745700000|2022-07-13 20:55:00|971.6|970.6|970.8|969.8|971.6|970.6|970.8|969.8|32
1657749600000|2022-07-13 22:00:00|971.4|969.4|971.2|969.2|971.6|969.6|970.7|968.7|0
1657749900000|2022-07-13 22:05:00|971|969|970.4|968.4|971.1|969.1|970.3|968.3|0
1657750200000|2022-07-13 22:10:00|970.3|968.3|970.7|968.7|970.7|968.7|970.3|968.3|0
1657750500000|2022-07-13 22:15:00|970.8|968.8|970.9|968.9|971.1|969.1|970.7|968.7|0
1657750800000|2022-07-13 22:20:00|971|969|970.8|968.8|971|969|970.6|968.6|0
1657751100000|2022-07-13 22:25:00|970.9|968.9|970.8|968.8|970.9|968.9|970.3|968.3|0
1657751400000|2022-07-13 22:30:00|970.7|968.7|969.7|967.7|970.9|968.9|969.7|967.7|0
1657751700000|2022-07-13 22:35:00|969.8|967.8|968.7|966.7|969.8|967.8|968.6|966.6|0
1657752000000|2022-07-13 22:40:00|968.8|966.8|968.6|966.6|969.1|967.1|968.6|966.6|0
1657752300000|2022-07-13 22:45:00|968.5|966.5|968.6|966.6|969|967|968.2|966.2|0
1657752600000|2022-07-13 22:50:00|968.7|966.7|968.9|966.9|969.3|967.3|968.6|966.6|0
1657752900000|2022-07-13 22:55:00|969|967|969|967|969.1|967.1|968.8|966.8|0
1657753200000|2022-07-13 23:00:00|968.9|966.9|969.4|967.4|969.8|967.8|968.9|966.9|0
1657753500000|2022-07-13 23:05:00|969.3|967.3|969.4|967.4|969.5|967.5|969.1|967.1|0
1657753800000|2022-07-13 23:10:00|969.5|967.5|968.1|966.1|969.5|967.5|968|966|0
1657754100000|2022-07-13 23:15:00|968|966|967.8|965.8|968.2|966.2|967.8|965.8|0
1657754400000|2022-07-13 23:20:00|967.9|965.9|968.4|966.4|968.5|966.5|967.9|965.9|0
1657754700000|2022-07-13 23:25:00|968.5|966.5|968|966|968.5|966.5|968|966|0
1657755000000|2022-07-13 23:30:00|968.1|966.1|968.2|966.2|968.5|966.5|968|966|0
1657755300000|2022-07-13 23:35:00|968.3|966.3|966.7|964.7|968.3|966.3|966.7|964.7|0
1657755600000|2022-07-13 23:40:00|966.8|964.8|966.8|964.8|966.8|964.8|966.2|964.2|0
1657755900000|2022-07-13 23:45:00|966.7|964.7|966.7|964.7|966.8|964.8|966.4|964.4|0
1657756200000|2022-07-13 23:50:00|966.6|964.6|967|965|967.3|965.3|966.6|964.6|0
1657756500000|2022-07-13 23:55:00|967.1|965.1|967.1|965.1|967.3|965.3|967|965|0
1657756800000|2022-07-14 00:00:00|967|965|966.8|965.8|967.1|965.8|965.1|964.1|35
1657757100000|2022-07-14 00:05:00|966.7|965.7|967.3|966.3|967.6|966.6|966.7|965.7|71
1657757400000|2022-07-14 00:10:00|967.2|966.2|967|966|967.4|966.4|967|966|20
1657757700000|2022-07-14 00:15:00|967.1|966.1|967.7|966.7|967.8|966.8|967.1|966.1|37
1657758000000|2022-07-14 00:20:00|967.6|966.6|967.5|966.5|967.9|966.9|967.4|966.4|11
1657758300000|2022-07-14 00:25:00|967.2|966.2|967.1|966.1|967.2|966.2|966.9|965.9|13
1657758600000|2022-07-14 00:30:00|967.2|966.2|967.5|966.5|967.9|966.9|967.1|966.1|19
1657758900000|2022-07-14 00:35:00|967.4|966.4|967.2|966.2|967.4|966.4|966.8|965.8|29
1657759200000|2022-07-14 00:40:00|967.3|966.3|967.3|966.3|967.6|966.6|967.2|966.2|13
1657759500000|2022-07-14 00:45:00|966.9|965.9|965.4|964.4|966.9|965.9|965.4|964.4|75
1657759800000|2022-07-14 00:50:00|965.5|964.5|965.7|964.7|966.1|965.1|965|964|56
1657760100000|2022-07-14 00:55:00|965.8|964.8|965.5|964.5|966.2|965.2|965.5|964.5|32
1657760400000|2022-07-14 01:00:00|965.6|964.6|965.5|964.5|965.8|964.8|964.4|963.4|120
1657760700000|2022-07-14 01:05:00|965.3|964.3|965.7|964.7|965.7|964.7|964.8|963.8|24
1657761000000|2022-07-14 01:10:00|966|965|965.8|964.8|966.2|965.2|965.7|964.7|56
1657761300000|2022-07-14 01:15:00|965.9|964.9|968.3|967.3|968.9|967.9|965.9|964.9|126
1657761600000|2022-07-14 01:20:00|968.5|967.5|969|968|969.1|968.1|968|967|17
1657761900000|2022-07-14 01:25:00|968.3|967.3|968.7|967.7|968.7|967.7|968.2|967.2|33
1657762200000|2022-07-14 01:30:00|968.8|967.8|968.7|967.7|969.2|968.2|967.6|966.6|67
1657762500000|2022-07-14 01:35:00|967.8|966.8|968.4|967.4|968.9|967.9|966.9|965.9|19
1657762800000|2022-07-14 01:40:00|967.9|966.9|967.6|966.6|968|967|967.2|966.2|32
1657763100000|2022-07-14 01:45:00|968.1|967.1|968.6|967.6|969.7|968.7|968|967|69
1657763400000|2022-07-14 01:50:00|967.9|966.9|967.3|966.3|968.8|967.8|967.1|966.1|41
1657763700000|2022-07-14 01:55:00|967.6|966.6|970.6|969.6|971.2|970.2|967.6|966.6|55
1657764000000|2022-07-14 02:00:00|970.5|969.5|970.8|969.8|971|970|970.5|969.5|50
1657764300000|2022-07-14 02:05:00|970.9|969.9|971.4|970.4|971.6|970.6|970.3|969.3|39
1657764600000|2022-07-14 02:10:00|970.7|969.7|970.3|969.3|970.7|969.7|970.1|969.1|32
1657764900000|2022-07-14 02:15:00|969.9|968.9|970.3|969.3|970.3|969.3|969.9|968.9|19
1657765200000|2022-07-14 02:20:00|970.4|969.4|971.6|970.6|972|971|970.4|969.4|48
1657765500000|2022-07-14 02:25:00|970.6|969.6|970.1|969.1|970.7|969.7|969.8|968.8|10
1657765800000|2022-07-14 02:30:00|970.2|969.2|971.3|970.3|971.4|970.4|970.2|969.2|11
1657766100000|2022-07-14 02:35:00|971.2|970.2|973.9|972.9|974.2|973.2|971.2|970.2|99
1657766400000|2022-07-14 02:40:00|973.7|972.7|972.8|971.8|973.7|972.7|972.4|971.4|38
1657766700000|2022-07-14 02:45:00|972.9|971.9|972.5|971.5|973.5|972.5|972.5|971.5|6
1657767000000|2022-07-14 02:50:00|972.4|971.4|971.8|970.8|972.8|971.8|971.8|970.8|7
1657767300000|2022-07-14 02:55:00|971.9|970.9|972.7|971.7|972.7|971.7|971.9|970.9|7
1657767600000|2022-07-14 03:00:00|972.9|971.9|974.5|973.5|974.5|973.5|972.7|971.7|48
1657767900000|2022-07-14 03:05:00|974.4|973.4|974.3|973.3|974.9|973.9|974.3|973.3|13
1657768200000|2022-07-14 03:10:00|974.4|973.4|974.1|973.1|974.5|973.5|973.9|972.9|5
1657768500000|2022-07-14 03:15:00|974.4|973.4|973.3|972.3|974.4|973.4|973.3|972.3|21
1657768800000|2022-07-14 03:20:00|973.9|972.9|973.9|972.9|974.1|973.1|973.9|972.9|5
1657769100000|2022-07-14 03:25:00|973.7|972.7|974.4|973.4|974.6|973.6|973.7|972.7|7
1657769400000|2022-07-14 03:30:00|973.9|972.9|974.5|973.5|974.5|973.5|973.9|972.9|5
1657769700000|2022-07-14 03:35:00|974.4|973.4|974.4|973.4|974.9|973.9|974.4|973.4|6
1657770000000|2022-07-14 03:40:00|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|5
1657770300000|2022-07-14 03:45:00|974.6|973.6|974.2|973.2|974.8|973.8|974|973|30
1657770600000|2022-07-14 03:50:00|974.6|973.6|974.3|973.3|974.8|973.8|974.3|973.3|6
1657770900000|2022-07-14 03:55:00|974.2|973.2|973.9|972.9|974.2|973.2|973.8|972.8|5
1657771200000|2022-07-14 04:00:00|974.1|973.1|974.5|973.5|974.5|973.5|974.1|973.1|6
1657771500000|2022-07-14 04:05:00|974.2|973.2|974|973|974.5|973.5|974|973|25
1657771800000|2022-07-14 04:10:00|974.2|973.2|973.8|972.8|974.2|973.2|973.8|972.8|3
1657773000000|2022-07-14 04:30:00|974.5|973.5|974.2|973.2|974.5|973.5|974.2|973.2|2
1657773300000|2022-07-14 04:35:00|974.3|973.3|974.5|973.5|974.7|973.7|974.3|973.3|7
1657773600000|2022-07-14 04:40:00|974.4|973.4|974.5|973.5|974.5|973.5|974.2|973.2|6
1657773900000|2022-07-14 04:45:00|974.7|973.7|974.4|973.4|974.7|973.7|974.2|973.2|7
1657774200000|2022-07-14 04:50:00|974.6|973.6|974.3|973.3|974.9|973.9|974.3|973.3|28
1657774500000|2022-07-14 04:55:00|974.1|973.1|974.1|973.1|974.2|973.2|974|973|5
1657774800000|2022-07-14 05:00:00|974.2|973.2|974.8|973.8|975|974|974.1|973.1|13
1657775100000|2022-07-14 05:05:00|974.4|973.4|973.8|972.8|974.8|973.8|973.8|972.8|35
1657775700000|2022-07-14 05:15:00|972.9|971.9|972.9|971.9|972.9|971.9|972.9|971.9|7
1657776000000|2022-07-14 05:20:00|973.1|972.1|971.9|970.9|973.1|972.1|971.9|970.9|2
1657776600000|2022-07-14 05:30:00|972.5|971.5|972.8|971.8|972.8|971.8|972.2|971.2|30
1657776900000|2022-07-14 05:35:00|972.9|971.9|971.9|970.9|972.9|971.9|971.7|970.7|10
1657777200000|2022-07-14 05:40:00|971.5|970.5|969.5|968.5|971.6|970.6|969.5|968.5|73
1657777500000|2022-07-14 05:45:00|969.1|968.1|967.7|966.7|969.1|968.1|966.7|965.7|139
1657777800000|2022-07-14 05:50:00|968.1|967.1|967.8|966.8|968.4|967.4|967.4|966.4|63
1657778100000|2022-07-14 05:55:00|967.6|966.6|969.1|968.1|970.3|969.3|967.5|966.5|54
1657778400000|2022-07-14 06:00:00|969|968|968|967|969.5|968.5|967.7|966.7|55
1657778700000|2022-07-14 06:05:00|968.2|967.2|970|969|970|969|968|967|51
1657779000000|2022-07-14 06:10:00|969.8|968.8|969.6|968.6|970|969|969.1|968.1|34
1657779300000|2022-07-14 06:15:00|969.1|968.1|968.7|967.7|969.2|968.2|968.5|967.5|19
1657779600000|2022-07-14 06:20:00|968.8|967.8|968.5|967.5|969.1|968.1|968.4|967.4|25
1657779900000|2022-07-14 06:25:00|968.3|967.3|968.2|967.2|969|968|968|967|33
1657780200000|2022-07-14 06:30:00|968.4|967.4|968.1|967.1|968.7|967.7|967.8|966.8|57
1657780500000|2022-07-14 06:35:00|968|967|969.2|968.2|969.3|968.3|968|967|33
1657780800000|2022-07-14 06:40:00|969.1|968.1|970.5|969.5|970.8|969.8|969.1|968.1|50
1657781100000|2022-07-14 06:45:00|970.4|969.4|971.4|970.4|972|971|970.4|969.4|46
1657781400000|2022-07-14 06:50:00|971.3|970.3|970.4|969.4|971.5|970.5|970.4|969.4|49
1657781700000|2022-07-14 06:55:00|970.3|969.3|970.1|969.1|971|970|969.9|968.9|84
1657782000000|2022-07-14 07:00:00|970.2|969.2|970.9|969.9|971.9|970.9|970|969|366
1657782300000|2022-07-14 07:05:00|970.5|969.5|968.8|967.8|970.7|969.7|968.7|967.7|249
1657782600000|2022-07-14 07:10:00|968.7|967.7|968.6|967.6|969.9|968.9|968.2|967.2|183
1657782900000|2022-07-14 07:15:00|968.9|967.9|969.7|968.7|970.5|969.5|968.9|967.9|282
1657783200000|2022-07-14 07:20:00|969.6|968.6|971.4|970.4|971.7|970.7|969.6|968.6|210
1657783500000|2022-07-14 07:25:00|971.5|970.5|971.1|970.1|972|971|970.7|969.7|135
1657783800000|2022-07-14 07:30:00|971.4|970.4|970.8|969.8|971.6|970.6|970.4|969.4|67
1657784100000|2022-07-14 07:35:00|970.6|969.6|970.4|969.4|971.6|970.6|970.4|969.4|52
1657784400000|2022-07-14 07:40:00|970.2|969.2|970.3|969.3|971|970|969.7|968.7|57
1657784700000|2022-07-14 07:45:00|970.2|969.2|969.9|968.9|970.3|969.3|969.6|968.6|80
1657785000000|2022-07-14 07:50:00|969.4|968.4|969.1|968.1|969.9|968.9|968.9|967.9|160
1657785300000|2022-07-14 07:55:00|969.2|968.2|969.1|968.1|969.4|968.4|968.7|967.7|82
1657785600000|2022-07-14 08:00:00|969.2|968.2|970.2|969.2|970.5|969.5|968.3|967.3|379
1657785900000|2022-07-14 08:05:00|970.3|969.3|970.6|969.6|970.7|969.7|969.5|968.5|184
1657786200000|2022-07-14 08:10:00|970.5|969.5|970.1|969.1|970.7|969.7|969.8|968.8|129
1657786500000|2022-07-14 08:15:00|970|969|969.9|968.9|970.3|969.3|969.1|968.1|416
1657786800000|2022-07-14 08:20:00|970|969|968.2|967.2|970.2|969.2|968.2|967.2|226
1657787100000|2022-07-14 08:25:00|968.3|967.3|967.9|966.9|968.3|967.3|967.8|966.8|210
1657787400000|2022-07-14 08:30:00|967.8|966.8|967.1|966.1|967.8|966.8|966.5|965.5|362
1657787700000|2022-07-14 08:35:00|967.2|966.2|966.2|965.2|967.8|966.8|966.2|965.2|286
1657788000000|2022-07-14 08:40:00|966.1|965.1|964.7|963.7|966.2|965.2|964.5|963.5|333
1657788300000|2022-07-14 08:45:00|964.5|963.5|965.3|964.3|965.4|964.4|964.4|963.4|129
1657788600000|2022-07-14 08:50:00|965.1|964.1|964.7|963.7|965.4|964.4|964.6|963.6|79
1657788900000|2022-07-14 08:55:00|965|964|965.6|964.6|965.9|964.9|964.8|963.8|277
1657789200000|2022-07-14 09:00:00|965.3|964.3|966.9|965.9|966.9|965.9|965.3|964.3|80
1657789500000|2022-07-14 09:05:00|966.8|965.8|967.1|966.1|967.1|966.1|966.8|965.8|18
1657789800000|2022-07-14 09:10:00|967|966|966.5|965.5|967.2|966.2|966.5|965.5|115
1657790100000|2022-07-14 09:15:00|966.6|965.6|966.5|965.5|966.8|965.8|965.9|964.9|140
1657790400000|2022-07-14 09:20:00|966.2|965.2|965.6|964.6|966.5|965.5|965.5|964.5|60
1657790700000|2022-07-14 09:25:00|965.5|964.5|966.9|965.9|967|966|965.5|964.5|116
1657791000000|2022-07-14 09:30:00|966.7|965.7|966.3|965.3|967.2|966.2|966.2|965.2|96
1657791300000|2022-07-14 09:35:00|966.2|965.2|966.9|965.9|967|966|966.1|965.1|90
1657791600000|2022-07-14 09:40:00|967|966|967.9|966.9|967.9|966.9|966.9|965.9|261
1657791900000|2022-07-14 09:45:00|967.8|966.8|968.2|967.2|968.2|967.2|967.8|966.8|18
1657792200000|2022-07-14 09:50:00|968.3|967.3|968.6|967.6|968.6|967.6|967.8|966.8|125
1657792500000|2022-07-14 09:55:00|968.5|967.5|968.6|967.6|968.7|967.7|968.4|967.4|70
1657792800000|2022-07-14 10:00:00|968.8|967.8|968.2|967.2|968.8|967.8|968.2|967.2|27
1657793100000|2022-07-14 10:05:00|968.6|967.6|968.7|967.7|969|968|968.5|967.5|110
1657793400000|2022-07-14 10:10:00|968.6|967.6|967.7|966.7|968.7|967.7|967.7|966.7|52
1657793700000|2022-07-14 10:15:00|968|967|967.6|966.6|968.1|967.1|967.6|966.6|25
1657794000000|2022-07-14 10:20:00|967.7|966.7|967.3|966.3|968|967|967.1|966.1|36
1657794300000|2022-07-14 10:25:00|967.4|966.4|967.3|966.3|967.4|966.4|967.3|966.3|9
1657794600000|2022-07-14 10:30:00|967.2|966.2|967.4|966.4|967.5|966.5|966.7|965.7|40
1657794900000|2022-07-14 10:35:00|967.2|966.2|967.5|966.5|967.5|966.5|967|966|24
1657795200000|2022-07-14 10:40:00|967.6|966.6|966.5|965.5|967.7|966.7|966.5|965.5|54
1657795500000|2022-07-14 10:45:00|966.6|965.6|965|964|966.8|965.8|964.7|963.7|85
1657795800000|2022-07-14 10:50:00|964.8|963.8|964.7|963.7|964.8|963.8|964.3|963.3|155
1657796100000|2022-07-14 10:55:00|964.6|963.6|964.1|963.1|965.2|964.2|964.1|963.1|605
1657796400000|2022-07-14 11:00:00|964.2|963.2|964.6|963.6|964.9|963.9|964.1|963.1|109
1657796700000|2022-07-14 11:05:00|964.4|963.4|963.7|962.7|964.4|963.4|963.4|962.4|125
1657797000000|2022-07-14 11:10:00|964|963|963.9|962.9|964|963|963.3|962.3|119
1657797300000|2022-07-14 11:15:00|964|963|964.2|963.2|964.3|963.3|963.6|962.6|137
1657797600000|2022-07-14 11:20:00|964.4|963.4|964.2|963.2|964.4|963.4|963.4|962.4|572
1657797900000|2022-07-14 11:25:00|964.1|963.1|964.4|963.4|964.5|963.5|963.5|962.5|211
1657798200000|2022-07-14 11:30:00|964.3|963.3|965.2|964.2|966.4|965.4|964.3|963.3|587
1657798500000|2022-07-14 11:35:00|964.8|963.8|964.7|963.7|965.2|964.2|964.2|963.2|102
1657798800000|2022-07-14 11:40:00|964.5|963.5|964.2|963.2|965|964|964.2|963.2|279
1657799100000|2022-07-14 11:45:00|964|963|964.5|963.5|965|964|963.9|962.9|54
1657799400000|2022-07-14 11:50:00|964.4|963.4|964|963|964.7|963.7|964|963|39
1657799700000|2022-07-14 11:55:00|964.1|963.1|964.4|963.4|964.5|963.5|963.7|962.7|59
1657800000000|2022-07-14 12:00:00|964.5|963.5|963.7|962.7|964.7|963.7|963.2|962.2|432
1657800300000|2022-07-14 12:05:00|963.9|962.9|962.6|961.6|964.1|963.1|962.6|961.6|368
1657800600000|2022-07-14 12:10:00|962.7|961.7|963.6|962.6|964|963|962.6|961.6|145
1657800900000|2022-07-14 12:15:00|963.7|962.7|964.1|963.1|964.2|963.2|963.4|962.4|133
1657801200000|2022-07-14 12:20:00|964|963|963.6|962.6|964.4|963.4|963.5|962.5|280
1657801500000|2022-07-14 12:25:00|963.5|962.5|964.4|963.4|964.4|963.4|963.5|962.5|124
1657801800000|2022-07-14 12:30:00|964.2|963.2|965.4|964.4|965.8|964.8|962.8|961.8|232
1657802100000|2022-07-14 12:35:00|965.1|964.1|965.5|964.5|966|965|965|964|111
1657802400000|2022-07-14 12:40:00|965.4|964.4|964|963|965.4|964.4|964|963|94
1657802700000|2022-07-14 12:45:00|963.8|962.8|963.4|962.4|964.3|963.3|962.9|961.9|233
1657803000000|2022-07-14 12:50:00|963.3|962.3|963.7|962.7|964.3|963.3|963.3|962.3|41
1657803300000|2022-07-14 12:55:00|963.6|962.6|963.4|962.4|963.8|962.8|962.7|961.7|175
1657803600000|2022-07-14 13:00:00|963.1|962.1|963|962|963.5|962.5|962.5|961.5|398
1657803900000|2022-07-14 13:05:00|962.9|961.9|961.4|960.4|963.3|962.3|961.4|960.4|832
1657804200000|2022-07-14 13:10:00|961.5|960.5|961.3|960.3|961.6|960.6|961|960|341
1657804500000|2022-07-14 13:15:00|961.6|960.6|962.2|961.2|962.4|961.4|961.5|960.5|102
1657804800000|2022-07-14 13:20:00|961.9|960.9|961.7|960.7|962.5|961.5|961|960|349
1657805100000|2022-07-14 13:25:00|961.5|960.5|961.3|960.3|961.8|960.8|960.9|959.9|127
1657805400000|2022-07-14 13:30:00|961|960.5|956.5|956|961.6|961.1|956.3|955.8|7099
1657805700000|2022-07-14 13:35:00|956.4|955.9|956.6|956.1|956.8|956.3|955.3|954.8|3817
1657806000000|2022-07-14 13:40:00|956.7|956.2|955.4|954.9|957.2|956.7|955.4|954.9|3605
1657806300000|2022-07-14 13:45:00|955.3|954.8|955.2|954.7|956.9|956.4|955|954.5|3891
1657806600000|2022-07-14 13:50:00|955.1|954.6|956.6|956.1|957.7|957.2|954.8|954.3|2766
1657806900000|2022-07-14 13:55:00|956.7|956.2|955.6|955.1|957.1|956.6|955.6|955.1|1506
1657807200000|2022-07-14 14:00:00|955.5|955|953.4|952.9|955.5|955|953.4|952.9|1848
1657807500000|2022-07-14 14:05:00|953.5|953|953.3|952.8|953.9|953.4|953.1|952.6|1961
1657807800000|2022-07-14 14:10:00|953.2|952.7|953.9|953.4|954.1|953.6|953|952.5|1474
1657808100000|2022-07-14 14:15:00|953.8|953.3|953.3|952.8|954.1|953.6|952.8|952.3|1331
1657808400000|2022-07-14 14:20:00|953.4|952.9|954.5|954|954.8|954.3|953.3|952.8|1607
1657808700000|2022-07-14 14:25:00|954.4|953.9|955.6|955.1|955.9|955.4|954.4|953.9|888
1657809000000|2022-07-14 14:30:00|955.7|955.2|955.9|955.4|957.2|956.7|955.2|954.7|1334
1657809300000|2022-07-14 14:35:00|956.1|955.6|956|955.5|956.2|955.7|955|954.5|805
1657809600000|2022-07-14 14:40:00|955.9|955.4|955.9|955.4|956.9|956.4|955.7|955.2|932
1657809900000|2022-07-14 14:45:00|955.8|955.3|955.6|955.1|956|955.5|954.9|954.4|816
1657810200000|2022-07-14 14:50:00|955.7|955.2|957.1|956.6|957.2|956.7|955.4|954.9|1060
1657810500000|2022-07-14 14:55:00|957|956.5|956.1|955.6|957.1|956.6|955.9|955.4|1446
1657810800000|2022-07-14 15:00:00|956.2|955.7|957.4|956.9|957.9|957.4|955.7|955.2|3825
1657811100000|2022-07-14 15:05:00|957.3|956.8|958.9|958.4|958.9|958.4|957.1|956.6|665
1657811400000|2022-07-14 15:10:00|958.8|958.3|957.9|957.4|959|958.5|957.6|957.1|1350
1657811700000|2022-07-14 15:15:00|957.8|957.3|959.4|958.9|959.6|959.1|957.1|956.6|2501
1657812000000|2022-07-14 15:20:00|959.5|959|959.5|959|960.4|959.9|959|958.5|1411
1657812300000|2022-07-14 15:25:00|959.6|959.1|959.5|959|959.8|959.3|959|958.5|2122
1657812600000|2022-07-14 15:30:00|959.2|958.7|958.6|958.1|959.8|959.3|958.3|957.8|3978
1657812900000|2022-07-14 15:35:00|958.7|958.2|958.5|958|959|958.5|956.7|956.2|3176
1657813200000|2022-07-14 15:40:00|958.6|958.1|960|959.5|961.4|960.9|958.5|958|1774
1657813500000|2022-07-14 15:45:00|960.1|959.6|959.9|959.4|960.5|960|959.4|958.9|832
1657813800000|2022-07-14 15:50:00|959.8|959.3|960.1|959.6|960.7|960.2|959.5|959|472
1657814100000|2022-07-14 15:55:00|960.2|959.7|961|960.5|961.3|960.8|959.9|959.4|382
1657814400000|2022-07-14 16:00:00|961.1|960.6|960.6|960.1|961.6|961.1|960.2|959.7|444
1657814700000|2022-07-14 16:05:00|960.7|960.2|960.5|960|961.2|960.7|959.9|959.4|476
1657815000000|2022-07-14 16:10:00|960.6|960.1|960.7|960.2|960.9|960.4|960.1|959.6|428
1657815300000|2022-07-14 16:15:00|960.9|960.4|961.4|960.9|961.5|961|960.2|959.7|442
1657815600000|2022-07-14 16:20:00|961.3|960.8|959.9|959.4|961.7|961.2|959.9|959.4|427
1657815900000|2022-07-14 16:25:00|959.7|959.2|958.6|958.1|960.1|959.6|958.4|957.9|362
1657816200000|2022-07-14 16:30:00|958.8|958.3|958.9|958.4|959.7|959.2|958.8|958.3|285
1657816500000|2022-07-14 16:35:00|959|958.5|959.3|958.8|959.5|959|958.6|958.1|283
1657816800000|2022-07-14 16:40:00|959.2|958.7|959.3|958.8|959.6|959.1|958.7|958.2|604
1657817100000|2022-07-14 16:45:00|959.4|958.9|957.3|956.8|959.8|959.3|957.2|956.7|923
1657817400000|2022-07-14 16:50:00|957.4|956.9|957.6|957.1|957.8|957.3|957|956.5|406
1657817700000|2022-07-14 16:55:00|957.5|957|957.9|957.4|957.9|957.4|957|956.5|502
1657818000000|2022-07-14 17:00:00|958|957.5|957.5|957|958.1|957.6|957.1|956.6|246
1657818300000|2022-07-14 17:05:00|957.6|957.1|957.9|957.4|958|957.5|956.9|956.4|392
1657818600000|2022-07-14 17:10:00|957.7|957.2|957.3|956.8|957.8|957.3|956.8|956.3|411
1657818900000|2022-07-14 17:15:00|957.4|956.9|958.6|958.1|959|958.5|957|956.5|971
1657819200000|2022-07-14 17:20:00|958.7|958.2|958.7|958.2|959.5|959|958.7|958.2|239
1657819500000|2022-07-14 17:25:00|958.5|958|959.7|959.2|959.9|959.4|958.5|958|306
1657819800000|2022-07-14 17:30:00|959.6|959.1|958.6|958.1|959.7|959.2|958.5|958|231
1657820100000|2022-07-14 17:35:00|958.5|958|959.3|958.8|959.6|959.1|958.3|957.8|201
1657820400000|2022-07-14 17:40:00|959.4|958.9|959.8|959.3|960|959.5|959.3|958.8|185
1657820700000|2022-07-14 17:45:00|959.7|959.2|960|959.5|960.1|959.6|959.4|958.9|212
1657821000000|2022-07-14 17:50:00|959.9|959.4|959.5|959|960.7|960.2|959.2|958.7|586
1657821300000|2022-07-14 17:55:00|959.6|959.1|960|959.5|960.2|959.7|959.4|958.9|183
1657821600000|2022-07-14 18:00:00|960.1|959.6|960.1|959.6|960.4|959.9|959.7|959.2|320
1657821900000|2022-07-14 18:05:00|960.2|959.7|960.7|960.2|960.8|960.3|959.9|959.4|280
1657822200000|2022-07-14 18:10:00|960.6|960.1|960.7|960.2|960.8|960.3|960.1|959.6|346
1657822500000|2022-07-14 18:15:00|960.6|960.1|962|961.5|962.1|961.6|960.5|960|450
1657822800000|2022-07-14 18:20:00|962.1|961.6|962.4|961.9|962.8|962.3|962|961.5|773
1657823100000|2022-07-14 18:25:00|962.3|961.8|962.5|962|962.9|962.4|962|961.5|500
1657823400000|2022-07-14 18:30:00|962.6|962.1|962.8|962.3|962.9|962.4|962.2|961.7|245
1657823700000|2022-07-14 18:35:00|963|962.5|964|963.5|964|963.5|962.9|962.4|457
1657824000000|2022-07-14 18:40:00|964.1|963.6|962.9|962.4|964.2|963.7|962.7|962.2|478
1657824300000|2022-07-14 18:45:00|962.8|962.3|962.9|962.4|962.9|962.4|962.5|962|185
1657824600000|2022-07-14 18:50:00|963|962.5|962.2|961.7|963|962.5|962.1|961.6|268
1657824900000|2022-07-14 18:55:00|962.3|961.8|962.9|962.4|963.2|962.7|962.3|961.8|204
1657825200000|2022-07-14 19:00:00|963|962.5|962.3|961.8|963.2|962.7|962.2|961.7|261
1657825500000|2022-07-14 19:05:00|962.2|961.7|961.4|960.9|962.3|961.8|961.4|960.9|326
1657825800000|2022-07-14 19:10:00|961.3|960.8|962.1|961.6|962.1|961.6|961.3|960.8|447
1657826100000|2022-07-14 19:15:00|962|961.5|962.5|962|962.5|962|961.6|961.1|530
1657826400000|2022-07-14 19:20:00|962.8|962.3|963.5|963|963.6|963.1|962.8|962.3|358
1657826700000|2022-07-14 19:25:00|963.6|963.1|963.5|963|963.7|963.2|963.2|962.7|311
1657827000000|2022-07-14 19:30:00|963.6|963.1|963.2|962.7|963.8|963.3|963.2|962.7|236
1657827300000|2022-07-14 19:35:00|963.1|962.6|962.6|962.1|963.4|962.9|962.3|961.8|367
1657827600000|2022-07-14 19:40:00|962.7|962.2|962.9|962.4|963.1|962.6|962.5|962|645
1657827900000|2022-07-14 19:45:00|962.8|962.3|962.4|961.9|963|962.5|961.9|961.4|506
1657828200000|2022-07-14 19:50:00|962.5|962|962.3|961.8|963|962.5|962|961.5|764
1657828500000|2022-07-14 19:55:00|962.2|961.7|963.3|962.8|963.4|962.9|962.2|961.7|6339
1657828800000|2022-07-14 20:00:00|963.4|962.4|964.3|963.3|964.3|963.3|963|962|1000
1657829100000|2022-07-14 20:05:00|964.2|963.2|964|963|964.3|963.3|963.9|962.9|201
1657829400000|2022-07-14 20:10:00|963.9|962.9|963.9|962.9|964.2|963.2|963.2|962.2|145
1657829700000|2022-07-14 20:15:00|963.8|962.8|963.9|962.9|964.1|963.1|963.8|962.8|9
1657830000000|2022-07-14 20:20:00|963.8|962.8|963.6|962.6|963.8|962.8|963.6|962.6|17
1657830300000|2022-07-14 20:25:00|963.5|962.5|963.5|962.5|963.5|962.5|963.5|962.5|1
1657830600000|2022-07-14 20:30:00|963.6|962.6|963.6|962.6|963.6|962.6|963.6|962.6|1
1657830900000|2022-07-14 20:35:00|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|1
1657831200000|2022-07-14 20:40:00|964|963|964|963|964|963|964|963|2
1657831500000|2022-07-14 20:45:00|964.1|963.1|963.7|962.7|964.3|963.3|963.7|962.7|18
1657831800000|2022-07-14 20:50:00|963.6|962.6|963.1|962.1|963.6|962.6|963.1|962.1|32
1657832100000|2022-07-14 20:55:00|963|962|962.7|961.7|963.1|962.1|962.6|961.6|96
1657836000000|2022-07-14 22:00:00|963.5|961.5|964.1|962.1|964.6|962.6|963.5|961.5|0
1657836300000|2022-07-14 22:05:00|964|962|964.6|962.6|964.6|962.6|963.8|961.8|0
1657836600000|2022-07-14 22:10:00|964.5|962.5|964.4|962.4|964.6|962.6|964.3|962.3|0
1657836900000|2022-07-14 22:15:00|964.5|962.5|965.1|963.1|965.1|963.1|964.5|962.5|0
1657837200000|2022-07-14 22:20:00|964.9|962.9|964.9|962.9|965.1|963.1|964.4|962.4|0
1657837500000|2022-07-14 22:25:00|965|963|965|963|965.2|963.2|965|963|0
1657837800000|2022-07-14 22:30:00|965.1|963.1|965.2|963.2|965.3|963.3|965|963|0
1657838100000|2022-07-14 22:35:00|965.3|963.3|965.8|963.8|966.1|964.1|965.2|963.2|0
1657838400000|2022-07-14 22:40:00|965.9|963.9|966|964|966.3|964.3|965.8|963.8|0
1657838700000|2022-07-14 22:45:00|965.9|963.9|966|964|966.3|964.3|965.9|963.9|0
1657839000000|2022-07-14 22:50:00|965.9|963.9|965.5|963.5|966|964|965.4|963.4|0
1657839300000|2022-07-14 22:55:00|965.4|963.4|965.5|963.5|965.7|963.7|965.4|963.4|0
1657839600000|2022-07-14 23:00:00|965.6|963.6|965.5|963.5|965.7|963.7|965.5|963.5|0
1657839900000|2022-07-14 23:05:00|965.6|963.6|965.7|963.7|965.9|963.9|965.6|963.6|0
1657840200000|2022-07-14 23:10:00|965.6|963.6|965.3|963.3|965.6|963.6|965.3|963.3|0
1657840500000|2022-07-14 23:15:00|965.4|963.4|965.3|963.3|965.4|963.4|965.3|963.3|0
1657840800000|2022-07-14 23:20:00|965.4|963.4|965.3|963.3|965.4|963.4|965.2|963.2|0
1657841100000|2022-07-14 23:25:00|965.4|963.4|965.7|963.7|965.8|963.8|965.4|963.4|0
1657841400000|2022-07-14 23:30:00|965.8|963.8|965.5|963.5|965.8|963.8|965.5|963.5|0
1657841700000|2022-07-14 23:35:00|965.6|963.6|966.3|964.3|966.3|964.3|965.6|963.6|0
1657842000000|2022-07-14 23:40:00|966.4|964.4|966.4|964.4|966.9|964.9|966.3|964.3|0
1657842300000|2022-07-14 23:45:00|966.3|964.3|966.6|964.6|966.7|964.7|966.3|964.3|0
1657842600000|2022-07-14 23:50:00|966.5|964.5|966.2|964.2|966.6|964.6|966|964|0
1657842900000|2022-07-14 23:55:00|966.1|964.1|967.2|965.2|967.4|965.4|966|964|0
1657843200000|2022-07-15 00:00:00|963.8|962.8|966|965|966.9|965.9|963.8|962.8|28
1657843500000|2022-07-15 00:05:00|964.9|963.9|964.9|963.9|964.9|963.9|964|963|34
1657843800000|2022-07-15 00:10:00|964.6|963.6|963.5|962.5|964.7|963.7|963.5|962.5|17
1657844100000|2022-07-15 00:15:00|963.8|962.8|963|962|963.8|962.8|962.9|961.9|12
1657844400000|2022-07-15 00:20:00|962.5|961.5|962|961|962.5|961.5|962|961|7
1657844700000|2022-07-15 00:25:00|961.7|960.7|961.4|960.4|961.7|960.7|961.4|960.4|11
1657845000000|2022-07-15 00:30:00|961.6|960.6|961.6|960.6|961.6|960.6|961|960|38
1657845300000|2022-07-15 00:35:00|961|960|961|960|961.2|960.2|961|960|6
1657845600000|2022-07-15 00:40:00|960.8|959.8|959.4|958.4|960.8|959.8|959.3|958.3|37
1657845900000|2022-07-15 00:45:00|959.7|958.7|960.6|959.6|960.6|959.6|959.7|958.7|2
1657846200000|2022-07-15 00:50:00|961.1|960.1|961.4|960.4|961.5|960.5|960.9|959.9|109
1657846500000|2022-07-15 00:55:00|961.5|960.5|961.2|960.2|961.6|960.6|961|960|11
1657846800000|2022-07-15 01:00:00|960.1|959.1|960.5|959.5|960.5|959.5|959.6|958.6|21
1657847100000|2022-07-15 01:05:00|960.7|959.7|959.9|958.9|960.7|959.7|959.2|958.2|63
1657847400000|2022-07-15 01:10:00|960.1|959.1|960.2|959.2|960.2|959.2|960|959|6
1657847700000|2022-07-15 01:15:00|959.8|958.8|959.7|958.7|960.7|959.7|958.2|957.2|123
1657848000000|2022-07-15 01:20:00|960.5|959.5|959.9|958.9|960.5|959.5|958.4|957.4|44
1657848300000|2022-07-15 01:25:00|959.7|958.7|961.1|960.1|961.3|960.3|959.7|958.7|25
1657848600000|2022-07-15 01:30:00|961.3|960.3|962.8|961.8|963.8|962.8|961.3|960.3|104
1657848900000|2022-07-15 01:35:00|963.1|962.1|963.5|962.5|963.5|962.5|962.3|961.3|107
1657849200000|2022-07-15 01:40:00|963.2|962.2|962.4|961.4|963.7|962.7|961.9|960.9|82
1657849500000|2022-07-15 01:45:00|962.2|961.2|963|962|964.2|963.2|962.2|961.2|9
1657849800000|2022-07-15 01:50:00|963.1|962.1|964.7|963.7|964.7|963.7|963|962|20
1657850100000|2022-07-15 01:55:00|964|963|965.7|964.7|965.7|964.7|963.9|962.9|15
1657850400000|2022-07-15 02:00:00|965.5|964.5|966.5|965.5|966.5|965.5|965.5|964.5|11
1657850700000|2022-07-15 02:05:00|966.9|965.9|967.4|966.4|967.5|966.5|966.7|965.7|362
1657851000000|2022-07-15 02:10:00|967.5|966.5|966.9|965.9|967.7|966.7|966.9|965.9|44
1657851300000|2022-07-15 02:15:00|967.1|966.1|967.8|966.8|967.8|966.8|966.9|965.9|7
1657851600000|2022-07-15 02:20:00|968.1|967.1|968.7|967.7|969.2|968.2|968.1|967.1|86
1657851900000|2022-07-15 02:25:00|968.5|967.5|968.7|967.7|968.8|967.8|968.5|967.5|12
1657852200000|2022-07-15 02:30:00|969.2|968.2|968.7|967.7|969.2|968.2|968.7|967.7|7
1657852500000|2022-07-15 02:35:00|968|967|967.8|966.8|968.1|967.1|967.7|966.7|10
1657852800000|2022-07-15 02:40:00|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|2
1657853100000|2022-07-15 02:45:00|967.2|966.2|966.4|965.4|967.2|966.2|966.4|965.4|8
1657853400000|2022-07-15 02:50:00|966.7|965.7|967.9|966.9|967.9|966.9|966.7|965.7|9
1657853700000|2022-07-15 02:55:00|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|3
1657854000000|2022-07-15 03:00:00|968.2|967.2|967.7|966.7|968.4|967.4|967.6|966.6|78
1657854300000|2022-07-15 03:05:00|967.9|966.9|967.8|966.8|968.1|967.1|967.8|966.8|42
1657854600000|2022-07-15 03:10:00|967.6|966.6|967.5|966.5|967.6|966.6|967.5|966.5|2
1657854900000|2022-07-15 03:15:00|966.5|965.5|963.7|962.7|966.5|965.5|963.5|962.5|82
1657855200000|2022-07-15 03:20:00|962.9|961.9|964.6|963.6|964.6|963.6|962.9|961.9|15
1657855500000|2022-07-15 03:25:00|965.3|964.3|964.6|963.6|965.8|964.8|964.6|963.6|35
1657855800000|2022-07-15 03:30:00|964.9|963.9|965.2|964.2|965.2|964.2|964.9|963.9|10
1657856100000|2022-07-15 03:35:00|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|2
1657856400000|2022-07-15 03:40:00|965.3|964.3|965.7|964.7|965.9|964.9|965.3|964.3|20
1657856700000|2022-07-15 03:45:00|965.8|964.8|965.4|964.4|965.8|964.8|965.3|964.3|8
1657857000000|2022-07-15 03:50:00|965.9|964.9|966.2|965.2|966.2|965.2|965.8|964.8|12
1657857300000|2022-07-15 03:55:00|966.1|965.1|965.9|964.9|966.3|965.3|965.9|964.9|7
1657857600000|2022-07-15 04:00:00|966|965|965.3|964.3|966|965|965.3|964.3|11
1657857900000|2022-07-15 04:05:00|965.4|964.4|965.4|964.4|965.4|964.4|965.2|964.2|3
1657858200000|2022-07-15 04:10:00|965.5|964.5|965.5|964.5|965.6|964.6|965.5|964.5|7
1657858500000|2022-07-15 04:15:00|965.6|964.6|965.8|964.8|966|965|965.6|964.6|13
1657858800000|2022-07-15 04:20:00|966.1|965.1|965.9|964.9|966.1|965.1|965.7|964.7|9
1657859100000|2022-07-15 04:25:00|966.1|965.1|966|965|966.2|965.2|966|965|11
1657859400000|2022-07-15 04:30:00|966.1|965.1|966.1|965.1|966.3|965.3|966.1|965.1|7
1657859700000|2022-07-15 04:35:00|966.2|965.2|965.7|964.7|966.3|965.3|965.7|964.7|20
1657860000000|2022-07-15 04:40:00|965.9|964.9|965.9|964.9|965.9|964.9|965.8|964.8|5
1657860300000|2022-07-15 04:45:00|965.8|964.8|965.8|964.8|966.1|965.1|965.8|964.8|12
1657860600000|2022-07-15 04:50:00|965.5|964.5|965.9|964.9|965.9|964.9|965.4|964.4|12
1657860900000|2022-07-15 04:55:00|965.7|964.7|965.8|964.8|965.8|964.8|965.7|964.7|29
1657861200000|2022-07-15 05:00:00|965.6|964.6|963.9|962.9|965.8|964.8|963.9|962.9|21
1657861500000|2022-07-15 05:05:00|964|963|964|963|964|963|963.2|962.2|25
1657861800000|2022-07-15 05:10:00|963.8|962.8|963.3|962.3|964|963|963.3|962.3|5
1657862100000|2022-07-15 05:15:00|962.7|961.7|962.8|961.8|962.8|961.8|961.8|960.8|12
1657862400000|2022-07-15 05:20:00|963.2|962.2|962.7|961.7|963.2|962.2|962.7|961.7|3
1657862700000|2022-07-15 05:25:00|962.6|961.6|963|962|963|962|962.3|961.3|4
1657863000000|2022-07-15 05:30:00|962.2|961.2|960.7|959.7|962.2|961.2|960.7|959.7|31
1657863300000|2022-07-15 05:35:00|960.6|959.6|960.2|959.2|961.4|960.4|959.8|958.8|68
1657863600000|2022-07-15 05:40:00|960.1|959.1|960.4|959.4|960.8|959.8|959.6|958.6|27
1657863900000|2022-07-15 05:45:00|960.5|959.5|962.3|961.3|962.3|961.3|960.5|959.5|12
1657864200000|2022-07-15 05:50:00|962.4|961.4|962.6|961.6|962.9|961.9|962.4|961.4|16
1657864500000|2022-07-15 05:55:00|962.9|961.9|962.1|961.1|963.1|962.1|962|961|31
1657864800000|2022-07-15 06:00:00|961.8|960.8|961.3|960.3|962.3|961.3|961.1|960.1|84
1657865100000|2022-07-15 06:05:00|961|960|960.6|959.6|961|960|960.3|959.3|78
1657865400000|2022-07-15 06:10:00|960.5|959.5|961.8|960.8|962|961|960.4|959.4|44
1657865700000|2022-07-15 06:15:00|961.7|960.7|961.5|960.5|961.8|960.8|961.3|960.3|43
1657866000000|2022-07-15 06:20:00|961.7|960.7|960.9|959.9|961.7|960.7|960.6|959.6|51
1657866300000|2022-07-15 06:25:00|960.7|959.7|960.6|959.6|960.7|959.7|960.1|959.1|29
1657866600000|2022-07-15 06:30:00|960.8|959.8|960.4|959.4|961.2|960.2|960.4|959.4|24
1657866900000|2022-07-15 06:35:00|960.2|959.2|958.6|957.6|960.3|959.3|958.6|957.6|147
1657867200000|2022-07-15 06:40:00|958.7|957.7|958.6|957.6|959|958|957.9|956.9|186
1657867500000|2022-07-15 06:45:00|958.7|957.7|958.4|957.4|958.8|957.8|957.6|956.6|205
1657867800000|2022-07-15 06:50:00|958.2|957.2|958.7|957.7|958.8|957.8|958.2|957.2|181
1657868100000|2022-07-15 06:55:00|958.4|957.4|957.6|956.6|958.7|957.7|957.5|956.5|415
1657868400000|2022-07-15 07:00:00|957.7|956.7|957.2|956.2|958.2|957.2|956.6|955.6|367
1657868700000|2022-07-15 07:05:00|957.3|956.3|956.9|955.9|957.3|956.3|955.9|954.9|191
1657869000000|2022-07-15 07:10:00|956.8|955.8|956.7|955.7|957|956|955.9|954.9|211
1657869300000|2022-07-15 07:15:00|956.6|955.6|958|957|958.3|957.3|956.4|955.4|228
1657869600000|2022-07-15 07:20:00|958.2|957.2|959.1|958.1|959.3|958.3|957.9|956.9|148
1657869900000|2022-07-15 07:25:00|959|958|959.4|958.4|960.1|959.1|959|958|166
1657870200000|2022-07-15 07:30:00|959.7|958.7|958.5|957.5|960.1|959.1|958.5|957.5|171
1657870500000|2022-07-15 07:35:00|958.7|957.7|959.4|958.4|959.8|958.8|958.6|957.6|153
1657870800000|2022-07-15 07:40:00|959.3|958.3|958.8|957.8|959.4|958.4|958.5|957.5|86
1657871100000|2022-07-15 07:45:00|958.7|957.7|958.1|957.1|959.2|958.2|958|957|237
1657871400000|2022-07-15 07:50:00|958|957|957.2|956.2|958|957|957.1|956.1|332
1657871700000|2022-07-15 07:55:00|957.4|956.4|958.3|957.3|958.4|957.4|957.3|956.3|236
1657872000000|2022-07-15 08:00:00|958.4|957.4|956.7|955.7|958.5|957.5|956.7|955.7|205
1657872300000|2022-07-15 08:05:00|956.8|955.8|957.3|956.3|957.7|956.7|956.8|955.8|306
1657872600000|2022-07-15 08:10:00|957.2|956.2|956.7|955.7|957.4|956.4|956.5|955.5|199
1657872900000|2022-07-15 08:15:00|956.8|955.8|957|956|957.3|956.3|956.3|955.3|62
1657873200000|2022-07-15 08:20:00|957.2|956.2|957.7|956.7|957.9|956.9|956.6|955.6|153
1657873500000|2022-07-15 08:25:00|957.6|956.6|958.1|957.1|958.4|957.4|957.4|956.4|299
1657873800000|2022-07-15 08:30:00|958.5|957.5|958.3|957.3|958.7|957.7|958.2|957.2|290
1657874100000|2022-07-15 08:35:00|958.4|957.4|958.3|957.3|958.6|957.6|958.2|957.2|119
1657874400000|2022-07-15 08:40:00|958.4|957.4|959.7|958.7|959.8|958.8|958.4|957.4|144
1657874700000|2022-07-15 08:45:00|959.8|958.8|960.3|959.3|960.4|959.4|959.5|958.5|302
1657875000000|2022-07-15 08:50:00|960.5|959.5|960.3|959.3|961|960|960.2|959.2|294
1657875300000|2022-07-15 08:55:00|960.6|959.6|959.7|958.7|960.6|959.6|959.7|958.7|67
1657875600000|2022-07-15 09:00:00|959.6|958.6|960|959|960.3|959.3|959.6|958.6|86
1657875900000|2022-07-15 09:05:00|960.1|959.1|961|960|961.2|960.2|960.1|959.1|192
1657876200000|2022-07-15 09:10:00|961.3|960.3|960.9|959.9|961.4|960.4|960.8|959.8|69
1657876500000|2022-07-15 09:15:00|960.8|959.8|960.5|959.5|961.4|960.4|960.4|959.4|266
1657876800000|2022-07-15 09:20:00|960.2|959.2|959.2|958.2|960.3|959.3|959.2|958.2|156
1657877100000|2022-07-15 09:25:00|959.3|958.3|959.5|958.5|959.7|958.7|959.2|958.2|70
1657877400000|2022-07-15 09:30:00|959.6|958.6|960.2|959.2|960.2|959.2|959.6|958.6|190
1657877700000|2022-07-15 09:35:00|960|959|960|959|960|959|959.4|958.4|95
1657878000000|2022-07-15 09:40:00|960.1|959.1|960.3|959.3|960.4|959.4|959.9|958.9|71
1657878300000|2022-07-15 09:45:00|960.2|959.2|959.5|958.5|960.3|959.3|959.5|958.5|151
1657878600000|2022-07-15 09:50:00|959.4|958.4|959.5|958.5|959.8|958.8|959.1|958.1|95
1657878900000|2022-07-15 09:55:00|959.6|958.6|959.8|958.8|960.4|959.4|959.6|958.6|127
1657879200000|2022-07-15 10:00:00|959.6|958.6|959.8|958.8|959.8|958.8|959|958|107
1657879500000|2022-07-15 10:05:00|959.7|958.7|959.6|958.6|959.8|958.8|959.2|958.2|52
1657879800000|2022-07-15 10:10:00|959.7|958.7|959.6|958.6|959.9|958.9|959.5|958.5|44
1657880100000|2022-07-15 10:15:00|959.4|958.4|959.1|958.1|959.4|958.4|959.1|958.1|18
1657880400000|2022-07-15 10:20:00|959.8|958.8|959.8|958.8|960.3|959.3|959.8|958.8|30
1657880700000|2022-07-15 10:25:00|959.9|958.9|960.1|959.1|960.2|959.2|959.8|958.8|10
1657881000000|2022-07-15 10:30:00|960.3|959.3|959.8|958.8|960.3|959.3|959.8|958.8|9
1657881300000|2022-07-15 10:35:00|959.9|958.9|960.1|959.1|960.1|959.1|959.9|958.9|43
1657881600000|2022-07-15 10:40:00|960|959|960|959|960.2|959.2|959.9|958.9|38
1657881900000|2022-07-15 10:45:00|960.1|959.1|960.5|959.5|960.7|959.7|960|959|109
1657882200000|2022-07-15 10:50:00|960.6|959.6|960.3|959.3|960.6|959.6|960.2|959.2|168
1657882500000|2022-07-15 10:55:00|960.4|959.4|960.4|959.4|960.5|959.5|960.1|959.1|43
1657882800000|2022-07-15 11:00:00|960.3|959.3|960.9|959.9|961|960|960.1|959.1|142
1657883100000|2022-07-15 11:05:00|960.8|959.8|960.6|959.6|961|960|960.6|959.6|94
1657883400000|2022-07-15 11:10:00|960.5|959.5|961.1|960.1|961.3|960.3|960.3|959.3|73
1657883700000|2022-07-15 11:15:00|961.2|960.2|961|960|961.2|960.2|960.8|959.8|57
1657884000000|2022-07-15 11:20:00|960.9|959.9|961.1|960.1|961.5|960.5|960.7|959.7|136
1657884300000|2022-07-15 11:25:00|961.2|960.2|961.1|960.1|961.5|960.5|961.1|960.1|66
1657884600000|2022-07-15 11:30:00|961.3|960.3|961.6|960.6|961.7|960.7|961.3|960.3|93
1657884900000|2022-07-15 11:35:00|961.5|960.5|961|960|961.6|960.6|961|960|79
1657885200000|2022-07-15 11:40:00|960.9|959.9|960.5|959.5|961|960|960.1|959.1|271
1657885500000|2022-07-15 11:45:00|960.6|959.6|960.9|959.9|961.1|960.1|960.5|959.5|82
1657885800000|2022-07-15 11:50:00|960.8|959.8|960.4|959.4|960.8|959.8|960.4|959.4|174
1657886100000|2022-07-15 11:55:00|960.3|959.3|959.7|958.7|960.3|959.3|959.7|958.7|123
1657886400000|2022-07-15 12:00:00|959.8|958.8|960|959|960.8|959.8|959.7|958.7|186
1657886700000|2022-07-15 12:05:00|960.1|959.1|960.3|959.3|960.4|959.4|959.9|958.9|114
1657887000000|2022-07-15 12:10:00|960.2|959.2|960.5|959.5|960.5|959.5|960|959|132
1657887300000|2022-07-15 12:15:00|960.6|959.6|960.1|959.1|960.6|959.6|959.8|958.8|131
1657887600000|2022-07-15 12:20:00|960.2|959.2|960|959|960.2|959.2|959.6|958.6|139
1657887900000|2022-07-15 12:25:00|960.1|959.1|960.3|959.3|960.9|959.9|959.9|958.9|138
1657888200000|2022-07-15 12:30:00|960.1|959.1|958.7|957.7|960.9|959.9|957.5|956.5|793
1657888500000|2022-07-15 12:35:00|958.2|957.2|961.7|960.7|962.2|961.2|958.2|957.2|481
1657888800000|2022-07-15 12:40:00|962.1|961.1|961.4|960.4|962.2|961.2|961|960|155
1657889100000|2022-07-15 12:45:00|961.6|960.6|964|963|964.3|963.3|961.6|960.6|279
1657889400000|2022-07-15 12:50:00|964.1|963.1|964.9|963.9|965.2|964.2|964|963|377
1657889700000|2022-07-15 12:55:00|965|964|964.4|963.4|965.6|964.6|964.1|963.1|190
1657890000000|2022-07-15 13:00:00|964.6|963.6|965.1|964.1|965.1|964.1|964.5|963.5|335
1657890300000|2022-07-15 13:05:00|965.2|964.2|966|965|966.4|965.4|965.2|964.2|131
1657890600000|2022-07-15 13:10:00|965.6|964.6|965.2|964.2|965.8|964.8|965|964|96
1657890900000|2022-07-15 13:15:00|965.1|964.1|964.2|963.2|965.1|964.1|964.1|963.1|243
1657891200000|2022-07-15 13:20:00|964.3|963.3|963.7|962.7|964.5|963.5|963|962|219
1657891500000|2022-07-15 13:25:00|963.8|962.8|963.3|962.3|964.9|963.9|963.2|962.2|730
1657891800000|2022-07-15 13:30:00|963|962.5|962.4|961.9|964.8|964.3|961.9|961.4|3406
1657892100000|2022-07-15 13:35:00|962.5|962|959.6|959.1|963.2|962.7|959.5|959|2095
1657892400000|2022-07-15 13:40:00|959.7|959.2|959|958.5|960|959.5|958.6|958.1|2169
1657892700000|2022-07-15 13:45:00|959.1|958.6|957.6|957.1|959.2|958.7|956.8|956.3|3357
1657893000000|2022-07-15 13:50:00|957.5|957|955.2|954.7|957.7|957.2|955.1|954.6|1620
1657893300000|2022-07-15 13:55:00|955.1|954.6|956.3|955.8|956.4|955.9|954.8|954.3|2370
1657893600000|2022-07-15 14:00:00|956.9|956.4|960|959.5|962.1|961.6|956.9|956.4|2656
1657893900000|2022-07-15 14:05:00|959.8|959.3|959|958.5|960.4|959.9|958.2|957.7|1997
1657894200000|2022-07-15 14:10:00|958.9|958.4|960|959.5|960.3|959.8|958.1|957.6|1364
1657894500000|2022-07-15 14:15:00|960.1|959.6|960.4|959.9|960.8|960.3|959.5|959|916
1657894800000|2022-07-15 14:20:00|960.3|959.8|961.5|961|961.5|961|958.8|958.3|1326
1657895100000|2022-07-15 14:25:00|961.6|961.1|963.2|962.7|963.3|962.8|961.6|961.1|1363
1657895400000|2022-07-15 14:30:00|963.3|962.8|963.4|962.9|963.9|963.4|962.3|961.8|895
1657895700000|2022-07-15 14:35:00|963.5|963|963.1|962.6|964.2|963.7|963|962.5|892
1657896000000|2022-07-15 14:40:00|963.2|962.7|961.9|961.4|963.3|962.8|961.9|961.4|800
1657896300000|2022-07-15 14:45:00|961.8|961.3|961.7|961.2|962|961.5|961|960.5|770
1657896600000|2022-07-15 14:50:00|961.6|961.1|962.1|961.6|962.4|961.9|961.5|961|569
1657896900000|2022-07-15 14:55:00|962|961.5|963.1|962.6|963.4|962.9|961.9|961.4|716
1657897200000|2022-07-15 15:00:00|963|962.5|963.5|963|963.7|963.2|962.7|962.2|625
1657897500000|2022-07-15 15:05:00|963.6|963.1|964.8|964.3|964.8|964.3|963.5|963|853
1657897800000|2022-07-15 15:10:00|964.9|964.4|964.9|964.4|964.9|964.4|964|963.5|1007
1657898100000|2022-07-15 15:15:00|965|964.5|964.9|964.4|965.5|965|964.7|964.2|781
1657898400000|2022-07-15 15:20:00|965|964.5|965.3|964.8|965.7|965.2|964.9|964.4|860
1657898700000|2022-07-15 15:25:00|965.2|964.7|965.4|964.9|966.1|965.6|965.2|964.7|1423
1657899000000|2022-07-15 15:30:00|965.5|965|965.5|965|965.9|965.4|964.6|964.1|1498
1657899300000|2022-07-15 15:35:00|965.4|964.9|965.8|965.3|966.2|965.7|965.2|964.7|665
1657899600000|2022-07-15 15:40:00|965.7|965.2|965.5|965|965.8|965.3|964.9|964.4|490
1657899900000|2022-07-15 15:45:00|965.4|964.9|965.5|965|966|965.5|965.2|964.7|437
1657900200000|2022-07-15 15:50:00|965.3|964.8|964.9|964.4|965.3|964.8|964.7|964.2|458
1657900500000|2022-07-15 15:55:00|964.7|964.2|964.3|963.8|965|964.5|964.3|963.8|270
1657900800000|2022-07-15 16:00:00|964.4|963.9|965|964.5|965.2|964.7|964.1|963.6|348
1657901100000|2022-07-15 16:05:00|965.1|964.6|964.2|963.7|965.1|964.6|963.8|963.3|241
1657901400000|2022-07-15 16:10:00|964.3|963.8|963.9|963.4|964.4|963.9|963.9|963.4|528
1657901700000|2022-07-15 16:15:00|964|963.5|964.1|963.6|964.1|963.6|963.7|963.2|140
1657902000000|2022-07-15 16:20:00|964.2|963.7|964|963.5|964.4|963.9|963.9|963.4|180
1657902300000|2022-07-15 16:25:00|964.1|963.6|964.4|963.9|964.6|964.1|964|963.5|388
1657902600000|2022-07-15 16:30:00|964.5|964|963.8|963.3|964.6|964.1|963.5|963|319
1657902900000|2022-07-15 16:35:00|963.9|963.4|964.1|963.6|964.2|963.7|963.7|963.2|93
1657903200000|2022-07-15 16:40:00|964|963.5|964.6|964.1|964.6|964.1|963.7|963.2|239
1657903500000|2022-07-15 16:45:00|964.5|964|965.2|964.7|965.3|964.8|964.5|964|129
1657903800000|2022-07-15 16:50:00|965.3|964.8|965.2|964.7|965.4|964.9|964.8|964.3|428
1657904100000|2022-07-15 16:55:00|965.1|964.6|965.6|965.1|965.7|965.2|965|964.5|295
1657904400000|2022-07-15 17:00:00|965.7|965.2|966.3|965.8|966.3|965.8|965.7|965.2|593
1657904700000|2022-07-15 17:05:00|966.4|965.9|966.4|965.9|966.6|966.1|966.1|965.6|573
1657905000000|2022-07-15 17:10:00|966.5|966|966.8|966.3|966.9|966.4|966.3|965.8|830
1657905300000|2022-07-15 17:15:00|966.7|966.2|966.6|966.1|966.8|966.3|966.3|965.8|443
1657905600000|2022-07-15 17:20:00|966.7|966.2|966.2|965.7|966.9|966.4|966|965.5|283
1657905900000|2022-07-15 17:25:00|966.3|965.8|966.5|966|966.5|966|966.2|965.7|157
1657906200000|2022-07-15 17:30:00|966.4|965.9|966.4|965.9|966.5|966|965.9|965.4|455
1657906500000|2022-07-15 17:35:00|966.3|965.8|966.7|966.2|966.7|966.2|966.3|965.8|141
1657906800000|2022-07-15 17:40:00|966.6|966.1|966.4|965.9|966.7|966.2|966.3|965.8|254
1657907100000|2022-07-15 17:45:00|966.3|965.8|966.5|966|966.7|966.2|966.3|965.8|181
1657907400000|2022-07-15 17:50:00|966.4|965.9|966.1|965.6|966.6|966.1|966.1|965.6|393
1657907700000|2022-07-15 17:55:00|966|965.5|966.6|966.1|966.6|966.1|966|965.5|250
1657908000000|2022-07-15 18:00:00|966.7|966.2|966.2|965.7|966.7|966.2|966|965.5|485
1657908300000|2022-07-15 18:05:00|966.3|965.8|966.4|965.9|966.4|965.9|966.2|965.7|266
1657908600000|2022-07-15 18:10:00|966.3|965.8|966.5|966|966.6|966.1|966.1|965.6|368
1657908900000|2022-07-15 18:15:00|966.6|966.1|966.4|965.9|966.7|966.2|966.3|965.8|254
1657909200000|2022-07-15 18:20:00|966.2|965.7|966|965.5|966.3|965.8|965.6|965.1|330
1657909500000|2022-07-15 18:25:00|966.1|965.6|966|965.5|966.1|965.6|965.5|965|271
1657909800000|2022-07-15 18:30:00|966.1|965.6|966|965.5|966.1|965.6|965.8|965.3|229
1657910100000|2022-07-15 18:35:00|965.9|965.4|966|965.5|966.1|965.6|965.9|965.4|224
1657910400000|2022-07-15 18:40:00|966.1|965.6|966.5|966|966.5|966|966.1|965.6|234
1657910700000|2022-07-15 18:45:00|966.6|966.1|966.7|966.2|966.8|966.3|966.6|966.1|122
1657911000000|2022-07-15 18:50:00|966.8|966.3|966.5|966|966.8|966.3|966.3|965.8|294
1657911300000|2022-07-15 18:55:00|966.6|966.1|966.6|966.1|966.7|966.2|966.3|965.8|280
1657911600000|2022-07-15 19:00:00|966.5|966|966.5|966|966.5|966|966.1|965.6|338
1657911900000|2022-07-15 19:05:00|966.4|965.9|966.6|966.1|966.6|966.1|966.2|965.7|356
1657912200000|2022-07-15 19:10:00|966.5|966|966.3|965.8|966.6|966.1|966.2|965.7|255
1657912500000|2022-07-15 19:15:00|966.2|965.7|966.5|966|966.7|966.2|966.2|965.7|248
1657912800000|2022-07-15 19:20:00|966.6|966.1|966.7|966.2|966.9|966.4|966.6|966.1|643
1657913100000|2022-07-15 19:25:00|966.5|966|966.6|966.1|966.8|966.3|966.5|966|246
1657913400000|2022-07-15 19:30:00|966.7|966.2|966.4|965.9|966.7|966.2|966.3|965.8|338
1657913700000|2022-07-15 19:35:00|966.6|966.1|966.6|966.1|967.1|966.6|966.4|965.9|814
1657914000000|2022-07-15 19:40:00|966.5|966|966.9|966.4|966.9|966.4|966.4|965.9|945
1657914300000|2022-07-15 19:45:00|966.8|966.3|966.9|966.4|967|966.5|966.7|966.2|610
1657914600000|2022-07-15 19:50:00|967.4|966.9|967.3|966.8|967.4|966.9|966.3|965.8|2160
1657914900000|2022-07-15 19:55:00|967.2|966.7|968.4|967.9|968.5|968|967.2|966.7|9580
1657915200000|2022-07-15 20:00:00|968.6|967.6|968|967|968.6|967.6|967.9|966.9|1119
1657915500000|2022-07-15 20:05:00|967.9|966.9|968|967|968|967|967.7|966.7|109
1657915800000|2022-07-15 20:10:00|967.9|966.9|968|967|968.2|967.2|967.9|966.9|60
1657916100000|2022-07-15 20:15:00|968.2|967.2|968.6|967.6|968.6|967.6|968.2|967.2|76
1657916400000|2022-07-15 20:20:00|968.5|967.5|968.5|967.5|968.8|967.8|968.5|967.5|35
1657916700000|2022-07-15 20:25:00|968.7|967.7|968.5|967.5|968.7|967.7|968.5|967.5|12
1657917000000|2022-07-15 20:30:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|1
1657917300000|2022-07-15 20:35:00|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|11
1657917600000|2022-07-15 20:40:00|968.7|967.7|968.8|967.8|968.8|967.8|968.7|967.7|5
1657917900000|2022-07-15 20:45:00|968.7|967.7|968.2|967.2|968.7|967.7|968.2|967.2|25
1657918200000|2022-07-15 20:50:00|968.7|967.7|968.7|967.7|968.8|967.8|968.7|967.7|10
1657918500000|2022-07-15 20:55:00|968.6|967.6|968.7|966.7|969|968|968|966.7|128
1658095500000|2022-07-17 22:05:00|970.1|968.1|970.5|968.5|970.6|968.6|969.8|967.8|0
1658095800000|2022-07-17 22:10:00|970.6|968.6|970.6|968.6|970.6|968.6|970.4|968.4|0
1658096100000|2022-07-17 22:15:00|970.5|968.5|971|970|971|970|970.4|968.4|0
1658099700000|2022-07-17 23:15:00|970.5|969.5|970.5|969.5|970.5|969.5|970.5|969.5|1
1658101800000|2022-07-17 23:50:00|970.7|969.7|969.9|968.9|970.7|969.7|969.9|968.9|23
1658102400000|2022-07-18 00:00:00|972.1|971.1|970.9|969.9|972.1|971.1|970|969|3
1658102700000|2022-07-18 00:05:00|971.6|970.6|971.7|970.7|972.9|971.9|971.6|970.6|50
1658103000000|2022-07-18 00:10:00|971.6|970.6|970.1|969.1|971.7|970.7|970.1|969.1|31
1658103300000|2022-07-18 00:15:00|970|969|969.9|968.9|970|969|969.9|968.9|4
1658103600000|2022-07-18 00:20:00|970.1|969.1|970.1|969.1|970.1|969.1|970.1|969.1|1
1658103900000|2022-07-18 00:25:00|971|970|971|970|971|970|971|970|1
1658104200000|2022-07-18 00:30:00|970.5|969.5|970|969|970.5|969.5|970|969|43
1658104500000|2022-07-18 00:35:00|969.8|968.8|968.5|967.5|970.1|969.1|968.5|967.5|29
1658104800000|2022-07-18 00:40:00|968.3|967.3|968.2|967.2|968.6|967.6|968.1|967.1|41
1658105100000|2022-07-18 00:45:00|968.4|967.4|968.5|967.5|968.8|967.8|967.9|966.9|64
1658105400000|2022-07-18 00:50:00|968.1|967.1|967.2|966.2|968.1|967.1|966.9|965.9|63
1658106000000|2022-07-18 01:00:00|968.2|967.2|969.2|968.2|969.3|968.3|968.2|967.2|13
1658106300000|2022-07-18 01:05:00|969.8|968.8|970.5|969.5|970.5|969.5|969.8|968.8|117
1658106600000|2022-07-18 01:10:00|970.6|969.6|970.5|969.5|970.9|969.9|970.5|969.5|74
1658106900000|2022-07-18 01:15:00|970.4|969.4|973.5|972.5|974|973|970.2|969.2|299
1658107200000|2022-07-18 01:20:00|973.6|972.6|973.1|972.1|973.6|972.6|972.3|971.3|76
1658107500000|2022-07-18 01:25:00|973.7|972.7|973.1|972.1|974.2|973.2|973.1|972.1|32
1658107800000|2022-07-18 01:30:00|973|972|972.1|971.1|973.3|972.3|970.9|969.9|88
1658108100000|2022-07-18 01:35:00|972|971|967.8|966.8|972.1|971.1|967.8|966.8|90
1658108400000|2022-07-18 01:40:00|968.3|967.3|969.8|968.8|969.9|968.9|967.6|966.6|70
1658108700000|2022-07-18 01:45:00|969.3|968.3|970.9|969.9|970.9|969.9|969.3|968.3|29
1658109000000|2022-07-18 01:50:00|972.2|971.2|972.1|971.1|972.4|971.4|971.9|970.9|45
1658109300000|2022-07-18 01:55:00|972|971|972.4|971.4|972.4|971.4|972|971|6
1658109600000|2022-07-18 02:00:00|971.9|970.9|972.5|971.5|972.6|971.6|971.9|970.9|90
1658109900000|2022-07-18 02:05:00|972.2|971.2|971.5|970.5|972.2|971.2|971.5|970.5|3
1658110200000|2022-07-18 02:10:00|971.8|970.8|972.3|971.3|972.4|971.4|971.7|970.7|31
1658110500000|2022-07-18 02:15:00|971.4|970.4|972|971|972|971|971.4|970.4|10
1658110800000|2022-07-18 02:20:00|972.1|971.1|971.6|970.6|972.1|971.1|971.6|970.6|21
1658111100000|2022-07-18 02:25:00|971.5|970.5|970.6|969.6|971.6|970.6|970.5|969.5|5
1658111400000|2022-07-18 02:30:00|972.2|971.2|972.7|971.7|972.7|971.7|972.1|971.1|11
1658111700000|2022-07-18 02:35:00|972.5|971.5|973.2|972.2|973.2|972.2|972.4|971.4|15
1658112000000|2022-07-18 02:40:00|972.8|971.8|973.3|972.3|973.5|972.5|972.8|971.8|48
1658112300000|2022-07-18 02:45:00|973.2|972.2|973.4|972.4|974.1|973.1|973.1|972.1|40
1658112600000|2022-07-18 02:50:00|973.7|972.7|974|973|974.4|973.4|973.6|972.6|69
1658112900000|2022-07-18 02:55:00|974.2|973.2|974.4|973.4|974.6|973.6|974.2|973.2|5
1658113200000|2022-07-18 03:00:00|974.9|973.9|975.8|974.8|975.8|974.8|974.6|973.6|104
1658113500000|2022-07-18 03:05:00|975.9|974.9|977.9|976.9|977.9|976.9|975.9|974.9|63
1658113800000|2022-07-18 03:10:00|977.6|976.6|977.9|976.9|978.5|977.5|977.6|976.6|56
1658114100000|2022-07-18 03:15:00|977.7|976.7|978.4|977.4|978.7|977.7|977.7|976.7|30
1658114400000|2022-07-18 03:20:00|978.3|977.3|980.2|979.2|980.3|979.3|978.1|977.1|103
1658114700000|2022-07-18 03:25:00|980.4|979.4|979.9|978.9|981|980|979.9|978.9|39
1658115000000|2022-07-18 03:30:00|979.7|978.7|979.2|978.2|979.7|978.7|979.2|978.2|6
1658115300000|2022-07-18 03:35:00|979.5|978.5|979.8|978.8|979.8|978.8|979.3|978.3|3
1658115600000|2022-07-18 03:40:00|980.6|979.6|979.8|978.8|980.6|979.6|979.6|978.6|25
1658115900000|2022-07-18 03:45:00|979.5|978.5|979.2|978.2|979.6|978.6|979.2|978.2|95
1658116200000|2022-07-18 03:50:00|979.1|978.1|979.6|978.6|979.7|978.7|979.1|978.1|61
1658116500000|2022-07-18 03:55:00|979.7|978.7|979.5|978.5|979.9|978.9|979.2|978.2|15
1658116800000|2022-07-18 04:00:00|979.9|978.9|980.2|979.2|980.2|979.2|979.9|978.9|11
1658117100000|2022-07-18 04:05:00|980.1|979.1|979.8|978.8|980.2|979.2|979.8|978.8|8
1658117400000|2022-07-18 04:10:00|979.7|978.7|979.7|978.7|979.8|978.8|979.7|978.7|5
1658117700000|2022-07-18 04:15:00|979.2|978.2|979.1|978.1|979.3|978.3|979.1|978.1|4
1658118000000|2022-07-18 04:20:00|979.2|978.2|979|978|979.3|978.3|979|978|7
1658118300000|2022-07-18 04:25:00|978.9|977.9|978.8|977.8|978.9|977.9|978.8|977.8|5
1658118600000|2022-07-18 04:30:00|979.3|978.3|979.1|978.1|979.4|978.4|979.1|978.1|7
1658118900000|2022-07-18 04:35:00|979.2|978.2|979.4|978.4|979.4|978.4|979.2|978.2|7
1658119200000|2022-07-18 04:40:00|979.6|978.6|979.4|978.4|979.6|978.6|979.4|978.4|3
1658119500000|2022-07-18 04:45:00|979.6|978.6|979.1|978.1|979.6|978.6|979.1|978.1|7
1658119800000|2022-07-18 04:50:00|979|978|979.6|978.6|979.6|978.6|979|978|8
1658120100000|2022-07-18 04:55:00|979.8|978.8|980.1|979.1|980.1|979.1|979.7|978.7|7
1658120400000|2022-07-18 05:00:00|980.2|979.2|978.3|977.3|981.1|980.1|978.3|977.3|136
1658120700000|2022-07-18 05:05:00|978.9|977.9|978.4|977.4|979.1|978.1|978|977|25
1658121000000|2022-07-18 05:10:00|978.1|977.1|977.6|976.6|978.4|977.4|977.6|976.6|18
1658121300000|2022-07-18 05:15:00|978.2|977.2|978.3|977.3|978.9|977.9|978.2|977.2|16
1658121600000|2022-07-18 05:20:00|977.8|976.8|978.2|977.2|978.3|977.3|977.8|976.8|30
1658121900000|2022-07-18 05:25:00|978.3|977.3|979.5|978.5|979.5|978.5|978.3|977.3|29
1658122200000|2022-07-18 05:30:00|979.6|978.6|978.9|977.9|980|979|978.9|977.9|42
1658122500000|2022-07-18 05:35:00|979.1|978.1|979.1|978.1|979.3|978.3|978.7|977.7|10
1658122800000|2022-07-18 05:40:00|979.6|978.6|979.3|978.3|979.8|978.8|979.3|978.3|18
1658123100000|2022-07-18 05:45:00|979.7|978.7|980.2|979.2|980.6|979.6|979.6|978.6|56
1658123400000|2022-07-18 05:50:00|980.1|979.1|980.4|979.4|980.7|979.7|980.1|979.1|9
1658123700000|2022-07-18 05:55:00|980.2|979.2|979.4|978.4|980.2|979.2|979.2|978.2|24
1658124000000|2022-07-18 06:00:00|979.6|978.6|978.9|977.9|980.1|979.1|978.6|977.6|25
1658124300000|2022-07-18 06:05:00|978.6|977.6|979.1|978.1|979.3|978.3|978.2|977.2|63
1658124600000|2022-07-18 06:10:00|979|978|978.9|977.9|979|978|978.8|977.8|4
1658124900000|2022-07-18 06:15:00|978.5|977.5|979.3|978.3|979.3|978.3|978.4|977.4|10
1658125200000|2022-07-18 06:20:00|979.4|978.4|979.7|978.7|979.7|978.7|979.2|978.2|37
1658125500000|2022-07-18 06:25:00|979.5|978.5|979.2|978.2|979.9|978.9|979.1|978.1|33
1658125800000|2022-07-18 06:30:00|979.3|978.3|979.7|978.7|979.7|978.7|979|978|93
1658126100000|2022-07-18 06:35:00|979.8|978.8|979.6|978.6|980.3|979.3|979.6|978.6|54
1658126400000|2022-07-18 06:40:00|979.4|978.4|980.2|979.2|980.6|979.6|979.4|978.4|258
1658126700000|2022-07-18 06:45:00|980.1|979.1|980.2|979.2|980.5|979.5|980.1|979.1|147
1658127000000|2022-07-18 06:50:00|980.1|979.1|980.2|979.2|980.4|979.4|980|979|278
1658127300000|2022-07-18 06:55:00|980.3|979.3|980.7|979.7|980.8|979.8|980.3|979.3|213
1658127600000|2022-07-18 07:00:00|980.5|979.5|979.3|978.3|980.7|979.7|979.3|978.3|364
1658127900000|2022-07-18 07:05:00|979.4|978.4|980.3|979.3|981|980|979.2|978.2|327
1658128200000|2022-07-18 07:10:00|980.5|979.5|981|980|981.2|980.2|980.4|979.4|369
1658128500000|2022-07-18 07:15:00|981.1|980.1|981.5|980.5|981.8|980.8|981|980|473
1658128800000|2022-07-18 07:20:00|981.6|980.6|982.2|981.2|982.4|981.4|981.1|980.1|489
1658129100000|2022-07-18 07:25:00|982|981|982|981|982.2|981.2|981|980|275
1658129400000|2022-07-18 07:30:00|981.9|980.9|983.2|982.2|983.3|982.3|981.7|980.7|317
1658129700000|2022-07-18 07:35:00|983.1|982.1|982.5|981.5|983.3|982.3|982.4|981.4|351
1658130000000|2022-07-18 07:40:00|982.4|981.4|982.7|981.7|983.2|982.2|982.3|981.3|318
1658130300000|2022-07-18 07:45:00|982.8|981.8|982.8|981.8|983.2|982.2|982.5|981.5|411
1658130600000|2022-07-18 07:50:00|982.7|981.7|982.8|981.8|983.6|982.6|982.7|981.7|397
1658130900000|2022-07-18 07:55:00|982.9|981.9|982.5|981.5|983.1|982.1|982.2|981.2|407
1658131200000|2022-07-18 08:00:00|982.6|981.6|982.7|981.7|982.7|981.7|982|981|658
1658131500000|2022-07-18 08:05:00|982.5|981.5|982.8|981.8|983.2|982.2|982.3|981.3|340
1658131800000|2022-07-18 08:10:00|982.7|981.7|983.4|982.4|983.4|982.4|982.5|981.5|291
1658132100000|2022-07-18 08:15:00|983.3|982.3|982.6|981.6|983.3|982.3|982.4|981.4|387
1658132400000|2022-07-18 08:20:00|982.7|981.7|983.1|982.1|983.1|982.1|982.5|981.5|159
1658132700000|2022-07-18 08:25:00|983.2|982.2|984.1|983.1|984.2|983.2|983.2|982.2|194
1658133000000|2022-07-18 08:30:00|984|983|983.9|982.9|984.2|983.2|983.4|982.4|185
1658133300000|2022-07-18 08:35:00|984|983|983.5|982.5|984|983|983|982|126
1658133600000|2022-07-18 08:40:00|983.6|982.6|983.1|982.1|983.8|982.8|983.1|982.1|95
1658133900000|2022-07-18 08:45:00|983.3|982.3|983.1|982.1|983.3|982.3|983|982|115
1658134200000|2022-07-18 08:50:00|983.2|982.2|983.9|982.9|984.2|983.2|983|982|1275
1658134500000|2022-07-18 08:55:00|983.6|982.6|983.5|982.5|984.1|983.1|983.4|982.4|308
1658134800000|2022-07-18 09:00:00|983.7|982.7|983.6|982.6|984|983|983.4|982.4|209
1658135100000|2022-07-18 09:05:00|983.7|982.7|983.2|982.2|983.8|982.8|982.9|981.9|82
1658135400000|2022-07-18 09:10:00|983.3|982.3|983.6|982.6|983.8|982.8|983.3|982.3|577
1658135700000|2022-07-18 09:15:00|983.7|982.7|983.6|982.6|983.7|982.7|983.1|982.1|73
1658136000000|2022-07-18 09:20:00|983.5|982.5|984.1|983.1|984.1|983.1|983.5|982.5|139
1658136300000|2022-07-18 09:25:00|984|983|983.5|982.5|984|983|983.5|982.5|41
1658136600000|2022-07-18 09:30:00|983.7|982.7|983.8|982.8|983.9|982.9|983.4|982.4|40
1658136900000|2022-07-18 09:35:00|983.7|982.7|983.9|982.9|984.1|983.1|983.7|982.7|72
1658137200000|2022-07-18 09:40:00|983.8|982.8|983.5|982.5|983.9|982.9|983.4|982.4|55
1658137500000|2022-07-18 09:45:00|983.4|982.4|983.3|982.3|983.7|982.7|983.2|982.2|159
1658137800000|2022-07-18 09:50:00|983.2|982.2|983.4|982.4|983.5|982.5|983.1|982.1|51
1658138100000|2022-07-18 09:55:00|983.5|982.5|983.7|982.7|983.8|982.8|983.3|982.3|77
1658138400000|2022-07-18 10:00:00|983.5|982.5|983.3|982.3|983.7|982.7|983.3|982.3|62
1658138700000|2022-07-18 10:05:00|983.4|982.4|983.4|982.4|983.7|982.7|983.3|982.3|77
1658139000000|2022-07-18 10:10:00|983.5|982.5|984.2|983.2|984.2|983.2|983.4|982.4|137
1658139300000|2022-07-18 10:15:00|984.3|983.3|984.1|983.1|984.3|983.3|983.7|982.7|90
1658139600000|2022-07-18 10:20:00|984.2|983.2|984.1|983.1|984.4|983.4|984|983|94
1658139900000|2022-07-18 10:25:00|984.2|983.2|984.1|983.1|984.4|983.4|984|983|86
1658140200000|2022-07-18 10:30:00|984.2|983.2|984|983|984.3|983.3|984|983|38
1658140500000|2022-07-18 10:35:00|983.9|982.9|983.2|982.2|983.9|982.9|983|982|49
1658140800000|2022-07-18 10:40:00|983.1|982.1|983|982|983.4|982.4|982.8|981.8|57
1658141100000|2022-07-18 10:45:00|982.9|981.9|982.8|981.8|983|982|982.7|981.7|47
1658141400000|2022-07-18 10:50:00|982.9|981.9|982.5|981.5|983|982|982.4|981.4|71
1658141700000|2022-07-18 10:55:00|982.8|981.8|982.9|981.9|983.1|982.1|982.7|981.7|38
1658142000000|2022-07-18 11:00:00|982.8|981.8|982.4|981.4|982.8|981.8|982.1|981.1|134
1658142300000|2022-07-18 11:05:00|982.6|981.6|983.3|982.3|983.5|982.5|982.6|981.6|140
1658142600000|2022-07-18 11:10:00|983.4|982.4|982.8|981.8|983.6|982.6|982.8|981.8|178
1658142900000|2022-07-18 11:15:00|982.9|981.9|983.4|982.4|983.5|982.5|982.6|981.6|467
1658143200000|2022-07-18 11:20:00|983.3|982.3|983.7|982.7|983.7|982.7|983.1|982.1|159
1658143500000|2022-07-18 11:25:00|983.5|982.5|983.1|982.1|983.5|982.5|982.9|981.9|79
1658143800000|2022-07-18 11:30:00|983.2|982.2|983.2|982.2|983.6|982.6|983.2|982.2|120
1658144100000|2022-07-18 11:35:00|983.1|982.1|983|982|983.1|982.1|982.9|981.9|149
1658144400000|2022-07-18 11:40:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|111
1658144700000|2022-07-18 11:45:00|982.8|981.8|983.2|982.2|983.2|982.2|982.8|981.8|23
1658145000000|2022-07-18 11:50:00|983.3|982.3|982.9|981.9|983.4|982.4|982.9|981.9|49
1658145300000|2022-07-18 11:55:00|983|982|982.9|981.9|983.1|982.1|982.6|981.6|22
1658145600000|2022-07-18 12:00:00|983|982|982.5|981.5|983.3|982.3|982.5|981.5|253
1658145900000|2022-07-18 12:05:00|982.6|981.6|982.2|981.2|982.7|981.7|982.1|981.1|173
1658146200000|2022-07-18 12:10:00|981.9|980.9|982.4|981.4|982.5|981.5|981.8|980.8|119
1658146500000|2022-07-18 12:15:00|982.3|981.3|981.6|980.6|982.3|981.3|981.5|980.5|246
1658146800000|2022-07-18 12:20:00|981.7|980.7|981.3|980.3|982|981|981.2|980.2|251
1658147100000|2022-07-18 12:25:00|981.2|980.2|980.6|979.6|981.5|980.5|980.6|979.6|136
1658147400000|2022-07-18 12:30:00|980.5|979.5|981.9|980.9|981.9|980.9|980.4|979.4|146
1658147700000|2022-07-18 12:35:00|981.8|980.8|981.6|980.6|982.1|981.1|981.3|980.3|114
1658148000000|2022-07-18 12:40:00|981.5|980.5|981.9|980.9|981.9|980.9|981.5|980.5|33
1658148300000|2022-07-18 12:45:00|982|981|981.6|980.6|982|981|981.2|980.2|181
1658148600000|2022-07-18 12:50:00|981.7|980.7|981.9|980.9|981.9|980.9|981.5|980.5|225
1658148900000|2022-07-18 12:55:00|982|981|982.8|981.8|982.9|981.9|982|981|253
1658149200000|2022-07-18 13:00:00|982.7|981.7|982.5|981.5|982.8|981.8|982.5|981.5|187
1658149500000|2022-07-18 13:05:00|982.6|981.6|982.6|981.6|982.8|981.8|982.3|981.3|108
1658149800000|2022-07-18 13:10:00|982.5|981.5|982.4|981.4|982.5|981.5|982|981|62
1658150100000|2022-07-18 13:15:00|982.5|981.5|982.8|981.8|982.9|981.9|982.5|981.5|115
1658150400000|2022-07-18 13:20:00|982.7|981.7|982.9|981.9|983.3|982.3|982.5|981.5|106
1658150700000|2022-07-18 13:25:00|983|982|983.5|982.5|983.7|982.7|983|982|395
1658151000000|2022-07-18 13:30:00|983.3|982.8|985.4|984.9|985.5|985|983.1|982.6|7001
1658151300000|2022-07-18 13:35:00|985.1|984.6|986.2|985.7|986.8|986.3|985|984.5|3306
1658151600000|2022-07-18 13:40:00|986.3|985.8|987.3|986.8|987.4|986.9|985.3|984.8|3108
1658151900000|2022-07-18 13:45:00|987.4|986.9|987.1|986.6|987.6|987.1|986.4|985.9|3496
1658152200000|2022-07-18 13:50:00|987|986.5|986.6|986.1|988.1|987.6|986.6|986.1|2369
1658152500000|2022-07-18 13:55:00|986.5|986|986.5|986|987.2|986.7|986.1|985.6|1541
1658152800000|2022-07-18 14:00:00|986.7|986.2|986.2|985.7|986.8|986.3|985.4|984.9|1123
1658153100000|2022-07-18 14:05:00|986.1|985.6|985|984.5|986.2|985.7|984.9|984.4|677
1658153400000|2022-07-18 14:10:00|984.9|984.4|983.8|983.3|985.1|984.6|983.2|982.7|1103
1658153700000|2022-07-18 14:15:00|983.7|983.2|984.3|983.8|984.4|983.9|983.6|983.1|1017
1658154000000|2022-07-18 14:20:00|984.4|983.9|984.5|984|984.9|984.4|984.2|983.7|696
1658154300000|2022-07-18 14:25:00|984.4|983.9|985|984.5|985.3|984.8|984|983.5|1140
1658154600000|2022-07-18 14:30:00|984.9|984.4|985.3|984.8|985.7|985.2|984.9|984.4|641
1658154900000|2022-07-18 14:35:00|985.4|984.9|985.4|984.9|985.5|985|984.9|984.4|683
1658155200000|2022-07-18 14:40:00|985.3|984.8|985.4|984.9|985.9|985.4|985.3|984.8|761
1658155500000|2022-07-18 14:45:00|985.3|984.8|984.4|983.9|985.5|985|984.2|983.7|547
1658155800000|2022-07-18 14:50:00|984.5|984|984.7|984.2|984.7|984.2|984.1|983.6|549
1658156100000|2022-07-18 14:55:00|984.6|984.1|984.6|984.1|985.5|985|984.6|984.1|705
1658156400000|2022-07-18 15:00:00|984.7|984.2|984.5|984|985.2|984.7|984|983.5|848
1658156700000|2022-07-18 15:05:00|984.4|983.9|983.3|982.8|984.4|983.9|983.2|982.7|527
1658157000000|2022-07-18 15:10:00|983.4|982.9|983.3|982.8|983.4|982.9|982.8|982.3|1443
1658157300000|2022-07-18 15:15:00|983.4|982.9|983.4|982.9|983.6|983.1|982.8|982.3|672
1658157600000|2022-07-18 15:20:00|983.3|982.8|983.2|982.7|983.4|982.9|982.8|982.3|560
1658157900000|2022-07-18 15:25:00|983.3|982.8|983|982.5|983.4|982.9|982.8|982.3|489
1658158200000|2022-07-18 15:30:00|982.9|982.4|983.6|983.1|983.7|983.2|982.6|982.1|657
1658158500000|2022-07-18 15:35:00|983.5|983|983.9|983.4|983.9|983.4|983.4|982.9|536
1658158800000|2022-07-18 15:40:00|984|983.5|984.2|983.7|984.2|983.7|983.7|983.2|532
1658159100000|2022-07-18 15:45:00|984.3|983.8|984|983.5|984.4|983.9|983.8|983.3|332
1658159400000|2022-07-18 15:50:00|983.9|983.4|984.5|984|984.6|984.1|983.8|983.3|404
1658159700000|2022-07-18 15:55:00|984.4|983.9|984.8|984.3|985|984.5|984.3|983.8|422
1658160000000|2022-07-18 16:00:00|984.7|984.2|984.7|984.2|984.9|984.4|984.5|984|179
1658160300000|2022-07-18 16:05:00|984.6|984.1|984.7|984.2|984.9|984.4|984.5|984|406
1658160600000|2022-07-18 16:10:00|984.6|984.1|984.9|984.4|985.1|984.6|984.6|984.1|213
1658160900000|2022-07-18 16:15:00|984.8|984.3|985|984.5|985.2|984.7|984.8|984.3|160
1658161200000|2022-07-18 16:20:00|984.9|984.4|985.4|984.9|985.5|985|984.9|984.4|286
1658161500000|2022-07-18 16:25:00|985.3|984.8|985.3|984.8|985.4|984.9|985.1|984.6|481
1658161800000|2022-07-18 16:30:00|985.4|984.9|985.2|984.7|985.5|985|985.2|984.7|429
1658162100000|2022-07-18 16:35:00|985.1|984.6|985.4|984.9|985.5|985|985|984.5|591
1658162400000|2022-07-18 16:40:00|985.5|985|985.5|985|985.7|985.2|985.5|985|416
1658162700000|2022-07-18 16:45:00|985.4|984.9|984.4|983.9|985.4|984.9|984.4|983.9|262
1658163000000|2022-07-18 16:50:00|984.5|984|983.7|983.2|984.5|984|983.7|983.2|153
1658163300000|2022-07-18 16:55:00|983.6|983.1|983.2|982.7|983.6|983.1|983.1|982.6|442
1658163600000|2022-07-18 17:00:00|983.3|982.8|983.8|983.3|983.8|983.3|983.2|982.7|151
1658163900000|2022-07-18 17:05:00|983.7|983.2|983.7|983.2|984|983.5|983.6|983.1|170
1658164200000|2022-07-18 17:10:00|983.6|983.1|983.8|983.3|983.9|983.4|983.3|982.8|190
1658164500000|2022-07-18 17:15:00|983.7|983.2|982.9|982.4|983.7|983.2|982.9|982.4|173
1658164800000|2022-07-18 17:20:00|983.1|982.6|982.9|982.4|983.2|982.7|982.8|982.3|72
1658165100000|2022-07-18 17:25:00|983|982.5|983.2|982.7|983.4|982.9|983|982.5|87
1658165400000|2022-07-18 17:30:00|983.3|982.8|981.8|981.3|983.3|982.8|981.7|981.2|279
1658165700000|2022-07-18 17:35:00|981.6|981.1|980.9|980.4|981.8|981.3|980.6|980.1|485
1658166000000|2022-07-18 17:40:00|980.8|980.3|980.7|980.2|981.2|980.7|980.4|979.9|470
1658166300000|2022-07-18 17:45:00|980.6|980.1|979.6|979.1|981|980.5|979.6|979.1|227
1658166600000|2022-07-18 17:50:00|979.7|979.2|979.8|979.3|979.9|979.4|979.4|978.9|535
1658166900000|2022-07-18 17:55:00|979.9|979.4|978.1|977.6|979.9|979.4|977.8|977.3|417
1658167200000|2022-07-18 18:00:00|977.8|977.3|977.9|977.4|978.3|977.8|977.4|976.9|219
1658167500000|2022-07-18 18:05:00|977.8|977.3|977.8|977.3|978.2|977.7|977.6|977.1|305
1658167800000|2022-07-18 18:10:00|977.9|977.4|978.3|977.8|978.5|978|977.6|977.1|243
1658168100000|2022-07-18 18:15:00|978.2|977.7|978.6|978.1|978.9|978.4|978.2|977.7|93
1658168400000|2022-07-18 18:20:00|978.7|978.2|978|977.5|978.8|978.3|978|977.5|306
1658168700000|2022-07-18 18:25:00|977.9|977.4|977.6|977.1|978|977.5|977.3|976.8|387
1658169000000|2022-07-18 18:30:00|977.5|977|978.2|977.7|978.2|977.7|977.3|976.8|218
1658169300000|2022-07-18 18:35:00|978.1|977.6|978.5|978|978.9|978.4|978|977.5|296
1658169600000|2022-07-18 18:40:00|978.6|978.1|977.3|976.8|978.6|978.1|977.1|976.6|303
1658169900000|2022-07-18 18:45:00|977.2|976.7|977.3|976.8|977.4|976.9|977|976.5|228
1658170200000|2022-07-18 18:50:00|977.2|976.7|976.6|976.1|977.2|976.7|976.1|975.6|478
1658170500000|2022-07-18 18:55:00|976.5|976|976|975.5|976.5|976|975.9|975.4|210
1658170800000|2022-07-18 19:00:00|975.9|975.4|976|975.5|976.4|975.9|975.6|975.1|330
1658171100000|2022-07-18 19:05:00|976.1|975.6|977|976.5|977|976.5|976|975.5|354
1658171400000|2022-07-18 19:10:00|976.9|976.4|976.8|976.3|976.9|976.4|976.1|975.6|242
1658171700000|2022-07-18 19:15:00|976.9|976.4|977.5|977|977.5|977|976.8|976.3|520
1658172000000|2022-07-18 19:20:00|977.6|977.1|977|976.5|977.8|977.3|976.8|976.3|252
1658172300000|2022-07-18 19:25:00|976.8|976.3|975.9|975.4|977.1|976.6|975.9|975.4|394
1658172600000|2022-07-18 19:30:00|975.8|975.3|974.8|974.3|975.8|975.3|974.5|974|566
1658172900000|2022-07-18 19:35:00|974.9|974.4|974.3|973.8|975|974.5|974.1|973.6|757
1658173200000|2022-07-18 19:40:00|974.4|973.9|974.1|973.6|974.8|974.3|974.1|973.6|1160
1658173500000|2022-07-18 19:45:00|974|973.5|973.7|973.2|974.1|973.6|973.5|973|924
1658173800000|2022-07-18 19:50:00|973.6|973.1|975.4|974.9|975.5|975|973.6|973.1|1217
1658174100000|2022-07-18 19:55:00|975.3|974.8|975.1|974.6|975.5|975|974.8|974.3|3916
1658174400000|2022-07-18 20:00:00|975.4|974.4|975.7|974.7|976.2|975.2|975.3|974.3|1007
1658174700000|2022-07-18 20:05:00|975.5|974.5|975.9|974.9|976|975|975.5|974.5|39
1658175000000|2022-07-18 20:10:00|976.1|975.1|976.6|975.6|976.6|975.6|975.9|974.9|140
1658175300000|2022-07-18 20:15:00|976.7|975.7|976.8|975.8|977.1|976.1|976.6|975.6|161
1658175600000|2022-07-18 20:20:00|976.9|975.9|976.2|975.2|977.1|976.1|976.2|975.2|164
1658175900000|2022-07-18 20:25:00|976.6|975.6|976.8|975.8|976.8|975.8|976.6|975.6|7
1658176200000|2022-07-18 20:30:00|||||||||2
1658176500000|2022-07-18 20:35:00|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|1
1658177100000|2022-07-18 20:45:00|976.8|975.8|977|976|977|976|976.8|975.8|49
1658177400000|2022-07-18 20:50:00|977.1|976.1|976.8|975.8|977.1|976.1|976.4|975.4|76
1658177700000|2022-07-18 20:55:00|977.1|976.1|976.8|975.8|977.1|976.1|975.9|974.9|85
1658178900000|2022-07-18 21:15:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|1
1658181600000|2022-07-18 22:00:00|976.5|974.5|976|974|976.5|974.5|975.9|973.9|0
1658181900000|2022-07-18 22:05:00|976.1|974.1|976.1|974.1|976.1|974.1|975.9|973.9|0
1658182200000|2022-07-18 22:10:00|976.2|974.2|976|974|976.4|974.4|975.9|973.9|0
1658182500000|2022-07-18 22:15:00|976.1|974.1|976.2|974.2|976.2|974.2|975.6|973.6|0
1658182800000|2022-07-18 22:20:00|976.3|974.3|976.6|974.6|976.8|974.8|976.2|974.2|0
1658183100000|2022-07-18 22:25:00|976.5|974.5|976.4|974.4|976.6|974.6|976.3|974.3|0
1658183400000|2022-07-18 22:30:00|976.3|974.3|976.4|974.4|976.4|974.4|976.2|974.2|0
1658183700000|2022-07-18 22:35:00|976.5|974.5|977.2|975.2|977.3|975.3|976.5|974.5|0
1658184000000|2022-07-18 22:40:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|0
1658184300000|2022-07-18 22:45:00|977.2|975.2|977.1|975.1|977.3|975.3|976.9|974.9|0
1658184600000|2022-07-18 22:50:00|977|975|977|975|977.2|975.2|977|975|0
1658184900000|2022-07-18 22:55:00|977.1|975.1|976.8|974.8|977.1|975.1|976.8|974.8|0
1658185200000|2022-07-18 23:00:00|976.9|974.9|976.4|974.4|977|975|976.4|974.4|0
1658185500000|2022-07-18 23:05:00|976.3|974.3|976.4|974.4|976.4|974.4|976|974|0
1658185800000|2022-07-18 23:10:00|976.5|974.5|976.3|974.3|976.5|974.5|976.2|974.2|0
1658186100000|2022-07-18 23:15:00|976.4|974.4|976.6|974.6|976.7|974.7|976.3|974.3|0
1658186400000|2022-07-18 23:20:00|976.5|974.5|976.7|974.7|976.7|974.7|976.5|974.5|0
1658186700000|2022-07-18 23:25:00|976.6|974.6|976.8|974.8|977|975|976.6|974.6|0
1658187000000|2022-07-18 23:30:00|976.9|974.9|977.1|975.1|977.1|975.1|976.8|974.8|0
1658187300000|2022-07-18 23:35:00|977|975|977.6|975.6|977.8|975.8|977|975|0
1658187600000|2022-07-18 23:40:00|977.5|975.5|977.8|975.8|977.8|975.8|977.2|975.2|0
1658187900000|2022-07-18 23:45:00|977.7|975.7|977.1|975.1|977.8|975.8|977|975|0
1658188200000|2022-07-18 23:50:00|977|975|977.8|975.8|977.8|975.8|976.9|974.9|0
1658188500000|2022-07-18 23:55:00|977.9|975.9|978|976|978.2|976.2|977.8|975.8|0
1658188800000|2022-07-19 00:00:00|974.9|973.9|976.1|975.1|980.8|979.8|974.9|973.9|19
1658189100000|2022-07-19 00:05:00|975.8|974.8|974.9|973.9|975.8|974.8|974.6|973.6|73
1658189400000|2022-07-19 00:10:00|975.4|974.4|975.6|974.6|975.8|974.8|975.1|974.1|19
1658189700000|2022-07-19 00:15:00|975.5|974.5|975.3|974.3|976|975|975.2|974.2|21
1658190000000|2022-07-19 00:20:00|975.1|974.1|975.3|974.3|975.4|974.4|975|974|39
1658190300000|2022-07-19 00:25:00|975.4|974.4|975.7|974.7|975.7|974.7|975.2|974.2|29
1658190600000|2022-07-19 00:30:00|975.8|974.8|974.4|973.4|975.8|974.8|974.4|973.4|52
1658190900000|2022-07-19 00:35:00|974.3|973.3|974.7|973.7|974.7|973.7|974.2|973.2|7
1658191200000|2022-07-19 00:40:00|974.6|973.6|975|974|975|974|974.4|973.4|11
1658191500000|2022-07-19 00:45:00|974.8|973.8|974.9|973.9|975.2|974.2|974.7|973.7|35
1658191800000|2022-07-19 00:50:00|975|974|975.5|974.5|975.8|974.8|975|974|13
1658192100000|2022-07-19 00:55:00|975.7|974.7|975.6|974.6|975.8|974.8|975.4|974.4|12
1658192400000|2022-07-19 01:00:00|975.7|974.7|976|975|976|975|974.9|973.9|62
1658192700000|2022-07-19 01:05:00|976.6|975.6|976.3|975.3|976.7|975.7|976|975|38
1658193000000|2022-07-19 01:10:00|976.4|975.4|976.4|975.4|976.7|975.7|976.3|975.3|10
1658193300000|2022-07-19 01:15:00|976.6|975.6|976.3|975.3|976.8|975.8|975.7|974.7|43
1658193600000|2022-07-19 01:20:00|976|975|977.1|976.1|977.1|976.1|975.9|974.9|54
1658193900000|2022-07-19 01:25:00|977.2|976.2|977.1|976.1|977.5|976.5|976|975|162
1658194200000|2022-07-19 01:30:00|977|976|979.2|978.2|979.9|978.9|976.8|975.8|186
1658194500000|2022-07-19 01:35:00|977.8|976.8|977.6|976.6|978.1|977.1|976.8|975.8|34
1658194800000|2022-07-19 01:40:00|977.2|976.2|977.8|976.8|977.8|976.8|976.8|975.8|46
1658195100000|2022-07-19 01:45:00|976.3|975.3|978.1|977.1|978.2|977.2|976.2|975.2|31
1658195400000|2022-07-19 01:50:00|978.2|977.2|977.6|976.6|978.2|977.2|977.1|976.1|27
1658195700000|2022-07-19 01:55:00|976.8|975.8|974.8|973.8|977.2|976.2|974.7|973.7|26
1658196000000|2022-07-19 02:00:00|975.1|974.1|975|974|975.7|974.7|974.7|973.7|56
1658196300000|2022-07-19 02:05:00|975.1|974.1|976.2|975.2|976.2|975.2|974.5|973.5|77
1658196600000|2022-07-19 02:10:00|976.1|975.1|976.7|975.7|976.8|975.8|975.9|974.9|39
1658196900000|2022-07-19 02:15:00|976.6|975.6|976.5|975.5|977.4|976.4|976.5|975.5|45
1658197200000|2022-07-19 02:20:00|976.4|975.4|975.6|974.6|976.4|975.4|975.6|974.6|38
1658197500000|2022-07-19 02:25:00|975.5|974.5|976.2|975.2|976.3|975.3|975.2|974.2|49
1658197800000|2022-07-19 02:30:00|976.3|975.3|976.5|975.5|976.5|975.5|975.5|974.5|58
1658198100000|2022-07-19 02:35:00|976.4|975.4|977.1|976.1|977.1|976.1|975.8|974.8|53
1658198400000|2022-07-19 02:40:00|977|976|975.8|974.8|977|976|975.8|974.8|31
1658198700000|2022-07-19 02:45:00|975.7|974.7|975.4|974.4|975.9|974.9|975.2|974.2|116
1658199000000|2022-07-19 02:50:00|975.6|974.6|974.4|973.4|975.7|974.7|974.4|973.4|66
1658199300000|2022-07-19 02:55:00|974.3|973.3|975.5|974.5|975.8|974.8|974.3|973.3|64
1658199600000|2022-07-19 03:00:00|975.4|974.4|975.8|974.8|975.8|974.8|975.1|974.1|66
1658199900000|2022-07-19 03:05:00|975.9|974.9|976.7|975.7|976.9|975.9|975.9|974.9|45
1658200200000|2022-07-19 03:10:00|976.6|975.6|976.3|975.3|976.6|975.6|976|975|49
1658200500000|2022-07-19 03:15:00|976.2|975.2|976.3|975.3|976.4|975.4|975.8|974.8|83
1658200800000|2022-07-19 03:20:00|976.2|975.2|975.5|974.5|976.2|975.2|975.2|974.2|81
1658201100000|2022-07-19 03:25:00|975.6|974.6|975.6|974.6|975.9|974.9|975.5|974.5|48
1658201400000|2022-07-19 03:30:00|975.5|974.5|975|974|975.6|974.6|974.9|973.9|40
1658201700000|2022-07-19 03:35:00|974.9|973.9|974.7|973.7|975.1|974.1|974.6|973.6|42
1658202000000|2022-07-19 03:40:00|974.6|973.6|974.4|973.4|974.6|973.6|974.2|973.2|53
1658202300000|2022-07-19 03:45:00|974.5|973.5|974.9|973.9|974.9|973.9|974.5|973.5|98
1658202600000|2022-07-19 03:50:00|975|974|975.1|974.1|975.1|974.1|974.8|973.8|46
1658202900000|2022-07-19 03:55:00|975|974|975.7|974.7|975.7|974.7|974.9|973.9|67
1658203200000|2022-07-19 04:00:00|975.6|974.6|975.3|974.3|975.7|974.7|975.3|974.3|29
1658203500000|2022-07-19 04:05:00|975.4|974.4|975.2|974.2|975.4|974.4|975.1|974.1|24
1658203800000|2022-07-19 04:10:00|975.1|974.1|975.3|974.3|975.3|974.3|975.1|974.1|28
1658204100000|2022-07-19 04:15:00|975.5|974.5|975.3|974.3|975.5|974.5|975.3|974.3|17
1658204400000|2022-07-19 04:20:00|975.2|974.2|975|974|975.5|974.5|975|974|16
1658204700000|2022-07-19 04:25:00|974.9|973.9|974.9|973.9|974.9|973.9|974.8|973.8|9
1658205000000|2022-07-19 04:30:00|975|974|975.4|974.4|975.4|974.4|974.7|973.7|11
1658205300000|2022-07-19 04:35:00|975.1|974.1|975.8|974.8|975.8|974.8|975.1|974.1|14
1658205600000|2022-07-19 04:40:00|975.7|974.7|975.5|974.5|975.9|974.9|975.5|974.5|13
1658205900000|2022-07-19 04:45:00|975.6|974.6|975.9|974.9|976.1|975.1|975.6|974.6|16
1658206200000|2022-07-19 04:50:00|976|975|975.3|974.3|976|975|975.3|974.3|36
1658206500000|2022-07-19 04:55:00|975.4|974.4|974.8|973.8|975.4|974.4|974.8|973.8|33
1658206800000|2022-07-19 05:00:00|975|974|973.7|972.7|975.1|974.1|973.7|972.7|18
1658207100000|2022-07-19 05:05:00|974.1|973.1|974.7|973.7|974.9|973.9|974|973|24
1658207400000|2022-07-19 05:10:00|974.5|973.5|976.3|975.3|976.3|975.3|974.5|973.5|10
1658207700000|2022-07-19 05:15:00|975.9|974.9|976.1|975.1|976.1|975.1|975.5|974.5|5
1658208000000|2022-07-19 05:20:00|975.8|974.8|975.9|974.9|976.1|975.1|975.6|974.6|9
1658208300000|2022-07-19 05:25:00|975.8|974.8|976.4|975.4|976.9|975.9|975.8|974.8|11
1658208600000|2022-07-19 05:30:00|976|975|977.7|976.7|977.8|976.8|976|975|41
1658208900000|2022-07-19 05:35:00|977.6|976.6|977.6|976.6|978.4|977.4|977.6|976.6|14
1658209200000|2022-07-19 05:40:00|977.5|976.5|977.9|976.9|978|977|977.5|976.5|21
1658209500000|2022-07-19 05:45:00|978.1|977.1|977.6|976.6|978.1|977.1|977.4|976.4|21
1658209800000|2022-07-19 05:50:00|977.8|976.8|978.1|977.1|978.3|977.3|977.8|976.8|34
1658210100000|2022-07-19 05:55:00|978|977|977.4|976.4|978|977|977.4|976.4|46
1658210400000|2022-07-19 06:00:00|977.1|976.1|977.3|976.3|977.7|976.7|976.9|975.9|43
1658210700000|2022-07-19 06:05:00|977.2|976.2|977.9|976.9|978.3|977.3|976.9|975.9|163
1658211000000|2022-07-19 06:10:00|978|977|978.3|977.3|978.8|977.8|978|977|109
1658211300000|2022-07-19 06:15:00|978.4|977.4|977.8|976.8|978.7|977.7|977.8|976.8|25
1658211600000|2022-07-19 06:20:00|977.9|976.9|977.6|976.6|978|977|977.6|976.6|16
1658211900000|2022-07-19 06:25:00|977.5|976.5|978.3|977.3|978.7|977.7|977.4|976.4|93
1658212200000|2022-07-19 06:30:00|978.6|977.6|977.9|976.9|978.9|977.9|977.9|976.9|25
1658212500000|2022-07-19 06:35:00|977.7|976.7|977.7|976.7|978|977|977.7|976.7|12
1658212800000|2022-07-19 06:40:00|978|977|978.7|977.7|978.7|977.7|978|977|14
1658213100000|2022-07-19 06:45:00|978.6|977.6|978.8|977.8|978.8|977.8|978.6|977.6|15
1658213400000|2022-07-19 06:50:00|978.7|977.7|978|977|978.7|977.7|977.7|976.7|39
1658213700000|2022-07-19 06:55:00|977.9|976.9|977.9|976.9|977.9|976.9|977.4|976.4|37
1658214000000|2022-07-19 07:00:00|977.7|976.7|979.7|978.7|980.2|979.2|977.3|976.3|463
1658214300000|2022-07-19 07:05:00|979.8|978.8|979.8|978.8|980.7|979.7|979.4|978.4|404
1658214600000|2022-07-19 07:10:00|980.1|979.1|979.9|978.9|980.7|979.7|979.7|978.7|423
1658214900000|2022-07-19 07:15:00|980|979|979.8|978.8|980.1|979.1|979.5|978.5|274
1658215200000|2022-07-19 07:20:00|979.9|978.9|979|978|980.2|979.2|978.9|977.9|157
1658215500000|2022-07-19 07:25:00|979.1|978.1|979.5|978.5|979.9|978.9|978.9|977.9|390
1658215800000|2022-07-19 07:30:00|979.6|978.6|978.2|977.2|979.6|978.6|977.8|976.8|396
1658216100000|2022-07-19 07:35:00|978.3|977.3|979.5|978.5|979.5|978.5|978|977|348
1658216400000|2022-07-19 07:40:00|979.3|978.3|976.7|975.7|979.3|978.3|976.5|975.5|716
1658216700000|2022-07-19 07:45:00|976.8|975.8|978.6|977.6|978.9|977.9|976.8|975.8|260
1658217000000|2022-07-19 07:50:00|978.7|977.7|978.3|977.3|978.9|977.9|978|977|324
1658217300000|2022-07-19 07:55:00|978.2|977.2|978.5|977.5|978.7|977.7|977.6|976.6|309
1658217600000|2022-07-19 08:00:00|978.6|977.6|979.1|978.1|979.9|978.9|978.4|977.4|335
1658217900000|2022-07-19 08:05:00|979.2|978.2|980.1|979.1|980.1|979.1|978.6|977.6|271
1658218200000|2022-07-19 08:10:00|980|979|979.5|978.5|980.1|979.1|979.2|978.2|163
1658218500000|2022-07-19 08:15:00|979.6|978.6|979.5|978.5|979.6|978.6|979.1|978.1|215
1658218800000|2022-07-19 08:20:00|979.4|978.4|979.5|978.5|979.6|978.6|979.2|978.2|112
1658219100000|2022-07-19 08:25:00|979.6|978.6|979.2|978.2|979.6|978.6|979|978|123
1658219400000|2022-07-19 08:30:00|979.3|978.3|980.1|979.1|980.1|979.1|979.3|978.3|71
1658219700000|2022-07-19 08:35:00|980.2|979.2|980.3|979.3|980.8|979.8|979.9|978.9|564
1658220000000|2022-07-19 08:40:00|980.4|979.4|980.4|979.4|980.6|979.6|980.3|979.3|113
1658220300000|2022-07-19 08:45:00|980.5|979.5|980.1|979.1|980.5|979.5|980|979|122
1658220600000|2022-07-19 08:50:00|980|979|980.2|979.2|980.3|979.3|979.9|978.9|45
1658220900000|2022-07-19 08:55:00|980.3|979.3|981.4|980.4|981.4|980.4|980.3|979.3|245
1658221200000|2022-07-19 09:00:00|981.5|980.5|981.4|980.4|981.8|980.8|981.2|980.2|205
1658221500000|2022-07-19 09:05:00|981.5|980.5|981.3|980.3|981.7|980.7|981.3|980.3|137
1658221800000|2022-07-19 09:10:00|981.2|980.2|981.9|980.9|982|981|981.1|980.1|183
1658222100000|2022-07-19 09:15:00|981.8|980.8|981.3|980.3|982|981|980.9|979.9|302
1658222400000|2022-07-19 09:20:00|981.2|980.2|982|981|982.4|981.4|981.2|980.2|359
1658222700000|2022-07-19 09:25:00|981.9|980.9|981.9|980.9|982.1|981.1|981.8|980.8|87
1658223000000|2022-07-19 09:30:00|982|981|982.1|981.1|982.2|981.2|981.7|980.7|115
1658223300000|2022-07-19 09:35:00|982.2|981.2|982.3|981.3|982.4|981.4|982|981|26
1658223600000|2022-07-19 09:40:00|982.4|981.4|982.6|981.6|982.7|981.7|982.3|981.3|220
1658223900000|2022-07-19 09:45:00|982.7|981.7|982.2|981.2|982.7|981.7|982|981|278
1658224200000|2022-07-19 09:50:00|982.3|981.3|982.6|981.6|982.8|981.8|982.2|981.2|427
1658224500000|2022-07-19 09:55:00|982.5|981.5|981.7|980.7|982.5|981.5|981.7|980.7|376
1658224800000|2022-07-19 10:00:00|981.6|980.6|982|981|982|981|981.5|980.5|202
1658225100000|2022-07-19 10:05:00|982.1|981.1|982.4|981.4|982.8|981.8|982.1|981.1|170
1658225400000|2022-07-19 10:10:00|982.6|981.6|982.9|981.9|983.1|982.1|982.4|981.4|188
1658225700000|2022-07-19 10:15:00|982.8|981.8|982.6|981.6|982.9|981.9|982.6|981.6|54
1658226000000|2022-07-19 10:20:00|982.8|981.8|982.7|981.7|983|982|982.6|981.6|28
1658226300000|2022-07-19 10:25:00|982.3|981.3|982.6|981.6|983.1|982.1|982.1|981.1|383
1658226600000|2022-07-19 10:30:00|982.7|981.7|982.9|981.9|983.1|982.1|982.7|981.7|85
1658226900000|2022-07-19 10:35:00|983|982|983.8|982.8|983.8|982.8|983|982|144
1658227200000|2022-07-19 10:40:00|983.7|982.7|983.5|982.5|983.8|982.8|983.5|982.5|51
1658227500000|2022-07-19 10:45:00|983.6|982.6|983.6|982.6|983.9|982.9|983.5|982.5|35
1658227800000|2022-07-19 10:50:00|983.4|982.4|983.7|982.7|983.9|982.9|983.2|982.2|361
1658228100000|2022-07-19 10:55:00|983.6|982.6|983.7|982.7|983.9|982.9|983.4|982.4|141
1658228400000|2022-07-19 11:00:00|983.5|982.5|983.3|982.3|983.7|982.7|982.8|981.8|104
1658228700000|2022-07-19 11:05:00|983.2|982.2|983.4|982.4|983.6|982.6|983.1|982.1|95
1658229000000|2022-07-19 11:10:00|983.5|982.5|984|983|984|983|983.4|982.4|64
1658229300000|2022-07-19 11:15:00|984.1|983.1|983.4|982.4|984.1|983.1|983.3|982.3|55
1658229600000|2022-07-19 11:20:00|983.2|982.2|983.4|982.4|983.7|982.7|983.2|982.2|126
1658229900000|2022-07-19 11:25:00|983.3|982.3|984.2|983.2|984.2|983.2|983.3|982.3|77
1658230200000|2022-07-19 11:30:00|984.1|983.1|983.9|982.9|984.4|983.4|983.9|982.9|171
1658230500000|2022-07-19 11:35:00|984|983|983.8|982.8|984|983|983.6|982.6|49
1658230800000|2022-07-19 11:40:00|983.7|982.7|983.6|982.6|983.7|982.7|983.4|982.4|83
1658231100000|2022-07-19 11:45:00|983.5|982.5|983.9|982.9|984|983|983.4|982.4|142
1658231400000|2022-07-19 11:50:00|983.8|982.8|985|984|985.7|984.7|983.8|982.8|878
1658231700000|2022-07-19 11:55:00|984.9|983.9|984.8|983.8|985|984|984.5|983.5|196
1658232000000|2022-07-19 12:00:00|984.9|983.9|984.4|983.4|985|984|984.4|983.4|231
1658232300000|2022-07-19 12:05:00|984.3|983.3|983.8|982.8|984.5|983.5|983.8|982.8|76
1658232600000|2022-07-19 12:10:00|983.9|982.9|983.7|982.7|983.9|982.9|983.4|982.4|78
1658232900000|2022-07-19 12:15:00|983.8|982.8|983.4|982.4|984.2|983.2|983.4|982.4|72
1658233200000|2022-07-19 12:20:00|983.5|982.5|983.2|982.2|983.6|982.6|983|982|101
1658233500000|2022-07-19 12:25:00|983.3|982.3|982.9|981.9|983.5|982.5|982.7|981.7|307
1658233800000|2022-07-19 12:30:00|982.7|981.7|983.6|982.6|983.8|982.8|982.7|981.7|211
1658234100000|2022-07-19 12:35:00|983.8|982.8|983.5|982.5|983.9|982.9|983.4|982.4|154
1658234400000|2022-07-19 12:40:00|983.4|982.4|984.2|983.2|984.2|983.2|983.4|982.4|291
1658234700000|2022-07-19 12:45:00|984.3|983.3|984.8|983.8|984.8|983.8|984|983|258
1658235000000|2022-07-19 12:50:00|984.7|983.7|985.3|984.3|985.4|984.4|984.7|983.7|438
1658235300000|2022-07-19 12:55:00|985.4|984.4|985.9|984.9|986.1|985.1|985.2|984.2|966
1658235600000|2022-07-19 13:00:00|986|985|985.5|984.5|986.2|985.2|985.3|984.3|441
1658235900000|2022-07-19 13:05:00|985.4|984.4|985.8|984.8|985.9|984.9|985.3|984.3|171
1658236200000|2022-07-19 13:10:00|985.9|984.9|986.3|985.3|986.7|985.7|985.9|984.9|245
1658236500000|2022-07-19 13:15:00|986.4|985.4|986.5|985.5|986.8|985.8|986.2|985.2|153
1658236800000|2022-07-19 13:20:00|986.6|985.6|987|986|987.2|986.2|986.5|985.5|352
1658237100000|2022-07-19 13:25:00|986.9|985.9|986.4|985.4|987.2|986.2|986.3|985.3|309
1658237400000|2022-07-19 13:30:00|986.1|985.6|984.1|983.6|986.8|986.3|984|983.5|5111
1658237700000|2022-07-19 13:35:00|984.4|983.9|986.1|985.6|986.5|986|984|983.5|2274
1658238000000|2022-07-19 13:40:00|986.2|985.7|986|985.5|986.5|986|985.2|984.7|3162
1658238300000|2022-07-19 13:45:00|986.1|985.6|984.8|984.3|986.3|985.8|984.6|984.1|1254
1658238600000|2022-07-19 13:50:00|984.7|984.2|985.8|985.3|985.8|985.3|984.7|984.2|941
1658238900000|2022-07-19 13:55:00|985.9|985.4|986.4|985.9|986.4|985.9|985.3|984.8|1418
1658239200000|2022-07-19 14:00:00|986.2|985.7|985.1|984.6|986.3|985.8|985|984.5|1289
1658239500000|2022-07-19 14:05:00|985|984.5|984.6|984.1|985|984.5|983.8|983.3|755
1658239800000|2022-07-19 14:10:00|984.7|984.2|985.5|985|986.5|986|984.4|983.9|2040
1658240100000|2022-07-19 14:15:00|985.6|985.1|986.1|985.6|986.3|985.8|984.6|984.1|1546
1658240400000|2022-07-19 14:20:00|986|985.5|987|986.5|987.3|986.8|985.8|985.3|1224
1658240700000|2022-07-19 14:25:00|986.9|986.4|988.3|987.8|988.8|988.3|986.9|986.4|1442
1658241000000|2022-07-19 14:30:00|988.4|987.9|987.7|987.2|988.6|988.1|987.5|987|804
1658241300000|2022-07-19 14:35:00|987.6|987.1|987.1|986.6|987.7|987.2|986.9|986.4|698
1658241600000|2022-07-19 14:40:00|987.3|986.8|987.9|987.4|988.1|987.6|987.2|986.7|521
1658241900000|2022-07-19 14:45:00|988|987.5|988.6|988.1|988.7|988.2|987.8|987.3|534
1658242200000|2022-07-19 14:50:00|988.7|988.2|989|988.5|989.6|989.1|988.6|988.1|982
1658242500000|2022-07-19 14:55:00|989.1|988.6|988.8|988.3|989.1|988.6|988.4|987.9|1067
1658242800000|2022-07-19 15:00:00|988.9|988.4|989|988.5|989.5|989|988.8|988.3|1500
1658243100000|2022-07-19 15:05:00|988.9|988.4|989|988.5|989.2|988.7|988.8|988.3|1209
1658243400000|2022-07-19 15:10:00|989.1|988.6|988.4|987.9|989.1|988.6|988.4|987.9|705
1658243700000|2022-07-19 15:15:00|988.5|988|987.3|986.8|988.6|988.1|987.3|986.8|885
1658244000000|2022-07-19 15:20:00|987.4|986.9|987|986.5|987.6|987.1|986.9|986.4|1131
1658244300000|2022-07-19 15:25:00|987.1|986.6|987.6|987.1|988.1|987.6|987|986.5|1251
1658244600000|2022-07-19 15:30:00|987.7|987.2|988.3|987.8|988.5|988|987.6|987.1|632
1658244900000|2022-07-19 15:35:00|988.2|987.7|988|987.5|988.7|988.2|987.9|987.4|569
1658245200000|2022-07-19 15:40:00|988.1|987.6|988|987.5|988.1|987.6|987.4|986.9|390
1658245500000|2022-07-19 15:45:00|988.1|987.6|987.6|987.1|988.1|987.6|987.6|987.1|515
1658245800000|2022-07-19 15:50:00|987.7|987.2|987.8|987.3|988.3|987.8|987.7|987.2|989
1658246100000|2022-07-19 15:55:00|987.7|987.2|988.7|988.2|988.7|988.2|987.6|987.1|676
1658246400000|2022-07-19 16:00:00|988.6|988.1|987.8|987.3|988.8|988.3|987.7|987.2|579
1658246700000|2022-07-19 16:05:00|987.7|987.2|987|986.5|987.7|987.2|986.7|986.2|346
1658247000000|2022-07-19 16:10:00|986.9|986.4|987.4|986.9|987.8|987.3|986.8|986.3|683
1658247300000|2022-07-19 16:15:00|987.3|986.8|988|987.5|988|987.5|987.1|986.6|291
1658247600000|2022-07-19 16:20:00|988.1|987.6|989.2|988.7|989.2|988.7|988|987.5|402
1658247900000|2022-07-19 16:25:00|989.1|988.6|989.5|989|989.5|989|989|988.5|499
1658248200000|2022-07-19 16:30:00|989.4|988.9|989.4|988.9|990.1|989.6|989.3|988.8|729
1658248500000|2022-07-19 16:35:00|989.3|988.8|989.3|988.8|989.4|988.9|989|988.5|383
1658248800000|2022-07-19 16:40:00|989.2|988.7|989.3|988.8|989.4|988.9|989.2|988.7|345
1658249100000|2022-07-19 16:45:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|571
1658249400000|2022-07-19 16:50:00|989.2|988.7|988.9|988.4|989.4|988.9|988.8|988.3|560
1658249700000|2022-07-19 16:55:00|988.8|988.3|989.3|988.8|989.3|988.8|988.7|988.2|326
1658250000000|2022-07-19 17:00:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|306
1658250300000|2022-07-19 17:05:00|989.2|988.7|988.7|988.2|989.3|988.8|988.6|988.1|326
1658250600000|2022-07-19 17:10:00|988.8|988.3|988.8|988.3|989.2|988.7|988.7|988.2|161
1658250900000|2022-07-19 17:15:00|988.9|988.4|988.5|988|989|988.5|988.4|987.9|498
1658251200000|2022-07-19 17:20:00|988.4|987.9|988.6|988.1|988.6|988.1|988|987.5|417
1658251500000|2022-07-19 17:25:00|988.7|988.2|988.3|987.8|988.7|988.2|988.2|987.7|269
1658251800000|2022-07-19 17:30:00|988.4|987.9|989.1|988.6|989.2|988.7|988.3|987.8|316
1658252100000|2022-07-19 17:35:00|989.2|988.7|989.6|989.1|989.6|989.1|989|988.5|497
1658252400000|2022-07-19 17:40:00|989.5|989|989.7|989.2|989.9|989.4|989.5|989|374
1658252700000|2022-07-19 17:45:00|989.8|989.3|989.9|989.4|989.9|989.4|989.6|989.1|143
1658253000000|2022-07-19 17:50:00|990|989.5|989.8|989.3|990|989.5|989.6|989.1|220
1658253300000|2022-07-19 17:55:00|989.9|989.4|990.1|989.6|990.3|989.8|989.7|989.2|290
1658253600000|2022-07-19 18:00:00|990.2|989.7|990.7|990.2|990.7|990.2|990|989.5|351
1658253900000|2022-07-19 18:05:00|990.6|990.1|991.1|990.6|991.3|990.8|990.6|990.1|740
1658254200000|2022-07-19 18:10:00|991.2|990.7|990.7|990.2|991.2|990.7|990.6|990.1|308
1658254500000|2022-07-19 18:15:00|990.6|990.1|990.9|990.4|990.9|990.4|990.3|989.8|320
1658254800000|2022-07-19 18:20:00|990.8|990.3|990.7|990.2|990.9|990.4|990.4|989.9|479
1658255100000|2022-07-19 18:25:00|990.6|990.1|989.6|989.1|990.6|990.1|989.6|989.1|220
1658255400000|2022-07-19 18:30:00|989.7|989.2|989.8|989.3|990.2|989.7|989.6|989.1|426
1658255700000|2022-07-19 18:35:00|989.9|989.4|989.8|989.3|990.4|989.9|989.8|989.3|379
1658256000000|2022-07-19 18:40:00|989.7|989.2|990.3|989.8|990.5|990|989.7|989.2|322
1658256300000|2022-07-19 18:45:00|990.2|989.7|989.7|989.2|990.2|989.7|989.4|988.9|213
1658256600000|2022-07-19 18:50:00|989.8|989.3|990.1|989.6|990.2|989.7|989.3|988.8|201
1658256900000|2022-07-19 18:55:00|990|989.5|990|989.5|990|989.5|989.7|989.2|288
1658257200000|2022-07-19 19:00:00|989.9|989.4|989.7|989.2|989.9|989.4|989.4|988.9|321
1658257500000|2022-07-19 19:05:00|989.6|989.1|990.6|990.1|990.7|990.2|989.6|989.1|385
1658257800000|2022-07-19 19:10:00|990.7|990.2|989.8|989.3|990.7|990.2|989.7|989.2|761
1658258100000|2022-07-19 19:15:00|989.9|989.4|989.9|989.4|990.2|989.7|989.6|989.1|729
1658258400000|2022-07-19 19:20:00|990|989.5|989.6|989.1|990|989.5|989.4|988.9|850
1658258700000|2022-07-19 19:25:00|989.5|989|989.5|989|989.8|989.3|989.3|988.8|1622
1658259000000|2022-07-19 19:30:00|989.4|988.9|988.9|988.4|989.5|989|988.9|988.4|435
1658259300000|2022-07-19 19:35:00|988.8|988.3|989.8|989.3|989.8|989.3|988.8|988.3|457
1658259600000|2022-07-19 19:40:00|989.9|989.4|990.3|989.8|990.4|989.9|989.8|989.3|350
1658259900000|2022-07-19 19:45:00|990.2|989.7|989.8|989.3|990.4|989.9|989.8|989.3|375
1658260200000|2022-07-19 19:50:00|989.9|989.4|989.8|989.3|990.4|989.9|989.6|989.1|1337
1658260500000|2022-07-19 19:55:00|989.9|989.4|990|989.5|990.5|990|989.6|989.1|6153
1658260800000|2022-07-19 20:00:00|990.2|989.2|990.2|989.2|990.3|989.3|989.6|988.6|827
1658261100000|2022-07-19 20:05:00|990.1|989.1|990.6|989.6|990.8|989.8|990.1|989.1|196
1658261400000|2022-07-19 20:10:00|990.5|989.5|991|990|991|990|990.5|989.5|19
1658261700000|2022-07-19 20:15:00|991.1|990.1|991.3|990.3|991.4|990.4|991.1|990.1|57
1658262000000|2022-07-19 20:20:00|991.5|990.5|991.5|990.5|991.6|990.6|991.5|990.5|59
1658262300000|2022-07-19 20:25:00|991.6|990.6|991.6|990.6|991.6|990.6|991.5|990.5|63
1658262600000|2022-07-19 20:30:00|991.8|990.8|991.8|990.8|992|991|991.8|990.8|22
1658262900000|2022-07-19 20:35:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|17
1658263200000|2022-07-19 20:40:00|||||||||5
1658263500000|2022-07-19 20:45:00|992|991|992|991|992.1|991.1|991.8|990.8|140
1658263800000|2022-07-19 20:50:00|992.3|991.3|991.3|990.3|992.3|991.3|991.3|990.3|17
1658264100000|2022-07-19 20:55:00|991.2|990.2|990.6|989.6|991.2|990.2|990.6|989.6|119
1658265600000|2022-07-19 21:20:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|1
1658268000000|2022-07-19 22:00:00|991.7|989.7|990.8|988.8|991.9|989.9|990.7|988.7|0
1658268300000|2022-07-19 22:05:00|990.7|988.7|991|989|991.2|989.2|990.7|988.7|0
1658268600000|2022-07-19 22:10:00|991.1|989.1|991.1|989.1|991.2|989.2|991|989|0
1658268900000|2022-07-19 22:15:00|991.2|989.2|991.2|989.2|991.2|989.2|991|989|0
1658269200000|2022-07-19 22:20:00|991.3|989.3|990.8|988.8|991.3|989.3|990.8|988.8|0
1658269500000|2022-07-19 22:25:00|990.7|988.7|990.7|988.7|990.8|988.8|990.7|988.7|0
1658269800000|2022-07-19 22:30:00|990.6|988.6|990.3|988.3|990.7|988.7|990.2|988.2|0
1658270100000|2022-07-19 22:35:00|990.4|988.4|990.6|988.6|990.7|988.7|990.3|988.3|0
1658270400000|2022-07-19 22:40:00|990.5|988.5|990.4|988.4|990.6|988.6|990.3|988.3|0
1658270700000|2022-07-19 22:45:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|0
1658271000000|2022-07-19 22:50:00|990.7|988.7|990.6|988.6|990.8|988.8|990.6|988.6|0
1658271300000|2022-07-19 22:55:00|990.7|988.7|991.2|989.2|991.2|989.2|990.7|988.7|0
1658271600000|2022-07-19 23:00:00|991.3|989.3|991|989|991.4|989.4|990.9|988.9|0
1658271900000|2022-07-19 23:05:00|991.1|989.1|991.2|989.2|991.3|989.3|990.8|988.8|0
1658272200000|2022-07-19 23:10:00|991.1|989.1|991.2|989.2|991.3|989.3|991.1|989.1|0
1658272500000|2022-07-19 23:15:00|991.1|989.1|991|989|991.2|989.2|991|989|0
1658272800000|2022-07-19 23:20:00|990.9|988.9|990.6|988.6|990.9|988.9|990.4|988.4|0
1658273100000|2022-07-19 23:25:00|990.5|988.5|990.7|988.7|990.7|988.7|990.5|988.5|0
1658273400000|2022-07-19 23:30:00|990.8|988.8|990.7|988.7|990.8|988.8|990.6|988.6|0
1658273700000|2022-07-19 23:35:00|990.6|988.6|990.4|988.4|990.7|988.7|990.3|988.3|0
1658274000000|2022-07-19 23:40:00|990.3|988.3|990.3|988.3|990.6|988.6|990.3|988.3|0
1658274300000|2022-07-19 23:45:00|990.4|988.4|990.7|988.7|990.7|988.7|990.2|988.2|0
1658274600000|2022-07-19 23:50:00|990.8|988.8|990.8|988.8|991|989|990.7|988.7|0
1658274900000|2022-07-19 23:55:00|990.9|988.9|990.8|988.8|991|989|990.8|988.8|0
1658275200000|2022-07-20 00:00:00|990.7|988.7|990.2|988.2|990.8|988.8|989.9|987.9|0
1658275500000|2022-07-20 00:05:00|990.1|988.1|990.6|989.6|991.2|990.2|990|988|41
1658275800000|2022-07-20 00:10:00|990.7|989.7|990.6|989.6|991|990|990.6|989.6|10
1658276100000|2022-07-20 00:15:00|991|990|991.5|990.5|992|991|991|990|46
1658276400000|2022-07-20 00:20:00|991.7|990.7|992.4|991.4|992.4|991.4|991.5|990.5|16
1658276700000|2022-07-20 00:25:00|992.2|991.2|993.7|992.7|994|993|992.2|991.2|34
1658277000000|2022-07-20 00:30:00|993.6|992.6|993.6|992.6|995.1|994.1|993.5|992.5|56
1658277300000|2022-07-20 00:35:00|993.5|992.5|993.2|992.2|993.5|992.5|993|992|30
1658277600000|2022-07-20 00:40:00|992.8|991.8|993.1|992.1|993.4|992.4|992.5|991.5|80
1658277900000|2022-07-20 00:45:00|993.2|992.2|993.2|992.2|993.6|992.6|993.1|992.1|28
1658278200000|2022-07-20 00:50:00|993.3|992.3|993.5|992.5|993.5|992.5|993.1|992.1|8
1658278500000|2022-07-20 00:55:00|993.7|992.7|994|993|994|993|993.4|992.4|47
1658278800000|2022-07-20 01:00:00|994.2|993.2|993.5|992.5|995|994|993.4|992.4|97
1658279100000|2022-07-20 01:05:00|993.4|992.4|993.6|992.6|994.1|993.1|993.1|992.1|58
1658279400000|2022-07-20 01:10:00|993.7|992.7|992.8|991.8|993.8|992.8|992.8|991.8|43
1658279700000|2022-07-20 01:15:00|993.2|992.2|993.4|992.4|993.6|992.6|992.5|991.5|26
1658280000000|2022-07-20 01:20:00|993|992|992.4|991.4|993|992|991.7|990.7|18
1658280300000|2022-07-20 01:25:00|992.7|991.7|993.7|992.7|993.7|992.7|992.5|991.5|13
1658280600000|2022-07-20 01:30:00|993.2|992.2|992.8|991.8|993.7|992.7|992.6|991.6|20
1658280900000|2022-07-20 01:35:00|993.4|992.4|994.1|993.1|995|994|992.5|991.5|71
1658281200000|2022-07-20 01:40:00|994|993|994|993|994.7|993.7|993.9|992.9|33
1658281500000|2022-07-20 01:45:00|993.3|992.3|992.8|991.8|993.3|992.3|992.8|991.8|4
1658281800000|2022-07-20 01:50:00|993.7|992.7|994.2|993.2|994.9|993.9|993.7|992.7|60
1658282100000|2022-07-20 01:55:00|993.8|992.8|994|993|994.6|993.6|993.8|992.8|4
1658282400000|2022-07-20 02:00:00|994.3|993.3|994.4|993.4|994.4|993.4|994.2|993.2|7
1658282700000|2022-07-20 02:05:00|994|993|993|992|994.6|993.6|993|992|6
1658283000000|2022-07-20 02:10:00|993.5|992.5|993.5|992.5|993.5|992.5|993.4|992.4|5
1658283300000|2022-07-20 02:15:00|994.2|993.2|994.1|993.1|994.2|993.2|994.1|993.1|2
1658283600000|2022-07-20 02:20:00|993.5|992.5|993.7|992.7|993.7|992.7|993.5|992.5|2
1658283900000|2022-07-20 02:25:00|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|1
1658284200000|2022-07-20 02:30:00|994.8|993.8|993.6|992.6|994.8|993.8|993.6|992.6|4
1658284500000|2022-07-20 02:35:00|994.5|993.5|995.9|994.9|995.9|994.9|994.5|993.5|16
1658284800000|2022-07-20 02:40:00|995.7|994.7|996.4|995.4|996.6|995.6|995.6|994.6|67
1658285100000|2022-07-20 02:45:00|996.3|995.3|994.8|993.8|996.6|995.6|994.8|993.8|28
1658285400000|2022-07-20 02:50:00|994.9|993.9|994.6|993.6|994.9|993.9|994.3|993.3|7
1658285700000|2022-07-20 02:55:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|1
1658286000000|2022-07-20 03:00:00|994.5|993.5|994.1|993.1|994.5|993.5|994.1|993.1|4
1658286300000|2022-07-20 03:05:00|994|993|994.4|993.4|994.6|993.6|994|993|5
1658286600000|2022-07-20 03:10:00|993.9|992.9|994.1|993.1|994.2|993.2|993.9|992.9|8
1658286900000|2022-07-20 03:15:00|994.2|993.2|994.5|993.5|994.9|993.9|994.2|993.2|6
1658287200000|2022-07-20 03:20:00|995|994|995|994|995.3|994.3|995|994|7
1658287500000|2022-07-20 03:25:00|994.8|993.8|994.9|993.9|994.9|993.9|994.8|993.8|2
1658287800000|2022-07-20 03:30:00|995.1|994.1|994.7|993.7|995.1|994.1|994.7|993.7|5
1658288100000|2022-07-20 03:35:00|994.8|993.8|995.1|994.1|995.1|994.1|994.8|993.8|4
1658288400000|2022-07-20 03:40:00|995|994|994.9|993.9|995|994|994.9|993.9|4
1658288700000|2022-07-20 03:45:00|994.5|993.5|994.2|993.2|994.5|993.5|994|993|7
1658289000000|2022-07-20 03:50:00|993.8|992.8|993.6|992.6|993.8|992.8|993.6|992.6|4
1658289300000|2022-07-20 03:55:00|993.8|992.8|993.9|992.9|993.9|992.9|993.8|992.8|3
1658289600000|2022-07-20 04:00:00|994|993|994.1|993.1|994.1|993.1|993.8|992.8|7
1658289900000|2022-07-20 04:05:00|994|993|994.3|993.3|994.3|993.3|993.9|992.9|5
1658290200000|2022-07-20 04:10:00|994.4|993.4|994.4|993.4|994.6|993.6|994.3|993.3|19
1658290500000|2022-07-20 04:15:00|994.5|993.5|994.2|993.2|994.5|993.5|994.1|993.1|25
1658290800000|2022-07-20 04:20:00|994.1|993.1|993.7|992.7|994.2|993.2|993.6|992.6|38
1658291100000|2022-07-20 04:25:00|993.6|992.6|993.2|992.2|993.8|992.8|993.2|992.2|74
1658291400000|2022-07-20 04:30:00|993.1|992.1|993.2|992.2|993.2|992.2|993.1|992.1|4
1658291700000|2022-07-20 04:35:00|992.9|991.9|992.6|991.6|993|992|992.6|991.6|23
1658292000000|2022-07-20 04:40:00|992.5|991.5|992.5|991.5|992.7|991.7|992.3|991.3|13
1658292300000|2022-07-20 04:45:00|992.7|991.7|992.8|991.8|992.8|991.8|992.7|991.7|4
1658292600000|2022-07-20 04:50:00|992.9|991.9|993.1|992.1|993.1|992.1|992.9|991.9|6
1658292900000|2022-07-20 04:55:00|993.2|992.2|993.1|992.1|993.2|992.2|992.9|991.9|3
1658293200000|2022-07-20 05:00:00|993|992|992|991|993.1|992.1|991.3|990.3|33
1658293500000|2022-07-20 05:05:00|991.9|990.9|992.2|991.2|992.7|991.7|991.7|990.7|31
1658293800000|2022-07-20 05:10:00|992.1|991.1|991.3|990.3|992.1|991.1|991|990|13
1658294100000|2022-07-20 05:15:00|990.3|989.3|990|989|990.3|989.3|989.9|988.9|10
1658294400000|2022-07-20 05:20:00|989.7|988.7|989.8|988.8|989.8|988.8|989.1|988.1|10
1658294700000|2022-07-20 05:25:00|990.1|989.1|990.6|989.6|990.6|989.6|990.1|989.1|2
1658295000000|2022-07-20 05:30:00|990.7|989.7|990.7|989.7|990.7|989.7|990.1|989.1|4
1658295300000|2022-07-20 05:35:00|990.2|989.2|990.9|989.9|990.9|989.9|989.9|988.9|9
1658295600000|2022-07-20 05:40:00|990.4|989.4|990.5|989.5|990.8|989.8|990.4|989.4|16
1658295900000|2022-07-20 05:45:00|990.8|989.8|990.8|989.8|991.1|990.1|990.8|989.8|3
1658296200000|2022-07-20 05:50:00|991.3|990.3|991.2|990.2|991.3|990.3|991.1|990.1|4
1658296500000|2022-07-20 05:55:00|991.4|990.4|990.8|989.8|991.4|990.4|990.8|989.8|7
1658296800000|2022-07-20 06:00:00|990.7|989.7|991.4|990.4|991.4|990.4|990.1|989.1|28
1658297100000|2022-07-20 06:05:00|990.8|989.8|990.9|989.9|991.4|990.4|990.4|989.4|20
1658297400000|2022-07-20 06:10:00|990.8|989.8|990.2|989.2|990.8|989.8|990.2|989.2|24
1658297700000|2022-07-20 06:15:00|990.3|989.3|990.7|989.7|990.9|989.9|990.2|989.2|24
1658298000000|2022-07-20 06:20:00|990.5|989.5|989.7|988.7|990.6|989.6|989.6|988.6|32
1658298300000|2022-07-20 06:25:00|989.8|988.8|989.4|988.4|989.8|988.8|989.3|988.3|34
1658298600000|2022-07-20 06:30:00|990.2|989.2|990.5|989.5|990.5|989.5|990.1|989.1|51
1658298900000|2022-07-20 06:35:00|990.1|989.1|990|989|990.1|989.1|989.4|988.4|14
1658299200000|2022-07-20 06:40:00|990.2|989.2|990.4|989.4|990.4|989.4|990.1|989.1|14
1658299500000|2022-07-20 06:45:00|990.2|989.2|991.1|990.1|991.1|990.1|990.2|989.2|25
1658299800000|2022-07-20 06:50:00|991|990|990.5|989.5|991|990|990.5|989.5|34
1658300100000|2022-07-20 06:55:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|18
1658300400000|2022-07-20 07:00:00|990.9|989.9|990.6|989.6|991|990|989.8|988.8|537
1658300700000|2022-07-20 07:05:00|990.5|989.5|991.4|990.4|991.7|990.7|990.5|989.5|202
1658301000000|2022-07-20 07:10:00|991.5|990.5|991.5|990.5|991.8|990.8|991.3|990.3|317
1658301300000|2022-07-20 07:15:00|991.3|990.3|991.5|990.5|991.6|990.6|990.9|989.9|112
1658301600000|2022-07-20 07:20:00|991.6|990.6|991.6|990.6|992.4|991.4|991.1|990.1|159
1658301900000|2022-07-20 07:25:00|991.4|990.4|991.2|990.2|991.7|990.7|991.1|990.1|161
1658302200000|2022-07-20 07:30:00|991.1|990.1|990.6|989.6|991.5|990.5|990.4|989.4|181
1658302500000|2022-07-20 07:35:00|990.5|989.5|989.8|988.8|990.7|989.7|989.8|988.8|341
1658302800000|2022-07-20 07:40:00|989.7|988.7|988.4|987.4|990|989|988.3|987.3|456
1658303100000|2022-07-20 07:45:00|988.5|987.5|988.3|987.3|988.9|987.9|987.9|986.9|470
1658303400000|2022-07-20 07:50:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|281
1658303700000|2022-07-20 07:55:00|988.5|987.5|988.2|987.2|989|988|988.2|987.2|347
1658304000000|2022-07-20 08:00:00|988.1|987.1|989.4|988.4|989.5|988.5|988|987|517
1658304300000|2022-07-20 08:05:00|989.3|988.3|989.2|988.2|989.3|988.3|988.7|987.7|379
1658304600000|2022-07-20 08:10:00|989.3|988.3|989.4|988.4|990.2|989.2|989.2|988.2|254
1658304900000|2022-07-20 08:15:00|989.3|988.3|989.1|988.1|989.7|988.7|989|988|278
1658305200000|2022-07-20 08:20:00|989|988|988.7|987.7|989|988|988.6|987.6|246
1658305500000|2022-07-20 08:25:00|988.6|987.6|988.8|987.8|989|988|988.4|987.4|251
1658305800000|2022-07-20 08:30:00|988.9|987.9|989.6|988.6|989.6|988.6|988.8|987.8|107
1658306100000|2022-07-20 08:35:00|989.5|988.5|989.2|988.2|989.7|988.7|989.2|988.2|95
1658306400000|2022-07-20 08:40:00|989.3|988.3|988.9|987.9|989.4|988.4|988.8|987.8|146
1658306700000|2022-07-20 08:45:00|988.8|987.8|988.7|987.7|988.9|987.9|988.1|987.1|428
1658307000000|2022-07-20 08:50:00|988.5|987.5|988.5|987.5|988.6|987.6|988.3|987.3|82
1658307300000|2022-07-20 08:55:00|988.7|987.7|988.5|987.5|988.7|987.7|988.1|987.1|79
1658307600000|2022-07-20 09:00:00|988.4|987.4|989.3|988.3|989.4|988.4|988.2|987.2|220
1658307900000|2022-07-20 09:05:00|989.2|988.2|989.3|988.3|989.4|988.4|989.1|988.1|103
1658308200000|2022-07-20 09:10:00|989.2|988.2|989.1|988.1|989.5|988.5|989|988|86
1658308500000|2022-07-20 09:15:00|989.2|988.2|989.3|988.3|989.3|988.3|988.9|987.9|177
1658308800000|2022-07-20 09:20:00|989.4|988.4|989.1|988.1|989.5|988.5|988.8|987.8|192
1658309100000|2022-07-20 09:25:00|989|988|988.9|987.9|989.1|988.1|988.6|987.6|279
1658309400000|2022-07-20 09:30:00|989|988|988.9|987.9|989.1|988.1|988.7|987.7|532
1658309700000|2022-07-20 09:35:00|989|988|989.5|988.5|989.8|988.8|988.9|987.9|372
1658310000000|2022-07-20 09:40:00|989.4|988.4|989|988|989.5|988.5|988.9|987.9|595
1658310300000|2022-07-20 09:45:00|989.1|988.1|988.7|987.7|989.1|988.1|988.7|987.7|270
1658310600000|2022-07-20 09:50:00|988.8|987.8|989.4|988.4|989.4|988.4|988.6|987.6|545
1658310900000|2022-07-20 09:55:00|989.5|988.5|989.7|988.7|989.7|988.7|989.2|988.2|109
1658311200000|2022-07-20 10:00:00|989.6|988.6|988.8|987.8|989.6|988.6|988.4|987.4|143
1658311500000|2022-07-20 10:05:00|988.7|987.7|988.8|987.8|989.2|988.2|988.7|987.7|59
1658311800000|2022-07-20 10:10:00|988.7|987.7|988.5|987.5|988.8|987.8|988.3|987.3|71
1658312100000|2022-07-20 10:15:00|988.6|987.6|988.9|987.9|988.9|987.9|988.6|987.6|68
1658312400000|2022-07-20 10:20:00|989|988|988.9|987.9|989|988|988.7|987.7|46
1658312700000|2022-07-20 10:25:00|988.8|987.8|988.6|987.6|989.1|988.1|988.6|987.6|75
1658313000000|2022-07-20 10:30:00|988.5|987.5|986.2|985.2|988.6|987.6|986.2|985.2|763
1658313300000|2022-07-20 10:35:00|986|985|984.9|983.9|986.6|985.6|984.9|983.9|490
1658313600000|2022-07-20 10:40:00|984.8|983.8|985|984|985.4|984.4|984.3|983.3|388
1658313900000|2022-07-20 10:45:00|984.7|983.7|984|983|984.9|983.9|983.3|982.3|354
1658314200000|2022-07-20 10:50:00|983.9|982.9|984.8|983.8|985|984|983.9|982.9|147
1658314500000|2022-07-20 10:55:00|984.7|983.7|985.3|984.3|985.5|984.5|984.6|983.6|84
1658314800000|2022-07-20 11:00:00|985.4|984.4|985|984|985.4|984.4|984.9|983.9|61
1658315100000|2022-07-20 11:05:00|984.9|983.9|985.2|984.2|985.6|984.6|984.9|983.9|45
1658315400000|2022-07-20 11:10:00|985.3|984.3|984.9|983.9|985.3|984.3|984.7|983.7|48
1658315700000|2022-07-20 11:15:00|984.8|983.8|985.1|984.1|985.1|984.1|984.6|983.6|130
1658316000000|2022-07-20 11:20:00|985.2|984.2|985.4|984.4|985.6|984.6|985.2|984.2|82
1658316300000|2022-07-20 11:25:00|985.2|984.2|985.4|984.4|985.4|984.4|984.9|983.9|79
1658316600000|2022-07-20 11:30:00|985.3|984.3|985.6|984.6|985.6|984.6|985|984|123
1658316900000|2022-07-20 11:35:00|985.5|984.5|985.1|984.1|985.5|984.5|985|984|49
1658317200000|2022-07-20 11:40:00|985|984|984.6|983.6|985|984|984.6|983.6|53
1658317500000|2022-07-20 11:45:00|984.4|983.4|984.7|983.7|985|984|984.3|983.3|206
1658317800000|2022-07-20 11:50:00|984.8|983.8|984.7|983.7|984.9|983.9|984.5|983.5|97
1658318100000|2022-07-20 11:55:00|984.8|983.8|985.4|984.4|985.6|984.6|984.8|983.8|160
1658318400000|2022-07-20 12:00:00|985.3|984.3|985.6|984.6|985.7|984.7|985.2|984.2|79
1658318700000|2022-07-20 12:05:00|985.5|984.5|986.4|985.4|986.4|985.4|985.2|984.2|87
1658319000000|2022-07-20 12:10:00|986.3|985.3|986.2|985.2|986.4|985.4|985.9|984.9|138
1658319300000|2022-07-20 12:15:00|986.3|985.3|985.7|984.7|986.3|985.3|985.6|984.6|47
1658319600000|2022-07-20 12:20:00|985.6|984.6|983.5|982.5|985.8|984.8|982.9|981.9|488
1658319900000|2022-07-20 12:25:00|983.6|982.6|984.2|983.2|984.5|983.5|983.1|982.1|198
1658320200000|2022-07-20 12:30:00|984|983|984.7|983.7|984.9|983.9|983.8|982.8|167
1658320500000|2022-07-20 12:35:00|984.8|983.8|984.1|983.1|984.8|983.8|983.9|982.9|153
1658320800000|2022-07-20 12:40:00|984.2|983.2|984.3|983.3|984.9|983.9|983.5|982.5|313
1658321100000|2022-07-20 12:45:00|984.2|983.2|984.7|983.7|985|984|983.9|982.9|251
1658321400000|2022-07-20 12:50:00|984.6|983.6|985.6|984.6|986.6|985.6|984.6|983.6|691
1658321700000|2022-07-20 12:55:00|985.7|984.7|985.4|984.4|985.8|984.8|985.4|984.4|91
1658322000000|2022-07-20 13:00:00|985.3|984.3|985.8|984.8|986.1|985.1|985.2|984.2|168
1658322300000|2022-07-20 13:05:00|985.7|984.7|985.7|984.7|986.2|985.2|985.7|984.7|97
1658322600000|2022-07-20 13:10:00|985.6|984.6|985.6|984.6|986|985|985.5|984.5|110
1658322900000|2022-07-20 13:15:00|985.7|984.7|986.6|985.6|986.8|985.8|985.7|984.7|144
1658323200000|2022-07-20 13:20:00|986.7|985.7|986.6|985.6|987.1|986.1|986.5|985.5|245
1658323500000|2022-07-20 13:25:00|986.5|985.5|986.6|985.6|986.8|985.8|986.4|985.4|269
1658323800000|2022-07-20 13:30:00|986.3|985.8|987.7|987.2|987.7|987.2|985|984.5|5015
1658324100000|2022-07-20 13:35:00|987.8|987.3|987.4|986.9|988.9|988.4|987.1|986.6|2404
1658324400000|2022-07-20 13:40:00|987.3|986.8|987.1|986.6|988.4|987.9|986.7|986.2|1332
1658324700000|2022-07-20 13:45:00|987.2|986.7|986.5|986|987.3|986.8|986.1|985.6|1530
1658325000000|2022-07-20 13:50:00|986.4|985.9|985.2|984.7|987.1|986.6|985|984.5|1380
1658325300000|2022-07-20 13:55:00|985.3|984.8|983.6|983.1|985.3|984.8|983.5|983|1959
1658325600000|2022-07-20 14:00:00|983.7|983.2|984|983.5|984.6|984.1|983.3|982.8|1518
1658325900000|2022-07-20 14:05:00|983.9|983.4|983.8|983.3|983.9|983.4|982.1|981.6|1089
1658326200000|2022-07-20 14:10:00|983.9|983.4|984.9|984.4|985.1|984.6|983.6|983.1|1403
1658326500000|2022-07-20 14:15:00|985|984.5|984.5|984|985.3|984.8|984.2|983.7|1296
1658326800000|2022-07-20 14:20:00|984.4|983.9|985|984.5|985.4|984.9|984.4|983.9|1364
1658327100000|2022-07-20 14:25:00|985.1|984.6|985.9|985.4|986.4|985.9|984.8|984.3|1154
1658327400000|2022-07-20 14:30:00|986|985.5|986.5|986|987.2|986.7|985.4|984.9|1655
1658327700000|2022-07-20 14:35:00|986.6|986.1|987.5|987|987.6|987.1|986.4|985.9|1942
1658328000000|2022-07-20 14:40:00|987.4|986.9|987.5|987|987.5|987|986.7|986.2|1956
1658328300000|2022-07-20 14:45:00|987.4|986.9|988.2|987.7|988.4|987.9|987.1|986.6|1555
1658328600000|2022-07-20 14:50:00|988.3|987.8|989.2|988.7|989.2|988.7|988.2|987.7|1013
1658328900000|2022-07-20 14:55:00|989.1|988.6|989.4|988.9|989.4|988.9|988.7|988.2|890
1658329200000|2022-07-20 15:00:00|989.3|988.8|987.4|986.9|989.3|988.8|986.9|986.4|1037
1658329500000|2022-07-20 15:05:00|987.3|986.8|987.7|987.2|987.8|987.3|987.1|986.6|1052
1658329800000|2022-07-20 15:10:00|987.8|987.3|987.7|987.2|988|987.5|987.3|986.8|1241
1658330100000|2022-07-20 15:15:00|987.6|987.1|987|986.5|987.6|987.1|986.7|986.2|827
1658330400000|2022-07-20 15:20:00|987.1|986.6|986.7|986.2|987.2|986.7|986.4|985.9|931
1658330700000|2022-07-20 15:25:00|986.8|986.3|987.4|986.9|987.7|987.2|986.6|986.1|820
1658331000000|2022-07-20 15:30:00|987.3|986.8|988|987.5|988.1|987.6|987.3|986.8|642
1658331300000|2022-07-20 15:35:00|987.9|987.4|986.9|986.4|988.5|988|986.6|986.1|600
1658331600000|2022-07-20 15:40:00|987|986.5|987.2|986.7|987.3|986.8|986.5|986|526
1658331900000|2022-07-20 15:45:00|987.3|986.8|987.1|986.6|987.4|986.9|987|986.5|192
1658332200000|2022-07-20 15:50:00|987.2|986.7|987.6|987.1|987.9|987.4|987|986.5|481
1658332500000|2022-07-20 15:55:00|987.5|987|987.5|987|987.8|987.3|987.3|986.8|164
1658332800000|2022-07-20 16:00:00|987.6|987.1|987.7|987.2|987.9|987.4|987.4|986.9|335
1658333100000|2022-07-20 16:05:00|987.8|987.3|988.4|987.9|988.4|987.9|987.7|987.2|661
1658333400000|2022-07-20 16:10:00|988.5|988|988|987.5|988.6|988.1|987.8|987.3|632
1658333700000|2022-07-20 16:15:00|987.9|987.4|987.9|987.4|987.9|987.4|987.3|986.8|719
1658334000000|2022-07-20 16:20:00|988|987.5|987.8|987.3|988|987.5|987.6|987.1|265
1658334300000|2022-07-20 16:25:00|987.7|987.2|986.8|986.3|987.7|987.2|986.8|986.3|243
1658334600000|2022-07-20 16:30:00|987|986.5|987.3|986.8|987.3|986.8|986.8|986.3|279
1658334900000|2022-07-20 16:35:00|987.4|986.9|987.2|986.7|987.7|987.2|987.1|986.6|336
1658335200000|2022-07-20 16:40:00|987.3|986.8|985|984.5|987.5|987|984.6|984.1|754
1658335500000|2022-07-20 16:45:00|984.9|984.4|983.5|983|984.9|984.4|983.1|982.6|901
1658335800000|2022-07-20 16:50:00|983.4|982.9|984.5|984|984.9|984.4|983.4|982.9|465
1658336100000|2022-07-20 16:55:00|984.6|984.1|985.3|984.8|985.7|985.2|984.4|983.9|293
1658336400000|2022-07-20 17:00:00|985.2|984.7|983.4|982.9|985.4|984.9|983.2|982.7|1451
1658336700000|2022-07-20 17:05:00|983.5|983|983.2|982.7|984.2|983.7|982.4|981.9|1356
1658337000000|2022-07-20 17:10:00|983.1|982.6|982.7|982.2|983.3|982.8|981.9|981.4|1815
1658337300000|2022-07-20 17:15:00|982.6|982.1|983.6|983.1|983.8|983.3|982.4|981.9|425
1658337600000|2022-07-20 17:20:00|983.4|982.9|983.2|982.7|983.8|983.3|982.8|982.3|243
1658337900000|2022-07-20 17:25:00|983|982.5|984.3|983.8|984.3|983.8|983|982.5|203
1658338200000|2022-07-20 17:30:00|984.2|983.7|984.4|983.9|984.9|984.4|983.5|983|427
1658338500000|2022-07-20 17:35:00|984.5|984|984.3|983.8|984.5|984|983.7|983.2|583
1658338800000|2022-07-20 17:40:00|984.4|983.9|983.8|983.3|984.4|983.9|983.7|983.2|221
1658339100000|2022-07-20 17:45:00|983.9|983.4|983|982.5|984.1|983.6|982.9|982.4|216
1658339400000|2022-07-20 17:50:00|982.9|982.4|983.2|982.7|983.6|983.1|982.8|982.3|388
1658339700000|2022-07-20 17:55:00|983.3|982.8|982.1|981.6|983.4|982.9|981.8|981.3|735
1658340000000|2022-07-20 18:00:00|982|981.5|983.2|982.7|983.3|982.8|982|981.5|861
1658340300000|2022-07-20 18:05:00|983.3|982.8|983.5|983|983.6|983.1|982.9|982.4|634
1658340600000|2022-07-20 18:10:00|983.4|982.9|983.4|982.9|983.6|983.1|982.8|982.3|659
1658340900000|2022-07-20 18:15:00|983.1|982.6|983.6|983.1|983.7|983.2|982.8|982.3|282
1658341200000|2022-07-20 18:20:00|983.7|983.2|984.4|983.9|984.4|983.9|983.4|982.9|306
1658341500000|2022-07-20 18:25:00|984.3|983.8|984.5|984|985.1|984.6|984.2|983.7|188
1658341800000|2022-07-20 18:30:00|984.8|984.3|985.2|984.7|985.2|984.7|984.2|983.7|778
1658342100000|2022-07-20 18:35:00|985.1|984.6|985.5|985|985.6|985.1|984.9|984.4|374
1658342400000|2022-07-20 18:40:00|985.6|985.1|985.8|985.3|985.8|985.3|985.2|984.7|356
1658342700000|2022-07-20 18:45:00|985.7|985.2|985.8|985.3|985.9|985.4|985.5|985|438
1658343000000|2022-07-20 18:50:00|985.9|985.4|984.5|984|985.9|985.4|984.4|983.9|480
1658343300000|2022-07-20 18:55:00|984.4|983.9|985.4|984.9|985.5|985|984.2|983.7|547
1658343600000|2022-07-20 19:00:00|985.3|984.8|986.5|986|986.6|986.1|985.1|984.6|710
1658343900000|2022-07-20 19:05:00|986.6|986.1|986.6|986.1|987.2|986.7|986.2|985.7|809
1658344200000|2022-07-20 19:10:00|986.7|986.2|986.6|986.1|987.1|986.6|986.5|986|917
1658344500000|2022-07-20 19:15:00|986.5|986|986.9|986.4|987.2|986.7|986.4|985.9|845
1658344800000|2022-07-20 19:20:00|987|986.5|986.7|986.2|987.2|986.7|986.5|986|1199
1658345100000|2022-07-20 19:25:00|986.8|986.3|987.4|986.9|987.5|987|986.8|986.3|1222
1658345400000|2022-07-20 19:30:00|987.5|987|986.7|986.2|987.6|987.1|986.5|986|1117
1658345700000|2022-07-20 19:35:00|986.5|986|986.7|986.2|987|986.5|986.2|985.7|781
1658346000000|2022-07-20 19:40:00|986.6|986.1|987.1|986.6|987.3|986.8|986.4|985.9|696
1658346300000|2022-07-20 19:45:00|987|986.5|986.7|986.2|987.1|986.6|986.4|985.9|669
1658346600000|2022-07-20 19:50:00|986.6|986.1|986.1|985.6|986.8|986.3|985.7|985.2|1826
1658346900000|2022-07-20 19:55:00|986.2|985.7|985.5|985|986.6|986.1|985.3|984.8|7165
1658347200000|2022-07-20 20:00:00|985.6|984.6|986.7|985.7|986.8|985.8|985.6|984.6|1061
1658347500000|2022-07-20 20:05:00|986.6|985.6|986.4|985.4|986.8|985.8|986.4|985.4|84
1658347800000|2022-07-20 20:10:00|986.5|985.5|985.8|984.8|986.5|985.5|985.6|984.6|77
1658348100000|2022-07-20 20:15:00|985.9|984.9|984.5|983.5|986.2|985.2|984.1|983.1|237
1658348400000|2022-07-20 20:20:00|984.6|983.6|984.5|983.5|984.6|983.6|984.3|983.3|36
1658348700000|2022-07-20 20:25:00|984.4|983.4|984|983|984.4|983.4|984|983|19
1658349000000|2022-07-20 20:30:00|984.2|983.2|984.1|983.1|984.3|983.3|984|983|36
1658349300000|2022-07-20 20:35:00|984|983|983.8|982.8|984|983|983.8|982.8|10
1658349600000|2022-07-20 20:40:00|983.7|982.7|983.9|982.9|984.1|983.1|983.7|982.7|37
1658349900000|2022-07-20 20:45:00|984|983|984.1|983.1|984.1|983.1|983.8|982.8|174
1658350200000|2022-07-20 20:50:00|983.9|982.9|983.7|982.7|984.1|983.1|983.7|982.7|41
1658350500000|2022-07-20 20:55:00|983.8|982.8|984.5|983.5|984.5|983.5|983.5|982.5|101
1658354400000|2022-07-20 22:00:00|985|983|984.9|982.9|985.2|983.2|984.4|982.4|0
1658354700000|2022-07-20 22:05:00|985|983|984.7|982.7|985|983|984.5|982.5|0
1658355000000|2022-07-20 22:10:00|984.6|982.6|984.8|982.8|984.9|982.9|984.6|982.6|0
1658355300000|2022-07-20 22:15:00|984.7|982.7|983.9|981.9|984.8|982.8|983.8|981.8|0
1658355600000|2022-07-20 22:20:00|984|982|984|982|984|982|983.6|981.6|0
1658355900000|2022-07-20 22:25:00|984.1|982.1|984.4|982.4|984.7|982.7|984|982|0
1658356200000|2022-07-20 22:30:00|984.5|982.5|984.4|982.4|984.7|982.7|984.1|982.1|0
1658356500000|2022-07-20 22:35:00|984.3|982.3|983.7|981.7|984.4|982.4|983.7|981.7|0
1658356800000|2022-07-20 22:40:00|983.8|981.8|983.6|981.6|984|982|983.6|981.6|0
1658357100000|2022-07-20 22:45:00|983.7|981.7|984|982|984.1|982.1|983.6|981.6|0
1658357400000|2022-07-20 22:50:00|983.8|981.8|983.7|981.7|983.8|981.8|983.6|981.6|0
1658357700000|2022-07-20 22:55:00|983.8|981.8|984|982|984.1|982.1|983.7|981.7|0
1658358000000|2022-07-20 23:00:00|984.1|982.1|984|982|984.1|982.1|983.9|981.9|0
1658358300000|2022-07-20 23:05:00|983.9|981.9|984.5|982.5|984.6|982.6|983.9|981.9|0
1658358600000|2022-07-20 23:10:00|984.6|982.6|984.4|982.4|984.6|982.6|984.2|982.2|0
1658358900000|2022-07-20 23:15:00|984.5|982.5|984.7|982.7|984.8|982.8|984.5|982.5|0
1658359200000|2022-07-20 23:20:00|984.6|982.6|985.4|983.4|985.4|983.4|984.6|982.6|0
1658359500000|2022-07-20 23:25:00|985.5|983.5|985.5|983.5|985.7|983.7|985.4|983.4|0
1658359800000|2022-07-20 23:30:00|985.4|983.4|985.6|983.6|985.6|983.6|985.2|983.2|0
1658360100000|2022-07-20 23:35:00|985.7|983.7|985.4|983.4|985.7|983.7|985.4|983.4|0
1658360400000|2022-07-20 23:40:00|985.3|983.3|985.4|983.4|985.5|983.5|985|983|0
1658360700000|2022-07-20 23:45:00|985.5|983.5|985.6|983.6|985.8|983.8|985.4|983.4|0
1658361000000|2022-07-20 23:50:00|985.7|983.7|985.9|983.9|986|984|985.5|983.5|0
1658361300000|2022-07-20 23:55:00|986|984|985.2|983.2|986|984|985.2|983.2|0
1658361600000|2022-07-21 00:00:00|985.1|983.1|985.2|984.2|985.8|984.8|984.6|982.6|28
1658362200000|2022-07-21 00:10:00|984.1|983.1|984.1|983.1|984.3|983.3|983.7|982.7|11
1658362500000|2022-07-21 00:15:00|983.9|982.9|983.3|982.3|983.9|982.9|983.2|982.2|25
1658362800000|2022-07-21 00:20:00|983.4|982.4|984|983|984.1|983.1|983.3|982.3|17
1658363100000|2022-07-21 00:25:00|983.9|982.9|984.2|983.2|984.2|983.2|983.9|982.9|11
1658363400000|2022-07-21 00:30:00|984.5|983.5|983.8|982.8|984.5|983.5|983.8|982.8|5
1658363700000|2022-07-21 00:35:00|983.7|982.7|983.7|982.7|983.8|982.8|983.6|982.6|5
1658364000000|2022-07-21 00:40:00|983.8|982.8|983.7|982.7|984.1|983.1|983.5|982.5|7
1658364300000|2022-07-21 00:45:00|983.9|982.9|985.1|984.1|985.3|984.3|983.9|982.9|18
1658364600000|2022-07-21 00:50:00|985.2|984.2|985.4|984.4|985.5|984.5|985.1|984.1|19
1658364900000|2022-07-21 00:55:00|985.6|984.6|985.7|984.7|986|985|985.6|984.6|34
1658365200000|2022-07-21 01:00:00|985.8|984.8|985.6|984.6|985.8|984.8|985.4|984.4|51
1658365500000|2022-07-21 01:05:00|985.2|984.2|985|984|985.2|984.2|984.1|983.1|63
1658365800000|2022-07-21 01:10:00|984.8|983.8|985.1|984.1|985.1|984.1|984.8|983.8|8
1658366100000|2022-07-21 01:15:00|985.3|984.3|985.8|984.8|986.9|985.9|984.7|983.7|111
1658366400000|2022-07-21 01:20:00|985.9|984.9|984.8|983.8|986|985|984.8|983.8|19
1658366700000|2022-07-21 01:25:00|984.7|983.7|984.1|983.1|984.7|983.7|983.7|982.7|14
1658367000000|2022-07-21 01:30:00|983.6|982.6|986.7|985.7|987|986|983.6|982.6|103
1658367300000|2022-07-21 01:35:00|986.6|985.6|986.3|985.3|986.7|985.7|986|985|18
1658367600000|2022-07-21 01:40:00|986.7|985.7|987.7|986.7|987.8|986.8|986.3|985.3|47
1658367900000|2022-07-21 01:45:00|987.2|986.2|985.9|984.9|987.2|986.2|985.7|984.7|27
1658368200000|2022-07-21 01:50:00|985.1|984.1|985.2|984.2|985.2|984.2|985.1|984.1|2
1658368500000|2022-07-21 01:55:00|984.3|983.3|985.5|984.5|985.8|984.8|984.3|983.3|31
1658368800000|2022-07-21 02:00:00|985.3|984.3|986.1|985.1|986.1|985.1|984.6|983.6|39
1658369100000|2022-07-21 02:05:00|986.2|985.2|985.2|984.2|986.7|985.7|985.2|984.2|12
1658369400000|2022-07-21 02:10:00|985.8|984.8|986.4|985.4|986.4|985.4|985.6|984.6|6
1658369700000|2022-07-21 02:15:00|986.5|985.5|985.8|984.8|986.5|985.5|985.8|984.8|14
1658370000000|2022-07-21 02:20:00|985.5|984.5|985.3|984.3|986|985|985.3|984.3|10
1658370300000|2022-07-21 02:25:00|985.5|984.5|985.9|984.9|985.9|984.9|985.3|984.3|24
1658370600000|2022-07-21 02:30:00|985.8|984.8|985.6|984.6|986|985|985.2|984.2|28
1658370900000|2022-07-21 02:35:00|985.5|984.5|985.9|984.9|986.2|985.2|985.4|984.4|12
1658371200000|2022-07-21 02:40:00|986.1|985.1|985.8|984.8|986.3|985.3|985.8|984.8|5
1658371500000|2022-07-21 02:45:00|985.6|984.6|985.4|984.4|985.6|984.6|984.8|983.8|43
1658371800000|2022-07-21 02:50:00|985.3|984.3|984.6|983.6|985.4|984.4|984.3|983.3|18
1658372100000|2022-07-21 02:55:00|985|984|985.1|984.1|985.2|984.2|984.6|983.6|48
1658372400000|2022-07-21 03:00:00|984.9|983.9|985.4|984.4|985.8|984.8|984.9|983.9|29
1658372700000|2022-07-21 03:05:00|985.7|984.7|985.7|984.7|986.2|985.2|985.5|984.5|31
1658373000000|2022-07-21 03:10:00|986.3|985.3|986.5|985.5|986.7|985.7|986.1|985.1|20
1658373300000|2022-07-21 03:15:00|986.6|985.6|986.7|985.7|986.7|985.7|985.9|984.9|15
1658373600000|2022-07-21 03:20:00|986.5|985.5|985.7|984.7|986.5|985.5|985.7|984.7|18
1658373900000|2022-07-21 03:25:00|985.9|984.9|985.6|984.6|986.2|985.2|985.6|984.6|16
1658374200000|2022-07-21 03:30:00|985.7|984.7|985.6|984.6|985.9|984.9|985.6|984.6|15
1658374500000|2022-07-21 03:35:00|985.5|984.5|985.2|984.2|985.5|984.5|985.2|984.2|7
1658374800000|2022-07-21 03:40:00|985.3|984.3|985.2|984.2|985.5|984.5|985.2|984.2|12
1658375100000|2022-07-21 03:45:00|985.4|984.4|985.8|984.8|985.8|984.8|985.4|984.4|7
1658375400000|2022-07-21 03:50:00|985.6|984.6|985.9|984.9|985.9|984.9|985.6|984.6|17
1658375700000|2022-07-21 03:55:00|985.8|984.8|985.4|984.4|985.9|984.9|985.4|984.4|6
1658376000000|2022-07-21 04:00:00|985.8|984.8|985.8|984.8|986.3|985.3|985.8|984.8|17
1658376300000|2022-07-21 04:05:00|985.9|984.9|985.7|984.7|985.9|984.9|985.7|984.7|5
1658376600000|2022-07-21 04:10:00|985.6|984.6|985.8|984.8|985.8|984.8|985.5|984.5|7
1658376900000|2022-07-21 04:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|6
1658377200000|2022-07-21 04:20:00|986.3|985.3|986.2|985.2|986.3|985.3|986.1|985.1|9
1658377500000|2022-07-21 04:25:00|986.1|985.1|986.2|985.2|986.3|985.3|986|985|6
1658377800000|2022-07-21 04:30:00|986.4|985.4|987.1|986.1|987.3|986.3|986.4|985.4|27
1658378100000|2022-07-21 04:35:00|987.2|986.2|987.1|986.1|987.2|986.2|986.8|985.8|13
1658378400000|2022-07-21 04:40:00|987.3|986.3|987.7|986.7|987.7|986.7|987.3|986.3|12
1658378700000|2022-07-21 04:45:00|987.8|986.8|988.1|987.1|988.1|987.1|987.8|986.8|12
1658379000000|2022-07-21 04:50:00|988.3|987.3|988.5|987.5|988.6|987.6|988.3|987.3|14
1658379300000|2022-07-21 04:55:00|988.4|987.4|988.4|987.4|988.5|987.5|988.3|987.3|11
1658379600000|2022-07-21 05:00:00|988.2|987.2|988.4|987.4|989.1|988.1|988|987|84
1658379900000|2022-07-21 05:05:00|988.9|987.9|989.3|988.3|989.5|988.5|988.3|987.3|23
1658380200000|2022-07-21 05:10:00|989.9|988.9|990.5|989.5|991.3|990.3|989.7|988.7|149
1658380500000|2022-07-21 05:15:00|990.4|989.4|989.9|988.9|990.4|989.4|989.8|988.8|9
1658380800000|2022-07-21 05:20:00|990.1|989.1|990.5|989.5|990.6|989.6|990.1|989.1|41
1658381100000|2022-07-21 05:25:00|990.7|989.7|990.3|989.3|990.7|989.7|990.3|989.3|4
1658381400000|2022-07-21 05:30:00|990.6|989.6|990.6|989.6|990.6|989.6|990.6|989.6|1
1658381700000|2022-07-21 05:35:00|990.7|989.7|991.5|990.5|991.5|990.5|990.6|989.6|39
1658382000000|2022-07-21 05:40:00|991.6|990.6|991.4|990.4|992.1|991.1|991|990|69
1658382300000|2022-07-21 05:45:00|991.3|990.3|990.9|989.9|991.3|990.3|990.4|989.4|22
1658382600000|2022-07-21 05:50:00|991|990|991.8|990.8|992.3|991.3|991|990|21
1658382900000|2022-07-21 05:55:00|991.5|990.5|991.9|990.9|991.9|990.9|991.4|990.4|16
1658383200000|2022-07-21 06:00:00|992|991|992.1|991.1|992.7|991.7|991.8|990.8|28
1658383500000|2022-07-21 06:05:00|992.2|991.2|993|992|993.3|992.3|992.2|991.2|84
1658383800000|2022-07-21 06:10:00|993.4|992.4|993|992|993.7|992.7|993|992|12
1658384100000|2022-07-21 06:15:00|992.9|991.9|992.9|991.9|992.9|991.9|992|991|32
1658384400000|2022-07-21 06:20:00|992.7|991.7|992.2|991.2|992.9|991.9|992.1|991.1|25
1658384700000|2022-07-21 06:25:00|992|991|991.7|990.7|992.2|991.2|991.7|990.7|18
1658385000000|2022-07-21 06:30:00|991.3|990.3|989.4|988.4|991.4|990.4|988.9|987.9|65
1658385300000|2022-07-21 06:35:00|989.3|988.3|990.4|989.4|990.4|989.4|989.2|988.2|25
1658385600000|2022-07-21 06:40:00|990.5|989.5|990.2|989.2|990.7|989.7|990.2|989.2|13
1658385900000|2022-07-21 06:45:00|990|989|989.4|988.4|990|989|989.4|988.4|12
1658386200000|2022-07-21 06:50:00|989.3|988.3|988.7|987.7|989.3|988.3|988.6|987.6|40
1658386500000|2022-07-21 06:55:00|988.8|987.8|988.4|987.4|988.8|987.8|988.1|987.1|64
1658386800000|2022-07-21 07:00:00|988.6|987.6|987.7|986.7|988.9|987.9|987.7|986.7|634
1658387100000|2022-07-21 07:05:00|987.5|986.5|987.4|986.4|987.8|986.8|986|985|383
1658387400000|2022-07-21 07:10:00|987.3|986.3|987.9|986.9|988.3|987.3|987.3|986.3|233
1658387700000|2022-07-21 07:15:00|987.7|986.7|987.9|986.9|988.2|987.2|986.6|985.6|282
1658388000000|2022-07-21 07:20:00|987.8|986.8|987.9|986.9|988.2|987.2|987.4|986.4|281
1658388300000|2022-07-21 07:25:00|987.7|986.7|986.6|985.6|988.2|987.2|986.5|985.5|214
1658388600000|2022-07-21 07:30:00|986.9|985.9|986.7|985.7|987|986|986|985|190
1658388900000|2022-07-21 07:35:00|986.8|985.8|986.8|985.8|987|986|986.4|985.4|78
1658389200000|2022-07-21 07:40:00|987|986|986.2|985.2|987|986|985.9|984.9|292
1658389500000|2022-07-21 07:45:00|986.3|985.3|986.6|985.6|986.9|985.9|986.3|985.3|128
1658389800000|2022-07-21 07:50:00|986.9|985.9|987|986|987|986|986|985|264
1658390100000|2022-07-21 07:55:00|987.2|986.2|986|985|987.2|986.2|985.7|984.7|102
1658390400000|2022-07-21 08:00:00|986.1|985.1|985.9|984.9|986.7|985.7|985.6|984.6|200
1658390700000|2022-07-21 08:05:00|986|985|986|985|986.3|985.3|985.3|984.3|309
1658391000000|2022-07-21 08:10:00|985.9|984.9|985.8|984.8|986|985|985.5|984.5|96
1658391300000|2022-07-21 08:15:00|985.7|984.7|985.5|984.5|986.2|985.2|985.2|984.2|81
1658391600000|2022-07-21 08:20:00|985.4|984.4|984.3|983.3|985.8|984.8|984.2|983.2|239
1658391900000|2022-07-21 08:25:00|984.4|983.4|985.5|984.5|985.9|984.9|984.2|983.2|472
1658392200000|2022-07-21 08:30:00|985.9|984.9|986.9|985.9|986.9|985.9|985.7|984.7|155
1658392500000|2022-07-21 08:35:00|987|986|986.2|985.2|987|986|986.1|985.1|100
1658392800000|2022-07-21 08:40:00|986.1|985.1|986|985|986.4|985.4|985|984|486
1658393100000|2022-07-21 08:45:00|986.1|985.1|986.2|985.2|986.5|985.5|986|985|58
1658393400000|2022-07-21 08:50:00|986.3|985.3|986.1|985.1|986.3|985.3|986.1|985.1|17
1658393700000|2022-07-21 08:55:00|986.7|985.7|987.2|986.2|987.2|986.2|986.7|985.7|34
1658394000000|2022-07-21 09:00:00|987|986|986.4|985.4|987|986|986.4|985.4|60
1658394300000|2022-07-21 09:05:00|986.5|985.5|986.6|985.6|986.7|985.7|986.4|985.4|32
1658394600000|2022-07-21 09:10:00|986.7|985.7|986.5|985.5|986.8|985.8|986.3|985.3|57
1658394900000|2022-07-21 09:15:00|986.7|985.7|986.6|985.6|986.7|985.7|986.1|985.1|97
1658395200000|2022-07-21 09:20:00|986.4|985.4|986.3|985.3|986.7|985.7|986.1|985.1|58
1658395500000|2022-07-21 09:25:00|986.4|985.4|985.9|984.9|986.4|985.4|985.9|984.9|31
1658395800000|2022-07-21 09:30:00|985.8|984.8|986.1|985.1|986.2|985.2|985.8|984.8|29
1658396100000|2022-07-21 09:35:00|986|985|986.8|985.8|986.8|985.8|985.6|984.6|308
1658396400000|2022-07-21 09:40:00|986.9|985.9|986.9|985.9|986.9|985.9|986.6|985.6|132
1658396700000|2022-07-21 09:45:00|986.7|985.7|987.5|986.5|987.5|986.5|986.7|985.7|54
1658397000000|2022-07-21 09:50:00|987.6|986.6|988.1|987.1|988.2|987.2|987.3|986.3|182
1658397300000|2022-07-21 09:55:00|988|987|988.2|987.2|988.3|987.3|987.9|986.9|48
1658397600000|2022-07-21 10:00:00|988.3|987.3|988.3|987.3|988.6|987.6|987.8|986.8|428
1658397900000|2022-07-21 10:05:00|988|987|989|988|989|988|988|987|152
1658398200000|2022-07-21 10:10:00|989.1|988.1|989.3|988.3|989.3|988.3|988.9|987.9|104
1658398500000|2022-07-21 10:15:00|989.4|988.4|989.7|988.7|989.7|988.7|989|988|185
1658398800000|2022-07-21 10:20:00|989.8|988.8|989.7|988.7|989.9|988.9|989.6|988.6|201
1658399100000|2022-07-21 10:25:00|989.6|988.6|989.9|988.9|990.2|989.2|989.6|988.6|63
1658399400000|2022-07-21 10:30:00|990|989|989.9|988.9|990.1|989.1|989.5|988.5|110
1658399700000|2022-07-21 10:35:00|989.8|988.8|989.5|988.5|989.8|988.8|989.4|988.4|81
1658400000000|2022-07-21 10:40:00|989.3|988.3|989.1|988.1|989.3|988.3|988.8|987.8|51
1658400300000|2022-07-21 10:45:00|988.9|987.9|989|988|989|988|988.8|987.8|61
1658400600000|2022-07-21 10:50:00|988.9|987.9|988.5|987.5|989|988|988.5|987.5|88
1658400900000|2022-07-21 10:55:00|988.4|987.4|988.8|987.8|989|988|988.3|987.3|68
1658401200000|2022-07-21 11:00:00|989|988|988.8|987.8|989.1|988.1|988.7|987.7|80
1658401500000|2022-07-21 11:05:00|988.7|987.7|988.9|987.9|989.2|988.2|988.7|987.7|91
1658401800000|2022-07-21 11:10:00|988.8|987.8|988.9|987.9|988.9|987.9|988.7|987.7|56
1658402100000|2022-07-21 11:15:00|988.8|987.8|988.8|987.8|989.3|988.3|988.8|987.8|21
1658402400000|2022-07-21 11:20:00|988.9|987.9|988.4|987.4|989|988|988.4|987.4|52
1658402700000|2022-07-21 11:25:00|988.5|987.5|988.9|987.9|989|988|988.5|987.5|17
1658403000000|2022-07-21 11:30:00|989|988|988.8|987.8|989|988|988.5|987.5|55
1658403300000|2022-07-21 11:35:00|988.9|987.9|988.3|987.3|988.9|987.9|988.2|987.2|44
1658403600000|2022-07-21 11:40:00|988.4|987.4|988.4|987.4|988.6|987.6|988.2|987.2|150
1658403900000|2022-07-21 11:45:00|988.3|987.3|989|988|989|988|988.2|987.2|107
1658404200000|2022-07-21 11:50:00|989.1|988.1|989.6|988.6|989.6|988.6|989|988|56
1658404500000|2022-07-21 11:55:00|989.4|988.4|989.4|988.4|989.6|988.6|989.2|988.2|225
1658404800000|2022-07-21 12:00:00|989.3|988.3|989.7|988.7|989.7|988.7|989.3|988.3|101
1658405100000|2022-07-21 12:05:00|989.8|988.8|990.1|989.1|990.5|989.5|989.7|988.7|987
1658405400000|2022-07-21 12:10:00|990.2|989.2|989.8|988.8|990.2|989.2|989.3|988.3|158
1658405700000|2022-07-21 12:15:00|989.6|988.6|991.4|990.4|991.6|990.6|988.7|987.7|1366
1658406000000|2022-07-21 12:20:00|991.5|990.5|991.5|990.5|993.1|992.1|991.4|990.4|610
1658406300000|2022-07-21 12:25:00|991.3|990.3|990.7|989.7|991.4|990.4|990.4|989.4|356
1658406600000|2022-07-21 12:30:00|990.6|989.6|992|991|992.5|991.5|990.5|989.5|496
1658406900000|2022-07-21 12:35:00|992.1|991.1|992.9|991.9|992.9|991.9|991.8|990.8|366
1658407200000|2022-07-21 12:40:00|993|992|994.3|993.3|994.5|993.5|992.7|991.7|484
1658407500000|2022-07-21 12:45:00|994.4|993.4|994|993|994.7|993.7|993.7|992.7|408
1658407800000|2022-07-21 12:50:00|994.1|993.1|992.5|991.5|994.2|993.2|992.5|991.5|235
1658408100000|2022-07-21 12:55:00|992.6|991.6|992.8|991.8|993.6|992.6|992.6|991.6|223
1658408400000|2022-07-21 13:00:00|992.7|991.7|992.3|991.3|993.5|992.5|992|991|393
1658408700000|2022-07-21 13:05:00|992.4|991.4|991.5|990.5|992.6|991.6|991|990|354
1658409000000|2022-07-21 13:10:00|991.6|990.6|990.8|989.8|991.8|990.8|990.4|989.4|457
1658409300000|2022-07-21 13:15:00|990.7|989.7|990.5|989.5|991.6|990.6|990.5|989.5|590
1658409600000|2022-07-21 13:20:00|990.6|989.6|989.8|988.8|991.2|990.2|989.6|988.6|595
1658409900000|2022-07-21 13:25:00|989.7|988.7|989.4|988.4|989.8|988.8|988|987|739
1658410200000|2022-07-21 13:30:00|989.2|988.7|991.1|990.6|992.7|992.2|989.1|988.6|5171
1658410500000|2022-07-21 13:35:00|991|990.5|992.6|992.1|992.7|992.2|989.7|989.2|2534
1658410800000|2022-07-21 13:40:00|992.4|991.9|992|991.5|993.3|992.8|992|991.5|2513
1658411100000|2022-07-21 13:45:00|992.1|991.6|992.3|991.8|993|992.5|991|990.5|2330
1658411400000|2022-07-21 13:50:00|992.2|991.7|994.3|993.8|994.4|993.9|991.1|990.6|2400
1658411700000|2022-07-21 13:55:00|994.4|993.9|994.2|993.7|995|994.5|993.6|993.1|2262
1658412000000|2022-07-21 14:00:00|994.3|993.8|991.7|991.2|995.2|994.7|991.7|991.2|1742
1658412300000|2022-07-21 14:05:00|991.8|991.3|992|991.5|992.9|992.4|991.3|990.8|1648
1658412600000|2022-07-21 14:10:00|991.9|991.4|989.7|989.2|992.4|991.9|989.4|988.9|1647
1658412900000|2022-07-21 14:15:00|989.6|989.1|991.5|991|992|991.5|989.5|989|1365
1658413200000|2022-07-21 14:20:00|991.6|991.1|989.5|989|992|991.5|989.5|989|2154
1658413500000|2022-07-21 14:25:00|989.4|988.9|988.3|987.8|989.4|988.9|987.9|987.4|1102
1658413800000|2022-07-21 14:30:00|988.2|987.7|988|987.5|988.7|988.2|987.7|987.2|1616
1658414100000|2022-07-21 14:35:00|988.1|987.6|989.2|988.7|989.2|988.7|987.6|987.1|2356
1658414400000|2022-07-21 14:40:00|989.3|988.8|990|989.5|990.2|989.7|988.6|988.1|809
1658414700000|2022-07-21 14:45:00|990.1|989.6|988.9|988.4|990.2|989.7|988.7|988.2|936
1658415000000|2022-07-21 14:50:00|989|988.5|989.7|989.2|989.7|989.2|988.8|988.3|926
1658415300000|2022-07-21 14:55:00|989.8|989.3|990.6|990.1|990.9|990.4|989.6|989.1|1290
1658415600000|2022-07-21 15:00:00|990.7|990.2|992.4|991.9|992.5|992|990.3|989.8|2607
1658415900000|2022-07-21 15:05:00|992.5|992|990.7|990.2|992.6|992.1|990.7|990.2|1469
1658416200000|2022-07-21 15:10:00|990.8|990.3|990.1|989.6|990.9|990.4|989.5|989|800
1658416500000|2022-07-21 15:15:00|990.2|989.7|990.2|989.7|990.7|990.2|989.5|989|981
1658416800000|2022-07-21 15:20:00|990.3|989.8|989.1|988.6|990.6|990.1|988.9|988.4|793
1658417100000|2022-07-21 15:25:00|989.2|988.7|990.2|989.7|990.2|989.7|988.8|988.3|631
1658417400000|2022-07-21 15:30:00|990.3|989.8|991.9|991.4|992|991.5|989.2|988.7|1252
1658417700000|2022-07-21 15:35:00|991.7|991.2|991.3|990.8|992.1|991.6|991.3|990.8|806
1658418000000|2022-07-21 15:40:00|991.2|990.7|991.5|991|991.9|991.4|991.1|990.6|316
1658418300000|2022-07-21 15:45:00|991.6|991.1|991.1|990.6|992|991.5|991|990.5|621
1658418600000|2022-07-21 15:50:00|991.3|990.8|991.3|990.8|991.5|991|990.8|990.3|359
1658418900000|2022-07-21 15:55:00|991.2|990.7|991.4|990.9|991.7|991.2|991.2|990.7|245
1658419200000|2022-07-21 16:00:00|991.3|990.8|992.2|991.7|992.5|992|991.2|990.7|452
1658419500000|2022-07-21 16:05:00|992.1|991.6|992.6|992.1|992.7|992.2|992|991.5|667
1658419800000|2022-07-21 16:10:00|992.5|992|991.7|991.2|992.6|992.1|991.1|990.6|541
1658420100000|2022-07-21 16:15:00|991.8|991.3|991.8|991.3|991.8|991.3|991.4|990.9|371
1658420400000|2022-07-21 16:20:00|991.9|991.4|992.2|991.7|992.4|991.9|991.6|991.1|238
1658420700000|2022-07-21 16:25:00|992.1|991.6|992.7|992.2|993|992.5|992|991.5|337
1658421000000|2022-07-21 16:30:00|992.8|992.3|993|992.5|993.3|992.8|992.8|992.3|222
1658421300000|2022-07-21 16:35:00|993.1|992.6|993.1|992.6|993.2|992.7|992.7|992.2|207
1658421600000|2022-07-21 16:40:00|993.2|992.7|992.6|992.1|993.3|992.8|992.6|992.1|231
1658421900000|2022-07-21 16:45:00|992.5|992|992.4|991.9|992.8|992.3|992.2|991.7|284
1658422200000|2022-07-21 16:50:00|992.5|992|992.8|992.3|993.1|992.6|992.5|992|191
1658422500000|2022-07-21 16:55:00|992.9|992.4|992.9|992.4|993.1|992.6|992.6|992.1|168
1658422800000|2022-07-21 17:00:00|993|992.5|992.8|992.3|993.1|992.6|992.4|991.9|359
1658423100000|2022-07-21 17:05:00|992.7|992.2|992.7|992.2|993.2|992.7|992.6|992.1|168
1658423400000|2022-07-21 17:10:00|992.6|992.1|991.9|991.4|992.9|992.4|991.9|991.4|159
1658423700000|2022-07-21 17:15:00|992|991.5|992.6|992.1|992.9|992.4|991.9|991.4|303
1658424000000|2022-07-21 17:20:00|992.7|992.2|992.1|991.6|992.9|992.4|992|991.5|426
1658424300000|2022-07-21 17:25:00|992.2|991.7|992.3|991.8|992.4|991.9|991.7|991.2|178
1658424600000|2022-07-21 17:30:00|992.2|991.7|991.5|991|992.6|992.1|990.9|990.4|4353
1658424900000|2022-07-21 17:35:00|991.4|990.9|991.8|991.3|992|991.5|990.8|990.3|368
1658425200000|2022-07-21 17:40:00|991.7|991.2|992.1|991.6|992.2|991.7|991.7|991.2|366
1658425500000|2022-07-21 17:45:00|992|991.5|991.9|991.4|992.2|991.7|991.6|991.1|191
1658425800000|2022-07-21 17:50:00|992|991.5|991|990.5|992|991.5|991|990.5|207
1658426100000|2022-07-21 17:55:00|991.1|990.6|991.6|991.1|991.8|991.3|991|990.5|433
1658426400000|2022-07-21 18:00:00|991.5|991|991.7|991.2|992|991.5|991.4|990.9|462
1658426700000|2022-07-21 18:05:00|991.8|991.3|992.2|991.7|992.3|991.8|991.6|991.1|469
1658427000000|2022-07-21 18:10:00|992.1|991.6|992.7|992.2|992.7|992.2|992|991.5|312
1658427300000|2022-07-21 18:15:00|992.6|992.1|992.5|992|992.8|992.3|992.2|991.7|408
1658427600000|2022-07-21 18:20:00|992.6|992.1|992.6|992.1|992.7|992.2|992.4|991.9|204
1658427900000|2022-07-21 18:25:00|992.5|992|992.6|992.1|992.8|992.3|992.3|991.8|366
1658428200000|2022-07-21 18:30:00|992.5|992|992.4|991.9|992.9|992.4|992.4|991.9|470
1658428500000|2022-07-21 18:35:00|992.3|991.8|992.7|992.2|992.7|992.2|992.1|991.6|280
1658428800000|2022-07-21 18:40:00|992.6|992.1|992.3|991.8|993|992.5|992.3|991.8|311
1658429100000|2022-07-21 18:45:00|992.4|991.9|992.9|992.4|992.9|992.4|992.2|991.7|562
1658429400000|2022-07-21 18:50:00|993|992.5|993.3|992.8|993.3|992.8|992.9|992.4|505
1658429700000|2022-07-21 18:55:00|993.2|992.7|993.4|992.9|993.5|993|993.2|992.7|612
1658430000000|2022-07-21 19:00:00|993.5|993|994|993.5|994|993.5|993.3|992.8|1010
1658430300000|2022-07-21 19:05:00|993.9|993.4|994.6|994.1|994.7|994.2|993.8|993.3|638
1658430600000|2022-07-21 19:10:00|994.7|994.2|994.4|993.9|994.8|994.3|993.9|993.4|696
1658430900000|2022-07-21 19:15:00|994.3|993.8|994.5|994|994.6|994.1|994.1|993.6|598
1658431200000|2022-07-21 19:20:00|994.6|994.1|994.8|994.3|994.9|994.4|994.3|993.8|689
1658431500000|2022-07-21 19:25:00|994.9|994.4|995.4|994.9|995.4|994.9|994.9|994.4|636
1658431800000|2022-07-21 19:30:00|995.3|994.8|995.9|995.4|995.9|995.4|995.3|994.8|533
1658432100000|2022-07-21 19:35:00|995.8|995.3|995.6|995.1|996.3|995.8|995.6|995.1|684
1658432400000|2022-07-21 19:40:00|995.7|995.2|996.4|995.9|996.4|995.9|995.7|995.2|890
1658432700000|2022-07-21 19:45:00|996.5|996|996.3|995.8|996.6|996.1|996|995.5|1136
1658433000000|2022-07-21 19:50:00|996.5|996|997.1|996.6|997.2|996.7|996.5|996|2324
1658433300000|2022-07-21 19:55:00|997|996.5|997.5|997|997.7|997.2|996.8|996.3|7294
1658433600000|2022-07-21 20:00:00|997.7|996.5|997.2|996.2|997.7|996.7|997.2|996.2|724
1658433900000|2022-07-21 20:05:00|997.1|996.1|997.5|996.5|997.5|996.5|997.1|996.1|143
1658434200000|2022-07-21 20:10:00|997.4|996.4|996.7|995.7|997.5|996.5|996.7|995.7|213
1658434500000|2022-07-21 20:15:00|997|996|996.3|995.3|997.1|996.1|996.3|995.3|40
1658434800000|2022-07-21 20:20:00|996.2|995.2|996.3|995.3|996.5|995.5|995.8|994.8|54
1658435100000|2022-07-21 20:25:00|996.1|995.1|996.1|995.1|996.1|995.1|995.7|994.7|21
1658435400000|2022-07-21 20:30:00|996.6|995.6|996.5|995.5|996.6|995.6|996.5|995.5|3
1658435700000|2022-07-21 20:35:00|996.6|995.6|996.4|995.4|996.7|995.7|996.4|995.4|12
1658436000000|2022-07-21 20:40:00|996.5|995.5|996.2|995.2|996.5|995.5|996.1|995.1|15
1658436300000|2022-07-21 20:45:00|996.1|995.1|996.5|995.5|996.5|995.5|996.1|995.1|69
1658436600000|2022-07-21 20:50:00|996.4|995.4|996.2|995.2|996.5|995.5|996.2|995.2|25
1658436900000|2022-07-21 20:55:00|996.1|995.1|994.9|993.9|996.1|995.1|994.3|993.3|174
1658440800000|2022-07-21 22:00:00|995.6|993.6|994.6|992.6|995.7|993.7|994.6|992.6|0
1658441100000|2022-07-21 22:05:00|994.5|992.5|994.3|992.3|994.6|992.6|994|992|0
1658441400000|2022-07-21 22:10:00|994.4|992.4|994.3|992.3|994.5|992.5|994|992|0
1658441700000|2022-07-21 22:15:00|994.4|992.4|995|993|995|993|994.1|992.1|0
1658442000000|2022-07-21 22:20:00|994.9|992.9|994.9|992.9|995.6|993.6|994.9|992.9|0
1658442300000|2022-07-21 22:25:00|995|993|995.3|993.3|995.5|993.5|994.8|992.8|0
1658442600000|2022-07-21 22:30:00|995.5|993.5|995.4|993.4|995.7|993.7|995.1|993.1|0
1658442900000|2022-07-21 22:35:00|995.3|993.3|994.8|992.8|995.3|993.3|994.8|992.8|0
1658443200000|2022-07-21 22:40:00|994.9|992.9|994.9|992.9|995|993|994.8|992.8|0
1658443500000|2022-07-21 22:45:00|994.8|992.8|995|993|995.2|993.2|994.7|992.7|0
1658443800000|2022-07-21 22:50:00|995.1|993.1|994.8|992.8|995.1|993.1|994.7|992.7|0
1658444100000|2022-07-21 22:55:00|994.9|992.9|994.8|992.8|995|993|994.8|992.8|0
1658444400000|2022-07-21 23:00:00|994.9|992.9|994.8|992.8|994.9|992.9|994.7|992.7|0
1658444700000|2022-07-21 23:05:00|994.9|992.9|994.2|992.2|994.9|992.9|994.1|992.1|0
1658445000000|2022-07-21 23:10:00|994.1|992.1|994.1|992.1|994.4|992.4|994.1|992.1|0
1658445300000|2022-07-21 23:15:00|994.2|992.2|994|992|994.3|992.3|993.8|991.8|0
1658445600000|2022-07-21 23:20:00|993.9|991.9|994|992|994.1|992.1|993.8|991.8|0
1658445900000|2022-07-21 23:25:00|994.1|992.1|994.4|992.4|994.5|992.5|994.1|992.1|0
1658446200000|2022-07-21 23:30:00|994.3|992.3|994.5|992.5|994.7|992.7|994.1|992.1|0
1658446500000|2022-07-21 23:35:00|994.4|992.4|994.1|992.1|994.4|992.4|994|992|0
1658446800000|2022-07-21 23:40:00|994.2|992.2|994.4|992.4|994.4|992.4|994.2|992.2|0
1658447100000|2022-07-21 23:45:00|994.3|992.3|994.3|992.3|994.5|992.5|994|992|0
1658447400000|2022-07-21 23:50:00|994.2|992.2|993.8|991.8|994.3|992.3|993.7|991.7|0
1658447700000|2022-07-21 23:55:00|993.9|991.9|993.8|991.8|994|992|993.6|991.6|0
1658448000000|2022-07-22 00:00:00|993.7|991.7|990.7|989.7|997.9|996.9|990.7|989.7|27
1658448300000|2022-07-22 00:05:00|990.6|989.6|989.7|988.7|990.9|989.9|989.7|988.7|18
1658448600000|2022-07-22 00:10:00|989.8|988.8|993|992|993|992|989.8|988.8|113
1658448900000|2022-07-22 00:15:00|993.1|992.1|993.6|992.6|993.8|992.8|993.1|992.1|26
1658449200000|2022-07-22 00:20:00|993.5|992.5|993.8|992.8|993.8|992.8|993.4|992.4|44
1658449500000|2022-07-22 00:25:00|993.9|992.9|993.4|992.4|994.2|993.2|993.4|992.4|33
1658449800000|2022-07-22 00:30:00|993.6|992.6|993.1|992.1|993.6|992.6|993.1|992.1|20
1658450100000|2022-07-22 00:35:00|992.9|991.9|992.5|991.5|992.9|991.9|992.1|991.1|52
1658450400000|2022-07-22 00:40:00|992.4|991.4|992|991|992.4|991.4|992|991|24
1658450700000|2022-07-22 00:45:00|991.9|990.9|992.5|991.5|992.5|991.5|991.9|990.9|18
1658451000000|2022-07-22 00:50:00|992.2|991.2|992.1|991.1|992.3|991.3|992.1|991.1|22
1658451300000|2022-07-22 00:55:00|991.9|990.9|992.6|991.6|993.1|992.1|991.6|990.6|111
1658451600000|2022-07-22 01:00:00|992.7|991.7|991.9|990.9|993|992|991.8|990.8|94
1658451900000|2022-07-22 01:05:00|992.1|991.1|992.4|991.4|992.7|991.7|992.1|991.1|34
1658452200000|2022-07-22 01:10:00|992.2|991.2|993.2|992.2|993.2|992.2|991.8|990.8|73
1658452500000|2022-07-22 01:15:00|993.1|992.1|992.9|991.9|993.6|992.6|992.6|991.6|54
1658452800000|2022-07-22 01:20:00|992.8|991.8|993.4|992.4|993.5|992.5|992.6|991.6|33
1658453100000|2022-07-22 01:25:00|993.7|992.7|994.1|993.1|994.3|993.3|993.7|992.7|43
1658453400000|2022-07-22 01:30:00|994.4|993.4|994.5|993.5|994.9|993.9|994.3|993.3|28
1658453700000|2022-07-22 01:35:00|994.7|993.7|995.2|994.2|995.8|994.8|994.1|993.1|63
1658454000000|2022-07-22 01:40:00|995.3|994.3|996.8|995.8|998|997|995.3|994.3|104
1658454300000|2022-07-22 01:45:00|996.7|995.7|994.5|993.5|996.7|995.7|994.5|993.5|16
1658454600000|2022-07-22 01:50:00|994.1|993.1|994.8|993.8|994.8|993.8|993.8|992.8|32
1658454900000|2022-07-22 01:55:00|994.4|993.4|994.4|993.4|994.7|993.7|994.2|993.2|17
1658455200000|2022-07-22 02:00:00|994.7|993.7|994.5|993.5|994.7|993.7|993.9|992.9|19
1658455500000|2022-07-22 02:05:00|995.1|994.1|994.6|993.6|995.1|994.1|994.4|993.4|15
1658455800000|2022-07-22 02:10:00|993.9|992.9|993|992|993.9|992.9|992.8|991.8|54
1658456100000|2022-07-22 02:15:00|992.8|991.8|993.5|992.5|993.5|992.5|992.5|991.5|24
1658456400000|2022-07-22 02:20:00|993.6|992.6|993.2|992.2|994|993|992.8|991.8|45
1658456700000|2022-07-22 02:25:00|993.6|992.6|992.8|991.8|993.8|992.8|992.7|991.7|26
1658457000000|2022-07-22 02:30:00|992.7|991.7|992.2|991.2|992.9|991.9|992.1|991.1|79
1658457300000|2022-07-22 02:35:00|992|991|991|990|992|991|991|990|72
1658457600000|2022-07-22 02:40:00|990.9|989.9|991.6|990.6|991.6|990.6|990.9|989.9|76
1658457900000|2022-07-22 02:45:00|991.5|990.5|991|990|991.7|990.7|991|990|87
1658458200000|2022-07-22 02:50:00|990.9|989.9|991.1|990.1|991.6|990.6|990.6|989.6|46
1658458500000|2022-07-22 02:55:00|991.2|990.2|990.2|989.2|991.3|990.3|990.2|989.2|48
1658458800000|2022-07-22 03:00:00|990.4|989.4|990.9|989.9|991.1|990.1|990.4|989.4|54
1658459100000|2022-07-22 03:05:00|991|990|990.8|989.8|991|990|990.6|989.6|33
1658459400000|2022-07-22 03:10:00|991.1|990.1|991.2|990.2|991.3|990.3|990.9|989.9|35
1658459700000|2022-07-22 03:15:00|991.1|990.1|990.1|989.1|991.3|990.3|989.9|988.9|84
1658460000000|2022-07-22 03:20:00|990|989|990.3|989.3|990.4|989.4|989.7|988.7|87
1658460300000|2022-07-22 03:25:00|990.5|989.5|990.6|989.6|990.9|989.9|990.4|989.4|25
1658460600000|2022-07-22 03:30:00|990.7|989.7|990.9|989.9|991|990|990.6|989.6|37
1658460900000|2022-07-22 03:35:00|990.8|989.8|990.6|989.6|990.9|989.9|990.5|989.5|50
1658461200000|2022-07-22 03:40:00|990.3|989.3|990.6|989.6|990.6|989.6|990.2|989.2|57
1658461500000|2022-07-22 03:45:00|990.5|989.5|990.7|989.7|991|990|990.4|989.4|49
1658461800000|2022-07-22 03:50:00|990.5|989.5|990.6|989.6|990.8|989.8|990.4|989.4|56
1658462100000|2022-07-22 03:55:00|990.5|989.5|990.6|989.6|990.7|989.7|990.2|989.2|86
1658462400000|2022-07-22 04:00:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|8
1658462700000|2022-07-22 04:05:00|990.9|989.9|991.2|990.2|991.2|990.2|990.9|989.9|16
1658463000000|2022-07-22 04:10:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|3
1658463600000|2022-07-22 04:20:00|990.8|989.8|990.8|989.8|990.8|989.8|990.8|989.8|1
1658464200000|2022-07-22 04:30:00|990.4|989.4|990.2|989.2|990.4|989.4|990.2|989.2|5
1658465100000|2022-07-22 04:45:00|||||||||1
1658465400000|2022-07-22 04:50:00|990.3|989.3|990.3|989.3|990.3|989.3|990.2|989.2|9
1658465700000|2022-07-22 04:55:00|990.4|989.4|990.3|989.3|990.4|989.4|990.1|989.1|6
1658466000000|2022-07-22 05:00:00|990.2|989.2|990.8|989.8|990.9|989.9|989.4|988.4|65
1658466300000|2022-07-22 05:05:00|991.2|990.2|990.8|989.8|991.2|990.2|990.6|989.6|63
1658466600000|2022-07-22 05:10:00|990.6|989.6|989.4|988.4|990.6|989.6|988.8|987.8|51
1658466900000|2022-07-22 05:15:00|989.8|988.8|990.2|989.2|990.2|989.2|989.3|988.3|13
1658467200000|2022-07-22 05:20:00|990.3|989.3|990|989|990.4|989.4|989.8|988.8|22
1658467500000|2022-07-22 05:25:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|36
1658467800000|2022-07-22 05:30:00|990.2|989.2|989.3|988.3|990.2|989.2|989|988|412
1658468100000|2022-07-22 05:35:00|989.1|988.1|989.8|988.8|989.8|988.8|988.9|987.9|181
1658468400000|2022-07-22 05:40:00|989.6|988.6|989.3|988.3|989.7|988.7|988.9|987.9|13
1658468700000|2022-07-22 05:45:00|988.9|987.9|989.2|988.2|989.4|988.4|988.8|987.8|14
1658469000000|2022-07-22 05:50:00|989.1|988.1|988.9|987.9|989.1|988.1|988.9|987.9|9
1658469300000|2022-07-22 05:55:00|988.7|987.7|989.1|988.1|989.4|988.4|988.7|987.7|50
1658469600000|2022-07-22 06:00:00|989.2|988.2|989.7|988.7|990.1|989.1|989.1|988.1|57
1658469900000|2022-07-22 06:05:00|989.6|988.6|989.3|988.3|989.6|988.6|989.1|988.1|13
1658470200000|2022-07-22 06:10:00|989.2|988.2|990.3|989.3|990.4|989.4|989.2|988.2|7
1658470500000|2022-07-22 06:15:00|990|989|990|989|990.2|989.2|989.8|988.8|15
1658470800000|2022-07-22 06:20:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|40
1658471100000|2022-07-22 06:25:00|989.9|988.9|990.6|989.6|990.6|989.6|989.9|988.9|27
1658471400000|2022-07-22 06:30:00|990.8|989.8|991.7|990.7|991.8|990.8|990.6|989.6|71
1658471700000|2022-07-22 06:35:00|991.8|990.8|991.6|990.6|992.3|991.3|991.4|990.4|203
1658472000000|2022-07-22 06:40:00|991.7|990.7|991.9|990.9|992.1|991.1|991.4|990.4|32
1658472300000|2022-07-22 06:45:00|992.1|991.1|992.1|991.1|992.3|991.3|991.8|990.8|30
1658472600000|2022-07-22 06:50:00|992|991|991.6|990.6|992|991|991.5|990.5|21
1658472900000|2022-07-22 06:55:00|991.5|990.5|992|991|992|991|991.4|990.4|60
1658473200000|2022-07-22 07:00:00|992.4|991.4|991.7|990.7|992.4|991.4|991|990|431
1658473500000|2022-07-22 07:05:00|991.6|990.6|991.5|990.5|991.7|990.7|990.7|989.7|173
1658473800000|2022-07-22 07:10:00|991.6|990.6|992.1|991.1|992.1|991.1|991.2|990.2|117
1658474100000|2022-07-22 07:15:00|992.3|991.3|991.4|990.4|992.3|991.3|991.2|990.2|351
1658474400000|2022-07-22 07:20:00|991.3|990.3|991.4|990.4|992|991|991.2|990.2|93
1658474700000|2022-07-22 07:25:00|991.6|990.6|991.3|990.3|992.2|991.2|991.3|990.3|65
1658475000000|2022-07-22 07:30:00|990.8|989.8|990.1|989.1|991.2|990.2|989.8|988.8|583
1658475300000|2022-07-22 07:35:00|990.4|989.4|989.7|988.7|990.7|989.7|989.2|988.2|153
1658475600000|2022-07-22 07:40:00|989.6|988.6|989.5|988.5|989.8|988.8|989.4|988.4|209
1658475900000|2022-07-22 07:45:00|989.6|988.6|990.2|989.2|990.3|989.3|989.5|988.5|102
1658476200000|2022-07-22 07:50:00|990.1|989.1|989.8|988.8|990.2|989.2|989.4|988.4|94
1658476500000|2022-07-22 07:55:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|107
1658476800000|2022-07-22 08:00:00|990.2|989.2|990.1|989.1|990.5|989.5|989.9|988.9|59
1658477100000|2022-07-22 08:05:00|990.3|989.3|990|989|990.3|989.3|989.7|988.7|170
1658477400000|2022-07-22 08:10:00|989.9|988.9|990.9|989.9|990.9|989.9|989.6|988.6|179
1658477700000|2022-07-22 08:15:00|991|990|990.9|989.9|991.4|990.4|990.9|989.9|186
1658478000000|2022-07-22 08:20:00|991|990|991|990|991.1|990.1|990.6|989.6|175
1658478300000|2022-07-22 08:25:00|990.9|989.9|991.4|990.4|991.4|990.4|990.9|989.9|236
1658478600000|2022-07-22 08:30:00|991.5|990.5|991.2|990.2|992.4|991.4|990.9|989.9|290
1658478900000|2022-07-22 08:35:00|991.3|990.3|991.7|990.7|991.9|990.9|991.3|990.3|105
1658479200000|2022-07-22 08:40:00|991.8|990.8|991.6|990.6|992.2|991.2|991.6|990.6|102
1658479500000|2022-07-22 08:45:00|991.7|990.7|991.6|990.6|992|991|991.4|990.4|47
1658479800000|2022-07-22 08:50:00|991.5|990.5|991.7|990.7|992|991|991.5|990.5|111
1658480100000|2022-07-22 08:55:00|991.8|990.8|991.7|990.7|991.8|990.8|991.5|990.5|59
1658480400000|2022-07-22 09:00:00|991.6|990.6|992.1|991.1|992.4|991.4|991.6|990.6|111
1658480700000|2022-07-22 09:05:00|992.2|991.2|992.3|991.3|992.9|991.9|992.2|991.2|227
1658481000000|2022-07-22 09:10:00|992.2|991.2|992.4|991.4|993.1|992.1|992.2|991.2|257
1658481300000|2022-07-22 09:15:00|992.3|991.3|993.1|992.1|993.1|992.1|992.3|991.3|184
1658481600000|2022-07-22 09:20:00|993.2|992.2|992.8|991.8|993.2|992.2|992.7|991.7|82
1658481900000|2022-07-22 09:25:00|992.7|991.7|992.5|991.5|992.7|991.7|992.2|991.2|283
1658482200000|2022-07-22 09:30:00|992.6|991.6|992.4|991.4|993|992|992.4|991.4|259
1658482500000|2022-07-22 09:35:00|992.5|991.5|992.3|991.3|992.6|991.6|992.1|991.1|78
1658482800000|2022-07-22 09:40:00|992.4|991.4|992.4|991.4|992.8|991.8|992.4|991.4|64
1658483100000|2022-07-22 09:45:00|992.5|991.5|992.6|991.6|992.6|991.6|992.4|991.4|24
1658483400000|2022-07-22 09:50:00|992.7|991.7|992.7|991.7|992.8|991.8|992.5|991.5|88
1658483700000|2022-07-22 09:55:00|992.6|991.6|992.5|991.5|992.9|991.9|992.4|991.4|84
1658484000000|2022-07-22 10:00:00|992.6|991.6|993.2|992.2|993.2|992.2|992.4|991.4|42
1658484300000|2022-07-22 10:05:00|993.1|992.1|992.6|991.6|993.1|992.1|992.5|991.5|73
1658484600000|2022-07-22 10:10:00|992.7|991.7|992.1|991.1|992.7|991.7|991.9|990.9|63
1658484900000|2022-07-22 10:15:00|992|991|992.1|991.1|992.1|991.1|991.8|990.8|152
1658485200000|2022-07-22 10:20:00|992.2|991.2|992.2|991.2|992.3|991.3|992|991|94
1658485500000|2022-07-22 10:25:00|992.1|991.1|992.2|991.2|992.3|991.3|992|991|54
1658485800000|2022-07-22 10:30:00|992.1|991.1|992.5|991.5|992.5|991.5|992|991|73
1658486100000|2022-07-22 10:35:00|992.6|991.6|992.8|991.8|992.8|991.8|992.5|991.5|127
1658486400000|2022-07-22 10:40:00|992.9|991.9|993.1|992.1|993.1|992.1|992.7|991.7|204
1658486700000|2022-07-22 10:45:00|993.2|992.2|993.4|992.4|993.4|992.4|993.1|992.1|150
1658487000000|2022-07-22 10:50:00|993.5|992.5|993.2|992.2|993.6|992.6|993.2|992.2|66
1658487300000|2022-07-22 10:55:00|993.3|992.3|992.9|991.9|993.4|992.4|992.9|991.9|161
1658487600000|2022-07-22 11:00:00|992.8|991.8|992.6|991.6|992.9|991.9|992.2|991.2|462
1658487900000|2022-07-22 11:05:00|992.5|991.5|992.4|991.4|992.5|991.5|992.1|991.1|115
1658488200000|2022-07-22 11:10:00|992.3|991.3|992.4|991.4|992.4|991.4|992.1|991.1|84
1658488500000|2022-07-22 11:15:00|992.3|991.3|992.5|991.5|992.7|991.7|992.3|991.3|93
1658488800000|2022-07-22 11:20:00|992.4|991.4|992.3|991.3|992.7|991.7|992.3|991.3|196
1658489100000|2022-07-22 11:25:00|992.4|991.4|992.9|991.9|992.9|991.9|992.4|991.4|176
1658489400000|2022-07-22 11:30:00|993|992|992.6|991.6|993|992|992.3|991.3|98
1658489700000|2022-07-22 11:35:00|992.7|991.7|993.1|992.1|993.1|992.1|992.5|991.5|161
1658490000000|2022-07-22 11:40:00|993|992|993.3|992.3|993.7|992.7|992.8|991.8|183
1658490300000|2022-07-22 11:45:00|993.4|992.4|993.6|992.6|993.9|992.9|993.3|992.3|177
1658490600000|2022-07-22 11:50:00|993.4|992.4|993.9|992.9|993.9|992.9|993.3|992.3|154
1658490900000|2022-07-22 11:55:00|994|993|994.2|993.2|994.2|993.2|993.7|992.7|586
1658491200000|2022-07-22 12:00:00|994.1|993.1|993.8|992.8|994.3|993.3|993.6|992.6|223
1658491500000|2022-07-22 12:05:00|993.9|992.9|994|993|994.2|993.2|993.9|992.9|109
1658491800000|2022-07-22 12:10:00|994.1|993.1|994.6|993.6|994.6|993.6|994.1|993.1|156
1658492100000|2022-07-22 12:15:00|994.5|993.5|994.8|993.8|994.8|993.8|994.3|993.3|228
1658492400000|2022-07-22 12:20:00|994.7|993.7|995.2|994.2|995.3|994.3|994.6|993.6|385
1658492700000|2022-07-22 12:25:00|995.1|994.1|994.7|993.7|995.3|994.3|994.7|993.7|151
1658493000000|2022-07-22 12:30:00|994.8|993.8|994.6|993.6|994.9|993.9|994.6|993.6|95
1658493300000|2022-07-22 12:35:00|994.5|993.5|994.4|993.4|994.6|993.6|994.2|993.2|159
1658493600000|2022-07-22 12:40:00|994.3|993.3|994.3|993.3|994.4|993.4|994.1|993.1|140
1658493900000|2022-07-22 12:45:00|994.2|993.2|994.3|993.3|994.5|993.5|994.1|993.1|137
1658494200000|2022-07-22 12:50:00|994.2|993.2|994.5|993.5|994.6|993.6|994|993|245
1658494500000|2022-07-22 12:55:00|994.4|993.4|994.2|993.2|994.4|993.4|994.2|993.2|86
1658494800000|2022-07-22 13:00:00|994.3|993.3|994.8|993.8|994.8|993.8|994.2|993.2|152
1658495100000|2022-07-22 13:05:00|994.9|993.9|995.1|994.1|995.2|994.2|994.6|993.6|175
1658495400000|2022-07-22 13:10:00|995.2|994.2|995.3|994.3|995.3|994.3|994.7|993.7|115
1658495700000|2022-07-22 13:15:00|995.2|994.2|995.2|994.2|995.3|994.3|995|994|68
1658496000000|2022-07-22 13:20:00|995.3|994.3|995.4|994.4|995.6|994.6|995.1|994.1|236
1658496300000|2022-07-22 13:25:00|995.5|994.5|995.4|994.4|995.9|994.9|995.4|994.4|398
1658496600000|2022-07-22 13:30:00|995.1|994.6|993.3|992.8|995.4|994.9|992.8|992.3|4073
1658496900000|2022-07-22 13:35:00|993.2|992.7|994.3|993.8|994.5|994|992.7|992.2|2803
1658497200000|2022-07-22 13:40:00|994.2|993.7|994.9|994.4|995.4|994.9|994.1|993.6|1112
1658497500000|2022-07-22 13:45:00|995.5|995|995.3|994.8|996.7|996.2|994.1|993.6|3871
1658497800000|2022-07-22 13:50:00|995.2|994.7|993.4|992.9|996.3|995.8|992.6|992.1|3721
1658498100000|2022-07-22 13:55:00|993.3|992.8|992.4|991.9|993.9|993.4|992.3|991.8|1482
1658498400000|2022-07-22 14:00:00|992.3|991.8|992.2|991.7|992.7|992.2|991.5|991|1969
1658498700000|2022-07-22 14:05:00|992.3|991.8|990.5|990|992.3|991.8|990.2|989.7|2926
1658499000000|2022-07-22 14:10:00|990.3|989.8|992|991.5|992.3|991.8|990.3|989.8|1596
1658499300000|2022-07-22 14:15:00|991.9|991.4|992.8|992.3|993.5|993|991.9|991.4|1813
1658499600000|2022-07-22 14:20:00|992.9|992.4|991.4|990.9|992.9|992.4|991|990.5|2491
1658499900000|2022-07-22 14:25:00|991.5|991|991.7|991.2|991.7|991.2|989.7|989.2|2744
1658500200000|2022-07-22 14:30:00|991.6|991.1|991.6|991.1|992|991.5|991|990.5|1040
1658500500000|2022-07-22 14:35:00|991.5|991|992.2|991.7|992.6|992.1|991.4|990.9|1817
1658500800000|2022-07-22 14:40:00|992.1|991.6|992.3|991.8|992.9|992.4|991.6|991.1|1574
1658501100000|2022-07-22 14:45:00|992.2|991.7|992.7|992.2|993|992.5|992.1|991.6|1651
1658501400000|2022-07-22 14:50:00|992.6|992.1|993.1|992.6|993.4|992.9|992.3|991.8|1010
1658501700000|2022-07-22 14:55:00|993.2|992.7|992.9|992.4|993.6|993.1|992.7|992.2|1465
1658502000000|2022-07-22 15:00:00|992.7|992.2|991.8|991.3|993.6|993.1|991.8|991.3|1930
1658502300000|2022-07-22 15:05:00|991.7|991.2|992.2|991.7|992.4|991.9|991.5|991|688
1658502600000|2022-07-22 15:10:00|992.1|991.6|993.2|992.7|993.4|992.9|991.9|991.4|926
1658502900000|2022-07-22 15:15:00|993.1|992.6|992.3|991.8|993.1|992.6|991.7|991.2|1170
1658503200000|2022-07-22 15:20:00|992.2|991.7|991.3|990.8|992.3|991.8|991.3|990.8|1948
1658503500000|2022-07-22 15:25:00|991.4|990.9|991.6|991.1|992.1|991.6|991.2|990.7|2329
1658503800000|2022-07-22 15:30:00|991.7|991.2|991|990.5|991.9|991.4|990.8|990.3|2346
1658504100000|2022-07-22 15:35:00|990.9|990.4|990.2|989.7|991.2|990.7|989.6|989.1|1943
1658504400000|2022-07-22 15:40:00|990.3|989.8|989.8|989.3|990.5|990|989.2|988.7|808
1658504700000|2022-07-22 15:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.4|988.9|624
1658505000000|2022-07-22 15:50:00|989.7|989.2|990|989.5|990.4|989.9|989.4|988.9|484
1658505300000|2022-07-22 15:55:00|989.9|989.4|989.8|989.3|989.9|989.4|989.3|988.8|520
1658505600000|2022-07-22 16:00:00|990.1|989.6|989.6|989.1|990.2|989.7|989.1|988.6|456
1658505900000|2022-07-22 16:05:00|989.5|989|989.4|988.9|990|989.5|989.2|988.7|434
1658506200000|2022-07-22 16:10:00|989.3|988.8|988.8|988.3|989.3|988.8|988.5|988|599
1658506500000|2022-07-22 16:15:00|988.9|988.4|989|988.5|989.4|988.9|988.9|988.4|358
1658506800000|2022-07-22 16:20:00|989.1|988.6|988.9|988.4|989.3|988.8|988.5|988|497
1658507100000|2022-07-22 16:25:00|988.8|988.3|988.8|988.3|989.1|988.6|988.2|987.7|933
1658507400000|2022-07-22 16:30:00|988.9|988.4|989.9|989.4|990|989.5|988.8|988.3|513
1658507700000|2022-07-22 16:35:00|989.8|989.3|989.4|988.9|989.8|989.3|989.1|988.6|247
1658508000000|2022-07-22 16:40:00|989.3|988.8|988.6|988.1|989.6|989.1|988.5|988|846
1658508300000|2022-07-22 16:45:00|988.5|988|988.8|988.3|989.2|988.7|988.4|987.9|525
1658508600000|2022-07-22 16:50:00|988.9|988.4|988.7|988.2|989.2|988.7|988.7|988.2|391
1658508900000|2022-07-22 16:55:00|988.8|988.3|988.1|987.6|988.8|988.3|988|987.5|368
1658509200000|2022-07-22 17:00:00|988|987.5|987.1|986.6|988|987.5|987.1|986.6|577
1658509500000|2022-07-22 17:05:00|987|986.5|987.6|987.1|987.7|987.2|987|986.5|640
1658509800000|2022-07-22 17:10:00|987.5|987|986.2|985.7|987.6|987.1|986.2|985.7|948
1658510100000|2022-07-22 17:15:00|986.1|985.6|985.8|985.3|986.5|986|985.5|985|901
1658510400000|2022-07-22 17:20:00|985.7|985.2|985.2|984.7|986.1|985.6|985.2|984.7|447
1658510700000|2022-07-22 17:25:00|985.1|984.6|985.1|984.6|985.3|984.8|984.9|984.4|798
1658511000000|2022-07-22 17:30:00|985.2|984.7|984.1|983.6|985.2|984.7|984|983.5|897
1658511300000|2022-07-22 17:35:00|984.2|983.7|984.4|983.9|984.5|984|983.6|983.1|562
1658511600000|2022-07-22 17:40:00|984.3|983.8|984.7|984.2|984.9|984.4|984.1|983.6|625
1658511900000|2022-07-22 17:45:00|984.9|984.4|984.8|984.3|985.2|984.7|984.4|983.9|476
1658512200000|2022-07-22 17:50:00|984.7|984.2|984.4|983.9|984.8|984.3|984.1|983.6|508
1658512500000|2022-07-22 17:55:00|984.3|983.8|984.8|984.3|985|984.5|984.3|983.8|759
1658512800000|2022-07-22 18:00:00|984.9|984.4|983.7|983.2|984.9|984.4|983.7|983.2|457
1658513100000|2022-07-22 18:05:00|983.6|983.1|983.4|982.9|983.9|983.4|983.2|982.7|703
1658513400000|2022-07-22 18:10:00|983.3|982.8|983.1|982.6|983.3|982.8|982.7|982.2|420
1658513700000|2022-07-22 18:15:00|982.9|982.4|983.7|983.2|983.8|983.3|982.9|982.4|290
1658514000000|2022-07-22 18:20:00|983.6|983.1|983.3|982.8|983.7|983.2|983.3|982.8|255
1658514300000|2022-07-22 18:25:00|983.1|982.6|983.3|982.8|983.3|982.8|982.7|982.2|353
1658514600000|2022-07-22 18:30:00|983.2|982.7|983.2|982.7|983.5|983|982.1|981.6|747
1658514900000|2022-07-22 18:35:00|983.3|982.8|982.9|982.4|983.3|982.8|982.5|982|472
1658515200000|2022-07-22 18:40:00|982.8|982.3|982.5|982|983|982.5|982.4|981.9|903
1658515500000|2022-07-22 18:45:00|982.4|981.9|982.9|982.4|983.1|982.6|982.4|981.9|366
1658515800000|2022-07-22 18:50:00|982.8|982.3|983.4|982.9|983.5|983|982.7|982.2|252
1658516100000|2022-07-22 18:55:00|983.5|983|983.5|983|983.8|983.3|983.4|982.9|330
1658516400000|2022-07-22 19:00:00|983.4|982.9|983.9|983.4|984|983.5|983.2|982.7|262
1658516700000|2022-07-22 19:05:00|983.8|983.3|983.7|983.2|984.2|983.7|983.5|983|529
1658517000000|2022-07-22 19:10:00|983.8|983.3|984.7|984.2|984.7|984.2|983.5|983|340
1658517300000|2022-07-22 19:15:00|984.6|984.1|984.8|984.3|984.9|984.4|984.3|983.8|400
1658517600000|2022-07-22 19:20:00|984.7|984.2|985.4|984.9|985.4|984.9|984.7|984.2|189
1658517900000|2022-07-22 19:25:00|985.3|984.8|985.3|984.8|985.5|985|984.8|984.3|517
1658518200000|2022-07-22 19:30:00|985.4|984.9|984.7|984.2|985.4|984.9|984.7|984.2|306
1658518500000|2022-07-22 19:35:00|984.6|984.1|984.6|984.1|985|984.5|984.5|984|261
1658518800000|2022-07-22 19:40:00|984.7|984.2|985.1|984.6|985.2|984.7|984.6|984.1|773
1658519100000|2022-07-22 19:45:00|985|984.5|985|984.5|985.4|984.9|984.2|983.7|1763
1658519400000|2022-07-22 19:50:00|985.1|984.6|985.5|985|985.7|985.2|984.8|984.3|1810
1658519700000|2022-07-22 19:55:00|985.6|985.1|986.4|985.9|986.6|986.1|985.5|985|5071
1658520000000|2022-07-22 20:00:00|986.6|985.6|986.3|985.3|986.8|985.8|985.9|984.9|1036
1658520300000|2022-07-22 20:05:00|986.4|985.4|986.1|985.1|986.4|985.4|986|985|46
1658520600000|2022-07-22 20:10:00|986.2|985.2|986.4|985.4|986.5|985.5|986.2|985.2|29
1658520900000|2022-07-22 20:15:00|986.2|985.2|986.5|985.5|986.7|985.7|985.7|984.7|128
1658521200000|2022-07-22 20:20:00|986.7|985.7|986.8|985.8|986.8|985.8|986.6|985.6|12
1658521500000|2022-07-22 20:25:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|22
1658522100000|2022-07-22 20:35:00|987|986|987|986|987|986|987|986|1
1658522700000|2022-07-22 20:45:00|986.9|985.9|987.9|986.9|988|987|986.9|985.9|92
1658523000000|2022-07-22 20:50:00|988|987|987.6|986.6|988|987|987.2|986.2|21
1658523300000|2022-07-22 20:55:00|987.4|986.4|986.9|984.9|987.4|986.4|986.2|984.9|45
1658700300000|2022-07-24 22:05:00|985.4|983.4|987.5|986.5|987.5|986.5|984.9|982.9|39
1658700600000|2022-07-24 22:10:00|987.4|986.4|987.5|986.5|987.6|986.6|987.3|986.3|53
1658701200000|2022-07-24 22:20:00|987|986|985.8|984.8|987|986|985.8|984.8|23
1658701500000|2022-07-24 22:25:00|986|985|986.6|985.6|986.7|985.7|986|985|57
1658701800000|2022-07-24 22:30:00|986.8|985.8|986.6|985.6|986.8|985.8|986.6|985.6|8
1658702400000|2022-07-24 22:40:00|988.5|987.5|988.3|987.3|988.5|987.5|988.3|987.3|36
1658702700000|2022-07-24 22:45:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|15
1658703300000|2022-07-24 22:55:00|986.9|985.9|986.8|985.8|986.9|985.9|986.8|985.8|23
1658703600000|2022-07-24 23:00:00|987.1|986.1|987.2|986.2|987.4|986.4|987.1|986.1|16
1658703900000|2022-07-24 23:05:00|||||||||9
1658704800000|2022-07-24 23:20:00|988.4|987.4|988.9|987.9|988.9|987.9|988.3|987.3|21
1658705100000|2022-07-24 23:25:00|989.4|988.4|988.9|987.9|989.4|988.4|988.9|987.9|33
1658705400000|2022-07-24 23:30:00|988.5|987.5|988.5|987.5|988.5|987.5|988.5|987.5|1
1658705700000|2022-07-24 23:35:00|988.4|987.4|988.3|987.3|988.4|987.4|988.3|987.3|3
1658706000000|2022-07-24 23:40:00|988|987|988|987|988|987|988|987|1
1658706300000|2022-07-24 23:45:00|||||||||4
1658706600000|2022-07-24 23:50:00|988.7|987.7|988.7|987.7|988.7|987.7|988.7|987.7|4
1658706900000|2022-07-24 23:55:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|1
1658707200000|2022-07-25 00:00:00|988.4|987.4|988.4|987.4|988.8|987.8|987.8|986.8|50
1658707500000|2022-07-25 00:05:00|988.2|987.2|988.4|987.4|988.4|987.4|987.2|986.2|114
1658707800000|2022-07-25 00:10:00|988.5|987.5|988.3|987.3|988.6|987.6|988.2|987.2|47
1658708100000|2022-07-25 00:15:00|988.2|987.2|988.5|987.5|989|988|987.9|986.9|34
1658708400000|2022-07-25 00:20:00|988.8|987.8|988.8|987.8|989|988|988.7|987.7|58
1658708700000|2022-07-25 00:25:00|988.5|987.5|988.3|987.3|988.9|987.9|988.3|987.3|6
1658709000000|2022-07-25 00:30:00|988.1|987.1|987.5|986.5|988.5|987.5|987.5|986.5|7
1658709300000|2022-07-25 00:35:00|987.6|986.6|986.7|985.7|987.6|986.6|986.7|985.7|6
1658709600000|2022-07-25 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.4|985.4|11
1658709900000|2022-07-25 00:45:00|986.6|985.6|986.5|985.5|986.7|985.7|986|985|26
1658710200000|2022-07-25 00:50:00|986|985|986|985|986.3|985.3|985.8|984.8|11
1658710500000|2022-07-25 00:55:00|986.2|985.2|985|984|986.2|985.2|985|984|22
1658710800000|2022-07-25 01:00:00|985.1|984.1|985.2|984.2|985.5|984.5|984.6|983.6|33
1658711100000|2022-07-25 01:05:00|985|984|984.6|983.6|985|984|984.4|983.4|23
1658711400000|2022-07-25 01:10:00|985|984|985.7|984.7|985.7|984.7|985|984|24
1658711700000|2022-07-25 01:15:00|985.9|984.9|988.7|987.7|988.9|987.9|984.9|983.9|98
1658712000000|2022-07-25 01:20:00|989.2|988.2|988.3|987.3|989.9|988.9|988.3|987.3|134
1658712300000|2022-07-25 01:25:00|988.6|987.6|987.6|986.6|989.3|988.3|987.6|986.6|24
1658712600000|2022-07-25 01:30:00|987.5|986.5|987.6|986.6|988.3|987.3|987.2|986.2|51
1658712900000|2022-07-25 01:35:00|988.1|987.1|987.3|986.3|988.4|987.4|987.3|986.3|26
1658713200000|2022-07-25 01:40:00|986.6|985.6|986.7|985.7|987|986|986|985|12
1658713500000|2022-07-25 01:45:00|987|986|985.6|984.6|987.4|986.4|985.6|984.6|15
1658713800000|2022-07-25 01:50:00|985.3|984.3|985.8|984.8|986.1|985.1|985.3|984.3|9
1658714100000|2022-07-25 01:55:00|986|985|985.8|984.8|986.7|985.7|985.8|984.8|10
1658714400000|2022-07-25 02:00:00|985.9|984.9|986.6|985.6|987.1|986.1|985.9|984.9|29
1658714700000|2022-07-25 02:05:00|986.7|985.7|985|984|986.7|985.7|985|984|17
1658715000000|2022-07-25 02:10:00|985.1|984.1|986.2|985.2|986.2|985.2|985.1|984.1|13
1658715300000|2022-07-25 02:15:00|987|986|985.4|984.4|987|986|985.3|984.3|5
1658715600000|2022-07-25 02:20:00|986.1|985.1|987|986|987|986|986.1|985.1|6
1658715900000|2022-07-25 02:25:00|986.6|985.6|986.1|985.1|986.6|985.6|985.8|984.8|16
1658716200000|2022-07-25 02:30:00|985.8|984.8|986.1|985.1|986.6|985.6|985.8|984.8|7
1658716500000|2022-07-25 02:35:00|986|985|986.2|985.2|986.2|985.2|985.5|984.5|6
1658716800000|2022-07-25 02:40:00|986.8|985.8|986.8|985.8|987|986|986.8|985.8|4
1658717100000|2022-07-25 02:45:00|986.6|985.6|986.8|985.8|986.8|985.8|986.2|985.2|5
1658717400000|2022-07-25 02:50:00|987.5|986.5|987.9|986.9|988.4|987.4|987.5|986.5|15
1658717700000|2022-07-25 02:55:00|987.8|986.8|988|987|988.1|987.1|987.6|986.6|6
1658718000000|2022-07-25 03:00:00|987.8|986.8|987.2|986.2|987.8|986.8|987.2|986.2|4
1658718300000|2022-07-25 03:05:00|987|986|987.4|986.4|987.4|986.4|987|986|2
1658718600000|2022-07-25 03:10:00|987.8|986.8|986.8|985.8|987.8|986.8|986.8|985.8|12
1658718900000|2022-07-25 03:15:00|987|986|987.5|986.5|987.5|986.5|986.6|985.6|7
1658719200000|2022-07-25 03:20:00|987.3|986.3|986.5|985.5|987.3|986.3|986.4|985.4|8
1658719500000|2022-07-25 03:25:00|987.1|986.1|985.9|984.9|987.1|986.1|985.9|984.9|7
1658719800000|2022-07-25 03:30:00|985.8|984.8|985.7|984.7|986.1|985.1|985.6|984.6|12
1658720100000|2022-07-25 03:35:00|985.6|984.6|986|985|986.1|985.1|985.6|984.6|5
1658720400000|2022-07-25 03:40:00|985.8|984.8|986.2|985.2|986.2|985.2|985.8|984.8|13
1658720700000|2022-07-25 03:45:00|986.1|985.1|986.5|985.5|986.5|985.5|985.9|984.9|6
1658721000000|2022-07-25 03:50:00|986.9|985.9|987.1|986.1|987.4|986.4|986.9|985.9|5
1658721300000|2022-07-25 03:55:00|987.4|986.4|987.5|986.5|987.7|986.7|987.1|986.1|5
1658721600000|2022-07-25 04:00:00|987.4|986.4|987.2|986.2|987.4|986.4|987.2|986.2|2
1658722200000|2022-07-25 04:10:00|987.6|986.6|987.2|986.2|987.6|986.6|987.2|986.2|7
1658722500000|2022-07-25 04:15:00|987.1|986.1|987.1|986.1|987.1|986.1|987|986|9
1658722800000|2022-07-25 04:20:00|987|986|987|986|987|986|987|986|2
1658723100000|2022-07-25 04:25:00|987.1|986.1|987.2|986.2|987.2|986.2|987.1|986.1|10
1658723400000|2022-07-25 04:30:00|987.3|986.3|987.4|986.4|987.4|986.4|987.3|986.3|20
1658723700000|2022-07-25 04:35:00|987.6|986.6|987.7|986.7|987.8|986.8|987.6|986.6|25
1658724000000|2022-07-25 04:40:00|987.6|986.6|987.6|986.6|987.6|986.6|987.6|986.6|12
1658724300000|2022-07-25 04:45:00|987|986|987|986|987|986|987|986|10
1658724900000|2022-07-25 04:55:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|2
1658725200000|2022-07-25 05:00:00|987|986|987|986|987.2|986.2|986.8|985.8|12
1658725500000|2022-07-25 05:05:00|986.8|985.8|987|986|987|986|986.8|985.8|4
1658725800000|2022-07-25 05:10:00|987.1|986.1|986.3|985.3|987.1|986.1|986.2|985.2|8
1658726100000|2022-07-25 05:15:00|986|985|986|985|986|985|985.7|984.7|13
1658726400000|2022-07-25 05:20:00|986.2|985.2|986.2|985.2|986.2|985.2|986.2|985.2|2
1658726700000|2022-07-25 05:25:00|986|985|986.1|985.1|986.1|985.1|986|985|3
1658727000000|2022-07-25 05:30:00|985.8|984.8|985.5|984.5|985.8|984.8|985.2|984.2|28
1658727300000|2022-07-25 05:35:00|986|985|986|985|986.2|985.2|986|985|11
1658727600000|2022-07-25 05:40:00|985.7|984.7|985.4|984.4|985.7|984.7|985.3|984.3|19
1658727900000|2022-07-25 05:45:00|985.2|984.2|984.1|983.1|985.3|984.3|984.1|983.1|29
1658728200000|2022-07-25 05:50:00|983.9|982.9|984.3|983.3|984.4|983.4|983.7|982.7|40
1658728500000|2022-07-25 05:55:00|984.4|983.4|985.1|984.1|985.1|984.1|984.4|983.4|7
1658728800000|2022-07-25 06:00:00|985.4|984.4|985.6|984.6|985.6|984.6|985|984|19
1658729100000|2022-07-25 06:05:00|985.5|984.5|987.5|986.5|987.5|986.5|985.5|984.5|58
1658729400000|2022-07-25 06:10:00|988.2|987.2|988.6|987.6|989|988|988|987|73
1658729700000|2022-07-25 06:15:00|989|988|988.8|987.8|989.1|988.1|988.6|987.6|9
1658730000000|2022-07-25 06:20:00|987.4|986.4|987.4|986.4|987.4|986.4|987.1|986.1|10
1658730300000|2022-07-25 06:25:00|987|986|987|986|987.1|986.1|986.9|985.9|10
1658730600000|2022-07-25 06:30:00|986.4|985.4|986.7|985.7|986.7|985.7|986|985|25
1658730900000|2022-07-25 06:35:00|986.8|985.8|986.1|985.1|986.8|985.8|985.8|984.8|18
1658731200000|2022-07-25 06:40:00|986|985|986.1|985.1|986.2|985.2|986|985|7
1658731500000|2022-07-25 06:45:00|986.2|985.2|986.6|985.6|986.6|985.6|986.2|985.2|9
1658731800000|2022-07-25 06:50:00|986.8|985.8|987|986|987.4|986.4|986.8|985.8|106
1658732100000|2022-07-25 06:55:00|987.1|986.1|987.3|986.3|987.4|986.4|986.8|985.8|114
1658732400000|2022-07-25 07:00:00|987.5|986.5|986.9|985.9|987.6|986.6|986.5|985.5|488
1658732700000|2022-07-25 07:05:00|986.8|985.8|986.6|985.6|986.9|985.9|986.1|985.1|216
1658733000000|2022-07-25 07:10:00|986.7|985.7|987.1|986.1|987.2|986.2|986.2|985.2|294
1658733300000|2022-07-25 07:15:00|987|986|986|985|987|986|985.9|984.9|110
1658733600000|2022-07-25 07:20:00|985.9|984.9|986.4|985.4|986.5|985.5|985.1|984.1|724
1658733900000|2022-07-25 07:25:00|986.6|985.6|986.2|985.2|987.2|986.2|986.1|985.1|71
1658734200000|2022-07-25 07:30:00|986.1|985.1|986.8|985.8|986.8|985.8|985.8|984.8|64
1658734500000|2022-07-25 07:35:00|986.7|985.7|986.1|985.1|986.9|985.9|986|985|59
1658734800000|2022-07-25 07:40:00|986.2|985.2|987.2|986.2|987.2|986.2|986.1|985.1|93
1658735100000|2022-07-25 07:45:00|986.9|985.9|986.8|985.8|987.5|986.5|986.8|985.8|72
1658735400000|2022-07-25 07:50:00|986.7|985.7|986.4|985.4|987.1|986.1|986.4|985.4|54
1658735700000|2022-07-25 07:55:00|986.5|985.5|986|985|986.6|985.6|986|985|171
1658736000000|2022-07-25 08:00:00|985.9|984.9|986.8|985.8|986.9|985.9|985.7|984.7|195
1658736300000|2022-07-25 08:05:00|986.7|985.7|987.1|986.1|988|987|986.6|985.6|110
1658736600000|2022-07-25 08:10:00|987.2|986.2|986.8|985.8|987.4|986.4|986.8|985.8|108
1658736900000|2022-07-25 08:15:00|986.9|985.9|987.2|986.2|987.5|986.5|986.9|985.9|68
1658737200000|2022-07-25 08:20:00|987|986|987.7|986.7|987.9|986.9|987|986|83
1658737500000|2022-07-25 08:25:00|987.6|986.6|987.3|986.3|987.9|986.9|987.2|986.2|233
1658737800000|2022-07-25 08:30:00|987.4|986.4|987.8|986.8|987.9|986.9|987|986|167
1658738100000|2022-07-25 08:35:00|987.7|986.7|989.4|988.4|989.5|988.5|987.7|986.7|591
1658738400000|2022-07-25 08:40:00|989.3|988.3|989.1|988.1|989.7|988.7|989.1|988.1|220
1658738700000|2022-07-25 08:45:00|989.3|988.3|989.4|988.4|989.9|988.9|989.2|988.2|164
1658739000000|2022-07-25 08:50:00|989.3|988.3|989.4|988.4|989.6|988.6|989.2|988.2|152
1658739300000|2022-07-25 08:55:00|989.3|988.3|989.4|988.4|989.7|988.7|989.1|988.1|53
1658739600000|2022-07-25 09:00:00|989.5|988.5|989.7|988.7|989.7|988.7|989.3|988.3|65
1658739900000|2022-07-25 09:05:00|989.9|988.9|990.6|989.6|991|990|989.9|988.9|154
1658740200000|2022-07-25 09:10:00|990.7|989.7|990.5|989.5|991|990|990.4|989.4|120
1658740500000|2022-07-25 09:15:00|990.7|989.7|991|990|991.1|990.1|990.4|989.4|111
1658740800000|2022-07-25 09:20:00|990.9|989.9|991.4|990.4|991.4|990.4|990.8|989.8|112
1658741100000|2022-07-25 09:25:00|991.3|990.3|990.7|989.7|991.5|990.5|990.7|989.7|63
1658741400000|2022-07-25 09:30:00|990.6|989.6|990.9|989.9|991.1|990.1|990.6|989.6|80
1658741700000|2022-07-25 09:35:00|991|990|991.4|990.4|991.5|990.5|991|990|36
1658742000000|2022-07-25 09:40:00|991.5|990.5|991.3|990.3|991.6|990.6|991.3|990.3|70
1658742300000|2022-07-25 09:45:00|991.4|990.4|991.4|990.4|991.4|990.4|991|990|61
1658742600000|2022-07-25 09:50:00|991.2|990.2|991.2|990.2|991.3|990.3|990.9|989.9|38
1658742900000|2022-07-25 09:55:00|991.3|990.3|991.9|990.9|991.9|990.9|991.3|990.3|197
1658743200000|2022-07-25 10:00:00|991.8|990.8|991.3|990.3|991.8|990.8|991.2|990.2|155
1658743500000|2022-07-25 10:05:00|991.5|990.5|991.2|990.2|991.5|990.5|991.2|990.2|37
1658743800000|2022-07-25 10:10:00|991.3|990.3|991.6|990.6|991.6|990.6|991.2|990.2|99
1658744100000|2022-07-25 10:15:00|991.7|990.7|991.6|990.6|991.8|990.8|991.6|990.6|65
1658744400000|2022-07-25 10:20:00|991.5|990.5|991.5|990.5|991.5|990.5|991.1|990.1|124
1658744700000|2022-07-25 10:25:00|991.3|990.3|991.1|990.1|991.3|990.3|991.1|990.1|33
1658745000000|2022-07-25 10:30:00|990.8|989.8|990.7|989.7|990.9|989.9|990.6|989.6|60
1658745300000|2022-07-25 10:35:00|990.8|989.8|990.9|989.9|990.9|989.9|990.5|989.5|80
1658745600000|2022-07-25 10:40:00|991|990|990.7|989.7|991|990|990.6|989.6|21
1658745900000|2022-07-25 10:45:00|990.9|989.9|990.8|989.8|991|990|990.8|989.8|9
1658746200000|2022-07-25 10:50:00|991|990|991.1|990.1|991.1|990.1|990.8|989.8|8
1658746500000|2022-07-25 10:55:00|991.2|990.2|991.6|990.6|991.6|990.6|991|990|51
1658746800000|2022-07-25 11:00:00|991.5|990.5|991.1|990.1|991.5|990.5|990.9|989.9|169
1658747100000|2022-07-25 11:05:00|991.2|990.2|990.8|989.8|991.2|990.2|990.7|989.7|131
1658747400000|2022-07-25 11:10:00|990.7|989.7|990.9|989.9|991.1|990.1|990.7|989.7|18
1658747700000|2022-07-25 11:15:00|991|990|990.9|989.9|991.1|990.1|990.7|989.7|16
1658748000000|2022-07-25 11:20:00|991.2|990.2|991.4|990.4|991.5|990.5|991.1|990.1|75
1658748300000|2022-07-25 11:25:00|991.3|990.3|991.1|990.1|991.3|990.3|991|990|33
1658748600000|2022-07-25 11:30:00|991.2|990.2|991.3|990.3|991.6|990.6|991.2|990.2|33
1658748900000|2022-07-25 11:35:00|991|990|990.9|989.9|991.3|990.3|990.8|989.8|33
1658749200000|2022-07-25 11:40:00|991.1|990.1|990.6|989.6|991.1|990.1|990.5|989.5|45
1658749500000|2022-07-25 11:45:00|990.8|989.8|990.2|989.2|990.8|989.8|989.9|988.9|278
1658749800000|2022-07-25 11:50:00|990.3|989.3|990.3|989.3|990.7|989.7|990.2|989.2|144
1658750100000|2022-07-25 11:55:00|990.2|989.2|990.1|989.1|990.4|989.4|989.9|988.9|219
1658750400000|2022-07-25 12:00:00|990.3|989.3|990.4|989.4|990.6|989.6|990.2|989.2|91
1658750700000|2022-07-25 12:05:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|95
1658751000000|2022-07-25 12:10:00|990.4|989.4|990.2|989.2|990.6|989.6|990.1|989.1|59
1658751300000|2022-07-25 12:15:00|990.1|989.1|990|989|990.2|989.2|989.8|988.8|76
1658751600000|2022-07-25 12:20:00|990.4|989.4|990.6|989.6|990.7|989.7|990.2|989.2|99
1658751900000|2022-07-25 12:25:00|990.7|989.7|990.5|989.5|990.8|989.8|990.4|989.4|56
1658752200000|2022-07-25 12:30:00|990.4|989.4|990.6|989.6|990.6|989.6|990.2|989.2|213
1658752500000|2022-07-25 12:35:00|990.5|989.5|989.8|988.8|990.5|989.5|989.7|988.7|216
1658752800000|2022-07-25 12:40:00|989.7|988.7|989.9|988.9|990|989|989.6|988.6|241
1658753100000|2022-07-25 12:45:00|989.8|988.8|989.7|988.7|989.9|988.9|989.6|988.6|26
1658753400000|2022-07-25 12:50:00|989.6|988.6|989.9|988.9|989.9|988.9|989.6|988.6|154
1658753700000|2022-07-25 12:55:00|990|989|990.2|989.2|990.3|989.3|990|989|80
1658754000000|2022-07-25 13:00:00|990.3|989.3|990.4|989.4|990.4|989.4|990.1|989.1|139
1658754300000|2022-07-25 13:05:00|990.5|989.5|989.9|988.9|990.5|989.5|989.9|988.9|82
1658754600000|2022-07-25 13:10:00|990.1|989.1|989.3|988.3|990.1|989.1|989.3|988.3|105
1658754900000|2022-07-25 13:15:00|989.4|988.4|989.8|988.8|989.8|988.8|989.2|988.2|100
1658755200000|2022-07-25 13:20:00|989.7|988.7|989.8|988.8|990|989|989.6|988.6|58
1658755500000|2022-07-25 13:25:00|989.9|988.9|989.3|988.3|990.1|989.1|989.3|988.3|278
1658755800000|2022-07-25 13:30:00|989.1|988.6|988|987.5|989.4|988.9|987.8|987.3|2233
1658756100000|2022-07-25 13:35:00|987.9|987.4|987.7|987.2|987.9|987.4|987|986.5|1555
1658756400000|2022-07-25 13:40:00|987.8|987.3|991|990.5|991.4|990.9|987.8|987.3|2341
1658756700000|2022-07-25 13:45:00|991.1|990.6|989.8|989.3|991.1|990.6|988.7|988.2|2232
1658757000000|2022-07-25 13:50:00|989.7|989.2|990.1|989.6|990.7|990.2|989.5|989|1330
1658757300000|2022-07-25 13:55:00|989.9|989.4|989.7|989.2|990.9|990.4|989.7|989.2|1151
1658757600000|2022-07-25 14:00:00|989.8|989.3|990|989.5|990.6|990.1|989.4|988.9|924
1658757900000|2022-07-25 14:05:00|990.1|989.6|989.7|989.2|990.1|989.6|988.6|988.1|688
1658758200000|2022-07-25 14:10:00|989.8|989.3|988.8|988.3|990.2|989.7|988.8|988.3|468
1658758500000|2022-07-25 14:15:00|988.7|988.2|988|987.5|988.8|988.3|987.9|987.4|766
1658758800000|2022-07-25 14:20:00|987.9|987.4|988.1|987.6|988.8|988.3|987.7|987.2|347
1658759100000|2022-07-25 14:25:00|988|987.5|987.9|987.4|988.7|988.2|986.5|986|3019
1658759400000|2022-07-25 14:30:00|987.8|987.3|987.2|986.7|988.5|988|986.6|986.1|771
1658759700000|2022-07-25 14:35:00|987.3|986.8|987.1|986.6|987.6|987.1|986.5|986|348
1658760000000|2022-07-25 14:40:00|987|986.5|988.2|987.7|988.4|987.9|986.4|985.9|1111
1658760300000|2022-07-25 14:45:00|988.3|987.8|988.4|987.9|989.1|988.6|988.2|987.7|1237
1658760600000|2022-07-25 14:50:00|988.3|987.8|987.7|987.2|988.6|988.1|987.6|987.1|738
1658760900000|2022-07-25 14:55:00|987.6|987.1|987.6|987.1|988.3|987.8|987.3|986.8|790
1658761200000|2022-07-25 15:00:00|987.5|987|988|987.5|988.4|987.9|987.2|986.7|786
1658761500000|2022-07-25 15:05:00|987.9|987.4|988.2|987.7|988.6|988.1|987.7|987.2|790
1658761800000|2022-07-25 15:10:00|988.3|987.8|987.3|986.8|988.5|988|987.1|986.6|532
1658762100000|2022-07-25 15:15:00|987.2|986.7|987.7|987.2|987.7|987.2|986.7|986.2|340
1658762400000|2022-07-25 15:20:00|987.8|987.3|988.7|988.2|988.9|988.4|987.6|987.1|552
1658762700000|2022-07-25 15:25:00|988.8|988.3|989.5|989|989.7|989.2|988.6|988.1|903
1658763000000|2022-07-25 15:30:00|989.6|989.1|990.1|989.6|990.3|989.8|989.5|989|879
1658763300000|2022-07-25 15:35:00|990|989.5|989.8|989.3|990.4|989.9|989.7|989.2|409
1658763600000|2022-07-25 15:40:00|989.9|989.4|990.1|989.6|990.2|989.7|989.8|989.3|228
1658763900000|2022-07-25 15:45:00|990.2|989.7|990.4|989.9|990.8|990.3|990.2|989.7|431
1658764200000|2022-07-25 15:50:00|990.3|989.8|990.2|989.7|990.4|989.9|989.9|989.4|522
1658764500000|2022-07-25 15:55:00|990.1|989.6|990|989.5|990.2|989.7|989.7|989.2|188
1658764800000|2022-07-25 16:00:00|989.9|989.4|990.1|989.6|990.1|989.6|989.1|988.6|293
1658765100000|2022-07-25 16:05:00|990.2|989.7|989.6|989.1|990.2|989.7|989.6|989.1|309
1658765400000|2022-07-25 16:10:00|989.5|989|988.9|988.4|989.6|989.1|988.8|988.3|321
1658765700000|2022-07-25 16:15:00|989|988.5|989.3|988.8|989.5|989|988.6|988.1|496
1658766000000|2022-07-25 16:20:00|989.2|988.7|989.3|988.8|989.6|989.1|989.1|988.6|380
1658766300000|2022-07-25 16:25:00|989.2|988.7|989.8|989.3|989.8|989.3|989.1|988.6|411
1658766600000|2022-07-25 16:30:00|989.7|989.2|990.2|989.7|990.4|989.9|989.7|989.2|499
1658766900000|2022-07-25 16:35:00|990.1|989.6|990.2|989.7|990.3|989.8|989.9|989.4|205
1658767200000|2022-07-25 16:40:00|990.3|989.8|991.2|990.7|991.3|990.8|990.3|989.8|1087
1658767500000|2022-07-25 16:45:00|991.3|990.8|991.7|991.2|991.9|991.4|991.3|990.8|492
1658767800000|2022-07-25 16:50:00|991.6|991.1|991.3|990.8|991.6|991.1|991.3|990.8|153
1658768100000|2022-07-25 16:55:00|991.2|990.7|991.2|990.7|991.5|991|991.2|990.7|202
1658768400000|2022-07-25 17:00:00|991.3|990.8|991.5|991|991.6|991.1|991.3|990.8|175
1658768700000|2022-07-25 17:05:00|991.4|990.9|991.8|991.3|991.9|991.4|991.2|990.7|167
1658769000000|2022-07-25 17:10:00|991.6|991.1|991.4|990.9|991.7|991.2|991.4|990.9|50
1658769300000|2022-07-25 17:15:00|991.3|990.8|991.2|990.7|991.4|990.9|991.2|990.7|137
1658769600000|2022-07-25 17:20:00|991.3|990.8|991.1|990.6|991.5|991|991|990.5|175
1658769900000|2022-07-25 17:25:00|991.2|990.7|990.9|990.4|991.3|990.8|990.9|990.4|228
1658770200000|2022-07-25 17:30:00|991|990.5|991|990.5|991.2|990.7|990.9|990.4|169
1658770500000|2022-07-25 17:35:00|990.9|990.4|990.1|989.6|990.9|990.4|990.1|989.6|130
1658770800000|2022-07-25 17:40:00|990.2|989.7|990.4|989.9|990.4|989.9|990.1|989.6|77
1658771100000|2022-07-25 17:45:00|990.3|989.8|990.5|990|990.6|990.1|990.3|989.8|134
1658771400000|2022-07-25 17:50:00|990.4|989.9|990.1|989.6|990.4|989.9|990.1|989.6|197
1658771700000|2022-07-25 17:55:00|990.2|989.7|990.4|989.9|990.5|990|990.2|989.7|275
1658772000000|2022-07-25 18:00:00|990.3|989.8|990.2|989.7|990.3|989.8|990.1|989.6|190
1658772300000|2022-07-25 18:05:00|990.3|989.8|990|989.5|990.7|990.2|989.8|989.3|299
1658772600000|2022-07-25 18:10:00|990.2|989.7|990.5|990|990.6|990.1|990.2|989.7|133
1658772900000|2022-07-25 18:15:00|990.4|989.9|990.2|989.7|990.6|990.1|990.1|989.6|114
1658773200000|2022-07-25 18:20:00|990.1|989.6|990.5|990|990.5|990|989.9|989.4|131
1658773500000|2022-07-25 18:25:00|990.4|989.9|990.5|990|990.6|990.1|990.3|989.8|342
1658773800000|2022-07-25 18:30:00|990.4|989.9|990.5|990|990.7|990.2|990.2|989.7|264
1658774100000|2022-07-25 18:35:00|990.7|990.2|990.9|990.4|991.1|990.6|990.7|990.2|161
1658774400000|2022-07-25 18:40:00|991|990.5|991.5|991|991.5|991|991|990.5|222
1658774700000|2022-07-25 18:45:00|991.4|990.9|990.8|990.3|991.4|990.9|990.4|989.9|257
1658775000000|2022-07-25 18:50:00|990.9|990.4|990.4|989.9|990.9|990.4|990.1|989.6|495
1658775300000|2022-07-25 18:55:00|990.3|989.8|989.9|989.4|990.5|990|989.8|989.3|259
1658775600000|2022-07-25 19:00:00|990|989.5|989.1|988.6|990.1|989.6|989.1|988.6|484
1658775900000|2022-07-25 19:05:00|989.2|988.7|989.2|988.7|989.3|988.8|988.7|988.2|295
1658776200000|2022-07-25 19:10:00|989.3|988.8|989|988.5|989.4|988.9|988.6|988.1|449
1658776500000|2022-07-25 19:15:00|988.9|988.4|989.2|988.7|989.3|988.8|988.6|988.1|383
1658776800000|2022-07-25 19:20:00|989.1|988.6|989.7|989.2|989.7|989.2|989.1|988.6|167
1658777100000|2022-07-25 19:25:00|989.8|989.3|989|988.5|990|989.5|989|988.5|308
1658777400000|2022-07-25 19:30:00|989.1|988.6|989.1|988.6|989.5|989|988.9|988.4|302
1658777700000|2022-07-25 19:35:00|989.2|988.7|989.8|989.3|989.8|989.3|989.2|988.7|203
1658778000000|2022-07-25 19:40:00|989.7|989.2|989.6|989.1|990|989.5|989.4|988.9|346
1658778300000|2022-07-25 19:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.5|989|289
1658778600000|2022-07-25 19:50:00|990.3|989.8|990.5|990|990.7|990.2|989.8|989.3|944
1658778900000|2022-07-25 19:55:00|990.4|989.9|991|990.5|991.4|990.9|990.4|989.9|5113
1658779200000|2022-07-25 20:00:00|990.9|989.9|991.9|990.9|991.9|990.9|990.9|989.9|799
1658779500000|2022-07-25 20:05:00|991.7|990.7|991.5|990.5|991.8|990.8|991.4|990.4|105
1658779800000|2022-07-25 20:10:00|991.7|990.7|991.8|990.8|991.9|990.9|991.7|990.7|163
1658780100000|2022-07-25 20:15:00|991.9|990.9|990.6|989.6|992.2|991.2|990.6|989.6|226
1658780400000|2022-07-25 20:20:00|990.8|989.8|990.6|989.6|990.9|989.9|990.6|989.6|4
1658780700000|2022-07-25 20:25:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|7
1658781000000|2022-07-25 20:30:00|990.4|989.4|990.6|989.6|990.6|989.6|990.3|989.3|6
1658781300000|2022-07-25 20:35:00|990.5|989.5|990.7|989.7|990.7|989.7|990.5|989.5|3
1658781900000|2022-07-25 20:45:00|990.9|989.9|991.1|990.1|991.4|990.4|990.9|989.9|97
1658782200000|2022-07-25 20:50:00|991.3|990.3|991|990|991.3|990.3|991|990|13
1658782500000|2022-07-25 20:55:00|990.9|989.9|991.2|990.2|991.2|990.2|990.4|989.4|61
1658786400000|2022-07-25 22:00:00|990.2|988.2|990.3|988.3|991|989|990.1|988.1|0
1658786700000|2022-07-25 22:05:00|990.4|988.4|990.5|988.5|990.6|988.6|990.3|988.3|0
1658787000000|2022-07-25 22:10:00|990.6|988.6|990.5|988.5|990.6|988.6|990.1|988.1|0
1658787300000|2022-07-25 22:15:00|990.6|988.6|990.8|988.8|990.9|988.9|990.6|988.6|0
1658787600000|2022-07-25 22:20:00|990.7|988.7|990.5|988.5|990.8|988.8|990.5|988.5|0
1658787900000|2022-07-25 22:25:00|990.4|988.4|990.3|988.3|990.4|988.4|990.2|988.2|0
1658788200000|2022-07-25 22:30:00|990.2|988.2|990.6|988.6|990.8|988.8|990.1|988.1|0
1658788500000|2022-07-25 22:35:00|990.7|988.7|990.8|988.8|991.1|989.1|990.7|988.7|0
1658788800000|2022-07-25 22:40:00|990.7|988.7|990.7|988.7|990.8|988.8|990.6|988.6|0
1658789100000|2022-07-25 22:45:00|990.8|988.8|990.5|988.5|990.8|988.8|990.5|988.5|0
1658789400000|2022-07-25 22:50:00|990.4|988.4|990.4|988.4|990.5|988.5|990.3|988.3|0
1658789700000|2022-07-25 22:55:00|990.3|988.3|990.8|988.8|990.9|988.9|990.3|988.3|0
1658790000000|2022-07-25 23:00:00|990.7|988.7|990.8|988.8|990.8|988.8|990.6|988.6|0
1658790300000|2022-07-25 23:05:00|990.9|988.9|990.5|988.5|990.9|988.9|990.5|988.5|0
1658790600000|2022-07-25 23:10:00|990.6|988.6|990.5|988.5|990.6|988.6|990.4|988.4|0
1658790900000|2022-07-25 23:15:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|0
1658791200000|2022-07-25 23:20:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|0
1658791500000|2022-07-25 23:25:00|990.4|988.4|989.8|987.8|990.4|988.4|989.8|987.8|0
1658791800000|2022-07-25 23:30:00|989.9|987.9|990.1|988.1|990.1|988.1|989.6|987.6|0
1658792100000|2022-07-25 23:35:00|990|988|989.8|987.8|990|988|989.6|987.6|0
1658792400000|2022-07-25 23:40:00|989.7|987.7|989.7|987.7|989.8|987.8|989.5|987.5|0
1658792700000|2022-07-25 23:45:00|989.9|987.9|990|988|990.1|988.1|989.8|987.8|0
1658793000000|2022-07-25 23:50:00|989.9|987.9|989.9|987.9|990.1|988.1|989.7|987.7|0
1658793300000|2022-07-25 23:55:00|990|988|990.2|988.2|990.3|988.3|989.9|987.9|0
1658793600000|2022-07-26 00:00:00|990.1|988.1|988.9|987.9|990.5|988.5|988.4|987.4|31
1658793900000|2022-07-26 00:05:00|989.3|988.3|990.1|989.1|990.1|989.1|989.3|988.3|43
1658794200000|2022-07-26 00:10:00|989.2|988.2|989.5|988.5|989.7|988.7|989.2|988.2|26
1658794500000|2022-07-26 00:15:00|989.2|988.2|990.2|989.2|990.6|989.6|989|988|306
1658794800000|2022-07-26 00:20:00|990.1|989.1|989.5|988.5|990.1|989.1|989.5|988.5|12
1658795100000|2022-07-26 00:25:00|989.6|988.6|990|989|990.1|989.1|989.5|988.5|27
1658795400000|2022-07-26 00:30:00|990.1|989.1|989.8|988.8|990.3|989.3|989.7|988.7|74
1658795700000|2022-07-26 00:35:00|989.6|988.6|990.4|989.4|990.4|989.4|989.6|988.6|95
1658796000000|2022-07-26 00:40:00|990.2|989.2|989.9|988.9|990.4|989.4|989.9|988.9|11
1658796300000|2022-07-26 00:45:00|989.5|988.5|988.4|987.4|989.5|988.5|988.2|987.2|31
1658796600000|2022-07-26 00:50:00|988.6|987.6|988.5|987.5|988.6|987.6|988.2|987.2|13
1658796900000|2022-07-26 00:55:00|988.3|987.3|988.7|987.7|988.7|987.7|988.2|987.2|40
1658797200000|2022-07-26 01:00:00|988.4|987.4|989.4|988.4|989.4|988.4|988.3|987.3|21
1658797500000|2022-07-26 01:05:00|989.5|988.5|989.2|988.2|989.5|988.5|989.1|988.1|7
1658797800000|2022-07-26 01:10:00|989.1|988.1|989|988|989.5|988.5|989|988|10
1658798100000|2022-07-26 01:15:00|989.5|988.5|990.1|989.1|990.2|989.2|989.3|988.3|20
1658798400000|2022-07-26 01:20:00|990|989|991.1|990.1|991.5|990.5|990|989|30
1658798700000|2022-07-26 01:25:00|991.5|990.5|992.3|991.3|992.5|991.5|991.4|990.4|44
1658799000000|2022-07-26 01:30:00|992.2|991.2|992.2|991.2|993.3|992.3|992.2|991.2|59
1658799300000|2022-07-26 01:35:00|991.8|990.8|990.6|989.6|992.2|991.2|990.6|989.6|101
1658799600000|2022-07-26 01:40:00|990.7|989.7|991.6|990.6|991.6|990.6|990.1|989.1|65
1658799900000|2022-07-26 01:45:00|991.4|990.4|989.9|988.9|991.4|990.4|989.9|988.9|68
1658800200000|2022-07-26 01:50:00|990.2|989.2|989.8|988.8|990.2|989.2|989.2|988.2|24
1658800500000|2022-07-26 01:55:00|989.9|988.9|989.5|988.5|989.9|988.9|988.9|987.9|20
1658800800000|2022-07-26 02:00:00|989.7|988.7|988.7|987.7|989.7|988.7|988.6|987.6|27
1658801100000|2022-07-26 02:05:00|988.1|987.1|989.4|988.4|989.4|988.4|988.1|987.1|48
1658801400000|2022-07-26 02:10:00|990.7|989.7|991|990|991|990|990.4|989.4|27
1658801700000|2022-07-26 02:15:00|991.3|990.3|990.7|989.7|991.3|990.3|990.7|989.7|30
1658802000000|2022-07-26 02:20:00|990.8|989.8|991.2|990.2|991.2|990.2|990.1|989.1|10
1658802300000|2022-07-26 02:25:00|991.3|990.3|990.9|989.9|991.4|990.4|990.9|989.9|39
1658802600000|2022-07-26 02:30:00|990.8|989.8|990.9|989.9|991.1|990.1|990.1|989.1|16
1658802900000|2022-07-26 02:35:00|991|990|993.1|992.1|993.5|992.5|990.9|989.9|64
1658803200000|2022-07-26 02:40:00|993.4|992.4|993.1|992.1|993.8|992.8|993.1|992.1|45
1658803500000|2022-07-26 02:45:00|993.3|992.3|994.2|993.2|994.2|993.2|993.3|992.3|39
1658803800000|2022-07-26 02:50:00|994.7|993.7|994.2|993.2|994.8|993.8|994.2|993.2|106
1658804100000|2022-07-26 02:55:00|994.1|993.1|993.2|992.2|994.1|993.1|993.2|992.2|46
1658804400000|2022-07-26 03:00:00|993.5|992.5|993.2|992.2|993.9|992.9|993.2|992.2|8
1658804700000|2022-07-26 03:05:00|994|993|993.9|992.9|994.1|993.1|993.8|992.8|19
1658805000000|2022-07-26 03:10:00|994.3|993.3|994.5|993.5|994.6|993.6|994.3|993.3|18
1658805300000|2022-07-26 03:15:00|994.4|993.4|994.7|993.7|994.8|993.8|994.4|993.4|20
1658805600000|2022-07-26 03:20:00|994.1|993.1|994.4|993.4|994.7|993.7|994.1|993.1|11
1658805900000|2022-07-26 03:25:00|994.2|993.2|994.1|993.1|994.2|993.2|994.1|993.1|11
1658806500000|2022-07-26 03:35:00|993.9|992.9|993.7|992.7|993.9|992.9|993.7|992.7|14
1658806800000|2022-07-26 03:40:00|993.8|992.8|993.8|992.8|993.8|992.8|993.6|992.6|19
1658807100000|2022-07-26 03:45:00|993.4|992.4|992.7|991.7|993.4|992.4|992.7|991.7|14
1658807400000|2022-07-26 03:50:00|992.6|991.6|993|992|993|992|992.6|991.6|27
1658807700000|2022-07-26 03:55:00|993.4|992.4|993.4|992.4|993.4|992.4|993.4|992.4|3
1658808000000|2022-07-26 04:00:00|993.3|992.3|992.7|991.7|993.3|992.3|992.7|991.7|8
1658808300000|2022-07-26 04:05:00|992.8|991.8|992.8|991.8|992.8|991.8|992.6|991.6|7
1658808600000|2022-07-26 04:10:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|2
1658808900000|2022-07-26 04:15:00|992.8|991.8|992.9|991.9|992.9|991.9|992.8|991.8|5
1658809200000|2022-07-26 04:20:00|992.5|991.5|992.6|991.6|992.7|991.7|992.5|991.5|3
1658809500000|2022-07-26 04:25:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|4
1658809800000|2022-07-26 04:30:00|992.3|991.3|992.5|991.5|992.5|991.5|992.3|991.3|3
1658810100000|2022-07-26 04:35:00|992.6|991.6|992.6|991.6|992.6|991.6|992.6|991.6|3
1658810700000|2022-07-26 04:45:00|992.8|991.8|992.7|991.7|992.8|991.8|992.7|991.7|3
1658811000000|2022-07-26 04:50:00|992.8|991.8|993|992|993|992|992.8|991.8|19
1658811300000|2022-07-26 04:55:00|993.1|992.1|992.8|991.8|993.1|992.1|992.8|991.8|24
1658811600000|2022-07-26 05:00:00|993.2|992.2|993.8|992.8|993.8|992.8|993.1|992.1|39
1658811900000|2022-07-26 05:05:00|993.9|992.9|993.3|992.3|993.9|992.9|993.3|992.3|27
1658812200000|2022-07-26 05:10:00|993.5|992.5|992.8|991.8|993.5|992.5|992.8|991.8|2
1658812500000|2022-07-26 05:15:00|993|992|991.4|990.4|993|992|991.4|990.4|13
1658812800000|2022-07-26 05:20:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|4
1658813100000|2022-07-26 05:25:00|992.1|991.1|992.4|991.4|992.8|991.8|992.1|991.1|91
1658813400000|2022-07-26 05:30:00|992.3|991.3|992.1|991.1|992.3|991.3|991.6|990.6|115
1658813700000|2022-07-26 05:35:00|992.4|991.4|991.9|990.9|992.4|991.4|991.9|990.9|13
1658814600000|2022-07-26 05:50:00|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|1
1658814900000|2022-07-26 05:55:00|992.6|991.6|992.4|991.4|992.6|991.6|992.3|991.3|6
1658815200000|2022-07-26 06:00:00|993.4|992.4|993.7|992.7|993.9|992.9|993.4|992.4|20
1658815500000|2022-07-26 06:05:00|993.2|992.2|993.2|992.2|993.4|992.4|993.2|992.2|3
1658815800000|2022-07-26 06:10:00|992.7|991.7|992.5|991.5|992.7|991.7|992.5|991.5|2
1658816100000|2022-07-26 06:15:00|992.8|991.8|992|991|992.8|991.8|992|991|42
1658816400000|2022-07-26 06:20:00|992.1|991.1|992.1|991.1|992.1|991.1|992|991|6
1658816700000|2022-07-26 06:25:00|992.8|991.8|992.8|991.8|992.8|991.8|992.8|991.8|1
1658817000000|2022-07-26 06:30:00|993.2|992.2|993|992|993.4|992.4|993|992|35
1658817300000|2022-07-26 06:35:00|992.9|991.9|994|993|994.1|993.1|992.7|991.7|21
1658817600000|2022-07-26 06:40:00|994.1|993.1|993.8|992.8|994.1|993.1|993.8|992.8|34
1658817900000|2022-07-26 06:45:00|993.9|992.9|994|993|994.4|993.4|993.9|992.9|60
1658818200000|2022-07-26 06:50:00|993.9|992.9|993.5|992.5|994|993|993.4|992.4|39
1658818500000|2022-07-26 06:55:00|993.3|992.3|993|992|993.4|992.4|992.8|991.8|125
1658818800000|2022-07-26 07:00:00|993.3|992.3|994.2|993.2|994.7|993.7|993|992|180
1658819100000|2022-07-26 07:05:00|994.3|993.3|994.5|993.5|994.9|993.9|994.2|993.2|138
1658819400000|2022-07-26 07:10:00|994.4|993.4|994.4|993.4|994.9|993.9|994.4|993.4|59
1658819700000|2022-07-26 07:15:00|994.1|993.1|994.9|993.9|994.9|993.9|993.9|992.9|43
1658820000000|2022-07-26 07:20:00|995|994|994.5|993.5|995.1|994.1|994.5|993.5|67
1658820300000|2022-07-26 07:25:00|994.6|993.6|995.1|994.1|995.3|994.3|994.5|993.5|117
1658820600000|2022-07-26 07:30:00|995.2|994.2|995.2|994.2|995.7|994.7|995.1|994.1|230
1658820900000|2022-07-26 07:35:00|995.1|994.1|994.9|993.9|995.3|994.3|994.9|993.9|36
1658821200000|2022-07-26 07:40:00|994.8|993.8|995.2|994.2|995.3|994.3|994.8|993.8|169
1658821500000|2022-07-26 07:45:00|995.3|994.3|995.6|994.6|995.6|994.6|995|994|130
1658821800000|2022-07-26 07:50:00|995.7|994.7|995.9|994.9|996.2|995.2|995.7|994.7|385
1658822100000|2022-07-26 07:55:00|996|995|996|995|996.4|995.4|995.7|994.7|317
1658822400000|2022-07-26 08:00:00|996.1|995.1|995.8|994.8|996.4|995.4|995.6|994.6|428
1658822700000|2022-07-26 08:05:00|995.7|994.7|994.8|993.8|995.7|994.7|994.5|993.5|448
1658823000000|2022-07-26 08:10:00|994.7|993.7|994.6|993.6|995.1|994.1|994.3|993.3|225
1658823300000|2022-07-26 08:15:00|994.5|993.5|994.4|993.4|994.5|993.5|994|993|175
1658823600000|2022-07-26 08:20:00|994.5|993.5|994.5|993.5|994.5|993.5|994.3|993.3|158
1658823900000|2022-07-26 08:25:00|994.6|993.6|994.1|993.1|994.6|993.6|994.1|993.1|119
1658824200000|2022-07-26 08:30:00|994.2|993.2|994.8|993.8|994.8|993.8|994.1|993.1|63
1658824500000|2022-07-26 08:35:00|994.7|993.7|994.2|993.2|994.7|993.7|994.2|993.2|29
1658824800000|2022-07-26 08:40:00|994.3|993.3|994.5|993.5|994.6|993.6|994.1|993.1|26
1658825100000|2022-07-26 08:45:00|994.7|993.7|994.1|993.1|994.7|993.7|993.9|992.9|231
1658825400000|2022-07-26 08:50:00|994.2|993.2|993.8|992.8|994.2|993.2|993.8|992.8|17
1658825700000|2022-07-26 08:55:00|994|993|993.7|992.7|994|993|993.7|992.7|36
1658826000000|2022-07-26 09:00:00|993.8|992.8|994.2|993.2|994.2|993.2|993.8|992.8|43
1658826300000|2022-07-26 09:05:00|994.3|993.3|994.1|993.1|994.5|993.5|994.1|993.1|21
1658826600000|2022-07-26 09:10:00|993.9|992.9|993.4|992.4|993.9|992.9|993.4|992.4|53
1658826900000|2022-07-26 09:15:00|993.6|992.6|993|992|993.6|992.6|993|992|52
1658827200000|2022-07-26 09:20:00|992.9|991.9|992.9|991.9|993|992|992.4|991.4|64
1658827500000|2022-07-26 09:25:00|992.8|991.8|992.6|991.6|992.8|991.8|992.3|991.3|108
1658827800000|2022-07-26 09:30:00|992.4|991.4|992.4|991.4|992.7|991.7|992.2|991.2|110
1658828100000|2022-07-26 09:35:00|992.3|991.3|992.7|991.7|992.7|991.7|992.2|991.2|29
1658828400000|2022-07-26 09:40:00|992.5|991.5|992.7|991.7|992.9|991.9|992.5|991.5|68
1658828700000|2022-07-26 09:45:00|992.6|991.6|992.6|991.6|992.9|991.9|992.4|991.4|74
1658829000000|2022-07-26 09:50:00|992.7|991.7|992.8|991.8|992.8|991.8|992.6|991.6|32
1658829300000|2022-07-26 09:55:00|992.7|991.7|992.7|991.7|992.7|991.7|992.5|991.5|29
1658829600000|2022-07-26 10:00:00|992.6|991.6|992.7|991.7|993|992|992.5|991.5|57
1658829900000|2022-07-26 10:05:00|992.8|991.8|992.3|991.3|993.4|992.4|992|991|146
1658830200000|2022-07-26 10:10:00|992.2|991.2|991.4|990.4|992.3|991.3|991.4|990.4|117
1658830500000|2022-07-26 10:15:00|991.3|990.3|990.7|989.7|991.5|990.5|990.6|989.6|255
1658830800000|2022-07-26 10:20:00|990.5|989.5|990.3|989.3|990.8|989.8|990.1|989.1|112
1658831100000|2022-07-26 10:25:00|990.4|989.4|990.6|989.6|990.6|989.6|990.2|989.2|72
1658831400000|2022-07-26 10:30:00|990.4|989.4|990.2|989.2|990.8|989.8|990|989|79
1658831700000|2022-07-26 10:35:00|990|989|990|989|990.1|989.1|989.7|988.7|94
1658832000000|2022-07-26 10:40:00|990.2|989.2|990.5|989.5|990.6|989.6|989.7|988.7|159
1658832300000|2022-07-26 10:45:00|990.7|989.7|990.7|989.7|991|990|990.7|989.7|63
1658832600000|2022-07-26 10:50:00|990.6|989.6|991.1|990.1|991.1|990.1|990.3|989.3|53
1658832900000|2022-07-26 10:55:00|990.9|989.9|990.7|989.7|991|990|990.7|989.7|74
1658833200000|2022-07-26 11:00:00|990.8|989.8|990.8|989.8|990.9|989.9|990.2|989.2|127
1658833500000|2022-07-26 11:05:00|990.7|989.7|990.4|989.4|990.8|989.8|990.3|989.3|86
1658833800000|2022-07-26 11:10:00|990.5|989.5|990.1|989.1|990.5|989.5|990|989|58
1658834100000|2022-07-26 11:15:00|990|989|990.2|989.2|990.3|989.3|990|989|67
1658834400000|2022-07-26 11:20:00|990|989|990|989|990.2|989.2|989.9|988.9|46
1658834700000|2022-07-26 11:25:00|989.9|988.9|990.6|989.6|990.7|989.7|989.8|988.8|46
1658835000000|2022-07-26 11:30:00|990.5|989.5|990.5|989.5|990.9|989.9|990.4|989.4|38
1658835300000|2022-07-26 11:35:00|990.4|989.4|990.5|989.5|990.6|989.6|990.4|989.4|23
1658835600000|2022-07-26 11:40:00|990.4|989.4|990|989|990.4|989.4|989.8|988.8|84
1658835900000|2022-07-26 11:45:00|990.1|989.1|990.2|989.2|990.3|989.3|990|989|72
1658836200000|2022-07-26 11:50:00|990.3|989.3|990.2|989.2|990.4|989.4|990.2|989.2|36
1658836500000|2022-07-26 11:55:00|990.3|989.3|989.7|988.7|990.3|989.3|989.7|988.7|99
1658836800000|2022-07-26 12:00:00|989.8|988.8|989.6|988.6|989.8|988.8|989.3|988.3|130
1658837100000|2022-07-26 12:05:00|989.7|988.7|989.8|988.8|989.9|988.9|989.5|988.5|222
1658837400000|2022-07-26 12:10:00|989.9|988.9|990.1|989.1|990.4|989.4|989.9|988.9|98
1658837700000|2022-07-26 12:15:00|990|989|989.2|988.2|990|989|989.2|988.2|162
1658838000000|2022-07-26 12:20:00|989.3|988.3|989.9|988.9|989.9|988.9|989.2|988.2|122
1658838300000|2022-07-26 12:25:00|990|989|990.1|989.1|990.2|989.2|989.9|988.9|68
1658838600000|2022-07-26 12:30:00|990|989|990.4|989.4|990.6|989.6|989.9|988.9|145
1658838900000|2022-07-26 12:35:00|990.5|989.5|990.7|989.7|990.9|989.9|990.4|989.4|96
1658839200000|2022-07-26 12:40:00|990.6|989.6|990.1|989.1|990.8|989.8|990.1|989.1|101
1658839500000|2022-07-26 12:45:00|990.2|989.2|989.8|988.8|990.2|989.2|989.6|988.6|69
1658839800000|2022-07-26 12:50:00|989.7|988.7|989.9|988.9|990.2|989.2|989.6|988.6|80
1658840100000|2022-07-26 12:55:00|990|989|990.5|989.5|990.5|989.5|990|989|187
1658840400000|2022-07-26 13:00:00|990.6|989.6|991.2|990.2|991.2|990.2|988.4|987.4|1753
1658840700000|2022-07-26 13:05:00|991.3|990.3|990.7|989.7|991.5|990.5|990.7|989.7|491
1658841000000|2022-07-26 13:10:00|990.8|989.8|990.4|989.4|990.9|989.9|990.3|989.3|210
1658841300000|2022-07-26 13:15:00|990.5|989.5|990.4|989.4|990.6|989.6|990.1|989.1|185
1658841600000|2022-07-26 13:20:00|990.5|989.5|990.6|989.6|991.2|990.2|990.5|989.5|567
1658841900000|2022-07-26 13:25:00|990.7|989.7|991.1|990.1|991.4|990.4|990.6|989.6|239
1658842200000|2022-07-26 13:30:00|990.9|990.4|990.5|990|992.2|991.7|990.5|990|3877
1658842500000|2022-07-26 13:35:00|990.4|989.9|992.6|992.1|992.6|992.1|990.1|989.6|2048
1658842800000|2022-07-26 13:40:00|992.7|992.2|991.9|991.4|993.2|992.7|991.8|991.3|2016
1658843100000|2022-07-26 13:45:00|991.8|991.3|989.8|989.3|991.9|991.4|989.6|989.1|1282
1658843400000|2022-07-26 13:50:00|989.9|989.4|990.2|989.7|990.9|990.4|989.9|989.4|897
1658843700000|2022-07-26 13:55:00|990.3|989.8|989.9|989.4|990.5|990|989.5|989|687
1658844000000|2022-07-26 14:00:00|990|989.5|989.5|989|990.1|989.6|988.2|987.7|1606
1658844300000|2022-07-26 14:05:00|989.6|989.1|988.8|988.3|989.6|989.1|988.8|988.3|859
1658844600000|2022-07-26 14:10:00|988.9|988.4|986.9|986.4|989.2|988.7|986.6|986.1|1805
1658844900000|2022-07-26 14:15:00|986.8|986.3|987.5|987|987.5|987|986.8|986.3|670
1658845200000|2022-07-26 14:20:00|987.4|986.9|986.6|986.1|987.8|987.3|986.5|986|760
1658845500000|2022-07-26 14:25:00|986.7|986.2|987|986.5|987|986.5|986.5|986|740
1658845800000|2022-07-26 14:30:00|986.9|986.4|987|986.5|987.5|987|986.4|985.9|931
1658846100000|2022-07-26 14:35:00|987.1|986.6|987.2|986.7|987.4|986.9|986.5|986|834
1658846400000|2022-07-26 14:40:00|987.1|986.6|987.3|986.8|987.5|987|986.8|986.3|494
1658846700000|2022-07-26 14:45:00|987.4|986.9|987.2|986.7|987.9|987.4|987|986.5|424
1658847000000|2022-07-26 14:50:00|987.1|986.6|986.5|986|987.5|987|986.5|986|626
1658847300000|2022-07-26 14:55:00|986.4|985.9|987.9|987.4|988|987.5|986.3|985.8|684
1658847600000|2022-07-26 15:00:00|988|987.5|987.2|986.7|988.5|988|987.1|986.6|532
1658847900000|2022-07-26 15:05:00|987.1|986.6|986.2|985.7|987.1|986.6|986.1|985.6|395
1658848200000|2022-07-26 15:10:00|986.3|985.8|986.7|986.2|986.7|986.2|986.2|985.7|283
1658848500000|2022-07-26 15:15:00|986.8|986.3|986.2|985.7|986.8|986.3|986.2|985.7|289
1658848800000|2022-07-26 15:20:00|986.1|985.6|985.5|985|986.4|985.9|985.5|985|618
1658849100000|2022-07-26 15:25:00|985.4|984.9|984.4|983.9|985.5|985|984.4|983.9|491
1658849400000|2022-07-26 15:30:00|984.5|984|984.2|983.7|984.5|984|983.6|983.1|974
1658849700000|2022-07-26 15:35:00|984.1|983.6|983.3|982.8|984.2|983.7|982.9|982.4|731
1658850000000|2022-07-26 15:40:00|983.2|982.7|983.5|983|983.8|983.3|983.1|982.6|551
1658850300000|2022-07-26 15:45:00|983.4|982.9|982.6|982.1|983.4|982.9|982.6|982.1|309
1658850600000|2022-07-26 15:50:00|982.5|982|982.2|981.7|983|982.5|981.8|981.3|525
1658850900000|2022-07-26 15:55:00|982.1|981.6|982.1|981.6|982.5|982|982.1|981.6|684
1658851200000|2022-07-26 16:00:00|982.2|981.7|982.7|982.2|982.7|982.2|982|981.5|520
1658851500000|2022-07-26 16:05:00|982.6|982.1|982.9|982.4|983.2|982.7|982.4|981.9|791
1658851800000|2022-07-26 16:10:00|982.8|982.3|982.6|982.1|982.8|982.3|982.3|981.8|188
1658852100000|2022-07-26 16:15:00|982.7|982.2|982.9|982.4|983.3|982.8|982.7|982.2|241
1658852400000|2022-07-26 16:20:00|982.8|982.3|983.3|982.8|983.4|982.9|982.5|982|201
1658852700000|2022-07-26 16:25:00|983.2|982.7|983.5|983|983.9|983.4|982.9|982.4|494
1658853000000|2022-07-26 16:30:00|983.6|983.1|984.2|983.7|984.2|983.7|983.5|983|214
1658853300000|2022-07-26 16:35:00|984.1|983.6|983.6|983.1|984.4|983.9|983.6|983.1|326
1658853600000|2022-07-26 16:40:00|983.5|983|983|982.5|983.5|983|983|982.5|218
1658853900000|2022-07-26 16:45:00|983.1|982.6|983.6|983.1|983.6|983.1|982.9|982.4|298
1658854200000|2022-07-26 16:50:00|983.5|983|983.6|983.1|983.7|983.2|983.4|982.9|514
1658854500000|2022-07-26 16:55:00|983.7|983.2|983.6|983.1|983.7|983.2|983.4|982.9|468
1658854800000|2022-07-26 17:00:00|983.5|983|983.8|983.3|983.8|983.3|983.3|982.8|673
1658855100000|2022-07-26 17:05:00|983.9|983.4|983.5|983|983.9|983.4|983.2|982.7|691
1658855400000|2022-07-26 17:10:00|983.6|983.1|983.1|982.6|983.6|983.1|983.1|982.6|528
1658855700000|2022-07-26 17:15:00|983.3|982.8|982.8|982.3|983.4|982.9|982.7|982.2|286
1658856000000|2022-07-26 17:20:00|982.9|982.4|983.1|982.6|983.5|983|982.8|982.3|252
1658856300000|2022-07-26 17:25:00|983|982.5|983.5|983|983.6|983.1|982.8|982.3|561
1658856600000|2022-07-26 17:30:00|983.4|982.9|982.5|982|983.4|982.9|982.5|982|330
1658856900000|2022-07-26 17:35:00|982.7|982.2|982.6|982.1|982.8|982.3|982.5|982|186
1658857200000|2022-07-26 17:40:00|982.5|982|982.7|982.2|982.8|982.3|982.4|981.9|97
1658857500000|2022-07-26 17:45:00|982.8|982.3|982.2|981.7|982.8|982.3|982.1|981.6|130
1658857800000|2022-07-26 17:50:00|982.1|981.6|982.4|981.9|982.5|982|982|981.5|142
1658858100000|2022-07-26 17:55:00|982.3|981.8|981.8|981.3|982.4|981.9|981.7|981.2|307
1658858400000|2022-07-26 18:00:00|981.9|981.4|983.3|982.8|983.3|982.8|981.9|981.4|234
1658858700000|2022-07-26 18:05:00|983.2|982.7|982.2|981.7|983.7|983.2|982.2|981.7|576
1658859000000|2022-07-26 18:10:00|982.3|981.8|982.8|982.3|982.8|982.3|982.2|981.7|281
1658859300000|2022-07-26 18:15:00|982.7|982.2|982|981.5|982.7|982.2|981.7|981.2|222
1658859600000|2022-07-26 18:20:00|981.9|981.4|982.1|981.6|982.2|981.7|981.6|981.1|204
1658859900000|2022-07-26 18:25:00|982.2|981.7|981.4|980.9|982.2|981.7|981.4|980.9|242
1658860200000|2022-07-26 18:30:00|981.3|980.8|981.2|980.7|981.4|980.9|981|980.5|259
1658860500000|2022-07-26 18:35:00|981.1|980.6|980.9|980.4|981.3|980.8|980.7|980.2|254
1658860800000|2022-07-26 18:40:00|981|980.5|981|980.5|981.2|980.7|980.9|980.4|103
1658861100000|2022-07-26 18:45:00|981.1|980.6|981.1|980.6|981.4|980.9|981.1|980.6|136
1658861400000|2022-07-26 18:50:00|981|980.5|981.7|981.2|981.8|981.3|981|980.5|225
1658861700000|2022-07-26 18:55:00|981.6|981.1|981.6|981.1|981.7|981.2|981.4|980.9|261
1658862000000|2022-07-26 19:00:00|981.5|981|981.3|980.8|981.9|981.4|981.2|980.7|589
1658862300000|2022-07-26 19:05:00|981.4|980.9|981.1|980.6|981.5|981|980.8|980.3|768
1658862600000|2022-07-26 19:10:00|981|980.5|982.4|981.9|982.4|981.9|980.9|980.4|422
1658862900000|2022-07-26 19:15:00|982.2|981.7|982.5|982|982.6|982.1|982.2|981.7|175
1658863200000|2022-07-26 19:20:00|982.6|982.1|982.4|981.9|982.8|982.3|982.2|981.7|310
1658863500000|2022-07-26 19:25:00|982.3|981.8|982.4|981.9|982.4|981.9|982|981.5|550
1658863800000|2022-07-26 19:30:00|982.3|981.8|982.4|981.9|982.5|982|982.1|981.6|277
1658864100000|2022-07-26 19:35:00|982.5|982|982.8|982.3|982.8|982.3|982.3|981.8|199
1658864400000|2022-07-26 19:40:00|982.7|982.2|982.2|981.7|982.8|982.3|982.1|981.6|416
1658864700000|2022-07-26 19:45:00|982.3|981.8|982.1|981.6|982.3|981.8|981.8|981.3|687
1658865000000|2022-07-26 19:50:00|982.2|981.7|982.8|982.3|982.8|982.3|981.8|981.3|1607
1658865300000|2022-07-26 19:55:00|982.7|982.2|982.1|981.6|983|982.5|982|981.5|4940
1658865600000|2022-07-26 20:00:00|982.3|981.3|982.1|981.1|983.5|982.5|981.8|980.8|1450
1658865900000|2022-07-26 20:05:00|982.2|981.2|983|982|983|982|982|981|77
1658866200000|2022-07-26 20:10:00|982.9|981.9|983.6|982.6|983.6|982.6|982.9|981.9|32
1658866500000|2022-07-26 20:15:00|983.7|982.7|983.3|982.3|984.1|983.1|983.3|982.3|50
1658866800000|2022-07-26 20:20:00|983.1|982.1|983.3|982.3|983.3|982.3|983.1|982.1|2
1658867100000|2022-07-26 20:25:00|983.5|982.5|983.5|982.5|983.5|982.5|983.5|982.5|1
1658867400000|2022-07-26 20:30:00|984|983|984.6|983.6|984.6|983.6|984|983|37
1658867700000|2022-07-26 20:35:00|984.4|983.4|985.2|984.2|985.4|984.4|984.4|983.4|88
1658868000000|2022-07-26 20:40:00|985.3|984.3|985.1|984.1|985.4|984.4|985|984|59
1658868300000|2022-07-26 20:45:00|985|984|985.4|984.4|985.5|984.5|985|984|32
1658868600000|2022-07-26 20:50:00|985.3|984.3|985.3|984.3|985.4|984.4|985.1|984.1|13
1658868900000|2022-07-26 20:55:00|985.4|984.4|986.6|985.6|987|986|984.9|983.9|101
1658869200000|2022-07-26 21:00:00|986.7|985.7|985.9|984.9|990.2|989.2|985.9|984.9|28
1658872800000|2022-07-26 22:00:00|987.2|985.2|988.6|986.6|988.6|986.6|987.2|985.2|0
1658873100000|2022-07-26 22:05:00|988.7|986.7|991.4|989.4|991.4|989.4|988.7|986.7|0
1658873400000|2022-07-26 22:10:00|991.5|989.5|991.7|989.7|992.2|990.2|991.4|989.4|0
1658873700000|2022-07-26 22:15:00|991.6|989.6|990.9|988.9|991.7|989.7|990.8|988.8|0
1658874000000|2022-07-26 22:20:00|990.8|988.8|991|989|991.1|989.1|990.7|988.7|0
1658874300000|2022-07-26 22:25:00|990.9|988.9|990.5|988.5|990.9|988.9|990.5|988.5|0
1658874600000|2022-07-26 22:30:00|990.6|988.6|991|989|991.1|989.1|990.5|988.5|0
1658874900000|2022-07-26 22:35:00|991.1|989.1|989.8|987.8|991.1|989.1|989.8|987.8|0
1658875200000|2022-07-26 22:40:00|989.9|987.9|989.5|987.5|989.9|987.9|989.2|987.2|0
1658875500000|2022-07-26 22:45:00|989.6|987.6|989.2|987.2|989.8|987.8|989.1|987.1|0
1658875800000|2022-07-26 22:50:00|989.1|987.1|989|987|989.3|987.3|988.8|986.8|0
1658876100000|2022-07-26 22:55:00|989.2|987.2|989.3|987.3|989.4|987.4|989|987|0
1658876400000|2022-07-26 23:00:00|989.5|987.5|989.3|987.3|989.8|987.8|989.2|987.2|0
1658876700000|2022-07-26 23:05:00|989.4|987.4|989.7|987.7|989.8|987.8|989.1|987.1|0
1658877000000|2022-07-26 23:10:00|989.6|987.6|990|988|990.2|988.2|989.5|987.5|0
1658877300000|2022-07-26 23:15:00|990.1|988.1|990|988|990.2|988.2|989.8|987.8|0
1658877600000|2022-07-26 23:20:00|989.9|987.9|989.9|987.9|990|988|989.7|987.7|0
1658877900000|2022-07-26 23:25:00|990|988|990.3|988.3|990.3|988.3|989.8|987.8|0
1658878200000|2022-07-26 23:30:00|990.4|988.4|990.5|988.5|990.7|988.7|990.4|988.4|0
1658878500000|2022-07-26 23:35:00|990.6|988.6|991|989|991.1|989.1|990.5|988.5|0
1658878800000|2022-07-26 23:40:00|991.1|989.1|991.2|989.2|991.3|989.3|990.9|988.9|0
1658879100000|2022-07-26 23:45:00|991.1|989.1|991.5|989.5|991.5|989.5|991|989|0
1658879400000|2022-07-26 23:50:00|991.7|989.7|991.8|989.8|991.9|989.9|991.5|989.5|0
1658879700000|2022-07-26 23:55:00|991.9|989.9|991.3|989.3|991.9|989.9|991.2|989.2|0
1658880000000|2022-07-27 00:00:00|987|986|987.4|986.4|988.3|987.3|987|986|13
1658880300000|2022-07-27 00:05:00|986.9|985.9|988|987|988.1|987.1|986.9|985.9|65
1658880600000|2022-07-27 00:10:00|987.9|986.9|987.7|986.7|987.9|986.9|987.7|986.7|8
1658880900000|2022-07-27 00:15:00|987.9|986.9|988.8|987.8|988.8|987.8|987.9|986.9|20
1658881200000|2022-07-27 00:20:00|988.6|987.6|988.5|987.5|988.6|987.6|988.5|987.5|2
1658881500000|2022-07-27 00:25:00|988.3|987.3|988|987|988.3|987.3|987.9|986.9|21
1658882400000|2022-07-27 00:40:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|5
1658882700000|2022-07-27 00:45:00|988|987|987.9|986.9|988.1|987.1|987.5|986.5|40
1658883000000|2022-07-27 00:50:00|988|987|988|987|988.2|987.2|988|987|6
1658883300000|2022-07-27 00:55:00|988.3|987.3|987.9|986.9|988.4|987.4|987.9|986.9|30
1658883600000|2022-07-27 01:00:00|987.7|986.7|988.4|987.4|988.4|987.4|987.5|986.5|20
1658884200000|2022-07-27 01:10:00|987.4|986.4|987.3|986.3|987.4|986.4|987.3|986.3|4
1658884500000|2022-07-27 01:15:00|986.9|985.9|985.7|984.7|987.1|986.1|985.3|984.3|73
1658884800000|2022-07-27 01:20:00|986.3|985.3|985.1|984.1|986.3|985.3|985.1|984.1|7
1658885100000|2022-07-27 01:25:00|985.3|984.3|985.2|984.2|985.4|984.4|985.1|984.1|27
1658885400000|2022-07-27 01:30:00|985.3|984.3|987.3|986.3|987.3|986.3|984.9|983.9|16
1658885700000|2022-07-27 01:35:00|986.1|985.1|985.5|984.5|986.1|985.1|985.5|984.5|4
1658886000000|2022-07-27 01:40:00|985|984|984.8|983.8|985|984|984.2|983.2|16
1658886300000|2022-07-27 01:45:00|984.3|983.3|984.5|983.5|984.5|983.5|984.1|983.1|33
1658886600000|2022-07-27 01:50:00|984.9|983.9|984.3|983.3|984.9|983.9|984.2|983.2|17
1658886900000|2022-07-27 01:55:00|984.6|983.6|984.5|983.5|985.1|984.1|984.5|983.5|45
1658887200000|2022-07-27 02:00:00|985.4|984.4|984.7|983.7|985.4|984.4|984.1|983.1|29
1658887500000|2022-07-27 02:05:00|984.5|983.5|984.8|983.8|984.8|983.8|984|983|13
1658887800000|2022-07-27 02:10:00|984.7|983.7|984.2|983.2|984.7|983.7|984.2|983.2|7
1658888100000|2022-07-27 02:15:00|984.5|983.5|984.8|983.8|984.9|983.9|983.9|982.9|14
1658888400000|2022-07-27 02:20:00|984.9|983.9|984.7|983.7|984.9|983.9|984.5|983.5|5
1658888700000|2022-07-27 02:25:00|985.2|984.2|984.5|983.5|985.2|984.2|984.5|983.5|9
1658889000000|2022-07-27 02:30:00|984.4|983.4|984|983|984.5|983.5|984|983|20
1658889300000|2022-07-27 02:35:00|983.9|982.9|983.9|982.9|984.3|983.3|983.7|982.7|24
1658889600000|2022-07-27 02:40:00|983.8|982.8|983.4|982.4|983.8|982.8|983.3|982.3|22
1658889900000|2022-07-27 02:45:00|983.3|982.3|983.7|982.7|983.7|982.7|983.2|982.2|32
1658890200000|2022-07-27 02:50:00|984.3|983.3|984.1|983.1|984.4|983.4|983.9|982.9|12
1658890500000|2022-07-27 02:55:00|984|983|984.3|983.3|984.5|983.5|984|983|9
1658890800000|2022-07-27 03:00:00|983.5|982.5|984.3|983.3|984.3|983.3|983.5|982.5|25
1658891100000|2022-07-27 03:05:00|983.9|982.9|983.9|982.9|983.9|982.9|983.9|982.9|3
1658891400000|2022-07-27 03:10:00|984|983|984|983|984|983|984|983|2
1658891700000|2022-07-27 03:15:00|984.3|983.3|984.5|983.5|984.7|983.7|984.3|983.3|16
1658892000000|2022-07-27 03:20:00|984.2|983.2|984.4|983.4|984.4|983.4|984|983|6
1658892300000|2022-07-27 03:25:00|984.5|983.5|984.5|983.5|984.5|983.5|984.5|983.5|1
1658892900000|2022-07-27 03:35:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|4
1658893200000|2022-07-27 03:40:00|984.4|983.4|984.2|983.2|984.4|983.4|984.2|983.2|8
1658893500000|2022-07-27 03:45:00|984.7|983.7|984.4|983.4|984.7|983.7|984.4|983.4|3
1658893800000|2022-07-27 03:50:00|984.5|983.5|984.4|983.4|984.5|983.5|984.4|983.4|5
1658894100000|2022-07-27 03:55:00|984.5|983.5|984.3|983.3|984.6|983.6|984.3|983.3|12
1658894400000|2022-07-27 04:00:00|984.2|983.2|983.9|982.9|984.2|983.2|983.9|982.9|7
1658894700000|2022-07-27 04:05:00|984.1|983.1|984.1|983.1|984.1|983.1|984.1|983.1|8
1658895000000|2022-07-27 04:10:00|||||||||1
1658895300000|2022-07-27 04:15:00|984.2|983.2|984.7|983.7|984.7|983.7|984.2|983.2|12
1658895600000|2022-07-27 04:20:00|984.8|983.8|984.8|983.8|984.8|983.8|984.7|983.7|7
1658895900000|2022-07-27 04:25:00|984.9|983.9|984.8|983.8|985|984|984.7|983.7|16
1658896200000|2022-07-27 04:30:00|984.7|983.7|984.8|983.8|985|984|984.7|983.7|10
1658896500000|2022-07-27 04:35:00|984.9|983.9|985.4|984.4|985.4|984.4|984.9|983.9|17
1658896800000|2022-07-27 04:40:00|985.3|984.3|986.1|985.1|986.1|985.1|985.3|984.3|40
1658897100000|2022-07-27 04:45:00|986|985|986.2|985.2|986.2|985.2|986|985|5
1658897400000|2022-07-27 04:50:00|986.3|985.3|986|985|986.7|985.7|986|985|39
1658897700000|2022-07-27 04:55:00|986.1|985.1|986.4|985.4|986.5|985.5|986|985|16
1658898000000|2022-07-27 05:00:00|986.3|985.3|986.5|985.5|986.5|985.5|985.8|984.8|42
1658898300000|2022-07-27 05:05:00|986|985|985.9|984.9|986.2|985.2|985.9|984.9|7
1658898600000|2022-07-27 05:10:00|986.2|985.2|986|985|986.3|985.3|986|985|9
1658898900000|2022-07-27 05:15:00|985.7|984.7|986.1|985.1|986.2|985.2|985.7|984.7|18
1658899200000|2022-07-27 05:20:00|985.8|984.8|985.8|984.8|986|985|985.7|984.7|11
1658899500000|2022-07-27 05:25:00|985.6|984.6|987.2|986.2|987.3|986.3|985.6|984.6|19
1658899800000|2022-07-27 05:30:00|987.3|986.3|987.5|986.5|988.3|987.3|987.3|986.3|80
1658900100000|2022-07-27 05:35:00|987.6|986.6|987.5|986.5|987.6|986.6|987.5|986.5|6
1658900400000|2022-07-27 05:40:00|987.3|986.3|987.5|986.5|987.8|986.8|987.3|986.3|14
1658900700000|2022-07-27 05:45:00|987.6|986.6|987.2|986.2|987.6|986.6|987|986|13
1658901000000|2022-07-27 05:50:00|987.3|986.3|987|986|987.4|986.4|986.9|985.9|22
1658901300000|2022-07-27 05:55:00|987.1|986.1|987.4|986.4|987.8|986.8|987.1|986.1|67
1658901600000|2022-07-27 06:00:00|987.5|986.5|988.6|987.6|988.6|987.6|987.2|986.2|63
1658901900000|2022-07-27 06:05:00|988.2|987.2|987.5|986.5|988.2|987.2|987.5|986.5|19
1658902200000|2022-07-27 06:10:00|987.7|986.7|987.8|986.8|987.8|986.8|987.4|986.4|30
1658902500000|2022-07-27 06:15:00|987.9|986.9|987.3|986.3|988|987|987.3|986.3|159
1658902800000|2022-07-27 06:20:00|987.2|986.2|987.9|986.9|987.9|986.9|987.2|986.2|26
1658903100000|2022-07-27 06:25:00|987.7|986.7|987.8|986.8|987.8|986.8|987.6|986.6|15
1658903400000|2022-07-27 06:30:00|987.3|986.3|987|986|987.6|986.6|986.9|985.9|123
1658903700000|2022-07-27 06:35:00|987.1|986.1|987.2|986.2|987.6|986.6|987.1|986.1|52
1658904000000|2022-07-27 06:40:00|987.4|986.4|987.4|986.4|987.7|986.7|987.3|986.3|67
1658904300000|2022-07-27 06:45:00|987.5|986.5|986.9|985.9|987.5|986.5|986.8|985.8|68
1658904600000|2022-07-27 06:50:00|986.7|985.7|987|986|987|986|986.5|985.5|122
1658904900000|2022-07-27 06:55:00|987.1|986.1|987.1|986.1|987.1|986.1|986.7|985.7|103
1658905200000|2022-07-27 07:00:00|987.2|986.2|988.1|987.1|988.1|987.1|987.1|986.1|212
1658905500000|2022-07-27 07:05:00|988.2|987.2|987.9|986.9|988.4|987.4|987.9|986.9|83
1658905800000|2022-07-27 07:10:00|988|987|987.4|986.4|988|987|987.2|986.2|74
1658906100000|2022-07-27 07:15:00|987.3|986.3|988.5|987.5|988.5|987.5|987.2|986.2|60
1658906400000|2022-07-27 07:20:00|988.4|987.4|989.1|988.1|989.2|988.2|988.3|987.3|80
1658906700000|2022-07-27 07:25:00|989|988|988.7|987.7|989.1|988.1|988.6|987.6|95
1658907000000|2022-07-27 07:30:00|988.9|987.9|988.7|987.7|988.9|987.9|988.5|987.5|79
1658907300000|2022-07-27 07:35:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|74
1658907600000|2022-07-27 07:40:00|989.4|988.4|989.3|988.3|989.5|988.5|989.2|988.2|438
1658907900000|2022-07-27 07:45:00|989.2|988.2|990.1|989.1|990.1|989.1|989.2|988.2|418
1658908200000|2022-07-27 07:50:00|990.2|989.2|989.4|988.4|990.2|989.2|989.3|988.3|201
1658908500000|2022-07-27 07:55:00|989.5|988.5|989.3|988.3|989.5|988.5|989.2|988.2|89
1658908800000|2022-07-27 08:00:00|989.4|988.4|990.1|989.1|990.3|989.3|989.3|988.3|358
1658909100000|2022-07-27 08:05:00|990|989|990.4|989.4|991.6|990.6|989.7|988.7|525
1658909400000|2022-07-27 08:10:00|990.6|989.6|990.7|989.7|990.7|989.7|990.4|989.4|198
1658909700000|2022-07-27 08:15:00|990.8|989.8|989.9|988.9|990.8|989.8|989.9|988.9|123
1658910000000|2022-07-27 08:20:00|989.8|988.8|989.5|988.5|989.9|988.9|989.4|988.4|133
1658910300000|2022-07-27 08:25:00|989.4|988.4|989.7|988.7|989.9|988.9|989.4|988.4|39
1658910600000|2022-07-27 08:30:00|989.9|988.9|990.1|989.1|990.2|989.2|989.9|988.9|39
1658910900000|2022-07-27 08:35:00|990|989|990.1|989.1|990.4|989.4|990|989|42
1658911200000|2022-07-27 08:40:00|990.3|989.3|990.2|989.2|990.3|989.3|989.9|988.9|44
1658911500000|2022-07-27 08:45:00|990.1|989.1|989.9|988.9|990.3|989.3|989.9|988.9|36
1658911800000|2022-07-27 08:50:00|990|989|990.2|989.2|990.4|989.4|989.9|988.9|100
1658912100000|2022-07-27 08:55:00|990.1|989.1|989.5|988.5|990.3|989.3|989.5|988.5|97
1658912400000|2022-07-27 09:00:00|989.6|988.6|990|989|990.1|989.1|989.4|988.4|77
1658912700000|2022-07-27 09:05:00|990.2|989.2|990|989|990.3|989.3|989.7|988.7|80
1658913000000|2022-07-27 09:10:00|990.1|989.1|989.7|988.7|990.1|989.1|989.5|988.5|149
1658913300000|2022-07-27 09:15:00|989.6|988.6|990.2|989.2|990.3|989.3|989.5|988.5|131
1658913600000|2022-07-27 09:20:00|990.1|989.1|990.1|989.1|990.2|989.2|990|989|66
1658913900000|2022-07-27 09:25:00|990|989|990.2|989.2|990.2|989.2|989.9|988.9|41
1658914200000|2022-07-27 09:30:00|990.3|989.3|990.4|989.4|990.5|989.5|990.2|989.2|60
1658914500000|2022-07-27 09:35:00|990.9|989.9|990.9|989.9|991|990|990|989|553
1658914800000|2022-07-27 09:40:00|991|990|990.7|989.7|991|990|990.6|989.6|71
1658915100000|2022-07-27 09:45:00|990.8|989.8|990.5|989.5|990.9|989.9|990.4|989.4|112
1658915400000|2022-07-27 09:50:00|990.6|989.6|990.2|989.2|990.6|989.6|990|989|80
1658915700000|2022-07-27 09:55:00|990.1|989.1|990.2|989.2|990.2|989.2|989.9|988.9|92
1658916000000|2022-07-27 10:00:00|990.1|989.1|990.1|989.1|990.2|989.2|989.8|988.8|196
1658916300000|2022-07-27 10:05:00|990|989|990|989|990.3|989.3|989.9|988.9|98
1658916600000|2022-07-27 10:10:00|989.9|988.9|990|989|990.2|989.2|989.7|988.7|74
1658916900000|2022-07-27 10:15:00|989.9|988.9|989.8|988.8|989.9|988.9|989.7|988.7|104
1658917200000|2022-07-27 10:20:00|990|989|989.5|988.5|990|989|989.3|988.3|69
1658917500000|2022-07-27 10:25:00|989.3|988.3|990|989|990|989|989.3|988.3|421
1658917800000|2022-07-27 10:30:00|989.9|988.9|990.3|989.3|990.4|989.4|989.7|988.7|396
1658918100000|2022-07-27 10:35:00|990.2|989.2|990.3|989.3|990.6|989.6|990.1|989.1|77
1658918400000|2022-07-27 10:40:00|990.4|989.4|990.4|989.4|990.5|989.5|990|989|798
1658918700000|2022-07-27 10:45:00|990.3|989.3|990|989|990.3|989.3|989.8|988.8|93
1658919000000|2022-07-27 10:50:00|989.9|988.9|989.7|988.7|990.1|989.1|989.7|988.7|71
1658919300000|2022-07-27 10:55:00|989.8|988.8|990.1|989.1|990.2|989.2|989.8|988.8|86
1658919600000|2022-07-27 11:00:00|990.2|989.2|990|989|990.3|989.3|989.8|988.8|169
1658919900000|2022-07-27 11:05:00|990.1|989.1|990|989|990.3|989.3|990|989|90
1658920200000|2022-07-27 11:10:00|989.9|988.9|990.4|989.4|990.5|989.5|989.9|988.9|90
1658920500000|2022-07-27 11:15:00|990.3|989.3|990.2|989.2|990.4|989.4|990.1|989.1|132
1658920800000|2022-07-27 11:20:00|990.3|989.3|990.6|989.6|990.7|989.7|990.3|989.3|56
1658921100000|2022-07-27 11:25:00|990.7|989.7|990.6|989.6|990.9|989.9|990.5|989.5|76
1658921400000|2022-07-27 11:30:00|990.7|989.7|990.4|989.4|990.8|989.8|990.4|989.4|87
1658921700000|2022-07-27 11:35:00|990.5|989.5|990.1|989.1|990.6|989.6|990|989|160
1658922000000|2022-07-27 11:40:00|990.3|989.3|990.5|989.5|990.6|989.6|990.2|989.2|47
1658922300000|2022-07-27 11:45:00|990.6|989.6|990.2|989.2|990.7|989.7|990.2|989.2|208
1658922600000|2022-07-27 11:50:00|990.5|989.5|990.4|989.4|990.8|989.8|990.3|989.3|140
1658922900000|2022-07-27 11:55:00|990.5|989.5|990.1|989.1|990.6|989.6|990|989|286
1658923200000|2022-07-27 12:00:00|990.2|989.2|990.3|989.3|990.3|989.3|989.8|988.8|164
1658923500000|2022-07-27 12:05:00|990.2|989.2|990.5|989.5|990.7|989.7|990.1|989.1|199
1658923800000|2022-07-27 12:10:00|990.4|989.4|991.2|990.2|991.2|990.2|990.4|989.4|167
1658924100000|2022-07-27 12:15:00|991.3|990.3|991.6|990.6|991.7|990.7|991|990|198
1658924400000|2022-07-27 12:20:00|991.8|990.8|991.6|990.6|992|991|991.6|990.6|179
1658924700000|2022-07-27 12:25:00|991.7|990.7|991.3|990.3|991.8|990.8|991.3|990.3|317
1658925000000|2022-07-27 12:30:00|991.2|990.2|991.6|990.6|991.8|990.8|990.5|989.5|552
1658925300000|2022-07-27 12:35:00|991.5|990.5|991.4|990.4|991.6|990.6|991.1|990.1|121
1658925600000|2022-07-27 12:40:00|991.3|990.3|991.2|990.2|991.4|990.4|990.7|989.7|117
1658925900000|2022-07-27 12:45:00|991.1|990.1|991.3|990.3|991.4|990.4|991|990|60
1658926200000|2022-07-27 12:50:00|991.2|990.2|991.2|990.2|991.6|990.6|991.2|990.2|108
1658926500000|2022-07-27 12:55:00|991.3|990.3|991.3|990.3|991.6|990.6|991.2|990.2|203
1658926800000|2022-07-27 13:00:00|991.4|990.4|991.3|990.3|991.5|990.5|991.2|990.2|101
1658927100000|2022-07-27 13:05:00|991.4|990.4|991.1|990.1|991.5|990.5|991.1|990.1|179
1658927400000|2022-07-27 13:10:00|991.2|990.2|991.5|990.5|991.7|990.7|991.2|990.2|194
1658927700000|2022-07-27 13:15:00|991.4|990.4|991.5|990.5|991.6|990.6|991.4|990.4|157
1658928000000|2022-07-27 13:20:00|991.4|990.4|991.7|990.7|991.8|990.8|991.1|990.1|276
1658928300000|2022-07-27 13:25:00|991.5|990.5|990.7|989.7|991.6|990.6|990.7|989.7|186
1658928600000|2022-07-27 13:30:00|990.4|989.9|988.5|988|990.9|990.4|988.4|987.9|2894
1658928900000|2022-07-27 13:35:00|988.8|988.3|987.9|987.4|989.6|989.1|987.3|986.8|2581
1658929200000|2022-07-27 13:40:00|988|987.5|987.7|987.2|988.5|988|986.5|986|1345
1658929500000|2022-07-27 13:45:00|987.8|987.3|988.6|988.1|988.9|988.4|987.6|987.1|786
1658929800000|2022-07-27 13:50:00|988.5|988|989.1|988.6|989.2|988.7|988.2|987.7|731
1658930100000|2022-07-27 13:55:00|989.2|988.7|989.6|989.1|990.5|990|989.1|988.6|1328
1658930400000|2022-07-27 14:00:00|989.5|989|990.3|989.8|990.3|989.8|989.5|989|884
1658930700000|2022-07-27 14:05:00|990.4|989.9|989.5|989|991|990.5|989.2|988.7|1304
1658931000000|2022-07-27 14:10:00|989.6|989.1|989.9|989.4|990.1|989.6|989.3|988.8|695
1658931300000|2022-07-27 14:15:00|990|989.5|990.6|990.1|990.8|990.3|989.7|989.2|797
1658931600000|2022-07-27 14:20:00|990.7|990.2|989.5|989|991.1|990.6|989.4|988.9|1179
1658931900000|2022-07-27 14:25:00|989.4|988.9|989.3|988.8|989.6|989.1|989.2|988.7|748
1658932200000|2022-07-27 14:30:00|989.4|988.9|989|988.5|989.6|989.1|988.7|988.2|845
1658932500000|2022-07-27 14:35:00|988.9|988.4|989.7|989.2|989.9|989.4|988.9|988.4|911
1658932800000|2022-07-27 14:40:00|989.8|989.3|989.6|989.1|989.9|989.4|989.2|988.7|939
1658933100000|2022-07-27 14:45:00|989.5|989|990.3|989.8|990.3|989.8|989.4|988.9|507
1658933400000|2022-07-27 14:50:00|990.2|989.7|990.9|990.4|990.9|990.4|990.1|989.6|910
1658933700000|2022-07-27 14:55:00|991|990.5|991|990.5|991.4|990.9|990.8|990.3|1268
1658934000000|2022-07-27 15:00:00|991.1|990.6|991.6|991.1|992|991.5|991.1|990.6|1256
1658934300000|2022-07-27 15:05:00|991.7|991.2|991.4|990.9|991.8|991.3|991.2|990.7|612
1658934600000|2022-07-27 15:10:00|991.3|990.8|991.9|991.4|992|991.5|991.3|990.8|653
1658934900000|2022-07-27 15:15:00|992|991.5|992.3|991.8|992.5|992|992|991.5|588
1658935200000|2022-07-27 15:20:00|992.4|991.9|991.5|991|992.5|992|991.5|991|546
1658935500000|2022-07-27 15:25:00|991.6|991.1|991.5|991|991.8|991.3|991.2|990.7|442
1658935800000|2022-07-27 15:30:00|991.6|991.1|991.6|991.1|992.2|991.7|991.5|991|688
1658936100000|2022-07-27 15:35:00|991.7|991.2|991.4|990.9|991.9|991.4|991.4|990.9|575
1658936400000|2022-07-27 15:40:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|228
1658936700000|2022-07-27 15:45:00|991.7|991.2|991.5|991|991.9|991.4|991.2|990.7|274
1658937000000|2022-07-27 15:50:00|991.6|991.1|991.1|990.6|991.8|991.3|990.9|990.4|431
1658937300000|2022-07-27 15:55:00|991.2|990.7|991.5|991|991.8|991.3|991.1|990.6|492
1658937600000|2022-07-27 16:00:00|991.4|990.9|991.8|991.3|991.8|991.3|991.3|990.8|813
1658937900000|2022-07-27 16:05:00|991.9|991.4|991.7|991.2|992|991.5|991.5|991|418
1658938200000|2022-07-27 16:10:00|991.8|991.3|991.6|991.1|991.8|991.3|991.4|990.9|404
1658938500000|2022-07-27 16:15:00|991.7|991.2|991.5|991|991.8|991.3|991.4|990.9|305
1658938800000|2022-07-27 16:20:00|991.4|990.9|991.3|990.8|991.6|991.1|991.2|990.7|176
1658939100000|2022-07-27 16:25:00|991.2|990.7|991.2|990.7|991.6|991.1|991|990.5|308
1658939400000|2022-07-27 16:30:00|991|990.5|991.2|990.7|991.3|990.8|990.8|990.3|164
1658939700000|2022-07-27 16:35:00|991.1|990.6|990.8|990.3|991.2|990.7|990.8|990.3|206
1658940000000|2022-07-27 16:40:00|990.9|990.4|991|990.5|991.3|990.8|990.9|990.4|272
1658940300000|2022-07-27 16:45:00|991.1|990.6|991.1|990.6|991.4|990.9|991.1|990.6|248
1658940600000|2022-07-27 16:50:00|991.2|990.7|991.1|990.6|991.3|990.8|991.1|990.6|79
1658940900000|2022-07-27 16:55:00|991.2|990.7|990.4|989.9|991.3|990.8|990.4|989.9|154
1658941200000|2022-07-27 17:00:00|990.5|990|990.1|989.6|990.7|990.2|990|989.5|248
1658941500000|2022-07-27 17:05:00|990.2|989.7|990.1|989.6|990.2|989.7|989.8|989.3|91
1658941800000|2022-07-27 17:10:00|990.2|989.7|990.2|989.7|990.3|989.8|989.9|989.4|357
1658942100000|2022-07-27 17:15:00|990.1|989.6|990|989.5|990.3|989.8|990|989.5|124
1658942400000|2022-07-27 17:20:00|990.1|989.6|989.9|989.4|990.3|989.8|989.8|989.3|153
1658942700000|2022-07-27 17:25:00|990|989.5|989.8|989.3|990|989.5|989.7|989.2|372
1658943000000|2022-07-27 17:30:00|989.7|989.2|989.5|989|989.8|989.3|989.3|988.8|393
1658943300000|2022-07-27 17:35:00|989.4|988.9|989.6|989.1|989.6|989.1|989.4|988.9|183
1658943600000|2022-07-27 17:40:00|989.7|989.2|989.8|989.3|989.9|989.4|989.7|989.2|344
1658943900000|2022-07-27 17:45:00|989.7|989.2|989.9|989.4|990|989.5|989.6|989.1|323
1658944200000|2022-07-27 17:50:00|989.8|989.3|989.7|989.2|989.8|989.3|989.2|988.7|738
1658944500000|2022-07-27 17:55:00|989.8|989.3|989.7|989.2|990.1|989.6|989.4|988.9|771
1658944800000|2022-07-27 18:00:00|989.6|989.1|992.1|991.6|993.1|992.6|989.2|988.7|1764
1658945100000|2022-07-27 18:05:00|992|991.5|989.9|989.4|992|991.5|989.4|988.9|762
1658945400000|2022-07-27 18:10:00|990.1|989.6|991.1|990.6|991.8|991.3|989.9|989.4|437
1658945700000|2022-07-27 18:15:00|990.9|990.4|991.8|991.3|992.3|991.8|990.9|990.4|581
1658946000000|2022-07-27 18:20:00|991.9|991.4|991.2|990.7|992.3|991.8|991.1|990.6|1128
1658946300000|2022-07-27 18:25:00|991.3|990.8|991.6|991.1|992.3|991.8|991.2|990.7|331
1658946600000|2022-07-27 18:30:00|991.7|991.2|989.4|988.9|992.1|991.6|988|987.5|1605
1658946900000|2022-07-27 18:35:00|989.2|988.7|994.5|994|994.7|994.2|989.2|988.7|4110
1658947200000|2022-07-27 18:40:00|994.7|994.2|997.1|996.6|997.4|996.9|994.7|994.2|1823
1658947500000|2022-07-27 18:45:00|997|996.5|997.8|997.3|998.7|998.2|996.9|996.4|912
1658947800000|2022-07-27 18:50:00|998|997.5|999.9|999.4|1000.5|1000|997.9|997.4|1744
1658948100000|2022-07-27 18:55:00|1000.1|999.6|998.8|998.3|1000.3|999.8|997.9|997.4|992
1658948400000|2022-07-27 19:00:00|998.9|998.4|1000.1|999.6|1000.1|999.6|997.7|997.2|872
1658948700000|2022-07-27 19:05:00|1000|999.5|999.5|999|1000.5|1000|999.1|998.6|942
1658949000000|2022-07-27 19:10:00|999.6|999.1|999.2|998.7|1000.1|999.6|998.9|998.4|605
1658949300000|2022-07-27 19:15:00|999.3|998.8|999.6|999.1|1000.3|999.8|999|998.5|779
1658949600000|2022-07-27 19:20:00|999.7|999.2|1001.1|1000.6|1001.1|1000.6|999.2|998.7|1187
1658949900000|2022-07-27 19:25:00|1001|1000.5|1002.7|1002.2|1002.7|1002.2|1000.9|1000.4|1027
1658950200000|2022-07-27 19:30:00|1002.8|1002.3|1003.3|1002.8|1003.4|1002.9|1002.4|1001.9|1278
1658950500000|2022-07-27 19:35:00|1003.2|1002.7|1001.8|1001.3|1003.3|1002.8|1001.8|1001.3|988
1658950800000|2022-07-27 19:40:00|1001.9|1001.4|1002.4|1001.9|1002.6|1002.1|1001.4|1000.9|1306
1658951100000|2022-07-27 19:45:00|1002.3|1001.8|1001.4|1000.9|1002.5|1002|1001.4|1000.9|1407
1658951400000|2022-07-27 19:50:00|1001.6|1001.1|1001.6|1001.1|1001.7|1001.2|1000.5|1000|1804
1658951700000|2022-07-27 19:55:00|1001.7|1001.2|1001|1000.5|1001.8|1001.3|1000.6|1000.1|8404
1658952000000|2022-07-27 20:00:00|1000.9|999.9|1000.4|999.4|1001.2|1000.2|1000.2|999.2|632
1658952300000|2022-07-27 20:05:00|1000.3|999.3|1000.5|999.5|1001.1|1000.1|999.8|998.8|995
1658952600000|2022-07-27 20:10:00|1000.6|999.6|1000.8|999.8|1000.8|999.8|1000.3|999.3|80
1658952900000|2022-07-27 20:15:00|1001|1000|1001|1000|1001.2|1000.2|1001|1000|63
1658953200000|2022-07-27 20:20:00|1001.1|1000.1|1001.6|1000.6|1001.8|1000.8|1001|1000|75
1658953500000|2022-07-27 20:25:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.6|1000.6|18
1658954100000|2022-07-27 20:35:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|32
1658954400000|2022-07-27 20:40:00|||||||||8
1658954700000|2022-07-27 20:45:00|1001.7|1000.7|1002.2|1001.2|1002.8|1001.8|1001.7|1000.7|203
1658955000000|2022-07-27 20:50:00|1002.5|1001.5|1002|1001|1002.5|1001.5|1001.7|1000.7|18
1658955300000|2022-07-27 20:55:00|1001.8|1000.8|1002.5|1001.5|1002.5|1001.5|1001.5|1000.5|104
1658955600000|2022-07-27 21:00:00|1002.6|1001.6|1002.8|1001.8|1002.8|1001.8|1002.6|1001.6|4
1658958300000|2022-07-27 21:45:00|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|2
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1002.4|1000.4|1002.7|1000.7|1001.7|999.7|0
1658959500000|2022-07-27 22:05:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.7|999.7|0
1658959800000|2022-07-27 22:10:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.8|999.8|0
1658960100000|2022-07-27 22:15:00|1002|1000|1002.1|1000.1|1002.1|1000.1|1001.8|999.8|0
1658960400000|2022-07-27 22:20:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1658960700000|2022-07-27 22:25:00|1001.8|999.8|1001.9|999.9|1002|1000|1001.8|999.8|0
1658961000000|2022-07-27 22:30:00|1002|1000|1002.4|1000.4|1002.6|1000.6|1001.9|999.9|0
1658961300000|2022-07-27 22:35:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1001.9|999.9|0
1658961600000|2022-07-27 22:40:00|1002.1|1000.1|1001.9|999.9|1002.1|1000.1|1001.8|999.8|0
1658961900000|2022-07-27 22:45:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1002|1000|0
1658962200000|2022-07-27 22:50:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|0
1658962500000|2022-07-27 22:55:00|1002.1|1000.1|1001.7|999.7|1002.2|1000.2|1001.5|999.5|0
1658962800000|2022-07-27 23:00:00|1001.6|999.6|1001.9|999.9|1001.9|999.9|1001.6|999.6|0
1658963100000|2022-07-27 23:05:00|1002|1000|1002.1|1000.1|1002.3|1000.3|1001.7|999.7|0
1658963400000|2022-07-27 23:10:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1001.9|999.9|0
1658963700000|2022-07-27 23:15:00|1002.3|1000.3|1001.9|999.9|1002.3|1000.3|1001.9|999.9|0
1658964000000|2022-07-27 23:20:00|1001.8|999.8|1002|1000|1002|1000|1001.8|999.8|0
1658964300000|2022-07-27 23:25:00|1001.9|999.9|1002|1000|1002.1|1000.1|1001.8|999.8|0
1658964600000|2022-07-27 23:30:00|1001.9|999.9|1002.1|1000.1|1002.1|1000.1|1001.7|999.7|0
1658964900000|2022-07-27 23:35:00|1002.2|1000.2|1001.7|999.7|1002.2|1000.2|1001.6|999.6|0
1658965200000|2022-07-27 23:40:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1658965500000|2022-07-27 23:45:00|1001.6|999.6|1002.2|1000.2|1002.2|1000.2|1001.5|999.5|0
1658965800000|2022-07-27 23:50:00|1002.1|1000.1|1001.7|999.7|1002.3|1000.3|1001.7|999.7|0
1658966100000|2022-07-27 23:55:00|1001.8|999.8|1001.6|999.6|1001.8|999.8|1001.3|999.3|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1002.8|1001.8|1003.1|1002.1|1001.5|999.5|35
1658966700000|2022-07-28 00:05:00|1002.9|1001.9|1001.7|1000.7|1004.6|1003.6|1001.7|1000.7|129
1658967000000|2022-07-28 00:10:00|1001.5|1000.5|1000.2|999.2|1001.5|1000.5|1000.1|999.1|72
1658967300000|2022-07-28 00:15:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|68
1658967600000|2022-07-28 00:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.1|999.1|18
1658967900000|2022-07-28 00:25:00|1000.2|999.2|999.7|998.7|1000.3|999.3|999.7|998.7|15
1658968200000|2022-07-28 00:30:00|999.3|998.3|999.7|998.7|999.7|998.7|999.2|998.2|8
1658968500000|2022-07-28 00:35:00|999.9|998.9|999.7|998.7|999.9|998.9|999.5|998.5|15
1658968800000|2022-07-28 00:40:00|999.6|998.6|999.6|998.6|999.7|998.7|999.5|998.5|8
1658969100000|2022-07-28 00:45:00|999.3|998.3|999.8|998.8|999.9|998.9|998.9|997.9|26
1658969400000|2022-07-28 00:50:00|999.9|998.9|999.7|998.7|1000|999|999.7|998.7|6
1658969700000|2022-07-28 00:55:00|999.6|998.6|1000|999|1000|999|999.6|998.6|5
1658970000000|2022-07-28 01:00:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|26
1658970300000|2022-07-28 01:05:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.4|998.4|45
1658970600000|2022-07-28 01:10:00|999.8|998.8|999.7|998.7|1000.1|999.1|999.5|998.5|14
1658970900000|2022-07-28 01:15:00|999.6|998.6|999.7|998.7|1000.5|999.5|998.9|997.9|83
1658971200000|2022-07-28 01:20:00|999.3|998.3|998.5|997.5|999.5|998.5|998.1|997.1|84
1658971500000|2022-07-28 01:25:00|998.4|997.4|999|998|999.1|998.1|998.3|997.3|22
1658971800000|2022-07-28 01:30:00|998.7|997.7|999.3|998.3|999.4|998.4|998.3|997.3|28
1658972100000|2022-07-28 01:35:00|999.5|998.5|998.4|997.4|999.8|998.8|998.2|997.2|24
1658972400000|2022-07-28 01:40:00|998.5|997.5|996.8|995.8|998.5|997.5|996.3|995.3|192
1658972700000|2022-07-28 01:45:00|996.9|995.9|997|996|997.4|996.4|996.5|995.5|50
1658973000000|2022-07-28 01:50:00|997.3|996.3|997|996|997.5|996.5|996.3|995.3|59
1658973300000|2022-07-28 01:55:00|997.2|996.2|997.4|996.4|997.8|996.8|996.9|995.9|75
1658973600000|2022-07-28 02:00:00|997.7|996.7|996.8|995.8|997.7|996.7|996.8|995.8|46
1658973900000|2022-07-28 02:05:00|997.2|996.2|996.5|995.5|997.2|996.2|996|995|64
1658974200000|2022-07-28 02:10:00|996.7|995.7|998.2|997.2|998.2|997.2|996.7|995.7|29
1658974500000|2022-07-28 02:15:00|998.1|997.1|998.7|997.7|999.2|998.2|998.1|997.1|26
1658974800000|2022-07-28 02:20:00|999|998|999.3|998.3|999.6|998.6|998.9|997.9|83
1658975100000|2022-07-28 02:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.4|998.4|35
1658975400000|2022-07-28 02:30:00|1000|999|1000.2|999.2|1000.3|999.3|999.7|998.7|18
1658975700000|2022-07-28 02:35:00|1000.4|999.4|1000.1|999.1|1000.4|999.4|999.5|998.5|16
1658976000000|2022-07-28 02:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.9|997.9|36
1658976300000|2022-07-28 02:45:00|999.2|998.2|999.2|998.2|999.6|998.6|998.9|997.9|38
1658976600000|2022-07-28 02:50:00|999.3|998.3|998.6|997.6|999.3|998.3|998.6|997.6|12
1658976900000|2022-07-28 02:55:00|999.1|998.1|998.9|997.9|999.2|998.2|998.5|997.5|10
1658977200000|2022-07-28 03:00:00|999.2|998.2|998.2|997.2|999.2|998.2|998.2|997.2|12
1658977500000|2022-07-28 03:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998.4|997.4|8
1658977800000|2022-07-28 03:10:00|999.3|998.3|999|998|999.3|998.3|998.7|997.7|13
1658978100000|2022-07-28 03:15:00|999.2|998.2|998.5|997.5|999.2|998.2|998.2|997.2|29
1658978400000|2022-07-28 03:20:00|998.6|997.6|997.6|996.6|998.6|997.6|997.1|996.1|37
1658978700000|2022-07-28 03:25:00|997.8|996.8|997.4|996.4|997.8|996.8|997.3|996.3|19
1658979000000|2022-07-28 03:30:00|997.6|996.6|997.1|996.1|997.6|996.6|996.6|995.6|37
1658979300000|2022-07-28 03:35:00|997.4|996.4|997.3|996.3|997.5|996.5|997|996|15
1658979600000|2022-07-28 03:40:00|997.5|996.5|997.8|996.8|997.8|996.8|997.4|996.4|11
1658979900000|2022-07-28 03:45:00|998.2|997.2|997.4|996.4|998.2|997.2|997.3|996.3|16
1658980200000|2022-07-28 03:50:00|997.6|996.6|996.6|995.6|997.6|996.6|996.6|995.6|21
1658980500000|2022-07-28 03:55:00|996.8|995.8|996.9|995.9|997|996|996.7|995.7|4
1658980800000|2022-07-28 04:00:00|997.3|996.3|997|996|997.6|996.6|997|996|40
1658981100000|2022-07-28 04:05:00|996.9|995.9|997|996|997|996|996.7|995.7|10
1658981400000|2022-07-28 04:10:00|996.9|995.9|997.1|996.1|997.2|996.2|996.9|995.9|20
1658981700000|2022-07-28 04:15:00|997.2|996.2|997.3|996.3|997.6|996.6|997.1|996.1|11
1658982000000|2022-07-28 04:20:00|997.7|996.7|997.7|996.7|997.7|996.7|997.3|996.3|5
1658982300000|2022-07-28 04:25:00|997.4|996.4|997.6|996.6|997.8|996.8|997.4|996.4|29
1658982600000|2022-07-28 04:30:00|997.8|996.8|997.6|996.6|997.9|996.9|997.6|996.6|10
1658982900000|2022-07-28 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|4
1658983200000|2022-07-28 04:40:00|997.4|996.4|997.5|996.5|997.5|996.5|997.4|996.4|9
1658983500000|2022-07-28 04:45:00|997.4|996.4|997.8|996.8|998|997|997.4|996.4|18
1658983800000|2022-07-28 04:50:00|998.5|997.5|998.1|997.1|998.5|997.5|998.1|997.1|9
1658984100000|2022-07-28 04:55:00|998.2|997.2|998.3|997.3|998.6|997.6|998.2|997.2|13
1658984400000|2022-07-28 05:00:00|998.6|997.6|999.3|998.3|999.3|998.3|998.6|997.6|52
1658984700000|2022-07-28 05:05:00|999.2|998.2|998|997|999.2|998.2|998|997|17
1658985000000|2022-07-28 05:10:00|998.5|997.5|998.5|997.5|998.9|997.9|998.5|997.5|9
1658985300000|2022-07-28 05:15:00|998.2|997.2|997.6|996.6|998.3|997.3|997.6|996.6|14
1658985600000|2022-07-28 05:20:00|997.7|996.7|997.9|996.9|998.3|997.3|997.7|996.7|25
1658985900000|2022-07-28 05:25:00|997.8|996.8|998.1|997.1|998.1|997.1|997.8|996.8|7
1658986200000|2022-07-28 05:30:00|998|997|999.3|998.3|999.4|998.4|998|997|37
1658986500000|2022-07-28 05:35:00|999.1|998.1|998.7|997.7|999.3|998.3|998.7|997.7|22
1658986800000|2022-07-28 05:40:00|998.8|997.8|998.9|997.9|998.9|997.9|998.6|997.6|16
1658987100000|2022-07-28 05:45:00|999.1|998.1|999.2|998.2|999.3|998.3|998.8|997.8|14
1658987400000|2022-07-28 05:50:00|999.1|998.1|999.2|998.2|999.3|998.3|999|998|13
1658987700000|2022-07-28 05:55:00|999.1|998.1|998.9|997.9|999.4|998.4|998.8|997.8|9
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.8|998.8|999.9|998.9|998.6|997.6|66
1658988300000|2022-07-28 06:05:00|999.6|998.6|999.6|998.6|999.6|998.6|999.3|998.3|43
1658988600000|2022-07-28 06:10:00|999.7|998.7|998.7|997.7|999.7|998.7|998.6|997.6|28
1658988900000|2022-07-28 06:15:00|998.8|997.8|999.1|998.1|999.3|998.3|998.4|997.4|87
1658989200000|2022-07-28 06:20:00|999|998|999|998|999.1|998.1|998.4|997.4|84
1658989500000|2022-07-28 06:25:00|999.4|998.4|999.3|998.3|999.6|998.6|999.2|998.2|43
1658989800000|2022-07-28 06:30:00|999.7|998.7|1000|999|1000.3|999.3|999.3|998.3|85
1658990100000|2022-07-28 06:35:00|999.9|998.9|1000.7|999.7|1000.7|999.7|999.9|998.9|97
1658990400000|2022-07-28 06:40:00|1000.8|999.8|1000.4|999.4|1000.9|999.9|1000.1|999.1|44
1658990700000|2022-07-28 06:45:00|1000.7|999.7|999.5|998.5|1000.7|999.7|999.3|998.3|169
1658991000000|2022-07-28 06:50:00|999.9|998.9|999.7|998.7|999.9|998.9|999.1|998.1|71
1658991300000|2022-07-28 06:55:00|999.8|998.8|999.4|998.4|999.8|998.8|998.9|997.9|140
1658991600000|2022-07-28 07:00:00|999.5|998.5|999.3|998.3|999.5|998.5|998.8|997.8|314
1658991900000|2022-07-28 07:05:00|999.2|998.2|999.6|998.6|999.6|998.6|999.1|998.1|251
1658992200000|2022-07-28 07:10:00|999.7|998.7|999.7|998.7|1000|999|999.3|998.3|145
1658992500000|2022-07-28 07:15:00|999.8|998.8|1000|999|1000|999|999.6|998.6|84
1658992800000|2022-07-28 07:20:00|1000.1|999.1|998.8|997.8|1000.1|999.1|998.8|997.8|195
1658993100000|2022-07-28 07:25:00|998.7|997.7|999.1|998.1|999.3|998.3|998.7|997.7|127
1658993400000|2022-07-28 07:30:00|999|998|998.6|997.6|999.1|998.1|998.2|997.2|355
1658993700000|2022-07-28 07:35:00|998.7|997.7|998.6|997.6|998.8|997.8|998.4|997.4|192
1658994000000|2022-07-28 07:40:00|998.7|997.7|998.3|997.3|999.1|998.1|998.3|997.3|224
1658994300000|2022-07-28 07:45:00|998.4|997.4|998.6|997.6|998.6|997.6|998.3|997.3|88
1658994600000|2022-07-28 07:50:00|998.7|997.7|998.6|997.6|998.8|997.8|998.3|997.3|320
1658994900000|2022-07-28 07:55:00|998.5|997.5|998.8|997.8|998.8|997.8|998.4|997.4|112
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.8|997.8|999|998|998.3|997.3|474
1658995500000|2022-07-28 08:05:00|998.6|997.6|998.3|997.3|998.9|997.9|997.7|996.7|231
1658995800000|2022-07-28 08:10:00|998|997|998.6|997.6|998.7|997.7|998|997|94
1658996100000|2022-07-28 08:15:00|998.4|997.4|998.7|997.7|999|998|998.4|997.4|127
1658996400000|2022-07-28 08:20:00|998.8|997.8|999.2|998.2|999.2|998.2|998.6|997.6|153
1658996700000|2022-07-28 08:25:00|999.1|998.1|999.3|998.3|999.3|998.3|998.7|997.7|233
1658997000000|2022-07-28 08:30:00|999.2|998.2|998.7|997.7|999.3|998.3|998.6|997.6|94
1658997300000|2022-07-28 08:35:00|998.6|997.6|998.5|997.5|998.9|997.9|998.5|997.5|77
1658997600000|2022-07-28 08:40:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|166
1658997900000|2022-07-28 08:45:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|18
1658998200000|2022-07-28 08:50:00|998.6|997.6|998|997|998.7|997.7|997.9|996.9|26
1658998500000|2022-07-28 08:55:00|998.1|997.1|998.3|997.3|998.4|997.4|997.9|996.9|43
1658998800000|2022-07-28 09:00:00|998.2|997.2|998.4|997.4|998.5|997.5|998.2|997.2|153
1658999100000|2022-07-28 09:05:00|998.3|997.3|998|997|998.4|997.4|998|997|191
1658999400000|2022-07-28 09:10:00|998.1|997.1|997.7|996.7|998.2|997.2|997.5|996.5|95
1658999700000|2022-07-28 09:15:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|135
1659000000000|2022-07-28 09:20:00|997.7|996.7|997.3|996.3|997.8|996.8|997.3|996.3|179
1659000300000|2022-07-28 09:25:00|997.4|996.4|997.3|996.3|997.6|996.6|997.2|996.2|137
1659000600000|2022-07-28 09:30:00|997.2|996.2|997.6|996.6|997.6|996.6|996.9|995.9|179
1659000900000|2022-07-28 09:35:00|997.5|996.5|998.3|997.3|998.3|997.3|997.4|996.4|170
1659001200000|2022-07-28 09:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|176
1659001500000|2022-07-28 09:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|590
1659001800000|2022-07-28 09:50:00|997.6|996.6|997.1|996.1|997.9|996.9|996.9|995.9|131
1659002100000|2022-07-28 09:55:00|997|996|997.8|996.8|997.8|996.8|997|996|321
1659002400000|2022-07-28 10:00:00|997.7|996.7|999.1|998.1|999.6|998.6|997.5|996.5|925
1659002700000|2022-07-28 10:05:00|999|998|998.9|997.9|999.6|998.6|998.9|997.9|203
1659003000000|2022-07-28 10:10:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|64
1659003300000|2022-07-28 10:15:00|998.3|997.3|998.4|997.4|998.5|997.5|998.1|997.1|51
1659003600000|2022-07-28 10:20:00|998.3|997.3|998.4|997.4|998.5|997.5|998.2|997.2|100
1659003900000|2022-07-28 10:25:00|998.3|997.3|998.5|997.5|998.6|997.6|998.2|997.2|40
1659004200000|2022-07-28 10:30:00|998.4|997.4|998.4|997.4|998.5|997.5|998.2|997.2|65
1659004500000|2022-07-28 10:35:00|998.2|997.2|998.5|997.5|998.6|997.6|998.2|997.2|42
1659004800000|2022-07-28 10:40:00|998.4|997.4|997.9|996.9|998.5|997.5|997.9|996.9|40
1659005100000|2022-07-28 10:45:00|997.8|996.8|997.5|996.5|997.8|996.8|997.2|996.2|241
1659005400000|2022-07-28 10:50:00|997.4|996.4|997.6|996.6|997.7|996.7|997.4|996.4|77
1659005700000|2022-07-28 10:55:00|997.5|996.5|997.6|996.6|997.6|996.6|996.6|995.6|104
1659006000000|2022-07-28 11:00:00|997.7|996.7|998|997|998.1|997.1|997.6|996.6|108
1659006300000|2022-07-28 11:05:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|53
1659006600000|2022-07-28 11:10:00|998.2|997.2|998.1|997.1|998.2|997.2|998|997|82
1659006900000|2022-07-28 11:15:00|998.2|997.2|998.3|997.3|998.3|997.3|998.2|997.2|151
1659007200000|2022-07-28 11:20:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|58
1659007500000|2022-07-28 11:25:00|997.6|996.6|998|997|998.1|997.1|997.3|996.3|102
1659007800000|2022-07-28 11:30:00|998.1|997.1|997.9|996.9|998.1|997.1|997.8|996.8|154
1659008100000|2022-07-28 11:35:00|998|997|998|997|998|997|997.8|996.8|18
1659008400000|2022-07-28 11:40:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|78
1659008700000|2022-07-28 11:45:00|997.9|996.9|997.9|996.9|997.9|996.9|997.8|996.8|10
1659009000000|2022-07-28 11:50:00|997.7|996.7|997.8|996.8|997.8|996.8|997.5|996.5|49
1659009300000|2022-07-28 11:55:00|997.7|996.7|997.9|996.9|997.9|996.9|997.4|996.4|23
1659009600000|2022-07-28 12:00:00|998|997|997.2|996.2|998|997|997.1|996.1|144
1659009900000|2022-07-28 12:05:00|997.3|996.3|996.6|995.6|997.3|996.3|996.5|995.5|276
1659010200000|2022-07-28 12:10:00|996.5|995.5|996.6|995.6|996.6|995.6|996.4|995.4|40
1659010500000|2022-07-28 12:15:00|996.7|995.7|997|996|997.1|996.1|996.5|995.5|81
1659010800000|2022-07-28 12:20:00|996.9|995.9|996.9|995.9|997.3|996.3|996.8|995.8|102
1659011100000|2022-07-28 12:25:00|996.8|995.8|997.2|996.2|997.2|996.2|996.7|995.7|63
1659011400000|2022-07-28 12:30:00|997|996|998.8|997.8|999|998|996|995|832
1659011700000|2022-07-28 12:35:00|998.7|997.7|998.5|997.5|1000|999|998.3|997.3|242
1659012000000|2022-07-28 12:40:00|998.8|997.8|1000|999|1000.4|999.4|998.6|997.6|341
1659012300000|2022-07-28 12:45:00|999.9|998.9|1001|1000|1001.4|1000.4|999.7|998.7|234
1659012600000|2022-07-28 12:50:00|1001.1|1000.1|1001.3|1000.3|1001.8|1000.8|1000.5|999.5|282
1659012900000|2022-07-28 12:55:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.2|999.2|254
1659013200000|2022-07-28 13:00:00|1000.5|999.5|999.4|998.4|1000.5|999.5|999.3|998.3|94
1659013500000|2022-07-28 13:05:00|999.3|998.3|999.7|998.7|1000.1|999.1|999.3|998.3|105
1659013800000|2022-07-28 13:10:00|999.6|998.6|1000.6|999.6|1000.6|999.6|999.5|998.5|116
1659014100000|2022-07-28 13:15:00|1000.7|999.7|1001.6|1000.6|1001.6|1000.6|1000.4|999.4|258
1659014400000|2022-07-28 13:20:00|1001.5|1000.5|1002|1001|1002|1001|1001.4|1000.4|190
1659014700000|2022-07-28 13:25:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1001.5|1000.5|422
1659015000000|2022-07-28 13:30:00|1002|1001.5|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|3278
1659015300000|2022-07-28 13:35:00|1001.7|1001.2|1000.4|999.9|1002.8|1002.3|1000.4|999.9|2271
1659015600000|2022-07-28 13:40:00|1000.3|999.8|998.9|998.4|1000.6|1000.1|998.7|998.2|1326
1659015900000|2022-07-28 13:45:00|999|998.5|998.3|997.8|999|998.5|996.9|996.4|1288
1659016200000|2022-07-28 13:50:00|998.4|997.9|995.4|994.9|998.6|998.1|995.1|994.6|2559
1659016500000|2022-07-28 13:55:00|995.3|994.8|996|995.5|996.5|996|995|994.5|1383
1659016800000|2022-07-28 14:00:00|996.1|995.6|996.3|995.8|997|996.5|995.9|995.4|1324
1659017100000|2022-07-28 14:05:00|996.4|995.9|994.2|993.7|996.5|996|993.9|993.4|1756
1659017400000|2022-07-28 14:10:00|994.3|993.8|993.2|992.7|994.5|994|992.5|992|1802
1659017700000|2022-07-28 14:15:00|993.3|992.8|992.6|992.1|993.7|993.2|992.3|991.8|1471
1659018000000|2022-07-28 14:20:00|992.7|992.2|992|991.5|993|992.5|990.8|990.3|1906
1659018300000|2022-07-28 14:25:00|992.1|991.6|991.5|991|992.2|991.7|990.5|990|1317
1659018600000|2022-07-28 14:30:00|991.4|990.9|991.3|990.8|991.8|991.3|990.5|990|1063
1659018900000|2022-07-28 14:35:00|991.2|990.7|992.9|992.4|993.4|992.9|991.2|990.7|1325
1659019200000|2022-07-28 14:40:00|992.8|992.3|992.7|992.2|993|992.5|991.7|991.2|1201
1659019500000|2022-07-28 14:45:00|992.8|992.3|994.8|994.3|994.8|994.3|992.6|992.1|1071
1659019800000|2022-07-28 14:50:00|994.9|994.4|994.5|994|995.2|994.7|994.4|993.9|699
1659020100000|2022-07-28 14:55:00|994.4|993.9|995.6|995.1|995.6|995.1|994|993.5|1031
1659020400000|2022-07-28 15:00:00|995.5|995|995.4|994.9|996.4|995.9|995.1|994.6|1297
1659020700000|2022-07-28 15:05:00|995.5|995|995.3|994.8|996.1|995.6|995.1|994.6|947
1659021000000|2022-07-28 15:10:00|995.4|994.9|995.9|995.4|996.1|995.6|995|994.5|510
1659021300000|2022-07-28 15:15:00|996|995.5|995.7|995.2|996|995.5|995.4|994.9|319
1659021600000|2022-07-28 15:20:00|995.6|995.1|997.5|997|997.6|997.1|995.3|994.8|1276
1659021900000|2022-07-28 15:25:00|997.6|997.1|998.3|997.8|998.3|997.8|997.6|997.1|632
1659022200000|2022-07-28 15:30:00|998.2|997.7|998|997.5|998.5|998|997.3|996.8|766
1659022500000|2022-07-28 15:35:00|998.1|997.6|997.8|997.3|998.2|997.7|997.3|996.8|618
1659022800000|2022-07-28 15:40:00|997.9|997.4|998.8|998.3|999|998.5|997.8|997.3|554
1659023100000|2022-07-28 15:45:00|998.9|998.4|998.9|998.4|999|998.5|998.2|997.7|496
1659023400000|2022-07-28 15:50:00|999|998.5|998.6|998.1|999.2|998.7|998.6|998.1|400
1659023700000|2022-07-28 15:55:00|998.5|998|997.9|997.4|998.5|998|997.8|997.3|622
1659024000000|2022-07-28 16:00:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|448
1659024300000|2022-07-28 16:05:00|997.9|997.4|998|997.5|998.4|997.9|997.7|997.2|382
1659024600000|2022-07-28 16:10:00|998.1|997.6|998.1|997.6|998.3|997.8|997.7|997.2|690
1659024900000|2022-07-28 16:15:00|998.2|997.7|997.4|996.9|998.2|997.7|997.3|996.8|374
1659025200000|2022-07-28 16:20:00|997.5|997|998.1|997.6|998.3|997.8|997|996.5|681
1659025500000|2022-07-28 16:25:00|998.2|997.7|999|998.5|999|998.5|998|997.5|779
1659025800000|2022-07-28 16:30:00|998.9|998.4|998.6|998.1|999.4|998.9|998.3|997.8|679
1659026100000|2022-07-28 16:35:00|998.5|998|999|998.5|999.1|998.6|998.5|998|640
1659026400000|2022-07-28 16:40:00|998.9|998.4|998.7|998.2|999|998.5|998.5|998|187
1659026700000|2022-07-28 16:45:00|998.8|998.3|998.5|998|999|998.5|998.5|998|166
1659027000000|2022-07-28 16:50:00|998.6|998.1|998.9|998.4|999|998.5|998.2|997.7|112
1659027300000|2022-07-28 16:55:00|999|998.5|998.8|998.3|999.2|998.7|998.8|998.3|388
1659027600000|2022-07-28 17:00:00|998.7|998.2|998.4|997.9|998.8|998.3|997.9|997.4|279
1659027900000|2022-07-28 17:05:00|998.5|998|998.8|998.3|998.9|998.4|998.2|997.7|199
1659028200000|2022-07-28 17:10:00|998.9|998.4|999.2|998.7|999.4|998.9|998.7|998.2|352
1659028500000|2022-07-28 17:15:00|999.3|998.8|999.2|998.7|999.3|998.8|998.8|998.3|220
1659028800000|2022-07-28 17:20:00|999.3|998.8|999.5|999|1000|999.5|999.2|998.7|368
1659029100000|2022-07-28 17:25:00|999.6|999.1|1000|999.5|1000.1|999.6|999.4|998.9|340
1659029400000|2022-07-28 17:30:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000|999.5|200
1659029700000|2022-07-28 17:35:00|1000.7|1000.2|1001.4|1000.9|1001.4|1000.9|1000.6|1000.1|782
1659030000000|2022-07-28 17:40:00|1001.5|1001|1002.3|1001.8|1002.6|1002.1|1001.5|1001|995
1659030300000|2022-07-28 17:45:00|1002.2|1001.7|1002.6|1002.1|1002.7|1002.2|1002|1001.5|1144
1659030600000|2022-07-28 17:50:00|1002.5|1002|1002|1001.5|1002.6|1002.1|1002|1001.5|1300
1659030900000|2022-07-28 17:55:00|1002.1|1001.6|1002.6|1002.1|1002.9|1002.4|1002.1|1001.6|325
1659031200000|2022-07-28 18:00:00|1002.5|1002|1002.5|1002|1002.6|1002.1|1002.2|1001.7|495
1659031500000|2022-07-28 18:05:00|1002.4|1001.9|1001.9|1001.4|1002.4|1001.9|1001.5|1001|440
1659031800000|2022-07-28 18:10:00|1001.8|1001.3|1002|1001.5|1002.4|1001.9|1001.7|1001.2|598
1659032100000|2022-07-28 18:15:00|1001.9|1001.4|1002.6|1002.1|1002.8|1002.3|1001.9|1001.4|311
1659032400000|2022-07-28 18:20:00|1002.5|1002|1002.2|1001.7|1002.5|1002|1002.1|1001.6|246
1659032700000|2022-07-28 18:25:00|1002.1|1001.6|1002.1|1001.6|1002.3|1001.8|1002|1001.5|473
1659033000000|2022-07-28 18:30:00|1002.2|1001.7|1002.1|1001.6|1002.2|1001.7|1001.5|1001|356
1659033300000|2022-07-28 18:35:00|1002|1001.5|1002.4|1001.9|1002.5|1002|1002|1001.5|433
1659033600000|2022-07-28 18:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|463
1659033900000|2022-07-28 18:45:00|1002.8|1002.3|1003.1|1002.6|1003.1|1002.6|1002.6|1002.1|532
1659034200000|2022-07-28 18:50:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.9|1002.4|626
1659034500000|2022-07-28 18:55:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.4|1002.9|318
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|785
1659035100000|2022-07-28 19:05:00|1004.7|1004.2|1004.7|1004.2|1005|1004.5|1004.2|1003.7|593
1659035400000|2022-07-28 19:10:00|1004.8|1004.3|1004.6|1004.1|1004.8|1004.3|1004.2|1003.7|973
1659035700000|2022-07-28 19:15:00|1004.7|1004.2|1004.2|1003.7|1004.8|1004.3|1003.9|1003.4|433
1659036000000|2022-07-28 19:20:00|1004.3|1003.8|1004|1003.5|1004.4|1003.9|1004|1003.5|618
1659036300000|2022-07-28 19:25:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|981
1659036600000|2022-07-28 19:30:00|1004|1003.5|1004.1|1003.6|1004.2|1003.7|1003.8|1003.3|625
1659036900000|2022-07-28 19:35:00|1004|1003.5|1003.9|1003.4|1004|1003.5|1003.6|1003.1|647
1659037200000|2022-07-28 19:40:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.4|1002.9|605
1659037500000|2022-07-28 19:45:00|1004|1003.5|1005|1004.5|1005.2|1004.7|1004|1003.5|881
1659037800000|2022-07-28 19:50:00|1004.9|1004.4|1004.8|1004.3|1005.6|1005.1|1004.6|1004.1|1531
1659038100000|2022-07-28 19:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|7345
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1004.8|1003.8|1006.1|1005.1|1003.8|1002.8|1516
1659038700000|2022-07-28 20:05:00|1004.7|1003.7|1004.7|1003.7|1005.1|1004.1|1004.4|1003.4|125
1659039000000|2022-07-28 20:10:00|1004.6|1003.6|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|26
1659039300000|2022-07-28 20:15:00|1004.5|1003.5|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|94
1659039600000|2022-07-28 20:20:00|1004.7|1003.7|1004.2|1003.2|1005.3|1004.3|1004.2|1003.2|106
1659040200000|2022-07-28 20:30:00|1004|1003|1005.8|1004.8|1006.1|1005.1|1004|1003|109
1659040500000|2022-07-28 20:35:00|1006|1005|1006.7|1005.7|1006.8|1005.8|1006|1005|109
1659040800000|2022-07-28 20:40:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.9|1005.9|56
1659041100000|2022-07-28 20:45:00|1007|1006|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|83
1659041400000|2022-07-28 20:50:00|1007.5|1006.5|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|29
1659041700000|2022-07-28 20:55:00|1006.4|1005.4|1005.2|1004.2|1007|1006|1005.1|1004.1|62
1659045600000|2022-07-28 22:00:00|1006|1004|1003.9|1001.9|1006|1004|1003.4|1001.4|0
1659045900000|2022-07-28 22:05:00|1003.8|1001.8|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1659046200000|2022-07-28 22:10:00|1004.5|1002.5|1004.8|1002.8|1004.9|1002.9|1004.1|1002.1|0
1659046500000|2022-07-28 22:15:00|1004.9|1002.9|1004.1|1002.1|1004.9|1002.9|1004.1|1002.1|0
1659046800000|2022-07-28 22:20:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.6|1001.6|0
1659047100000|2022-07-28 22:25:00|1003.9|1001.9|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|0
1659047400000|2022-07-28 22:30:00|1004.2|1002.2|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|0
1659047700000|2022-07-28 22:35:00|1004|1002|1003.8|1001.8|1004.2|1002.2|1003.7|1001.7|0
1659048000000|2022-07-28 22:40:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1659048300000|2022-07-28 22:45:00|1004|1002|1003.5|1001.5|1004|1002|1003.4|1001.4|0
1659048600000|2022-07-28 22:50:00|1003.4|1001.4|1003.1|1001.1|1003.5|1001.5|1002.9|1000.9|0
1659048900000|2022-07-28 22:55:00|1003|1001|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003|1001|1003.4|1001.4|1002.9|1000.9|0
1659049500000|2022-07-28 23:05:00|1003.1|1001.1|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|0
1659049800000|2022-07-28 23:10:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002.8|1000.8|0
1659050100000|2022-07-28 23:15:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.6|1000.6|0
1659050400000|2022-07-28 23:20:00|1002.8|1000.8|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|0
1659050700000|2022-07-28 23:25:00|1002.9|1000.9|1003.5|1001.5|1003.6|1001.6|1002.8|1000.8|0
1659051000000|2022-07-28 23:30:00|1003.4|1001.4|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051300000|2022-07-28 23:35:00|1003.3|1001.3|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1659051600000|2022-07-28 23:40:00|1003.3|1001.3|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051900000|2022-07-28 23:45:00|1003.5|1001.5|1003.6|1001.6|1003.7|1001.7|1003.3|1001.3|0
1659052200000|2022-07-28 23:50:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.4|1001.4|0
1659052500000|2022-07-28 23:55:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.5|1001.5|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1002.8|1001.8|1003.1|1002.1|1001.5|999.5|35
1658966700000|2022-07-28 00:05:00|1002.9|1001.9|1001.7|1000.7|1004.6|1003.6|1001.7|1000.7|129
1658967000000|2022-07-28 00:10:00|1001.5|1000.5|1000.2|999.2|1001.5|1000.5|1000.1|999.1|72
1658967300000|2022-07-28 00:15:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|68
1658967600000|2022-07-28 00:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.1|999.1|18
1658967900000|2022-07-28 00:25:00|1000.2|999.2|999.7|998.7|1000.3|999.3|999.7|998.7|15
1658968200000|2022-07-28 00:30:00|999.3|998.3|999.7|998.7|999.7|998.7|999.2|998.2|8
1658968500000|2022-07-28 00:35:00|999.9|998.9|999.7|998.7|999.9|998.9|999.5|998.5|15
1658968800000|2022-07-28 00:40:00|999.6|998.6|999.6|998.6|999.7|998.7|999.5|998.5|8
1658969100000|2022-07-28 00:45:00|999.3|998.3|999.8|998.8|999.9|998.9|998.9|997.9|26
1658969400000|2022-07-28 00:50:00|999.9|998.9|999.7|998.7|1000|999|999.7|998.7|6
1658969700000|2022-07-28 00:55:00|999.6|998.6|1000|999|1000|999|999.6|998.6|5
1658970000000|2022-07-28 01:00:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|26
1658970300000|2022-07-28 01:05:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.4|998.4|45
1658970600000|2022-07-28 01:10:00|999.8|998.8|999.7|998.7|1000.1|999.1|999.5|998.5|14
1658970900000|2022-07-28 01:15:00|999.6|998.6|999.7|998.7|1000.5|999.5|998.9|997.9|83
1658971200000|2022-07-28 01:20:00|999.3|998.3|998.5|997.5|999.5|998.5|998.1|997.1|84
1658971500000|2022-07-28 01:25:00|998.4|997.4|999|998|999.1|998.1|998.3|997.3|22
1658971800000|2022-07-28 01:30:00|998.7|997.7|999.3|998.3|999.4|998.4|998.3|997.3|28
1658972100000|2022-07-28 01:35:00|999.5|998.5|998.4|997.4|999.8|998.8|998.2|997.2|24
1658972400000|2022-07-28 01:40:00|998.5|997.5|996.8|995.8|998.5|997.5|996.3|995.3|192
1658972700000|2022-07-28 01:45:00|996.9|995.9|997|996|997.4|996.4|996.5|995.5|50
1658973000000|2022-07-28 01:50:00|997.3|996.3|997|996|997.5|996.5|996.3|995.3|59
1658973300000|2022-07-28 01:55:00|997.2|996.2|997.4|996.4|997.8|996.8|996.9|995.9|75
1658973600000|2022-07-28 02:00:00|997.7|996.7|996.8|995.8|997.7|996.7|996.8|995.8|46
1658973900000|2022-07-28 02:05:00|997.2|996.2|996.5|995.5|997.2|996.2|996|995|64
1658974200000|2022-07-28 02:10:00|996.7|995.7|998.2|997.2|998.2|997.2|996.7|995.7|29
1658974500000|2022-07-28 02:15:00|998.1|997.1|998.7|997.7|999.2|998.2|998.1|997.1|26
1658974800000|2022-07-28 02:20:00|999|998|999.3|998.3|999.6|998.6|998.9|997.9|83
1658975100000|2022-07-28 02:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.4|998.4|35
1658975400000|2022-07-28 02:30:00|1000|999|1000.2|999.2|1000.3|999.3|999.7|998.7|18
1658975700000|2022-07-28 02:35:00|1000.4|999.4|1000.1|999.1|1000.4|999.4|999.5|998.5|16
1658976000000|2022-07-28 02:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.9|997.9|36
1658976300000|2022-07-28 02:45:00|999.2|998.2|999.2|998.2|999.6|998.6|998.9|997.9|38
1658976600000|2022-07-28 02:50:00|999.3|998.3|998.6|997.6|999.3|998.3|998.6|997.6|12
1658976900000|2022-07-28 02:55:00|999.1|998.1|998.9|997.9|999.2|998.2|998.5|997.5|10
1658977200000|2022-07-28 03:00:00|999.2|998.2|998.2|997.2|999.2|998.2|998.2|997.2|12
1658977500000|2022-07-28 03:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998.4|997.4|8
1658977800000|2022-07-28 03:10:00|999.3|998.3|999|998|999.3|998.3|998.7|997.7|13
1658978100000|2022-07-28 03:15:00|999.2|998.2|998.5|997.5|999.2|998.2|998.2|997.2|29
1658978400000|2022-07-28 03:20:00|998.6|997.6|997.6|996.6|998.6|997.6|997.1|996.1|37
1658978700000|2022-07-28 03:25:00|997.8|996.8|997.4|996.4|997.8|996.8|997.3|996.3|19
1658979000000|2022-07-28 03:30:00|997.6|996.6|997.1|996.1|997.6|996.6|996.6|995.6|37
1658979300000|2022-07-28 03:35:00|997.4|996.4|997.3|996.3|997.5|996.5|997|996|15
1658979600000|2022-07-28 03:40:00|997.5|996.5|997.8|996.8|997.8|996.8|997.4|996.4|11
1658979900000|2022-07-28 03:45:00|998.2|997.2|997.4|996.4|998.2|997.2|997.3|996.3|16
1658980200000|2022-07-28 03:50:00|997.6|996.6|996.6|995.6|997.6|996.6|996.6|995.6|21
1658980500000|2022-07-28 03:55:00|996.8|995.8|996.9|995.9|997|996|996.7|995.7|4
1658980800000|2022-07-28 04:00:00|997.3|996.3|997|996|997.6|996.6|997|996|40
1658981100000|2022-07-28 04:05:00|996.9|995.9|997|996|997|996|996.7|995.7|10
1658981400000|2022-07-28 04:10:00|996.9|995.9|997.1|996.1|997.2|996.2|996.9|995.9|20
1658981700000|2022-07-28 04:15:00|997.2|996.2|997.3|996.3|997.6|996.6|997.1|996.1|11
1658982000000|2022-07-28 04:20:00|997.7|996.7|997.7|996.7|997.7|996.7|997.3|996.3|5
1658982300000|2022-07-28 04:25:00|997.4|996.4|997.6|996.6|997.8|996.8|997.4|996.4|29
1658982600000|2022-07-28 04:30:00|997.8|996.8|997.6|996.6|997.9|996.9|997.6|996.6|10
1658982900000|2022-07-28 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|4
1658983200000|2022-07-28 04:40:00|997.4|996.4|997.5|996.5|997.5|996.5|997.4|996.4|9
1658983500000|2022-07-28 04:45:00|997.4|996.4|997.8|996.8|998|997|997.4|996.4|18
1658983800000|2022-07-28 04:50:00|998.5|997.5|998.1|997.1|998.5|997.5|998.1|997.1|9
1658984100000|2022-07-28 04:55:00|998.2|997.2|998.3|997.3|998.6|997.6|998.2|997.2|13
1658984400000|2022-07-28 05:00:00|998.6|997.6|999.3|998.3|999.3|998.3|998.6|997.6|52
1658984700000|2022-07-28 05:05:00|999.2|998.2|998|997|999.2|998.2|998|997|17
1658985000000|2022-07-28 05:10:00|998.5|997.5|998.5|997.5|998.9|997.9|998.5|997.5|9
1658985300000|2022-07-28 05:15:00|998.2|997.2|997.6|996.6|998.3|997.3|997.6|996.6|14
1658985600000|2022-07-28 05:20:00|997.7|996.7|997.9|996.9|998.3|997.3|997.7|996.7|25
1658985900000|2022-07-28 05:25:00|997.8|996.8|998.1|997.1|998.1|997.1|997.8|996.8|7
1658986200000|2022-07-28 05:30:00|998|997|999.3|998.3|999.4|998.4|998|997|37
1658986500000|2022-07-28 05:35:00|999.1|998.1|998.7|997.7|999.3|998.3|998.7|997.7|22
1658986800000|2022-07-28 05:40:00|998.8|997.8|998.9|997.9|998.9|997.9|998.6|997.6|16
1658987100000|2022-07-28 05:45:00|999.1|998.1|999.2|998.2|999.3|998.3|998.8|997.8|14
1658987400000|2022-07-28 05:50:00|999.1|998.1|999.2|998.2|999.3|998.3|999|998|13
1658987700000|2022-07-28 05:55:00|999.1|998.1|998.9|997.9|999.4|998.4|998.8|997.8|9
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.8|998.8|999.9|998.9|998.6|997.6|66
1658988300000|2022-07-28 06:05:00|999.6|998.6|999.6|998.6|999.6|998.6|999.3|998.3|43
1658988600000|2022-07-28 06:10:00|999.7|998.7|998.7|997.7|999.7|998.7|998.6|997.6|28
1658988900000|2022-07-28 06:15:00|998.8|997.8|999.1|998.1|999.3|998.3|998.4|997.4|87
1658989200000|2022-07-28 06:20:00|999|998|999|998|999.1|998.1|998.4|997.4|84
1658989500000|2022-07-28 06:25:00|999.4|998.4|999.3|998.3|999.6|998.6|999.2|998.2|43
1658989800000|2022-07-28 06:30:00|999.7|998.7|1000|999|1000.3|999.3|999.3|998.3|85
1658990100000|2022-07-28 06:35:00|999.9|998.9|1000.7|999.7|1000.7|999.7|999.9|998.9|97
1658990400000|2022-07-28 06:40:00|1000.8|999.8|1000.4|999.4|1000.9|999.9|1000.1|999.1|44
1658990700000|2022-07-28 06:45:00|1000.7|999.7|999.5|998.5|1000.7|999.7|999.3|998.3|169
1658991000000|2022-07-28 06:50:00|999.9|998.9|999.7|998.7|999.9|998.9|999.1|998.1|71
1658991300000|2022-07-28 06:55:00|999.8|998.8|999.4|998.4|999.8|998.8|998.9|997.9|140
1658991600000|2022-07-28 07:00:00|999.5|998.5|999.3|998.3|999.5|998.5|998.8|997.8|314
1658991900000|2022-07-28 07:05:00|999.2|998.2|999.6|998.6|999.6|998.6|999.1|998.1|251
1658992200000|2022-07-28 07:10:00|999.7|998.7|999.7|998.7|1000|999|999.3|998.3|145
1658992500000|2022-07-28 07:15:00|999.8|998.8|1000|999|1000|999|999.6|998.6|84
1658992800000|2022-07-28 07:20:00|1000.1|999.1|998.8|997.8|1000.1|999.1|998.8|997.8|195
1658993100000|2022-07-28 07:25:00|998.7|997.7|999.1|998.1|999.3|998.3|998.7|997.7|127
1658993400000|2022-07-28 07:30:00|999|998|998.6|997.6|999.1|998.1|998.2|997.2|355
1658993700000|2022-07-28 07:35:00|998.7|997.7|998.6|997.6|998.8|997.8|998.4|997.4|192
1658994000000|2022-07-28 07:40:00|998.7|997.7|998.3|997.3|999.1|998.1|998.3|997.3|224
1658994300000|2022-07-28 07:45:00|998.4|997.4|998.6|997.6|998.6|997.6|998.3|997.3|88
1658994600000|2022-07-28 07:50:00|998.7|997.7|998.6|997.6|998.8|997.8|998.3|997.3|320
1658994900000|2022-07-28 07:55:00|998.5|997.5|998.8|997.8|998.8|997.8|998.4|997.4|112
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.8|997.8|999|998|998.3|997.3|474
1658995500000|2022-07-28 08:05:00|998.6|997.6|998.3|997.3|998.9|997.9|997.7|996.7|231
1658995800000|2022-07-28 08:10:00|998|997|998.6|997.6|998.7|997.7|998|997|94
1658996100000|2022-07-28 08:15:00|998.4|997.4|998.7|997.7|999|998|998.4|997.4|127
1658996400000|2022-07-28 08:20:00|998.8|997.8|999.2|998.2|999.2|998.2|998.6|997.6|153
1658996700000|2022-07-28 08:25:00|999.1|998.1|999.3|998.3|999.3|998.3|998.7|997.7|233
1658997000000|2022-07-28 08:30:00|999.2|998.2|998.7|997.7|999.3|998.3|998.6|997.6|94
1658997300000|2022-07-28 08:35:00|998.6|997.6|998.5|997.5|998.9|997.9|998.5|997.5|77
1658997600000|2022-07-28 08:40:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|166
1658997900000|2022-07-28 08:45:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|18
1658998200000|2022-07-28 08:50:00|998.6|997.6|998|997|998.7|997.7|997.9|996.9|26
1658998500000|2022-07-28 08:55:00|998.1|997.1|998.3|997.3|998.4|997.4|997.9|996.9|43
1658998800000|2022-07-28 09:00:00|998.2|997.2|998.4|997.4|998.5|997.5|998.2|997.2|153
1658999100000|2022-07-28 09:05:00|998.3|997.3|998|997|998.4|997.4|998|997|191
1658999400000|2022-07-28 09:10:00|998.1|997.1|997.7|996.7|998.2|997.2|997.5|996.5|95
1658999700000|2022-07-28 09:15:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|135
1659000000000|2022-07-28 09:20:00|997.7|996.7|997.3|996.3|997.8|996.8|997.3|996.3|179
1659000300000|2022-07-28 09:25:00|997.4|996.4|997.3|996.3|997.6|996.6|997.2|996.2|137
1659000600000|2022-07-28 09:30:00|997.2|996.2|997.6|996.6|997.6|996.6|996.9|995.9|179
1659000900000|2022-07-28 09:35:00|997.5|996.5|998.3|997.3|998.3|997.3|997.4|996.4|170
1659001200000|2022-07-28 09:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|176
1659001500000|2022-07-28 09:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|590
1659001800000|2022-07-28 09:50:00|997.6|996.6|997.1|996.1|997.9|996.9|996.9|995.9|131
1659002100000|2022-07-28 09:55:00|997|996|997.8|996.8|997.8|996.8|997|996|321
1659002400000|2022-07-28 10:00:00|997.7|996.7|999.1|998.1|999.6|998.6|997.5|996.5|925
1659002700000|2022-07-28 10:05:00|999|998|998.9|997.9|999.6|998.6|998.9|997.9|203
1659003000000|2022-07-28 10:10:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|64
1659003300000|2022-07-28 10:15:00|998.3|997.3|998.4|997.4|998.5|997.5|998.1|997.1|51
1659003600000|2022-07-28 10:20:00|998.3|997.3|998.4|997.4|998.5|997.5|998.2|997.2|100
1659003900000|2022-07-28 10:25:00|998.3|997.3|998.5|997.5|998.6|997.6|998.2|997.2|40
1659004200000|2022-07-28 10:30:00|998.4|997.4|998.4|997.4|998.5|997.5|998.2|997.2|65
1659004500000|2022-07-28 10:35:00|998.2|997.2|998.5|997.5|998.6|997.6|998.2|997.2|42
1659004800000|2022-07-28 10:40:00|998.4|997.4|997.9|996.9|998.5|997.5|997.9|996.9|40
1659005100000|2022-07-28 10:45:00|997.8|996.8|997.5|996.5|997.8|996.8|997.2|996.2|241
1659005400000|2022-07-28 10:50:00|997.4|996.4|997.6|996.6|997.7|996.7|997.4|996.4|77
1659005700000|2022-07-28 10:55:00|997.5|996.5|997.6|996.6|997.6|996.6|996.6|995.6|104
1659006000000|2022-07-28 11:00:00|997.7|996.7|998|997|998.1|997.1|997.6|996.6|108
1659006300000|2022-07-28 11:05:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|53
1659006600000|2022-07-28 11:10:00|998.2|997.2|998.1|997.1|998.2|997.2|998|997|82
1659006900000|2022-07-28 11:15:00|998.2|997.2|998.3|997.3|998.3|997.3|998.2|997.2|151
1659007200000|2022-07-28 11:20:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|58
1659007500000|2022-07-28 11:25:00|997.6|996.6|998|997|998.1|997.1|997.3|996.3|102
1659007800000|2022-07-28 11:30:00|998.1|997.1|997.9|996.9|998.1|997.1|997.8|996.8|154
1659008100000|2022-07-28 11:35:00|998|997|998|997|998|997|997.8|996.8|18
1659008400000|2022-07-28 11:40:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|78
1659008700000|2022-07-28 11:45:00|997.9|996.9|997.9|996.9|997.9|996.9|997.8|996.8|10
1659009000000|2022-07-28 11:50:00|997.7|996.7|997.8|996.8|997.8|996.8|997.5|996.5|49
1659009300000|2022-07-28 11:55:00|997.7|996.7|997.9|996.9|997.9|996.9|997.4|996.4|23
1659009600000|2022-07-28 12:00:00|998|997|997.2|996.2|998|997|997.1|996.1|144
1659009900000|2022-07-28 12:05:00|997.3|996.3|996.6|995.6|997.3|996.3|996.5|995.5|276
1659010200000|2022-07-28 12:10:00|996.5|995.5|996.6|995.6|996.6|995.6|996.4|995.4|40
1659010500000|2022-07-28 12:15:00|996.7|995.7|997|996|997.1|996.1|996.5|995.5|81
1659010800000|2022-07-28 12:20:00|996.9|995.9|996.9|995.9|997.3|996.3|996.8|995.8|102
1659011100000|2022-07-28 12:25:00|996.8|995.8|997.2|996.2|997.2|996.2|996.7|995.7|63
1659011400000|2022-07-28 12:30:00|997|996|998.8|997.8|999|998|996|995|832
1659011700000|2022-07-28 12:35:00|998.7|997.7|998.5|997.5|1000|999|998.3|997.3|242
1659012000000|2022-07-28 12:40:00|998.8|997.8|1000|999|1000.4|999.4|998.6|997.6|341
1659012300000|2022-07-28 12:45:00|999.9|998.9|1001|1000|1001.4|1000.4|999.7|998.7|234
1659012600000|2022-07-28 12:50:00|1001.1|1000.1|1001.3|1000.3|1001.8|1000.8|1000.5|999.5|282
1659012900000|2022-07-28 12:55:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.2|999.2|254
1659013200000|2022-07-28 13:00:00|1000.5|999.5|999.4|998.4|1000.5|999.5|999.3|998.3|94
1659013500000|2022-07-28 13:05:00|999.3|998.3|999.7|998.7|1000.1|999.1|999.3|998.3|105
1659013800000|2022-07-28 13:10:00|999.6|998.6|1000.6|999.6|1000.6|999.6|999.5|998.5|116
1659014100000|2022-07-28 13:15:00|1000.7|999.7|1001.6|1000.6|1001.6|1000.6|1000.4|999.4|258
1659014400000|2022-07-28 13:20:00|1001.5|1000.5|1002|1001|1002|1001|1001.4|1000.4|190
1659014700000|2022-07-28 13:25:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1001.5|1000.5|422
1659015000000|2022-07-28 13:30:00|1002|1001.5|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|3278
1659015300000|2022-07-28 13:35:00|1001.7|1001.2|1000.4|999.9|1002.8|1002.3|1000.4|999.9|2271
1659015600000|2022-07-28 13:40:00|1000.3|999.8|998.9|998.4|1000.6|1000.1|998.7|998.2|1326
1659015900000|2022-07-28 13:45:00|999|998.5|998.3|997.8|999|998.5|996.9|996.4|1288
1659016200000|2022-07-28 13:50:00|998.4|997.9|995.4|994.9|998.6|998.1|995.1|994.6|2559
1659016500000|2022-07-28 13:55:00|995.3|994.8|996|995.5|996.5|996|995|994.5|1383
1659016800000|2022-07-28 14:00:00|996.1|995.6|996.3|995.8|997|996.5|995.9|995.4|1324
1659017100000|2022-07-28 14:05:00|996.4|995.9|994.2|993.7|996.5|996|993.9|993.4|1756
1659017400000|2022-07-28 14:10:00|994.3|993.8|993.2|992.7|994.5|994|992.5|992|1802
1659017700000|2022-07-28 14:15:00|993.3|992.8|992.6|992.1|993.7|993.2|992.3|991.8|1471
1659018000000|2022-07-28 14:20:00|992.7|992.2|992|991.5|993|992.5|990.8|990.3|1906
1659018300000|2022-07-28 14:25:00|992.1|991.6|991.5|991|992.2|991.7|990.5|990|1317
1659018600000|2022-07-28 14:30:00|991.4|990.9|991.3|990.8|991.8|991.3|990.5|990|1063
1659018900000|2022-07-28 14:35:00|991.2|990.7|992.9|992.4|993.4|992.9|991.2|990.7|1325
1659019200000|2022-07-28 14:40:00|992.8|992.3|992.7|992.2|993|992.5|991.7|991.2|1201
1659019500000|2022-07-28 14:45:00|992.8|992.3|994.8|994.3|994.8|994.3|992.6|992.1|1071
1659019800000|2022-07-28 14:50:00|994.9|994.4|994.5|994|995.2|994.7|994.4|993.9|699
1659020100000|2022-07-28 14:55:00|994.4|993.9|995.6|995.1|995.6|995.1|994|993.5|1031
1659020400000|2022-07-28 15:00:00|995.5|995|995.4|994.9|996.4|995.9|995.1|994.6|1297
1659020700000|2022-07-28 15:05:00|995.5|995|995.3|994.8|996.1|995.6|995.1|994.6|947
1659021000000|2022-07-28 15:10:00|995.4|994.9|995.9|995.4|996.1|995.6|995|994.5|510
1659021300000|2022-07-28 15:15:00|996|995.5|995.7|995.2|996|995.5|995.4|994.9|319
1659021600000|2022-07-28 15:20:00|995.6|995.1|997.5|997|997.6|997.1|995.3|994.8|1276
1659021900000|2022-07-28 15:25:00|997.6|997.1|998.3|997.8|998.3|997.8|997.6|997.1|632
1659022200000|2022-07-28 15:30:00|998.2|997.7|998|997.5|998.5|998|997.3|996.8|766
1659022500000|2022-07-28 15:35:00|998.1|997.6|997.8|997.3|998.2|997.7|997.3|996.8|618
1659022800000|2022-07-28 15:40:00|997.9|997.4|998.8|998.3|999|998.5|997.8|997.3|554
1659023100000|2022-07-28 15:45:00|998.9|998.4|998.9|998.4|999|998.5|998.2|997.7|496
1659023400000|2022-07-28 15:50:00|999|998.5|998.6|998.1|999.2|998.7|998.6|998.1|400
1659023700000|2022-07-28 15:55:00|998.5|998|997.9|997.4|998.5|998|997.8|997.3|622
1659024000000|2022-07-28 16:00:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|448
1659024300000|2022-07-28 16:05:00|997.9|997.4|998|997.5|998.4|997.9|997.7|997.2|382
1659024600000|2022-07-28 16:10:00|998.1|997.6|998.1|997.6|998.3|997.8|997.7|997.2|690
1659024900000|2022-07-28 16:15:00|998.2|997.7|997.4|996.9|998.2|997.7|997.3|996.8|374
1659025200000|2022-07-28 16:20:00|997.5|997|998.1|997.6|998.3|997.8|997|996.5|681
1659025500000|2022-07-28 16:25:00|998.2|997.7|999|998.5|999|998.5|998|997.5|779
1659025800000|2022-07-28 16:30:00|998.9|998.4|998.6|998.1|999.4|998.9|998.3|997.8|679
1659026100000|2022-07-28 16:35:00|998.5|998|999|998.5|999.1|998.6|998.5|998|640
1659026400000|2022-07-28 16:40:00|998.9|998.4|998.7|998.2|999|998.5|998.5|998|187
1659026700000|2022-07-28 16:45:00|998.8|998.3|998.5|998|999|998.5|998.5|998|166
1659027000000|2022-07-28 16:50:00|998.6|998.1|998.9|998.4|999|998.5|998.2|997.7|112
1659027300000|2022-07-28 16:55:00|999|998.5|998.8|998.3|999.2|998.7|998.8|998.3|388
1659027600000|2022-07-28 17:00:00|998.7|998.2|998.4|997.9|998.8|998.3|997.9|997.4|279
1659027900000|2022-07-28 17:05:00|998.5|998|998.8|998.3|998.9|998.4|998.2|997.7|199
1659028200000|2022-07-28 17:10:00|998.9|998.4|999.2|998.7|999.4|998.9|998.7|998.2|352
1659028500000|2022-07-28 17:15:00|999.3|998.8|999.2|998.7|999.3|998.8|998.8|998.3|220
1659028800000|2022-07-28 17:20:00|999.3|998.8|999.5|999|1000|999.5|999.2|998.7|368
1659029100000|2022-07-28 17:25:00|999.6|999.1|1000|999.5|1000.1|999.6|999.4|998.9|340
1659029400000|2022-07-28 17:30:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000|999.5|200
1659029700000|2022-07-28 17:35:00|1000.7|1000.2|1001.4|1000.9|1001.4|1000.9|1000.6|1000.1|782
1659030000000|2022-07-28 17:40:00|1001.5|1001|1002.3|1001.8|1002.6|1002.1|1001.5|1001|995
1659030300000|2022-07-28 17:45:00|1002.2|1001.7|1002.6|1002.1|1002.7|1002.2|1002|1001.5|1144
1659030600000|2022-07-28 17:50:00|1002.5|1002|1002|1001.5|1002.6|1002.1|1002|1001.5|1300
1659030900000|2022-07-28 17:55:00|1002.1|1001.6|1002.6|1002.1|1002.9|1002.4|1002.1|1001.6|325
1659031200000|2022-07-28 18:00:00|1002.5|1002|1002.5|1002|1002.6|1002.1|1002.2|1001.7|495
1659031500000|2022-07-28 18:05:00|1002.4|1001.9|1001.9|1001.4|1002.4|1001.9|1001.5|1001|440
1659031800000|2022-07-28 18:10:00|1001.8|1001.3|1002|1001.5|1002.4|1001.9|1001.7|1001.2|598
1659032100000|2022-07-28 18:15:00|1001.9|1001.4|1002.6|1002.1|1002.8|1002.3|1001.9|1001.4|311
1659032400000|2022-07-28 18:20:00|1002.5|1002|1002.2|1001.7|1002.5|1002|1002.1|1001.6|246
1659032700000|2022-07-28 18:25:00|1002.1|1001.6|1002.1|1001.6|1002.3|1001.8|1002|1001.5|473
1659033000000|2022-07-28 18:30:00|1002.2|1001.7|1002.1|1001.6|1002.2|1001.7|1001.5|1001|356
1659033300000|2022-07-28 18:35:00|1002|1001.5|1002.4|1001.9|1002.5|1002|1002|1001.5|433
1659033600000|2022-07-28 18:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|463
1659033900000|2022-07-28 18:45:00|1002.8|1002.3|1003.1|1002.6|1003.1|1002.6|1002.6|1002.1|532
1659034200000|2022-07-28 18:50:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.9|1002.4|626
1659034500000|2022-07-28 18:55:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.4|1002.9|318
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|785
1659035100000|2022-07-28 19:05:00|1004.7|1004.2|1004.7|1004.2|1005|1004.5|1004.2|1003.7|593
1659035400000|2022-07-28 19:10:00|1004.8|1004.3|1004.6|1004.1|1004.8|1004.3|1004.2|1003.7|973
1659035700000|2022-07-28 19:15:00|1004.7|1004.2|1004.2|1003.7|1004.8|1004.3|1003.9|1003.4|433
1659036000000|2022-07-28 19:20:00|1004.3|1003.8|1004|1003.5|1004.4|1003.9|1004|1003.5|618
1659036300000|2022-07-28 19:25:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|981
1659036600000|2022-07-28 19:30:00|1004|1003.5|1004.1|1003.6|1004.2|1003.7|1003.8|1003.3|625
1659036900000|2022-07-28 19:35:00|1004|1003.5|1003.9|1003.4|1004|1003.5|1003.6|1003.1|647
1659037200000|2022-07-28 19:40:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.4|1002.9|605
1659037500000|2022-07-28 19:45:00|1004|1003.5|1005|1004.5|1005.2|1004.7|1004|1003.5|881
1659037800000|2022-07-28 19:50:00|1004.9|1004.4|1004.8|1004.3|1005.6|1005.1|1004.6|1004.1|1531
1659038100000|2022-07-28 19:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|7345
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1004.8|1003.8|1006.1|1005.1|1003.8|1002.8|1516
1659038700000|2022-07-28 20:05:00|1004.7|1003.7|1004.7|1003.7|1005.1|1004.1|1004.4|1003.4|125
1659039000000|2022-07-28 20:10:00|1004.6|1003.6|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|26
1659039300000|2022-07-28 20:15:00|1004.5|1003.5|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|94
1659039600000|2022-07-28 20:20:00|1004.7|1003.7|1004.2|1003.2|1005.3|1004.3|1004.2|1003.2|106
1659040200000|2022-07-28 20:30:00|1004|1003|1005.8|1004.8|1006.1|1005.1|1004|1003|109
1659040500000|2022-07-28 20:35:00|1006|1005|1006.7|1005.7|1006.8|1005.8|1006|1005|109
1659040800000|2022-07-28 20:40:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.9|1005.9|56
1659041100000|2022-07-28 20:45:00|1007|1006|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|83
1659041400000|2022-07-28 20:50:00|1007.5|1006.5|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|29
1659041700000|2022-07-28 20:55:00|1006.4|1005.4|1005.2|1004.2|1007|1006|1005.1|1004.1|62
1659045600000|2022-07-28 22:00:00|1006|1004|1003.9|1001.9|1006|1004|1003.4|1001.4|0
1659045900000|2022-07-28 22:05:00|1003.8|1001.8|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1659046200000|2022-07-28 22:10:00|1004.5|1002.5|1004.8|1002.8|1004.9|1002.9|1004.1|1002.1|0
1659046500000|2022-07-28 22:15:00|1004.9|1002.9|1004.1|1002.1|1004.9|1002.9|1004.1|1002.1|0
1659046800000|2022-07-28 22:20:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.6|1001.6|0
1659047100000|2022-07-28 22:25:00|1003.9|1001.9|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|0
1659047400000|2022-07-28 22:30:00|1004.2|1002.2|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|0
1659047700000|2022-07-28 22:35:00|1004|1002|1003.8|1001.8|1004.2|1002.2|1003.7|1001.7|0
1659048000000|2022-07-28 22:40:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1659048300000|2022-07-28 22:45:00|1004|1002|1003.5|1001.5|1004|1002|1003.4|1001.4|0
1659048600000|2022-07-28 22:50:00|1003.4|1001.4|1003.1|1001.1|1003.5|1001.5|1002.9|1000.9|0
1659048900000|2022-07-28 22:55:00|1003|1001|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003|1001|1003.4|1001.4|1002.9|1000.9|0
1659049500000|2022-07-28 23:05:00|1003.1|1001.1|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|0
1659049800000|2022-07-28 23:10:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002.8|1000.8|0
1659050100000|2022-07-28 23:15:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.6|1000.6|0
1659050400000|2022-07-28 23:20:00|1002.8|1000.8|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|0
1659050700000|2022-07-28 23:25:00|1002.9|1000.9|1003.5|1001.5|1003.6|1001.6|1002.8|1000.8|0
1659051000000|2022-07-28 23:30:00|1003.4|1001.4|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051300000|2022-07-28 23:35:00|1003.3|1001.3|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1659051600000|2022-07-28 23:40:00|1003.3|1001.3|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051900000|2022-07-28 23:45:00|1003.5|1001.5|1003.6|1001.6|1003.7|1001.7|1003.3|1001.3|0
1659052200000|2022-07-28 23:50:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.4|1001.4|0
1659052500000|2022-07-28 23:55:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.5|1001.5|0
1659052800000|2022-07-29 00:00:00|1003.4|1001.4|1003.1|1002.1|1004.7|1003.7|1001.7|1000.7|47
1659053100000|2022-07-29 00:05:00|1002.9|1001.9|1004.3|1003.3|1004.3|1003.3|1002.8|1001.8|33
1659053400000|2022-07-29 00:10:00|1004.5|1003.5|1003|1002|1004.9|1003.9|1003|1002|119
1659053700000|2022-07-29 00:15:00|1003.1|1002.1|1004.3|1003.3|1004.4|1003.4|1003.1|1002.1|19
1659054000000|2022-07-29 00:20:00|1004.1|1003.1|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|12
1659054300000|2022-07-29 00:25:00|1004.4|1003.4|1004.2|1003.2|1004.4|1003.4|1003.9|1002.9|10
1659054600000|2022-07-29 00:30:00|1004.4|1003.4|1004.8|1003.8|1004.8|1003.8|1004.3|1003.3|10
1659054900000|2022-07-29 00:35:00|1005|1004|1005|1004|1005.1|1004.1|1005|1004|5
1659055200000|2022-07-29 00:40:00|1004.6|1003.6|1004.8|1003.8|1004.8|1003.8|1004.6|1003.6|7
1659055500000|2022-07-29 00:45:00|1004.6|1003.6|1004.1|1003.1|1004.6|1003.6|1004.1|1003.1|16
1659055800000|2022-07-29 00:50:00|1004.3|1003.3|1004.5|1003.5|1004.6|1003.6|1004.3|1003.3|3
1659056100000|2022-07-29 00:55:00|1004.6|1003.6|1004.4|1003.4|1004.8|1003.8|1004.4|1003.4|4
1659056400000|2022-07-29 01:00:00|1004.2|1003.2|1004|1003|1004.4|1003.4|1004|1003|26
1659056700000|2022-07-29 01:05:00|1004.1|1003.1|1004.4|1003.4|1004.4|1003.4|1003.9|1002.9|11
1659057000000|2022-07-29 01:10:00|1004.6|1003.6|1005|1004|1005|1004|1004.5|1003.5|5
1659057300000|2022-07-29 01:15:00|1005.1|1004.1|1005.2|1004.2|1007|1006|1005|1004|81
1659057600000|2022-07-29 01:20:00|1005.4|1004.4|1004.6|1003.6|1006.3|1005.3|1004.6|1003.6|83
1659057900000|2022-07-29 01:25:00|1004.4|1003.4|1005.6|1004.6|1005.6|1004.6|1004.1|1003.1|46
1659058200000|2022-07-29 01:30:00|1005.5|1004.5|1004.5|1003.5|1005.5|1004.5|1003.7|1002.7|67
1659058500000|2022-07-29 01:35:00|1004.8|1003.8|1004|1003|1004.8|1003.8|1003.6|1002.6|37
1659058800000|2022-07-29 01:40:00|1003.8|1002.8|1002.9|1001.9|1003.9|1002.9|1002.9|1001.9|156
1659059100000|2022-07-29 01:45:00|1003|1002|1001.8|1000.8|1003.1|1002.1|1001.4|1000.4|137
1659059400000|2022-07-29 01:50:00|1002.1|1001.1|1002.9|1001.9|1002.9|1001.9|1001.6|1000.6|84
1659059700000|2022-07-29 01:55:00|1002.8|1001.8|1003.9|1002.9|1004|1003|1002.7|1001.7|67
1659060000000|2022-07-29 02:00:00|1004|1003|1002.6|1001.6|1004.5|1003.5|1002.4|1001.4|151
1659060300000|2022-07-29 02:05:00|1002.8|1001.8|1001.3|1000.3|1003.1|1002.1|1001.2|1000.2|65
1659060600000|2022-07-29 02:10:00|1001.2|1000.2|1001.3|1000.3|1001.9|1000.9|1001.2|1000.2|51
1659060900000|2022-07-29 02:15:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.4|999.4|60
1659061200000|2022-07-29 02:20:00|1000.3|999.3|1000.2|999.2|1000.4|999.4|999.6|998.6|95
1659061500000|2022-07-29 02:25:00|1000|999|999|998|1000|999|999|998|76
1659061800000|2022-07-29 02:30:00|998.9|997.9|999.1|998.1|999.2|998.2|998.7|997.7|31
1659062100000|2022-07-29 02:35:00|998.8|997.8|999|998|999|998|998.4|997.4|31
1659062400000|2022-07-29 02:40:00|999.2|998.2|999.3|998.3|999.7|998.7|999.2|998.2|24
1659062700000|2022-07-29 02:45:00|999.1|998.1|998.4|997.4|999.1|998.1|998.2|997.2|40
1659063000000|2022-07-29 02:50:00|998.2|997.2|997.4|996.4|998.2|997.2|997.4|996.4|21
1659063300000|2022-07-29 02:55:00|997.3|996.3|998.1|997.1|998.1|997.1|997.3|996.3|18
1659063600000|2022-07-29 03:00:00|997.8|996.8|997.6|996.6|998.1|997.1|997.4|996.4|85
1659063900000|2022-07-29 03:05:00|997.5|996.5|996.7|995.7|997.5|996.5|996.7|995.7|31
1659064200000|2022-07-29 03:10:00|996.6|995.6|996|995|996.6|995.6|996|995|61
1659064500000|2022-07-29 03:15:00|995.8|994.8|995.7|994.7|996.3|995.3|995.7|994.7|46
1659064800000|2022-07-29 03:20:00|995.8|994.8|995.2|994.2|995.9|994.9|995.2|994.2|27
1659065100000|2022-07-29 03:25:00|995.3|994.3|994.8|993.8|995.3|994.3|994.8|993.8|10
1659065400000|2022-07-29 03:30:00|994.5|993.5|993.7|992.7|994.5|993.5|993.7|992.7|19
1659065700000|2022-07-29 03:35:00|994.2|993.2|995|994|995|994|993.7|992.7|47
1659066000000|2022-07-29 03:40:00|994.8|993.8|993.2|992.2|994.8|993.8|993.2|992.2|75
1659066300000|2022-07-29 03:45:00|993.1|992.1|992.9|991.9|993.2|992.2|992.8|991.8|133
1659066600000|2022-07-29 03:50:00|992.8|991.8|994.1|993.1|994.2|993.2|992.8|991.8|15
1659066900000|2022-07-29 03:55:00|994.2|993.2|993.5|992.5|994.2|993.2|993.5|992.5|30
1659067200000|2022-07-29 04:00:00|993.6|992.6|994|993|994.1|993.1|993.6|992.6|18
1659067500000|2022-07-29 04:05:00|993.9|992.9|994.5|993.5|994.5|993.5|993.8|992.8|7
1659067800000|2022-07-29 04:10:00|994.4|993.4|994.3|993.3|994.4|993.4|994.3|993.3|7
1659068100000|2022-07-29 04:15:00|994.4|993.4|994.4|993.4|994.6|993.6|994.2|993.2|41
1659068400000|2022-07-29 04:20:00|994.5|993.5|995.2|994.2|995.2|994.2|994.5|993.5|26
1659068700000|2022-07-29 04:25:00|995.1|994.1|994.7|993.7|995.1|994.1|994.7|993.7|17
1659069000000|2022-07-29 04:30:00|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|4
1659069300000|2022-07-29 04:35:00|994.4|993.4|994.5|993.5|994.5|993.5|994.4|993.4|4
1659069600000|2022-07-29 04:40:00|994.8|993.8|995|994|995.1|994.1|994.8|993.8|5
1659069900000|2022-07-29 04:45:00|994.9|993.9|994.9|993.9|995|994|994.8|993.8|19
1659070200000|2022-07-29 04:50:00|994.6|993.6|994.5|993.5|994.6|993.6|994.5|993.5|40
1659070500000|2022-07-29 04:55:00|994.4|993.4|994.1|993.1|994.4|993.4|994|993|34
1659070800000|2022-07-29 05:00:00|993.9|992.9|992.5|991.5|994|993|992.4|991.4|120
1659071100000|2022-07-29 05:05:00|992.3|991.3|991.8|990.8|993.1|992.1|991.8|990.8|46
1659071400000|2022-07-29 05:10:00|991.7|990.7|991.7|990.7|992.2|991.2|991.3|990.3|56
1659071700000|2022-07-29 05:15:00|991.4|990.4|992.6|991.6|992.7|991.7|991.3|990.3|34
1659072000000|2022-07-29 05:20:00|993.3|992.3|993.9|992.9|993.9|992.9|993.2|992.2|16
1659072300000|2022-07-29 05:25:00|993.6|992.6|994|993|994.3|993.3|993.5|992.5|10
1659072600000|2022-07-29 05:30:00|993.6|992.6|995.3|994.3|995.4|994.4|993.6|992.6|92
1659072900000|2022-07-29 05:35:00|995.4|994.4|996.2|995.2|996.3|995.3|995.4|994.4|74
1659073200000|2022-07-29 05:40:00|996.1|995.1|996.1|995.1|996.2|995.2|995.6|994.6|69
1659073500000|2022-07-29 05:45:00|996.2|995.2|995.7|994.7|996.4|995.4|995.6|994.6|58
1659073800000|2022-07-29 05:50:00|995.6|994.6|995.2|994.2|996|995|995.1|994.1|87
1659074100000|2022-07-29 05:55:00|995.1|994.1|995.3|994.3|995.4|994.4|994.8|993.8|89
1659074400000|2022-07-29 06:00:00|995.2|994.2|994.5|993.5|995.2|994.2|994.4|993.4|110
1659074700000|2022-07-29 06:05:00|994.4|993.4|993.8|992.8|994.6|993.6|993.5|992.5|33
1659075000000|2022-07-29 06:10:00|993.7|992.7|993.6|992.6|994.3|993.3|993.4|992.4|90
1659075300000|2022-07-29 06:15:00|993.7|992.7|994.1|993.1|994.3|993.3|993.7|992.7|17
1659075600000|2022-07-29 06:20:00|994|993|995.4|994.4|995.4|994.4|994|993|50
1659075900000|2022-07-29 06:25:00|995.3|994.3|995.5|994.5|995.5|994.5|994.8|993.8|57
1659076200000|2022-07-29 06:30:00|995.6|994.6|995|994|995.6|994.6|994.6|993.6|93
1659076500000|2022-07-29 06:35:00|995.2|994.2|994|993|995.2|994.2|994|993|21
1659076800000|2022-07-29 06:40:00|993.7|992.7|993.4|992.4|994.1|993.1|993.4|992.4|92
1659077100000|2022-07-29 06:45:00|993.6|992.6|994.9|993.9|994.9|993.9|993.6|992.6|23
1659077400000|2022-07-29 06:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|73
1659077700000|2022-07-29 06:55:00|994.5|993.5|994.7|993.7|994.7|993.7|994.2|993.2|27
1659078000000|2022-07-29 07:00:00|994.5|993.5|994|993|994.7|993.7|993.7|992.7|234
1659078300000|2022-07-29 07:05:00|993.8|992.8|993.7|992.7|994.5|993.5|993.5|992.5|308
1659078600000|2022-07-29 07:10:00|993.8|992.8|994.3|993.3|994.3|993.3|993.5|992.5|233
1659078900000|2022-07-29 07:15:00|994.2|993.2|994.9|993.9|994.9|993.9|993.7|992.7|132
1659079200000|2022-07-29 07:20:00|995.1|994.1|994.9|993.9|995.5|994.5|994.8|993.8|175
1659079500000|2022-07-29 07:25:00|995.1|994.1|995.5|994.5|995.7|994.7|994.8|993.8|207
1659079800000|2022-07-29 07:30:00|995.6|994.6|995.1|994.1|995.7|994.7|994.8|993.8|145
1659080100000|2022-07-29 07:35:00|995.2|994.2|995.3|994.3|995.9|994.9|995.1|994.1|100
1659080400000|2022-07-29 07:40:00|995.2|994.2|994.6|993.6|995.2|994.2|994.4|993.4|147
1659080700000|2022-07-29 07:45:00|994.4|993.4|995.3|994.3|995.4|994.4|994.4|993.4|151
1659081000000|2022-07-29 07:50:00|995.2|994.2|995.3|994.3|995.5|994.5|994.8|993.8|230
1659081300000|2022-07-29 07:55:00|995.2|994.2|995.8|994.8|995.8|994.8|995|994|200
1659081600000|2022-07-29 08:00:00|995.9|994.9|995.8|994.8|996.2|995.2|995.6|994.6|200
1659081900000|2022-07-29 08:05:00|995.9|994.9|995.9|994.9|996.1|995.1|995.7|994.7|176
1659082200000|2022-07-29 08:10:00|995.8|994.8|995.6|994.6|996.1|995.1|995.4|994.4|248
1659082500000|2022-07-29 08:15:00|995.4|994.4|995.9|994.9|996.1|995.1|995.2|994.2|129
1659082800000|2022-07-29 08:20:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|109
1659083100000|2022-07-29 08:25:00|995|994|995|994|995.3|994.3|994.7|993.7|214
1659083400000|2022-07-29 08:30:00|995.1|994.1|994.3|993.3|995.1|994.1|994.2|993.2|397
1659083700000|2022-07-29 08:35:00|994.2|993.2|993.9|992.9|994.3|993.3|993.7|992.7|205
1659084000000|2022-07-29 08:40:00|993.8|992.8|994.1|993.1|994.6|993.6|993.7|992.7|401
1659084300000|2022-07-29 08:45:00|994|993|993.2|992.2|994|993|993.2|992.2|125
1659084600000|2022-07-29 08:50:00|993.4|992.4|993.6|992.6|993.7|992.7|993.2|992.2|129
1659084900000|2022-07-29 08:55:00|993.5|992.5|993.9|992.9|993.9|992.9|993.5|992.5|46
1659085200000|2022-07-29 09:00:00|993.7|992.7|993.3|992.3|993.8|992.8|993.2|992.2|98
1659085500000|2022-07-29 09:05:00|993.1|992.1|993.1|992.1|993.3|992.3|993|992|69
1659085800000|2022-07-29 09:10:00|993.2|992.2|993.2|992.2|993.2|992.2|992.8|991.8|170
1659086100000|2022-07-29 09:15:00|993.3|992.3|993.1|992.1|993.9|992.9|993|992|181
1659086400000|2022-07-29 09:20:00|993|992|992.6|991.6|993|992|992.2|991.2|443
1659086700000|2022-07-29 09:25:00|992.5|991.5|993.2|992.2|993.3|992.3|992.5|991.5|117
1659087000000|2022-07-29 09:30:00|993.1|992.1|993.9|992.9|994.1|993.1|993.1|992.1|126
1659087300000|2022-07-29 09:35:00|993.8|992.8|993.7|992.7|993.9|992.9|993.6|992.6|84
1659087600000|2022-07-29 09:40:00|993.6|992.6|993.5|992.5|993.7|992.7|993.4|992.4|118
1659087900000|2022-07-29 09:45:00|993.6|992.6|993.4|992.4|993.7|992.7|993.4|992.4|106
1659088200000|2022-07-29 09:50:00|993.5|992.5|993.5|992.5|993.7|992.7|993.3|992.3|397
1659088500000|2022-07-29 09:55:00|993.6|992.6|994.2|993.2|994.2|993.2|993.5|992.5|214
1659088800000|2022-07-29 10:00:00|994.1|993.1|993.8|992.8|994.1|993.1|993.4|992.4|193
1659089100000|2022-07-29 10:05:00|993.9|992.9|994|993|994.3|993.3|993.9|992.9|90
1659089400000|2022-07-29 10:10:00|994.1|993.1|994|993|994.2|993.2|993.8|992.8|51
1659089700000|2022-07-29 10:15:00|993.9|992.9|993.8|992.8|994|993|993.6|992.6|102
1659090000000|2022-07-29 10:20:00|993.7|992.7|993.9|992.9|994|993|993.6|992.6|116
1659090300000|2022-07-29 10:25:00|993.8|992.8|993.9|992.9|993.9|992.9|993.7|992.7|174
1659090600000|2022-07-29 10:30:00|994|993|994.4|993.4|994.4|993.4|993.8|992.8|95
1659090900000|2022-07-29 10:35:00|994.3|993.3|995.1|994.1|995.1|994.1|994.1|993.1|119
1659091200000|2022-07-29 10:40:00|995|994|995|994|995.1|994.1|994.7|993.7|96
1659091500000|2022-07-29 10:45:00|994.9|993.9|994.7|993.7|995|994|994.6|993.6|111
1659091800000|2022-07-29 10:50:00|994.8|993.8|995|994|995.1|994.1|994.7|993.7|147
1659092100000|2022-07-29 10:55:00|995.1|994.1|995.1|994.1|995.3|994.3|994.8|993.8|326
1659092400000|2022-07-29 11:00:00|994.9|993.9|995|994|995.4|994.4|994.8|993.8|315
1659092700000|2022-07-29 11:05:00|994.9|993.9|994.5|993.5|994.9|993.9|994.5|993.5|133
1659093000000|2022-07-29 11:10:00|994.4|993.4|994.2|993.2|994.7|993.7|994.2|993.2|105
1659093300000|2022-07-29 11:15:00|994.1|993.1|994.6|993.6|994.7|993.7|994|993|286
1659093600000|2022-07-29 11:20:00|994.5|993.5|994.7|993.7|994.9|993.9|994.4|993.4|203
1659093900000|2022-07-29 11:25:00|994.8|993.8|994.7|993.7|995.2|994.2|994.7|993.7|495
1659094200000|2022-07-29 11:30:00|994.8|993.8|995.1|994.1|995.3|994.3|994.8|993.8|224
1659094500000|2022-07-29 11:35:00|995|994|995.2|994.2|995.4|994.4|994.9|993.9|143
1659094800000|2022-07-29 11:40:00|995.1|994.1|995.4|994.4|995.8|994.8|994.9|993.9|659
1659095100000|2022-07-29 11:45:00|995.3|994.3|995.4|994.4|995.4|994.4|995.1|994.1|118
1659095400000|2022-07-29 11:50:00|995.3|994.3|995.8|994.8|995.8|994.8|995|994|414
1659095700000|2022-07-29 11:55:00|995.7|994.7|995.7|994.7|995.7|994.7|995.2|994.2|384
1659096000000|2022-07-29 12:00:00|995.6|994.6|994.9|993.9|995.6|994.6|994.4|993.4|479
1659096300000|2022-07-29 12:05:00|994.8|993.8|994.3|993.3|994.9|993.9|994.2|993.2|182
1659096600000|2022-07-29 12:10:00|994.2|993.2|993.7|992.7|994.2|993.2|993.4|992.4|169
1659096900000|2022-07-29 12:15:00|993.6|992.6|993.5|992.5|993.6|992.6|993.2|992.2|260
1659097200000|2022-07-29 12:20:00|993.6|992.6|993.7|992.7|993.8|992.8|993.4|992.4|173
1659097500000|2022-07-29 12:25:00|993.6|992.6|993.7|992.7|994.2|993.2|993.6|992.6|197
1659097800000|2022-07-29 12:30:00|993.6|992.6|991.5|990.5|993.6|992.6|991.3|990.3|683
1659098100000|2022-07-29 12:35:00|991.4|990.4|992|991|992.5|991.5|991.4|990.4|297
1659098400000|2022-07-29 12:40:00|991.9|990.9|992.1|991.1|992.3|991.3|991.8|990.8|378
1659098700000|2022-07-29 12:45:00|992|991|992.4|991.4|992.5|991.5|991.9|990.9|276
1659099000000|2022-07-29 12:50:00|992.5|991.5|992.8|991.8|992.9|991.9|992.5|991.5|198
1659099300000|2022-07-29 12:55:00|992.7|991.7|992.4|991.4|992.7|991.7|992|991|311
1659099600000|2022-07-29 13:00:00|992.5|991.5|991.1|990.1|992.5|991.5|990.9|989.9|409
1659099900000|2022-07-29 13:05:00|991.2|990.2|991.1|990.1|991.5|990.5|991.1|990.1|352
1659100200000|2022-07-29 13:10:00|991|990|990.4|989.4|991.1|990.1|990.1|989.1|380
1659100500000|2022-07-29 13:15:00|990.3|989.3|989.8|988.8|990.3|989.3|989.2|988.2|447
1659100800000|2022-07-29 13:20:00|989.7|988.7|990.7|989.7|990.8|989.8|989.6|988.6|487
1659101100000|2022-07-29 13:25:00|990.8|989.8|990.4|989.4|991.1|990.1|990.4|989.4|726
1659101400000|2022-07-29 13:30:00|990.1|989.6|988.1|987.6|990.4|989.9|987.8|987.3|9227
1659101700000|2022-07-29 13:35:00|988|987.5|986|985.5|988.3|987.8|985.7|985.2|4630
1659102000000|2022-07-29 13:40:00|985.9|985.4|988.3|987.8|989.3|988.8|985.9|985.4|3606
1659102300000|2022-07-29 13:45:00|988.2|987.7|988|987.5|989.2|988.7|987.8|987.3|1610
1659102600000|2022-07-29 13:50:00|987.8|987.3|986.6|986.1|988.2|987.7|986.6|986.1|2839
1659102900000|2022-07-29 13:55:00|986.7|986.2|986.8|986.3|987.9|987.4|986.3|985.8|3731
1659103200000|2022-07-29 14:00:00|986.7|986.2|988.6|988.1|989|988.5|986|985.5|3346
1659103500000|2022-07-29 14:05:00|988.7|988.2|987.4|986.9|990.2|989.7|987.2|986.7|3050
1659103800000|2022-07-29 14:10:00|987.5|987|987.8|987.3|988.5|988|987.2|986.7|1714
1659104100000|2022-07-29 14:15:00|987.9|987.4|988.3|987.8|988.7|988.2|987.2|986.7|1454
1659104400000|2022-07-29 14:20:00|988.5|988|989.5|989|989.9|989.4|988.3|987.8|2760
1659104700000|2022-07-29 14:25:00|989.6|989.1|990.2|989.7|990.8|990.3|989.4|988.9|2003
1659105000000|2022-07-29 14:30:00|990.3|989.8|989.7|989.2|990.6|990.1|989.2|988.7|1769
1659105300000|2022-07-29 14:35:00|989.6|989.1|991.7|991.2|991.9|991.4|989.6|989.1|3205
1659105600000|2022-07-29 14:40:00|991.8|991.3|993.4|992.9|993.4|992.9|991.7|991.2|2127
1659105900000|2022-07-29 14:45:00|993.3|992.8|991.7|991.2|993.4|992.9|991.5|991|1784
1659106200000|2022-07-29 14:50:00|991.8|991.3|991.5|991|992|991.5|991.3|990.8|920
1659106500000|2022-07-29 14:55:00|991.4|990.9|990.5|990|991.9|991.4|990.3|989.8|1518
1659106800000|2022-07-29 15:00:00|990.6|990.1|989.7|989.2|990.6|990.1|989.4|988.9|1414
1659107100000|2022-07-29 15:05:00|989.8|989.3|990.3|989.8|990.6|990.1|989.8|989.3|1164
1659107400000|2022-07-29 15:10:00|990.4|989.9|990.8|990.3|990.9|990.4|989.6|989.1|1049
1659107700000|2022-07-29 15:15:00|990.7|990.2|991.2|990.7|991.3|990.8|990.1|989.6|918
1659108000000|2022-07-29 15:20:00|991.1|990.6|990.3|989.8|991.6|991.1|990.3|989.8|1229
1659108300000|2022-07-29 15:25:00|990.4|989.9|991.4|990.9|991.7|991.2|990.3|989.8|3201
1659108600000|2022-07-29 15:30:00|991.3|990.8|991.4|990.9|991.8|991.3|990.7|990.2|1328
1659108900000|2022-07-29 15:35:00|991.3|990.8|992.2|991.7|992.3|991.8|991.3|990.8|1706
1659109200000|2022-07-29 15:40:00|992.3|991.8|993.6|993.1|993.6|993.1|992.3|991.8|1941
1659109500000|2022-07-29 15:45:00|993.5|993|992.5|992|993.6|993.1|992.5|992|614
1659109800000|2022-07-29 15:50:00|992.6|992.1|992.7|992.2|992.8|992.3|992.2|991.7|763
1659110100000|2022-07-29 15:55:00|992.6|992.1|992.6|992.1|992.7|992.2|992.2|991.7|1319
1659110400000|2022-07-29 16:00:00|992.5|992|992.5|992|992.8|992.3|992.2|991.7|1073
1659110700000|2022-07-29 16:05:00|992.6|992.1|991.5|991|992.7|992.2|991.5|991|1249
1659111000000|2022-07-29 16:10:00|991.6|991.1|991.4|990.9|992.2|991.7|991.1|990.6|1273
1659111300000|2022-07-29 16:15:00|991.5|991|992.4|991.9|992.4|991.9|991.4|990.9|1072
1659111600000|2022-07-29 16:20:00|992.3|991.8|992.3|991.8|992.6|992.1|992.2|991.7|1056
1659111900000|2022-07-29 16:25:00|992.2|991.7|991.2|990.7|992.2|991.7|990.7|990.2|1204
1659112200000|2022-07-29 16:30:00|991.1|990.6|991|990.5|991.5|991|991|990.5|666
1659112500000|2022-07-29 16:35:00|990.9|990.4|991.4|990.9|991.4|990.9|990.3|989.8|819
1659112800000|2022-07-29 16:40:00|991.3|990.8|991.7|991.2|991.8|991.3|991.2|990.7|1073
1659113100000|2022-07-29 16:45:00|991.8|991.3|992.2|991.7|992.5|992|991.5|991|1222
1659113400000|2022-07-29 16:50:00|992.3|991.8|992.9|992.4|993|992.5|992.1|991.6|1035
1659113700000|2022-07-29 16:55:00|992.8|992.3|992.8|992.3|993.1|992.6|992.7|992.2|867
1659114000000|2022-07-29 17:00:00|992.7|992.2|992.4|991.9|992.9|992.4|992.3|991.8|1067
1659114300000|2022-07-29 17:05:00|992.3|991.8|992.5|992|992.7|992.2|992.1|991.6|939
1659114600000|2022-07-29 17:10:00|992.4|991.9|992.8|992.3|993|992.5|992.3|991.8|842
1659114900000|2022-07-29 17:15:00|992.9|992.4|993|992.5|993|992.5|992.6|992.1|873
1659115200000|2022-07-29 17:20:00|992.9|992.4|992.8|992.3|993.1|992.6|992.5|992|840
1659115500000|2022-07-29 17:25:00|992.9|992.4|992.3|991.8|992.9|992.4|992.2|991.7|894
1659115800000|2022-07-29 17:30:00|992.2|991.7|992.5|992|992.7|992.2|992.1|991.6|758
1659116100000|2022-07-29 17:35:00|992.6|992.1|992.9|992.4|993|992.5|992.5|992|774
1659116400000|2022-07-29 17:40:00|993|992.5|993.1|992.6|993.1|992.6|992.8|992.3|1101
1659116700000|2022-07-29 17:45:00|993|992.5|993|992.5|993.1|992.6|992.9|992.4|555
1659117000000|2022-07-29 17:50:00|993.1|992.6|992.9|992.4|993.4|992.9|992.9|992.4|555
1659117300000|2022-07-29 17:55:00|993|992.5|992.5|992|993.2|992.7|992.5|992|369
1659117600000|2022-07-29 18:00:00|992.6|992.1|992.2|991.7|992.7|992.2|991.9|991.4|557
1659117900000|2022-07-29 18:05:00|992.3|991.8|992.3|991.8|992.5|992|992.1|991.6|525
1659118200000|2022-07-29 18:10:00|992.4|991.9|992.6|992.1|992.7|992.2|992.3|991.8|530
1659118500000|2022-07-29 18:15:00|992.5|992|992.8|992.3|992.8|992.3|992.4|991.9|748
1659118800000|2022-07-29 18:20:00|992.7|992.2|992.7|992.2|992.9|992.4|992.5|992|760
1659119100000|2022-07-29 18:25:00|992.8|992.3|992.9|992.4|992.9|992.4|992.5|992|781
1659119400000|2022-07-29 18:30:00|993|992.5|992.8|992.3|993|992.5|992.6|992.1|653
1659119700000|2022-07-29 18:35:00|992.9|992.4|993.2|992.7|993.4|992.9|992.9|992.4|1477
1659120000000|2022-07-29 18:40:00|993.1|992.6|993.1|992.6|993.3|992.8|992.8|992.3|1122
1659120300000|2022-07-29 18:45:00|993.2|992.7|993.4|992.9|993.5|993|993|992.5|1324
1659120600000|2022-07-29 18:50:00|993.3|992.8|994|993.5|994|993.5|993.2|992.7|1193
1659120900000|2022-07-29 18:55:00|993.9|993.4|994.8|994.3|994.9|994.4|993.8|993.3|1780
1659121200000|2022-07-29 19:00:00|994.9|994.4|995.9|995.4|996|995.5|994.7|994.2|1650
1659121500000|2022-07-29 19:05:00|995.8|995.3|995.5|995|995.8|995.3|995.4|994.9|1310
1659121800000|2022-07-29 19:10:00|995.4|994.9|995.7|995.2|995.8|995.3|995.3|994.8|1326
1659122100000|2022-07-29 19:15:00|995.8|995.3|995.8|995.3|995.8|995.3|995.3|994.8|1639
1659122400000|2022-07-29 19:20:00|995.7|995.2|995.6|995.1|995.9|995.4|995.4|994.9|1444
1659122700000|2022-07-29 19:25:00|995.7|995.2|995.3|994.8|995.8|995.3|995.2|994.7|3216
1659123000000|2022-07-29 19:30:00|995.4|994.9|996.1|995.6|996.2|995.7|995.4|994.9|2897
1659123300000|2022-07-29 19:35:00|996.2|995.7|996.4|995.9|996.6|996.1|996.1|995.6|2674
1659123600000|2022-07-29 19:40:00|996.3|995.8|996.8|996.3|996.8|996.3|996.3|995.8|3782
1659123900000|2022-07-29 19:45:00|996.7|996.2|997.1|996.6|997.1|996.6|996.5|996|4381
1659124200000|2022-07-29 19:50:00|997.4|996.9|997.3|996.8|997.5|997|996.3|995.8|7535
1659124500000|2022-07-29 19:55:00|997.4|996.9|1000.8|1000.3|1000.8|1000.3|997.2|996.7|37466
1659124800000|2022-07-29 20:00:00|1000.7|1000.2|998.8|997.8|1000.9|1000.2|998.1|997.1|3629
1659125100000|2022-07-29 20:05:00|998.9|997.9|998.8|997.8|999|998|998.7|997.7|241
1659125400000|2022-07-29 20:10:00|998.7|997.7|998.9|997.9|999|998|998.6|997.6|170
1659126600000|2022-07-29 20:30:00|998.8|997.8|998.9|997.9|998.9|997.9|998.8|997.8|8
1659126900000|2022-07-29 20:35:00|998.7|997.7|998.8|997.8|998.8|997.8|998.7|997.7|17
1659127200000|2022-07-29 20:40:00|998.9|997.9|998.3|997.3|999|998|998.2|997.2|147
1659127500000|2022-07-29 20:45:00|998.2|997.2|998.5|997.5|998.5|997.5|998.1|997.1|211
1659127800000|2022-07-29 20:50:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|23
1659128100000|2022-07-29 20:55:00|998.5|997.5|999.5|997.5|999.5|998|998.5|997.5|67
1659305100000|2022-07-31 22:05:00|997.7|995.7|995.4|994.4|997.8|995.8|994.9|993.9|78
1659305400000|2022-07-31 22:10:00|995.5|994.5|995.5|994.5|995.7|994.7|995.5|994.5|36
1659305700000|2022-07-31 22:15:00|995.4|994.4|994.5|993.5|995.5|994.5|994.5|993.5|25
1659306000000|2022-07-31 22:20:00|994.3|993.3|994|993|994.3|993.3|994|993|2
1659306300000|2022-07-31 22:25:00|993.8|992.8|993.5|992.5|993.8|992.8|993.1|992.1|35
1659306600000|2022-07-31 22:30:00|993.6|992.6|994.3|993.3|994.3|993.3|993.6|992.6|8
1659306900000|2022-07-31 22:35:00|994.7|993.7|994.7|993.7|994.7|993.7|994.7|993.7|4
1659307200000|2022-07-31 22:40:00|994.6|993.6|994.7|993.7|995.4|994.4|994.6|993.6|42
1659307500000|2022-07-31 22:45:00|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|1
1659311100000|2022-07-31 23:45:00|993.7|992.7|993.9|992.9|993.9|992.9|992.7|991.7|16
1659311400000|2022-07-31 23:50:00|993.6|992.6|993|992|993.6|992.6|993|992|29
1659311700000|2022-07-31 23:55:00|993.2|992.2|992.4|991.4|993.2|992.2|992.4|991.4|8
1659312000000|2022-08-01 00:00:00|992.2|991.2|991.2|990.2|992.2|991.2|991|990|33
1659312300000|2022-08-01 00:05:00|990.9|989.9|990.3|989.3|990.9|989.9|990.3|989.3|15
1659312600000|2022-08-01 00:10:00|990.1|989.1|991.2|990.2|992.1|991.1|989.8|988.8|238
1659312900000|2022-08-01 00:15:00|991.4|990.4|991.7|990.7|992.1|991.1|991.2|990.2|97
1659313200000|2022-08-01 00:20:00|991.8|990.8|991.6|990.6|992.2|991.2|990.8|989.8|59
1659313500000|2022-08-01 00:25:00|991.9|990.9|992.4|991.4|992.7|991.7|991.8|990.8|26
1659313800000|2022-08-01 00:30:00|992.2|991.2|991.5|990.5|992.2|991.2|991.4|990.4|61
1659314100000|2022-08-01 00:35:00|991.4|990.4|991.5|990.5|991.9|990.9|991.2|990.2|29
1659314400000|2022-08-01 00:40:00|991.6|990.6|991.9|990.9|991.9|990.9|991.6|990.6|12
1659314700000|2022-08-01 00:45:00|992|991|991.9|990.9|992.6|991.6|991.9|990.9|46
1659315000000|2022-08-01 00:50:00|992.1|991.1|991.9|990.9|992.1|991.1|991.9|990.9|16
1659315300000|2022-08-01 00:55:00|991.8|990.8|991.5|990.5|991.8|990.8|991.2|990.2|21
1659315600000|2022-08-01 01:00:00|991.8|990.8|990.4|989.4|991.9|990.9|990.3|989.3|128
1659315900000|2022-08-01 01:05:00|990.3|989.3|990.2|989.2|990.4|989.4|990.1|989.1|26
1659316200000|2022-08-01 01:10:00|990.5|989.5|991.2|990.2|991.3|990.3|990.5|989.5|32
1659316500000|2022-08-01 01:15:00|991.3|990.3|992.3|991.3|992.8|991.8|989.7|988.7|111
1659316800000|2022-08-01 01:20:00|992.1|991.1|991.6|990.6|992.7|991.7|991.6|990.6|85
1659317100000|2022-08-01 01:25:00|991.5|990.5|992.5|991.5|992.8|991.8|991.5|990.5|51
1659317400000|2022-08-01 01:30:00|992.4|991.4|993.4|992.4|993.4|992.4|991|990|152
1659317700000|2022-08-01 01:35:00|993.5|992.5|993.4|992.4|995.3|994.3|992.8|991.8|311
1659318000000|2022-08-01 01:40:00|993.3|992.3|992.2|991.2|993.7|992.7|991.6|990.6|125
1659318300000|2022-08-01 01:45:00|992.1|991.1|990.8|989.8|992.6|991.6|990.7|989.7|48
1659318600000|2022-08-01 01:50:00|990.9|989.9|992.5|991.5|993.6|992.6|990.9|989.9|98
1659318900000|2022-08-01 01:55:00|992.8|991.8|994.3|993.3|994.6|993.6|992.8|991.8|84
1659319200000|2022-08-01 02:00:00|994.4|993.4|993.8|992.8|995.1|994.1|993.5|992.5|112
1659319500000|2022-08-01 02:05:00|993.7|992.7|992.5|991.5|994.1|993.1|992.5|991.5|45
1659319800000|2022-08-01 02:10:00|992.3|991.3|990.9|989.9|992.4|991.4|990.8|989.8|52
1659320100000|2022-08-01 02:15:00|991.6|990.6|991.1|990.1|992|991|991.1|990.1|46
1659320400000|2022-08-01 02:20:00|991.2|990.2|991.6|990.6|991.7|990.7|991|990|56
1659320700000|2022-08-01 02:25:00|992|991|993.6|992.6|993.6|992.6|992|991|75
1659321000000|2022-08-01 02:30:00|993.4|992.4|993.1|992.1|993.8|992.8|992.9|991.9|55
1659321300000|2022-08-01 02:35:00|993.2|992.2|993.1|992.1|993.6|992.6|992.2|991.2|47
1659321600000|2022-08-01 02:40:00|993.2|992.2|992.8|991.8|993.3|992.3|992.3|991.3|60
1659321900000|2022-08-01 02:45:00|993.5|992.5|993.9|992.9|994.4|993.4|992.9|991.9|93
1659322200000|2022-08-01 02:50:00|994.2|993.2|994.8|993.8|994.8|993.8|993.8|992.8|69
1659322500000|2022-08-01 02:55:00|995.1|994.1|995.8|994.8|995.8|994.8|994.6|993.6|150
1659322800000|2022-08-01 03:00:00|995.7|994.7|995.2|994.2|996.4|995.4|995.2|994.2|208
1659323100000|2022-08-01 03:05:00|995.5|994.5|995.1|994.1|995.9|994.9|994.9|993.9|64
1659323400000|2022-08-01 03:10:00|995|994|994.7|993.7|995.8|994.8|994.5|993.5|83
1659323700000|2022-08-01 03:15:00|995.2|994.2|995.5|994.5|995.9|994.9|995|994|73
1659324000000|2022-08-01 03:20:00|995.4|994.4|995.5|994.5|995.8|994.8|995|994|59
1659324300000|2022-08-01 03:25:00|995.3|994.3|995.2|994.2|995.6|994.6|994.8|993.8|38
1659324600000|2022-08-01 03:30:00|995|994|995.6|994.6|995.7|994.7|995|994|27
1659324900000|2022-08-01 03:35:00|995.3|994.3|996|995|996.1|995.1|995.3|994.3|26
1659325200000|2022-08-01 03:40:00|995.9|994.9|995.7|994.7|995.9|994.9|995.4|994.4|42
1659325500000|2022-08-01 03:45:00|995.6|994.6|994.3|993.3|995.7|994.7|994.3|993.3|40
1659325800000|2022-08-01 03:50:00|994.2|993.2|995.2|994.2|995.2|994.2|994|993|73
1659326100000|2022-08-01 03:55:00|995.1|994.1|994.7|993.7|995.2|994.2|994.7|993.7|47
1659326400000|2022-08-01 04:00:00|994.6|993.6|994.5|993.5|994.7|993.7|994.4|993.4|21
1659326700000|2022-08-01 04:05:00|994.2|993.2|994.1|993.1|994.6|993.6|994.1|993.1|141
1659327000000|2022-08-01 04:10:00|994.2|993.2|994.1|993.1|994.3|993.3|993.9|992.9|66
1659327300000|2022-08-01 04:15:00|994.5|993.5|994.6|993.6|994.6|993.6|994.2|993.2|24
1659327600000|2022-08-01 04:20:00|995|994|995|994|995|994|994.7|993.7|18
1659327900000|2022-08-01 04:25:00|995.1|994.1|995.2|994.2|995.3|994.3|994.9|993.9|43
1659328200000|2022-08-01 04:30:00|995.3|994.3|995.4|994.4|995.5|994.5|995.1|994.1|18
1659328500000|2022-08-01 04:35:00|995.5|994.5|995.2|994.2|995.5|994.5|995.1|994.1|31
1659328800000|2022-08-01 04:40:00|995.1|994.1|995.6|994.6|995.6|994.6|995.1|994.1|36
1659329100000|2022-08-01 04:45:00|995.7|994.7|995.2|994.2|995.7|994.7|995.1|994.1|25
1659329400000|2022-08-01 04:50:00|995.1|994.1|995.2|994.2|995.2|994.2|995|994|20
1659329700000|2022-08-01 04:55:00|995.3|994.3|995.5|994.5|995.5|994.5|995.1|994.1|21
1659330000000|2022-08-01 05:00:00|995.4|994.4|995.1|994.1|996.1|995.1|995.1|994.1|58
1659330300000|2022-08-01 05:05:00|994.7|993.7|994.2|993.2|995.8|994.8|994.1|993.1|22
1659330600000|2022-08-01 05:10:00|994.1|993.1|992.9|991.9|994.1|993.1|992.8|991.8|69
1659330900000|2022-08-01 05:15:00|993.1|992.1|994.2|993.2|994.3|993.3|993.1|992.1|50
1659331200000|2022-08-01 05:20:00|994.3|993.3|993.8|992.8|994.4|993.4|993.8|992.8|24
1659331500000|2022-08-01 05:25:00|994.3|993.3|995.1|994.1|995.3|994.3|994.2|993.2|27
1659331800000|2022-08-01 05:30:00|995.4|994.4|994.6|993.6|996.1|995.1|994.6|993.6|63
1659332100000|2022-08-01 05:35:00|995.1|994.1|994.6|993.6|995.1|994.1|994.3|993.3|14
1659332400000|2022-08-01 05:40:00|994|993|993.1|992.1|994.4|993.4|992.9|991.9|13
1659332700000|2022-08-01 05:45:00|993.8|992.8|994|993|994.1|993.1|993.4|992.4|11
1659333000000|2022-08-01 05:50:00|994.1|993.1|994.8|993.8|994.8|993.8|993.9|992.9|15
1659333300000|2022-08-01 05:55:00|994.6|993.6|994|993|994.6|993.6|993.6|992.6|18
1659333600000|2022-08-01 06:00:00|994.2|993.2|994.8|993.8|994.9|993.9|994|993|28
1659333900000|2022-08-01 06:05:00|994.7|993.7|994.9|993.9|995.5|994.5|994.7|993.7|19
1659334200000|2022-08-01 06:10:00|994.8|993.8|995.4|994.4|995.4|994.4|994.5|993.5|14
1659334500000|2022-08-01 06:15:00|995.6|994.6|995.5|994.5|996|995|995.4|994.4|36
1659334800000|2022-08-01 06:20:00|995.7|994.7|995.6|994.6|996.2|995.2|995.6|994.6|69
1659335100000|2022-08-01 06:25:00|995.5|994.5|996|995|996.3|995.3|995.4|994.4|72
1659335400000|2022-08-01 06:30:00|995.9|994.9|995.8|994.8|996|995|995.5|994.5|82
1659335700000|2022-08-01 06:35:00|996|995|995.6|994.6|996.1|995.1|995.4|994.4|33
1659336000000|2022-08-01 06:40:00|995.7|994.7|995.6|994.6|996|995|995.2|994.2|269
1659336300000|2022-08-01 06:45:00|995.7|994.7|996.2|995.2|996.4|995.4|995.7|994.7|306
1659336600000|2022-08-01 06:50:00|996.3|995.3|996.6|995.6|996.6|995.6|996.2|995.2|57
1659336900000|2022-08-01 06:55:00|996.9|995.9|996.6|995.6|997|996|996.6|995.6|143
1659337200000|2022-08-01 07:00:00|996.7|995.7|996.9|995.9|997.1|996.1|996.2|995.2|346
1659337500000|2022-08-01 07:05:00|997|996|996.2|995.2|997.1|996.1|995.6|994.6|240
1659337800000|2022-08-01 07:10:00|996.7|995.7|996.9|995.9|997.6|996.6|996.5|995.5|375
1659338100000|2022-08-01 07:15:00|997.3|996.3|996.9|995.9|997.4|996.4|996.8|995.8|213
1659338400000|2022-08-01 07:20:00|996.7|995.7|997.3|996.3|997.3|996.3|996.7|995.7|186
1659338700000|2022-08-01 07:25:00|997.5|996.5|997.7|996.7|998|997|997.5|996.5|215
1659339000000|2022-08-01 07:30:00|997.6|996.6|998.9|997.9|998.9|997.9|997.6|996.6|366
1659339300000|2022-08-01 07:35:00|999.1|998.1|998.8|997.8|999.1|998.1|998.6|997.6|213
1659339600000|2022-08-01 07:40:00|998.7|997.7|998.4|997.4|998.8|997.8|998.1|997.1|141
1659339900000|2022-08-01 07:45:00|998.5|997.5|997.7|996.7|998.5|997.5|997.6|996.6|169
1659340200000|2022-08-01 07:50:00|997.6|996.6|997.5|996.5|997.8|996.8|997.3|996.3|310
1659340500000|2022-08-01 07:55:00|997.4|996.4|997.1|996.1|997.6|996.6|996.9|995.9|158
1659340800000|2022-08-01 08:00:00|997.2|996.2|997.5|996.5|997.6|996.6|997.1|996.1|261
1659341100000|2022-08-01 08:05:00|997.6|996.6|997.9|996.9|997.9|996.9|997.2|996.2|318
1659341400000|2022-08-01 08:10:00|997.8|996.8|997.2|996.2|998|997|997|996|231
1659341700000|2022-08-01 08:15:00|997.1|996.1|996.8|995.8|997.2|996.2|996.8|995.8|165
1659342000000|2022-08-01 08:20:00|996.7|995.7|996.4|995.4|996.8|995.8|996.4|995.4|161
1659342300000|2022-08-01 08:25:00|996.5|995.5|996.7|995.7|996.8|995.8|996.4|995.4|149
1659342600000|2022-08-01 08:30:00|996.8|995.8|997.1|996.1|997.2|996.2|996.8|995.8|90
1659342900000|2022-08-01 08:35:00|997.2|996.2|997.1|996.1|997.3|996.3|996.9|995.9|124
1659343200000|2022-08-01 08:40:00|997.2|996.2|996.9|995.9|997.5|996.5|996.9|995.9|89
1659343500000|2022-08-01 08:45:00|997|996|996.4|995.4|997.1|996.1|996.4|995.4|137
1659343800000|2022-08-01 08:50:00|996.3|995.3|996.1|995.1|996.3|995.3|996|995|170
1659344100000|2022-08-01 08:55:00|996|995|995.8|994.8|996.1|995.1|995.8|994.8|283
1659344400000|2022-08-01 09:00:00|995.9|994.9|995.9|994.9|996.1|995.1|995.5|994.5|323
1659344700000|2022-08-01 09:05:00|996|995|996.7|995.7|996.8|995.8|995.8|994.8|177
1659345000000|2022-08-01 09:10:00|996.6|995.6|997|996|997|996|996.5|995.5|118
1659345300000|2022-08-01 09:15:00|996.9|995.9|997|996|997|996|996.8|995.8|134
1659345600000|2022-08-01 09:20:00|997.1|996.1|997.2|996.2|997.3|996.3|997.1|996.1|102
1659345900000|2022-08-01 09:25:00|997.3|996.3|997.1|996.1|997.4|996.4|997.1|996.1|56
1659346200000|2022-08-01 09:30:00|997.2|996.2|997.9|996.9|998.1|997.1|997.2|996.2|80
1659346500000|2022-08-01 09:35:00|998|997|998.4|997.4|998.4|997.4|998|997|220
1659346800000|2022-08-01 09:40:00|998.5|997.5|998|997|998.5|997.5|997.9|996.9|130
1659347100000|2022-08-01 09:45:00|998.1|997.1|997.7|996.7|998.3|997.3|997.7|996.7|434
1659347400000|2022-08-01 09:50:00|997.9|996.9|997.8|996.8|997.9|996.9|997.8|996.8|168
1659347700000|2022-08-01 09:55:00|997.7|996.7|998|997|998|997|997.7|996.7|22
1659348000000|2022-08-01 10:00:00|998.1|997.1|998.5|997.5|998.5|997.5|998.1|997.1|49
1659348300000|2022-08-01 10:05:00|998.4|997.4|998.2|997.2|998.4|997.4|998.1|997.1|104
1659348600000|2022-08-01 10:10:00|998.1|997.1|998|997|998.2|997.2|997.8|996.8|88
1659348900000|2022-08-01 10:15:00|997.9|996.9|998.5|997.5|998.5|997.5|997.9|996.9|119
1659349200000|2022-08-01 10:20:00|998.6|997.6|998|997|998.6|997.6|997.9|996.9|115
1659349500000|2022-08-01 10:25:00|998.1|997.1|998.1|997.1|998.2|997.2|998|997|42
1659349800000|2022-08-01 10:30:00|998|997|998.3|997.3|998.3|997.3|997.8|996.8|31
1659350100000|2022-08-01 10:35:00|998.4|997.4|997.8|996.8|998.4|997.4|997.8|996.8|89
1659350400000|2022-08-01 10:40:00|997.7|996.7|997.9|996.9|998|997|997.6|996.6|101
1659350700000|2022-08-01 10:45:00|997.8|996.8|997.9|996.9|997.9|996.9|997.7|996.7|76
1659351000000|2022-08-01 10:50:00|998|997|997.9|996.9|998.1|997.1|997.9|996.9|112
1659351300000|2022-08-01 10:55:00|998|997|998.2|997.2|998.4|997.4|997.9|996.9|118
1659351600000|2022-08-01 11:00:00|998.3|997.3|998.1|997.1|998.5|997.5|998|997|200
1659351900000|2022-08-01 11:05:00|998.2|997.2|998.2|997.2|998.3|997.3|997.9|996.9|107
1659352200000|2022-08-01 11:10:00|998.3|997.3|998.5|997.5|998.7|997.7|998.2|997.2|87
1659352500000|2022-08-01 11:15:00|998.6|997.6|998.4|997.4|998.6|997.6|998.2|997.2|109
1659352800000|2022-08-01 11:20:00|998.3|997.3|998|997|998.4|997.4|998|997|145
1659353100000|2022-08-01 11:25:00|998.1|997.1|998.3|997.3|998.5|997.5|998.1|997.1|152
1659353400000|2022-08-01 11:30:00|998.4|997.4|997.7|996.7|998.4|997.4|997.7|996.7|113
1659353700000|2022-08-01 11:35:00|997.6|996.6|997.5|996.5|997.7|996.7|997.5|996.5|118
1659354000000|2022-08-01 11:40:00|997.7|996.7|997.9|996.9|998.1|997.1|997.6|996.6|99
1659354300000|2022-08-01 11:45:00|997.8|996.8|997.7|996.7|998|997|997.6|996.6|275
1659354600000|2022-08-01 11:50:00|997.8|996.8|997.7|996.7|997.8|996.8|997.5|996.5|124
1659354900000|2022-08-01 11:55:00|997.6|996.6|997.5|996.5|997.6|996.6|997.2|996.2|89
1659355200000|2022-08-01 12:00:00|997.6|996.6|997|996|997.6|996.6|997|996|274
1659355500000|2022-08-01 12:05:00|996.9|995.9|996.8|995.8|996.9|995.9|996.5|995.5|172
1659355800000|2022-08-01 12:10:00|996.9|995.9|996.8|995.8|996.9|995.9|996.7|995.7|92
1659356100000|2022-08-01 12:15:00|996.9|995.9|996.8|995.8|996.9|995.9|996.7|995.7|165
1659356400000|2022-08-01 12:20:00|996.9|995.9|997.3|996.3|997.4|996.4|996.9|995.9|289
1659356700000|2022-08-01 12:25:00|997.2|996.2|997|996|997.2|996.2|996.8|995.8|217
1659357000000|2022-08-01 12:30:00|997.1|996.1|997|996|997.4|996.4|996.9|995.9|354
1659357300000|2022-08-01 12:35:00|996.9|995.9|997|996|997.2|996.2|996.8|995.8|343
1659357600000|2022-08-01 12:40:00|996.9|995.9|996.8|995.8|996.9|995.9|996.5|995.5|178
1659357900000|2022-08-01 12:45:00|996.7|995.7|995.4|994.4|996.8|995.8|995|994|1270
1659358200000|2022-08-01 12:50:00|995.5|994.5|992.7|991.7|995.6|994.6|992.7|991.7|1187
1659358500000|2022-08-01 12:55:00|992.8|991.8|991.9|990.9|993.2|992.2|991.9|990.9|638
1659358800000|2022-08-01 13:00:00|991.8|990.8|989.8|988.8|991.9|990.9|989.1|988.1|1262
1659359100000|2022-08-01 13:05:00|989.7|988.7|991.2|990.2|991.2|990.2|989.6|988.6|496
1659359400000|2022-08-01 13:10:00|991.1|990.1|991.2|990.2|991.2|990.2|990.5|989.5|435
1659359700000|2022-08-01 13:15:00|991.1|990.1|990.8|989.8|991.2|990.2|990.7|989.7|901
1659360000000|2022-08-01 13:20:00|990.7|989.7|990.4|989.4|990.7|989.7|990|989|735
1659360300000|2022-08-01 13:25:00|990.5|989.5|989.6|988.6|990.6|989.6|988.7|987.7|1554
1659360600000|2022-08-01 13:30:00|989.4|988.9|986.9|986.4|989.6|989.1|982.9|982.4|7369
1659360900000|2022-08-01 13:35:00|986.7|986.2|987.1|986.6|988.1|987.6|984.5|984|4613
1659361200000|2022-08-01 13:40:00|987.2|986.7|988.7|988.2|989.2|988.7|985.9|985.4|2581
1659361500000|2022-08-01 13:45:00|988.8|988.3|991.2|990.7|991.4|990.9|988.5|988|2368
1659361800000|2022-08-01 13:50:00|991.1|990.6|992.6|992.1|992.9|992.4|990.8|990.3|2613
1659362100000|2022-08-01 13:55:00|992.5|992|991.1|990.6|992.6|992.1|990.7|990.2|1551
1659362400000|2022-08-01 14:00:00|990.9|990.4|992.3|991.8|993.1|992.6|990.3|989.8|2801
1659362700000|2022-08-01 14:05:00|992.4|991.9|993.1|992.6|994.6|994.1|992.1|991.6|1961
1659363000000|2022-08-01 14:10:00|993|992.5|994.4|993.9|994.7|994.2|992.9|992.4|1745
1659363300000|2022-08-01 14:15:00|994.3|993.8|992.5|992|994.7|994.2|992.4|991.9|1043
1659363600000|2022-08-01 14:20:00|992.4|991.9|992.3|991.8|992.8|992.3|991.6|991.1|2153
1659363900000|2022-08-01 14:25:00|992.4|991.9|991.7|991.2|992.5|992|991.1|990.6|3340
1659364200000|2022-08-01 14:30:00|991.8|991.3|992.3|991.8|992.8|992.3|991.6|991.1|2868
1659364500000|2022-08-01 14:35:00|992.2|991.7|993.8|993.3|993.9|993.4|992.2|991.7|2532
1659364800000|2022-08-01 14:40:00|993.9|993.4|995.3|994.8|995.3|994.8|993.7|993.2|2919
1659365100000|2022-08-01 14:45:00|995.4|994.9|997.2|996.7|997.2|996.7|995.4|994.9|2607
1659365400000|2022-08-01 14:50:00|997.1|996.6|997|996.5|997.7|997.2|997|996.5|2024
1659365700000|2022-08-01 14:55:00|996.9|996.4|996.7|996.2|996.9|996.4|996|995.5|1729
1659366000000|2022-08-01 15:00:00|996.8|996.3|995.8|995.3|997|996.5|995.7|995.2|1707
1659366300000|2022-08-01 15:05:00|995.9|995.4|994.9|994.4|995.9|995.4|994.6|994.1|980
1659366600000|2022-08-01 15:10:00|995|994.5|995.2|994.7|995.2|994.7|994.3|993.8|652
1659366900000|2022-08-01 15:15:00|995.3|994.8|992.9|992.4|995.3|994.8|992.9|992.4|1160
1659367200000|2022-08-01 15:20:00|992.8|992.3|993.8|993.3|994|993.5|992.4|991.9|882
1659367500000|2022-08-01 15:25:00|993.9|993.4|993|992.5|994.1|993.6|992.9|992.4|1224
1659367800000|2022-08-01 15:30:00|993.1|992.6|992.2|991.7|993.2|992.7|992.1|991.6|1090
1659368100000|2022-08-01 15:35:00|992.5|992|992.7|992.2|992.9|992.4|991.9|991.4|641
1659368400000|2022-08-01 15:40:00|992.6|992.1|993|992.5|993.2|992.7|992.6|992.1|692
1659368700000|2022-08-01 15:45:00|992.9|992.4|993.4|992.9|993.7|993.2|992.8|992.3|1316
1659369000000|2022-08-01 15:50:00|993.3|992.8|992.8|992.3|993.4|992.9|992.8|992.3|438
1659369300000|2022-08-01 15:55:00|992.7|992.2|992.6|992.1|993|992.5|992.6|992.1|370
1659369600000|2022-08-01 16:00:00|992.7|992.2|992.5|992|993.1|992.6|992.3|991.8|505
1659369900000|2022-08-01 16:05:00|992.6|992.1|992.5|992|992.9|992.4|992.3|991.8|343
1659370200000|2022-08-01 16:10:00|992.4|991.9|991.6|991.1|993|992.5|991.1|990.6|932
1659370500000|2022-08-01 16:15:00|991.7|991.2|991.9|991.4|992|991.5|991.3|990.8|287
1659370800000|2022-08-01 16:20:00|991.8|991.3|992.1|991.6|992.7|992.2|991.8|991.3|390
1659371100000|2022-08-01 16:25:00|992.2|991.7|991.8|991.3|992.5|992|991.7|991.2|488
1659371400000|2022-08-01 16:30:00|991.7|991.2|991.7|991.2|991.8|991.3|990.9|990.4|405
1659371700000|2022-08-01 16:35:00|991.8|991.3|992.1|991.6|992.1|991.6|991.3|990.8|1121
1659372000000|2022-08-01 16:40:00|992.2|991.7|992.4|991.9|992.4|991.9|991.7|991.2|1949
1659372300000|2022-08-01 16:45:00|992.5|992|992.6|992.1|992.9|992.4|992.2|991.7|2022
1659372600000|2022-08-01 16:50:00|992.7|992.2|992.4|991.9|992.8|992.3|992.3|991.8|668
1659372900000|2022-08-01 16:55:00|992.5|992|992|991.5|992.5|992|991.6|991.1|637
1659373200000|2022-08-01 17:00:00|991.9|991.4|989.8|989.3|991.9|991.4|989.7|989.2|984
1659373500000|2022-08-01 17:05:00|989.7|989.2|990.6|990.1|990.8|990.3|989.6|989.1|657
1659373800000|2022-08-01 17:10:00|990.7|990.2|990.4|989.9|990.7|990.2|989.7|989.2|836
1659374100000|2022-08-01 17:15:00|990.3|989.8|989|988.5|990.6|990.1|988.9|988.4|953
1659374400000|2022-08-01 17:20:00|988.9|988.4|989.4|988.9|989.9|989.4|988.8|988.3|819
1659374700000|2022-08-01 17:25:00|989.3|988.8|988.3|987.8|989.3|988.8|988.3|987.8|912
1659375000000|2022-08-01 17:30:00|988.4|987.9|988.1|987.6|988.7|988.2|988|987.5|549
1659375300000|2022-08-01 17:35:00|988|987.5|988.7|988.2|989|988.5|987.9|987.4|514
1659375600000|2022-08-01 17:40:00|988.6|988.1|988.3|987.8|988.8|988.3|987.9|987.4|591
1659375900000|2022-08-01 17:45:00|988.2|987.7|988.2|987.7|988.3|987.8|987.2|986.7|677
1659376200000|2022-08-01 17:50:00|988.1|987.6|988|987.5|988.3|987.8|987.5|987|612
1659376500000|2022-08-01 17:55:00|987.9|987.4|988.6|988.1|988.8|988.3|987.7|987.2|721
1659376800000|2022-08-01 18:00:00|988.5|988|988.4|987.9|988.7|988.2|987.7|987.2|1053
1659377100000|2022-08-01 18:05:00|988.3|987.8|989.3|988.8|989.3|988.8|988|987.5|798
1659377400000|2022-08-01 18:10:00|989.2|988.7|989.6|989.1|989.6|989.1|988.8|988.3|543
1659377700000|2022-08-01 18:15:00|989.5|989|989|988.5|989.9|989.4|988.8|988.3|532
1659378000000|2022-08-01 18:20:00|989.1|988.6|989.3|988.8|989.5|989|988.9|988.4|513
1659378300000|2022-08-01 18:25:00|989.2|988.7|989|988.5|989.4|988.9|988.6|988.1|610
1659378600000|2022-08-01 18:30:00|988.9|988.4|988.7|988.2|989.1|988.6|988.6|988.1|770
1659378900000|2022-08-01 18:35:00|988.8|988.3|988.7|988.2|989|988.5|988.4|987.9|753
1659379200000|2022-08-01 18:40:00|988.8|988.3|988|987.5|989|988.5|988|987.5|564
1659379500000|2022-08-01 18:45:00|988.1|987.6|987.7|987.2|988.1|987.6|987.5|987|964
1659379800000|2022-08-01 18:50:00|987.6|987.1|988.7|988.2|988.8|988.3|987.6|987.1|548
1659380100000|2022-08-01 18:55:00|988.8|988.3|989.9|989.4|990.5|990|988.8|988.3|933
1659380400000|2022-08-01 19:00:00|989.8|989.3|989.4|988.9|989.9|989.4|989.2|988.7|599
1659380700000|2022-08-01 19:05:00|989.5|989|990|989.5|990.1|989.6|989.3|988.8|506
1659381000000|2022-08-01 19:10:00|989.9|989.4|990.4|989.9|990.4|989.9|989.6|989.1|514
1659381300000|2022-08-01 19:15:00|990.3|989.8|990.1|989.6|990.6|990.1|990.1|989.6|583
1659381600000|2022-08-01 19:20:00|990|989.5|989.5|989|990|989.5|989.3|988.8|683
1659381900000|2022-08-01 19:25:00|989.4|988.9|989.5|989|989.6|989.1|989|988.5|995
1659382200000|2022-08-01 19:30:00|989.4|988.9|990|989.5|990.1|989.6|989.4|988.9|876
1659382500000|2022-08-01 19:35:00|989.9|989.4|989.8|989.3|990.2|989.7|989.7|989.2|872
1659382800000|2022-08-01 19:40:00|989.9|989.4|989.9|989.4|990.7|990.2|989.8|989.3|1307
1659383100000|2022-08-01 19:45:00|990|989.5|990|989.5|990.8|990.3|989.8|989.3|1066
1659383400000|2022-08-01 19:50:00|990.1|989.6|989.8|989.3|990.6|990.1|989.6|989.1|2128
1659383700000|2022-08-01 19:55:00|989.9|989.4|990.2|989.7|990.2|989.7|989.5|989|7963
1659384000000|2022-08-01 20:00:00|990.3|989.3|990.4|989.4|990.9|989.9|990.3|989.3|1310
1659384300000|2022-08-01 20:05:00|990.5|989.5|990.6|989.6|990.9|989.9|990.5|989.5|76
1659384600000|2022-08-01 20:10:00|990.7|989.7|990.6|989.6|990.9|989.9|990.2|989.2|168
1659384900000|2022-08-01 20:15:00|990.7|989.7|990|989|990.7|989.7|989.9|988.9|151
1659385200000|2022-08-01 20:20:00|990.1|989.1|990|989|990.1|989.1|989.8|988.8|16
1659385500000|2022-08-01 20:25:00|990.3|989.3|990.4|989.4|990.7|989.7|990.2|989.2|97
1659385800000|2022-08-01 20:30:00|990.6|989.6|990.7|989.7|990.7|989.7|990.5|989.5|150
1659386100000|2022-08-01 20:35:00|990.6|989.6|990.9|989.9|990.9|989.9|990.6|989.6|171
1659386400000|2022-08-01 20:40:00|990.8|989.8|990.7|989.7|991.3|990.3|990.6|989.6|171
1659386700000|2022-08-01 20:45:00|990.6|989.6|990.6|989.6|990.7|989.7|990.6|989.6|31
1659387000000|2022-08-01 20:50:00|990.7|989.7|990.8|989.8|990.8|989.8|990.7|989.7|18
1659387300000|2022-08-01 20:55:00|990.7|989.7|990.6|989.6|990.9|989.9|990.6|989.6|38
1659389400000|2022-08-01 21:30:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1659390900000|2022-08-01 21:55:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|1
1659391200000|2022-08-01 22:00:00|990.6|988.6|990.1|988.1|990.9|988.9|989.9|987.9|0
1659391500000|2022-08-01 22:05:00|990|988|989.6|987.6|990.2|988.2|989.6|987.6|0
1659391800000|2022-08-01 22:10:00|989.7|987.7|989.9|987.9|990|988|989.6|987.6|0
1659392100000|2022-08-01 22:15:00|990|988|989.7|987.7|990.2|988.2|989.7|987.7|0
1659392400000|2022-08-01 22:20:00|989.8|987.8|989.7|987.7|989.8|987.8|989.5|987.5|0
1659392700000|2022-08-01 22:25:00|989.6|987.6|989.6|987.6|989.6|987.6|989.5|987.5|0
1659393000000|2022-08-01 22:30:00|989.7|987.7|989.6|987.6|990.1|988.1|989.6|987.6|0
1659393300000|2022-08-01 22:35:00|989.5|987.5|990|988|990.1|988.1|989.4|987.4|0
1659393600000|2022-08-01 22:40:00|990.1|988.1|989.9|987.9|990.2|988.2|989.8|987.8|0
1659393900000|2022-08-01 22:45:00|990|988|990.1|988.1|990.2|988.2|990|988|0
1659394200000|2022-08-01 22:50:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1659394500000|2022-08-01 22:55:00|990.3|988.3|990.1|988.1|990.4|988.4|990.1|988.1|0
1659394800000|2022-08-01 23:00:00|990|988|990.5|988.5|990.7|988.7|990|988|0
1659395100000|2022-08-01 23:05:00|990.4|988.4|990.7|988.7|991.1|989.1|990.2|988.2|0
1659395400000|2022-08-01 23:10:00|990.6|988.6|990.7|988.7|990.8|988.8|990.5|988.5|0
1659395700000|2022-08-01 23:15:00|990.6|988.6|990.1|988.1|990.6|988.6|990.1|988.1|0
1659396000000|2022-08-01 23:20:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1659396300000|2022-08-01 23:25:00|990|988|989.6|987.6|990|988|989.6|987.6|0
1659396600000|2022-08-01 23:30:00|989.5|987.5|989.5|987.5|989.5|987.5|989.2|987.2|0
1659396900000|2022-08-01 23:35:00|989.4|987.4|989.6|987.6|989.6|987.6|989.4|987.4|0
1659397200000|2022-08-01 23:40:00|989.7|987.7|989.6|987.6|989.9|987.9|989.4|987.4|0
1659397500000|2022-08-01 23:45:00|989.7|987.7|989.2|987.2|989.8|987.8|989|987|0
1659397800000|2022-08-01 23:50:00|989.1|987.1|989.2|987.2|989.6|987.6|989|987|0
1659398100000|2022-08-01 23:55:00|989.3|987.3|989|987|989.6|987.6|988.9|986.9|0
1659398400000|2022-08-02 00:00:00|990.3|989.3|988.6|987.6|990.3|989.3|988.1|987.1|7
1659398700000|2022-08-02 00:05:00|988.4|987.4|987.9|986.9|988.4|987.4|987.7|986.7|44
1659399000000|2022-08-02 00:10:00|988.1|987.1|988.2|987.2|988.3|987.3|987.8|986.8|13
1659399300000|2022-08-02 00:15:00|988.1|987.1|987.7|986.7|988.1|987.1|987.6|986.6|35
1659399600000|2022-08-02 00:20:00|987.8|986.8|987.3|986.3|987.8|986.8|987.1|986.1|16
1659399900000|2022-08-02 00:25:00|987.4|986.4|987.5|986.5|987.5|986.5|986.9|985.9|66
1659400200000|2022-08-02 00:30:00|987.4|986.4|987.2|986.2|987.5|986.5|987.1|986.1|11
1659400500000|2022-08-02 00:35:00|987.1|986.1|987.5|986.5|987.5|986.5|986.9|985.9|10
1659400800000|2022-08-02 00:40:00|987.4|986.4|987.4|986.4|987.5|986.5|987.3|986.3|10
1659401100000|2022-08-02 00:45:00|987.5|986.5|986.7|985.7|987.5|986.5|986.7|985.7|41
1659401400000|2022-08-02 00:50:00|986.6|985.6|986.3|985.3|986.6|985.6|985.9|984.9|37
1659401700000|2022-08-02 00:55:00|986|985|985.5|984.5|986|985|985.4|984.4|20
1659402000000|2022-08-02 01:00:00|985.2|984.2|985.3|984.3|985.3|984.3|984.6|983.6|29
1659402300000|2022-08-02 01:05:00|985|984|984.7|983.7|985.2|984.2|984.5|983.5|46
1659402600000|2022-08-02 01:10:00|984.5|983.5|985|984|985|984|984.5|983.5|35
1659402900000|2022-08-02 01:15:00|984.9|983.9|986.4|985.4|986.4|985.4|984.1|983.1|142
1659403200000|2022-08-02 01:20:00|986.5|985.5|985.3|984.3|986.8|985.8|985|984|29
1659403500000|2022-08-02 01:25:00|985.5|984.5|985.2|984.2|985.9|984.9|985|984|13
1659403800000|2022-08-02 01:30:00|985|984|981.7|980.7|985|984|981.7|980.7|90
1659404100000|2022-08-02 01:35:00|981.4|980.4|978.3|977.3|981.4|980.4|978.3|977.3|39
1659404400000|2022-08-02 01:40:00|978.1|977.1|979|978|979.2|978.2|978|977|35
1659404700000|2022-08-02 01:45:00|979.3|978.3|979.2|978.2|980.4|979.4|979.2|978.2|119
1659405000000|2022-08-02 01:50:00|979.3|978.3|981.4|980.4|981.7|980.7|979.3|978.3|92
1659405300000|2022-08-02 01:55:00|981|980|981.5|980.5|981.5|980.5|980.3|979.3|61
1659405600000|2022-08-02 02:00:00|981.4|980.4|980.3|979.3|982.5|981.5|980.2|979.2|138
1659405900000|2022-08-02 02:05:00|980.8|979.8|980|979|980.8|979.8|980|979|19
1659406200000|2022-08-02 02:10:00|979.7|978.7|979.7|978.7|979.9|978.9|979.7|978.7|10
1659406500000|2022-08-02 02:15:00|979.5|978.5|980.1|979.1|980.7|979.7|979.4|978.4|73
1659406800000|2022-08-02 02:20:00|980|979|979.2|978.2|980|979|979.2|978.2|36
1659407100000|2022-08-02 02:25:00|979.4|978.4|979.4|978.4|979.4|978.4|979.4|978.4|3
1659407400000|2022-08-02 02:30:00|979.2|978.2|978.9|977.9|979.2|978.2|978.8|977.8|8
1659407700000|2022-08-02 02:35:00|979|978|979.5|978.5|979.7|978.7|978.8|977.8|19
1659408000000|2022-08-02 02:40:00|979.6|978.6|979.3|978.3|979.6|978.6|979|978|25
1659408300000|2022-08-02 02:45:00|978.6|977.6|978.5|977.5|978.8|977.8|978.5|977.5|18
1659408600000|2022-08-02 02:50:00|978.2|977.2|978.3|977.3|978.3|977.3|977.5|976.5|18
1659408900000|2022-08-02 02:55:00|978.1|977.1|979|978|979.6|978.6|978|977|65
1659409200000|2022-08-02 03:00:00|979.1|978.1|979|978|979.3|978.3|978.5|977.5|29
1659409500000|2022-08-02 03:05:00|978.6|977.6|978.5|977.5|978.7|977.7|978.5|977.5|29
1659409800000|2022-08-02 03:10:00|978.8|977.8|979.7|978.7|979.7|978.7|978.4|977.4|64
1659410100000|2022-08-02 03:15:00|979.5|978.5|979|978|979.5|978.5|978.7|977.7|53
1659410400000|2022-08-02 03:20:00|979.2|978.2|978.9|977.9|979.2|978.2|978.7|977.7|26
1659410700000|2022-08-02 03:25:00|979.2|978.2|979.6|978.6|979.6|978.6|978.6|977.6|69
1659411000000|2022-08-02 03:30:00|979.5|978.5|979.5|978.5|979.7|978.7|978.8|977.8|31
1659411300000|2022-08-02 03:35:00|979.6|978.6|979.6|978.6|979.7|978.7|979.5|978.5|23
1659411600000|2022-08-02 03:40:00|979.7|978.7|980.6|979.6|980.7|979.7|979.7|978.7|70
1659411900000|2022-08-02 03:45:00|980.4|979.4|980|979|980.4|979.4|979.8|978.8|22
1659412200000|2022-08-02 03:50:00|980.1|979.1|980.5|979.5|980.7|979.7|979.9|978.9|34
1659412500000|2022-08-02 03:55:00|980.7|979.7|980.6|979.6|980.7|979.7|980.4|979.4|27
1659412800000|2022-08-02 04:00:00|980.4|979.4|980.2|979.2|980.5|979.5|980.2|979.2|42
1659413100000|2022-08-02 04:05:00|980.3|979.3|980.3|979.3|980.6|979.6|980.3|979.3|52
1659413400000|2022-08-02 04:10:00|980.6|979.6|980.2|979.2|980.6|979.6|980.2|979.2|14
1659413700000|2022-08-02 04:15:00|980.6|979.6|980.4|979.4|980.6|979.6|980.4|979.4|11
1659414000000|2022-08-02 04:20:00|980.2|979.2|979.7|978.7|980.2|979.2|979.7|978.7|21
1659414300000|2022-08-02 04:25:00|980|979|979.9|978.9|980|979|979.8|978.8|20
1659414600000|2022-08-02 04:30:00|979.8|978.8|980.1|979.1|980.2|979.2|979.7|978.7|23
1659414900000|2022-08-02 04:35:00|980.3|979.3|980.1|979.1|980.3|979.3|980.1|979.1|9
1659415200000|2022-08-02 04:40:00|979.8|978.8|979.8|978.8|980|979|979.8|978.8|8
1659415500000|2022-08-02 04:45:00|980.1|979.1|979.9|978.9|980.1|979.1|979.8|978.8|16
1659415800000|2022-08-02 04:50:00|980.1|979.1|980.2|979.2|980.2|979.2|979.7|978.7|9
1659416100000|2022-08-02 04:55:00|980.1|979.1|980.2|979.2|980.4|979.4|980|979|16
1659416400000|2022-08-02 05:00:00|980.3|979.3|981.9|980.9|982|981|980.2|979.2|81
1659416700000|2022-08-02 05:05:00|981.8|980.8|982.9|981.9|983.5|982.5|981.7|980.7|101
1659417000000|2022-08-02 05:10:00|982.2|981.2|982.1|981.1|982.3|981.3|981.6|980.6|20
1659417300000|2022-08-02 05:15:00|982.4|981.4|981.6|980.6|982.6|981.6|981|980|76
1659417600000|2022-08-02 05:20:00|981.4|980.4|982|981|982.2|981.2|981.4|980.4|56
1659417900000|2022-08-02 05:25:00|981.8|980.8|980.7|979.7|982.4|981.4|980.7|979.7|108
1659418200000|2022-08-02 05:30:00|981|980|980.7|979.7|981.5|980.5|980.3|979.3|86
1659418500000|2022-08-02 05:35:00|980.6|979.6|980.6|979.6|980.8|979.8|980.1|979.1|58
1659418800000|2022-08-02 05:40:00|980.8|979.8|980.6|979.6|981.2|980.2|980.6|979.6|32
1659419100000|2022-08-02 05:45:00|980.4|979.4|980.6|979.6|980.9|979.9|980.3|979.3|51
1659419400000|2022-08-02 05:50:00|980.7|979.7|981.6|980.6|981.6|980.6|980.5|979.5|106
1659419700000|2022-08-02 05:55:00|981.7|980.7|981.7|980.7|981.7|980.7|980.9|979.9|68
1659420000000|2022-08-02 06:00:00|981.8|980.8|982.8|981.8|982.8|981.8|981.6|980.6|88
1659420300000|2022-08-02 06:05:00|982.9|981.9|983.4|982.4|983.7|982.7|982.5|981.5|80
1659420600000|2022-08-02 06:10:00|983.3|982.3|983.3|982.3|983.5|982.5|982.7|981.7|138
1659420900000|2022-08-02 06:15:00|983.5|982.5|984.8|983.8|985.3|984.3|983.5|982.5|148
1659421200000|2022-08-02 06:20:00|985.2|984.2|983.8|982.8|985.4|984.4|983.3|982.3|104
1659421500000|2022-08-02 06:25:00|984|983|984|983|984.4|983.4|983.4|982.4|158
1659421800000|2022-08-02 06:30:00|983.8|982.8|982.9|981.9|984.4|983.4|982.7|981.7|189
1659422100000|2022-08-02 06:35:00|982.8|981.8|982.6|981.6|983.3|982.3|982.6|981.6|148
1659422400000|2022-08-02 06:40:00|982.8|981.8|982.3|981.3|982.8|981.8|981.9|980.9|144
1659422700000|2022-08-02 06:45:00|982.1|981.1|982.9|981.9|983.2|982.2|982.1|981.1|257
1659423000000|2022-08-02 06:50:00|982.8|981.8|982.5|981.5|982.8|981.8|982.4|981.4|154
1659423300000|2022-08-02 06:55:00|982.4|981.4|982.3|981.3|982.8|981.8|982.1|981.1|285
1659423600000|2022-08-02 07:00:00|982.4|981.4|983|982|984.1|983.1|982.4|981.4|761
1659423900000|2022-08-02 07:05:00|983.1|982.1|982.2|981.2|983.3|982.3|981.2|980.2|908
1659424200000|2022-08-02 07:10:00|982.3|981.3|981.4|980.4|982.5|981.5|981.2|980.2|302
1659424500000|2022-08-02 07:15:00|981.3|980.3|982.1|981.1|982.2|981.2|981.1|980.1|479
1659424800000|2022-08-02 07:20:00|982|981|982|981|982.1|981.1|980.7|979.7|216
1659425100000|2022-08-02 07:25:00|981.8|980.8|981.9|980.9|981.9|980.9|981.3|980.3|232
1659425400000|2022-08-02 07:30:00|981.8|980.8|981.2|980.2|981.8|980.8|980.3|979.3|308
1659425700000|2022-08-02 07:35:00|981.4|980.4|981.3|980.3|981.4|980.4|980.8|979.8|209
1659426000000|2022-08-02 07:40:00|981.2|980.2|981.5|980.5|981.9|980.9|981.2|980.2|335
1659426300000|2022-08-02 07:45:00|981.4|980.4|982.8|981.8|982.9|981.9|981.4|980.4|517
1659426600000|2022-08-02 07:50:00|982.9|981.9|982.8|981.8|983.7|982.7|982.6|981.6|1440
1659426900000|2022-08-02 07:55:00|982.9|981.9|982.5|981.5|982.9|981.9|982.1|981.1|1154
1659427200000|2022-08-02 08:00:00|982.4|981.4|983.1|982.1|983.6|982.6|982.2|981.2|515
1659427500000|2022-08-02 08:05:00|983|982|983.4|982.4|983.8|982.8|982.9|981.9|969
1659427800000|2022-08-02 08:10:00|983.5|982.5|983.3|982.3|983.7|982.7|983.1|982.1|762
1659428100000|2022-08-02 08:15:00|983.4|982.4|982.8|981.8|983.4|982.4|982.4|981.4|325
1659428400000|2022-08-02 08:20:00|982.9|981.9|984|983|984.6|983.6|982.8|981.8|918
1659428700000|2022-08-02 08:25:00|984.1|983.1|983.3|982.3|984.1|983.1|983.2|982.2|331
1659429000000|2022-08-02 08:30:00|983.2|982.2|983|982|983.4|982.4|982.8|981.8|215
1659429300000|2022-08-02 08:35:00|982.9|981.9|982.2|981.2|982.9|981.9|982.2|981.2|112
1659429600000|2022-08-02 08:40:00|982.1|981.1|982|981|982.2|981.2|981.8|980.8|85
1659429900000|2022-08-02 08:45:00|981.8|980.8|982.1|981.1|982.1|981.1|981.7|980.7|82
1659430200000|2022-08-02 08:50:00|982.2|981.2|982.6|981.6|982.7|981.7|982.2|981.2|12
1659430500000|2022-08-02 08:55:00|982.7|981.7|982.7|981.7|982.8|981.8|982.5|981.5|28
1659430800000|2022-08-02 09:00:00|982.8|981.8|982.8|981.8|982.9|981.9|982.6|981.6|51
1659431100000|2022-08-02 09:05:00|982.7|981.7|983|982|983|982|982.6|981.6|80
1659431400000|2022-08-02 09:10:00|983.1|982.1|983.7|982.7|983.7|982.7|983.1|982.1|101
1659431700000|2022-08-02 09:15:00|983.8|982.8|983.7|982.7|983.8|982.8|983.3|982.3|157
1659432000000|2022-08-02 09:20:00|983.6|982.6|982.8|981.8|983.6|982.6|982.8|981.8|99
1659432300000|2022-08-02 09:25:00|982.7|981.7|983.2|982.2|983.2|982.2|982.7|981.7|224
1659432600000|2022-08-02 09:30:00|983.1|982.1|982.6|981.6|983.1|982.1|981.8|980.8|360
1659432900000|2022-08-02 09:35:00|982.5|981.5|982.5|981.5|983|982|982.4|981.4|270
1659433200000|2022-08-02 09:40:00|982.6|981.6|982.7|981.7|982.8|981.8|982.4|981.4|220
1659433500000|2022-08-02 09:45:00|982.6|981.6|982.5|981.5|982.9|981.9|982.4|981.4|182
1659433800000|2022-08-02 09:50:00|982.4|981.4|980.8|979.8|982.4|981.4|980.8|979.8|517
1659434100000|2022-08-02 09:55:00|980.7|979.7|980.5|979.5|980.9|979.9|980.4|979.4|234
1659434400000|2022-08-02 10:00:00|980.4|979.4|980.7|979.7|981|980|980.4|979.4|297
1659434700000|2022-08-02 10:05:00|980.6|979.6|980.1|979.1|980.6|979.6|979.9|978.9|154
1659435000000|2022-08-02 10:10:00|979.9|978.9|980.4|979.4|980.4|979.4|979.9|978.9|98
1659435300000|2022-08-02 10:15:00|980.3|979.3|979.3|978.3|980.3|979.3|978.6|977.6|535
1659435600000|2022-08-02 10:20:00|979.2|978.2|979.5|978.5|979.7|978.7|979.2|978.2|90
1659435900000|2022-08-02 10:25:00|979.4|978.4|979.7|978.7|979.8|978.8|979.3|978.3|69
1659436200000|2022-08-02 10:30:00|979.6|978.6|979.5|978.5|979.8|978.8|979.1|978.1|79
1659436500000|2022-08-02 10:35:00|979.3|978.3|979.4|978.4|979.5|978.5|979.1|978.1|75
1659436800000|2022-08-02 10:40:00|979.3|978.3|979.8|978.8|979.9|978.9|979.3|978.3|145
1659437100000|2022-08-02 10:45:00|979.7|978.7|979.5|978.5|979.8|978.8|979.4|978.4|64
1659437400000|2022-08-02 10:50:00|979.4|978.4|979.2|978.2|979.7|978.7|979.2|978.2|44
1659437700000|2022-08-02 10:55:00|979.3|978.3|979.6|978.6|979.6|978.6|979|978|119
1659438000000|2022-08-02 11:00:00|979.7|978.7|980.5|979.5|980.7|979.7|979.6|978.6|98
1659438300000|2022-08-02 11:05:00|980.4|979.4|980.1|979.1|980.5|979.5|979.9|978.9|74
1659438600000|2022-08-02 11:10:00|980|979|980.1|979.1|980.3|979.3|980|979|54
1659438900000|2022-08-02 11:15:00|980|979|980.4|979.4|980.6|979.6|980|979|55
1659439200000|2022-08-02 11:20:00|980.7|979.7|980.7|979.7|980.8|979.8|980.5|979.5|106
1659439500000|2022-08-02 11:25:00|980.8|979.8|980.6|979.6|980.9|979.9|980.5|979.5|44
1659439800000|2022-08-02 11:30:00|980.8|979.8|981.3|980.3|981.3|980.3|980.6|979.6|101
1659440100000|2022-08-02 11:35:00|981.4|980.4|981.5|980.5|981.5|980.5|981|980|49
1659440400000|2022-08-02 11:40:00|981.4|980.4|981.3|980.3|981.6|980.6|981|980|441
1659440700000|2022-08-02 11:45:00|981.2|980.2|980.9|979.9|981.7|980.7|980.9|979.9|225
1659441000000|2022-08-02 11:50:00|981|980|981|980|981.1|980.1|980.8|979.8|40
1659441300000|2022-08-02 11:55:00|981.1|980.1|980.5|979.5|981.1|980.1|980.4|979.4|161
1659441600000|2022-08-02 12:00:00|980.8|979.8|981.1|980.1|981.1|980.1|980.5|979.5|116
1659441900000|2022-08-02 12:05:00|981.3|980.3|980.9|979.9|981.3|980.3|980.8|979.8|95
1659442200000|2022-08-02 12:10:00|981.2|980.2|980.9|979.9|981.2|980.2|980.5|979.5|67
1659442500000|2022-08-02 12:15:00|980.8|979.8|980.1|979.1|980.8|979.8|980.1|979.1|52
1659442800000|2022-08-02 12:20:00|980|979|980.3|979.3|980.4|979.4|979.9|978.9|81
1659443100000|2022-08-02 12:25:00|980.4|979.4|980.1|979.1|980.4|979.4|979.7|978.7|234
1659443400000|2022-08-02 12:30:00|980.2|979.2|980.1|979.1|980.7|979.7|980.1|979.1|383
1659443700000|2022-08-02 12:35:00|980|979|979.8|978.8|980.1|979.1|979.5|978.5|187
1659444000000|2022-08-02 12:40:00|979.6|978.6|979.3|978.3|979.7|978.7|979.1|978.1|214
1659444300000|2022-08-02 12:45:00|979.2|978.2|979.1|978.1|979.6|978.6|978.9|977.9|152
1659444600000|2022-08-02 12:50:00|979.3|978.3|979.1|978.1|979.6|978.6|978.9|977.9|658
1659444900000|2022-08-02 12:55:00|979.2|978.2|979.7|978.7|979.9|978.9|978.9|977.9|542
1659445200000|2022-08-02 13:00:00|979.6|978.6|979.8|978.8|980.2|979.2|979.6|978.6|203
1659445500000|2022-08-02 13:05:00|979.9|978.9|982.6|981.6|982.7|981.7|979.9|978.9|275
1659445800000|2022-08-02 13:10:00|982.7|981.7|983.5|982.5|983.6|982.6|982.7|981.7|483
1659446100000|2022-08-02 13:15:00|983.6|982.6|982|981|984.1|983.1|981.8|980.8|548
1659446400000|2022-08-02 13:20:00|981.9|980.9|982.2|981.2|982.7|981.7|981.6|980.6|190
1659446700000|2022-08-02 13:25:00|982.1|981.1|981.6|980.6|982.6|981.6|981.5|980.5|302
1659447000000|2022-08-02 13:30:00|981.3|980.8|984.8|984.3|986.2|985.7|980.7|980.2|5674
1659447300000|2022-08-02 13:35:00|984.7|984.2|984.9|984.4|985.2|984.7|983.4|982.9|3082
1659447600000|2022-08-02 13:40:00|984.8|984.3|982.9|982.4|985.2|984.7|982.1|981.6|2619
1659447900000|2022-08-02 13:45:00|983|982.5|982.5|982|985|984.5|982|981.5|1629
1659448200000|2022-08-02 13:50:00|982.6|982.1|982.2|981.7|983.9|983.4|981.5|981|1679
1659448500000|2022-08-02 13:55:00|982.1|981.6|982.1|981.6|983.5|983|981.2|980.7|1153
1659448800000|2022-08-02 14:00:00|982|981.5|980.9|980.4|982.1|981.6|980.2|979.7|1716
1659449100000|2022-08-02 14:05:00|981.1|980.6|980|979.5|982|981.5|980|979.5|1029
1659449400000|2022-08-02 14:10:00|979.9|979.4|981.2|980.7|981.2|980.7|978.6|978.1|2424
1659449700000|2022-08-02 14:15:00|981.3|980.8|981.9|981.4|982.7|982.2|980.8|980.3|2604
1659450000000|2022-08-02 14:20:00|982.1|981.6|980.7|980.2|982.5|982|980.3|979.8|1664
1659450300000|2022-08-02 14:25:00|980.8|980.3|982.5|982|982.6|982.1|980.5|980|1764
1659450600000|2022-08-02 14:30:00|982.6|982.1|981.9|981.4|983.4|982.9|981.7|981.2|2745
1659450900000|2022-08-02 14:35:00|981.8|981.3|981.4|980.9|982.1|981.6|980.7|980.2|2215
1659451200000|2022-08-02 14:40:00|981.5|981|984.5|984|984.6|984.1|980.8|980.3|2247
1659451500000|2022-08-02 14:45:00|984.6|984.1|987.7|987.2|987.8|987.3|984|983.5|1858
1659451800000|2022-08-02 14:50:00|987.8|987.3|990.7|990.2|990.8|990.3|987.6|987.1|3159
1659452100000|2022-08-02 14:55:00|990.8|990.3|990|989.5|990.8|990.3|988.3|987.8|3040
1659452400000|2022-08-02 15:00:00|989.9|989.4|989.3|988.8|991.3|990.8|988.9|988.4|2864
1659452700000|2022-08-02 15:05:00|989.4|988.9|988.4|987.9|989.6|989.1|988|987.5|1376
1659453000000|2022-08-02 15:10:00|988.3|987.8|987|986.5|988.3|987.8|986.9|986.4|1392
1659453300000|2022-08-02 15:15:00|987.1|986.6|988.1|987.6|988.5|988|986.6|986.1|1028
1659453600000|2022-08-02 15:20:00|988.2|987.7|988.6|988.1|988.6|988.1|987.4|986.9|1133
1659453900000|2022-08-02 15:25:00|988.5|988|989.6|989.1|989.9|989.4|988.4|987.9|1046
1659454200000|2022-08-02 15:30:00|989.5|989|988.3|987.8|989.5|989|987.2|986.7|2390
1659454500000|2022-08-02 15:35:00|988.2|987.7|989.9|989.4|990.4|989.9|988.1|987.6|926
1659454800000|2022-08-02 15:40:00|989.8|989.3|989.7|989.2|990|989.5|989.4|988.9|758
1659455100000|2022-08-02 15:45:00|989.6|989.1|990.2|989.7|990.2|989.7|989.3|988.8|451
1659455400000|2022-08-02 15:50:00|990.1|989.6|989.9|989.4|990.3|989.8|989.8|989.3|405
1659455700000|2022-08-02 15:55:00|990|989.5|989.5|989|990|989.5|989.2|988.7|487
1659456000000|2022-08-02 16:00:00|989.6|989.1|990.5|990|990.5|990|989.2|988.7|800
1659456300000|2022-08-02 16:05:00|990.6|990.1|990.6|990.1|990.8|990.3|990.2|989.7|455
1659456600000|2022-08-02 16:10:00|990.5|990|991.9|991.4|991.9|991.4|990.3|989.8|760
1659456900000|2022-08-02 16:15:00|992|991.5|993.3|992.8|993.3|992.8|992|991.5|903
1659457200000|2022-08-02 16:20:00|993.5|993|994.3|993.8|994.3|993.8|993.2|992.7|644
1659457500000|2022-08-02 16:25:00|994.4|993.9|993.9|993.4|994.4|993.9|993.6|993.1|434
1659457800000|2022-08-02 16:30:00|994|993.5|993.6|993.1|994|993.5|993.3|992.8|447
1659458100000|2022-08-02 16:35:00|993.5|993|994|993.5|994.1|993.6|993.4|992.9|505
1659458400000|2022-08-02 16:40:00|993.9|993.4|995.3|994.8|995.3|994.8|993.9|993.4|1093
1659458700000|2022-08-02 16:45:00|995.2|994.7|994.2|993.7|995.2|994.7|994|993.5|327
1659459000000|2022-08-02 16:50:00|994.1|993.6|994.3|993.8|994.3|993.8|993.7|993.2|400
1659459300000|2022-08-02 16:55:00|994.2|993.7|993.7|993.2|994.3|993.8|993.5|993|438
1659459600000|2022-08-02 17:00:00|993.6|993.1|992.7|992.2|993.7|993.2|992.5|992|471
1659459900000|2022-08-02 17:05:00|992.8|992.3|992.2|991.7|992.8|992.3|991.9|991.4|449
1659460200000|2022-08-02 17:10:00|992.3|991.8|991.8|991.3|992.4|991.9|991.6|991.1|445
1659460500000|2022-08-02 17:15:00|991.7|991.2|991.3|990.8|991.9|991.4|991.3|990.8|358
1659460800000|2022-08-02 17:20:00|991.2|990.7|990.1|989.6|991.3|990.8|990.1|989.6|489
1659461100000|2022-08-02 17:25:00|990|989.5|988.2|987.7|990.1|989.6|987.9|987.4|849
1659461400000|2022-08-02 17:30:00|988.1|987.6|987.1|986.6|988.1|987.6|987.1|986.6|1170
1659461700000|2022-08-02 17:35:00|987|986.5|986.2|985.7|987.4|986.9|986.1|985.6|1352
1659462000000|2022-08-02 17:40:00|986.3|985.8|986.7|986.2|987.1|986.6|986|985.5|815
1659462300000|2022-08-02 17:45:00|986.6|986.1|986|985.5|986.9|986.4|985.6|985.1|1019
1659462600000|2022-08-02 17:50:00|985.9|985.4|986.8|986.3|986.8|986.3|985.6|985.1|554
1659462900000|2022-08-02 17:55:00|986.7|986.2|987|986.5|987.1|986.6|986.6|986.1|509
1659463200000|2022-08-02 18:00:00|986.9|986.4|986.9|986.4|987.5|987|986.4|985.9|489
1659463500000|2022-08-02 18:05:00|986.8|986.3|987.9|987.4|987.9|987.4|986.6|986.1|822
1659463800000|2022-08-02 18:10:00|987.8|987.3|987.9|987.4|988.3|987.8|987.5|987|467
1659464100000|2022-08-02 18:15:00|987.8|987.3|987.4|986.9|987.9|987.4|987.3|986.8|320
1659464400000|2022-08-02 18:20:00|987.6|987.1|988|987.5|988.5|988|987.4|986.9|423
1659464700000|2022-08-02 18:25:00|988.1|987.6|988.4|987.9|988.4|987.9|987.8|987.3|248
1659465000000|2022-08-02 18:30:00|988.3|987.8|989.3|988.8|989.7|989.2|988.3|987.8|1004
1659465300000|2022-08-02 18:35:00|989.2|988.7|988.8|988.3|989.6|989.1|988.5|988|543
1659465600000|2022-08-02 18:40:00|988.7|988.2|989.2|988.7|989.4|988.9|988.7|988.2|593
1659465900000|2022-08-02 18:45:00|989.1|988.6|988.9|988.4|989.2|988.7|988|987.5|584
1659466200000|2022-08-02 18:50:00|988.8|988.3|988.2|987.7|989.2|988.7|987.3|986.8|690
1659466500000|2022-08-02 18:55:00|988|987.5|987.5|987|988.1|987.6|987.2|986.7|384
1659466800000|2022-08-02 19:00:00|987.6|987.1|987.6|987.1|987.8|987.3|987.2|986.7|699
1659467100000|2022-08-02 19:05:00|987.5|987|987.4|986.9|987.8|987.3|987.2|986.7|455
1659467400000|2022-08-02 19:10:00|987.3|986.8|987.5|987|987.6|987.1|986.8|986.3|536
1659467700000|2022-08-02 19:15:00|987.6|987.1|986.5|986|987.9|987.4|986.3|985.8|476
1659468000000|2022-08-02 19:20:00|986.4|985.9|985.9|985.4|986.8|986.3|985.8|985.3|696
1659468300000|2022-08-02 19:25:00|985.8|985.3|987|986.5|987.1|986.6|985.8|985.3|594
1659468600000|2022-08-02 19:30:00|986.9|986.4|986.8|986.3|987|986.5|986.4|985.9|871
1659468900000|2022-08-02 19:35:00|986.9|986.4|987|986.5|987.7|987.2|986.8|986.3|971
1659469200000|2022-08-02 19:40:00|987.1|986.6|987.2|986.7|987.2|986.7|986.5|986|1196
1659469500000|2022-08-02 19:45:00|987|986.5|985.9|985.4|987|986.5|985.7|985.2|1101
1659469800000|2022-08-02 19:50:00|986.3|985.8|985.6|985.1|986.6|986.1|985.5|985|2663
1659470100000|2022-08-02 19:55:00|985.7|985.2|984.5|984|985.8|985.3|984|983.5|6407
1659470400000|2022-08-02 20:00:00|984.7|983.5|984.7|983.7|985|984|984.5|983.5|1160
1659470700000|2022-08-02 20:05:00|984.6|983.6|984.9|983.9|984.9|983.9|984.4|983.4|394
1659471000000|2022-08-02 20:10:00|984.7|983.7|984.2|983.2|984.7|983.7|984.1|983.1|87
1659471300000|2022-08-02 20:15:00|984|983|983.7|982.7|984|983|983.5|982.5|23
1659471600000|2022-08-02 20:20:00|983.6|982.6|983.7|982.7|983.7|982.7|983.3|982.3|20
1659471900000|2022-08-02 20:25:00|983.6|982.6|983.5|982.5|983.6|982.6|983.5|982.5|8
1659472200000|2022-08-02 20:30:00|983.4|982.4|983.1|982.1|983.4|982.4|983.1|982.1|68
1659472500000|2022-08-02 20:35:00|983|982|983|982|983.1|982.1|983|982|24
1659472800000|2022-08-02 20:40:00|983.3|982.3|983.4|982.4|983.5|982.5|983.3|982.3|11
1659473100000|2022-08-02 20:45:00|983.3|982.3|983|982|983.4|982.4|983|982|206
1659473400000|2022-08-02 20:50:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|16
1659473700000|2022-08-02 20:55:00|983.3|982.3|983.4|982.4|983.5|982.5|982.9|981.9|63
1659477600000|2022-08-02 22:00:00|984.2|982.2|984.4|982.4|985|983|984.2|982.2|0
1659477900000|2022-08-02 22:05:00|984.5|982.5|985.2|983.2|985.3|983.3|984.4|982.4|0
1659478200000|2022-08-02 22:10:00|985.3|983.3|984.6|982.6|985.4|983.4|984.6|982.6|0
1659478500000|2022-08-02 22:15:00|984.7|982.7|984.7|982.7|984.9|982.9|984.6|982.6|0
1659478800000|2022-08-02 22:20:00|984.8|982.8|984.1|982.1|984.9|982.9|984.1|982.1|0
1659479100000|2022-08-02 22:25:00|984|982|984.3|982.3|984.6|982.6|984|982|0
1659479400000|2022-08-02 22:30:00|984.4|982.4|984.8|982.8|984.9|982.9|984.4|982.4|0
1659479700000|2022-08-02 22:35:00|984.9|982.9|985.3|983.3|985.6|983.6|984.9|982.9|0
1659480000000|2022-08-02 22:40:00|985.2|983.2|985.4|983.4|985.5|983.5|985.2|983.2|0
1659480300000|2022-08-02 22:45:00|985.5|983.5|985.2|983.2|985.5|983.5|985|983|0
1659480600000|2022-08-02 22:50:00|985.1|983.1|985.3|983.3|985.4|983.4|985.1|983.1|0
1659480900000|2022-08-02 22:55:00|985.4|983.4|984.7|982.7|985.4|983.4|984.6|982.6|0
1659481200000|2022-08-02 23:00:00|984.6|982.6|984.6|982.6|984.7|982.7|984.4|982.4|0
1659481500000|2022-08-02 23:05:00|984.7|982.7|984.8|982.8|984.9|982.9|984.5|982.5|0
1659481800000|2022-08-02 23:10:00|984.9|982.9|984.8|982.8|985.1|983.1|984.7|982.7|0
1659482100000|2022-08-02 23:15:00|984.7|982.7|984.9|982.9|984.9|982.9|984.6|982.6|0
1659482400000|2022-08-02 23:20:00|984.8|982.8|984.8|982.8|984.9|982.9|984.8|982.8|0
1659482700000|2022-08-02 23:25:00|984.9|982.9|985.1|983.1|985.1|983.1|984.9|982.9|0
1659483000000|2022-08-02 23:30:00|985.2|983.2|984.8|982.8|985.2|983.2|984.6|982.6|0
1659483300000|2022-08-02 23:35:00|984.9|982.9|984|982|984.9|982.9|983.9|981.9|0
1659483600000|2022-08-02 23:40:00|983.9|981.9|984.1|982.1|984.1|982.1|983.8|981.8|0
1659483900000|2022-08-02 23:45:00|984|982|983.8|981.8|984.1|982.1|983.7|981.7|0
1659484200000|2022-08-02 23:50:00|983.7|981.7|983.5|981.5|984|982|983.3|981.3|0
1659484500000|2022-08-02 23:55:00|983.4|981.4|983.4|981.4|983.5|981.5|983.2|981.2|0
1659484800000|2022-08-03 00:00:00|983.3|981.3|982.4|981.4|983.4|982|982|981|104
1659485100000|2022-08-03 00:05:00|982.8|981.8|983|982|983.5|982.5|982.5|981.5|31
1659485400000|2022-08-03 00:10:00|982.9|981.9|982.6|981.6|982.9|981.9|982.2|981.2|51
1659485700000|2022-08-03 00:15:00|982.8|981.8|983.3|982.3|983.3|982.3|982.6|981.6|6
1659486000000|2022-08-03 00:20:00|983.1|982.1|981.9|980.9|983.1|982.1|981.9|980.9|3
1659486900000|2022-08-03 00:35:00|982.3|981.3|982.5|981.5|982.5|981.5|982.3|981.3|4
1659487200000|2022-08-03 00:40:00|982.1|981.1|980.7|979.7|982.1|981.1|980.6|979.6|26
1659487500000|2022-08-03 00:45:00|980.5|979.5|981.5|980.5|981.5|980.5|980.5|979.5|89
1659487800000|2022-08-03 00:50:00|981.7|980.7|982.4|981.4|982.7|981.7|981.7|980.7|33
1659488100000|2022-08-03 00:55:00|982.2|981.2|983|982|983|982|982.2|981.2|10
1659488400000|2022-08-03 01:00:00|983.2|982.2|983.3|982.3|983.6|982.6|983|982|115
1659488700000|2022-08-03 01:05:00|983.5|982.5|984.3|983.3|984.3|983.3|983.3|982.3|42
1659489000000|2022-08-03 01:10:00|984.2|983.2|984.9|983.9|984.9|983.9|984.1|983.1|80
1659489300000|2022-08-03 01:15:00|985|984|986.4|985.4|988.6|987.6|985|984|231
1659489600000|2022-08-03 01:20:00|986.2|985.2|985.5|984.5|986.5|985.5|985.5|984.5|37
1659489900000|2022-08-03 01:25:00|985.4|984.4|985.5|984.5|985.8|984.8|985.3|984.3|22
1659490200000|2022-08-03 01:30:00|986|985|987.9|986.9|987.9|986.9|985.7|984.7|54
1659490500000|2022-08-03 01:35:00|987.7|986.7|986.5|985.5|987.7|986.7|986|985|42
1659490800000|2022-08-03 01:40:00|986|985|987.7|986.7|987.7|986.7|985.5|984.5|43
1659491100000|2022-08-03 01:45:00|987.6|986.6|987.5|986.5|988.2|987.2|986.8|985.8|51
1659491400000|2022-08-03 01:50:00|987.6|986.6|988.3|987.3|989.5|988.5|987.5|986.5|29
1659491700000|2022-08-03 01:55:00|988.4|987.4|987.8|986.8|988.4|987.4|987.6|986.6|12
1659492000000|2022-08-03 02:00:00|988|987|988.9|987.9|988.9|987.9|988|987|9
1659492300000|2022-08-03 02:05:00|988.2|987.2|988.4|987.4|988.8|987.8|988|987|10
1659492600000|2022-08-03 02:10:00|988.1|987.1|988|987|988.1|987.1|987.4|986.4|47
1659492900000|2022-08-03 02:15:00|987.9|986.9|988.1|987.1|988.4|987.4|987.8|986.8|48
1659493200000|2022-08-03 02:20:00|987.9|986.9|986.4|985.4|987.9|986.9|986.3|985.3|31
1659493500000|2022-08-03 02:25:00|986.1|985.1|985.3|984.3|986.1|985.1|985.2|984.2|20
1659493800000|2022-08-03 02:30:00|985.5|984.5|985.8|984.8|985.8|984.8|985.3|984.3|12
1659494100000|2022-08-03 02:35:00|985.1|984.1|985.6|984.6|985.6|984.6|984.7|983.7|14
1659494400000|2022-08-03 02:40:00|986.1|985.1|985.7|984.7|986.3|985.3|985.6|984.6|12
1659494700000|2022-08-03 02:45:00|986.4|985.4|984.6|983.6|986.4|985.4|984.6|983.6|30
1659495000000|2022-08-03 02:50:00|984.5|983.5|983.9|982.9|984.5|983.5|983.6|982.6|21
1659495300000|2022-08-03 02:55:00|984.9|983.9|985.1|984.1|985.1|984.1|984.9|983.9|11
1659495600000|2022-08-03 03:00:00|985.7|984.7|985.7|984.7|985.7|984.7|985|984|11
1659495900000|2022-08-03 03:05:00|985.5|984.5|984.8|983.8|985.5|984.5|984.7|983.7|11
1659496200000|2022-08-03 03:10:00|985.6|984.6|985.1|984.1|985.7|984.7|984.9|983.9|15
1659496500000|2022-08-03 03:15:00|985.9|984.9|986|985|986.1|985.1|985.8|984.8|10
1659496800000|2022-08-03 03:20:00|985.6|984.6|987|986|987.5|986.5|985.6|984.6|38
1659497100000|2022-08-03 03:25:00|986.9|985.9|986.5|985.5|987.4|986.4|986.5|985.5|7
1659497400000|2022-08-03 03:30:00|986.6|985.6|986.1|985.1|986.6|985.6|985.8|984.8|13
1659497700000|2022-08-03 03:35:00|986.2|985.2|986.6|985.6|986.9|985.9|986.2|985.2|23
1659498000000|2022-08-03 03:40:00|986.5|985.5|986.2|985.2|986.5|985.5|986.2|985.2|24
1659498300000|2022-08-03 03:45:00|986.7|985.7|987.2|986.2|987.2|986.2|986.7|985.7|9
1659498600000|2022-08-03 03:50:00|986.9|985.9|987.1|986.1|987.2|986.2|986.9|985.9|12
1659498900000|2022-08-03 03:55:00|987.2|986.2|987.1|986.1|987.2|986.2|986.6|985.6|19
1659499200000|2022-08-03 04:00:00|986.9|985.9|986.6|985.6|986.9|985.9|986.3|985.3|13
1659499500000|2022-08-03 04:05:00|986.5|985.5|986.6|985.6|987.1|986.1|986.5|985.5|15
1659499800000|2022-08-03 04:10:00|986.5|985.5|986.2|985.2|986.6|985.6|986.2|985.2|13
1659500100000|2022-08-03 04:15:00|986.4|985.4|987|986|987|986|986.4|985.4|21
1659500400000|2022-08-03 04:20:00|986.9|985.9|986.9|985.9|987.1|986.1|986.9|985.9|25
1659500700000|2022-08-03 04:25:00|986.8|985.8|986.9|985.9|987|986|986.7|985.7|13
1659501000000|2022-08-03 04:30:00|987.1|986.1|986.8|985.8|987.1|986.1|986.7|985.7|15
1659501300000|2022-08-03 04:35:00|986.7|985.7|986.8|985.8|987|986|986.6|985.6|11
1659501600000|2022-08-03 04:40:00|986.7|985.7|986.6|985.6|986.7|985.7|986.5|985.5|6
1659501900000|2022-08-03 04:45:00|986.7|985.7|986.7|985.7|986.8|985.8|986.6|985.6|15
1659502200000|2022-08-03 04:50:00|986.5|985.5|986.2|985.2|986.5|985.5|986|985|8
1659502500000|2022-08-03 04:55:00|986.4|985.4|985.7|984.7|986.4|985.4|985.7|984.7|47
1659502800000|2022-08-03 05:00:00|985.9|984.9|984.8|983.8|986.5|985.5|984.4|983.4|85
1659503100000|2022-08-03 05:05:00|984.5|983.5|984.6|983.6|985.2|984.2|984.4|983.4|42
1659503400000|2022-08-03 05:10:00|984.3|983.3|985.5|984.5|985.8|984.8|984.3|983.3|36
1659503700000|2022-08-03 05:15:00|985.8|984.8|985.9|984.9|985.9|984.9|985.7|984.7|24
1659504000000|2022-08-03 05:20:00|985.5|984.5|986.5|985.5|986.6|985.6|985.5|984.5|13
1659504300000|2022-08-03 05:25:00|987|986|986.9|985.9|987.1|986.1|986.8|985.8|22
1659504600000|2022-08-03 05:30:00|986.7|985.7|988.4|987.4|988.7|987.7|986.5|985.5|119
1659504900000|2022-08-03 05:35:00|988.3|987.3|987.3|986.3|988.3|987.3|987.2|986.2|30
1659505200000|2022-08-03 05:40:00|987.6|986.6|987.1|986.1|987.8|986.8|986.9|985.9|26
1659505500000|2022-08-03 05:45:00|986.9|985.9|986.9|985.9|987.3|986.3|986.7|985.7|19
1659505800000|2022-08-03 05:50:00|986.7|985.7|986.7|985.7|986.9|985.9|986.6|985.6|14
1659506100000|2022-08-03 05:55:00|986.9|985.9|986.8|985.8|986.9|985.9|986.6|985.6|20
1659506400000|2022-08-03 06:00:00|986.7|985.7|986.7|985.7|986.9|985.9|986.3|985.3|29
1659506700000|2022-08-03 06:05:00|986.8|985.8|986.9|985.9|987.5|986.5|986.7|985.7|17
1659507000000|2022-08-03 06:10:00|986.8|985.8|986.1|985.1|987|986|986.1|985.1|32
1659507300000|2022-08-03 06:15:00|986|985|985.9|984.9|986.2|985.2|985.8|984.8|40
1659507600000|2022-08-03 06:20:00|986|985|985.4|984.4|986.2|985.2|985.3|984.3|26
1659507900000|2022-08-03 06:25:00|985.5|984.5|986.2|985.2|986.5|985.5|985.5|984.5|21
1659508200000|2022-08-03 06:30:00|986.1|985.1|984.8|983.8|986.1|985.1|984.8|983.8|42
1659508500000|2022-08-03 06:35:00|984.9|983.9|984.5|983.5|985.2|984.2|984.5|983.5|36
1659508800000|2022-08-03 06:40:00|984.6|983.6|983.6|982.6|984.6|983.6|983.6|982.6|97
1659509100000|2022-08-03 06:45:00|983.9|982.9|983.5|982.5|984.6|983.6|983.3|982.3|74
1659509400000|2022-08-03 06:50:00|983.4|982.4|983.6|982.6|983.8|982.8|983.4|982.4|36
1659509700000|2022-08-03 06:55:00|983.7|982.7|984.1|983.1|984.1|983.1|983.6|982.6|38
1659510000000|2022-08-03 07:00:00|983.9|982.9|983.1|982.1|984.1|983.1|983|982|424
1659510300000|2022-08-03 07:05:00|983.2|982.2|983.8|982.8|984|983|982.2|981.2|296
1659510600000|2022-08-03 07:10:00|983.7|982.7|984.1|983.1|984.7|983.7|983.6|982.6|168
1659510900000|2022-08-03 07:15:00|984|983|985.1|984.1|985.1|984.1|983.9|982.9|133
1659511200000|2022-08-03 07:20:00|985.3|984.3|985.1|984.1|985.7|984.7|985.1|984.1|261
1659511500000|2022-08-03 07:25:00|985|984|985|984|985.6|984.6|984.8|983.8|111
1659511800000|2022-08-03 07:30:00|985.1|984.1|984.4|983.4|985.5|984.5|984.2|983.2|113
1659512100000|2022-08-03 07:35:00|984.3|983.3|984.5|983.5|984.7|983.7|984.1|983.1|252
1659512400000|2022-08-03 07:40:00|984.6|983.6|984.3|983.3|984.6|983.6|983.7|982.7|151
1659512700000|2022-08-03 07:45:00|984.2|983.2|983.6|982.6|984.2|983.2|983.5|982.5|171
1659513000000|2022-08-03 07:50:00|983.7|982.7|984.3|983.3|984.5|983.5|983.7|982.7|197
1659513300000|2022-08-03 07:55:00|984.4|983.4|984|983|984.4|983.4|983.7|982.7|160
1659513600000|2022-08-03 08:00:00|983.9|982.9|984.3|983.3|985.1|984.1|983.9|982.9|594
1659513900000|2022-08-03 08:05:00|984.4|983.4|984.3|983.3|984.5|983.5|983.9|982.9|456
1659514200000|2022-08-03 08:10:00|984.2|983.2|983.8|982.8|984.3|983.3|983.5|982.5|199
1659514500000|2022-08-03 08:15:00|983.9|982.9|984.3|983.3|984.3|983.3|983.8|982.8|104
1659514800000|2022-08-03 08:20:00|984.4|983.4|984.6|983.6|984.7|983.7|984.3|983.3|155
1659515100000|2022-08-03 08:25:00|984.7|983.7|985.2|984.2|985.4|984.4|984.7|983.7|92
1659515400000|2022-08-03 08:30:00|985.1|984.1|985.8|984.8|985.9|984.9|985|984|71
1659515700000|2022-08-03 08:35:00|985.7|984.7|985.5|984.5|985.9|984.9|985.3|984.3|76
1659516000000|2022-08-03 08:40:00|985.7|984.7|985.5|984.5|985.7|984.7|985.3|984.3|84
1659516300000|2022-08-03 08:45:00|985.7|984.7|985.6|984.6|985.7|984.7|985.4|984.4|57
1659516600000|2022-08-03 08:50:00|985.4|984.4|985.9|984.9|985.9|984.9|985.4|984.4|83
1659516900000|2022-08-03 08:55:00|985.8|984.8|985.6|984.6|986.1|985.1|985.6|984.6|72
1659517200000|2022-08-03 09:00:00|985.7|984.7|985.8|984.8|985.9|984.9|985.6|984.6|61
1659517500000|2022-08-03 09:05:00|985.7|984.7|986.2|985.2|986.3|985.3|985.7|984.7|124
1659517800000|2022-08-03 09:10:00|986.3|985.3|986.8|985.8|987.1|986.1|986.3|985.3|157
1659518100000|2022-08-03 09:15:00|986.9|985.9|987.2|986.2|987.4|986.4|986.5|985.5|113
1659518400000|2022-08-03 09:20:00|987.1|986.1|987.1|986.1|987.4|986.4|987.1|986.1|63
1659518700000|2022-08-03 09:25:00|986.9|985.9|986.9|985.9|987.2|986.2|986.9|985.9|47
1659519000000|2022-08-03 09:30:00|987|986|987.5|986.5|987.5|986.5|986.9|985.9|121
1659519300000|2022-08-03 09:35:00|987.4|986.4|987.4|986.4|987.6|986.6|987.1|986.1|87
1659519600000|2022-08-03 09:40:00|987.5|986.5|987.1|986.1|987.7|986.7|987.1|986.1|114
1659519900000|2022-08-03 09:45:00|987|986|986.7|985.7|987.1|986.1|986.4|985.4|205
1659520200000|2022-08-03 09:50:00|986.8|985.8|987|986|987.3|986.3|986.8|985.8|117
1659520500000|2022-08-03 09:55:00|987.1|986.1|987.1|986.1|987.3|986.3|986.9|985.9|136
1659520800000|2022-08-03 10:00:00|987|986|986.9|985.9|987.3|986.3|986.7|985.7|135
1659521100000|2022-08-03 10:05:00|986.8|985.8|987|986|987.2|986.2|986.7|985.7|90
1659521400000|2022-08-03 10:10:00|987.1|986.1|987.3|986.3|987.6|986.6|987|986|115
1659521700000|2022-08-03 10:15:00|987.2|986.2|986.3|985.3|987.3|986.3|986.2|985.2|91
1659522000000|2022-08-03 10:20:00|986.4|985.4|986.3|985.3|986.5|985.5|986.3|985.3|74
1659522300000|2022-08-03 10:25:00|986.1|985.1|986.2|985.2|986.4|985.4|986.1|985.1|62
1659522600000|2022-08-03 10:30:00|986.1|985.1|986.4|985.4|986.5|985.5|986.1|985.1|96
1659522900000|2022-08-03 10:35:00|986.5|985.5|986.5|985.5|986.8|985.8|986.1|985.1|154
1659523200000|2022-08-03 10:40:00|986.4|985.4|986.3|985.3|986.5|985.5|986.2|985.2|72
1659523500000|2022-08-03 10:45:00|986.2|985.2|986.4|985.4|986.7|985.7|986.2|985.2|129
1659523800000|2022-08-03 10:50:00|986.3|985.3|986.3|985.3|986.5|985.5|986.1|985.1|52
1659524100000|2022-08-03 10:55:00|986.6|985.6|986.2|985.2|986.6|985.6|985.9|984.9|314
1659524400000|2022-08-03 11:00:00|986.3|985.3|986.8|985.8|986.8|985.8|985.9|984.9|83
1659524700000|2022-08-03 11:05:00|986.9|985.9|987|986|987|986|986.6|985.6|67
1659525000000|2022-08-03 11:10:00|987.1|986.1|987.3|986.3|987.3|986.3|986.8|985.8|76
1659525300000|2022-08-03 11:15:00|987.2|986.2|987|986|987.3|986.3|986.9|985.9|102
1659525600000|2022-08-03 11:20:00|986.9|985.9|986.9|985.9|987|986|986.7|985.7|74
1659525900000|2022-08-03 11:25:00|986.8|985.8|987.5|986.5|987.6|986.6|986.4|985.4|242
1659526200000|2022-08-03 11:30:00|987.4|986.4|986.8|985.8|987.4|986.4|986.7|985.7|97
1659526500000|2022-08-03 11:35:00|986.9|985.9|986.5|985.5|987|986|986.5|985.5|85
1659526800000|2022-08-03 11:40:00|986.4|985.4|986.7|985.7|986.7|985.7|986.4|985.4|14
1659527100000|2022-08-03 11:45:00|986.8|985.8|986.8|985.8|986.8|985.8|986.4|985.4|68
1659527400000|2022-08-03 11:50:00|986.9|985.9|986.9|985.9|987|986|986.6|985.6|40
1659527700000|2022-08-03 11:55:00|987|986|987.3|986.3|987.3|986.3|987|986|16
1659528000000|2022-08-03 12:00:00|987.4|986.4|987.6|986.6|987.7|986.7|987.4|986.4|49
1659528300000|2022-08-03 12:05:00|987.5|986.5|987.1|986.1|987.5|986.5|986.8|985.8|127
1659528600000|2022-08-03 12:10:00|987|986|988|987|988|987|987|986|213
1659528900000|2022-08-03 12:15:00|987.9|986.9|988.1|987.1|988.1|987.1|987.5|986.5|115
1659529200000|2022-08-03 12:20:00|988.2|987.2|988|987|988.8|987.8|987.8|986.8|234
1659529500000|2022-08-03 12:25:00|988.1|987.1|987.9|986.9|988.4|987.4|987.9|986.9|152
1659529800000|2022-08-03 12:30:00|988.1|987.1|988|987|988.5|987.5|987.8|986.8|124
1659530100000|2022-08-03 12:35:00|988.3|987.3|987.6|986.6|988.4|987.4|987.6|986.6|131
1659530400000|2022-08-03 12:40:00|987.7|986.7|988.2|987.2|988.4|987.4|987.7|986.7|156
1659530700000|2022-08-03 12:45:00|988.3|987.3|988.5|987.5|988.7|987.7|987.9|986.9|313
1659531000000|2022-08-03 12:50:00|988.3|987.3|989|988|989|988|988.2|987.2|185
1659531300000|2022-08-03 12:55:00|988.9|987.9|989.4|988.4|989.5|988.5|988.9|987.9|356
1659531600000|2022-08-03 13:00:00|989.2|988.2|988.8|987.8|989.3|988.3|988.7|987.7|236
1659531900000|2022-08-03 13:05:00|988.7|987.7|988.3|987.3|988.8|987.8|988.1|987.1|190
1659532200000|2022-08-03 13:10:00|988.4|987.4|988.4|987.4|988.8|987.8|988.3|987.3|146
1659532500000|2022-08-03 13:15:00|988.5|987.5|987.7|986.7|988.5|987.5|987.7|986.7|146
1659532800000|2022-08-03 13:20:00|987.9|986.9|987.7|986.7|987.9|986.9|987.6|986.6|198
1659533100000|2022-08-03 13:25:00|987.6|986.6|986.6|985.6|987.6|986.6|986.5|985.5|262
1659533400000|2022-08-03 13:30:00|986.3|985.8|983.6|983.1|986.5|986|983|982.5|7819
1659533700000|2022-08-03 13:35:00|983.7|983.2|986|985.5|986.3|985.8|983.5|983|2430
1659534000000|2022-08-03 13:40:00|986.1|985.6|984.4|983.9|986.7|986.2|983.9|983.4|2287
1659534300000|2022-08-03 13:45:00|984.3|983.8|985|984.5|985.4|984.9|983.8|983.3|2158
1659534600000|2022-08-03 13:50:00|985.1|984.6|984.9|984.4|985.6|985.1|984.5|984|1567
1659534900000|2022-08-03 13:55:00|985|984.5|985.6|985.1|986|985.5|984.8|984.3|954
1659535200000|2022-08-03 14:00:00|985.1|984.6|984.4|983.9|985.4|984.9|982.3|981.8|3270
1659535500000|2022-08-03 14:05:00|984.5|984|985.1|984.6|985.8|985.3|984|983.5|1402
1659535800000|2022-08-03 14:10:00|985|984.5|985.7|985.2|986.4|985.9|984.7|984.2|1339
1659536100000|2022-08-03 14:15:00|985.6|985.1|982.9|982.4|985.8|985.3|982.6|982.1|1501
1659536400000|2022-08-03 14:20:00|982.8|982.3|983.7|983.2|983.8|983.3|982.8|982.3|772
1659536700000|2022-08-03 14:25:00|983.8|983.3|984.3|983.8|984.7|984.2|983.5|983|765
1659537000000|2022-08-03 14:30:00|984.2|983.7|983.9|983.4|985|984.5|983.5|983|685
1659537300000|2022-08-03 14:35:00|984|983.5|984.1|983.6|984.4|983.9|982.2|981.7|1687
1659537600000|2022-08-03 14:40:00|984|983.5|983.9|983.4|984.1|983.6|983.1|982.6|745
1659537900000|2022-08-03 14:45:00|983.8|983.3|985.1|984.6|985.3|984.8|983.7|983.2|1680
1659538200000|2022-08-03 14:50:00|985.2|984.7|985.1|984.6|985.4|984.9|984.7|984.2|1400
1659538500000|2022-08-03 14:55:00|985.2|984.7|985.9|985.4|986.2|985.7|985.1|984.6|1775
1659538800000|2022-08-03 15:00:00|986|985.5|985.6|985.1|986.7|986.2|985.4|984.9|1308
1659539100000|2022-08-03 15:05:00|985.7|985.2|985.7|985.2|985.8|985.3|984.8|984.3|522
1659539400000|2022-08-03 15:10:00|985.8|985.3|986.5|986|986.8|986.3|985.5|985|565
1659539700000|2022-08-03 15:15:00|986.4|985.9|985.7|985.2|986.8|986.3|985.7|985.2|656
1659540000000|2022-08-03 15:20:00|985.8|985.3|986.7|986.2|986.7|986.2|985.8|985.3|540
1659540300000|2022-08-03 15:25:00|986.6|986.1|987.5|987|987.8|987.3|986.5|986|1221
1659540600000|2022-08-03 15:30:00|987.4|986.9|988.7|988.2|988.8|988.3|987.3|986.8|1403
1659540900000|2022-08-03 15:35:00|988.8|988.3|988.7|988.2|989.2|988.7|988.5|988|1072
1659541200000|2022-08-03 15:40:00|988.8|988.3|989.6|989.1|989.8|989.3|988.8|988.3|756
1659541500000|2022-08-03 15:45:00|989.7|989.2|990.3|989.8|991.1|990.6|989.6|989.1|1536
1659541800000|2022-08-03 15:50:00|990.4|989.9|989.8|989.3|990.4|989.9|989.3|988.8|1031
1659542100000|2022-08-03 15:55:00|990|989.5|990.9|990.4|991|990.5|989.8|989.3|1085
1659542400000|2022-08-03 16:00:00|990.8|990.3|991.2|990.7|991.4|990.9|990.4|989.9|1223
1659542700000|2022-08-03 16:05:00|991.1|990.6|990.8|990.3|991.5|991|990.7|990.2|1104
1659543000000|2022-08-03 16:10:00|990.7|990.2|991|990.5|991.4|990.9|990.3|989.8|817
1659543300000|2022-08-03 16:15:00|991.1|990.6|991.3|990.8|991.3|990.8|990.5|990|810
1659543600000|2022-08-03 16:20:00|991.4|990.9|992|991.5|992.3|991.8|991.4|990.9|942
1659543900000|2022-08-03 16:25:00|991.9|991.4|991.4|990.9|991.9|991.4|991.4|990.9|307
1659544200000|2022-08-03 16:30:00|991.5|991|991.6|991.1|992|991.5|991|990.5|1022
1659544500000|2022-08-03 16:35:00|991.7|991.2|991.8|991.3|992|991.5|991.5|991|308
1659544800000|2022-08-03 16:40:00|991.9|991.4|992.3|991.8|992.5|992|991.9|991.4|490
1659545100000|2022-08-03 16:45:00|992.2|991.7|993.1|992.6|993.2|992.7|992.2|991.7|679
1659545400000|2022-08-03 16:50:00|993.2|992.7|992.8|992.3|993.3|992.8|992.8|992.3|490
1659545700000|2022-08-03 16:55:00|992.9|992.4|992.8|992.3|993|992.5|992.6|992.1|365
1659546000000|2022-08-03 17:00:00|992.9|992.4|992.9|992.4|993.2|992.7|992.8|992.3|439
1659546300000|2022-08-03 17:05:00|993|992.5|993.2|992.7|993.3|992.8|992.9|992.4|355
1659546600000|2022-08-03 17:10:00|993.3|992.8|993.2|992.7|993.5|993|993.1|992.6|526
1659546900000|2022-08-03 17:15:00|993.3|992.8|992.9|992.4|993.3|992.8|992.9|992.4|348
1659547200000|2022-08-03 17:20:00|992.8|992.3|992.9|992.4|993|992.5|992.6|992.1|520
1659547500000|2022-08-03 17:25:00|992.8|992.3|992.7|992.2|992.8|992.3|992.4|991.9|419
1659547800000|2022-08-03 17:30:00|992.8|992.3|993|992.5|993|992.5|992.6|992.1|140
1659548100000|2022-08-03 17:35:00|993.1|992.6|992.8|992.3|993.3|992.8|992.6|992.1|306
1659548400000|2022-08-03 17:40:00|992.6|992.1|992.6|992.1|992.7|992.2|992.4|991.9|242
1659548700000|2022-08-03 17:45:00|992.5|992|992.7|992.2|992.7|992.2|992.2|991.7|212
1659549000000|2022-08-03 17:50:00|992.6|992.1|992.4|991.9|992.8|992.3|992.4|991.9|342
1659549300000|2022-08-03 17:55:00|992.5|992|992.5|992|992.6|992.1|992.1|991.6|240
1659549600000|2022-08-03 18:00:00|992.4|991.9|992.4|991.9|992.6|992.1|992|991.5|339
1659549900000|2022-08-03 18:05:00|992.5|992|992.2|991.7|992.6|992.1|992|991.5|436
1659550200000|2022-08-03 18:10:00|992.3|991.8|992.4|991.9|992.7|992.2|992.2|991.7|222
1659550500000|2022-08-03 18:15:00|992.3|991.8|992.5|992|992.6|992.1|992.2|991.7|675
1659550800000|2022-08-03 18:20:00|992.6|992.1|992.9|992.4|993|992.5|992.5|992|473
1659551100000|2022-08-03 18:25:00|992.8|992.3|992.7|992.2|993|992.5|992.7|992.2|343
1659551400000|2022-08-03 18:30:00|992.6|992.1|992.6|992.1|992.9|992.4|992.5|992|321
1659551700000|2022-08-03 18:35:00|992.7|992.2|992.2|991.7|992.8|992.3|992.2|991.7|498
1659552000000|2022-08-03 18:40:00|992.1|991.6|991.8|991.3|992.1|991.6|991.5|991|356
1659552300000|2022-08-03 18:45:00|991.7|991.2|992.3|991.8|992.5|992|991.6|991.1|387
1659552600000|2022-08-03 18:50:00|992.2|991.7|992.7|992.2|992.7|992.2|992.1|991.6|258
1659552900000|2022-08-03 18:55:00|992.6|992.1|992.6|992.1|992.8|992.3|992.5|992|354
1659553200000|2022-08-03 19:00:00|992.7|992.2|993.1|992.6|993.3|992.8|992.3|991.8|345
1659553500000|2022-08-03 19:05:00|993.2|992.7|992.5|992|993.2|992.7|992.3|991.8|414
1659553800000|2022-08-03 19:10:00|992.4|991.9|992.6|992.1|992.7|992.2|992.3|991.8|375
1659554100000|2022-08-03 19:15:00|992.5|992|992.7|992.2|992.7|992.2|992.3|991.8|324
1659554400000|2022-08-03 19:20:00|992.6|992.1|992.7|992.2|992.9|992.4|992.5|992|260
1659554700000|2022-08-03 19:25:00|992.8|992.3|992.8|992.3|992.9|992.4|992.7|992.2|1062
1659555000000|2022-08-03 19:30:00|992.9|992.4|993.2|992.7|993.2|992.7|992.8|992.3|372
1659555300000|2022-08-03 19:35:00|993.1|992.6|993.1|992.6|993.3|992.8|992.9|992.4|321
1659555600000|2022-08-03 19:40:00|993|992.5|993.9|993.4|993.9|993.4|993|992.5|777
1659555900000|2022-08-03 19:45:00|993.8|993.3|993.2|992.7|993.9|993.4|993.1|992.6|614
1659556200000|2022-08-03 19:50:00|993.3|992.8|994|993.5|994.2|993.7|993.2|992.7|1240
1659556500000|2022-08-03 19:55:00|993.9|993.4|992.5|992|994|993.5|992.5|992|10317
1659556800000|2022-08-03 20:00:00|992.6|992.1|992.1|991.1|992.7|992.1|991.9|990.9|1291
1659557100000|2022-08-03 20:05:00|992.2|991.2|992.1|991.1|992.3|991.3|992.1|991.1|38
1659557400000|2022-08-03 20:10:00|992.2|991.2|992.3|991.3|992.3|991.3|992|991|31
1659557700000|2022-08-03 20:15:00|992|991|991.9|990.9|992.1|991.1|991.7|990.7|88
1659558000000|2022-08-03 20:20:00|991.7|990.7|991.4|990.4|991.8|990.8|991.4|990.4|11
1659558300000|2022-08-03 20:25:00|991.6|990.6|991.6|990.6|991.6|990.6|991.5|990.5|3
1659558600000|2022-08-03 20:30:00|991.7|990.7|991.6|990.6|991.7|990.7|991.6|990.6|6
1659558900000|2022-08-03 20:35:00|991.5|990.5|991.5|990.5|991.6|990.6|991.5|990.5|26
1659559200000|2022-08-03 20:40:00|991.6|990.6|991.8|990.8|991.8|990.8|991.6|990.6|14
1659559500000|2022-08-03 20:45:00|991.7|990.7|991.9|990.9|991.9|990.9|991.6|990.6|45
1659559800000|2022-08-03 20:50:00|991.7|990.7|991.7|990.7|991.7|990.7|991.7|990.7|7
1659560100000|2022-08-03 20:55:00|991.6|990.6|991.6|990.6|991.6|990.6|991.4|990.4|70
1659564000000|2022-08-03 22:00:00|992.1|990.1|991.4|989.4|992.2|990.2|991.3|989.3|0
1659564300000|2022-08-03 22:05:00|991.5|989.5|991.7|989.7|991.7|989.7|991.4|989.4|0
1659564600000|2022-08-03 22:10:00|991.8|989.8|992|990|992|990|991.5|989.5|0
1659564900000|2022-08-03 22:15:00|992.1|990.1|992|990|992.1|990.1|991.8|989.8|0
1659565200000|2022-08-03 22:20:00|992.1|990.1|992.1|990.1|992.2|990.2|992|990|0
1659565500000|2022-08-03 22:25:00|992.2|990.2|992.1|990.1|992.2|990.2|992|990|0
1659565800000|2022-08-03 22:30:00|992.2|990.2|991.7|989.7|992.2|990.2|991.7|989.7|0
1659566100000|2022-08-03 22:35:00|991.8|989.8|991.5|989.5|992|990|991.5|989.5|0
1659566400000|2022-08-03 22:40:00|991.7|989.7|991.6|989.6|991.8|989.8|991.4|989.4|0
1659566700000|2022-08-03 22:45:00|991.7|989.7|992.2|990.2|992.3|990.3|991.6|989.6|0
1659567000000|2022-08-03 22:50:00|992.3|990.3|992|990|992.3|990.3|991.9|989.9|0
1659567300000|2022-08-03 22:55:00|992.1|990.1|992.2|990.2|992.3|990.3|992.1|990.1|0
1659567600000|2022-08-03 23:00:00|992.1|990.1|992.1|990.1|992.1|990.1|991.7|989.7|0
1659567900000|2022-08-03 23:05:00|992|990|992|990|992|990|991.8|989.8|0
1659568200000|2022-08-03 23:10:00|991.9|989.9|991.9|989.9|992.1|990.1|991.8|989.8|0
1659568500000|2022-08-03 23:15:00|991.8|989.8|991.9|989.9|992|990|991.8|989.8|0
1659568800000|2022-08-03 23:20:00|991.8|989.8|992|990|992|990|991.8|989.8|0
1659569100000|2022-08-03 23:25:00|991.9|989.9|992|990|992.3|990.3|991.9|989.9|0
1659569400000|2022-08-03 23:30:00|991.9|989.9|991.8|989.8|992.1|990.1|991.8|989.8|0
1659569700000|2022-08-03 23:35:00|991.9|989.9|991.8|989.8|992|990|991.8|989.8|0
1659570000000|2022-08-03 23:40:00|991.9|989.9|992|990|992|990|991.8|989.8|0
1659570300000|2022-08-03 23:45:00|991.9|989.9|992.1|990.1|992.1|990.1|991.7|989.7|0
1659570600000|2022-08-03 23:50:00|992|990|992.1|990.1|992.1|990.1|991.9|989.9|0
1659570900000|2022-08-03 23:55:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|0
1659571200000|2022-08-04 00:00:00|991.2|990.2|990.6|989.6|991.3|990.3|990.4|989.4|126
1659571500000|2022-08-04 00:05:00|990.7|989.7|990.7|989.7|990.8|989.8|990.5|989.5|18
1659571800000|2022-08-04 00:10:00|990.6|989.6|990.9|989.9|991.1|990.1|990.5|989.5|32
1659572100000|2022-08-04 00:15:00|991.1|990.1|991.1|990.1|991.2|990.2|990.8|989.8|42
1659572400000|2022-08-04 00:20:00|991.2|990.2|991.7|990.7|991.7|990.7|991.2|990.2|20
1659572700000|2022-08-04 00:25:00|991.8|990.8|992.3|991.3|992.3|991.3|991.8|990.8|8
1659573000000|2022-08-04 00:30:00|992.2|991.2|992.2|991.2|992.4|991.4|992.2|991.2|44
1659573300000|2022-08-04 00:35:00|992.3|991.3|991.7|990.7|992.3|991.3|991.7|990.7|31
1659573600000|2022-08-04 00:40:00|992|991|991.9|990.9|992.3|991.3|991.9|990.9|20
1659573900000|2022-08-04 00:45:00|991.8|990.8|991.4|990.4|991.8|990.8|990.9|989.9|94
1659574200000|2022-08-04 00:50:00|991.7|990.7|991.7|990.7|991.8|990.8|991.4|990.4|26
1659574500000|2022-08-04 00:55:00|991.8|990.8|992.7|991.7|992.7|991.7|991.8|990.8|35
1659574800000|2022-08-04 01:00:00|992.6|991.6|991.9|990.9|992.6|991.6|991.9|990.9|47
1659575100000|2022-08-04 01:05:00|991.8|990.8|992.6|991.6|992.7|991.7|991.7|990.7|27
1659575400000|2022-08-04 01:10:00|992.4|991.4|992.3|991.3|992.5|991.5|992|991|25
1659575700000|2022-08-04 01:15:00|991.9|990.9|993.8|992.8|993.9|992.9|991.8|990.8|70
1659576000000|2022-08-04 01:20:00|993.9|992.9|994.4|993.4|995.5|994.5|993.9|992.9|97
1659576300000|2022-08-04 01:25:00|994.9|993.9|994.7|993.7|995|994|994.6|993.6|14
1659576600000|2022-08-04 01:30:00|994.5|993.5|994.5|993.5|996|995|994.2|993.2|85
1659576900000|2022-08-04 01:35:00|994.6|993.6|996.1|995.1|996.3|995.3|994.3|993.3|122
1659577200000|2022-08-04 01:40:00|997|996|996.1|995.1|997.5|996.5|995.7|994.7|102
1659577500000|2022-08-04 01:45:00|995.8|994.8|994.5|993.5|996.1|995.1|994.5|993.5|70
1659577800000|2022-08-04 01:50:00|994.4|993.4|994.1|993.1|994.5|993.5|993.8|992.8|56
1659578100000|2022-08-04 01:55:00|994.5|993.5|994.1|993.1|995|994|993.9|992.9|68
1659578400000|2022-08-04 02:00:00|994.4|993.4|995.8|994.8|996.1|995.1|994.4|993.4|36
1659578700000|2022-08-04 02:05:00|995.7|994.7|995.9|994.9|996|995|995.4|994.4|13
1659579000000|2022-08-04 02:10:00|996|995|994.9|993.9|996|995|994.7|993.7|20
1659579300000|2022-08-04 02:15:00|995.3|994.3|995.2|994.2|995.3|994.3|995|994|11
1659579600000|2022-08-04 02:20:00|995.6|994.6|995.2|994.2|995.8|994.8|995.2|994.2|13
1659579900000|2022-08-04 02:25:00|995.1|994.1|995.1|994.1|995.1|994.1|994.8|993.8|14
1659580200000|2022-08-04 02:30:00|995.2|994.2|994.7|993.7|995.5|994.5|994.5|993.5|20
1659580500000|2022-08-04 02:35:00|994.3|993.3|992.9|991.9|994.4|993.4|992.6|991.6|71
1659580800000|2022-08-04 02:40:00|993|992|993.5|992.5|993.5|992.5|993|992|21
1659581100000|2022-08-04 02:45:00|993.7|992.7|993.7|992.7|993.9|992.9|993.5|992.5|11
1659581400000|2022-08-04 02:50:00|993.6|992.6|993.2|992.2|993.9|992.9|993.2|992.2|52
1659581700000|2022-08-04 02:55:00|993.4|992.4|994.6|993.6|994.7|993.7|993.4|992.4|20
1659582000000|2022-08-04 03:00:00|994.4|993.4|993.5|992.5|994.4|993.4|993.5|992.5|11
1659582300000|2022-08-04 03:05:00|993.6|992.6|994|993|994|993|992.9|991.9|27
1659582600000|2022-08-04 03:10:00|994.5|993.5|993.5|992.5|994.5|993.5|993.1|992.1|43
1659582900000|2022-08-04 03:15:00|993.7|992.7|993.8|992.8|993.8|992.8|993.4|992.4|25
1659583200000|2022-08-04 03:20:00|993.9|992.9|993.7|992.7|994.2|993.2|993.6|992.6|34
1659583500000|2022-08-04 03:25:00|993.6|992.6|992.9|991.9|993.7|992.7|992.9|991.9|32
1659583800000|2022-08-04 03:30:00|993|992|991.9|990.9|993|992|991.6|990.6|32
1659584100000|2022-08-04 03:35:00|991.8|990.8|991.6|990.6|991.8|990.8|991.3|990.3|41
1659584400000|2022-08-04 03:40:00|991.7|990.7|989.7|988.7|991.7|990.7|989.7|988.7|111
1659584700000|2022-08-04 03:45:00|989.5|988.5|989.9|988.9|990|989|988.8|987.8|64
1659585000000|2022-08-04 03:50:00|990|989|989.7|988.7|990.2|989.2|989.7|988.7|23
1659585300000|2022-08-04 03:55:00|989.6|988.6|989.9|988.9|990|989|989.6|988.6|32
1659585600000|2022-08-04 04:00:00|990|989|990.4|989.4|990.6|989.6|990|989|64
1659585900000|2022-08-04 04:05:00|990.5|989.5|991.2|990.2|991.3|990.3|990.5|989.5|50
1659586200000|2022-08-04 04:10:00|991.3|990.3|991.2|990.2|991.7|990.7|991.2|990.2|30
1659586500000|2022-08-04 04:15:00|991.3|990.3|991.4|990.4|991.4|990.4|991|990|25
1659586800000|2022-08-04 04:20:00|991.5|990.5|991.4|990.4|991.6|990.6|991.4|990.4|19
1659587100000|2022-08-04 04:25:00|991.5|990.5|991.3|990.3|991.5|990.5|991.3|990.3|8
1659587400000|2022-08-04 04:30:00|991.4|990.4|991.6|990.6|991.6|990.6|991.4|990.4|8
1659587700000|2022-08-04 04:35:00|991.7|990.7|991.6|990.6|991.8|990.8|991.6|990.6|9
1659588000000|2022-08-04 04:40:00|991.5|990.5|991.7|990.7|991.7|990.7|991.5|990.5|15
1659588300000|2022-08-04 04:45:00|992|991|992.3|991.3|992.3|991.3|992|991|18
1659588600000|2022-08-04 04:50:00|992.5|991.5|992.3|991.3|992.7|991.7|992.2|991.2|25
1659588900000|2022-08-04 04:55:00|992.2|991.2|992.1|991.1|992.2|991.2|992.1|991.1|9
1659589200000|2022-08-04 05:00:00|992|991|991.1|990.1|992.7|991.7|991.1|990.1|52
1659589500000|2022-08-04 05:05:00|991.2|990.2|990.6|989.6|991.3|990.3|990.6|989.6|33
1659589800000|2022-08-04 05:10:00|990.4|989.4|990.8|989.8|990.8|989.8|990.2|989.2|32
1659590100000|2022-08-04 05:15:00|991|990|991.6|990.6|991.9|990.9|991|990|21
1659590400000|2022-08-04 05:20:00|991.3|990.3|993|992|993|992|990.8|989.8|118
1659590700000|2022-08-04 05:25:00|993.1|992.1|992.4|991.4|993.6|992.6|992.2|991.2|87
1659591000000|2022-08-04 05:30:00|992.5|991.5|992.7|991.7|993.1|992.1|991.9|990.9|15
1659591300000|2022-08-04 05:35:00|992.8|991.8|992.8|991.8|993.4|992.4|992.6|991.6|87
1659591600000|2022-08-04 05:40:00|992.9|991.9|992.8|991.8|993.5|992.5|992.5|991.5|44
1659591900000|2022-08-04 05:45:00|992.9|991.9|992.2|991.2|992.9|991.9|991.9|990.9|22
1659592200000|2022-08-04 05:50:00|992.3|991.3|992.3|991.3|992.6|991.6|992.1|991.1|18
1659592500000|2022-08-04 05:55:00|992.4|991.4|991.4|990.4|992.6|991.6|991.1|990.1|27
1659592800000|2022-08-04 06:00:00|991.3|990.3|991.2|990.2|991.8|990.8|991.2|990.2|53
1659593100000|2022-08-04 06:05:00|991.1|990.1|991.2|990.2|991.9|990.9|991|990|77
1659593400000|2022-08-04 06:10:00|991.5|990.5|990.8|989.8|991.5|990.5|990.7|989.7|67
1659593700000|2022-08-04 06:15:00|990.9|989.9|990.4|989.4|991.1|990.1|989.7|988.7|93
1659594000000|2022-08-04 06:20:00|990.1|989.1|991.1|990.1|991.1|990.1|990.1|989.1|45
1659594300000|2022-08-04 06:25:00|990.8|989.8|990|989|990.8|989.8|989.9|988.9|108
1659594600000|2022-08-04 06:30:00|989.8|988.8|989.9|988.9|990.3|989.3|989.7|988.7|72
1659594900000|2022-08-04 06:35:00|990.4|989.4|990.6|989.6|990.8|989.8|990.1|989.1|16
1659595200000|2022-08-04 06:40:00|990.7|989.7|990.5|989.5|990.9|989.9|990.2|989.2|98
1659595500000|2022-08-04 06:45:00|990.6|989.6|990.9|989.9|991.1|990.1|990.4|989.4|111
1659595800000|2022-08-04 06:50:00|991.2|990.2|990.9|989.9|991.3|990.3|990.8|989.8|160
1659596100000|2022-08-04 06:55:00|990.6|989.6|990.6|989.6|991|990|990.4|989.4|35
1659596400000|2022-08-04 07:00:00|990.7|989.7|991.1|990.1|991.3|990.3|990.4|989.4|177
1659596700000|2022-08-04 07:05:00|991.2|990.2|992.2|991.2|992.4|991.4|991.1|990.1|174
1659597000000|2022-08-04 07:10:00|992.1|991.1|991.9|990.9|992.2|991.2|991.5|990.5|124
1659597300000|2022-08-04 07:15:00|992.1|991.1|992.3|991.3|992.4|991.4|991.6|990.6|124
1659597600000|2022-08-04 07:20:00|992|991|991.8|990.8|992.2|991.2|991.4|990.4|143
1659597900000|2022-08-04 07:25:00|991.9|990.9|992|991|992.2|991.2|991.6|990.6|109
1659598200000|2022-08-04 07:30:00|992.1|991.1|992.1|991.1|992.7|991.7|992|991|188
1659598500000|2022-08-04 07:35:00|992.2|991.2|992|991|992.6|991.6|991.9|990.9|323
1659598800000|2022-08-04 07:40:00|991.9|990.9|991.9|990.9|992|991|991.5|990.5|153
1659599100000|2022-08-04 07:45:00|991.8|990.8|992|991|992.2|991.2|991.8|990.8|71
1659599400000|2022-08-04 07:50:00|992.1|991.1|991.8|990.8|992.5|991.5|991.8|990.8|260
1659599700000|2022-08-04 07:55:00|991.9|990.9|992.3|991.3|992.3|991.3|991.8|990.8|116
1659600000000|2022-08-04 08:00:00|992.4|991.4|992|991|993|992|991.8|990.8|201
1659600300000|2022-08-04 08:05:00|991.9|990.9|992.9|991.9|992.9|991.9|991.7|990.7|328
1659600600000|2022-08-04 08:10:00|993|992|993.1|992.1|993.1|992.1|992.5|991.5|46
1659600900000|2022-08-04 08:15:00|993.2|992.2|993.7|992.7|993.7|992.7|993.1|992.1|87
1659601200000|2022-08-04 08:20:00|993.6|992.6|993.3|992.3|993.9|992.9|993|992|128
1659601500000|2022-08-04 08:25:00|993.2|992.2|992.7|991.7|993.2|992.2|992.7|991.7|153
1659601800000|2022-08-04 08:30:00|992.5|991.5|992.3|991.3|992.5|991.5|992.2|991.2|18
1659602100000|2022-08-04 08:35:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|24
1659602400000|2022-08-04 08:40:00|992.2|991.2|992.3|991.3|992.3|991.3|991.8|990.8|22
1659602700000|2022-08-04 08:45:00|992.2|991.2|992.3|991.3|992.3|991.3|992.2|991.2|2
1659603000000|2022-08-04 08:50:00|992.2|991.2|992.2|991.2|992.3|991.3|992|991|47
1659603300000|2022-08-04 08:55:00|992.5|991.5|992.3|991.3|992.5|991.5|992.2|991.2|36
1659603600000|2022-08-04 09:00:00|992|991|992.2|991.2|992.4|991.4|992|991|13
1659603900000|2022-08-04 09:05:00|992.1|991.1|991.8|990.8|992.1|991.1|991.8|990.8|4
1659604200000|2022-08-04 09:10:00|992.2|991.2|993.1|992.1|993.3|992.3|992.2|991.2|66
1659604500000|2022-08-04 09:15:00|993|992|993.1|992.1|993.1|992.1|993|992|22
1659604800000|2022-08-04 09:20:00|993.5|992.5|993.9|992.9|993.9|992.9|993.5|992.5|14
1659605100000|2022-08-04 09:25:00|994.1|993.1|994.1|993.1|994.3|993.3|994|993|23
1659605400000|2022-08-04 09:30:00|994.2|993.2|994.3|993.3|994.5|993.5|994.2|993.2|22
1659605700000|2022-08-04 09:35:00|994.2|993.2|994.7|993.7|994.7|993.7|994.2|993.2|12
1659606000000|2022-08-04 09:40:00|994.8|993.8|994.3|993.3|994.9|993.9|994.2|993.2|48
1659606300000|2022-08-04 09:45:00|994.4|993.4|994.8|993.8|994.8|993.8|994.2|993.2|242
1659606600000|2022-08-04 09:50:00|994.9|993.9|994.8|993.8|995.3|994.3|994.7|993.7|197
1659606900000|2022-08-04 09:55:00|994.7|993.7|995|994|995.2|994.2|994.7|993.7|108
1659607200000|2022-08-04 10:00:00|995.1|994.1|996.2|995.2|996.2|995.2|994.9|993.9|149
1659607500000|2022-08-04 10:05:00|996.3|995.3|996.6|995.6|996.7|995.7|996.3|995.3|236
1659607800000|2022-08-04 10:10:00|996.7|995.7|997.4|996.4|997.4|996.4|996.4|995.4|356
1659608100000|2022-08-04 10:15:00|997.5|996.5|997.7|996.7|998|997|997.2|996.2|660
1659608400000|2022-08-04 10:20:00|997.8|996.8|997.9|996.9|998.1|997.1|997.7|996.7|241
1659608700000|2022-08-04 10:25:00|998|997|998.2|997.2|998.2|997.2|997.8|996.8|154
1659609000000|2022-08-04 10:30:00|998.1|997.1|1000.3|999.3|1000.9|999.9|997.9|996.9|1145
1659609300000|2022-08-04 10:35:00|1000.4|999.4|1000.9|999.9|1001|1000|999.2|998.2|753
1659609600000|2022-08-04 10:40:00|1001|1000|1000|999|1001.3|1000.3|999.7|998.7|567
1659609900000|2022-08-04 10:45:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.1|998.1|179
1659610200000|2022-08-04 10:50:00|999.4|998.4|998.8|997.8|999.5|998.5|998.7|997.7|157
1659610500000|2022-08-04 10:55:00|998.7|997.7|998.7|997.7|998.9|997.9|998.4|997.4|119
1659610800000|2022-08-04 11:00:00|998.9|997.9|998.6|997.6|999.1|998.1|998.1|997.1|262
1659611100000|2022-08-04 11:05:00|998.7|997.7|998.1|997.1|999.1|998.1|998.1|997.1|146
1659611400000|2022-08-04 11:10:00|997.8|996.8|997.6|996.6|997.8|996.8|997.4|996.4|59
1659611700000|2022-08-04 11:15:00|997.7|996.7|998.4|997.4|998.6|997.6|997.6|996.6|112
1659612000000|2022-08-04 11:20:00|998.3|997.3|997.9|996.9|998.3|997.3|997.9|996.9|86
1659612300000|2022-08-04 11:25:00|997.6|996.6|997.4|996.4|997.9|996.9|997.4|996.4|26
1659612600000|2022-08-04 11:30:00|997.5|996.5|997.8|996.8|997.8|996.8|997.3|996.3|26
1659612900000|2022-08-04 11:35:00|997.7|996.7|997.5|996.5|997.8|996.8|997.2|996.2|186
1659613200000|2022-08-04 11:40:00|997.6|996.6|997.4|996.4|997.6|996.6|997.3|996.3|32
1659613500000|2022-08-04 11:45:00|997.3|996.3|996.7|995.7|997.3|996.3|996.4|995.4|62
1659613800000|2022-08-04 11:50:00|996.8|995.8|996.3|995.3|996.9|995.9|996.2|995.2|42
1659614100000|2022-08-04 11:55:00|996.2|995.2|995.9|994.9|996.6|995.6|995.6|994.6|74
1659614400000|2022-08-04 12:00:00|995.7|994.7|996.6|995.6|996.6|995.6|995.6|994.6|97
1659614700000|2022-08-04 12:05:00|996.8|995.8|996.7|995.7|996.9|995.9|996.6|995.6|27
1659615000000|2022-08-04 12:10:00|996.8|995.8|997.3|996.3|997.4|996.4|996.7|995.7|61
1659615300000|2022-08-04 12:15:00|997.1|996.1|997.4|996.4|997.4|996.4|996.9|995.9|38
1659615600000|2022-08-04 12:20:00|997.5|996.5|998|997|998.2|997.2|997.5|996.5|125
1659615900000|2022-08-04 12:25:00|998.1|997.1|997.8|996.8|998.6|997.6|997.5|996.5|284
1659616200000|2022-08-04 12:30:00|997.7|996.7|997.9|996.9|997.9|996.9|996.9|995.9|289
1659616500000|2022-08-04 12:35:00|998|997|998.9|997.9|998.9|997.9|997.9|996.9|189
1659616800000|2022-08-04 12:40:00|999|998|998.7|997.7|999.1|998.1|998.6|997.6|68
1659617100000|2022-08-04 12:45:00|998.9|997.9|999.3|998.3|999.4|998.4|998.5|997.5|112
1659617400000|2022-08-04 12:50:00|999.2|998.2|999.6|998.6|999.7|998.7|999|998|129
1659617700000|2022-08-04 12:55:00|999.8|998.8|999.2|998.2|999.8|998.8|999.1|998.1|151
1659618000000|2022-08-04 13:00:00|999.1|998.1|998.2|997.2|999.1|998.1|998.2|997.2|278
1659618300000|2022-08-04 13:05:00|998.1|997.1|998.3|997.3|998.7|997.7|998|997|137
1659618600000|2022-08-04 13:10:00|998.4|997.4|998.6|997.6|999.2|998.2|998.4|997.4|169
1659618900000|2022-08-04 13:15:00|998.7|997.7|998.2|997.2|999.1|998.1|998|997|82
1659619200000|2022-08-04 13:20:00|998.1|997.1|999|998|999.1|998.1|997.8|996.8|664
1659619500000|2022-08-04 13:25:00|998.9|997.9|998.7|997.7|999.1|998.1|998|997|313
1659619800000|2022-08-04 13:30:00|998.5|998|999.3|998.8|1001.9|1001.4|998.5|998|5205
1659620100000|2022-08-04 13:35:00|999.5|999|998.5|998|1001.2|1000.7|997.2|996.7|3811
1659620400000|2022-08-04 13:40:00|998.4|997.9|1001.3|1000.8|1001.3|1000.8|998.2|997.7|2951
1659620700000|2022-08-04 13:45:00|1001.4|1000.9|1001.2|1000.7|1001.8|1001.3|1000|999.5|2400
1659621000000|2022-08-04 13:50:00|1001.1|1000.6|1000.3|999.8|1001.6|1001.1|999.6|999.1|1533
1659621300000|2022-08-04 13:55:00|1000.4|999.9|1000.8|1000.3|1001.2|1000.7|999.5|999|1774
1659621600000|2022-08-04 14:00:00|1000.7|1000.2|1000.8|1000.3|1001.4|1000.9|999.8|999.3|1380
1659621900000|2022-08-04 14:05:00|1000.7|1000.2|1000.7|1000.2|1001.4|1000.9|1000.1|999.6|1920
1659622200000|2022-08-04 14:10:00|1000.6|1000.1|999|998.5|1000.8|1000.3|998.9|998.4|1481
1659622500000|2022-08-04 14:15:00|998.9|998.4|998.2|997.7|999.6|999.1|997.1|996.6|1615
1659622800000|2022-08-04 14:20:00|998.1|997.6|997.9|997.4|998.8|998.3|997.3|996.8|1158
1659623100000|2022-08-04 14:25:00|998|997.5|998|997.5|998.7|998.2|997.3|996.8|1066
1659623400000|2022-08-04 14:30:00|997.8|997.3|996.7|996.2|998.3|997.8|996.7|996.2|1087
1659623700000|2022-08-04 14:35:00|996.8|996.3|996|995.5|996.9|996.4|995.7|995.2|1259
1659624000000|2022-08-04 14:40:00|995.9|995.4|995.7|995.2|996.7|996.2|995.4|994.9|1180
1659624300000|2022-08-04 14:45:00|995.5|995|997|996.5|997.6|997.1|995.1|994.6|1442
1659624600000|2022-08-04 14:50:00|997.1|996.6|997.8|997.3|997.9|997.4|996.9|996.4|892
1659624900000|2022-08-04 14:55:00|997.9|997.4|998.2|997.7|998.4|997.9|997.8|997.3|980
1659625200000|2022-08-04 15:00:00|998.1|997.6|998.3|997.8|998.9|998.4|998.1|997.6|1303
1659625500000|2022-08-04 15:05:00|998.4|997.9|998.3|997.8|999.2|998.7|998.3|997.8|659
1659625800000|2022-08-04 15:10:00|998.2|997.7|997|996.5|998.4|997.9|997|996.5|709
1659626100000|2022-08-04 15:15:00|996.9|996.4|997.8|997.3|998|997.5|996.8|996.3|482
1659626400000|2022-08-04 15:20:00|997.9|997.4|997.5|997|998.6|998.1|997.5|997|526
1659626700000|2022-08-04 15:25:00|997.6|997.1|997.5|997|998.1|997.6|997.1|996.6|796
1659627000000|2022-08-04 15:30:00|997.6|997.1|997.6|997.1|998.2|997.7|997.2|996.7|602
1659627300000|2022-08-04 15:35:00|997.7|997.2|996.6|996.1|997.9|997.4|996.5|996|568
1659627600000|2022-08-04 15:40:00|996.7|996.2|997.3|996.8|997.5|997|996.7|996.2|541
1659627900000|2022-08-04 15:45:00|997.4|996.9|999|998.5|999.1|998.6|997.4|996.9|465
1659628200000|2022-08-04 15:50:00|998.9|998.4|999.7|999.2|999.7|999.2|998.9|998.4|356
1659628500000|2022-08-04 15:55:00|999.8|999.3|999.5|999|999.8|999.3|999.3|998.8|377
1659628800000|2022-08-04 16:00:00|999.4|998.9|998.9|998.4|999.7|999.2|998.8|998.3|470
1659629100000|2022-08-04 16:05:00|999.1|998.6|999.3|998.8|999.7|999.2|999|998.5|409
1659629400000|2022-08-04 16:10:00|999.5|999|999.8|999.3|1000.3|999.8|999.4|998.9|408
1659629700000|2022-08-04 16:15:00|999.7|999.2|999.9|999.4|1000.2|999.7|999.5|999|521
1659630000000|2022-08-04 16:20:00|999.8|999.3|1000.1|999.6|1000.1|999.6|999.7|999.2|364
1659630300000|2022-08-04 16:25:00|1000|999.5|1000.3|999.8|1000.6|1000.1|1000|999.5|480
1659630600000|2022-08-04 16:30:00|1000.4|999.9|1000.6|1000.1|1000.6|1000.1|999.9|999.4|451
1659630900000|2022-08-04 16:35:00|1000.5|1000|1000.1|999.6|1000.6|1000.1|1000|999.5|383
1659631200000|2022-08-04 16:40:00|1000.2|999.7|999.9|999.4|1000.3|999.8|999.5|999|330
1659631500000|2022-08-04 16:45:00|999.8|999.3|998.6|998.1|999.9|999.4|998.4|997.9|335
1659631800000|2022-08-04 16:50:00|998.4|997.9|999.2|998.7|999.2|998.7|998.4|997.9|325
1659632100000|2022-08-04 16:55:00|999.1|998.6|999.1|998.6|999.5|999|998.9|998.4|259
1659632400000|2022-08-04 17:00:00|999.2|998.7|999|998.5|999.6|999.1|999|998.5|305
1659632700000|2022-08-04 17:05:00|999.1|998.6|999.4|998.9|999.6|999.1|998.8|998.3|125
1659633000000|2022-08-04 17:10:00|999.3|998.8|999.9|999.4|1000.1|999.6|999.3|998.8|419
1659633300000|2022-08-04 17:15:00|999.8|999.3|999.8|999.3|1000|999.5|999.7|999.2|247
1659633600000|2022-08-04 17:20:00|999.9|999.4|1000.1|999.6|1000.5|1000|999.5|999|403
1659633900000|2022-08-04 17:25:00|1000.2|999.7|1000.5|1000|1000.7|1000.2|1000.2|999.7|138
1659634200000|2022-08-04 17:30:00|1000.4|999.9|1001|1000.5|1001|1000.5|1000.2|999.7|297
1659634500000|2022-08-04 17:35:00|1000.9|1000.4|1001|1000.5|1001.4|1000.9|1000.8|1000.3|730
1659634800000|2022-08-04 17:40:00|1001.1|1000.6|1000.7|1000.2|1001.2|1000.7|1000.6|1000.1|231
1659635100000|2022-08-04 17:45:00|1000.6|1000.1|1001|1000.5|1001|1000.5|1000.4|999.9|270
1659635400000|2022-08-04 17:50:00|1001.1|1000.6|1001|1000.5|1001.1|1000.6|1000.7|1000.2|207
1659635700000|2022-08-04 17:55:00|1000.9|1000.4|1000.6|1000.1|1001|1000.5|1000.5|1000|275
1659636000000|2022-08-04 18:00:00|1000.5|1000|1000.6|1000.1|1000.8|1000.3|1000.2|999.7|199
1659636300000|2022-08-04 18:05:00|1000.7|1000.2|1000.4|999.9|1000.9|1000.4|1000.3|999.8|135
1659636600000|2022-08-04 18:10:00|1000.3|999.8|1000.3|999.8|1000.7|1000.2|1000.1|999.6|153
1659636900000|2022-08-04 18:15:00|1000.2|999.7|1000.9|1000.4|1000.9|1000.4|1000.2|999.7|99
1659637200000|2022-08-04 18:20:00|1000.8|1000.3|1000.6|1000.1|1000.9|1000.4|1000.5|1000|240
1659637500000|2022-08-04 18:25:00|1000.5|1000|1001.1|1000.6|1001.3|1000.8|1000.5|1000|219
1659637800000|2022-08-04 18:30:00|1001.2|1000.7|1001|1000.5|1001.4|1000.9|1000.8|1000.3|239
1659638100000|2022-08-04 18:35:00|1000.9|1000.4|1000.5|1000|1000.9|1000.4|1000.1|999.6|406
1659638400000|2022-08-04 18:40:00|1000.4|999.9|1000.3|999.8|1000.5|1000|999.6|999.1|173
1659638700000|2022-08-04 18:45:00|1000.2|999.7|1000.3|999.8|1000.4|999.9|1000|999.5|395
1659639000000|2022-08-04 18:50:00|1000.2|999.7|1000.5|1000|1000.8|1000.3|1000.2|999.7|414
1659639300000|2022-08-04 18:55:00|1000.4|999.9|1000.7|1000.2|1001|1000.5|1000.3|999.8|205
1659639600000|2022-08-04 19:00:00|1000.8|1000.3|1000.9|1000.4|1000.9|1000.4|1000.5|1000|293
1659639900000|2022-08-04 19:05:00|1000.8|1000.3|1000.8|1000.3|1000.9|1000.4|1000.4|999.9|318
1659640200000|2022-08-04 19:10:00|1000.7|1000.2|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|482
1659640500000|2022-08-04 19:15:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|385
1659640800000|2022-08-04 19:20:00|1001.4|1000.9|1000.8|1000.3|1001.4|1000.9|1000.8|1000.3|432
1659641100000|2022-08-04 19:25:00|1000.7|1000.2|1001|1000.5|1001|1000.5|1000.4|999.9|621
1659641400000|2022-08-04 19:30:00|1000.9|1000.4|999.8|999.3|1000.9|1000.4|999.8|999.3|365
1659641700000|2022-08-04 19:35:00|999.9|999.4|999.2|998.7|999.9|999.4|999.2|998.7|478
1659642000000|2022-08-04 19:40:00|999.1|998.6|999.1|998.6|999.3|998.8|999|998.5|777
1659642300000|2022-08-04 19:45:00|998.9|998.4|999|998.5|999.4|998.9|998.8|998.3|482
1659642600000|2022-08-04 19:50:00|999.2|998.7|999.8|999.3|999.8|999.3|999.2|998.7|1583
1659642900000|2022-08-04 19:55:00|999.6|999.1|999.4|998.9|999.6|999.1|999|998.5|6449
1659643200000|2022-08-04 20:00:00|999.5|998.5|999.8|998.8|1000.6|999.6|999.5|998.5|1067
1659643500000|2022-08-04 20:05:00|999.7|998.7|999.7|998.7|999.8|998.8|999.6|998.6|49
1659643800000|2022-08-04 20:10:00|999.6|998.6|999.4|998.4|999.8|998.8|999.4|998.4|77
1659644100000|2022-08-04 20:15:00|999.3|998.3|999.1|998.1|999.3|998.3|999.1|998.1|16
1659644400000|2022-08-04 20:20:00|999|998|998.9|997.9|999|998|998.9|997.9|40
1659644700000|2022-08-04 20:25:00|999|998|999|998|999|998|999|998|9
1659645000000|2022-08-04 20:30:00|999.1|998.1|999.1|998.1|999.1|998.1|999.1|998.1|9
1659645300000|2022-08-04 20:35:00|999|998|999|998|999.1|998.1|998.9|997.9|62
1659645600000|2022-08-04 20:40:00|999.1|998.1|999|998|999.1|998.1|999|998|10
1659645900000|2022-08-04 20:45:00|999.1|998.1|998.7|997.7|999.2|998.2|998.6|997.6|339
1659646200000|2022-08-04 20:50:00|998.3|997.3|998.8|997.8|999.1|998.1|998.3|997.3|94
1659646500000|2022-08-04 20:55:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|12
1659650400000|2022-08-04 22:00:00|999.1|997.1|998.9|996.9|999.1|997.1|998.6|996.6|0
1659650700000|2022-08-04 22:05:00|999|997|998.5|996.5|999.1|997.1|998.5|996.5|0
1659651000000|2022-08-04 22:10:00|998.6|996.6|998.6|996.6|998.8|996.8|998.4|996.4|0
1659651300000|2022-08-04 22:15:00|998.7|996.7|998.9|996.9|998.9|996.9|998.7|996.7|0
1659651600000|2022-08-04 22:20:00|999|997|999.1|997.1|999.3|997.3|998.9|996.9|0
1659651900000|2022-08-04 22:25:00|999|997|998.9|996.9|999|997|998.8|996.8|0
1659652200000|2022-08-04 22:30:00|999|997|999.2|997.2|999.2|997.2|998.9|996.9|0
1659652500000|2022-08-04 22:35:00|999.1|997.1|999.2|997.2|999.3|997.3|999.1|997.1|0
1659652800000|2022-08-04 22:40:00|999.3|997.3|999.2|997.2|999.4|997.4|999.2|997.2|0
1659653100000|2022-08-04 22:45:00|999.1|997.1|999.1|997.1|999.2|997.2|999.1|997.1|0
1659653400000|2022-08-04 22:50:00|999.2|997.2|999.2|997.2|999.2|997.2|999.2|997.2|0
1659653700000|2022-08-04 22:55:00|999.1|997.1|999.1|997.1|999.3|997.3|999.1|997.1|0
1659654000000|2022-08-04 23:00:00|999.2|997.2|999.5|997.5|999.7|997.7|999.1|997.1|0
1659654300000|2022-08-04 23:05:00|999.7|997.7|999.8|997.8|1000|998|999.7|997.7|0
1659654600000|2022-08-04 23:10:00|999.9|997.9|999.7|997.7|1000.1|998.1|999.7|997.7|0
1659654900000|2022-08-04 23:15:00|999.8|997.8|999.7|997.7|999.9|997.9|999.7|997.7|0
1659655200000|2022-08-04 23:20:00|999.8|997.8|999.8|997.8|999.9|997.9|999.7|997.7|0
1659655500000|2022-08-04 23:25:00|999.9|997.9|999.7|997.7|999.9|997.9|999.7|997.7|0
1659655800000|2022-08-04 23:30:00|999.6|997.6|999.8|997.8|1000|998|999.6|997.6|0
1659656100000|2022-08-04 23:35:00|999.9|997.9|999.9|997.9|1000|998|999.8|997.8|0
1659656400000|2022-08-04 23:40:00|999.8|997.8|999.9|997.9|999.9|997.9|999.8|997.8|0
1659656700000|2022-08-04 23:45:00|1000|998|1000|998|1000|998|999.8|997.8|0
1659657000000|2022-08-04 23:50:00|999.9|997.9|999.8|997.8|1000|998|999.8|997.8|0
1659657300000|2022-08-04 23:55:00|999.7|997.7|999.2|997.2|999.7|997.7|999.2|997.2|0
1659657600000|2022-08-05 00:00:00|999.4|997.4|998|997|1001.6|1000.6|996.4|995.4|13
1659657900000|2022-08-05 00:05:00|998.7|997.7|998.6|997.6|999.2|998.2|998.1|997.1|17
1659658200000|2022-08-05 00:10:00|998.9|997.9|999.1|998.1|999.1|998.1|998.1|997.1|28
1659658500000|2022-08-05 00:15:00|999.2|998.2|999.9|998.9|1000|999|999.2|998.2|10
1659658800000|2022-08-05 00:20:00|1000.1|999.1|999.4|998.4|1000.2|999.2|999.2|998.2|10
1659659100000|2022-08-05 00:25:00|999.6|998.6|999.1|998.1|999.6|998.6|999.1|998.1|21
1659659400000|2022-08-05 00:30:00|999.2|998.2|999|998|999.4|998.4|998.7|997.7|16
1659659700000|2022-08-05 00:35:00|998.8|997.8|998.8|997.8|999.1|998.1|998.8|997.8|38
1659660000000|2022-08-05 00:40:00|998.7|997.7|998.7|997.7|998.8|997.8|998.7|997.7|3
1659660300000|2022-08-05 00:45:00|998.9|997.9|1000.5|999.5|1000.5|999.5|998.9|997.9|75
1659660600000|2022-08-05 00:50:00|1000.4|999.4|1001.2|1000.2|1001.5|1000.5|1000.4|999.4|64
1659660900000|2022-08-05 00:55:00|1001.4|1000.4|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|8
1659661200000|2022-08-05 01:00:00|1001.9|1000.9|1001.6|1000.6|1002.1|1001.1|1001.5|1000.5|26
1659661500000|2022-08-05 01:05:00|1001.8|1000.8|1002.3|1001.3|1002.3|1001.3|1001.8|1000.8|11
1659661800000|2022-08-05 01:10:00|1002.6|1001.6|1003.3|1002.3|1003.4|1002.4|1002.5|1001.5|43
1659662100000|2022-08-05 01:15:00|1003.5|1002.5|1005|1004|1005.6|1004.6|1003.5|1002.5|122
1659662400000|2022-08-05 01:20:00|1005.2|1004.2|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|32
1659662700000|2022-08-05 01:25:00|1005.6|1004.6|1004.9|1003.9|1005.7|1004.7|1004.9|1003.9|15
1659663000000|2022-08-05 01:30:00|1005|1004|1003.8|1002.8|1005.3|1004.3|1003.8|1002.8|75
1659663300000|2022-08-05 01:35:00|1003.7|1002.7|1003.5|1002.5|1003.9|1002.9|1003.1|1002.1|51
1659663600000|2022-08-05 01:40:00|1003.4|1002.4|1003.7|1002.7|1004.2|1003.2|1003.3|1002.3|68
1659663900000|2022-08-05 01:45:00|1003.8|1002.8|1004.1|1003.1|1004.1|1003.1|1003.1|1002.1|43
1659664200000|2022-08-05 01:50:00|1004.3|1003.3|1002.9|1001.9|1004.9|1003.9|1002.9|1001.9|31
1659664500000|2022-08-05 01:55:00|1003|1002|1003|1002|1003.2|1002.2|1002.5|1001.5|27
1659664800000|2022-08-05 02:00:00|1002.8|1001.8|1001.7|1000.7|1002.8|1001.8|1001.5|1000.5|39
1659665100000|2022-08-05 02:05:00|1001.6|1000.6|1002.6|1001.6|1002.9|1001.9|1001.4|1000.4|40
1659665400000|2022-08-05 02:10:00|1002.5|1001.5|1002.9|1001.9|1002.9|1001.9|1002.5|1001.5|11
1659665700000|2022-08-05 02:15:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.2|1001.2|5
1659666000000|2022-08-05 02:20:00|1002.1|1001.1|1002.2|1001.2|1002.5|1001.5|1002|1001|17
1659666300000|2022-08-05 02:25:00|1002.1|1001.1|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|18
1659666600000|2022-08-05 02:30:00|1002.3|1001.3|1003|1002|1003|1002|1001.9|1000.9|15
1659666900000|2022-08-05 02:35:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|15
1659667200000|2022-08-05 02:40:00|1002.8|1001.8|1002.9|1001.9|1003.3|1002.3|1002.8|1001.8|20
1659667500000|2022-08-05 02:45:00|1003.2|1002.2|1002.9|1001.9|1003.3|1002.3|1002.6|1001.6|25
1659667800000|2022-08-05 02:50:00|1002.8|1001.8|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|21
1659668100000|2022-08-05 02:55:00|1003.3|1002.3|1003.1|1002.1|1003.3|1002.3|1003.1|1002.1|3
1659668400000|2022-08-05 03:00:00|1002.8|1001.8|1003.2|1002.2|1003.3|1002.3|1002.7|1001.7|25
1659668700000|2022-08-05 03:05:00|1002.9|1001.9|1002|1001|1003|1002|1001.6|1000.6|24
1659669000000|2022-08-05 03:10:00|1002.1|1001.1|1002.8|1001.8|1003|1002|1002.1|1001.1|24
1659669300000|2022-08-05 03:15:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|2
1659669600000|2022-08-05 03:20:00|1003.4|1002.4|1003.7|1002.7|1003.7|1002.7|1003.4|1002.4|12
1659669900000|2022-08-05 03:25:00|1003.8|1002.8|1004|1003|1004|1003|1003.7|1002.7|12
1659670200000|2022-08-05 03:30:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|4
1659670500000|2022-08-05 03:35:00|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|5
1659670800000|2022-08-05 03:40:00|1004.1|1003.1|1004|1003|1004.1|1003.1|1004|1003|12
1659671100000|2022-08-05 03:45:00|1004.1|1003.1|1004|1003|1004.1|1003.1|1004|1003|5
1659671400000|2022-08-05 03:50:00|1003.7|1002.7|1004.2|1003.2|1004.2|1003.2|1003.7|1002.7|6
1659671700000|2022-08-05 03:55:00|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.2|1003.2|8
1659672000000|2022-08-05 04:00:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|2
1659672300000|2022-08-05 04:05:00|1004.6|1003.6|1004.5|1003.5|1004.6|1003.6|1004.5|1003.5|2
1659672600000|2022-08-05 04:10:00|1004.6|1003.6|1004.4|1003.4|1004.6|1003.6|1004.4|1003.4|5
1659672900000|2022-08-05 04:15:00|1004.2|1003.2|1004.5|1003.5|1004.5|1003.5|1004.2|1003.2|6
1659673200000|2022-08-05 04:20:00|1004.6|1003.6|1004.5|1003.5|1004.6|1003.6|1004.4|1003.4|8
1659673500000|2022-08-05 04:25:00|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1
1659673800000|2022-08-05 04:30:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.4|1003.4|4
1659674100000|2022-08-05 04:35:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.4|1003.4|6
1659674400000|2022-08-05 04:40:00|1004.8|1003.8|1005|1004|1005|1004|1004.8|1003.8|5
1659674700000|2022-08-05 04:45:00|1005.1|1004.1|1004.8|1003.8|1005.1|1004.1|1004.7|1003.7|6
1659675000000|2022-08-05 04:50:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1
1659675300000|2022-08-05 04:55:00|1005|1004|1005|1004|1005|1004|1005|1004|3
1659675600000|2022-08-05 05:00:00|1005.2|1004.2|1003.9|1002.9|1005.4|1004.4|1003.3|1002.3|29
1659675900000|2022-08-05 05:05:00|1003.6|1002.6|1002.7|1001.7|1003.6|1002.6|1002.4|1001.4|22
1659676200000|2022-08-05 05:10:00|1002.4|1001.4|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|34
1659676800000|2022-08-05 05:20:00|1002.3|1001.3|1002.5|1001.5|1002.5|1001.5|1002.3|1001.3|4
1659677400000|2022-08-05 05:30:00|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|6
1659677700000|2022-08-05 05:35:00|1003.7|1002.7|1004.2|1003.2|1004.2|1003.2|1003.7|1002.7|10
1659678000000|2022-08-05 05:40:00|1004.3|1003.3|1004.7|1003.7|1004.7|1003.7|1004.2|1003.2|34
1659678300000|2022-08-05 05:45:00|1004.8|1003.8|1004.9|1003.9|1005.5|1004.5|1004.8|1003.8|29
1659678600000|2022-08-05 05:50:00|1004.4|1003.4|1005.1|1004.1|1005.1|1004.1|1004.4|1003.4|8
1659678900000|2022-08-05 05:55:00|1005|1004|1005.5|1004.5|1006|1005|1005|1004|46
1659679200000|2022-08-05 06:00:00|1005.6|1004.6|1006.6|1005.6|1006.6|1005.6|1005.2|1004.2|34
1659679500000|2022-08-05 06:05:00|1006.7|1005.7|1006.3|1005.3|1006.8|1005.8|1005.8|1004.8|68
1659679800000|2022-08-05 06:10:00|1005.9|1004.9|1006.2|1005.2|1006.4|1005.4|1005.9|1004.9|11
1659680100000|2022-08-05 06:15:00|1005.6|1004.6|1006.3|1005.3|1006.4|1005.4|1005.5|1004.5|118
1659680400000|2022-08-05 06:20:00|1006.2|1005.2|1005.3|1004.3|1006.2|1005.2|1005.3|1004.3|114
1659680700000|2022-08-05 06:25:00|1005.4|1004.4|1005.6|1004.6|1005.7|1004.7|1005.1|1004.1|60
1659681000000|2022-08-05 06:30:00|1005.5|1004.5|1005.8|1004.8|1005.9|1004.9|1005|1004|27
1659681300000|2022-08-05 06:35:00|1005.6|1004.6|1005.6|1004.6|1005.9|1004.9|1005.6|1004.6|16
1659681600000|2022-08-05 06:40:00|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.2|1004.2|13
1659681900000|2022-08-05 06:45:00|1005.4|1004.4|1005.2|1004.2|1005.4|1004.4|1004.9|1003.9|9
1659682200000|2022-08-05 06:50:00|1005.4|1004.4|1005.3|1004.3|1005.6|1004.6|1005.3|1004.3|33
1659682500000|2022-08-05 06:55:00|1005.2|1004.2|1004.7|1003.7|1005.2|1004.2|1004.4|1003.4|175
1659682800000|2022-08-05 07:00:00|1004.6|1003.6|1004.8|1003.8|1005|1004|1004.1|1003.1|293
1659683100000|2022-08-05 07:05:00|1004.9|1003.9|1004.5|1003.5|1005|1004|1004.3|1003.3|193
1659683400000|2022-08-05 07:10:00|1004.6|1003.6|1004.8|1003.8|1004.8|1003.8|1004.5|1003.5|151
1659683700000|2022-08-05 07:15:00|1004.9|1003.9|1004.7|1003.7|1005|1004|1004.6|1003.6|135
1659684000000|2022-08-05 07:20:00|1004.8|1003.8|1004.8|1003.8|1005.2|1004.2|1004.8|1003.8|152
1659684300000|2022-08-05 07:25:00|1004.7|1003.7|1004.8|1003.8|1004.9|1003.9|1004.6|1003.6|112
1659684600000|2022-08-05 07:30:00|1004.7|1003.7|1004.6|1003.6|1004.9|1003.9|1004.2|1003.2|87
1659684900000|2022-08-05 07:35:00|1004.7|1003.7|1004.9|1003.9|1005|1004|1004.4|1003.4|62
1659685200000|2022-08-05 07:40:00|1004.8|1003.8|1005|1004|1005.2|1004.2|1004.8|1003.8|69
1659685500000|2022-08-05 07:45:00|1004.9|1003.9|1004.4|1003.4|1005.1|1004.1|1004.4|1003.4|61
1659685800000|2022-08-05 07:50:00|1004.5|1003.5|1004.7|1003.7|1004.7|1003.7|1004.3|1003.3|88
1659686100000|2022-08-05 07:55:00|1004.8|1003.8|1005.4|1004.4|1005.4|1004.4|1004.7|1003.7|282
1659686400000|2022-08-05 08:00:00|1005.3|1004.3|1005.2|1004.2|1005.5|1004.5|1004.8|1003.8|227
1659686700000|2022-08-05 08:05:00|1005.1|1004.1|1004.8|1003.8|1005.1|1004.1|1004.7|1003.7|231
1659687000000|2022-08-05 08:10:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.2|1003.2|282
1659687300000|2022-08-05 08:15:00|1004.6|1003.6|1004.1|1003.1|1004.6|1003.6|1003.5|1002.5|240
1659687600000|2022-08-05 08:20:00|1003.9|1002.9|1004|1003|1004.2|1003.2|1003.7|1002.7|114
1659687900000|2022-08-05 08:25:00|1004.1|1003.1|1003.5|1002.5|1004.1|1003.1|1003.5|1002.5|98
1659688200000|2022-08-05 08:30:00|1003.6|1002.6|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|69
1659688500000|2022-08-05 08:35:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.5|1002.5|55
1659688800000|2022-08-05 08:40:00|1003.7|1002.7|1003.1|1002.1|1003.8|1002.8|1003.1|1002.1|102
1659689100000|2022-08-05 08:45:00|1003|1002|1003.1|1002.1|1003.2|1002.2|1003|1002|47
1659689400000|2022-08-05 08:50:00|1003.2|1002.2|1003.2|1002.2|1003.4|1002.4|1003|1002|78
1659689700000|2022-08-05 08:55:00|1003.3|1002.3|1003|1002|1003.3|1002.3|1002.8|1001.8|119
1659690000000|2022-08-05 09:00:00|1002.9|1001.9|1003.2|1002.2|1003.2|1002.2|1002.9|1001.9|15
1659690300000|2022-08-05 09:05:00|1003.1|1002.1|1002.9|1001.9|1003.1|1002.1|1002.9|1001.9|51
1659690600000|2022-08-05 09:10:00|1002.8|1001.8|1003.1|1002.1|1003.1|1002.1|1002.8|1001.8|40
1659690900000|2022-08-05 09:15:00|1003.2|1002.2|1003.6|1002.6|1003.6|1002.6|1003.2|1002.2|111
1659691200000|2022-08-05 09:20:00|1003.5|1002.5|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|43
1659691500000|2022-08-05 09:25:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1003.2|1002.2|79
1659691800000|2022-08-05 09:30:00|1003.1|1002.1|1003.3|1002.3|1003.3|1002.3|1003.1|1002.1|88
1659692100000|2022-08-05 09:35:00|1003.4|1002.4|1003.1|1002.1|1003.4|1002.4|1003.1|1002.1|65
1659692400000|2022-08-05 09:40:00|1003.2|1002.2|1002.7|1001.7|1003.2|1002.2|1002.7|1001.7|145
1659692700000|2022-08-05 09:45:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1001.9|1000.9|417
1659693000000|2022-08-05 09:50:00|1002.6|1001.6|1002.9|1001.9|1003.1|1002.1|1002.6|1001.6|116
1659693300000|2022-08-05 09:55:00|1003|1002|1003.1|1002.1|1003.1|1002.1|1002.9|1001.9|52
1659693600000|2022-08-05 10:00:00|1003|1002|1002.6|1001.6|1003|1002|1002.5|1001.5|68
1659693900000|2022-08-05 10:05:00|1002.5|1001.5|1002.8|1001.8|1002.8|1001.8|1002.3|1001.3|75
1659694200000|2022-08-05 10:10:00|1002.7|1001.7|1002.3|1001.3|1002.7|1001.7|1002.2|1001.2|25
1659694500000|2022-08-05 10:15:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1002.4|1001.4|24
1659694800000|2022-08-05 10:20:00|1002.5|1001.5|1002.5|1001.5|1002.6|1001.6|1002.4|1001.4|32
1659695100000|2022-08-05 10:25:00|1002.4|1001.4|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|124
1659695400000|2022-08-05 10:30:00|1002.6|1001.6|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|57
1659695700000|2022-08-05 10:35:00|1002.6|1001.6|1002.5|1001.5|1002.8|1001.8|1002.4|1001.4|23
1659696000000|2022-08-05 10:40:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1002.4|1001.4|36
1659696300000|2022-08-05 10:45:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.4|1001.4|26
1659696600000|2022-08-05 10:50:00|1002.6|1001.6|1002.5|1001.5|1002.7|1001.7|1002.5|1001.5|32
1659696900000|2022-08-05 10:55:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.2|1001.2|255
1659697200000|2022-08-05 11:00:00|1002.8|1001.8|1002.8|1001.8|1003.2|1002.2|1002.7|1001.7|228
1659697500000|2022-08-05 11:05:00|1002.7|1001.7|1002.3|1001.3|1002.7|1001.7|1002.1|1001.1|17
1659697800000|2022-08-05 11:10:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.4|1001.4|18
1659698100000|2022-08-05 11:15:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.3|1001.3|100
1659698400000|2022-08-05 11:20:00|1002.8|1001.8|1002.6|1001.6|1002.8|1001.8|1002.6|1001.6|20
1659698700000|2022-08-05 11:25:00|1002.7|1001.7|1002.9|1001.9|1002.9|1001.9|1002.7|1001.7|11
1659699000000|2022-08-05 11:30:00|1003|1002|1003.3|1002.3|1003.3|1002.3|1003|1002|106
1659699300000|2022-08-05 11:35:00|1003.2|1002.2|1003.6|1002.6|1003.6|1002.6|1003.2|1002.2|70
1659699600000|2022-08-05 11:40:00|1003.7|1002.7|1003.7|1002.7|1003.9|1002.9|1003.6|1002.6|99
1659699900000|2022-08-05 11:45:00|1003.8|1002.8|1003.9|1002.9|1003.9|1002.9|1003.7|1002.7|96
1659700200000|2022-08-05 11:50:00|1004|1003|1004.4|1003.4|1004.4|1003.4|1004|1003|179
1659700500000|2022-08-05 11:55:00|1004.3|1003.3|1004.6|1003.6|1004.7|1003.7|1004.2|1003.2|140
1659700800000|2022-08-05 12:00:00|1004.5|1003.5|1004.2|1003.2|1004.7|1003.7|1003.8|1002.8|282
1659701100000|2022-08-05 12:05:00|1004.3|1003.3|1004.1|1003.1|1004.6|1003.6|1004|1003|252
1659701400000|2022-08-05 12:10:00|1004.2|1003.2|1004.3|1003.3|1004.5|1003.5|1004.2|1003.2|121
1659701700000|2022-08-05 12:15:00|1004.4|1003.4|1004.6|1003.6|1004.6|1003.6|1004.4|1003.4|84
1659702000000|2022-08-05 12:20:00|1004.7|1003.7|1003.9|1002.9|1004.9|1003.9|1003.9|1002.9|193
1659702300000|2022-08-05 12:25:00|1003.8|1002.8|1004.3|1003.3|1004.7|1003.7|1003.6|1002.6|277
1659702600000|2022-08-05 12:30:00|1004.2|1003.2|996.5|995.5|1004.2|1003.2|995.6|994.6|2004
1659702900000|2022-08-05 12:35:00|996.4|995.4|997.2|996.2|997.9|996.9|995.8|994.8|461
1659703200000|2022-08-05 12:40:00|996.9|995.9|996.2|995.2|998.1|997.1|995.8|994.8|633
1659703500000|2022-08-05 12:45:00|996.1|995.1|994.6|993.6|996.1|995.1|994.2|993.2|438
1659703800000|2022-08-05 12:50:00|994.4|993.4|994.7|993.7|995.8|994.8|994.4|993.4|289
1659704100000|2022-08-05 12:55:00|994.8|993.8|994.9|993.9|995|994|993.6|992.6|271
1659704400000|2022-08-05 13:00:00|994.6|993.6|995.6|994.6|996.1|995.1|994.5|993.5|338
1659704700000|2022-08-05 13:05:00|995.5|994.5|995|994|996.2|995.2|995|994|287
1659705000000|2022-08-05 13:10:00|994.9|993.9|994.1|993.1|995|994|993.3|992.3|1170
1659705300000|2022-08-05 13:15:00|994|993|994.4|993.4|995.2|994.2|993.9|992.9|656
1659705600000|2022-08-05 13:20:00|994.5|993.5|994.7|993.7|994.9|993.9|993.6|992.6|435
1659705900000|2022-08-05 13:25:00|994.8|993.8|993.4|992.4|994.8|993.8|993.3|992.3|596
1659706200000|2022-08-05 13:30:00|993.1|992.6|995.1|994.6|995.5|995|992.4|991.9|4438
1659706500000|2022-08-05 13:35:00|995.2|994.7|995.5|995|995.8|995.3|994.7|994.2|2408
1659706800000|2022-08-05 13:40:00|995.4|994.9|996.2|995.7|996.3|995.8|994.4|993.9|2312
1659707100000|2022-08-05 13:45:00|996.3|995.8|996.1|995.6|996.4|995.9|995.4|994.9|1665
1659707400000|2022-08-05 13:50:00|996.2|995.7|997.4|996.9|997.6|997.1|996.2|995.7|1253
1659707700000|2022-08-05 13:55:00|997.3|996.8|998.1|997.6|998.5|998|996.9|996.4|1439
1659708000000|2022-08-05 14:00:00|998.2|997.7|998.2|997.7|998.3|997.8|996.4|995.9|1391
1659708300000|2022-08-05 14:05:00|998.3|997.8|998.8|998.3|998.9|998.4|997.4|996.9|881
1659708600000|2022-08-05 14:10:00|998.9|998.4|999.8|999.3|1000.2|999.7|998.1|997.6|1280
1659708900000|2022-08-05 14:15:00|999.9|999.4|999.7|999.2|1000.4|999.9|998.8|998.3|1295
1659709200000|2022-08-05 14:20:00|999.8|999.3|1000.5|1000|1000.8|1000.3|999.6|999.1|1790
1659709500000|2022-08-05 14:25:00|1000.4|999.9|1000.4|999.9|1000.8|1000.3|999.6|999.1|1947
1659709800000|2022-08-05 14:30:00|1000.5|1000|1000|999.5|1000.8|1000.3|999.6|999.1|1682
1659710100000|2022-08-05 14:35:00|1000.1|999.6|1000.8|1000.3|1000.9|1000.4|1000.1|999.6|1452
1659710400000|2022-08-05 14:40:00|1000.9|1000.4|1000.6|1000.1|1001.1|1000.6|1000.3|999.8|1132
1659710700000|2022-08-05 14:45:00|1000.5|1000|1000.5|1000|1001.2|1000.7|1000.4|999.9|1823
1659711000000|2022-08-05 14:50:00|1000.3|999.8|1000.6|1000.1|1000.6|1000.1|999.7|999.2|1577
1659711300000|2022-08-05 14:55:00|1000.7|1000.2|1000.8|1000.3|1001|1000.5|1000.6|1000.1|1143
1659711600000|2022-08-05 15:00:00|1000.9|1000.4|999.8|999.3|1000.9|1000.4|999.6|999.1|1227
1659711900000|2022-08-05 15:05:00|999.9|999.4|999.4|998.9|999.9|999.4|998.7|998.2|1206
1659712200000|2022-08-05 15:10:00|999.3|998.8|998.4|997.9|999.4|998.9|998.2|997.7|1460
1659712500000|2022-08-05 15:15:00|998.3|997.8|998|997.5|998.6|998.1|997.8|997.3|1093
1659712800000|2022-08-05 15:20:00|997.9|997.4|996.3|995.8|998.2|997.7|996.2|995.7|1057
1659713100000|2022-08-05 15:25:00|996.2|995.7|994.9|994.4|996.3|995.8|994.8|994.3|921
1659713400000|2022-08-05 15:30:00|994.8|994.3|996|995.5|996.6|996.1|994.8|994.3|1492
1659713700000|2022-08-05 15:35:00|996.1|995.6|995.6|995.1|996.5|996|995.4|994.9|970
1659714000000|2022-08-05 15:40:00|995.7|995.2|995|994.5|995.7|995.2|994.8|994.3|799
1659714300000|2022-08-05 15:45:00|994.9|994.4|994.6|994.1|995.4|994.9|994.3|993.8|877
1659714600000|2022-08-05 15:50:00|994.7|994.2|995.5|995|995.9|995.4|994.7|994.2|653
1659714900000|2022-08-05 15:55:00|995.6|995.1|995.3|994.8|995.8|995.3|995|994.5|465
1659715200000|2022-08-05 16:00:00|995.4|994.9|996.3|995.8|996.5|996|995.3|994.8|563
1659715500000|2022-08-05 16:05:00|996.4|995.9|996.2|995.7|997|996.5|996.1|995.6|694
1659715800000|2022-08-05 16:10:00|996.3|995.8|997|996.5|997|996.5|996.2|995.7|613
1659716100000|2022-08-05 16:15:00|997.1|996.6|996.7|996.2|997.4|996.9|996.7|996.2|637
1659716400000|2022-08-05 16:20:00|996.8|996.3|996.4|995.9|996.8|996.3|996.2|995.7|362
1659716700000|2022-08-05 16:25:00|996.3|995.8|996.6|996.1|996.6|996.1|996.2|995.7|345
1659717000000|2022-08-05 16:30:00|996.5|996|996.4|995.9|996.5|996|996|995.5|361
1659717300000|2022-08-05 16:35:00|996.3|995.8|996.5|996|996.8|996.3|996.1|995.6|183
1659717600000|2022-08-05 16:40:00|996.4|995.9|997.1|996.6|997.2|996.7|996.4|995.9|348
1659717900000|2022-08-05 16:45:00|997|996.5|997.8|997.3|997.8|997.3|997|996.5|203
1659718200000|2022-08-05 16:50:00|997.9|997.4|997.7|997.2|998.1|997.6|997.5|997|364
1659718500000|2022-08-05 16:55:00|997.8|997.3|997.9|997.4|998.2|997.7|997.8|997.3|216
1659718800000|2022-08-05 17:00:00|998|997.5|998.5|998|998.5|998|997.7|997.2|467
1659719100000|2022-08-05 17:05:00|998.6|998.1|998.6|998.1|998.7|998.2|998.1|997.6|462
1659719400000|2022-08-05 17:10:00|998.5|998|999.1|998.6|999.2|998.7|998.5|998|448
1659719700000|2022-08-05 17:15:00|999.2|998.7|998.5|998|999.2|998.7|998.5|998|299
1659720000000|2022-08-05 17:20:00|998.4|997.9|998.3|997.8|998.4|997.9|998|997.5|330
1659720300000|2022-08-05 17:25:00|998.4|997.9|998.2|997.7|998.8|998.3|998.1|997.6|382
1659720600000|2022-08-05 17:30:00|998.1|997.6|998.6|998.1|998.8|998.3|998.1|997.6|412
1659720900000|2022-08-05 17:35:00|998.7|998.2|998.4|997.9|999|998.5|998.4|997.9|327
1659721200000|2022-08-05 17:40:00|998.3|997.8|997.9|997.4|998.4|997.9|997.9|997.4|264
1659721500000|2022-08-05 17:45:00|998|997.5|997.6|997.1|998.1|997.6|997.6|997.1|418
1659721800000|2022-08-05 17:50:00|997.7|997.2|997.6|997.1|997.7|997.2|997.4|996.9|185
1659722100000|2022-08-05 17:55:00|997.5|997|997.6|997.1|997.6|997.1|997.3|996.8|329
1659722400000|2022-08-05 18:00:00|997.5|997|997.5|997|997.6|997.1|997.3|996.8|205
1659722700000|2022-08-05 18:05:00|997.4|996.9|996.6|996.1|997.4|996.9|996.4|995.9|639
1659723000000|2022-08-05 18:10:00|996.5|996|996.5|996|996.6|996.1|996.2|995.7|252
1659723300000|2022-08-05 18:15:00|996.4|995.9|997.1|996.6|997.2|996.7|996.4|995.9|187
1659723600000|2022-08-05 18:20:00|997|996.5|997.3|996.8|997.5|997|997|996.5|385
1659723900000|2022-08-05 18:25:00|997.2|996.7|996.5|996|997.6|997.1|996.4|995.9|373
1659724200000|2022-08-05 18:30:00|996.3|995.8|997.1|996.6|997.1|996.6|996|995.5|214
1659724500000|2022-08-05 18:35:00|996.9|996.4|997.1|996.6|997.2|996.7|996.9|996.4|196
1659724800000|2022-08-05 18:40:00|997|996.5|997.2|996.7|997.2|996.7|996.7|996.2|337
1659725100000|2022-08-05 18:45:00|997.1|996.6|997|996.5|997.4|996.9|997|996.5|332
1659725400000|2022-08-05 18:50:00|996.9|996.4|997|996.5|997.2|996.7|996.8|996.3|215
1659725700000|2022-08-05 18:55:00|996.9|996.4|997.2|996.7|997.2|996.7|996.5|996|504
1659726000000|2022-08-05 19:00:00|997.1|996.6|997.5|997|997.7|997.2|996.9|996.4|424
1659726300000|2022-08-05 19:05:00|997.6|997.1|997.7|997.2|997.7|997.2|997.1|996.6|613
1659726600000|2022-08-05 19:10:00|997.8|997.3|997.9|997.4|998.1|997.6|997.8|997.3|224
1659726900000|2022-08-05 19:15:00|998|997.5|997.8|997.3|998.2|997.7|997.8|997.3|212
1659727200000|2022-08-05 19:20:00|997.9|997.4|997.8|997.3|997.9|997.4|997.5|997|190
1659727500000|2022-08-05 19:25:00|997.9|997.4|998.2|997.7|998.4|997.9|997.7|997.2|176
1659727800000|2022-08-05 19:30:00|998.1|997.6|998.3|997.8|998.5|998|998.1|997.6|276
1659728100000|2022-08-05 19:35:00|998.4|997.9|998.1|997.6|998.7|998.2|998.1|997.6|272
1659728400000|2022-08-05 19:40:00|998.2|997.7|998.7|998.2|998.7|998.2|998.2|997.7|425
1659728700000|2022-08-05 19:45:00|998.8|998.3|998.8|998.3|999.3|998.8|998.6|998.1|465
1659729000000|2022-08-05 19:50:00|998.9|998.4|998.8|998.3|999.3|998.8|998.6|998.1|631
1659729300000|2022-08-05 19:55:00|998.9|998.4|999.6|999.1|999.6|999.1|998.6|998.1|5222
1659729600000|2022-08-05 20:00:00|999.8|998.8|999.2|998.2|1000|999|999.1|998.1|877
1659729900000|2022-08-05 20:05:00|999.3|998.3|999.1|998.1|999.3|998.3|998.9|997.9|96
1659730200000|2022-08-05 20:10:00|999.2|998.2|999.1|998.1|999.2|998.2|999.1|998.1|306
1659730500000|2022-08-05 20:15:00|999|998|999.4|998.4|999.4|998.4|998.8|997.8|125
1659730800000|2022-08-05 20:20:00|999.5|998.5|999.7|998.7|999.8|998.8|999.5|998.5|23
1659731100000|2022-08-05 20:25:00|999.8|998.8|999.7|998.7|999.8|998.8|999.7|998.7|10
1659731400000|2022-08-05 20:30:00|||||||||2
1659731700000|2022-08-05 20:35:00|999.6|998.6|999.4|998.4|999.7|998.7|999.4|998.4|24
1659732000000|2022-08-05 20:40:00|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|2
1659732300000|2022-08-05 20:45:00|999.5|998.5|1000.1|999.1|1000.1|999.1|999.5|998.5|185
1659732600000|2022-08-05 20:50:00|1000.2|999.2|999.8|998.8|1000.2|999.2|999.5|998.5|63
1659732900000|2022-08-05 20:55:00|999.9|998.9|1000.6|998.6|1000.6|999.1|999.4|998.4|94
1659909900000|2022-08-07 22:05:00|999.9|997.9|1001.8|1000.8|1001.8|1000.8|999.6|997.6|2
1659910200000|2022-08-07 22:10:00|1001.1|1000.1|1002.5|1001.5|1002.5|1001.5|1001|1000|76
1659910500000|2022-08-07 22:15:00|1002.7|1001.7|1001.7|1000.7|1002.8|1001.8|1001.7|1000.7|45
1659910800000|2022-08-07 22:20:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1659911400000|2022-08-07 22:30:00|1000.5|999.5|999.8|998.8|1000.8|999.8|999.8|998.8|19
1659911700000|2022-08-07 22:35:00|999.2|998.2|999.3|998.3|999.6|998.6|999.2|998.2|52
1659912000000|2022-08-07 22:40:00|999.4|998.4|998.3|997.3|999.4|998.4|998.3|997.3|35
1659912300000|2022-08-07 22:45:00|999.2|998.2|999.4|998.4|999.4|998.4|998.4|997.4|9
1659912600000|2022-08-07 22:50:00|999.5|998.5|999.5|998.5|999.5|998.5|999.5|998.5|1
1659912900000|2022-08-07 22:55:00|998.6|997.6|999.8|998.8|999.8|998.8|998.6|997.6|2
1659913200000|2022-08-07 23:00:00|998.8|997.8|998.9|997.9|998.9|997.9|998.8|997.8|2
1659913500000|2022-08-07 23:05:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1659913800000|2022-08-07 23:10:00|||||||||1
1659914100000|2022-08-07 23:15:00|1001.1|1000.1|1001.2|1000.2|1001.5|1000.5|1000.7|999.7|108
1659914400000|2022-08-07 23:20:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.9|999.9|32
1659914700000|2022-08-07 23:25:00|1000.7|999.7|1000.1|999.1|1000.7|999.7|1000.1|999.1|4
1659915000000|2022-08-07 23:30:00|999.3|998.3|999.4|998.4|999.4|998.4|999|998|51
1659915300000|2022-08-07 23:35:00|999.5|998.5|999.5|998.5|999.5|998.5|999.2|998.2|45
1659915600000|2022-08-07 23:40:00|999.6|998.6|999.9|998.9|999.9|998.9|999.4|998.4|32
1659915900000|2022-08-07 23:45:00|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.5|999.5|1
1659916200000|2022-08-07 23:50:00|1001.2|1000.2|1001.3|1000.3|1001.4|1000.4|1001.2|1000.2|31
1659916500000|2022-08-07 23:55:00|1001.4|1000.4|998.9|997.9|1001.4|1000.4|998.9|997.9|96
1659916800000|2022-08-08 00:00:00|999.9|998.9|998.6|997.6|1000|999|998.3|997.3|56
1659917100000|2022-08-08 00:05:00|998.9|997.9|998.7|997.7|998.9|997.9|998.5|997.5|116
1659917400000|2022-08-08 00:10:00|998.9|997.9|998.8|997.8|999|998|998.8|997.8|38
1659917700000|2022-08-08 00:15:00|999.1|998.1|999.6|998.6|1000.7|999.7|999.1|998.1|53
1659918000000|2022-08-08 00:20:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|1
1659918300000|2022-08-08 00:25:00|999|998|998.6|997.6|999.1|998.1|998.6|997.6|28
1659918600000|2022-08-08 00:30:00|998.4|997.4|998.2|997.2|998.4|997.4|998.2|997.2|22
1659918900000|2022-08-08 00:35:00|998.3|997.3|997.8|996.8|998.3|997.3|997.8|996.8|11
1659919500000|2022-08-08 00:45:00|997.7|996.7|997|996|997.9|996.9|997|996|35
1659919800000|2022-08-08 00:50:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|11
1659920400000|2022-08-08 01:00:00|997.2|996.2|996.5|995.5|997.2|996.2|996.3|995.3|6
1659920700000|2022-08-08 01:05:00|996.8|995.8|996.9|995.9|996.9|995.9|996.8|995.8|3
1659921000000|2022-08-08 01:10:00|997.2|996.2|997|996|997.2|996.2|997|996|2
1659921300000|2022-08-08 01:15:00|996.7|995.7|997|996|998.8|997.8|996.7|995.7|11
1659921600000|2022-08-08 01:20:00|996.8|995.8|996.5|995.5|996.9|995.9|995.4|994.4|14
1659921900000|2022-08-08 01:25:00|996.4|995.4|996.8|995.8|996.8|995.8|996.4|995.4|3
1659922200000|2022-08-08 01:30:00|996.9|995.9|996.9|995.9|997.8|996.8|996.8|995.8|24
1659922500000|2022-08-08 01:35:00|997|996|996|995|997.7|996.7|996|995|15
1659922800000|2022-08-08 01:40:00|996.7|995.7|998.1|997.1|998.2|997.2|996.7|995.7|13
1659923100000|2022-08-08 01:45:00|998.5|997.5|998.1|997.1|998.5|997.5|997.1|996.1|25
1659923400000|2022-08-08 01:50:00|998.2|997.2|998.4|997.4|998.7|997.7|997.6|996.6|28
1659923700000|2022-08-08 01:55:00|998.1|997.1|998.6|997.6|998.9|997.9|998.1|997.1|32
1659924000000|2022-08-08 02:00:00|998.2|997.2|997.7|996.7|998.4|997.4|997.7|996.7|7
1659924300000|2022-08-08 02:05:00|997.5|996.5|996.9|995.9|997.5|996.5|996.9|995.9|7
1659924600000|2022-08-08 02:10:00|996.8|995.8|999.6|998.6|999.6|998.6|996.7|995.7|66
1659924900000|2022-08-08 02:15:00|999.5|998.5|998.4|997.4|1000.8|999.8|998.4|997.4|104
1659925200000|2022-08-08 02:20:00|998.2|997.2|998.4|997.4|998.4|997.4|997.8|996.8|7
1659925500000|2022-08-08 02:25:00|998.2|997.2|997.6|996.6|998.4|997.4|997.6|996.6|10
1659925800000|2022-08-08 02:30:00|997.8|996.8|997.9|996.9|998|997|997.3|996.3|20
1659926100000|2022-08-08 02:35:00|998.1|997.1|998.1|997.1|998.5|997.5|997.9|996.9|13
1659926400000|2022-08-08 02:40:00|998.2|997.2|997.4|996.4|998.2|997.2|997.1|996.1|8
1659926700000|2022-08-08 02:45:00|997.6|996.6|997.5|996.5|998|997|997.5|996.5|14
1659927000000|2022-08-08 02:50:00|997.4|996.4|997.5|996.5|997.6|996.6|997.4|996.4|5
1659927300000|2022-08-08 02:55:00|997|996|997|996|997.4|996.4|997|996|8
1659927600000|2022-08-08 03:00:00|997.1|996.1|997|996|997.4|996.4|997|996|8
1659927900000|2022-08-08 03:05:00|996.7|995.7|996.4|995.4|996.7|995.7|996.4|995.4|3
1659928200000|2022-08-08 03:10:00|996.7|995.7|996.6|995.6|996.7|995.7|996.3|995.3|27
1659928500000|2022-08-08 03:15:00|996.7|995.7|997.5|996.5|997.6|996.6|996.6|995.6|46
1659928800000|2022-08-08 03:20:00|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|2
1659929100000|2022-08-08 03:25:00|997.4|996.4|997.4|996.4|997.4|996.4|997.4|996.4|2
1659929400000|2022-08-08 03:30:00|997.7|996.7|998.2|997.2|998.3|997.3|997.7|996.7|30
1659929700000|2022-08-08 03:35:00|998.1|997.1|997.7|996.7|998.1|997.1|997.6|996.6|8
1659930000000|2022-08-08 03:40:00|997.6|996.6|997.6|996.6|997.6|996.6|997.5|996.5|18
1659930300000|2022-08-08 03:45:00|997.8|996.8|997.3|996.3|997.8|996.8|997.3|996.3|9
1659930600000|2022-08-08 03:50:00|997.2|996.2|997.1|996.1|997.3|996.3|997|996|15
1659930900000|2022-08-08 03:55:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|7
1659931200000|2022-08-08 04:00:00|997.6|996.6|997.6|996.6|997.7|996.7|997.4|996.4|8
1659931500000|2022-08-08 04:05:00|997.7|996.7|997.9|996.9|997.9|996.9|997.7|996.7|10
1659931800000|2022-08-08 04:10:00|997.6|996.6|997.6|996.6|997.6|996.6|997.3|996.3|11
1659932100000|2022-08-08 04:15:00|997.9|996.9|998|997|998|997|997.9|996.9|3
1659932400000|2022-08-08 04:20:00|997.6|996.6|997.7|996.7|997.8|996.8|997.6|996.6|6
1659932700000|2022-08-08 04:25:00|997.5|996.5|997.4|996.4|997.6|996.6|997.4|996.4|9
1659933000000|2022-08-08 04:30:00|997.5|996.5|997.8|996.8|997.8|996.8|997.5|996.5|9
1659933300000|2022-08-08 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|5
1659933600000|2022-08-08 04:40:00|997.6|996.6|997.3|996.3|997.6|996.6|997.3|996.3|34
1659933900000|2022-08-08 04:45:00|997.5|996.5|997.4|996.4|997.5|996.5|997.4|996.4|6
1659934200000|2022-08-08 04:50:00|997.5|996.5|998|997|998|997|997.5|996.5|16
1659934500000|2022-08-08 04:55:00|998.1|997.1|998.3|997.3|998.3|997.3|998|997|17
1659934800000|2022-08-08 05:00:00|998.4|997.4|998|997|998.8|997.8|997.6|996.6|43
1659935100000|2022-08-08 05:05:00|998.2|997.2|998.3|997.3|998.3|997.3|997.8|996.8|19
1659935400000|2022-08-08 05:10:00|998.4|997.4|998.5|997.5|998.5|997.5|998|997|12
1659935700000|2022-08-08 05:15:00|998.7|997.7|999|998|999.1|998.1|998.5|997.5|19
1659936000000|2022-08-08 05:20:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|24
1659936300000|2022-08-08 05:25:00|998.2|997.2|997.8|996.8|998.2|997.2|997.8|996.8|20
1659936600000|2022-08-08 05:30:00|997.7|996.7|997.3|996.3|997.7|996.7|997|996|37
1659936900000|2022-08-08 05:35:00|997.2|996.2|996.2|995.2|997.2|996.2|995.8|994.8|89
1659937200000|2022-08-08 05:40:00|996.1|995.1|996.4|995.4|996.6|995.6|996.1|995.1|60
1659937500000|2022-08-08 05:45:00|996.6|995.6|996.7|995.7|997|996|996.6|995.6|17
1659937800000|2022-08-08 05:50:00|996.6|995.6|996.8|995.8|996.8|995.8|996.2|995.2|19
1659938100000|2022-08-08 05:55:00|996.7|995.7|996.8|995.8|996.9|995.9|996.7|995.7|8
1659938400000|2022-08-08 06:00:00|996.9|995.9|997.5|996.5|997.6|996.6|996.5|995.5|85
1659938700000|2022-08-08 06:05:00|997.3|996.3|997.3|996.3|997.5|996.5|997|996|54
1659939000000|2022-08-08 06:10:00|997.2|996.2|997.5|996.5|997.5|996.5|996.9|995.9|42
1659939300000|2022-08-08 06:15:00|997.6|996.6|998.1|997.1|998.1|997.1|997.4|996.4|34
1659939600000|2022-08-08 06:20:00|998.2|997.2|998.5|997.5|998.9|997.9|998.2|997.2|30
1659939900000|2022-08-08 06:25:00|998.4|997.4|998.5|997.5|998.5|997.5|998.2|997.2|24
1659940200000|2022-08-08 06:30:00|998.3|997.3|998.4|997.4|998.5|997.5|997.9|996.9|37
1659940500000|2022-08-08 06:35:00|998.5|997.5|997.9|996.9|998.5|997.5|997.8|996.8|108
1659940800000|2022-08-08 06:40:00|998.1|997.1|998|997|998.2|997.2|997.8|996.8|74
1659941100000|2022-08-08 06:45:00|998.3|997.3|997.9|996.9|998.3|997.3|997.7|996.7|139
1659941400000|2022-08-08 06:50:00|998|997|998.4|997.4|998.5|997.5|998|997|54
1659941700000|2022-08-08 06:55:00|998.5|997.5|998.5|997.5|998.8|997.8|998.1|997.1|114
1659942000000|2022-08-08 07:00:00|998.6|997.6|999.9|998.9|1000.1|999.1|998.5|997.5|429
1659942300000|2022-08-08 07:05:00|1000.1|999.1|1000.4|999.4|1000.5|999.5|1000.1|999.1|503
1659942600000|2022-08-08 07:10:00|1000.5|999.5|1000.4|999.4|1001.1|1000.1|1000.4|999.4|408
1659942900000|2022-08-08 07:15:00|1000.5|999.5|1000.3|999.3|1000.6|999.6|999.9|998.9|241
1659943200000|2022-08-08 07:20:00|1000.4|999.4|1000.3|999.3|1000.5|999.5|1000.2|999.2|137
1659943500000|2022-08-08 07:25:00|1000.4|999.4|1000.5|999.5|1000.6|999.6|1000.2|999.2|162
1659943800000|2022-08-08 07:30:00|1000.6|999.6|1000.4|999.4|1000.7|999.7|1000.2|999.2|187
1659944100000|2022-08-08 07:35:00|1000.5|999.5|999.8|998.8|1000.5|999.5|999.7|998.7|113
1659944400000|2022-08-08 07:40:00|999.9|998.9|999.7|998.7|1000|999|999.5|998.5|135
1659944700000|2022-08-08 07:45:00|999.8|998.8|1000|999|1000.1|999.1|999.7|998.7|125
1659945000000|2022-08-08 07:50:00|1000.2|999.2|1000.3|999.3|1000.3|999.3|999.6|998.6|149
1659945300000|2022-08-08 07:55:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000.1|999.1|96
1659945600000|2022-08-08 08:00:00|1000.3|999.3|1000.6|999.6|1000.9|999.9|999.9|998.9|147
1659945900000|2022-08-08 08:05:00|1000.4|999.4|999.4|998.4|1000.5|999.5|999.4|998.4|179
1659946200000|2022-08-08 08:10:00|999.3|998.3|998.9|997.9|999.5|998.5|998.9|997.9|96
1659946500000|2022-08-08 08:15:00|998.7|997.7|998.8|997.8|999.4|998.4|998.7|997.7|114
1659946800000|2022-08-08 08:20:00|998.9|997.9|998.8|997.8|999.4|998.4|998.8|997.8|92
1659947100000|2022-08-08 08:25:00|998.9|997.9|999.3|998.3|999.5|998.5|998.8|997.8|89
1659947400000|2022-08-08 08:30:00|999.4|998.4|999.2|998.2|999.5|998.5|999.2|998.2|54
1659947700000|2022-08-08 08:35:00|999.1|998.1|999|998|999.2|998.2|998.9|997.9|65
1659948000000|2022-08-08 08:40:00|998.9|997.9|999.3|998.3|999.3|998.3|998.9|997.9|61
1659948300000|2022-08-08 08:45:00|999.4|998.4|999.3|998.3|999.4|998.4|999.3|998.3|43
1659948600000|2022-08-08 08:50:00|999.2|998.2|998.9|997.9|999.3|998.3|998.8|997.8|85
1659948900000|2022-08-08 08:55:00|999|998|998.9|997.9|999|998|998.9|997.9|53
1659949200000|2022-08-08 09:00:00|998.8|997.8|999.1|998.1|999.2|998.2|998.6|997.6|77
1659949500000|2022-08-08 09:05:00|999|998|999.3|998.3|999.4|998.4|999|998|79
1659949800000|2022-08-08 09:10:00|999.2|998.2|998.4|997.4|999.3|998.3|998.4|997.4|133
1659950100000|2022-08-08 09:15:00|998.3|997.3|998.8|997.8|998.8|997.8|998|997|247
1659950400000|2022-08-08 09:20:00|998.6|997.6|998.1|997.1|998.6|997.6|998|997|96
1659950700000|2022-08-08 09:25:00|998|997|998.4|997.4|998.6|997.6|998|997|64
1659951000000|2022-08-08 09:30:00|998.3|997.3|998.5|997.5|998.8|997.8|998.3|997.3|105
1659951300000|2022-08-08 09:35:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|42
1659951600000|2022-08-08 09:40:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|44
1659951900000|2022-08-08 09:45:00|998.6|997.6|998.6|997.6|998.9|997.9|998.5|997.5|80
1659952200000|2022-08-08 09:50:00|998.5|997.5|999.1|998.1|999.1|998.1|998.5|997.5|68
1659952500000|2022-08-08 09:55:00|999.2|998.2|999.1|998.1|999.4|998.4|999|998|79
1659952800000|2022-08-08 10:00:00|999.2|998.2|999.4|998.4|999.4|998.4|998.9|997.9|95
1659953100000|2022-08-08 10:05:00|999.3|998.3|999.7|998.7|999.7|998.7|999.3|998.3|105
1659953400000|2022-08-08 10:10:00|999.6|998.6|999.7|998.7|999.7|998.7|999.4|998.4|58
1659953700000|2022-08-08 10:15:00|999.6|998.6|999.9|998.9|1000|999|999.6|998.6|24
1659954000000|2022-08-08 10:20:00|999.8|998.8|999.6|998.6|1000|999|999.6|998.6|49
1659954300000|2022-08-08 10:25:00|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|1
1659954600000|2022-08-08 10:30:00|999.8|998.8|1000|999|1000|999|999.7|998.7|22
1659954900000|2022-08-08 10:35:00|999.9|998.9|1000.4|999.4|1000.4|999.4|999.9|998.9|39
1659955200000|2022-08-08 10:40:00|1000.5|999.5|1001.3|1000.3|1001.4|1000.4|1000.4|999.4|183
1659955500000|2022-08-08 10:45:00|1001.4|1000.4|1001.5|1000.5|1001.5|1000.5|1001.3|1000.3|55
1659955800000|2022-08-08 10:50:00|1001.4|1000.4|1001|1000|1001.4|1000.4|1001|1000|148
1659956100000|2022-08-08 10:55:00|1001.1|1000.1|1001.4|1000.4|1001.5|1000.5|1001.1|1000.1|40
1659956400000|2022-08-08 11:00:00|1001.5|1000.5|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|74
1659956700000|2022-08-08 11:05:00|1001.2|1000.2|1001.3|1000.3|1001.3|1000.3|1001.1|1000.1|23
1659957000000|2022-08-08 11:10:00|1001.4|1000.4|1001.3|1000.3|1001.4|1000.4|1001.2|1000.2|13
1659957300000|2022-08-08 11:15:00|1001|1000|1001|1000|1001.1|1000.1|1001|1000|5
1659957600000|2022-08-08 11:20:00|1000.9|999.9|1001.1|1000.1|1001.1|1000.1|1000.9|999.9|49
1659957900000|2022-08-08 11:25:00|1001|1000|1001.2|1000.2|1001.4|1000.4|1001|1000|83
1659958200000|2022-08-08 11:30:00|1001.3|1000.3|1001.2|1000.2|1001.4|1000.4|1001.1|1000.1|114
1659958500000|2022-08-08 11:35:00|1001.3|1000.3|1001.2|1000.2|1001.3|1000.3|1001.1|1000.1|42
1659958800000|2022-08-08 11:40:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|112
1659959100000|2022-08-08 11:45:00|1001.4|1000.4|1001.6|1000.6|1001.6|1000.6|1001.4|1000.4|137
1659959400000|2022-08-08 11:50:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.5|1000.5|117
1659959700000|2022-08-08 11:55:00|1002|1001|1002.3|1001.3|1002.3|1001.3|1002|1001|146
1659960000000|2022-08-08 12:00:00|1002.4|1001.4|1002.5|1001.5|1002.7|1001.7|1002.2|1001.2|377
1659960300000|2022-08-08 12:05:00|1002.6|1001.6|1001.7|1000.7|1002.7|1001.7|1001.7|1000.7|376
1659960600000|2022-08-08 12:10:00|1001.8|1000.8|1001.9|1000.9|1002.2|1001.2|1001.5|1000.5|263
1659960900000|2022-08-08 12:15:00|1001.8|1000.8|1001.8|1000.8|1002.1|1001.1|1001.8|1000.8|98
1659961200000|2022-08-08 12:20:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1001.9|1000.9|36
1659961500000|2022-08-08 12:25:00|1002.5|1001.5|1003|1002|1003.2|1002.2|1002.5|1001.5|112
1659961800000|2022-08-08 12:30:00|1003.1|1002.1|1003.1|1002.1|1003.2|1002.2|1002.7|1001.7|255
1659962100000|2022-08-08 12:35:00|1003.2|1002.2|1003|1002|1003.4|1002.4|1002.9|1001.9|120
1659962400000|2022-08-08 12:40:00|1003.1|1002.1|1003.2|1002.2|1003.3|1002.3|1003|1002|136
1659962700000|2022-08-08 12:45:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1002.9|1001.9|101
1659963000000|2022-08-08 12:50:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.4|1002.4|115
1659963300000|2022-08-08 12:55:00|1003.7|1002.7|1003.8|1002.8|1004|1003|1003.6|1002.6|172
1659963600000|2022-08-08 13:00:00|1003.7|1002.7|1001.9|1000.9|1003.7|1002.7|1001.9|1000.9|318
1659963900000|2022-08-08 13:05:00|1001.5|1000.5|1001.3|1000.3|1001.6|1000.6|1001.1|1000.1|211
1659964200000|2022-08-08 13:10:00|1001.4|1000.4|1001.1|1000.1|1001.6|1000.6|1001|1000|92
1659964500000|2022-08-08 13:15:00|1001.3|1000.3|1001.9|1000.9|1002|1001|1001.2|1000.2|161
1659964800000|2022-08-08 13:20:00|1002.1|1001.1|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|140
1659965100000|2022-08-08 13:25:00|1002.2|1001.2|1001.9|1000.9|1002.2|1001.2|1001.6|1000.6|465
1659965400000|2022-08-08 13:30:00|1001.6|1001.1|1004.1|1003.6|1004.3|1003.8|1001|1000.5|5963
1659965700000|2022-08-08 13:35:00|1004.2|1003.7|1004.6|1004.1|1005.9|1005.4|1003.4|1002.9|4090
1659966000000|2022-08-08 13:40:00|1004.7|1004.2|1006.5|1006|1006.5|1006|1004.2|1003.7|1799
1659966300000|2022-08-08 13:45:00|1006.4|1005.9|1006.2|1005.7|1006.8|1006.3|1005.1|1004.6|2126
1659966600000|2022-08-08 13:50:00|1006.1|1005.6|1006.2|1005.7|1006.9|1006.4|1005.6|1005.1|2754
1659966900000|2022-08-08 13:55:00|1006.3|1005.8|1006.2|1005.7|1006.6|1006.1|1005.6|1005.1|2283
1659967200000|2022-08-08 14:00:00|1006.3|1005.8|1006|1005.5|1006.8|1006.3|1005.9|1005.4|1778
1659967500000|2022-08-08 14:05:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005|1004.5|853
1659967800000|2022-08-08 14:10:00|1005.4|1004.9|1005.1|1004.6|1005.9|1005.4|1004.8|1004.3|867
1659968100000|2022-08-08 14:15:00|1005|1004.5|1005.2|1004.7|1005.8|1005.3|1005|1004.5|783
1659968400000|2022-08-08 14:20:00|1005.4|1004.9|1005.2|1004.7|1005.6|1005.1|1005|1004.5|634
1659968700000|2022-08-08 14:25:00|1005.1|1004.6|1004.8|1004.3|1005.2|1004.7|1003.8|1003.3|1059
1659969000000|2022-08-08 14:30:00|1004.7|1004.2|1004.2|1003.7|1005|1004.5|1004.1|1003.6|743
1659969300000|2022-08-08 14:35:00|1004.3|1003.8|1004.5|1004|1004.9|1004.4|1004|1003.5|848
1659969600000|2022-08-08 14:40:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.3|1003.8|828
1659969900000|2022-08-08 14:45:00|1005.2|1004.7|1003.7|1003.2|1005.2|1004.7|1003.5|1003|1147
1659970200000|2022-08-08 14:50:00|1003.6|1003.1|1004.8|1004.3|1004.8|1004.3|1003.5|1003|779
1659970500000|2022-08-08 14:55:00|1004.7|1004.2|1004.1|1003.6|1005|1004.5|1004|1003.5|920
1659970800000|2022-08-08 15:00:00|1004.2|1003.7|1004.7|1004.2|1004.8|1004.3|1004.2|1003.7|1050
1659971100000|2022-08-08 15:05:00|1004.6|1004.1|1004.7|1004.2|1005.2|1004.7|1004.5|1004|1093
1659971400000|2022-08-08 15:10:00|1004.8|1004.3|1004.7|1004.2|1004.9|1004.4|1004.1|1003.6|1120
1659971700000|2022-08-08 15:15:00|1004.6|1004.1|1003.4|1002.9|1004.6|1004.1|1003.1|1002.6|718
1659972000000|2022-08-08 15:20:00|1003.3|1002.8|1004|1003.5|1004.4|1003.9|1003.3|1002.8|675
1659972300000|2022-08-08 15:25:00|1004.1|1003.6|1004.4|1003.9|1004.4|1003.9|1003.8|1003.3|386
1659972600000|2022-08-08 15:30:00|1004.3|1003.8|1004.1|1003.6|1004.9|1004.4|1003.9|1003.4|751
1659972900000|2022-08-08 15:35:00|1004|1003.5|1002.1|1001.6|1004.2|1003.7|1002|1001.5|860
1659973200000|2022-08-08 15:40:00|1002|1001.5|1001|1000.5|1002.4|1001.9|1000.8|1000.3|671
1659973500000|2022-08-08 15:45:00|1001.1|1000.6|1000.5|1000|1001.3|1000.8|1000.3|999.8|593
1659973800000|2022-08-08 15:50:00|1000.6|1000.1|1001.7|1001.2|1001.8|1001.3|1000.6|1000.1|330
1659974100000|2022-08-08 15:55:00|1001.8|1001.3|1001.6|1001.1|1002|1001.5|1001.5|1001|693
1659974400000|2022-08-08 16:00:00|1001.5|1001|1002|1001.5|1002.2|1001.7|1001.5|1001|444
1659974700000|2022-08-08 16:05:00|1001.8|1001.3|1001|1000.5|1002.1|1001.6|1000.8|1000.3|704
1659975000000|2022-08-08 16:10:00|1001.1|1000.6|1000.7|1000.2|1001.6|1001.1|1000.3|999.8|364
1659975300000|2022-08-08 16:15:00|1000.9|1000.4|999.6|999.1|1000.9|1000.4|999.2|998.7|1102
1659975600000|2022-08-08 16:20:00|999.7|999.2|1000.7|1000.2|1001|1000.5|999.6|999.1|583
1659975900000|2022-08-08 16:25:00|1000.8|1000.3|1000.2|999.7|1001.1|1000.6|1000|999.5|428
1659976200000|2022-08-08 16:30:00|1000.1|999.6|1000.1|999.6|1000.5|1000|1000|999.5|758
1659976500000|2022-08-08 16:35:00|1000|999.5|999.4|998.9|1000|999.5|998.8|998.3|840
1659976800000|2022-08-08 16:40:00|999.5|999|1000.2|999.7|1000.3|999.8|999.2|998.7|369
1659977100000|2022-08-08 16:45:00|1000.3|999.8|1000.8|1000.3|1000.8|1000.3|1000.2|999.7|402
1659977400000|2022-08-08 16:50:00|1000.9|1000.4|1001.1|1000.6|1001.3|1000.8|1000.7|1000.2|279
1659977700000|2022-08-08 16:55:00|1001|1000.5|1000.9|1000.4|1001.1|1000.6|1000.5|1000|281
1659978000000|2022-08-08 17:00:00|1000.8|1000.3|1000.5|1000|1000.9|1000.4|1000.5|1000|229
1659978300000|2022-08-08 17:05:00|1000.4|999.9|1001|1000.5|1001.4|1000.9|1000.4|999.9|238
1659978600000|2022-08-08 17:10:00|1000.9|1000.4|1001.4|1000.9|1001.6|1001.1|1000.8|1000.3|171
1659978900000|2022-08-08 17:15:00|1001.3|1000.8|1001.5|1001|1001.8|1001.3|1001.3|1000.8|206
1659979200000|2022-08-08 17:20:00|1001.4|1000.9|1001.5|1001|1001.5|1001|1000.8|1000.3|175
1659979500000|2022-08-08 17:25:00|1001.4|1000.9|1000.9|1000.4|1001.5|1001|1000.9|1000.4|186
1659979800000|2022-08-08 17:30:00|1000.8|1000.3|1001.3|1000.8|1001.5|1001|1000.7|1000.2|144
1659980100000|2022-08-08 17:35:00|1001.4|1000.9|1000.9|1000.4|1001.4|1000.9|1000.7|1000.2|290
1659980400000|2022-08-08 17:40:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000.7|1000.2|284
1659980700000|2022-08-08 17:45:00|1001.4|1000.9|1001.3|1000.8|1001.7|1001.2|1001.2|1000.7|118
1659981000000|2022-08-08 17:50:00|1001.2|1000.7|1001.6|1001.1|1001.6|1001.1|1001.1|1000.6|127
1659981300000|2022-08-08 17:55:00|1001.5|1001|1001.9|1001.4|1002|1001.5|1001.5|1001|164
1659981600000|2022-08-08 18:00:00|1001.8|1001.3|1000.3|999.8|1001.8|1001.3|1000.3|999.8|278
1659981900000|2022-08-08 18:05:00|1000.2|999.7|1001.1|1000.6|1001.2|1000.7|999.7|999.2|485
1659982200000|2022-08-08 18:10:00|1001|1000.5|1000.3|999.8|1001.2|1000.7|1000.3|999.8|274
1659982500000|2022-08-08 18:15:00|1000.5|1000|1000|999.5|1000.5|1000|999.5|999|425
1659982800000|2022-08-08 18:20:00|1000.1|999.6|999.9|999.4|1000.1|999.6|999.8|999.3|341
1659983100000|2022-08-08 18:25:00|999.8|999.3|999.9|999.4|1000.1|999.6|999.5|999|253
1659983400000|2022-08-08 18:30:00|1000|999.5|1000.1|999.6|1000.1|999.6|999.6|999.1|193
1659983700000|2022-08-08 18:35:00|1000|999.5|999.5|999|1000|999.5|999.3|998.8|300
1659984000000|2022-08-08 18:40:00|999.6|999.1|999.5|999|999.9|999.4|999.4|998.9|261
1659984300000|2022-08-08 18:45:00|999.6|999.1|999.5|999|999.8|999.3|999.2|998.7|448
1659984600000|2022-08-08 18:50:00|999.6|999.1|999|998.5|999.6|999.1|998.9|998.4|390
1659984900000|2022-08-08 18:55:00|999.1|998.6|999.7|999.2|999.9|999.4|999.1|998.6|348
1659985200000|2022-08-08 19:00:00|999.6|999.1|999.8|999.3|1000|999.5|999.5|999|428
1659985500000|2022-08-08 19:05:00|999.9|999.4|1000.1|999.6|1000.1|999.6|999.7|999.2|225
1659985800000|2022-08-08 19:10:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|999.7|999.2|451
1659986100000|2022-08-08 19:15:00|1000|999.5|999.6|999.1|1000|999.5|998.9|998.4|888
1659986400000|2022-08-08 19:20:00|999.7|999.2|1000.3|999.8|1000.5|1000|999.6|999.1|492
1659986700000|2022-08-08 19:25:00|1000.2|999.7|1000.2|999.7|1000.6|1000.1|1000.1|999.6|445
1659987000000|2022-08-08 19:30:00|1000.1|999.6|1000.3|999.8|1000.4|999.9|999.7|999.2|338
1659987300000|2022-08-08 19:35:00|1000.2|999.7|1000.6|1000.1|1000.6|1000.1|1000.2|999.7|388
1659987600000|2022-08-08 19:40:00|1000.7|1000.2|1001.3|1000.8|1001.4|1000.9|1000.6|1000.1|681
1659987900000|2022-08-08 19:45:00|1001.4|1000.9|1000.6|1000.1|1001.4|1000.9|1000.6|1000.1|751
1659988200000|2022-08-08 19:50:00|1000.7|1000.2|1000.9|1000.4|1001|1000.5|1000.4|999.9|1172
1659988500000|2022-08-08 19:55:00|1001|1000.5|1000.8|1000.3|1001.2|1000.7|1000.4|999.9|5215
1659988800000|2022-08-08 20:00:00|1001.1|1000.1|1001.9|1000.9|1002.1|1001.1|1001|1000|779
1659989100000|2022-08-08 20:05:00|1001.8|1000.8|1002|1001|1002.1|1001.1|1001.8|1000.8|114
1659989400000|2022-08-08 20:10:00|1001.9|1000.9|1001.9|1000.9|1002.2|1001.2|1001.9|1000.9|66
1659990000000|2022-08-08 20:20:00|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|20
1659990300000|2022-08-08 20:25:00|1002|1001|1002|1001|1002.1|1001.1|1002|1001|16
1659990600000|2022-08-08 20:30:00|1002.2|1001.2|1002.3|1001.3|1002.3|1001.3|1002.2|1001.2|25
1659990900000|2022-08-08 20:35:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002.2|1001.2|9
1659991200000|2022-08-08 20:40:00|||||||||2
1659991500000|2022-08-08 20:45:00|1002|1001|1002.6|1001.6|1002.9|1001.9|1001.8|1000.8|217
1659991800000|2022-08-08 20:50:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1002.2|1001.2|119
1659992100000|2022-08-08 20:55:00|1002.8|1001.8|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|29
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|1002.7|1000.7|1003.4|1001.4|1002.6|1000.6|0
1659996300000|2022-08-08 22:05:00|1002.6|1000.6|1002.4|1000.4|1002.6|1000.6|1002.3|1000.3|0
1659996600000|2022-08-08 22:10:00|1002.5|1000.5|1002.6|1000.6|1002.9|1000.9|1002.5|1000.5|0
1659996900000|2022-08-08 22:15:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|0
1659997200000|2022-08-08 22:20:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.3|1000.3|0
1659997500000|2022-08-08 22:25:00|1002.4|1000.4|1002.5|1000.5|1002.6|1000.6|1002.4|1000.4|0
1659997800000|2022-08-08 22:30:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|0
1659998100000|2022-08-08 22:35:00|1002.5|1000.5|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|0
1659998400000|2022-08-08 22:40:00|1002.3|1000.3|1002.3|1000.3|1002.4|1000.4|1002.2|1000.2|0
1659998700000|2022-08-08 22:45:00|1002.2|1000.2|1002.3|1000.3|1002.5|1000.5|1002.2|1000.2|0
1659999000000|2022-08-08 22:50:00|1002.4|1000.4|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1659999300000|2022-08-08 22:55:00|1002.4|1000.4|1002.3|1000.3|1002.4|1000.4|1002.3|1000.3|0
1659999600000|2022-08-08 23:00:00|1002.4|1000.4|1002|1000|1002.4|1000.4|1001.9|999.9|0
1659999900000|2022-08-08 23:05:00|1002.2|1000.2|1003|1001|1003.1|1001.1|1002.2|1000.2|0
1660000200000|2022-08-08 23:10:00|1002.9|1000.9|1003.8|1001.8|1004|1002|1002.9|1000.9|0
1660000500000|2022-08-08 23:15:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|0
1660000800000|2022-08-08 23:20:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.5|1001.5|0
1660001100000|2022-08-08 23:25:00|1003.8|1001.8|1003.9|1001.9|1003.9|1001.9|1003.7|1001.7|0
1660001400000|2022-08-08 23:30:00|1003.8|1001.8|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|0
1660001700000|2022-08-08 23:35:00|1004|1002|1004.3|1002.3|1004.5|1002.5|1003.8|1001.8|0
1660002000000|2022-08-08 23:40:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004|1002|0
1660002300000|2022-08-08 23:45:00|1004|1002|1004|1002|1004.3|1002.3|1003.7|1001.7|0
1660002600000|2022-08-08 23:50:00|1003.9|1001.9|1003.7|1001.7|1004|1002|1003.7|1001.7|0
1660002900000|2022-08-08 23:55:00|1003.8|1001.8|1003.8|1001.8|1003.9|1001.9|1003.7|1001.7|0
1660003200000|2022-08-09 00:00:00|1003.7|1001.7|1002.4|1001.4|1004.1|1003.1|1002.2|1001.2|8
1660003500000|2022-08-09 00:05:00|1002.3|1001.3|1002.4|1001.4|1002.4|1001.4|1002.1|1001.1|18
1660003800000|2022-08-09 00:10:00|1002.2|1001.2|1002.8|1001.8|1002.8|1001.8|1002.2|1001.2|3
1660004100000|2022-08-09 00:15:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.7|1001.7|16
1660004400000|2022-08-09 00:20:00|1003.3|1002.3|1002.7|1001.7|1003.3|1002.3|1002.7|1001.7|10
1660004700000|2022-08-09 00:25:00|1002.5|1001.5|1002.6|1001.6|1002.6|1001.6|1002.2|1001.2|10
1660005000000|2022-08-09 00:30:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.3|1001.3|12
1660005900000|2022-08-09 00:45:00|1001.8|1000.8|1001.7|1000.7|1001.8|1000.8|1001.2|1000.2|28
1660006500000|2022-08-09 00:55:00|1001.6|1000.6|1001.7|1000.7|1001.8|1000.8|1001.6|1000.6|53
1660006800000|2022-08-09 01:00:00|1001.9|1000.9|1001.8|1000.8|1002|1001|1001.6|1000.6|94
1660007100000|2022-08-09 01:05:00|1002|1001|1001.5|1000.5|1002.2|1001.2|1001.1|1000.1|101
1660007400000|2022-08-09 01:10:00|1001.4|1000.4|1002|1001|1002|1001|1001.2|1000.2|26
1660007700000|2022-08-09 01:15:00|1002.1|1001.1|1002.4|1001.4|1002.6|1001.6|1001.8|1000.8|39
1660008000000|2022-08-09 01:20:00|1002.3|1001.3|1001.8|1000.8|1002.5|1001.5|1001.5|1000.5|7
1660008300000|2022-08-09 01:25:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.4|1000.4|15
1660008600000|2022-08-09 01:30:00|1001.8|1000.8|1002|1001|1002.6|1001.6|1001.4|1000.4|18
1660008900000|2022-08-09 01:35:00|1001.9|1000.9|1001.2|1000.2|1002|1001|1001.2|1000.2|26
1660009200000|2022-08-09 01:40:00|1001.3|1000.3|1000.3|999.3|1001.3|1000.3|1000|999|33
1660009500000|2022-08-09 01:45:00|999.7|998.7|999.9|998.9|1000.2|999.2|999.7|998.7|13
1660009800000|2022-08-09 01:50:00|999.2|998.2|998.6|997.6|999.5|998.5|997.9|996.9|134
1660010100000|2022-08-09 01:55:00|998.3|997.3|998.4|997.4|998.4|997.4|997.3|996.3|210
1660010400000|2022-08-09 02:00:00|998.8|997.8|998.8|997.8|999.4|998.4|998.6|997.6|23
1660010700000|2022-08-09 02:05:00|999.2|998.2|1000.5|999.5|1000.5|999.5|999.1|998.1|45
1660011000000|2022-08-09 02:10:00|1000.8|999.8|1000|999|1001|1000|1000|999|36
1660011300000|2022-08-09 02:15:00|999.9|998.9|1000.6|999.6|1000.7|999.7|999.6|998.6|27
1660011600000|2022-08-09 02:20:00|1000.8|999.8|1000.9|999.9|1001.1|1000.1|1000.6|999.6|27
1660011900000|2022-08-09 02:25:00|1001.2|1000.2|1000.8|999.8|1001.5|1000.5|1000.8|999.8|34
1660012200000|2022-08-09 02:30:00|1000.9|999.9|1000.1|999.1|1001.2|1000.2|1000.1|999.1|27
1660012500000|2022-08-09 02:35:00|1000.3|999.3|1000.5|999.5|1000.7|999.7|1000.2|999.2|92
1660012800000|2022-08-09 02:40:00|1000.6|999.6|1000.9|999.9|1001.2|1000.2|1000.5|999.5|70
1660013100000|2022-08-09 02:45:00|1001|1000|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|21
1660013400000|2022-08-09 02:50:00|1001.3|1000.3|1001.6|1000.6|1001.8|1000.8|1001.3|1000.3|46
1660013700000|2022-08-09 02:55:00|1001.7|1000.7|1002|1001|1002.2|1001.2|1001.7|1000.7|79
1660014000000|2022-08-09 03:00:00|1002.2|1001.2|1002.2|1001.2|1002.4|1001.4|1001.9|1000.9|17
1660014300000|2022-08-09 03:05:00|1002.1|1001.1|1002.5|1001.5|1002.5|1001.5|1002.1|1001.1|35
1660014600000|2022-08-09 03:10:00|1002.6|1001.6|1007|1006|1007|1006|1002.6|1001.6|131
1660014900000|2022-08-09 03:15:00|1007.1|1006.1|1007.6|1006.6|1008.4|1007.4|1007.1|1006.1|292
1660015200000|2022-08-09 03:20:00|1007.8|1006.8|1009.5|1008.5|1009.5|1008.5|1007.8|1006.8|169
1660015500000|2022-08-09 03:25:00|1009.6|1008.6|1009|1008|1009.6|1008.6|1008.5|1007.5|41
1660015800000|2022-08-09 03:30:00|1008.8|1007.8|1010.3|1009.3|1010.3|1009.3|1008.8|1007.8|79
1660016100000|2022-08-09 03:35:00|1010.2|1009.2|1009.8|1008.8|1010.4|1009.4|1009.7|1008.7|54
1660016400000|2022-08-09 03:40:00|1009.7|1008.7|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|173
1660016700000|2022-08-09 03:45:00|1010.4|1009.4|1010.1|1009.1|1010.6|1009.6|1010.1|1009.1|55
1660017000000|2022-08-09 03:50:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|19
1660017300000|2022-08-09 03:55:00|1010.4|1009.4|1009.6|1008.6|1010.4|1009.4|1009.6|1008.6|91
1660017600000|2022-08-09 04:00:00|1010.1|1009.1|1009.7|1008.7|1010.1|1009.1|1009.7|1008.7|11
1660017900000|2022-08-09 04:05:00|1010|1009|1010.2|1009.2|1010.2|1009.2|1010|1009|28
1660018200000|2022-08-09 04:10:00|1010.4|1009.4|1010.2|1009.2|1010.4|1009.4|1010.2|1009.2|57
1660018500000|2022-08-09 04:15:00|1009.8|1008.8|1009.9|1008.9|1009.9|1008.9|1009.7|1008.7|10
1660018800000|2022-08-09 04:20:00|1010.2|1009.2|1010.1|1009.1|1010.4|1009.4|1010.1|1009.1|64
1660019100000|2022-08-09 04:25:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|3
1660019700000|2022-08-09 04:35:00|1009.8|1008.8|1009.6|1008.6|1009.8|1008.8|1009.6|1008.6|5
1660020000000|2022-08-09 04:40:00|1009.8|1008.8|1009.7|1008.7|1009.8|1008.8|1009.7|1008.7|8
1660020300000|2022-08-09 04:45:00|1009.6|1008.6|1009.7|1008.7|1009.8|1008.8|1009.6|1008.6|16
1660020600000|2022-08-09 04:50:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.8|1008.8|8
1660021200000|2022-08-09 05:00:00|1009.9|1008.9|1007|1006|1009.9|1008.9|1007|1006|56
1660021500000|2022-08-09 05:05:00|1006.8|1005.8|1007.6|1006.6|1007.8|1006.8|1006.8|1005.8|67
1660021800000|2022-08-09 05:10:00|1007.8|1006.8|1008.1|1007.1|1008.2|1007.2|1007.2|1006.2|21
1660022100000|2022-08-09 05:15:00|1007.5|1006.5|1007.4|1006.4|1007.7|1006.7|1007.3|1006.3|9
1660022400000|2022-08-09 05:20:00|1007.2|1006.2|1007.1|1006.1|1007.3|1006.3|1006.8|1005.8|14
1660022700000|2022-08-09 05:25:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1
1660023000000|2022-08-09 05:30:00|1007.2|1006.2|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|23
1660023300000|2022-08-09 05:35:00|1006.5|1005.5|1006|1005|1007|1006|1005.8|1004.8|58
1660023600000|2022-08-09 05:40:00|1006.1|1005.1|1006.5|1005.5|1006.8|1005.8|1006.1|1005.1|25
1660023900000|2022-08-09 05:45:00|1006.7|1005.7|1006.8|1005.8|1006.9|1005.9|1006.2|1005.2|12
1660024200000|2022-08-09 05:50:00|1006.5|1005.5|1006.6|1005.6|1006.8|1005.8|1006.4|1005.4|22
1660024500000|2022-08-09 05:55:00|1006.5|1005.5|1006.3|1005.3|1006.6|1005.6|1006.1|1005.1|22
1660024800000|2022-08-09 06:00:00|1006.4|1005.4|1005.8|1004.8|1006.7|1005.7|1005.8|1004.8|75
1660025100000|2022-08-09 06:05:00|1005.7|1004.7|1005.2|1004.2|1006.1|1005.1|1005.1|1004.1|38
1660025400000|2022-08-09 06:10:00|1005.5|1004.5|1005.9|1004.9|1006|1005|1005.5|1004.5|22
1660025700000|2022-08-09 06:15:00|1005.7|1004.7|1006.1|1005.1|1006.1|1005.1|1005.7|1004.7|59
1660026000000|2022-08-09 06:20:00|1006|1005|1005.4|1004.4|1006|1005|1005.3|1004.3|45
1660026300000|2022-08-09 06:25:00|1005.3|1004.3|1005|1004|1005.6|1004.6|1005|1004|62
1660026600000|2022-08-09 06:30:00|1004.9|1003.9|1005.1|1004.1|1005.7|1004.7|1004.8|1003.8|48
1660026900000|2022-08-09 06:35:00|1005|1004|1005.4|1004.4|1005.4|1004.4|1005|1004|65
1660027200000|2022-08-09 06:40:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005.2|1004.2|53
1660027500000|2022-08-09 06:45:00|1005.5|1004.5|1005.5|1004.5|1005.8|1004.8|1005.4|1004.4|64
1660027800000|2022-08-09 06:50:00|1005.6|1004.6|1005.9|1004.9|1005.9|1004.9|1005.4|1004.4|35
1660028100000|2022-08-09 06:55:00|1006.1|1005.1|1006.1|1005.1|1006.3|1005.3|1005.8|1004.8|39
1660028400000|2022-08-09 07:00:00|1006.2|1005.2|1006.1|1005.1|1006.5|1005.5|1006|1005|148
1660028700000|2022-08-09 07:05:00|1006.2|1005.2|1006.4|1005.4|1007.1|1006.1|1006.2|1005.2|132
1660029000000|2022-08-09 07:10:00|1006.5|1005.5|1005.7|1004.7|1006.7|1005.7|1005.7|1004.7|140
1660029300000|2022-08-09 07:15:00|1005.9|1004.9|1005.2|1004.2|1005.9|1004.9|1005.2|1004.2|35
1660029600000|2022-08-09 07:20:00|1005.1|1004.1|1004.1|1003.1|1005.3|1004.3|1003.8|1002.8|149
1660029900000|2022-08-09 07:25:00|1004.3|1003.3|1004.3|1003.3|1004.5|1003.5|1004.1|1003.1|42
1660030200000|2022-08-09 07:30:00|1004.4|1003.4|1005.3|1004.3|1005.3|1004.3|1004.4|1003.4|62
1660030500000|2022-08-09 07:35:00|1005|1004|1004.5|1003.5|1005|1004|1004.1|1003.1|33
1660030800000|2022-08-09 07:40:00|1004.6|1003.6|1004.3|1003.3|1004.8|1003.8|1004.3|1003.3|57
1660031100000|2022-08-09 07:45:00|1004.4|1003.4|1004.5|1003.5|1004.7|1003.7|1004.4|1003.4|79
1660031400000|2022-08-09 07:50:00|1004.6|1003.6|1004.4|1003.4|1004.7|1003.7|1004.3|1003.3|107
1660031700000|2022-08-09 07:55:00|1004.5|1003.5|1005.4|1004.4|1005.4|1004.4|1004.3|1003.3|103
1660032000000|2022-08-09 08:00:00|1005.3|1004.3|1004.9|1003.9|1005.4|1004.4|1004.8|1003.8|246
1660032300000|2022-08-09 08:05:00|1005|1004|1004.5|1003.5|1005|1004|1004.2|1003.2|259
1660032600000|2022-08-09 08:10:00|1004.3|1003.3|1005.2|1004.2|1005.2|1004.2|1004.3|1003.3|111
1660032900000|2022-08-09 08:15:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|104
1660033200000|2022-08-09 08:20:00|1005.8|1004.8|1006.5|1005.5|1006.5|1005.5|1005.7|1004.7|129
1660033500000|2022-08-09 08:25:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1006.2|1005.2|93
1660033800000|2022-08-09 08:30:00|1006.5|1005.5|1006.5|1005.5|1006.6|1005.6|1006.4|1005.4|58
1660034100000|2022-08-09 08:35:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1006.2|1005.2|86
1660034400000|2022-08-09 08:40:00|1006.5|1005.5|1006.7|1005.7|1006.8|1005.8|1006.5|1005.5|32
1660034700000|2022-08-09 08:45:00|1006.4|1005.4|1006.3|1005.3|1006.8|1005.8|1006.3|1005.3|24
1660035000000|2022-08-09 08:50:00|1006.2|1005.2|1006.1|1005.1|1006.4|1005.4|1006.1|1005.1|20
1660035300000|2022-08-09 08:55:00|1006.2|1005.2|1006.5|1005.5|1006.5|1005.5|1006.2|1005.2|39
1660035600000|2022-08-09 09:00:00|1006.4|1005.4|1006.9|1005.9|1006.9|1005.9|1006.3|1005.3|39
1660035900000|2022-08-09 09:05:00|1007|1006|1007|1006|1007.1|1006.1|1007|1006|43
1660036200000|2022-08-09 09:10:00|1006.9|1005.9|1006.9|1005.9|1007.1|1006.1|1006.8|1005.8|49
1660036500000|2022-08-09 09:15:00|1007|1006|1006.7|1005.7|1007|1006|1006.5|1005.5|152
1660036800000|2022-08-09 09:20:00|1006.8|1005.8|1006.2|1005.2|1006.8|1005.8|1006.2|1005.2|68
1660037100000|2022-08-09 09:25:00|1006.3|1005.3|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|81
1660037400000|2022-08-09 09:30:00|1005.7|1004.7|1005.8|1004.8|1005.9|1004.9|1005.6|1004.6|36
1660037700000|2022-08-09 09:35:00|1005.9|1004.9|1005.9|1004.9|1006.1|1005.1|1005.9|1004.9|65
1660038000000|2022-08-09 09:40:00|1005.8|1004.8|1005.6|1004.6|1005.8|1004.8|1005.4|1004.4|146
1660038300000|2022-08-09 09:45:00|1005.5|1004.5|1006|1005|1006|1005|1005.5|1004.5|56
1660038600000|2022-08-09 09:50:00|1006.1|1005.1|1005.7|1004.7|1006.1|1005.1|1005.6|1004.6|62
1660038900000|2022-08-09 09:55:00|1005.6|1004.6|1005.4|1004.4|1005.6|1004.6|1005.2|1004.2|52
1660039200000|2022-08-09 10:00:00|1005.5|1004.5|1005.5|1004.5|1005.7|1004.7|1005.4|1004.4|39
1660039500000|2022-08-09 10:05:00|1005.6|1004.6|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|45
1660039800000|2022-08-09 10:10:00|1004.8|1003.8|1003.9|1002.9|1004.8|1003.8|1003.9|1002.9|124
1660040100000|2022-08-09 10:15:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.4|1002.4|203
1660040400000|2022-08-09 10:20:00|1003.8|1002.8|1003.5|1002.5|1003.8|1002.8|1002.8|1001.8|257
1660040700000|2022-08-09 10:25:00|1003.3|1002.3|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|116
1660041000000|2022-08-09 10:30:00|1003.1|1002.1|1003.1|1002.1|1003.4|1002.4|1003|1002|88
1660041300000|2022-08-09 10:35:00|1003.2|1002.2|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|194
1660041600000|2022-08-09 10:40:00|1003.3|1002.3|1003|1002|1003.6|1002.6|1002.9|1001.9|69
1660041900000|2022-08-09 10:45:00|1002.9|1001.9|1003|1002|1003.3|1002.3|1002.6|1001.6|81
1660042200000|2022-08-09 10:50:00|1002.9|1001.9|1003|1002|1003.1|1002.1|1002.7|1001.7|182
1660042500000|2022-08-09 10:55:00|1002.9|1001.9|1003.5|1002.5|1003.5|1002.5|1002.9|1001.9|62
1660042800000|2022-08-09 11:00:00|1003.6|1002.6|1004|1003|1004.1|1003.1|1003.4|1002.4|218
1660043100000|2022-08-09 11:05:00|1003.9|1002.9|1003.5|1002.5|1003.9|1002.9|1003.5|1002.5|99
1660043400000|2022-08-09 11:10:00|1003.4|1002.4|1003.7|1002.7|1003.7|1002.7|1003.4|1002.4|35
1660043700000|2022-08-09 11:15:00|1003.5|1002.5|1003.4|1002.4|1003.6|1002.6|1003.3|1002.3|30
1660044000000|2022-08-09 11:20:00|1003.6|1002.6|1003.3|1002.3|1003.7|1002.7|1003.2|1002.2|57
1660044300000|2022-08-09 11:25:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1002.8|1001.8|42
1660044600000|2022-08-09 11:30:00|1002.8|1001.8|1003.6|1002.6|1003.6|1002.6|1002.8|1001.8|52
1660044900000|2022-08-09 11:35:00|1003.7|1002.7|1003.2|1002.2|1003.8|1002.8|1003.1|1002.1|41
1660045200000|2022-08-09 11:40:00|1003|1002|1002.3|1001.3|1003.1|1002.1|1002.1|1001.1|109
1660045500000|2022-08-09 11:45:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002|1001|88
1660045800000|2022-08-09 11:50:00|1002.2|1001.2|1002.5|1001.5|1002.6|1001.6|1002.2|1001.2|148
1660046100000|2022-08-09 11:55:00|1002.6|1001.6|1002.3|1001.3|1002.8|1001.8|1002.3|1001.3|63
1660046400000|2022-08-09 12:00:00|1002.4|1001.4|1002.7|1001.7|1003|1002|1002.3|1001.3|80
1660046700000|2022-08-09 12:05:00|1002.6|1001.6|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|122
1660047000000|2022-08-09 12:10:00|1002.5|1001.5|1002.5|1001.5|1002.6|1001.6|1002.1|1001.1|118
1660047300000|2022-08-09 12:15:00|1002.7|1001.7|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|76
1660047600000|2022-08-09 12:20:00|1003.1|1002.1|1003.6|1002.6|1003.7|1002.7|1003|1002|93
1660047900000|2022-08-09 12:25:00|1003.7|1002.7|1003.6|1002.6|1003.8|1002.8|1003.6|1002.6|68
1660048200000|2022-08-09 12:30:00|1003.5|1002.5|1003.9|1002.9|1004|1003|1003.3|1002.3|146
1660048500000|2022-08-09 12:35:00|1003.8|1002.8|1004|1003|1004|1003|1003.5|1002.5|94
1660048800000|2022-08-09 12:40:00|1003.9|1002.9|1003.5|1002.5|1004.2|1003.2|1003.5|1002.5|111
1660049100000|2022-08-09 12:45:00|1003.6|1002.6|1004|1003|1004.1|1003.1|1003.6|1002.6|70
1660049400000|2022-08-09 12:50:00|1003.9|1002.9|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|16
1660049700000|2022-08-09 12:55:00|1004.1|1003.1|1003.9|1002.9|1004.5|1003.5|1003.9|1002.9|124
1660050000000|2022-08-09 13:00:00|1004|1003|1004.5|1003.5|1004.5|1003.5|1003.4|1002.4|289
1660050300000|2022-08-09 13:05:00|1004.6|1003.6|1004.5|1003.5|1004.8|1003.8|1004.4|1003.4|80
1660050600000|2022-08-09 13:10:00|1004.6|1003.6|1004.6|1003.6|1005|1004|1004.6|1003.6|76
1660050900000|2022-08-09 13:15:00|1004.2|1003.2|1004.1|1003.1|1004.3|1003.3|1003.8|1002.8|63
1660051200000|2022-08-09 13:20:00|1004|1003|1004.4|1003.4|1004.5|1003.5|1003.7|1002.7|75
1660051500000|2022-08-09 13:25:00|1004.3|1003.3|1003.7|1002.7|1004.4|1003.4|1003.6|1002.6|238
1660051800000|2022-08-09 13:30:00|1003.5|1003|1004.6|1004.1|1004.8|1004.3|1001.8|1001.3|4143
1660052100000|2022-08-09 13:35:00|1004.7|1004.2|1004.4|1003.9|1005|1004.5|1003.3|1002.8|1641
1660052400000|2022-08-09 13:40:00|1004.5|1004|1004.7|1004.2|1005|1004.5|1003.8|1003.3|968
1660052700000|2022-08-09 13:45:00|1004.8|1004.3|1003.8|1003.3|1005.2|1004.7|1003.2|1002.7|1128
1660053000000|2022-08-09 13:50:00|1003.9|1003.4|1001.8|1001.3|1004.3|1003.8|1001.6|1001.1|1170
1660053300000|2022-08-09 13:55:00|1001.9|1001.4|1001.8|1001.3|1002|1001.5|1001.3|1000.8|866
1660053600000|2022-08-09 14:00:00|1001.7|1001.2|1000.5|1000|1001.7|1001.2|1000|999.5|1992
1660053900000|2022-08-09 14:05:00|1000.4|999.9|1000|999.5|1000.7|1000.2|999.7|999.2|1264
1660054200000|2022-08-09 14:10:00|999.9|999.4|1000.3|999.8|1000.8|1000.3|999.7|999.2|1534
1660054500000|2022-08-09 14:15:00|1000.2|999.7|1001|1000.5|1001.2|1000.7|1000|999.5|1074
1660054800000|2022-08-09 14:20:00|1001.1|1000.6|999.8|999.3|1001.6|1001.1|999.7|999.2|1420
1660055100000|2022-08-09 14:25:00|999.9|999.4|1000.3|999.8|1000.6|1000.1|999.8|999.3|753
1660055400000|2022-08-09 14:30:00|1000.4|999.9|999.6|999.1|1000.4|999.9|999.5|999|1446
1660055700000|2022-08-09 14:35:00|999.7|999.2|999.6|999.1|999.8|999.3|999.1|998.6|2477
1660056000000|2022-08-09 14:40:00|999.7|999.2|1000|999.5|1000.5|1000|999.1|998.6|1924
1660056300000|2022-08-09 14:45:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|999.5|999|980
1660056600000|2022-08-09 14:50:00|1000.7|1000.2|1000.3|999.8|1000.9|1000.4|1000.3|999.8|2168
1660056900000|2022-08-09 14:55:00|1000.2|999.7|1000|999.5|1000.5|1000|999.8|999.3|1705
1660057200000|2022-08-09 15:00:00|1000.1|999.6|999.2|998.7|1000.1|999.6|999.1|998.6|2031
1660057500000|2022-08-09 15:05:00|999.3|998.8|999.9|999.4|1000.3|999.8|999.1|998.6|1969
1660057800000|2022-08-09 15:10:00|999.8|999.3|1001.2|1000.7|1001.2|1000.7|999.6|999.1|1516
1660058100000|2022-08-09 15:15:00|1001.1|1000.6|1000.9|1000.4|1001.5|1001|1000.9|1000.4|1592
1660058400000|2022-08-09 15:20:00|1001|1000.5|1001|1000.5|1001.4|1000.9|1000.9|1000.4|746
1660058700000|2022-08-09 15:25:00|1001.1|1000.6|1000.9|1000.4|1001.2|1000.7|1000.6|1000.1|1220
1660059000000|2022-08-09 15:30:00|1000.8|1000.3|1000.3|999.8|1001|1000.5|1000|999.5|1703
1660059300000|2022-08-09 15:35:00|1000.4|999.9|1000.5|1000|1000.8|1000.3|1000.2|999.7|1293
1660059600000|2022-08-09 15:40:00|1000.6|1000.1|1000.6|1000.1|1001|1000.5|1000.5|1000|738
1660059900000|2022-08-09 15:45:00|1000.7|1000.2|1000.8|1000.3|1001.2|1000.7|1000.6|1000.1|780
1660060200000|2022-08-09 15:50:00|1000.7|1000.2|1000.7|1000.2|1000.9|1000.4|999.9|999.4|325
1660060500000|2022-08-09 15:55:00|1000.8|1000.3|999.9|999.4|1000.9|1000.4|999.9|999.4|456
1660060800000|2022-08-09 16:00:00|1000|999.5|999.7|999.2|1000.1|999.6|999.2|998.7|246
1660061100000|2022-08-09 16:05:00|999.8|999.3|999.4|998.9|1000|999.5|999.4|998.9|360
1660061400000|2022-08-09 16:10:00|999.3|998.8|998.9|998.4|999.5|999|998.9|998.4|279
1660061700000|2022-08-09 16:15:00|998.8|998.3|998.7|998.2|999|998.5|998.6|998.1|284
1660062000000|2022-08-09 16:20:00|998.8|998.3|998.7|998.2|999.2|998.7|998.6|998.1|598
1660062300000|2022-08-09 16:25:00|998.8|998.3|998.4|997.9|999.1|998.6|998.4|997.9|463
1660062600000|2022-08-09 16:30:00|998.3|997.8|998.4|997.9|998.8|998.3|998.3|997.8|441
1660062900000|2022-08-09 16:35:00|998.3|997.8|998.5|998|998.6|998.1|998.1|997.6|313
1660063200000|2022-08-09 16:40:00|998.4|997.9|998.4|997.9|998.5|998|998.1|997.6|439
1660063500000|2022-08-09 16:45:00|998.3|997.8|997.9|997.4|998.4|997.9|997.8|997.3|604
1660063800000|2022-08-09 16:50:00|997.8|997.3|997.7|997.2|997.8|997.3|997.2|996.7|556
1660064100000|2022-08-09 16:55:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|470
1660064400000|2022-08-09 17:00:00|998.1|997.6|998.4|997.9|998.7|998.2|998.1|997.6|315
1660064700000|2022-08-09 17:05:00|998.3|997.8|998.3|997.8|998.5|998|997.9|997.4|355
1660065000000|2022-08-09 17:10:00|998.2|997.7|998.4|997.9|998.4|997.9|997.8|997.3|289
1660065300000|2022-08-09 17:15:00|998.3|997.8|998.2|997.7|998.5|998|998.1|997.6|330
1660065600000|2022-08-09 17:20:00|998.3|997.8|998.3|997.8|998.3|997.8|998.1|997.6|419
1660065900000|2022-08-09 17:25:00|998.2|997.7|998.4|997.9|998.4|997.9|998|997.5|257
1660066200000|2022-08-09 17:30:00|998.3|997.8|998.1|997.6|998.4|997.9|998|997.5|163
1660066500000|2022-08-09 17:35:00|998|997.5|997.5|997|998|997.5|997.5|997|223
1660066800000|2022-08-09 17:40:00|997.4|996.9|997.3|996.8|997.5|997|996.9|996.4|277
1660067100000|2022-08-09 17:45:00|997.2|996.7|997.6|997.1|997.7|997.2|997|996.5|264
1660067400000|2022-08-09 17:50:00|997.5|997|997.9|997.4|998|997.5|997.4|996.9|190
1660067700000|2022-08-09 17:55:00|998|997.5|998.5|998|998.6|998.1|998|997.5|134
1660068000000|2022-08-09 18:00:00|998.6|998.1|998.8|998.3|999.1|998.6|998.6|998.1|196
1660068300000|2022-08-09 18:05:00|998.7|998.2|998.8|998.3|999|998.5|998.6|998.1|144
1660068600000|2022-08-09 18:10:00|998.7|998.2|998.6|998.1|999|998.5|998.6|998.1|146
1660068900000|2022-08-09 18:15:00|998.5|998|997.6|997.1|998.5|998|997.5|997|238
1660069200000|2022-08-09 18:20:00|997.5|997|997.2|996.7|997.7|997.2|997.1|996.6|403
1660069500000|2022-08-09 18:25:00|997.3|996.8|997.1|996.6|997.4|996.9|996.9|996.4|368
1660069800000|2022-08-09 18:30:00|997|996.5|997.1|996.6|997.3|996.8|997|996.5|328
1660070100000|2022-08-09 18:35:00|997.2|996.7|997.4|996.9|997.5|997|997|996.5|366
1660070400000|2022-08-09 18:40:00|997.5|997|997.4|996.9|997.5|997|997.3|996.8|202
1660070700000|2022-08-09 18:45:00|997.5|997|997.9|997.4|998|997.5|997.5|997|209
1660071000000|2022-08-09 18:50:00|998|997.5|998.3|997.8|998.7|998.2|997.9|997.4|253
1660071300000|2022-08-09 18:55:00|998.4|997.9|998.4|997.9|998.7|998.2|998.3|997.8|326
1660071600000|2022-08-09 19:00:00|998.3|997.8|998.5|998|998.7|998.2|998.3|997.8|195
1660071900000|2022-08-09 19:05:00|998.6|998.1|998.8|998.3|998.8|998.3|998.2|997.7|196
1660072200000|2022-08-09 19:10:00|998.7|998.2|998.4|997.9|998.7|998.2|998.4|997.9|208
1660072500000|2022-08-09 19:15:00|998.5|998|998.8|998.3|999|998.5|998.5|998|192
1660072800000|2022-08-09 19:20:00|998.9|998.4|999.6|999.1|999.6|999.1|998.8|998.3|192
1660073100000|2022-08-09 19:25:00|999.5|999|999.5|999|1000|999.5|999.4|998.9|452
1660073400000|2022-08-09 19:30:00|999.6|999.1|999.8|999.3|999.9|999.4|999.4|998.9|226
1660073700000|2022-08-09 19:35:00|999.7|999.2|999.5|999|999.8|999.3|999.3|998.8|333
1660074000000|2022-08-09 19:40:00|999.4|998.9|999|998.5|999.7|999.2|999|998.5|508
1660074300000|2022-08-09 19:45:00|999.1|998.6|998.9|998.4|999.1|998.6|998.5|998|402
1660074600000|2022-08-09 19:50:00|999|998.5|998.9|998.4|999.3|998.8|998.7|998.2|855
1660074900000|2022-08-09 19:55:00|998.8|998.3|999|998.5|999|998.5|998.5|998|3047
1660075200000|2022-08-09 20:00:00|998.9|997.9|999.4|998.4|999.7|998.7|998.9|997.9|677
1660075500000|2022-08-09 20:05:00|999.5|998.5|999.2|998.2|999.7|998.7|999.2|998.2|125
1660075800000|2022-08-09 20:10:00|999.4|998.4|999.2|998.2|999.6|998.6|999.2|998.2|53
1660076100000|2022-08-09 20:15:00|999.1|998.1|999|998|999.1|998.1|999|998|7
1660076400000|2022-08-09 20:20:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|2
1660076700000|2022-08-09 20:25:00|999.1|998.1|999.5|998.5|999.5|998.5|999.1|998.1|16
1660077000000|2022-08-09 20:30:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|1
1660077300000|2022-08-09 20:35:00|||||||||2
1660077900000|2022-08-09 20:45:00|999|998|998.9|997.9|999|998|998.7|997.7|157
1660078200000|2022-08-09 20:50:00|998.8|997.8|999.5|998.5|999.5|998.5|998.8|997.8|36
1660078500000|2022-08-09 20:55:00|999.6|998.6|999.9|998.9|999.9|998.9|999.6|998.6|51
1660081500000|2022-08-09 21:45:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1660082100000|2022-08-09 21:55:00|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|1
1660082400000|2022-08-09 22:00:00|1000.1|998.1|999.8|997.8|1000.2|998.2|999.6|997.6|0
1660082700000|2022-08-09 22:05:00|999.9|997.9|999.8|997.8|1000|998|999.7|997.7|0
1660083000000|2022-08-09 22:10:00|999.7|997.7|999.8|997.8|1000|998|999.5|997.5|0
1660083300000|2022-08-09 22:15:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.8|997.8|0
1660083600000|2022-08-09 22:20:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000|998|0
1660083900000|2022-08-09 22:25:00|1000|998|1000.2|998.2|1000.2|998.2|1000|998|0
1660084200000|2022-08-09 22:30:00|1000.1|998.1|999.8|997.8|1000.2|998.2|999.7|997.7|0
1660084500000|2022-08-09 22:35:00|999.9|997.9|999.7|997.7|999.9|997.9|999.6|997.6|0
1660084800000|2022-08-09 22:40:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|0
1660085100000|2022-08-09 22:45:00|999.8|997.8|999.8|997.8|999.8|997.8|999.7|997.7|0
1660085400000|2022-08-09 22:50:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|0
1660085700000|2022-08-09 22:55:00|1000|998|999.7|997.7|1000|998|999.7|997.7|0
1660086000000|2022-08-09 23:00:00|999.6|997.6|1000.1|998.1|1000.1|998.1|999.5|997.5|0
1660086300000|2022-08-09 23:05:00|1000|998|1000|998|1000.1|998.1|1000|998|0
1660086600000|2022-08-09 23:10:00|1000.1|998.1|1000.2|998.2|1000.2|998.2|1000.1|998.1|0
1660086900000|2022-08-09 23:15:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|1000|998|0
1660087200000|2022-08-09 23:20:00|1000.2|998.2|999.7|997.7|1000.3|998.3|999.7|997.7|0
1660087500000|2022-08-09 23:25:00|999.8|997.8|999.8|997.8|1000|998|999.7|997.7|0
1660087800000|2022-08-09 23:30:00|999.7|997.7|999.8|997.8|999.9|997.9|999.7|997.7|0
1660088100000|2022-08-09 23:35:00|999.7|997.7|999.8|997.8|999.8|997.8|999.7|997.7|0
1660088400000|2022-08-09 23:40:00|999.7|997.7|999.6|997.6|999.8|997.8|999.6|997.6|0
1660088700000|2022-08-09 23:45:00|999.7|997.7|999.9|997.9|1000|998|999.7|997.7|0
1660089000000|2022-08-09 23:50:00|1000|998|1000.1|998.1|1000.2|998.2|999.8|997.8|0
1660089300000|2022-08-09 23:55:00|1000|998|1000.2|998.2|1000.3|998.3|999.8|997.8|0
1660089600000|2022-08-10 00:00:00|1000.1|998.1|998.2|997.2|1000.1|998.4|998.2|997.2|7
1660089900000|2022-08-10 00:05:00|997.8|996.8|998.1|997.1|998.1|997.1|997.7|996.7|49
1660090200000|2022-08-10 00:10:00|998|997|997.9|996.9|998.1|997.1|997.7|996.7|53
1660090500000|2022-08-10 00:15:00|998|997|997.6|996.6|998.2|997.2|997.6|996.6|16
1660090800000|2022-08-10 00:20:00|997.5|996.5|997.4|996.4|997.6|996.6|997.3|996.3|51
1660091100000|2022-08-10 00:25:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|10
1660091400000|2022-08-10 00:30:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|8
1660091700000|2022-08-10 00:35:00|997.6|996.6|997.9|996.9|997.9|996.9|997.5|996.5|6
1660092000000|2022-08-10 00:40:00|998|997|997.8|996.8|998.1|997.1|997.8|996.8|6
1660092300000|2022-08-10 00:45:00|997.7|996.7|997.4|996.4|997.7|996.7|997|996|16
1660092900000|2022-08-10 00:55:00|996.9|995.9|996.3|995.3|996.9|995.9|996.1|995.1|56
1660093200000|2022-08-10 01:00:00|996.2|995.2|997.2|996.2|997.2|996.2|996.2|995.2|14
1660094100000|2022-08-10 01:15:00|997.8|996.8|998|997|998.1|997.1|997.1|996.1|56
1660094400000|2022-08-10 01:20:00|996.9|995.9|997|996|997|996|996.9|995.9|2
1660094700000|2022-08-10 01:25:00|997.7|996.7|997.7|996.7|997.8|996.8|997.3|996.3|58
1660095000000|2022-08-10 01:30:00|998.2|997.2|998.2|997.2|999|998|997.3|996.3|160
1660095300000|2022-08-10 01:35:00|998.1|997.1|998.6|997.6|998.6|997.6|998|997|37
1660095600000|2022-08-10 01:40:00|998.2|997.2|998|997|998.2|997.2|997.5|996.5|6
1660095900000|2022-08-10 01:45:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1660096200000|2022-08-10 01:50:00|998.8|997.8|998.2|997.2|998.8|997.8|998.2|997.2|2
1660096500000|2022-08-10 01:55:00|996.9|995.9|996.4|995.4|996.9|995.9|996.4|995.4|7
1660096800000|2022-08-10 02:00:00|996.5|995.5|995.3|994.3|996.5|995.5|995.3|994.3|14
1660097100000|2022-08-10 02:05:00|995.4|994.4|995.9|994.9|995.9|994.9|994.9|993.9|26
1660097400000|2022-08-10 02:10:00|995.7|994.7|994|993|995.7|994.7|993.9|992.9|93
1660097700000|2022-08-10 02:15:00|993.8|992.8|993.6|992.6|993.9|992.9|992.9|991.9|184
1660098000000|2022-08-10 02:20:00|993.3|992.3|992.7|991.7|993.5|992.5|992.7|991.7|17
1660098300000|2022-08-10 02:25:00|992.8|991.8|992.7|991.7|992.9|991.9|992.3|991.3|37
1660098600000|2022-08-10 02:30:00|993.3|992.3|991.9|990.9|993.3|992.3|991.9|990.9|50
1660098900000|2022-08-10 02:35:00|991.7|990.7|991.7|990.7|992.1|991.1|991.6|990.6|23
1660099200000|2022-08-10 02:40:00|992.3|991.3|991.5|990.5|992.5|991.5|991.5|990.5|32
1660099500000|2022-08-10 02:45:00|991.4|990.4|991.8|990.8|991.8|990.8|991|990|45
1660099800000|2022-08-10 02:50:00|991.9|990.9|992.7|991.7|992.7|991.7|991.8|990.8|58
1660100100000|2022-08-10 02:55:00|992.6|991.6|992.6|991.6|992.9|991.9|992.3|991.3|33
1660100400000|2022-08-10 03:00:00|992.5|991.5|991.9|990.9|992.6|991.6|991.9|990.9|5
1660100700000|2022-08-10 03:05:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1660101000000|2022-08-10 03:10:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|5
1660101300000|2022-08-10 03:15:00|992.3|991.3|992.3|991.3|992.4|991.4|992.3|991.3|9
1660101600000|2022-08-10 03:20:00|992.7|991.7|992.3|991.3|992.7|991.7|992.3|991.3|15
1660101900000|2022-08-10 03:25:00|992.2|991.2|991.8|990.8|992.2|991.2|991.8|990.8|14
1660102500000|2022-08-10 03:35:00|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|23
1660102800000|2022-08-10 03:40:00|992|991|992.6|991.6|992.6|991.6|992|991|13
1660103100000|2022-08-10 03:45:00|992.7|991.7|992.9|991.9|992.9|991.9|992.7|991.7|5
1660103400000|2022-08-10 03:50:00|992.6|991.6|992.6|991.6|992.6|991.6|992.6|991.6|1
1660103700000|2022-08-10 03:55:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|1
1660104300000|2022-08-10 04:05:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|1
1660104900000|2022-08-10 04:15:00|992|991|992.1|991.1|992.1|991.1|992|991|2
1660105500000|2022-08-10 04:25:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|2
1660105800000|2022-08-10 04:30:00|991.3|990.3|991|990|991.3|990.3|991|990|5
1660106100000|2022-08-10 04:35:00|990.9|989.9|991.1|990.1|991.1|990.1|990.8|989.8|13
1660106400000|2022-08-10 04:40:00|991.2|990.2|991.4|990.4|991.4|990.4|991.2|990.2|2
1660107000000|2022-08-10 04:50:00|991.7|990.7|991.5|990.5|991.7|990.7|991.5|990.5|12
1660107300000|2022-08-10 04:55:00|991.7|990.7|991.7|990.7|991.7|990.7|991.6|990.6|6
1660107600000|2022-08-10 05:00:00|991.9|990.9|991.3|990.3|992.1|991.1|991.3|990.3|37
1660107900000|2022-08-10 05:05:00|991.4|990.4|991.7|990.7|991.9|990.9|991.4|990.4|6
1660108200000|2022-08-10 05:10:00|991.6|990.6|991.7|990.7|991.7|990.7|991.3|990.3|11
1660108800000|2022-08-10 05:20:00|991.1|990.1|990.7|989.7|991.1|990.1|990.7|989.7|14
1660109100000|2022-08-10 05:25:00|990.6|989.6|990.3|989.3|990.7|989.7|990.3|989.3|31
1660109400000|2022-08-10 05:30:00|990.5|989.5|991|990|991|990|990.5|989.5|61
1660109700000|2022-08-10 05:35:00|990.8|989.8|990.5|989.5|990.8|989.8|990.5|989.5|26
1660110000000|2022-08-10 05:40:00|990.6|989.6|990|989|990.6|989.6|990|989|75
1660110300000|2022-08-10 05:45:00|990.1|989.1|989.6|988.6|990.1|989.1|989.1|988.1|101
1660110600000|2022-08-10 05:50:00|989.4|988.4|989|988|989.5|988.5|989|988|121
1660110900000|2022-08-10 05:55:00|988.9|987.9|988.5|987.5|989.2|988.2|988.4|987.4|126
1660111200000|2022-08-10 06:00:00|988.6|987.6|987.5|986.5|988.7|987.7|987.5|986.5|253
1660111500000|2022-08-10 06:05:00|987.6|986.6|987.8|986.8|988.4|987.4|987.6|986.6|180
1660111800000|2022-08-10 06:10:00|987.7|986.7|988.4|987.4|988.4|987.4|987.3|986.3|315
1660112100000|2022-08-10 06:15:00|988.2|987.2|988.4|987.4|988.4|987.4|987.7|986.7|121
1660112400000|2022-08-10 06:20:00|988.5|987.5|988.8|987.8|989.1|988.1|988.4|987.4|188
1660112700000|2022-08-10 06:25:00|988.9|987.9|988.2|987.2|989|988|988.2|987.2|403
1660113000000|2022-08-10 06:30:00|988.3|987.3|987.7|986.7|988.3|987.3|987.4|986.4|616
1660113300000|2022-08-10 06:35:00|987.8|986.8|988|987|988.3|987.3|987.7|986.7|103
1660113600000|2022-08-10 06:40:00|988.1|987.1|988.5|987.5|988.6|987.6|988|987|207
1660113900000|2022-08-10 06:45:00|988.6|987.6|988.3|987.3|988.8|987.8|988.3|987.3|218
1660114200000|2022-08-10 06:50:00|988.5|987.5|988.7|987.7|989|988|988.1|987.1|340
1660114500000|2022-08-10 06:55:00|988.8|987.8|988.6|987.6|989|988|988.6|987.6|185
1660114800000|2022-08-10 07:00:00|988.5|987.5|989.1|988.1|989.6|988.6|988.3|987.3|564
1660115100000|2022-08-10 07:05:00|989|988|988.6|987.6|989.5|988.5|988.1|987.1|645
1660115400000|2022-08-10 07:10:00|988.5|987.5|989.6|988.6|990|989|988.4|987.4|262
1660115700000|2022-08-10 07:15:00|989.8|988.8|989.6|988.6|990|989|989.6|988.6|263
1660116000000|2022-08-10 07:20:00|989.7|988.7|989.5|988.5|990|989|989.5|988.5|317
1660116300000|2022-08-10 07:25:00|989.6|988.6|990.1|989.1|990.2|989.2|989.3|988.3|251
1660116600000|2022-08-10 07:30:00|990.2|989.2|990|989|990.5|989.5|989.7|988.7|167
1660116900000|2022-08-10 07:35:00|990.1|989.1|990|989|990.1|989.1|989.7|988.7|140
1660117200000|2022-08-10 07:40:00|989.9|988.9|989.9|988.9|990.1|989.1|989.7|988.7|203
1660117500000|2022-08-10 07:45:00|990|989|990.6|989.6|990.6|989.6|990|989|97
1660117800000|2022-08-10 07:50:00|990.7|989.7|990.9|989.9|991.4|990.4|990.7|989.7|151
1660118100000|2022-08-10 07:55:00|991|990|990.6|989.6|991.1|990.1|990.3|989.3|172
1660118400000|2022-08-10 08:00:00|990.5|989.5|990.8|989.8|991|990|990.1|989.1|216
1660118700000|2022-08-10 08:05:00|990.7|989.7|990.4|989.4|991|990|990.2|989.2|552
1660119000000|2022-08-10 08:10:00|990.3|989.3|990.4|989.4|990.6|989.6|989.8|988.8|423
1660119300000|2022-08-10 08:15:00|990.5|989.5|990.3|989.3|990.5|989.5|990|989|165
1660119600000|2022-08-10 08:20:00|990.2|989.2|991.1|990.1|991.3|990.3|990.2|989.2|219
1660119900000|2022-08-10 08:25:00|991.2|990.2|991.8|990.8|991.8|990.8|990.7|989.7|357
1660120200000|2022-08-10 08:30:00|991.9|990.9|992.9|991.9|992.9|991.9|991.7|990.7|821
1660120500000|2022-08-10 08:35:00|993|992|992.2|991.2|993.1|992.1|992.2|991.2|415
1660120800000|2022-08-10 08:40:00|992.3|991.3|993|992|993.4|992.4|992.3|991.3|229
1660121100000|2022-08-10 08:45:00|993.1|992.1|993.2|992.2|993.4|992.4|993|992|210
1660121400000|2022-08-10 08:50:00|993.1|992.1|993.4|992.4|993.5|992.5|993.1|992.1|84
1660121700000|2022-08-10 08:55:00|993.3|992.3|993.4|992.4|993.4|992.4|993|992|136
1660122000000|2022-08-10 09:00:00|993.6|992.6|993.5|992.5|993.7|992.7|993.2|992.2|123
1660122300000|2022-08-10 09:05:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|43
1660122600000|2022-08-10 09:10:00|993.2|992.2|993.2|992.2|993.4|992.4|993.2|992.2|33
1660122900000|2022-08-10 09:15:00|993.4|992.4|993.2|992.2|994|993|993.1|992.1|149
1660123200000|2022-08-10 09:20:00|993.3|992.3|993|992|993.3|992.3|993|992|154
1660123500000|2022-08-10 09:25:00|992.9|991.9|993.1|992.1|993.2|992.2|992.8|991.8|53
1660123800000|2022-08-10 09:30:00|993.2|992.2|993.2|992.2|993.3|992.3|993.1|992.1|403
1660124100000|2022-08-10 09:35:00|993.3|992.3|993.5|992.5|993.6|992.6|993.1|992.1|264
1660124400000|2022-08-10 09:40:00|993.6|992.6|993.1|992.1|993.6|992.6|993|992|183
1660124700000|2022-08-10 09:45:00|993.2|992.2|993.1|992.1|993.3|992.3|993|992|64
1660125000000|2022-08-10 09:50:00|993.2|992.2|993.4|992.4|993.4|992.4|993.1|992.1|25
1660125300000|2022-08-10 09:55:00|993.3|992.3|993.5|992.5|993.6|992.6|993.2|992.2|113
1660125600000|2022-08-10 10:00:00|993.6|992.6|993.4|992.4|993.6|992.6|993.2|992.2|85
1660125900000|2022-08-10 10:05:00|993.3|992.3|993|992|993.3|992.3|992.9|991.9|223
1660126200000|2022-08-10 10:10:00|993.1|992.1|993.1|992.1|993.2|992.2|992.9|991.9|73
1660126500000|2022-08-10 10:15:00|993.2|992.2|993.3|992.3|993.5|992.5|993.2|992.2|79
1660126800000|2022-08-10 10:20:00|993.1|992.1|993.2|992.2|993.3|992.3|993|992|30
1660127100000|2022-08-10 10:25:00|993.5|992.5|993.5|992.5|993.5|992.5|993.2|992.2|19
1660127400000|2022-08-10 10:30:00|993.4|992.4|993.3|992.3|993.5|992.5|993.1|992.1|69
1660127700000|2022-08-10 10:35:00|993.2|992.2|992.9|991.9|993.4|992.4|992.9|991.9|69
1660128000000|2022-08-10 10:40:00|992.8|991.8|992.7|991.7|992.9|991.9|992.7|991.7|64
1660128300000|2022-08-10 10:45:00|992.8|991.8|992.8|991.8|992.9|991.9|992.6|991.6|84
1660128600000|2022-08-10 10:50:00|992.7|991.7|992.8|991.8|993|992|992.7|991.7|58
1660128900000|2022-08-10 10:55:00|992.9|991.9|993.1|992.1|993.4|992.4|992.9|991.9|177
1660129200000|2022-08-10 11:00:00|993|992|993|992|993|992|992.7|991.7|117
1660129500000|2022-08-10 11:05:00|993.1|992.1|993.5|992.5|993.5|992.5|993.1|992.1|113
1660129800000|2022-08-10 11:10:00|993.6|992.6|993.4|992.4|993.6|992.6|993.3|992.3|43
1660130100000|2022-08-10 11:15:00|993.5|992.5|993.5|992.5|993.6|992.6|993.3|992.3|12
1660130400000|2022-08-10 11:20:00|993.4|992.4|993.8|992.8|993.9|992.9|993.4|992.4|41
1660130700000|2022-08-10 11:25:00|993.9|992.9|993.9|992.9|994|993|993.8|992.8|13
1660131000000|2022-08-10 11:30:00|993.7|992.7|993.8|992.8|994|993|993.5|992.5|69
1660131300000|2022-08-10 11:35:00|993.7|992.7|993.8|992.8|993.8|992.8|993.4|992.4|160
1660131600000|2022-08-10 11:40:00|993.7|992.7|993.6|992.6|993.7|992.7|993.4|992.4|122
1660131900000|2022-08-10 11:45:00|993.7|992.7|993.7|992.7|993.8|992.8|993.6|992.6|82
1660132200000|2022-08-10 11:50:00|993.6|992.6|994|993|994.1|993.1|993.5|992.5|80
1660132500000|2022-08-10 11:55:00|993.9|992.9|994.6|993.6|994.7|993.7|993.8|992.8|253
1660132800000|2022-08-10 12:00:00|994.7|993.7|994.6|993.6|994.8|993.8|994.3|993.3|124
1660133100000|2022-08-10 12:05:00|994.7|993.7|994.8|993.8|995.1|994.1|994.3|993.3|161
1660133400000|2022-08-10 12:10:00|994.9|993.9|995|994|995.2|994.2|994.9|993.9|79
1660133700000|2022-08-10 12:15:00|995.1|994.1|994.4|993.4|995.1|994.1|994.3|993.3|186
1660134000000|2022-08-10 12:20:00|994.3|993.3|994.2|993.2|994.6|993.6|994.1|993.1|154
1660134300000|2022-08-10 12:25:00|994.1|993.1|994.1|993.1|995.7|994.7|993.9|992.9|353
1660134600000|2022-08-10 12:30:00|994.5|993.5|1003.1|1002.1|1005.6|1004.6|994.5|993.5|2650
1660134900000|2022-08-10 12:35:00|1003|1002|1005.2|1004.2|1005.2|1004.2|1002.7|1001.7|1141
1660135200000|2022-08-10 12:40:00|1005.3|1004.3|1006.7|1005.7|1007.5|1006.5|1005.3|1004.3|1232
1660135500000|2022-08-10 12:45:00|1006.8|1005.8|1007.6|1006.6|1008.1|1007.1|1006.2|1005.2|753
1660135800000|2022-08-10 12:50:00|1007.4|1006.4|1005.9|1004.9|1007.4|1006.4|1005.9|1004.9|341
1660136100000|2022-08-10 12:55:00|1006.2|1005.2|1004.7|1003.7|1006.8|1005.8|1004.7|1003.7|437
1660136400000|2022-08-10 13:00:00|1004.8|1003.8|1005.4|1004.4|1005.6|1004.6|1004.4|1003.4|405
1660136700000|2022-08-10 13:05:00|1005.2|1004.2|1004.9|1003.9|1006.1|1005.1|1004.5|1003.5|423
1660137000000|2022-08-10 13:10:00|1004.8|1003.8|1003.8|1002.8|1004.8|1003.8|1003.6|1002.6|376
1660137300000|2022-08-10 13:15:00|1003.7|1002.7|1005.2|1004.2|1005.5|1004.5|1003.7|1002.7|288
1660137600000|2022-08-10 13:20:00|1005.1|1004.1|1005.3|1004.3|1005.6|1004.6|1004.8|1003.8|324
1660137900000|2022-08-10 13:25:00|1005.2|1004.2|1006|1005|1006.5|1005.5|1005.2|1004.2|501
1660138200000|2022-08-10 13:30:00|1005.7|1005.2|1003|1002.5|1006.1|1005.6|1002.6|1002.1|3612
1660138500000|2022-08-10 13:35:00|1002.9|1002.4|1003.1|1002.6|1003.7|1003.2|1001.3|1000.8|2306
1660138800000|2022-08-10 13:40:00|1003.3|1002.8|1004.4|1003.9|1004.9|1004.4|1002.7|1002.2|1662
1660139100000|2022-08-10 13:45:00|1004.5|1004|1005.7|1005.2|1006.3|1005.8|1004.5|1004|1969
1660139400000|2022-08-10 13:50:00|1005.8|1005.3|1004.4|1003.9|1006.3|1005.8|1004.4|1003.9|1336
1660139700000|2022-08-10 13:55:00|1004.5|1004|1005|1004.5|1005.5|1005|1004.5|1004|1182
1660140000000|2022-08-10 14:00:00|1005.2|1004.7|1006.7|1006.2|1007.4|1006.9|1005|1004.5|1951
1660140300000|2022-08-10 14:05:00|1006.8|1006.3|1006.6|1006.1|1007.2|1006.7|1006.1|1005.6|931
1660140600000|2022-08-10 14:10:00|1006.7|1006.2|1006|1005.5|1007.5|1007|1005.8|1005.3|1115
1660140900000|2022-08-10 14:15:00|1006.1|1005.6|1004.8|1004.3|1006.3|1005.8|1004.7|1004.2|1336
1660141200000|2022-08-10 14:20:00|1004.9|1004.4|1005.4|1004.9|1005.7|1005.2|1003.6|1003.1|1629
1660141500000|2022-08-10 14:25:00|1005.5|1005|1006.1|1005.6|1006.2|1005.7|1005.4|1004.9|1318
1660141800000|2022-08-10 14:30:00|1006|1005.5|1007.8|1007.3|1007.9|1007.4|1005.9|1005.4|1784
1660142100000|2022-08-10 14:35:00|1007.9|1007.4|1008|1007.5|1008.2|1007.7|1007.5|1007|1092
1660142400000|2022-08-10 14:40:00|1007.9|1007.4|1008.4|1007.9|1008.7|1008.2|1007.8|1007.3|1183
1660142700000|2022-08-10 14:45:00|1008.3|1007.8|1007.9|1007.4|1008.6|1008.1|1007.6|1007.1|1443
1660143000000|2022-08-10 14:50:00|1008|1007.5|1008.4|1007.9|1008.6|1008.1|1007.9|1007.4|1355
1660143300000|2022-08-10 14:55:00|1008.5|1008|1009.2|1008.7|1009.3|1008.8|1008.5|1008|919
1660143600000|2022-08-10 15:00:00|1009.3|1008.8|1009.7|1009.2|1010|1009.5|1009.3|1008.8|1317
1660143900000|2022-08-10 15:05:00|1009.8|1009.3|1009.7|1009.2|1009.9|1009.4|1009.3|1008.8|531
1660144200000|2022-08-10 15:10:00|1009.8|1009.3|1009.2|1008.7|1009.8|1009.3|1008.6|1008.1|785
1660144500000|2022-08-10 15:15:00|1009.3|1008.8|1009.4|1008.9|1009.4|1008.9|1008.8|1008.3|626
1660144800000|2022-08-10 15:20:00|1009.3|1008.8|1010.5|1010|1010.7|1010.2|1009.3|1008.8|763
1660145100000|2022-08-10 15:25:00|1010.6|1010.1|1010.5|1010|1011|1010.5|1010.3|1009.8|712
1660145400000|2022-08-10 15:30:00|1010.4|1009.9|1010.6|1010.1|1011.5|1011|1010.4|1009.9|1059
1660145700000|2022-08-10 15:35:00|1010.7|1010.2|1010|1009.5|1010.7|1010.2|1009.7|1009.2|569
1660146000000|2022-08-10 15:40:00|1009.9|1009.4|1010.4|1009.9|1010.4|1009.9|1009.9|1009.4|536
1660146300000|2022-08-10 15:45:00|1010.3|1009.8|1011.3|1010.8|1011.3|1010.8|1010.2|1009.7|751
1660146600000|2022-08-10 15:50:00|1011.2|1010.7|1011.3|1010.8|1011.5|1011|1010.7|1010.2|720
1660146900000|2022-08-10 15:55:00|1011.4|1010.9|1011.4|1010.9|1011.5|1011|1011.2|1010.7|351
1660147200000|2022-08-10 16:00:00|1011.3|1010.8|1011.5|1011|1011.8|1011.3|1011.2|1010.7|600
1660147500000|2022-08-10 16:05:00|1011.4|1010.9|1011.8|1011.3|1012|1011.5|1011.2|1010.7|680
1660147800000|2022-08-10 16:10:00|1011.7|1011.2|1011.7|1011.2|1012.1|1011.6|1011.5|1011|563
1660148100000|2022-08-10 16:15:00|1011.6|1011.1|1010.7|1010.2|1011.8|1011.3|1010.6|1010.1|274
1660148400000|2022-08-10 16:20:00|1010.6|1010.1|1010.4|1009.9|1010.7|1010.2|1009.9|1009.4|446
1660148700000|2022-08-10 16:25:00|1010.3|1009.8|1010.7|1010.2|1010.7|1010.2|1010.3|1009.8|420
1660149000000|2022-08-10 16:30:00|1010.8|1010.3|1010.7|1010.2|1010.8|1010.3|1010.5|1010|362
1660149300000|2022-08-10 16:35:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.7|1010.2|335
1660149600000|2022-08-10 16:40:00|1010.9|1010.4|1010.9|1010.4|1011.1|1010.6|1010.4|1009.9|216
1660149900000|2022-08-10 16:45:00|1010.8|1010.3|1010.7|1010.2|1010.9|1010.4|1010.5|1010|235
1660150200000|2022-08-10 16:50:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.4|1009.9|432
1660150500000|2022-08-10 16:55:00|1010.9|1010.4|1011|1010.5|1011.1|1010.6|1010.8|1010.3|197
1660150800000|2022-08-10 17:00:00|1010.9|1010.4|1011|1010.5|1011.1|1010.6|1010.4|1009.9|229
1660151100000|2022-08-10 17:05:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1010.8|1010.3|385
1660151400000|2022-08-10 17:10:00|1011.5|1011|1011.5|1011|1011.7|1011.2|1011.2|1010.7|328
1660151700000|2022-08-10 17:15:00|1011.4|1010.9|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|262
1660152000000|2022-08-10 17:20:00|1011.5|1011|1011.8|1011.3|1011.8|1011.3|1011.3|1010.8|147
1660152300000|2022-08-10 17:25:00|1011.7|1011.2|1011.2|1010.7|1011.7|1011.2|1011|1010.5|289
1660152600000|2022-08-10 17:30:00|1011.3|1010.8|1011.2|1010.7|1011.5|1011|1010.9|1010.4|380
1660152900000|2022-08-10 17:35:00|1011.3|1010.8|1011.5|1011|1011.5|1011|1011.2|1010.7|334
1660153200000|2022-08-10 17:40:00|1011.4|1010.9|1011.7|1011.2|1011.7|1011.2|1011.3|1010.8|266
1660153500000|2022-08-10 17:45:00|1011.8|1011.3|1012|1011.5|1012|1011.5|1011.8|1011.3|202
1660153800000|2022-08-10 17:50:00|1012.1|1011.6|1012.2|1011.7|1012.2|1011.7|1012|1011.5|371
1660154100000|2022-08-10 17:55:00|1012.3|1011.8|1011.7|1011.2|1012.3|1011.8|1011.5|1011|706
1660154400000|2022-08-10 18:00:00|1011.6|1011.1|1011.8|1011.3|1011.8|1011.3|1011.3|1010.8|657
1660154700000|2022-08-10 18:05:00|1011.9|1011.4|1011.6|1011.1|1012|1011.5|1011.4|1010.9|602
1660155000000|2022-08-10 18:10:00|1011.5|1011|1011.1|1010.6|1011.6|1011.1|1011|1010.5|344
1660155300000|2022-08-10 18:15:00|1011|1010.5|1010.6|1010.1|1011.3|1010.8|1010.6|1010.1|197
1660155600000|2022-08-10 18:20:00|1010.7|1010.2|1010.5|1010|1011|1010.5|1010.5|1010|438
1660155900000|2022-08-10 18:25:00|1010.4|1009.9|1010|1009.5|1010.5|1010|1010|1009.5|267
1660156200000|2022-08-10 18:30:00|1010.1|1009.6|1010.2|1009.7|1010.4|1009.9|1009.6|1009.1|258
1660156500000|2022-08-10 18:35:00|1010.3|1009.8|1010.4|1009.9|1010.7|1010.2|1010.3|1009.8|90
1660156800000|2022-08-10 18:40:00|1010.3|1009.8|1010.3|1009.8|1010.6|1010.1|1010.2|1009.7|149
1660157100000|2022-08-10 18:45:00|1010.2|1009.7|1009.5|1009|1010.3|1009.8|1009.5|1009|611
1660157400000|2022-08-10 18:50:00|1009.4|1008.9|1009.5|1009|1009.7|1009.2|1009.3|1008.8|251
1660157700000|2022-08-10 18:55:00|1009.4|1008.9|1009.3|1008.8|1009.6|1009.1|1009.2|1008.7|284
1660158000000|2022-08-10 19:00:00|1009.2|1008.7|1009.7|1009.2|1010|1009.5|1008.9|1008.4|298
1660158300000|2022-08-10 19:05:00|1009.8|1009.3|1009.5|1009|1009.9|1009.4|1009.2|1008.7|355
1660158600000|2022-08-10 19:10:00|1009.4|1008.9|1009.6|1009.1|1009.7|1009.2|1009.2|1008.7|327
1660158900000|2022-08-10 19:15:00|1009.5|1009|1009.7|1009.2|1009.7|1009.2|1009.4|1008.9|337
1660159200000|2022-08-10 19:20:00|1009.6|1009.1|1010.6|1010.1|1010.7|1010.2|1009.6|1009.1|262
1660159500000|2022-08-10 19:25:00|1010.5|1010|1010.9|1010.4|1011|1010.5|1010.4|1009.9|355
1660159800000|2022-08-10 19:30:00|1010.8|1010.3|1010.5|1010|1010.8|1010.3|1010.5|1010|287
1660160100000|2022-08-10 19:35:00|1010.6|1010.1|1011.1|1010.6|1011.2|1010.7|1010.5|1010|481
1660160400000|2022-08-10 19:40:00|1011|1010.5|1011.4|1010.9|1011.5|1011|1010.9|1010.4|402
1660160700000|2022-08-10 19:45:00|1011.3|1010.8|1010.8|1010.3|1011.6|1011.1|1010.5|1010|680
1660161000000|2022-08-10 19:50:00|1010.9|1010.4|1011.2|1010.7|1011.3|1010.8|1010.5|1010|967
1660161300000|2022-08-10 19:55:00|1011.3|1010.8|1011.6|1011.1|1011.6|1011.1|1010.9|1010.4|6221
1660161600000|2022-08-10 20:00:00|1011.7|1010.7|1011.5|1010.5|1012|1011|1011.4|1010.4|891
1660161900000|2022-08-10 20:05:00|1011.6|1010.6|1011.2|1010.2|1011.7|1010.7|1011|1010|387
1660162200000|2022-08-10 20:10:00|1011.3|1010.3|1012.1|1011.1|1012.1|1011.1|1011.2|1010.2|308
1660162500000|2022-08-10 20:15:00|1012.2|1011.2|1012.3|1011.3|1012.4|1011.4|1012.1|1011.1|153
1660162800000|2022-08-10 20:20:00|1012.2|1011.2|1012.4|1011.4|1012.5|1011.5|1012.2|1011.2|67
1660163100000|2022-08-10 20:25:00|1012.3|1011.3|1011.9|1010.9|1012.3|1011.3|1011.8|1010.8|20
1660163400000|2022-08-10 20:30:00|1012|1011|1012|1011|1012|1011|1012|1011|3
1660163700000|2022-08-10 20:35:00|1011.9|1010.9|1012.1|1011.1|1012.1|1011.1|1011.9|1010.9|32
1660164000000|2022-08-10 20:40:00|1012|1011|1012|1011|1012|1011|1012|1011|7
1660164300000|2022-08-10 20:45:00|1012.1|1011.1|1012.5|1011.5|1012.8|1011.8|1012.1|1011.1|210
1660164600000|2022-08-10 20:50:00|1012.4|1011.4|1012.7|1011.7|1012.8|1011.8|1012.3|1011.3|42
1660164900000|2022-08-10 20:55:00|1012.6|1011.6|1012.9|1011.9|1013.1|1012.1|1012.3|1011.3|130
1660166700000|2022-08-10 21:25:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1660168500000|2022-08-10 21:55:00|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1012.9|1010.9|1013.3|1011.3|1012.7|1010.7|0
1660169100000|2022-08-10 22:05:00|1013|1011|1012.7|1010.7|1013|1011|1012.7|1010.7|0
1660169400000|2022-08-10 22:10:00|1012.6|1010.6|1012.7|1010.7|1012.7|1010.7|1012.5|1010.5|0
1660169700000|2022-08-10 22:15:00|1012.6|1010.6|1012.6|1010.6|1012.7|1010.7|1012.6|1010.6|0
1660170000000|2022-08-10 22:20:00|1012.5|1010.5|1012.8|1010.8|1012.9|1010.9|1012.5|1010.5|0
1660170300000|2022-08-10 22:25:00|1012.7|1010.7|1012.6|1010.6|1012.8|1010.8|1012.6|1010.6|0
1660170600000|2022-08-10 22:30:00|1012.5|1010.5|1012.6|1010.6|1012.6|1010.6|1012.5|1010.5|0
1660170900000|2022-08-10 22:35:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1012.3|1010.3|0
1660171200000|2022-08-10 22:40:00|1012.5|1010.5|1012.6|1010.6|1012.7|1010.7|1012.4|1010.4|0
1660171500000|2022-08-10 22:45:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1012.4|1010.4|0
1660171800000|2022-08-10 22:50:00|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.4|1010.4|0
1660172100000|2022-08-10 22:55:00|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1012.5|1010.5|0
1660172400000|2022-08-10 23:00:00|1012.5|1010.5|1013|1011|1013.1|1011.1|1012.5|1010.5|0
1660172700000|2022-08-10 23:05:00|1013.1|1011.1|1013.1|1011.1|1013.1|1011.1|1013|1011|0
1660173000000|2022-08-10 23:10:00|1013.2|1011.2|1013.1|1011.1|1013.2|1011.2|1013|1011|0
1660173300000|2022-08-10 23:15:00|1013|1011|1013|1011|1013.1|1011.1|1013|1011|0
1660173600000|2022-08-10 23:20:00|1013.1|1011.1|1013|1011|1013.1|1011.1|1012.8|1010.8|0
1660173900000|2022-08-10 23:25:00|1013.1|1011.1|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660174200000|2022-08-10 23:30:00|1013.2|1011.2|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660174500000|2022-08-10 23:35:00|1013|1011|1013.1|1011.1|1013.1|1011.1|1013|1011|0
1660174800000|2022-08-10 23:40:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|0
1660175100000|2022-08-10 23:45:00|1013.2|1011.2|1013.3|1011.3|1013.5|1011.5|1013.2|1011.2|0
1660175400000|2022-08-10 23:50:00|1013.4|1011.4|1013.7|1011.7|1013.8|1011.8|1013.4|1011.4|0
1660175700000|2022-08-10 23:55:00|1013.8|1011.8|1013.7|1011.7|1014|1012|1013.6|1011.6|0
1660176000000|2022-08-11 00:00:00|1012.7|1011.1|1012.5|1011.5|1012.7|1011.7|1011.5|1010.5|32
1660176300000|2022-08-11 00:05:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|9
1660176600000|2022-08-11 00:10:00|1012.1|1011.1|1012.4|1011.4|1012.8|1011.8|1012.1|1011.1|61
1660176900000|2022-08-11 00:15:00|1012.3|1011.3|1013.5|1012.5|1013.5|1012.5|1012.3|1011.3|41
1660177200000|2022-08-11 00:20:00|1013.2|1012.2|1013.2|1012.2|1013.4|1012.4|1013.1|1012.1|15
1660177500000|2022-08-11 00:25:00|1013.4|1012.4|1013.3|1012.3|1013.5|1012.5|1013.3|1012.3|15
1660177800000|2022-08-11 00:30:00|1013.4|1012.4|1012.9|1011.9|1013.4|1012.4|1012.9|1011.9|19
1660178100000|2022-08-11 00:35:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.6|1011.6|15
1660178400000|2022-08-11 00:40:00|1012.4|1011.4|1012.7|1011.7|1012.7|1011.7|1012.3|1011.3|7
1660178700000|2022-08-11 00:45:00|1012.9|1011.9|1012.9|1011.9|1013.1|1012.1|1012.8|1011.8|14
1660179000000|2022-08-11 00:50:00|1013.1|1012.1|1012.6|1011.6|1013.2|1012.2|1012.4|1011.4|24
1660179300000|2022-08-11 00:55:00|1013.6|1012.6|1013.6|1012.6|1013.7|1012.7|1013.4|1012.4|13
1660179600000|2022-08-11 01:00:00|1013|1012|1012.8|1011.8|1013.2|1012.2|1012.7|1011.7|90
1660179900000|2022-08-11 01:05:00|1012.9|1011.9|1013.2|1012.2|1013.2|1012.2|1012.7|1011.7|20
1660180200000|2022-08-11 01:10:00|1013.1|1012.1|1013.5|1012.5|1013.6|1012.6|1013.1|1012.1|23
1660180500000|2022-08-11 01:15:00|1013.9|1012.9|1011.4|1010.4|1014.2|1013.2|1011.4|1010.4|156
1660180800000|2022-08-11 01:20:00|1011.5|1010.5|1012.7|1011.7|1012.7|1011.7|1011.5|1010.5|48
1660181100000|2022-08-11 01:25:00|1012.5|1011.5|1012.2|1011.2|1012.6|1011.6|1012.2|1011.2|28
1660181400000|2022-08-11 01:30:00|1012|1011|1011.4|1010.4|1012.9|1011.9|1011.4|1010.4|75
1660181700000|2022-08-11 01:35:00|1011.5|1010.5|1011.5|1010.5|1012.5|1011.5|1011|1010|68
1660182000000|2022-08-11 01:40:00|1011.3|1010.3|1012|1011|1012.3|1011.3|1011|1010|52
1660182300000|2022-08-11 01:45:00|1011.9|1010.9|1012|1011|1012.3|1011.3|1011.6|1010.6|36
1660182600000|2022-08-11 01:50:00|1012.1|1011.1|1011.8|1010.8|1013.2|1012.2|1011.6|1010.6|74
1660182900000|2022-08-11 01:55:00|1011.5|1010.5|1011.7|1010.7|1011.8|1010.8|1011.1|1010.1|42
1660183200000|2022-08-11 02:00:00|1011.5|1010.5|1011.5|1010.5|1012.1|1011.1|1011.4|1010.4|50
1660183500000|2022-08-11 02:05:00|1011.1|1010.1|1010.2|1009.2|1011.1|1010.1|1010.1|1009.1|57
1660183800000|2022-08-11 02:10:00|1010.3|1009.3|1011.3|1010.3|1011.3|1010.3|1010.3|1009.3|18
1660184100000|2022-08-11 02:15:00|1011.1|1010.1|1011.7|1010.7|1011.9|1010.9|1010.9|1009.9|36
1660184400000|2022-08-11 02:20:00|1011.8|1010.8|1012.7|1011.7|1012.7|1011.7|1011.6|1010.6|97
1660184700000|2022-08-11 02:25:00|1012.9|1011.9|1013|1012|1013.5|1012.5|1012.8|1011.8|129
1660185000000|2022-08-11 02:30:00|1013.3|1012.3|1012.4|1011.4|1013.5|1012.5|1012.4|1011.4|34
1660185300000|2022-08-11 02:35:00|1012.3|1011.3|1011.8|1010.8|1012.3|1011.3|1011.7|1010.7|59
1660185600000|2022-08-11 02:40:00|1012|1011|1011.3|1010.3|1012|1011|1011.3|1010.3|21
1660185900000|2022-08-11 02:45:00|1011.5|1010.5|1011.4|1010.4|1011.6|1010.6|1011.2|1010.2|86
1660186200000|2022-08-11 02:50:00|1011.3|1010.3|1011.7|1010.7|1011.9|1010.9|1011.3|1010.3|18
1660186500000|2022-08-11 02:55:00|1011.6|1010.6|1012|1011|1012|1011|1011.6|1010.6|8
1660186800000|2022-08-11 03:00:00|1012.1|1011.1|1012.1|1011.1|1012.5|1011.5|1012|1011|25
1660187100000|2022-08-11 03:05:00|1012|1011|1013.5|1012.5|1013.9|1012.9|1012|1011|134
1660187400000|2022-08-11 03:10:00|1013.3|1012.3|1013.6|1012.6|1013.9|1012.9|1013.3|1012.3|38
1660187700000|2022-08-11 03:15:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.6|1012.6|28
1660188000000|2022-08-11 03:20:00|1013.6|1012.6|1014|1013|1014.2|1013.2|1013.6|1012.6|38
1660188300000|2022-08-11 03:25:00|1013.8|1012.8|1014.3|1013.3|1014.3|1013.3|1013.6|1012.6|37
1660188600000|2022-08-11 03:30:00|1014.2|1013.2|1014.4|1013.4|1014.5|1013.5|1014.1|1013.1|77
1660188900000|2022-08-11 03:35:00|1014.6|1013.6|1015.2|1014.2|1015.5|1014.5|1014.6|1013.6|101
1660189200000|2022-08-11 03:40:00|1015|1014|1014.6|1013.6|1015|1014|1014.4|1013.4|34
1660189500000|2022-08-11 03:45:00|1014.4|1013.4|1014.7|1013.7|1014.7|1013.7|1014.1|1013.1|31
1660189800000|2022-08-11 03:50:00|1014.5|1013.5|1014.3|1013.3|1014.9|1013.9|1014.3|1013.3|160
1660190100000|2022-08-11 03:55:00|1014.2|1013.2|1014|1013|1014.3|1013.3|1013.9|1012.9|19
1660190400000|2022-08-11 04:00:00|1013.9|1012.9|1014|1013|1014.3|1013.3|1013.8|1012.8|83
1660190700000|2022-08-11 04:05:00|1013.9|1012.9|1014|1013|1014.1|1013.1|1013.9|1012.9|70
1660191000000|2022-08-11 04:10:00|1014.1|1013.1|1014.2|1013.2|1014.3|1013.3|1014|1013|11
1660191300000|2022-08-11 04:15:00|1014.1|1013.1|1013.9|1012.9|1014.1|1013.1|1013.9|1012.9|3
1660191600000|2022-08-11 04:20:00|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|6
1660191900000|2022-08-11 04:25:00|1013.7|1012.7|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|14
1660192200000|2022-08-11 04:30:00|1013.7|1012.7|1013.7|1012.7|1014|1013|1013.7|1012.7|13
1660192500000|2022-08-11 04:35:00|1013.6|1012.6|1013.3|1012.3|1013.8|1012.8|1013.3|1012.3|17
1660192800000|2022-08-11 04:40:00|1013.2|1012.2|1012.9|1011.9|1013.2|1012.2|1012.9|1011.9|21
1660193100000|2022-08-11 04:45:00|1013|1012|1012.8|1011.8|1013|1012|1012.7|1011.7|24
1660193400000|2022-08-11 04:50:00|1012.7|1011.7|1012.9|1011.9|1013|1012|1012.7|1011.7|7
1660193700000|2022-08-11 04:55:00|1013|1012|1012.8|1011.8|1013|1012|1012.7|1011.7|16
1660194000000|2022-08-11 05:00:00|1012.9|1011.9|1012.6|1011.6|1013.7|1012.7|1012.6|1011.6|86
1660194300000|2022-08-11 05:05:00|1013.1|1012.1|1013.9|1012.9|1014.3|1013.3|1013.1|1012.1|69
1660194600000|2022-08-11 05:10:00|1014|1013|1013.4|1012.4|1014.1|1013.1|1013.4|1012.4|39
1660194900000|2022-08-11 05:15:00|1013.3|1012.3|1012.8|1011.8|1013.6|1012.6|1012.8|1011.8|37
1660195200000|2022-08-11 05:20:00|1012.7|1011.7|1013.3|1012.3|1013.4|1012.4|1012.6|1011.6|22
1660195500000|2022-08-11 05:25:00|1013.4|1012.4|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|75
1660195800000|2022-08-11 05:30:00|1013.9|1012.9|1014.4|1013.4|1014.4|1013.4|1013.8|1012.8|52
1660196100000|2022-08-11 05:35:00|1014.2|1013.2|1014.6|1013.6|1014.8|1013.8|1014.2|1013.2|59
1660196400000|2022-08-11 05:40:00|1014.7|1013.7|1014.5|1013.5|1014.8|1013.8|1014.5|1013.5|39
1660196700000|2022-08-11 05:45:00|1014.6|1013.6|1015.1|1014.1|1015.5|1014.5|1014.6|1013.6|64
1660197000000|2022-08-11 05:50:00|1015.3|1014.3|1015.3|1014.3|1015.8|1014.8|1015.2|1014.2|61
1660197300000|2022-08-11 05:55:00|1015.4|1014.4|1015.5|1014.5|1015.5|1014.5|1015.1|1014.1|34
1660197600000|2022-08-11 06:00:00|1015.4|1014.4|1014.6|1013.6|1015.7|1014.7|1014.4|1013.4|41
1660197900000|2022-08-11 06:05:00|1014.5|1013.5|1014.9|1013.9|1014.9|1013.9|1014.4|1013.4|24
1660198200000|2022-08-11 06:10:00|1015.2|1014.2|1015.2|1014.2|1015.6|1014.6|1015|1014|33
1660198500000|2022-08-11 06:15:00|1015.1|1014.1|1016.5|1015.5|1016.7|1015.7|1015.1|1014.1|292
1660198800000|2022-08-11 06:20:00|1016.6|1015.6|1017.4|1016.4|1017.5|1016.5|1016.6|1015.6|1017
1660199100000|2022-08-11 06:25:00|1017.3|1016.3|1016.6|1015.6|1017.3|1016.3|1016.5|1015.5|134
1660199400000|2022-08-11 06:30:00|1016.5|1015.5|1016.6|1015.6|1016.9|1015.9|1016.5|1015.5|110
1660199700000|2022-08-11 06:35:00|1016.7|1015.7|1017.6|1016.6|1017.7|1016.7|1016.6|1015.6|304
1660200000000|2022-08-11 06:40:00|1017.7|1016.7|1017.1|1016.1|1017.9|1016.9|1017.1|1016.1|173
1660200300000|2022-08-11 06:45:00|1017.3|1016.3|1017.4|1016.4|1017.7|1016.7|1017.1|1016.1|189
1660200600000|2022-08-11 06:50:00|1017.3|1016.3|1017.7|1016.7|1018.1|1017.1|1017.3|1016.3|175
1660200900000|2022-08-11 06:55:00|1017.6|1016.6|1017.1|1016.1|1017.7|1016.7|1017.1|1016.1|103
1660201200000|2022-08-11 07:00:00|1017.3|1016.3|1016.8|1015.8|1017.9|1016.9|1016.6|1015.6|844
1660201500000|2022-08-11 07:05:00|1016.7|1015.7|1016.9|1015.9|1017.2|1016.2|1016.6|1015.6|324
1660201800000|2022-08-11 07:10:00|1016.8|1015.8|1017.3|1016.3|1017.5|1016.5|1016.8|1015.8|277
1660202100000|2022-08-11 07:15:00|1017.4|1016.4|1017.8|1016.8|1017.8|1016.8|1017.2|1016.2|126
1660202400000|2022-08-11 07:20:00|1017.7|1016.7|1017.8|1016.8|1018.2|1017.2|1017.7|1016.7|261
1660202700000|2022-08-11 07:25:00|1017.7|1016.7|1016.6|1015.6|1017.7|1016.7|1016.6|1015.6|204
1660203000000|2022-08-11 07:30:00|1016.7|1015.7|1017.7|1016.7|1017.8|1016.8|1016.2|1015.2|227
1660203300000|2022-08-11 07:35:00|1017.5|1016.5|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|135
1660203600000|2022-08-11 07:40:00|1017.4|1016.4|1017.5|1016.5|1017.8|1016.8|1017.2|1016.2|250
1660203900000|2022-08-11 07:45:00|1017.4|1016.4|1017.2|1016.2|1017.7|1016.7|1017.2|1016.2|206
1660204200000|2022-08-11 07:50:00|1017|1016|1017.7|1016.7|1017.7|1016.7|1016.7|1015.7|239
1660204500000|2022-08-11 07:55:00|1017.6|1016.6|1017.7|1016.7|1018|1017|1017.5|1016.5|359
1660204800000|2022-08-11 08:00:00|1017.6|1016.6|1016.8|1015.8|1017.9|1016.9|1016.8|1015.8|310
1660205100000|2022-08-11 08:05:00|1016.7|1015.7|1017.8|1016.8|1017.8|1016.8|1016.4|1015.4|381
1660205400000|2022-08-11 08:10:00|1017.9|1016.9|1017.7|1016.7|1018|1017|1017.6|1016.6|155
1660205700000|2022-08-11 08:15:00|1017.8|1016.8|1018|1017|1018.5|1017.5|1017.8|1016.8|78
1660206000000|2022-08-11 08:20:00|1017.9|1016.9|1017.5|1016.5|1018|1017|1017.2|1016.2|82
1660206300000|2022-08-11 08:25:00|1017.4|1016.4|1016.9|1015.9|1017.4|1016.4|1016.7|1015.7|84
1660206600000|2022-08-11 08:30:00|1016.8|1015.8|1017|1016|1017|1016|1016.4|1015.4|88
1660206900000|2022-08-11 08:35:00|1017.1|1016.1|1016.5|1015.5|1017.2|1016.2|1016.5|1015.5|78
1660207200000|2022-08-11 08:40:00|1016.6|1015.6|1016.8|1015.8|1016.8|1015.8|1016.5|1015.5|52
1660207500000|2022-08-11 08:45:00|1016.7|1015.7|1016.6|1015.6|1016.7|1015.7|1016.5|1015.5|47
1660207800000|2022-08-11 08:50:00|1016.3|1015.3|1016.7|1015.7|1016.8|1015.8|1016.1|1015.1|59
1660208100000|2022-08-11 08:55:00|1016.8|1015.8|1017.6|1016.6|1017.7|1016.7|1016.8|1015.8|86
1660208400000|2022-08-11 09:00:00|1017.7|1016.7|1017.2|1016.2|1017.8|1016.8|1017.2|1016.2|428
1660208700000|2022-08-11 09:05:00|1017.3|1016.3|1016.6|1015.6|1017.4|1016.4|1016.6|1015.6|117
1660209000000|2022-08-11 09:10:00|1016.5|1015.5|1016.3|1015.3|1016.6|1015.6|1016.3|1015.3|81
1660209300000|2022-08-11 09:15:00|1016.2|1015.2|1016.4|1015.4|1016.4|1015.4|1016.1|1015.1|94
1660209600000|2022-08-11 09:20:00|1016.3|1015.3|1016.5|1015.5|1016.9|1015.9|1016.3|1015.3|165
1660209900000|2022-08-11 09:25:00|1016.4|1015.4|1016.9|1015.9|1017|1016|1016.4|1015.4|620
1660210200000|2022-08-11 09:30:00|1016.8|1015.8|1017.2|1016.2|1017.3|1016.3|1016.8|1015.8|80
1660210500000|2022-08-11 09:35:00|1017.3|1016.3|1016.9|1015.9|1017.5|1016.5|1016.9|1015.9|88
1660210800000|2022-08-11 09:40:00|1017|1016|1017|1016|1017|1016|1016.7|1015.7|54
1660211100000|2022-08-11 09:45:00|1017.1|1016.1|1017.3|1016.3|1017.3|1016.3|1016.8|1015.8|113
1660211400000|2022-08-11 09:50:00|1017.4|1016.4|1017.3|1016.3|1017.4|1016.4|1017.2|1016.2|131
1660211700000|2022-08-11 09:55:00|1017.4|1016.4|1017.4|1016.4|1017.5|1016.5|1017.3|1016.3|94
1660212000000|2022-08-11 10:00:00|1017.3|1016.3|1016.5|1015.5|1017.3|1016.3|1016.4|1015.4|147
1660212300000|2022-08-11 10:05:00|1016.6|1015.6|1016.5|1015.5|1016.8|1015.8|1016.5|1015.5|40
1660212600000|2022-08-11 10:10:00|1016.6|1015.6|1016.8|1015.8|1016.8|1015.8|1016.4|1015.4|83
1660212900000|2022-08-11 10:15:00|1016.7|1015.7|1016.7|1015.7|1016.8|1015.8|1016.4|1015.4|125
1660213200000|2022-08-11 10:20:00|1016.6|1015.6|1016.5|1015.5|1016.8|1015.8|1016.5|1015.5|58
1660213500000|2022-08-11 10:25:00|1016.4|1015.4|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|68
1660213800000|2022-08-11 10:30:00|1016.7|1015.7|1016.9|1015.9|1017|1016|1016.7|1015.7|67
1660214100000|2022-08-11 10:35:00|1016.8|1015.8|1016.7|1015.7|1016.8|1015.8|1016.3|1015.3|26
1660214400000|2022-08-11 10:40:00|1016.8|1015.8|1016.4|1015.4|1016.8|1015.8|1016.3|1015.3|24
1660214700000|2022-08-11 10:45:00|1016.5|1015.5|1016.5|1015.5|1016.6|1015.6|1016.5|1015.5|9
1660215000000|2022-08-11 10:50:00|1016.4|1015.4|1016|1015|1016.5|1015.5|1015.9|1014.9|39
1660215300000|2022-08-11 10:55:00|1016.3|1015.3|1016.9|1015.9|1016.9|1015.9|1016.3|1015.3|87
1660215600000|2022-08-11 11:00:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.8|1015.8|185
1660215900000|2022-08-11 11:05:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1017.1|1016.1|38
1660216200000|2022-08-11 11:10:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|75
1660216500000|2022-08-11 11:15:00|1017|1016|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|100
1660216800000|2022-08-11 11:20:00|1017|1016|1016.5|1015.5|1017.1|1016.1|1016.5|1015.5|19
1660217100000|2022-08-11 11:25:00|1016.6|1015.6|1017.2|1016.2|1017.2|1016.2|1016.6|1015.6|26
1660217400000|2022-08-11 11:30:00|1017.1|1016.1|1017.4|1016.4|1017.6|1016.6|1017.1|1016.1|103
1660217700000|2022-08-11 11:35:00|1017.5|1016.5|1018.6|1017.6|1018.7|1017.7|1017.4|1016.4|353
1660218000000|2022-08-11 11:40:00|1018.5|1017.5|1018.6|1017.6|1018.6|1017.6|1018.2|1017.2|129
1660218300000|2022-08-11 11:45:00|1018.7|1017.7|1018.6|1017.6|1018.7|1017.7|1018.3|1017.3|114
1660218600000|2022-08-11 11:50:00|1018.7|1017.7|1018.4|1017.4|1018.7|1017.7|1018.3|1017.3|178
1660218900000|2022-08-11 11:55:00|1018.3|1017.3|1018.6|1017.6|1018.7|1017.7|1018.2|1017.2|110
1660219200000|2022-08-11 12:00:00|1018.8|1017.8|1019.3|1018.3|1019.4|1018.4|1018.4|1017.4|1399
1660219500000|2022-08-11 12:05:00|1019.2|1018.2|1019.2|1018.2|1019.6|1018.6|1019.1|1018.1|85
1660219800000|2022-08-11 12:10:00|1019.3|1018.3|1019.7|1018.7|1019.9|1018.9|1019.2|1018.2|252
1660220100000|2022-08-11 12:15:00|1019.8|1018.8|1020.4|1019.4|1020.6|1019.6|1019.8|1018.8|263
1660220400000|2022-08-11 12:20:00|1020.6|1019.6|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|322
1660220700000|2022-08-11 12:25:00|1020.4|1019.4|1020.4|1019.4|1020.6|1019.6|1020.3|1019.3|121
1660221000000|2022-08-11 12:30:00|1020.7|1019.7|1019.3|1018.3|1022.1|1021.1|1019.3|1018.3|1093
1660221300000|2022-08-11 12:35:00|1019.4|1018.4|1020.6|1019.6|1021.1|1020.1|1019.1|1018.1|284
1660221600000|2022-08-11 12:40:00|1020.7|1019.7|1020.6|1019.6|1020.9|1019.9|1020.1|1019.1|138
1660221900000|2022-08-11 12:45:00|1020.7|1019.7|1020.9|1019.9|1021.5|1020.5|1020.5|1019.5|134
1660222200000|2022-08-11 12:50:00|1021|1020|1020.9|1019.9|1021.8|1020.8|1020.8|1019.8|233
1660222500000|2022-08-11 12:55:00|1021|1020|1020.9|1019.9|1021.7|1020.7|1020.8|1019.8|325
1660222800000|2022-08-11 13:00:00|1021|1020|1020.6|1019.6|1021.3|1020.3|1020.1|1019.1|154
1660223100000|2022-08-11 13:05:00|1020.5|1019.5|1020.8|1019.8|1020.9|1019.9|1020.2|1019.2|122
1660223400000|2022-08-11 13:10:00|1020.7|1019.7|1021.1|1020.1|1021.1|1020.1|1020.3|1019.3|150
1660223700000|2022-08-11 13:15:00|1021.2|1020.2|1020|1019|1021.4|1020.4|1020|1019|251
1660224000000|2022-08-11 13:20:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.7|1018.7|148
1660224300000|2022-08-11 13:25:00|1019.9|1018.9|1020.6|1019.6|1020.8|1019.8|1019.9|1018.9|490
1660224600000|2022-08-11 13:30:00|1020.4|1019.9|1020.3|1019.8|1021.4|1020.9|1019.3|1018.8|4098
1660224900000|2022-08-11 13:35:00|1020.1|1019.6|1022.8|1022.3|1023|1022.5|1019.8|1019.3|3693
1660225200000|2022-08-11 13:40:00|1022.9|1022.4|1023.8|1023.3|1024.3|1023.8|1022.8|1022.3|4334
1660225500000|2022-08-11 13:45:00|1023.7|1023.2|1026.5|1026|1026.5|1026|1023.6|1023.1|2077
1660225800000|2022-08-11 13:50:00|1026.4|1025.9|1027.6|1027.1|1027.6|1027.1|1026.4|1025.9|3367
1660226100000|2022-08-11 13:55:00|1027.5|1027|1027.7|1027.2|1028.3|1027.8|1027.1|1026.6|2567
1660226400000|2022-08-11 14:00:00|1027.6|1027.1|1027.4|1026.9|1028.7|1028.2|1027.3|1026.8|2861
1660226700000|2022-08-11 14:05:00|1027.6|1027.1|1027.8|1027.3|1027.9|1027.4|1026.6|1026.1|1725
1660227000000|2022-08-11 14:10:00|1027.9|1027.4|1028.6|1028.1|1029.1|1028.6|1027.6|1027.1|2332
1660227300000|2022-08-11 14:15:00|1028.5|1028|1029.9|1029.4|1030.3|1029.8|1028.5|1028|1298
1660227600000|2022-08-11 14:20:00|1029.8|1029.3|1028.3|1027.8|1029.8|1029.3|1028|1027.5|2237
1660227900000|2022-08-11 14:25:00|1028.2|1027.7|1027.7|1027.2|1028.5|1028|1027.5|1027|1822
1660228200000|2022-08-11 14:30:00|1027.8|1027.3|1028.6|1028.1|1029.1|1028.6|1027.8|1027.3|2496
1660228500000|2022-08-11 14:35:00|1028.7|1028.2|1028.5|1028|1029.5|1029|1028.4|1027.9|1809
1660228800000|2022-08-11 14:40:00|1028.4|1027.9|1026.5|1026|1028.5|1028|1026.2|1025.7|1935
1660229100000|2022-08-11 14:45:00|1026.6|1026.1|1025.4|1024.9|1027|1026.5|1025.4|1024.9|1468
1660229400000|2022-08-11 14:50:00|1025.3|1024.8|1026.2|1025.7|1026.6|1026.1|1024.9|1024.4|1426
1660229700000|2022-08-11 14:55:00|1026.1|1025.6|1025.8|1025.3|1026.2|1025.7|1025.5|1025|1354
1660230000000|2022-08-11 15:00:00|1025.7|1025.2|1024.7|1024.2|1025.9|1025.4|1024.5|1024|788
1660230300000|2022-08-11 15:05:00|1024.8|1024.3|1022.1|1021.6|1025|1024.5|1021.8|1021.3|1339
1660230600000|2022-08-11 15:10:00|1022|1021.5|1021.8|1021.3|1022.5|1022|1021.6|1021.1|1345
1660230900000|2022-08-11 15:15:00|1021.7|1021.2|1020.1|1019.6|1022.3|1021.8|1020.1|1019.6|1604
1660231200000|2022-08-11 15:20:00|1020.2|1019.7|1021|1020.5|1021.3|1020.8|1020.1|1019.6|845
1660231500000|2022-08-11 15:25:00|1020.9|1020.4|1021.7|1021.2|1021.8|1021.3|1020.3|1019.8|548
1660231800000|2022-08-11 15:30:00|1021.6|1021.1|1021.7|1021.2|1022.2|1021.7|1021.2|1020.7|645
1660232100000|2022-08-11 15:35:00|1021.8|1021.3|1021.5|1021|1021.9|1021.4|1021|1020.5|511
1660232400000|2022-08-11 15:40:00|1021.6|1021.1|1022.1|1021.6|1022.4|1021.9|1021.3|1020.8|437
1660232700000|2022-08-11 15:45:00|1022|1021.5|1020.6|1020.1|1022|1021.5|1020.6|1020.1|1027
1660233000000|2022-08-11 15:50:00|1020.5|1020|1020.6|1020.1|1020.9|1020.4|1019.6|1019.1|979
1660233300000|2022-08-11 15:55:00|1020.7|1020.2|1020.8|1020.3|1021.3|1020.8|1020.5|1020|207
1660233600000|2022-08-11 16:00:00|1020.9|1020.4|1021|1020.5|1021.4|1020.9|1020.8|1020.3|280
1660233900000|2022-08-11 16:05:00|1021.1|1020.6|1020.6|1020.1|1021.2|1020.7|1020.6|1020.1|378
1660234200000|2022-08-11 16:10:00|1020.7|1020.2|1020.4|1019.9|1020.8|1020.3|1019.8|1019.3|683
1660234500000|2022-08-11 16:15:00|1020.5|1020|1021.1|1020.6|1021.2|1020.7|1020.1|1019.6|474
1660234800000|2022-08-11 16:20:00|1021|1020.5|1020.6|1020.1|1021|1020.5|1020.3|1019.8|334
1660235100000|2022-08-11 16:25:00|1020.5|1020|1021.2|1020.7|1021.2|1020.7|1020.4|1019.9|176
1660235400000|2022-08-11 16:30:00|1021.3|1020.8|1021.7|1021.2|1021.9|1021.4|1021.3|1020.8|366
1660235700000|2022-08-11 16:35:00|1021.6|1021.1|1021.4|1020.9|1021.8|1021.3|1021.4|1020.9|215
1660236000000|2022-08-11 16:40:00|1021.3|1020.8|1021|1020.5|1021.3|1020.8|1020.9|1020.4|378
1660236300000|2022-08-11 16:45:00|1021.1|1020.6|1021.2|1020.7|1021.3|1020.8|1020.7|1020.2|408
1660236600000|2022-08-11 16:50:00|1021.1|1020.6|1021.5|1021|1021.7|1021.2|1021.1|1020.6|263
1660236900000|2022-08-11 16:55:00|1021.6|1021.1|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|305
1660237200000|2022-08-11 17:00:00|1021.5|1021|1020.8|1020.3|1021.7|1021.2|1020.4|1019.9|752
1660237500000|2022-08-11 17:05:00|1020.6|1020.1|1020.7|1020.2|1021.1|1020.6|1020.5|1020|278
1660237800000|2022-08-11 17:10:00|1020.6|1020.1|1021.1|1020.6|1021.3|1020.8|1020.6|1020.1|306
1660238100000|2022-08-11 17:15:00|1021.2|1020.7|1021.6|1021.1|1021.9|1021.4|1020.8|1020.3|162
1660238400000|2022-08-11 17:20:00|1021.5|1021|1021.8|1021.3|1022.3|1021.8|1021.2|1020.7|314
1660238700000|2022-08-11 17:25:00|1021.7|1021.2|1021.2|1020.7|1021.7|1021.2|1021|1020.5|237
1660239000000|2022-08-11 17:30:00|1021.3|1020.8|1020.6|1020.1|1021.3|1020.8|1020.6|1020.1|261
1660239300000|2022-08-11 17:35:00|1020.7|1020.2|1021|1020.5|1021.1|1020.6|1020.7|1020.2|443
1660239600000|2022-08-11 17:40:00|1020.9|1020.4|1021.1|1020.6|1021.4|1020.9|1020.9|1020.4|441
1660239900000|2022-08-11 17:45:00|1021|1020.5|1020.4|1019.9|1021|1020.5|1020.2|1019.7|645
1660240200000|2022-08-11 17:50:00|1020.5|1020|1020.2|1019.7|1020.7|1020.2|1020|1019.5|337
1660240500000|2022-08-11 17:55:00|1020.1|1019.6|1020.1|1019.6|1020.1|1019.6|1019.9|1019.4|215
1660240800000|2022-08-11 18:00:00|1020|1019.5|1019.4|1018.9|1020.1|1019.6|1019.1|1018.6|429
1660241100000|2022-08-11 18:05:00|1019.3|1018.8|1019|1018.5|1019.5|1019|1018.9|1018.4|374
1660241400000|2022-08-11 18:10:00|1019.1|1018.6|1018.3|1017.8|1019.1|1018.6|1018.3|1017.8|533
1660241700000|2022-08-11 18:15:00|1018.2|1017.7|1018.5|1018|1018.6|1018.1|1018|1017.5|1067
1660242000000|2022-08-11 18:20:00|1018.6|1018.1|1018.3|1017.8|1018.6|1018.1|1018.1|1017.6|541
1660242300000|2022-08-11 18:25:00|1018.2|1017.7|1018.5|1018|1018.7|1018.2|1018.1|1017.6|473
1660242600000|2022-08-11 18:30:00|1018.4|1017.9|1017.4|1016.9|1018.4|1017.9|1017.4|1016.9|301
1660242900000|2022-08-11 18:35:00|1017.3|1016.8|1017.3|1016.8|1017.8|1017.3|1017.2|1016.7|462
1660243200000|2022-08-11 18:40:00|1017.2|1016.7|1016.6|1016.1|1017.3|1016.8|1016.2|1015.7|645
1660243500000|2022-08-11 18:45:00|1016.5|1016|1016.1|1015.6|1016.6|1016.1|1015.9|1015.4|546
1660243800000|2022-08-11 18:50:00|1016|1015.5|1014.9|1014.4|1016|1015.5|1014.8|1014.3|725
1660244100000|2022-08-11 18:55:00|1015|1014.5|1015.6|1015.1|1015.9|1015.4|1015|1014.5|650
1660244400000|2022-08-11 19:00:00|1015.7|1015.2|1015.7|1015.2|1015.8|1015.3|1015.2|1014.7|447
1660244700000|2022-08-11 19:05:00|1015.6|1015.1|1015.3|1014.8|1015.7|1015.2|1014.8|1014.3|433
1660245000000|2022-08-11 19:10:00|1015.4|1014.9|1014.6|1014.1|1015.5|1015|1014.1|1013.6|547
1660245300000|2022-08-11 19:15:00|1014.5|1014|1015.4|1014.9|1015.6|1015.1|1014.5|1014|384
1660245600000|2022-08-11 19:20:00|1015.3|1014.8|1015.3|1014.8|1015.8|1015.3|1015.2|1014.7|346
1660245900000|2022-08-11 19:25:00|1015.4|1014.9|1015.8|1015.3|1016|1015.5|1015.4|1014.9|290
1660246200000|2022-08-11 19:30:00|1015.9|1015.4|1016.1|1015.6|1016.3|1015.8|1015.6|1015.1|403
1660246500000|2022-08-11 19:35:00|1016|1015.5|1015.5|1015|1016|1015.5|1015.4|1014.9|510
1660246800000|2022-08-11 19:40:00|1015.6|1015.1|1015.8|1015.3|1016|1015.5|1015.5|1015|661
1660247100000|2022-08-11 19:45:00|1015.7|1015.2|1015.8|1015.3|1015.8|1015.3|1015.3|1014.8|677
1660247400000|2022-08-11 19:50:00|1015.9|1015.4|1016.2|1015.7|1016.3|1015.8|1015.6|1015.1|1536
1660247700000|2022-08-11 19:55:00|1016.1|1015.6|1016.5|1016|1016.5|1016|1015.9|1015.4|3539
1660248000000|2022-08-11 20:00:00|1014.3|1013.3|1014.2|1013.2|1014.8|1013.8|1013.9|1012.9|1218
1660248300000|2022-08-11 20:05:00|1014.3|1013.3|1014.7|1013.7|1015|1014|1014.3|1013.3|101
1660248600000|2022-08-11 20:10:00|1014.6|1013.6|1014.7|1013.7|1014.9|1013.9|1014.4|1013.4|30
1660248900000|2022-08-11 20:15:00|1014.8|1013.8|1014.7|1013.7|1015.2|1014.2|1014.7|1013.7|45
1660249200000|2022-08-11 20:20:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|4
1660249800000|2022-08-11 20:30:00|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|4
1660250100000|2022-08-11 20:35:00|1014.8|1013.8|1014.6|1013.6|1014.8|1013.8|1014.6|1013.6|44
1660250400000|2022-08-11 20:40:00|1014.7|1013.7|1014.7|1013.7|1014.8|1013.8|1014.7|1013.7|21
1660250700000|2022-08-11 20:45:00|1014.6|1013.6|1013.8|1012.8|1014.6|1013.6|1013.7|1012.7|262
1660251000000|2022-08-11 20:50:00|1013.7|1012.7|1014.1|1013.1|1014.1|1013.1|1013.7|1012.7|44
1660251300000|2022-08-11 20:55:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.7|1012.7|69
1660254900000|2022-08-11 21:55:00|1013.1|1012.1|1011.1|1010.1|1013.1|1012.1|1010.7|1009.7|11
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1013.5|1011.5|1014.3|1012.3|1013.4|1011.4|0
1660255500000|2022-08-11 22:05:00|1013.6|1011.6|1013.6|1011.6|1013.7|1011.7|1013.4|1011.4|0
1660255800000|2022-08-11 22:10:00|1013.7|1011.7|1013.8|1011.8|1013.8|1011.8|1013.6|1011.6|0
1660256100000|2022-08-11 22:15:00|1013.9|1011.9|1013.3|1011.3|1014|1012|1013.3|1011.3|0
1660256400000|2022-08-11 22:20:00|1013.4|1011.4|1013.6|1011.6|1013.6|1011.6|1013.3|1011.3|0
1660256700000|2022-08-11 22:25:00|1013.5|1011.5|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|0
1660257000000|2022-08-11 22:30:00|1013.4|1011.4|1013.5|1011.5|1013.5|1011.5|1013.1|1011.1|0
1660257300000|2022-08-11 22:35:00|1013.4|1011.4|1013.1|1011.1|1013.4|1011.4|1013|1011|0
1660257600000|2022-08-11 22:40:00|1013|1011|1012.8|1010.8|1013.2|1011.2|1012.8|1010.8|0
1660257900000|2022-08-11 22:45:00|1012.7|1010.7|1013|1011|1013.1|1011.1|1012.7|1010.7|0
1660258200000|2022-08-11 22:50:00|1012.9|1010.9|1013|1011|1013|1011|1012.9|1010.9|0
1660258500000|2022-08-11 22:55:00|1013.1|1011.1|1013.2|1011.2|1013.2|1011.2|1013.1|1011.1|0
1660258800000|2022-08-11 23:00:00|1013.1|1011.1|1013.1|1011.1|1013.2|1011.2|1013.1|1011.1|0
1660259100000|2022-08-11 23:05:00|1013|1011|1013.1|1011.1|1013.2|1011.2|1012.9|1010.9|0
1660259400000|2022-08-11 23:10:00|1013.2|1011.2|1013.2|1011.2|1013.3|1011.3|1013.1|1011.1|0
1660259700000|2022-08-11 23:15:00|1013.3|1011.3|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660260000000|2022-08-11 23:20:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|0
1660260300000|2022-08-11 23:25:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013.3|1011.3|0
1660260600000|2022-08-11 23:30:00|1013.4|1011.4|1013.4|1011.4|1013.4|1011.4|1013.2|1011.2|0
1660260900000|2022-08-11 23:35:00|1013.3|1011.3|1013.4|1011.4|1013.5|1011.5|1013.3|1011.3|0
1660261200000|2022-08-11 23:40:00|1013.3|1011.3|1013.1|1011.1|1013.4|1011.4|1013.1|1011.1|0
1660261500000|2022-08-11 23:45:00|1013.2|1011.2|1013.3|1011.3|1013.5|1011.5|1013.1|1011.1|0
1660261800000|2022-08-11 23:50:00|1013.4|1011.4|1013.2|1011.2|1013.4|1011.4|1013.1|1011.1|0
1660262100000|2022-08-11 23:55:00|1013.1|1011.1|1013.4|1011.4|1013.4|1011.4|1013.1|1011.1|0
1660262400000|2022-08-12 00:00:00|1016|1015|1015.6|1014.6|1016|1015|1014.2|1013.2|59
1660262700000|2022-08-12 00:05:00|1015.8|1014.8|1015|1014|1015.8|1014.8|1015|1014|2
1660263000000|2022-08-12 00:10:00|1014.6|1013.6|1014.6|1013.6|1014.7|1013.7|1013.9|1012.9|39
1660263300000|2022-08-12 00:15:00|1014.7|1013.7|1015.2|1014.2|1015.2|1014.2|1014.7|1013.7|37
1660263600000|2022-08-12 00:20:00|1015|1014|1015.1|1014.1|1015.1|1014.1|1015|1014|7
1660263900000|2022-08-12 00:25:00|1015|1014|1014.7|1013.7|1015|1014|1014.4|1013.4|15
1660264200000|2022-08-12 00:30:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014|1013|8
1660264500000|2022-08-12 00:35:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.7|1012.7|7
1660264800000|2022-08-12 00:40:00|1013.4|1012.4|1013.5|1012.5|1013.5|1012.5|1013.4|1012.4|8
1660265100000|2022-08-12 00:45:00|1013.3|1012.3|1013.3|1012.3|1013.6|1012.6|1013.2|1012.2|22
1660265400000|2022-08-12 00:50:00|1013|1012|1013.5|1012.5|1013.5|1012.5|1013|1012|11
1660265700000|2022-08-12 00:55:00|1013.8|1012.8|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|11
1660266000000|2022-08-12 01:00:00|1013.6|1012.6|1014|1013|1014|1013|1013.4|1012.4|13
1660266300000|2022-08-12 01:05:00|1013.9|1012.9|1013.9|1012.9|1014.3|1013.3|1013.9|1012.9|25
1660266600000|2022-08-12 01:10:00|1014|1013|1013.4|1012.4|1014|1013|1013.3|1012.3|17
1660266900000|2022-08-12 01:15:00|1013.3|1012.3|1015.6|1014.6|1016.3|1015.3|1013.1|1012.1|146
1660267200000|2022-08-12 01:20:00|1015.1|1014.1|1014.9|1013.9|1015.4|1014.4|1014.5|1013.5|42
1660267500000|2022-08-12 01:25:00|1014.7|1013.7|1015.5|1014.5|1015.5|1014.5|1014.4|1013.4|53
1660267800000|2022-08-12 01:30:00|1015.7|1014.7|1013.8|1012.8|1015.7|1014.7|1013.8|1012.8|30
1660268100000|2022-08-12 01:35:00|1013.9|1012.9|1014|1013|1014.2|1013.2|1013|1012|33
1660268400000|2022-08-12 01:40:00|1014.8|1013.8|1012.6|1011.6|1014.8|1013.8|1012.5|1011.5|31
1660268700000|2022-08-12 01:45:00|1012.7|1011.7|1012.7|1011.7|1013.5|1012.5|1012.5|1011.5|43
1660269000000|2022-08-12 01:50:00|1012.6|1011.6|1013.4|1012.4|1013.4|1012.4|1012.3|1011.3|122
1660269300000|2022-08-12 01:55:00|1013.1|1012.1|1012.6|1011.6|1013.5|1012.5|1012.6|1011.6|25
1660269600000|2022-08-12 02:00:00|1012.7|1011.7|1013.4|1012.4|1013.8|1012.8|1012.4|1011.4|43
1660269900000|2022-08-12 02:05:00|1013.3|1012.3|1014.3|1013.3|1014.6|1013.6|1013.3|1012.3|32
1660270200000|2022-08-12 02:10:00|1014|1013|1013.6|1012.6|1014.1|1013.1|1013.6|1012.6|13
1660270500000|2022-08-12 02:15:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014.1|1013.1|2
1660270800000|2022-08-12 02:20:00|1013.3|1012.3|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|13
1660271100000|2022-08-12 02:25:00|1013.6|1012.6|1013.3|1012.3|1014.2|1013.2|1013.2|1012.2|22
1660271400000|2022-08-12 02:30:00|1013.5|1012.5|1014.8|1013.8|1015|1014|1013.5|1012.5|30
1660271700000|2022-08-12 02:35:00|1014.7|1013.7|1014.5|1013.5|1015.3|1014.3|1014.5|1013.5|40
1660272000000|2022-08-12 02:40:00|1014.3|1013.3|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|10
1660272300000|2022-08-12 02:45:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|7
1660272600000|2022-08-12 02:50:00|1014.9|1013.9|1015.7|1014.7|1016.1|1015.1|1014.9|1013.9|71
1660272900000|2022-08-12 02:55:00|1015.9|1014.9|1015.7|1014.7|1015.9|1014.9|1015.5|1014.5|7
1660273200000|2022-08-12 03:00:00|1015.6|1014.6|1016|1015|1016.6|1015.6|1015.6|1014.6|55
1660273500000|2022-08-12 03:05:00|1015.7|1014.7|1015.3|1014.3|1015.9|1014.9|1015.3|1014.3|32
1660273800000|2022-08-12 03:10:00|1015.1|1014.1|1015.1|1014.1|1015.3|1014.3|1015|1014|18
1660274100000|2022-08-12 03:15:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.3|1014.3|14
1660274400000|2022-08-12 03:20:00|1015.6|1014.6|1015.5|1014.5|1015.6|1014.6|1015.4|1014.4|7
1660274700000|2022-08-12 03:25:00|1015.4|1014.4|1015.8|1014.8|1015.9|1014.9|1015.4|1014.4|7
1660275000000|2022-08-12 03:30:00|1015.6|1014.6|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|4
1660275300000|2022-08-12 03:35:00|1015.2|1014.2|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|37
1660275600000|2022-08-12 03:40:00|1015.3|1014.3|1015.8|1014.8|1015.9|1014.9|1015.3|1014.3|23
1660275900000|2022-08-12 03:45:00|1015.7|1014.7|1016|1015|1016|1015|1015.6|1014.6|22
1660276200000|2022-08-12 03:50:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|18
1660276500000|2022-08-12 03:55:00|1016.2|1015.2|1016.3|1015.3|1016.6|1015.6|1016.2|1015.2|45
1660276800000|2022-08-12 04:00:00|1016.4|1015.4|1016.6|1015.6|1016.8|1015.8|1016.4|1015.4|6
1660277100000|2022-08-12 04:05:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.4|1015.4|8
1660277400000|2022-08-12 04:10:00|1016.7|1015.7|1016.6|1015.6|1016.7|1015.7|1016.4|1015.4|40
1660277700000|2022-08-12 04:15:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.5|1015.5|4
1660278000000|2022-08-12 04:20:00|1016.7|1015.7|1016.7|1015.7|1016.8|1015.8|1016.6|1015.6|11
1660278300000|2022-08-12 04:25:00|1016.8|1015.8|1016.9|1015.9|1017|1016|1016.8|1015.8|19
1660278600000|2022-08-12 04:30:00|1017|1016|1016.7|1015.7|1017|1016|1016.7|1015.7|45
1660278900000|2022-08-12 04:35:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.8|1015.8|11
1660279200000|2022-08-12 04:40:00|1016.8|1015.8|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|37
1660279500000|2022-08-12 04:45:00|1017.2|1016.2|1017.2|1016.2|1017.3|1016.3|1017.2|1016.2|5
1660279800000|2022-08-12 04:50:00|1017|1016|1017.2|1016.2|1017.2|1016.2|1017|1016|14
1660280100000|2022-08-12 04:55:00|1016.7|1015.7|1016.8|1015.8|1016.9|1015.9|1016.7|1015.7|9
1660280400000|2022-08-12 05:00:00|1016.6|1015.6|1018|1017|1018.8|1017.8|1016.6|1015.6|192
1660280700000|2022-08-12 05:05:00|1017.7|1016.7|1017.1|1016.1|1018.6|1017.6|1017.1|1016.1|109
1660281000000|2022-08-12 05:10:00|1017.3|1016.3|1016.6|1015.6|1017.4|1016.4|1016.1|1015.1|38
1660281300000|2022-08-12 05:15:00|1016.5|1015.5|1017.1|1016.1|1017.2|1016.2|1016.4|1015.4|29
1660281600000|2022-08-12 05:20:00|1017|1016|1017.5|1016.5|1017.7|1016.7|1016.7|1015.7|34
1660281900000|2022-08-12 05:25:00|1017.6|1016.6|1018|1017|1018.2|1017.2|1017.6|1016.6|34
1660282200000|2022-08-12 05:30:00|1017.6|1016.6|1017.8|1016.8|1018.2|1017.2|1017.5|1016.5|33
1660282500000|2022-08-12 05:35:00|1017.9|1016.9|1017.3|1016.3|1018.2|1017.2|1017|1016|51
1660282800000|2022-08-12 05:40:00|1017.7|1016.7|1017.2|1016.2|1017.8|1016.8|1017|1016|13
1660283100000|2022-08-12 05:45:00|1017.1|1016.1|1017.1|1016.1|1017.2|1016.2|1016.9|1015.9|17
1660283400000|2022-08-12 05:50:00|1017.2|1016.2|1017.2|1016.2|1017.5|1016.5|1017.1|1016.1|12
1660283700000|2022-08-12 05:55:00|1017.5|1016.5|1016.9|1015.9|1017.5|1016.5|1016.9|1015.9|28
1660284000000|2022-08-12 06:00:00|1017.2|1016.2|1018.2|1017.2|1018.4|1017.4|1017.1|1016.1|45
1660284300000|2022-08-12 06:05:00|1018.1|1017.1|1018.1|1017.1|1018.7|1017.7|1017.9|1016.9|33
1660284600000|2022-08-12 06:10:00|1018|1017|1018.1|1017.1|1018.3|1017.3|1017.9|1016.9|13
1660284900000|2022-08-12 06:15:00|1018.3|1017.3|1017.8|1016.8|1018.3|1017.3|1017.5|1016.5|43
1660285200000|2022-08-12 06:20:00|1017.9|1016.9|1017.2|1016.2|1017.9|1016.9|1017.2|1016.2|56
1660285500000|2022-08-12 06:25:00|1017.4|1016.4|1017.1|1016.1|1017.5|1016.5|1016.9|1015.9|32
1660285800000|2022-08-12 06:30:00|1017.2|1016.2|1016.9|1015.9|1017.4|1016.4|1016.9|1015.9|23
1660286100000|2022-08-12 06:35:00|1017.1|1016.1|1016.5|1015.5|1017.2|1016.2|1016.3|1015.3|42
1660286400000|2022-08-12 06:40:00|1016.7|1015.7|1017|1016|1017.1|1016.1|1016.5|1015.5|37
1660286700000|2022-08-12 06:45:00|1016.9|1015.9|1016.4|1015.4|1016.9|1015.9|1016.4|1015.4|30
1660287000000|2022-08-12 06:50:00|1016.5|1015.5|1016.7|1015.7|1016.7|1015.7|1016.3|1015.3|37
1660287300000|2022-08-12 06:55:00|1017|1016|1017.2|1016.2|1017.4|1016.4|1016.6|1015.6|59
1660287600000|2022-08-12 07:00:00|1017.3|1016.3|1016.8|1015.8|1017.4|1016.4|1016.4|1015.4|170
1660287900000|2022-08-12 07:05:00|1016.9|1015.9|1017.1|1016.1|1017.5|1016.5|1016.9|1015.9|147
1660288200000|2022-08-12 07:10:00|1017.2|1016.2|1017.4|1016.4|1017.9|1016.9|1017.1|1016.1|335
1660288500000|2022-08-12 07:15:00|1017.5|1016.5|1017.7|1016.7|1017.8|1016.8|1017.2|1016.2|307
1660288800000|2022-08-12 07:20:00|1017.8|1016.8|1017.9|1016.9|1017.9|1016.9|1017.3|1016.3|829
1660289100000|2022-08-12 07:25:00|1018|1017|1018.9|1017.9|1018.9|1017.9|1017.7|1016.7|922
1660289400000|2022-08-12 07:30:00|1018.8|1017.8|1019.3|1018.3|1019.3|1018.3|1018.7|1017.7|664
1660289700000|2022-08-12 07:35:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1018.8|1017.8|351
1660290000000|2022-08-12 07:40:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1018.8|1017.8|255
1660290300000|2022-08-12 07:45:00|1019.2|1018.2|1019.2|1018.2|1019.8|1018.8|1019.2|1018.2|431
1660290600000|2022-08-12 07:50:00|1019.1|1018.1|1019.7|1018.7|1019.7|1018.7|1019.1|1018.1|103
1660290900000|2022-08-12 07:55:00|1019.6|1018.6|1019.4|1018.4|1019.7|1018.7|1019.2|1018.2|138
1660291200000|2022-08-12 08:00:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.2|1018.2|376
1660291500000|2022-08-12 08:05:00|1019.5|1018.5|1019.4|1018.4|1019.7|1018.7|1019.2|1018.2|253
1660291800000|2022-08-12 08:10:00|1019.3|1018.3|1019.9|1018.9|1019.9|1018.9|1019|1018|206
1660292100000|2022-08-12 08:15:00|1020|1019|1019.9|1018.9|1020|1019|1019.6|1018.6|171
1660292400000|2022-08-12 08:20:00|1020|1019|1019.4|1018.4|1020.2|1019.2|1019.4|1018.4|84
1660292700000|2022-08-12 08:25:00|1019.5|1018.5|1019.5|1018.5|1019.6|1018.6|1019.3|1018.3|72
1660293000000|2022-08-12 08:30:00|1019.6|1018.6|1019.1|1018.1|1019.8|1018.8|1019.1|1018.1|192
1660293300000|2022-08-12 08:35:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.2|1018.2|30
1660293600000|2022-08-12 08:40:00|1019.6|1018.6|1019.9|1018.9|1020.1|1019.1|1019.5|1018.5|146
1660293900000|2022-08-12 08:45:00|1019.8|1018.8|1018.9|1017.9|1019.8|1018.8|1018.8|1017.8|393
1660294200000|2022-08-12 08:50:00|1018.7|1017.7|1017.1|1016.1|1018.9|1017.9|1017|1016|1144
1660294500000|2022-08-12 08:55:00|1017.2|1016.2|1016.9|1015.9|1017.5|1016.5|1016.4|1015.4|962
1660294800000|2022-08-12 09:00:00|1016.8|1015.8|1016|1015|1017.2|1016.2|1015.9|1014.9|334
1660295100000|2022-08-12 09:05:00|1015.4|1014.4|1015.8|1014.8|1015.8|1014.8|1015.4|1014.4|81
1660295400000|2022-08-12 09:10:00|1015.7|1014.7|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|133
1660295700000|2022-08-12 09:15:00|1015.2|1014.2|1014.7|1013.7|1015.6|1014.6|1013.6|1012.6|537
1660296000000|2022-08-12 09:20:00|1014.8|1013.8|1014.9|1013.9|1015.4|1014.4|1014.6|1013.6|163
1660296300000|2022-08-12 09:25:00|1014.8|1013.8|1014.5|1013.5|1014.8|1013.8|1014.3|1013.3|42
1660296600000|2022-08-12 09:30:00|1014.6|1013.6|1014.9|1013.9|1015.3|1014.3|1014.6|1013.6|35
1660296900000|2022-08-12 09:35:00|1014.8|1013.8|1015.3|1014.3|1015.4|1014.4|1014.6|1013.6|212
1660297200000|2022-08-12 09:40:00|1015.2|1014.2|1015|1014|1015.3|1014.3|1014.8|1013.8|74
1660297500000|2022-08-12 09:45:00|1014.9|1013.9|1014.4|1013.4|1015|1014|1014.4|1013.4|141
1660297800000|2022-08-12 09:50:00|1014.6|1013.6|1015.2|1014.2|1015.3|1014.3|1014.5|1013.5|87
1660298100000|2022-08-12 09:55:00|1015.3|1014.3|1015|1014|1015.8|1014.8|1014.8|1013.8|373
1660298400000|2022-08-12 10:00:00|1015.1|1014.1|1013.6|1012.6|1015.1|1014.1|1013.4|1012.4|313
1660298700000|2022-08-12 10:05:00|1013.4|1012.4|1013.2|1012.2|1013.6|1012.6|1012.8|1011.8|163
1660299000000|2022-08-12 10:10:00|1013.1|1012.1|1012.5|1011.5|1013.3|1012.3|1012.1|1011.1|430
1660299300000|2022-08-12 10:15:00|1012.4|1011.4|1012.4|1011.4|1013|1012|1012|1011|270
1660299600000|2022-08-12 10:20:00|1012.3|1011.3|1012.3|1011.3|1012.5|1011.5|1012.1|1011.1|116
1660299900000|2022-08-12 10:25:00|1012.2|1011.2|1012.3|1011.3|1012.6|1011.6|1012|1011|127
1660300200000|2022-08-12 10:30:00|1012.2|1011.2|1012.5|1011.5|1012.7|1011.7|1012.2|1011.2|96
1660300500000|2022-08-12 10:35:00|1012.4|1011.4|1012.3|1011.3|1012.4|1011.4|1012|1011|116
1660300800000|2022-08-12 10:40:00|1012.2|1011.2|1011.7|1010.7|1012.4|1011.4|1011.4|1010.4|191
1660301100000|2022-08-12 10:45:00|1011.8|1010.8|1011.8|1010.8|1012.2|1011.2|1011.6|1010.6|80
1660301400000|2022-08-12 10:50:00|1011.7|1010.7|1012.2|1011.2|1012.3|1011.3|1011.5|1010.5|141
1660301700000|2022-08-12 10:55:00|1012.1|1011.1|1012.1|1011.1|1012.3|1011.3|1011.6|1010.6|114
1660302000000|2022-08-12 11:00:00|1012.2|1011.2|1011.6|1010.6|1012.3|1011.3|1011.6|1010.6|180
1660302300000|2022-08-12 11:05:00|1011.7|1010.7|1012|1011|1012.2|1011.2|1011.6|1010.6|130
1660302600000|2022-08-12 11:10:00|1011.9|1010.9|1012.1|1011.1|1012.3|1011.3|1011.8|1010.8|61
1660302900000|2022-08-12 11:15:00|1012|1011|1011.7|1010.7|1012.1|1011.1|1011.6|1010.6|130
1660303200000|2022-08-12 11:20:00|1011.5|1010.5|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|58
1660303500000|2022-08-12 11:25:00|1011.5|1010.5|1012.4|1011.4|1012.5|1011.5|1011.5|1010.5|37
1660303800000|2022-08-12 11:30:00|1012.5|1011.5|1012.8|1011.8|1013|1012|1012.3|1011.3|155
1660304100000|2022-08-12 11:35:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.5|1011.5|139
1660304400000|2022-08-12 11:40:00|1012.5|1011.5|1012.5|1011.5|1012.6|1011.6|1012.2|1011.2|192
1660304700000|2022-08-12 11:45:00|1012.4|1011.4|1012.7|1011.7|1012.9|1011.9|1012.4|1011.4|34
1660305000000|2022-08-12 11:50:00|1012.4|1011.4|1012.6|1011.6|1012.7|1011.7|1012.3|1011.3|65
1660305300000|2022-08-12 11:55:00|1012.8|1011.8|1013|1012|1013.3|1012.3|1012.8|1011.8|132
1660305600000|2022-08-12 12:00:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.7|1011.7|148
1660305900000|2022-08-12 12:05:00|1012.8|1011.8|1013|1012|1013.3|1012.3|1012.7|1011.7|274
1660306200000|2022-08-12 12:10:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1012.9|1011.9|109
1660306500000|2022-08-12 12:15:00|1013.3|1012.3|1013.8|1012.8|1014|1013|1013.3|1012.3|151
1660306800000|2022-08-12 12:20:00|1013.9|1012.9|1014.2|1013.2|1014.4|1013.4|1013.7|1012.7|137
1660307100000|2022-08-12 12:25:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.5|1012.5|82
1660307400000|2022-08-12 12:30:00|1013.7|1012.7|1013.4|1012.4|1013.9|1012.9|1013.4|1012.4|101
1660307700000|2022-08-12 12:35:00|1013.5|1012.5|1013.3|1012.3|1013.6|1012.6|1013.1|1012.1|172
1660308000000|2022-08-12 12:40:00|1013.5|1012.5|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|193
1660308300000|2022-08-12 12:45:00|1013.1|1012.1|1013.5|1012.5|1013.6|1012.6|1012.8|1011.8|79
1660308600000|2022-08-12 12:50:00|1013.6|1012.6|1014|1013|1014|1013|1013.5|1012.5|39
1660308900000|2022-08-12 12:55:00|1013.9|1012.9|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|103
1660309200000|2022-08-12 13:00:00|1014.2|1013.2|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|102
1660309500000|2022-08-12 13:05:00|1014.3|1013.3|1013.7|1012.7|1014.4|1013.4|1013.7|1012.7|86
1660309800000|2022-08-12 13:10:00|1013.8|1012.8|1014.6|1013.6|1014.6|1013.6|1013.3|1012.3|541
1660310100000|2022-08-12 13:15:00|1014.5|1013.5|1014.6|1013.6|1014.9|1013.9|1014.4|1013.4|272
1660310400000|2022-08-12 13:20:00|1014.5|1013.5|1015.2|1014.2|1015.2|1014.2|1014.5|1013.5|361
1660310700000|2022-08-12 13:25:00|1015.1|1014.1|1014|1013|1015.1|1014.1|1014|1013|162
1660311000000|2022-08-12 13:30:00|1013.8|1013.3|1014.8|1014.3|1015.9|1015.4|1013.5|1013|3623
1660311300000|2022-08-12 13:35:00|1014.9|1014.4|1015.5|1015|1016.2|1015.7|1014.8|1014.3|2421
1660311600000|2022-08-12 13:40:00|1015.6|1015.1|1016.1|1015.6|1016.9|1016.4|1015.6|1015.1|1793
1660311900000|2022-08-12 13:45:00|1016.2|1015.7|1015.8|1015.3|1016.4|1015.9|1015.2|1014.7|1845
1660312200000|2022-08-12 13:50:00|1015.9|1015.4|1016.7|1016.2|1017.4|1016.9|1015.6|1015.1|1116
1660312500000|2022-08-12 13:55:00|1016.6|1016.1|1017.1|1016.6|1017.1|1016.6|1016.1|1015.6|663
1660312800000|2022-08-12 14:00:00|1016.8|1016.3|1014.5|1014|1016.8|1016.3|1014.2|1013.7|2029
1660313100000|2022-08-12 14:05:00|1014.7|1014.2|1015.6|1015.1|1016.4|1015.9|1014.2|1013.7|1590
1660313400000|2022-08-12 14:10:00|1015.7|1015.2|1016|1015.5|1017|1016.5|1015.7|1015.2|1035
1660313700000|2022-08-12 14:15:00|1016.1|1015.6|1016.9|1016.4|1017.1|1016.6|1015.9|1015.4|997
1660314000000|2022-08-12 14:20:00|1017|1016.5|1016.4|1015.9|1017.1|1016.6|1016.1|1015.6|696
1660314300000|2022-08-12 14:25:00|1016.3|1015.8|1016.2|1015.7|1016.7|1016.2|1015.7|1015.2|944
1660314600000|2022-08-12 14:30:00|1016.1|1015.6|1016.5|1016|1017.4|1016.9|1015.5|1015|1847
1660314900000|2022-08-12 14:35:00|1016.6|1016.1|1015.6|1015.1|1017.1|1016.6|1015.5|1015|1490
1660315200000|2022-08-12 14:40:00|1015.7|1015.2|1015.4|1014.9|1015.9|1015.4|1015.1|1014.6|1150
1660315500000|2022-08-12 14:45:00|1015.5|1015|1015.8|1015.3|1015.8|1015.3|1014.9|1014.4|1016
1660315800000|2022-08-12 14:50:00|1015.9|1015.4|1015.9|1015.4|1016.1|1015.6|1015.6|1015.1|713
1660316100000|2022-08-12 14:55:00|1015.8|1015.3|1016.2|1015.7|1016.5|1016|1015.7|1015.2|782
1660316400000|2022-08-12 15:00:00|1016.4|1015.9|1016.6|1016.1|1017.5|1017|1016.2|1015.7|948
1660316700000|2022-08-12 15:05:00|1016.7|1016.2|1017|1016.5|1017|1016.5|1016.3|1015.8|639
1660317000000|2022-08-12 15:10:00|1016.9|1016.4|1017.3|1016.8|1017.7|1017.2|1016.9|1016.4|542
1660317300000|2022-08-12 15:15:00|1017.2|1016.7|1018.1|1017.6|1018.3|1017.8|1017.1|1016.6|772
1660317600000|2022-08-12 15:20:00|1018|1017.5|1017.9|1017.4|1018.4|1017.9|1017.8|1017.3|1025
1660317900000|2022-08-12 15:25:00|1018|1017.5|1018.2|1017.7|1018.6|1018.1|1017.9|1017.4|1337
1660318200000|2022-08-12 15:30:00|1018.1|1017.6|1018.6|1018.1|1018.9|1018.4|1017.9|1017.4|629
1660318500000|2022-08-12 15:35:00|1018.7|1018.2|1018.7|1018.2|1019.4|1018.9|1018.4|1017.9|636
1660318800000|2022-08-12 15:40:00|1018.8|1018.3|1018.6|1018.1|1018.8|1018.3|1018.4|1017.9|415
1660319100000|2022-08-12 15:45:00|1018.5|1018|1018.8|1018.3|1019.2|1018.7|1018.5|1018|305
1660319400000|2022-08-12 15:50:00|1018.7|1018.2|1018.8|1018.3|1018.8|1018.3|1018.5|1018|315
1660319700000|2022-08-12 15:55:00|1018.7|1018.2|1018.6|1018.1|1019|1018.5|1018.6|1018.1|139
1660320000000|2022-08-12 16:00:00|1018.7|1018.2|1019.3|1018.8|1019.4|1018.9|1018.6|1018.1|308
1660320300000|2022-08-12 16:05:00|1019.4|1018.9|1019.5|1019|1019.7|1019.2|1019.1|1018.6|428
1660320600000|2022-08-12 16:10:00|1019.6|1019.1|1019.1|1018.6|1019.6|1019.1|1019.1|1018.6|268
1660320900000|2022-08-12 16:15:00|1019.2|1018.7|1019.5|1019|1019.5|1019|1019.2|1018.7|113
1660321200000|2022-08-12 16:20:00|1019.4|1018.9|1019.7|1019.2|1019.9|1019.4|1019.4|1018.9|185
1660321500000|2022-08-12 16:25:00|1019.8|1019.3|1020.1|1019.6|1020.1|1019.6|1019.7|1019.2|235
1660321800000|2022-08-12 16:30:00|1020|1019.5|1020.1|1019.6|1020.2|1019.7|1019.9|1019.4|180
1660322100000|2022-08-12 16:35:00|1020|1019.5|1019.8|1019.3|1020|1019.5|1019.7|1019.2|211
1660322400000|2022-08-12 16:40:00|1019.7|1019.2|1020.1|1019.6|1020.2|1019.7|1019.5|1019|206
1660322700000|2022-08-12 16:45:00|1020.2|1019.7|1020.6|1020.1|1020.6|1020.1|1020.1|1019.6|214
1660323000000|2022-08-12 16:50:00|1020.7|1020.2|1020.6|1020.1|1020.9|1020.4|1020.5|1020|487
1660323300000|2022-08-12 16:55:00|1020.5|1020|1020.5|1020|1020.8|1020.3|1020.4|1019.9|332
1660323600000|2022-08-12 17:00:00|1020.4|1019.9|1020.8|1020.3|1020.9|1020.4|1020.4|1019.9|311
1660323900000|2022-08-12 17:05:00|1020.9|1020.4|1021.2|1020.7|1021.3|1020.8|1020.9|1020.4|295
1660324200000|2022-08-12 17:10:00|1021.3|1020.8|1021.1|1020.6|1021.3|1020.8|1020.9|1020.4|154
1660324500000|2022-08-12 17:15:00|1021.2|1020.7|1021.2|1020.7|1021.3|1020.8|1021|1020.5|123
1660324800000|2022-08-12 17:20:00|1021.1|1020.6|1021.2|1020.7|1021.3|1020.8|1021.1|1020.6|84
1660325100000|2022-08-12 17:25:00|1021.3|1020.8|1021.3|1020.8|1021.4|1020.9|1021.1|1020.6|343
1660325400000|2022-08-12 17:30:00|1021.4|1020.9|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|622
1660325700000|2022-08-12 17:35:00|1021.5|1021|1021.3|1020.8|1021.7|1021.2|1021.2|1020.7|582
1660326000000|2022-08-12 17:40:00|1021.4|1020.9|1021.6|1021.1|1021.8|1021.3|1021.3|1020.8|817
1660326300000|2022-08-12 17:45:00|1021.7|1021.2|1021.7|1021.2|1021.8|1021.3|1021.5|1021|306
1660326600000|2022-08-12 17:50:00|1021.8|1021.3|1022|1021.5|1022.2|1021.7|1021.7|1021.2|926
1660326900000|2022-08-12 17:55:00|1022.1|1021.6|1022|1021.5|1022.3|1021.8|1022|1021.5|612
1660327200000|2022-08-12 18:00:00|1022.1|1021.6|1022.4|1021.9|1022.4|1021.9|1022|1021.5|452
1660327500000|2022-08-12 18:05:00|1022.3|1021.8|1022.5|1022|1022.5|1022|1022.3|1021.8|433
1660327800000|2022-08-12 18:10:00|1022.6|1022.1|1022.9|1022.4|1022.9|1022.4|1022.5|1022|234
1660328100000|2022-08-12 18:15:00|1022.8|1022.3|1023.1|1022.6|1023.2|1022.7|1022.8|1022.3|528
1660328400000|2022-08-12 18:20:00|1023.2|1022.7|1023.1|1022.6|1023.2|1022.7|1022.9|1022.4|625
1660328700000|2022-08-12 18:25:00|1023|1022.5|1023.2|1022.7|1023.2|1022.7|1023|1022.5|332
1660329000000|2022-08-12 18:30:00|1023.3|1022.8|1023.7|1023.2|1023.7|1023.2|1023.3|1022.8|301
1660329300000|2022-08-12 18:35:00|1023.6|1023.1|1023.4|1022.9|1023.6|1023.1|1023.2|1022.7|345
1660329600000|2022-08-12 18:40:00|1023.5|1023|1023.6|1023.1|1023.6|1023.1|1023.2|1022.7|396
1660329900000|2022-08-12 18:45:00|1023.7|1023.2|1023.2|1022.7|1023.7|1023.2|1023.2|1022.7|213
1660330200000|2022-08-12 18:50:00|1023.3|1022.8|1022.8|1022.3|1023.3|1022.8|1022.7|1022.2|257
1660330500000|2022-08-12 18:55:00|1022.7|1022.2|1023.1|1022.6|1023.2|1022.7|1022.7|1022.2|137
1660330800000|2022-08-12 19:00:00|1023|1022.5|1022.6|1022.1|1023|1022.5|1022.5|1022|172
1660331100000|2022-08-12 19:05:00|1022.7|1022.2|1022.6|1022.1|1022.8|1022.3|1022.5|1022|360
1660331400000|2022-08-12 19:10:00|1022.7|1022.2|1022.9|1022.4|1022.9|1022.4|1022.7|1022.2|207
1660331700000|2022-08-12 19:15:00|1022.8|1022.3|1023.1|1022.6|1023.1|1022.6|1022.8|1022.3|178
1660332000000|2022-08-12 19:20:00|1023.2|1022.7|1023.2|1022.7|1023.2|1022.7|1023|1022.5|395
1660332300000|2022-08-12 19:25:00|1023.1|1022.6|1023.5|1023|1023.7|1023.2|1023|1022.5|633
1660332600000|2022-08-12 19:30:00|1023.6|1023.1|1024|1023.5|1024|1023.5|1023.5|1023|989
1660332900000|2022-08-12 19:35:00|1023.9|1023.4|1024.2|1023.7|1024.2|1023.7|1023.8|1023.3|433
1660333200000|2022-08-12 19:40:00|1024.1|1023.6|1024.6|1024.1|1024.6|1024.1|1024.1|1023.6|917
1660333500000|2022-08-12 19:45:00|1024.5|1024|1024.3|1023.8|1024.5|1024|1024.2|1023.7|1553
1660333800000|2022-08-12 19:50:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1024.3|1023.8|2756
1660334100000|2022-08-12 19:55:00|1024.5|1024|1025|1024.5|1025.2|1024.7|1024.1|1023.6|9637
1660334400000|2022-08-12 20:00:00|1024.9|1024|1024.3|1023.3|1024.9|1024|1024.2|1023.2|1457
1660334700000|2022-08-12 20:05:00|1024.2|1023.2|1023.9|1022.9|1024.3|1023.3|1023.8|1022.8|248
1660335000000|2022-08-12 20:10:00|1024|1023|1024.2|1023.2|1024.3|1023.3|1024|1023|113
1660335300000|2022-08-12 20:15:00|1024.1|1023.1|1024.2|1023.2|1024.3|1023.3|1023.8|1022.8|163
1660335600000|2022-08-12 20:20:00|1024.1|1023.1|1024.2|1023.2|1024.2|1023.2|1024.1|1023.1|19
1660335900000|2022-08-12 20:25:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024|1023|40
1660336200000|2022-08-12 20:30:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|10
1660336500000|2022-08-12 20:35:00|||||||||14
1660336800000|2022-08-12 20:40:00|1024.1|1023.1|1024.2|1023.2|1024.2|1023.2|1023.9|1022.9|15
1660337100000|2022-08-12 20:45:00|1024.6|1023.6|1024.8|1023.8|1025.1|1024.1|1024.5|1023.5|185
1660337400000|2022-08-12 20:50:00|1024.9|1023.9|1024.5|1023.5|1024.9|1023.9|1024.5|1023.5|49
1660337700000|2022-08-12 20:55:00|1024.4|1023.4|1024.8|1022.8|1024.8|1023.4|1024.3|1022.7|5
1660514700000|2022-08-14 22:05:00|1023.4|1021.4|1022.2|1021.2|1023.4|1021.4|1021.4|1020.4|59
1660515000000|2022-08-14 22:10:00|1022.3|1021.3|1022.6|1021.6|1022.6|1021.6|1022.2|1021.2|27
1660515300000|2022-08-14 22:15:00|1022.4|1021.4|1022.7|1021.7|1022.7|1021.7|1022.4|1021.4|3
1660515600000|2022-08-14 22:20:00|1022.9|1021.9|1022.8|1021.8|1023.7|1022.7|1022.8|1021.8|88
1660515900000|2022-08-14 22:25:00|1022.7|1021.7|1021.7|1020.7|1022.7|1021.7|1021.6|1020.6|17
1660516200000|2022-08-14 22:30:00|1021.4|1020.4|1021.9|1020.9|1022.2|1021.2|1021.4|1020.4|79
1660516500000|2022-08-14 22:35:00|1022.9|1021.9|1022.7|1021.7|1023.2|1022.2|1022.7|1021.7|24
1660516800000|2022-08-14 22:40:00|1022.6|1021.6|1022.3|1021.3|1022.8|1021.8|1022.3|1021.3|15
1660517100000|2022-08-14 22:45:00|1022.2|1021.2|1021.7|1020.7|1022.2|1021.2|1021.4|1020.4|26
1660517400000|2022-08-14 22:50:00|1021.9|1020.9|1022.5|1021.5|1022.5|1021.5|1021.9|1020.9|14
1660517700000|2022-08-14 22:55:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|5
1660518600000|2022-08-14 23:10:00|1023.5|1022.5|1023.4|1022.4|1023.7|1022.7|1023.4|1022.4|24
1660518900000|2022-08-14 23:15:00|1023.8|1022.8|1023.2|1022.2|1023.9|1022.9|1023.2|1022.2|23
1660519200000|2022-08-14 23:20:00|1022.6|1021.6|1023.2|1022.2|1023.2|1022.2|1022.2|1021.2|25
1660521600000|2022-08-15 00:00:00|1022.7|1021.7|1022.5|1021.5|1022.7|1021.7|1022.5|1021.5|4
1660521900000|2022-08-15 00:05:00|1022.6|1021.6|1022.5|1021.5|1023|1022|1022.5|1021.5|37
1660522200000|2022-08-15 00:10:00|1022.3|1021.3|1022.6|1021.6|1022.6|1021.6|1022.3|1021.3|5
1660522500000|2022-08-15 00:15:00|1022.7|1021.7|1023|1022|1023.3|1022.3|1022.5|1021.5|70
1660522800000|2022-08-15 00:20:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|4
1660523400000|2022-08-15 00:30:00|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1
1660524000000|2022-08-15 00:40:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1
1660524300000|2022-08-15 00:45:00|1022.2|1021.2|1022.1|1021.1|1022.2|1021.2|1021.5|1020.5|53
1660524600000|2022-08-15 00:50:00|1022.4|1021.4|1022.5|1021.5|1022.6|1021.6|1022.4|1021.4|9
1660524900000|2022-08-15 00:55:00|1022.4|1021.4|1022.2|1021.2|1022.4|1021.4|1022.2|1021.2|11
1660525200000|2022-08-15 01:00:00|1022.1|1021.1|1021.1|1020.1|1022.1|1021.1|1021.1|1020.1|12
1660525500000|2022-08-15 01:05:00|1020.9|1019.9|1020.7|1019.7|1020.9|1019.9|1020.4|1019.4|47
1660525800000|2022-08-15 01:10:00|1020.8|1019.8|1020.6|1019.6|1020.9|1019.9|1020.4|1019.4|18
1660526100000|2022-08-15 01:15:00|1020.2|1019.2|1018.1|1017.1|1020.2|1019.2|1017.9|1016.9|177
1660526400000|2022-08-15 01:20:00|1018.3|1017.3|1020.9|1019.9|1021.1|1020.1|1018.3|1017.3|29
1660526700000|2022-08-15 01:25:00|1021|1020|1020.3|1019.3|1021.5|1020.5|1020.3|1019.3|84
1660527000000|2022-08-15 01:30:00|1020.2|1019.2|1020.8|1019.8|1021.6|1020.6|1019.9|1018.9|18
1660527300000|2022-08-15 01:35:00|1021.2|1020.2|1022.7|1021.7|1024|1023|1021.2|1020.2|193
1660527600000|2022-08-15 01:40:00|1023|1022|1024.2|1023.2|1024.2|1023.2|1023|1022|10
1660527900000|2022-08-15 01:45:00|1024.1|1023.1|1025.6|1024.6|1025.6|1024.6|1024.1|1023.1|195
1660528200000|2022-08-15 01:50:00|1025|1024|1025.1|1024.1|1025.1|1024.1|1024.5|1023.5|48
1660528500000|2022-08-15 01:55:00|1024.4|1023.4|1025.1|1024.1|1025.1|1024.1|1024.4|1023.4|7
1660528800000|2022-08-15 02:00:00|1024.9|1023.9|1022.5|1021.5|1024.9|1023.9|1022.5|1021.5|19
1660529100000|2022-08-15 02:05:00|1022.3|1021.3|1021.5|1020.5|1022.3|1021.3|1021.3|1020.3|63
1660529400000|2022-08-15 02:10:00|1021.3|1020.3|1020.1|1019.1|1021.3|1020.3|1020|1019|68
1660529700000|2022-08-15 02:15:00|1020.3|1019.3|1020|1019|1020.6|1019.6|1019.9|1018.9|104
1660530000000|2022-08-15 02:20:00|1019.9|1018.9|1020.5|1019.5|1020.5|1019.5|1019.4|1018.4|63
1660530300000|2022-08-15 02:25:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.1|1019.1|28
1660530600000|2022-08-15 02:30:00|1020.4|1019.4|1019.3|1018.3|1020.4|1019.4|1019|1018|51
1660530900000|2022-08-15 02:35:00|1019.6|1018.6|1020|1019|1020|1019|1019.5|1018.5|31
1660531200000|2022-08-15 02:40:00|1020.1|1019.1|1020|1019|1020.3|1019.3|1020|1019|5
1660531500000|2022-08-15 02:45:00|1019.8|1018.8|1019.7|1018.7|1020|1019|1019.7|1018.7|20
1660531800000|2022-08-15 02:50:00|1019.8|1018.8|1020.3|1019.3|1020.3|1019.3|1019.3|1018.3|16
1660532100000|2022-08-15 02:55:00|1020.4|1019.4|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|15
1660532400000|2022-08-15 03:00:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1020.3|1019.3|8
1660532700000|2022-08-15 03:05:00|1020.4|1019.4|1021.4|1020.4|1021.4|1020.4|1020.3|1019.3|90
1660533000000|2022-08-15 03:10:00|1021.5|1020.5|1022.1|1021.1|1022.3|1021.3|1021.5|1020.5|90
1660533300000|2022-08-15 03:15:00|1022.2|1021.2|1022.7|1021.7|1022.7|1021.7|1022.2|1021.2|48
1660533600000|2022-08-15 03:20:00|1022.6|1021.6|1021.9|1020.9|1022.6|1021.6|1021.9|1020.9|20
1660533900000|2022-08-15 03:25:00|1022.1|1021.1|1022.5|1021.5|1022.5|1021.5|1022.1|1021.1|22
1660534200000|2022-08-15 03:30:00|1022.3|1021.3|1021.8|1020.8|1022.6|1021.6|1021.8|1020.8|19
1660534500000|2022-08-15 03:35:00|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|1021.2|1020.2|13
1660534800000|2022-08-15 03:40:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.4|1020.4|10
1660535100000|2022-08-15 03:45:00|1022|1021|1021.8|1020.8|1022.1|1021.1|1021.8|1020.8|11
1660535400000|2022-08-15 03:50:00|1021.9|1020.9|1022.2|1021.2|1022.2|1021.2|1021.8|1020.8|22
1660535700000|2022-08-15 03:55:00|1021.7|1020.7|1021.9|1020.9|1021.9|1020.9|1021.7|1020.7|7
1660536000000|2022-08-15 04:00:00|1021.8|1020.8|1022|1021|1022|1021|1021.7|1020.7|10
1660536300000|2022-08-15 04:05:00|1021.9|1020.9|1021.7|1020.7|1021.9|1020.9|1021.6|1020.6|19
1660536600000|2022-08-15 04:10:00|1021.8|1020.8|1021.6|1020.6|1021.8|1020.8|1021.6|1020.6|5
1660537200000|2022-08-15 04:20:00|1022.1|1021.1|1022.3|1021.3|1022.3|1021.3|1022.1|1021.1|11
1660537500000|2022-08-15 04:25:00|1022.1|1021.1|1022|1021|1022.2|1021.2|1022|1021|13
1660539000000|2022-08-15 04:50:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|11
1660539300000|2022-08-15 04:55:00|||||||||6
1660539600000|2022-08-15 05:00:00|1021.6|1020.6|1022.6|1021.6|1022.7|1021.7|1021.6|1020.6|68
1660539900000|2022-08-15 05:05:00|1022.5|1021.5|1022|1021|1023.1|1022.1|1021.9|1020.9|43
1660540200000|2022-08-15 05:10:00|1021.9|1020.9|1022.5|1021.5|1022.7|1021.7|1021.9|1020.9|14
1660540500000|2022-08-15 05:15:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1021.6|1020.6|16
1660540800000|2022-08-15 05:20:00|1021.7|1020.7|1022.3|1021.3|1022.5|1021.5|1021.6|1020.6|62
1660541100000|2022-08-15 05:25:00|1022.5|1021.5|1022.6|1021.6|1022.7|1021.7|1022.4|1021.4|34
1660541400000|2022-08-15 05:30:00|1022.3|1021.3|1022.4|1021.4|1022.5|1021.5|1022.3|1021.3|3
1660541700000|2022-08-15 05:35:00|1021.9|1020.9|1021.5|1020.5|1021.9|1020.9|1021.5|1020.5|5
1660542000000|2022-08-15 05:40:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|2
1660542300000|2022-08-15 05:45:00|1021.4|1020.4|1021.1|1020.1|1021.4|1020.4|1021|1020|18
1660542600000|2022-08-15 05:50:00|1021|1020|1021.1|1020.1|1021.4|1020.4|1021|1020|22
1660542900000|2022-08-15 05:55:00|1021|1020|1020.8|1019.8|1021|1020|1020.8|1019.8|12
1660543200000|2022-08-15 06:00:00|1021.1|1020.1|1021|1020|1021.5|1020.5|1020.6|1019.6|75
1660543500000|2022-08-15 06:05:00|1020.8|1019.8|1020.4|1019.4|1021|1020|1020.3|1019.3|35
1660543800000|2022-08-15 06:10:00|1020.3|1019.3|1020.2|1019.2|1021|1020|1020.2|1019.2|37
1660544100000|2022-08-15 06:15:00|1020.4|1019.4|1021|1020|1021.2|1020.2|1020.4|1019.4|32
1660544400000|2022-08-15 06:20:00|1020.8|1019.8|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|17
1660544700000|2022-08-15 06:25:00|1020.3|1019.3|1020|1019|1020.3|1019.3|1019.9|1018.9|92
1660545000000|2022-08-15 06:30:00|1019.8|1018.8|1020|1019|1020|1019|1019.6|1018.6|27
1660545300000|2022-08-15 06:35:00|1019.9|1018.9|1019.4|1018.4|1019.9|1018.9|1019.4|1018.4|24
1660545600000|2022-08-15 06:40:00|1019.5|1018.5|1020|1019|1020.1|1019.1|1019.4|1018.4|42
1660545900000|2022-08-15 06:45:00|1019.9|1018.9|1020|1019|1020.2|1019.2|1019.8|1018.8|63
1660546200000|2022-08-15 06:50:00|1019.7|1018.7|1019.7|1018.7|1019.7|1018.7|1019.5|1018.5|32
1660546500000|2022-08-15 06:55:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.8|1018.8|23
1660546800000|2022-08-15 07:00:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.4|1018.4|45
1660547100000|2022-08-15 07:05:00|1019.8|1018.8|1018.9|1017.9|1019.8|1018.8|1018.9|1017.9|294
1660547400000|2022-08-15 07:10:00|1018.8|1017.8|1019.1|1018.1|1019.4|1018.4|1018.6|1017.6|486
1660547700000|2022-08-15 07:15:00|1019|1018|1018.5|1017.5|1019|1018|1018.3|1017.3|186
1660548000000|2022-08-15 07:20:00|1018.3|1017.3|1017.6|1016.6|1018.3|1017.3|1017.4|1016.4|145
1660548300000|2022-08-15 07:25:00|1017.7|1016.7|1017.9|1016.9|1018.1|1017.1|1017.5|1016.5|61
1660548600000|2022-08-15 07:30:00|1018|1017|1017.5|1016.5|1018|1017|1017.5|1016.5|97
1660548900000|2022-08-15 07:35:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.8|1015.8|75
1660549200000|2022-08-15 07:40:00|1016.8|1015.8|1017.6|1016.6|1017.6|1016.6|1016.8|1015.8|102
1660549500000|2022-08-15 07:45:00|1017.5|1016.5|1017.4|1016.4|1017.9|1016.9|1017.4|1016.4|200
1660549800000|2022-08-15 07:50:00|1017.5|1016.5|1017.6|1016.6|1017.8|1016.8|1017.4|1016.4|60
1660550100000|2022-08-15 07:55:00|1017.5|1016.5|1017|1016|1017.5|1016.5|1016.9|1015.9|32
1660550400000|2022-08-15 08:00:00|1017.2|1016.2|1017.1|1016.1|1017.4|1016.4|1016.9|1015.9|23
1660550700000|2022-08-15 08:05:00|1017.2|1016.2|1016.7|1015.7|1017.4|1016.4|1016.4|1015.4|78
1660551000000|2022-08-15 08:10:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.9|1015.9|54
1660551300000|2022-08-15 08:15:00|1017.5|1016.5|1017.4|1016.4|1017.5|1016.5|1017.4|1016.4|20
1660551600000|2022-08-15 08:20:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|3
1660551900000|2022-08-15 08:25:00|1017.6|1016.6|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|19
1660552200000|2022-08-15 08:30:00|1017.8|1016.8|1017.7|1016.7|1018|1017|1017.7|1016.7|136
1660552500000|2022-08-15 08:35:00|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|17
1660552800000|2022-08-15 08:40:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.4|1016.4|76
1660553100000|2022-08-15 08:45:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|109
1660553400000|2022-08-15 08:50:00|1017|1016|1016.8|1015.8|1017.1|1016.1|1016.7|1015.7|90
1660553700000|2022-08-15 08:55:00|1016.9|1015.9|1016.4|1015.4|1017|1016|1016.4|1015.4|39
1660554000000|2022-08-15 09:00:00|1016.3|1015.3|1016.4|1015.4|1016.5|1015.5|1016.1|1015.1|252
1660554300000|2022-08-15 09:05:00|1016.5|1015.5|1016|1015|1016.5|1015.5|1015.9|1014.9|72
1660554600000|2022-08-15 09:10:00|1016.1|1015.1|1016.4|1015.4|1016.4|1015.4|1016.1|1015.1|47
1660554900000|2022-08-15 09:15:00|1016.5|1015.5|1015.9|1014.9|1016.5|1015.5|1015.9|1014.9|167
1660555200000|2022-08-15 09:20:00|1015.6|1014.6|1015.4|1014.4|1015.6|1014.6|1014.7|1013.7|89
1660555500000|2022-08-15 09:25:00|1015.1|1014.1|1015|1014|1015.2|1014.2|1014.9|1013.9|23
1660555800000|2022-08-15 09:30:00|1014.9|1013.9|1014.9|1013.9|1015|1014|1014.7|1013.7|21
1660556100000|2022-08-15 09:35:00|1014.8|1013.8|1015.3|1014.3|1015.3|1014.3|1014.8|1013.8|66
1660556400000|2022-08-15 09:40:00|1015.2|1014.2|1015.7|1014.7|1016|1015|1015.2|1014.2|51
1660556700000|2022-08-15 09:45:00|1015.5|1014.5|1015.9|1014.9|1016|1015|1015.5|1014.5|28
1660557000000|2022-08-15 09:50:00|1015.8|1014.8|1016.2|1015.2|1016.5|1015.5|1015.8|1014.8|156
1660557300000|2022-08-15 09:55:00|1015.9|1014.9|1016.2|1015.2|1016.2|1015.2|1015.9|1014.9|31
1660557600000|2022-08-15 10:00:00|1016.3|1015.3|1016.3|1015.3|1016.7|1015.7|1016.3|1015.3|72
1660557900000|2022-08-15 10:05:00|1016.4|1015.4|1016.1|1015.1|1016.4|1015.4|1016.1|1015.1|58
1660558200000|2022-08-15 10:10:00|1015.9|1014.9|1016.1|1015.1|1016.2|1015.2|1015.7|1014.7|92
1660558500000|2022-08-15 10:15:00|1015.9|1014.9|1016|1015|1016|1015|1015.8|1014.8|73
1660558800000|2022-08-15 10:20:00|1016.1|1015.1|1015.5|1014.5|1016.1|1015.1|1015.5|1014.5|52
1660559100000|2022-08-15 10:25:00|1015.7|1014.7|1015.6|1014.6|1016|1015|1015.6|1014.6|19
1660559400000|2022-08-15 10:30:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|42
1660559700000|2022-08-15 10:35:00|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.7|1014.7|20
1660560000000|2022-08-15 10:40:00|1016|1015|1016.2|1015.2|1016.3|1015.3|1016|1015|45
1660560300000|2022-08-15 10:45:00|1016.3|1015.3|1017.1|1016.1|1017.1|1016.1|1016.3|1015.3|70
1660560600000|2022-08-15 10:50:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1016.9|1015.9|87
1660560900000|2022-08-15 10:55:00|1017.3|1016.3|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|171
1660561200000|2022-08-15 11:00:00|1016.6|1015.6|1016.9|1015.9|1017|1016|1016.4|1015.4|183
1660561500000|2022-08-15 11:05:00|1016.8|1015.8|1017|1016|1017.1|1016.1|1016.8|1015.8|60
1660561800000|2022-08-15 11:10:00|1016.9|1015.9|1016.8|1015.8|1017|1016|1016.7|1015.7|32
1660562100000|2022-08-15 11:15:00|1016.9|1015.9|1016.8|1015.8|1016.9|1015.9|1016.7|1015.7|63
1660562400000|2022-08-15 11:20:00|1016.9|1015.9|1016.7|1015.7|1017|1016|1016.7|1015.7|58
1660562700000|2022-08-15 11:25:00|1016.8|1015.8|1016.5|1015.5|1016.8|1015.8|1016.4|1015.4|84
1660563000000|2022-08-15 11:30:00|1016.6|1015.6|1016.1|1015.1|1016.7|1015.7|1016|1015|110
1660563300000|2022-08-15 11:35:00|1016|1015|1016.2|1015.2|1016.2|1015.2|1016|1015|34
1660563600000|2022-08-15 11:40:00|1016.1|1015.1|1015.9|1014.9|1016.1|1015.1|1015.9|1014.9|75
1660563900000|2022-08-15 11:45:00|1015.8|1014.8|1015.2|1014.2|1015.9|1014.9|1015.2|1014.2|67
1660564200000|2022-08-15 11:50:00|1015.3|1014.3|1015.1|1014.1|1015.3|1014.3|1015|1014|60
1660564500000|2022-08-15 11:55:00|1015.2|1014.2|1015.2|1014.2|1015.3|1014.3|1015.1|1014.1|47
1660564800000|2022-08-15 12:00:00|1014.8|1013.8|1014.6|1013.6|1015|1014|1014.3|1013.3|144
1660565100000|2022-08-15 12:05:00|1014.7|1013.7|1014.6|1013.6|1014.7|1013.7|1014.4|1013.4|55
1660565400000|2022-08-15 12:10:00|1014.5|1013.5|1014.7|1013.7|1014.7|1013.7|1014|1013|45
1660565700000|2022-08-15 12:15:00|1014.8|1013.8|1015.4|1014.4|1015.6|1014.6|1014.7|1013.7|45
1660566000000|2022-08-15 12:20:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|148
1660566300000|2022-08-15 12:25:00|1015.6|1014.6|1016.1|1015.1|1016.4|1015.4|1015.6|1014.6|122
1660566600000|2022-08-15 12:30:00|1016.6|1015.6|1016.2|1015.2|1016.9|1015.9|1015.9|1014.9|301
1660566900000|2022-08-15 12:35:00|1016.1|1015.1|1014.9|1013.9|1016.2|1015.2|1014.8|1013.8|182
1660567200000|2022-08-15 12:40:00|1014.8|1013.8|1014|1013|1014.9|1013.9|1013.9|1012.9|271
1660567500000|2022-08-15 12:45:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.3|1012.3|243
1660567800000|2022-08-15 12:50:00|1013.5|1012.5|1014|1013|1014.1|1013.1|1013.5|1012.5|101
1660568100000|2022-08-15 12:55:00|1014.1|1013.1|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|166
1660568400000|2022-08-15 13:00:00|1014.3|1013.3|1015|1014|1015.1|1014.1|1014.3|1013.3|167
1660568700000|2022-08-15 13:05:00|1015.1|1014.1|1015|1014|1015.2|1014.2|1014.9|1013.9|151
1660569000000|2022-08-15 13:10:00|1015.1|1014.1|1015.4|1014.4|1015.4|1014.4|1014.9|1013.9|59
1660569300000|2022-08-15 13:15:00|1015.5|1014.5|1015.4|1014.4|1015.8|1014.8|1015.2|1014.2|38
1660569600000|2022-08-15 13:20:00|1015.5|1014.5|1015.6|1014.6|1015.9|1014.9|1015.4|1014.4|89
1660569900000|2022-08-15 13:25:00|1015.7|1014.7|1016.2|1015.2|1016.2|1015.2|1015.6|1014.6|250
1660570200000|2022-08-15 13:30:00|1015.9|1015.4|1016.6|1016.1|1016.8|1016.3|1015|1014.5|3692
1660570500000|2022-08-15 13:35:00|1016.7|1016.2|1016.8|1016.3|1017.2|1016.7|1016.2|1015.7|2154
1660570800000|2022-08-15 13:40:00|1016.7|1016.2|1015.1|1014.6|1016.7|1016.2|1015.1|1014.6|2423
1660571100000|2022-08-15 13:45:00|1015.2|1014.7|1016|1015.5|1016.3|1015.8|1015.1|1014.6|1906
1660571400000|2022-08-15 13:50:00|1015.9|1015.4|1017.5|1017|1017.5|1017|1015.9|1015.4|1599
1660571700000|2022-08-15 13:55:00|1017.6|1017.1|1018|1017.5|1018.3|1017.8|1017.2|1016.7|912
1660572000000|2022-08-15 14:00:00|1018.1|1017.6|1017.2|1016.7|1018.1|1017.6|1016.6|1016.1|1234
1660572300000|2022-08-15 14:05:00|1017.1|1016.6|1017|1016.5|1017.4|1016.9|1016.6|1016.1|884
1660572600000|2022-08-15 14:10:00|1017.1|1016.6|1015.8|1015.3|1017.3|1016.8|1015.8|1015.3|1287
1660572900000|2022-08-15 14:15:00|1015.9|1015.4|1015.2|1014.7|1016.1|1015.6|1015.2|1014.7|1179
1660573200000|2022-08-15 14:20:00|1015.1|1014.6|1015.1|1014.6|1015.3|1014.8|1014.6|1014.1|1116
1660573500000|2022-08-15 14:25:00|1015|1014.5|1015.7|1015.2|1015.8|1015.3|1014.9|1014.4|1071
1660573800000|2022-08-15 14:30:00|1015.8|1015.3|1017.4|1016.9|1017.5|1017|1015.6|1015.1|1451
1660574100000|2022-08-15 14:35:00|1017.3|1016.8|1017|1016.5|1017.5|1017|1016.7|1016.2|992
1660574400000|2022-08-15 14:40:00|1017.1|1016.6|1017.3|1016.8|1017.9|1017.4|1017.1|1016.6|793
1660574700000|2022-08-15 14:45:00|1017.2|1016.7|1016.2|1015.7|1017.5|1017|1016.2|1015.7|810
1660575000000|2022-08-15 14:50:00|1016.3|1015.8|1016.5|1016|1017|1016.5|1016.1|1015.6|452
1660575300000|2022-08-15 14:55:00|1016.4|1015.9|1016.4|1015.9|1016.7|1016.2|1015.9|1015.4|309
1660575600000|2022-08-15 15:00:00|1016.3|1015.8|1016.4|1015.9|1016.8|1016.3|1016|1015.5|447
1660575900000|2022-08-15 15:05:00|1016.5|1016|1016.1|1015.6|1016.7|1016.2|1016|1015.5|454
1660576200000|2022-08-15 15:10:00|1016.2|1015.7|1016.2|1015.7|1016.4|1015.9|1015.9|1015.4|320
1660576500000|2022-08-15 15:15:00|1016.3|1015.8|1016.9|1016.4|1016.9|1016.4|1016.2|1015.7|434
1660576800000|2022-08-15 15:20:00|1016.8|1016.3|1017.5|1017|1017.6|1017.1|1016.8|1016.3|427
1660577100000|2022-08-15 15:25:00|1017.6|1017.1|1018.2|1017.7|1018.3|1017.8|1017.5|1017|667
1660577400000|2022-08-15 15:30:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1026
1660577700000|2022-08-15 15:35:00|1019.3|1018.8|1020.1|1019.6|1020.1|1019.6|1019.3|1018.8|1980
1660578000000|2022-08-15 15:40:00|1020|1019.5|1020.2|1019.7|1020.4|1019.9|1019.6|1019.1|1401
1660578300000|2022-08-15 15:45:00|1020.3|1019.8|1021|1020.5|1021.1|1020.6|1020.2|1019.7|1322
1660578600000|2022-08-15 15:50:00|1021.1|1020.6|1021.1|1020.6|1021.4|1020.9|1020.7|1020.2|922
1660578900000|2022-08-15 15:55:00|1021|1020.5|1021.1|1020.6|1021.4|1020.9|1021|1020.5|905
1660579200000|2022-08-15 16:00:00|1021|1020.5|1021.5|1021|1021.5|1021|1021|1020.5|1108
1660579500000|2022-08-15 16:05:00|1021.6|1021.1|1021.3|1020.8|1021.7|1021.2|1021.2|1020.7|644
1660579800000|2022-08-15 16:10:00|1021.4|1020.9|1021.2|1020.7|1021.7|1021.2|1021.2|1020.7|428
1660580100000|2022-08-15 16:15:00|1021.3|1020.8|1020.8|1020.3|1021.5|1021|1020.8|1020.3|483
1660580400000|2022-08-15 16:20:00|1020.7|1020.2|1020.2|1019.7|1020.9|1020.4|1020.1|1019.6|406
1660580700000|2022-08-15 16:25:00|1020.3|1019.8|1020.6|1020.1|1020.7|1020.2|1020.2|1019.7|316
1660581000000|2022-08-15 16:30:00|1020.7|1020.2|1020.7|1020.2|1021.1|1020.6|1020.6|1020.1|228
1660581300000|2022-08-15 16:35:00|1020.6|1020.1|1020.4|1019.9|1020.8|1020.3|1020.2|1019.7|288
1660581600000|2022-08-15 16:40:00|1020.3|1019.8|1020.4|1019.9|1020.6|1020.1|1020.2|1019.7|234
1660581900000|2022-08-15 16:45:00|1020.5|1020|1020.4|1019.9|1020.7|1020.2|1020.3|1019.8|369
1660582200000|2022-08-15 16:50:00|1020.5|1020|1020.9|1020.4|1021|1020.5|1020.3|1019.8|331
1660582500000|2022-08-15 16:55:00|1020.8|1020.3|1021.2|1020.7|1021.6|1021.1|1020.8|1020.3|758
1660582800000|2022-08-15 17:00:00|1021.3|1020.8|1021.2|1020.7|1021.4|1020.9|1021|1020.5|348
1660583100000|2022-08-15 17:05:00|1021.3|1020.8|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|398
1660583400000|2022-08-15 17:10:00|1021.7|1021.2|1021.2|1020.7|1021.8|1021.3|1021.2|1020.7|487
1660583700000|2022-08-15 17:15:00|1021.1|1020.6|1020.1|1019.6|1021.2|1020.7|1020.1|1019.6|329
1660584000000|2022-08-15 17:20:00|1020.2|1019.7|1020.5|1020|1020.5|1020|1019.9|1019.4|199
1660584300000|2022-08-15 17:25:00|1020.4|1019.9|1020.5|1020|1020.7|1020.2|1020.3|1019.8|427
1660584600000|2022-08-15 17:30:00|1020.6|1020.1|1020.2|1019.7|1020.7|1020.2|1020.2|1019.7|327
1660584900000|2022-08-15 17:35:00|1020.3|1019.8|1020.1|1019.6|1020.6|1020.1|1020.1|1019.6|803
1660585200000|2022-08-15 17:40:00|1020.2|1019.7|1019.9|1019.4|1020.4|1019.9|1019.6|1019.1|230
1660585500000|2022-08-15 17:45:00|1020|1019.5|1019.7|1019.2|1020.1|1019.6|1019.7|1019.2|220
1660585800000|2022-08-15 17:50:00|1019.8|1019.3|1019.7|1019.2|1019.8|1019.3|1019.4|1018.9|301
1660586100000|2022-08-15 17:55:00|1019.8|1019.3|1019.9|1019.4|1020|1019.5|1019.5|1019|237
1660586400000|2022-08-15 18:00:00|1019.8|1019.3|1019.7|1019.2|1019.8|1019.3|1019.5|1019|195
1660586700000|2022-08-15 18:05:00|1019.6|1019.1|1018.4|1017.9|1019.7|1019.2|1018.4|1017.9|350
1660587000000|2022-08-15 18:10:00|1018.5|1018|1018.6|1018.1|1018.7|1018.2|1018.2|1017.7|277
1660587300000|2022-08-15 18:15:00|1018.5|1018|1018.9|1018.4|1018.9|1018.4|1018.5|1018|177
1660587600000|2022-08-15 18:20:00|1019.1|1018.6|1018.7|1018.2|1019.1|1018.6|1018.6|1018.1|188
1660587900000|2022-08-15 18:25:00|1018.6|1018.1|1018.9|1018.4|1019|1018.5|1018.6|1018.1|178
1660588200000|2022-08-15 18:30:00|1019|1018.5|1019.4|1018.9|1019.5|1019|1018.7|1018.2|233
1660588500000|2022-08-15 18:35:00|1019.5|1019|1019.6|1019.1|1019.7|1019.2|1019.3|1018.8|397
1660588800000|2022-08-15 18:40:00|1019.5|1019|1019.5|1019|1019.7|1019.2|1019.4|1018.9|192
1660589100000|2022-08-15 18:45:00|1019.4|1018.9|1019.3|1018.8|1019.6|1019.1|1019.1|1018.6|606
1660589400000|2022-08-15 18:50:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.6|1018.1|582
1660589700000|2022-08-15 18:55:00|1019|1018.5|1018.8|1018.3|1019.1|1018.6|1018.7|1018.2|474
1660590000000|2022-08-15 19:00:00|1018.9|1018.4|1019|1018.5|1019|1018.5|1018.6|1018.1|392
1660590300000|2022-08-15 19:05:00|1019.1|1018.6|1018.8|1018.3|1019.2|1018.7|1018.7|1018.2|322
1660590600000|2022-08-15 19:10:00|1018.9|1018.4|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|305
1660590900000|2022-08-15 19:15:00|1019.4|1018.9|1019.5|1019|1019.6|1019.1|1019.4|1018.9|461
1660591200000|2022-08-15 19:20:00|1019.4|1018.9|1020.2|1019.7|1020.2|1019.7|1019.4|1018.9|725
1660591500000|2022-08-15 19:25:00|1020.1|1019.6|1020.1|1019.6|1020.2|1019.7|1019.9|1019.4|324
1660591800000|2022-08-15 19:30:00|1020|1019.5|1020|1019.5|1020|1019.5|1019.6|1019.1|573
1660592100000|2022-08-15 19:35:00|1019.9|1019.4|1019.9|1019.4|1020|1019.5|1019.7|1019.2|431
1660592400000|2022-08-15 19:40:00|1019.8|1019.3|1020.1|1019.6|1020.2|1019.7|1019.5|1019|1163
1660592700000|2022-08-15 19:45:00|1020|1019.5|1020|1019.5|1020.1|1019.6|1019.9|1019.4|639
1660593000000|2022-08-15 19:50:00|1020.1|1019.6|1019.3|1018.8|1020.3|1019.8|1019.2|1018.7|1324
1660593300000|2022-08-15 19:55:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1018.8|1018.3|3322
1660593600000|2022-08-15 20:00:00|1019.5|1018.5|1019.8|1018.8|1019.9|1018.9|1019.5|1018.5|624
1660593900000|2022-08-15 20:05:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|319
1660594200000|2022-08-15 20:10:00|1019.3|1018.3|1019|1018|1019.3|1018.3|1019|1018|18
1660594500000|2022-08-15 20:15:00|1018.9|1017.9|1019|1018|1019|1018|1018.9|1017.9|15
1660594800000|2022-08-15 20:20:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1019|1018|18
1660595100000|2022-08-15 20:25:00|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|2
1660595400000|2022-08-15 20:30:00|1019.3|1018.3|1019.4|1018.4|1019.4|1018.4|1019.3|1018.3|14
1660595700000|2022-08-15 20:35:00|||||||||1
1660596000000|2022-08-15 20:40:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1
1660596300000|2022-08-15 20:45:00|1019.6|1018.6|1019.7|1018.7|1019.9|1018.9|1019.6|1018.6|87
1660596600000|2022-08-15 20:50:00|1019.8|1018.8|1019.3|1018.3|1019.8|1018.8|1019.3|1018.3|25
1660596900000|2022-08-15 20:55:00|1019.4|1018.4|1019.2|1018.2|1019.4|1018.4|1019.2|1018.2|21
1660598400000|2022-08-15 21:20:00|1019.3|1018.3|1018.8|1017.8|1019.3|1018.3|1018.8|1017.8|10
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1019.4|1017.4|1019.7|1017.7|1019.1|1017.1|0
1660601100000|2022-08-15 22:05:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019.1|1017.1|0
1660601400000|2022-08-15 22:10:00|1019.2|1017.2|1019.4|1017.4|1019.4|1017.4|1019.1|1017.1|0
1660601700000|2022-08-15 22:15:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660602000000|2022-08-15 22:20:00|1019.3|1017.3|1019.3|1017.3|1019.4|1017.4|1019.3|1017.3|0
1660602300000|2022-08-15 22:25:00|1019.2|1017.2|1019.3|1017.3|1019.4|1017.4|1019.2|1017.2|0
1660602600000|2022-08-15 22:30:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.4|1017.4|0
1660602900000|2022-08-15 22:35:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.4|1017.4|0
1660603200000|2022-08-15 22:40:00|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1660603500000|2022-08-15 22:45:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019.2|1017.2|0
1660603800000|2022-08-15 22:50:00|1019.2|1017.2|1019.1|1017.1|1019.2|1017.2|1019|1017|0
1660604100000|2022-08-15 22:55:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.1|1017.1|0
1660604400000|2022-08-15 23:00:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019|1017|0
1660604700000|2022-08-15 23:05:00|1019.2|1017.2|1019.3|1017.3|1019.4|1017.4|1019.1|1017.1|0
1660605000000|2022-08-15 23:10:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660605300000|2022-08-15 23:15:00|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.2|1017.2|0
1660605600000|2022-08-15 23:20:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660605900000|2022-08-15 23:25:00|1019.1|1017.1|1019.2|1017.2|1019.2|1017.2|1019.1|1017.1|0
1660606200000|2022-08-15 23:30:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1019.1|1017.1|0
1660606500000|2022-08-15 23:35:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660606800000|2022-08-15 23:40:00|1019.3|1017.3|1019.3|1017.3|1019.4|1017.4|1019.2|1017.2|0
1660607100000|2022-08-15 23:45:00|1019.4|1017.4|1019.6|1017.6|1019.7|1017.7|1019.2|1017.2|0
1660607400000|2022-08-15 23:50:00|1019.7|1017.7|1019.9|1017.9|1020|1018|1019.6|1017.6|0
1660607700000|2022-08-15 23:55:00|1020|1018|1019.6|1017.6|1020|1018|1019.6|1017.6|0
1660608000000|2022-08-16 00:00:00|1019.5|1017.5|1018.3|1017.3|1019.6|1018.6|1017.8|1016.8|20
1660608300000|2022-08-16 00:05:00|1018.5|1017.5|1018.7|1017.7|1018.7|1017.7|1018.5|1017.5|4
1660608600000|2022-08-16 00:10:00|1018.6|1017.6|1018.5|1017.5|1018.9|1017.9|1018.3|1017.3|71
1660608900000|2022-08-16 00:15:00|1018.2|1017.2|1017.7|1016.7|1018.2|1017.2|1017.6|1016.6|20
1660609200000|2022-08-16 00:20:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1016.7|1015.7|16
1660609500000|2022-08-16 00:25:00|1017.7|1016.7|1017.8|1016.8|1017.8|1016.8|1017.7|1016.7|3
1660609800000|2022-08-16 00:30:00|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|2
1660610100000|2022-08-16 00:35:00|1018|1017|1018|1017|1018|1017|1018|1017|1
1660610400000|2022-08-16 00:40:00|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1
1660610700000|2022-08-16 00:45:00|1018.7|1017.7|1018.9|1017.9|1019.1|1018.1|1018.7|1017.7|15
1660611000000|2022-08-16 00:50:00|1019.1|1018.1|1019|1018|1019.1|1018.1|1018.9|1017.9|5
1660611600000|2022-08-16 01:00:00|1019.2|1018.2|1019.4|1018.4|1019.4|1018.4|1019.1|1018.1|18
1660611900000|2022-08-16 01:05:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1019.2|1018.2|7
1660612200000|2022-08-16 01:10:00|1019.4|1018.4|1020|1019|1020|1019|1019.4|1018.4|39
1660612500000|2022-08-16 01:15:00|1020.1|1019.1|1020.4|1019.4|1021|1020|1020.1|1019.1|117
1660612800000|2022-08-16 01:20:00|1020.6|1019.6|1020|1019|1020.7|1019.7|1019.8|1018.8|22
1660613100000|2022-08-16 01:25:00|1020.2|1019.2|1019.9|1018.9|1020.2|1019.2|1019.9|1018.9|16
1660613400000|2022-08-16 01:30:00|1020.4|1019.4|1020.7|1019.7|1020.9|1019.9|1019.2|1018.2|52
1660613700000|2022-08-16 01:35:00|1020.6|1019.6|1021|1020|1021|1020|1019.4|1018.4|27
1660614000000|2022-08-16 01:40:00|1020.7|1019.7|1019.3|1018.3|1021.1|1020.1|1019.2|1018.2|152
1660614300000|2022-08-16 01:45:00|1019.4|1018.4|1020.4|1019.4|1020.4|1019.4|1019.3|1018.3|59
1660614600000|2022-08-16 01:50:00|1019.8|1018.8|1019.5|1018.5|1020.1|1019.1|1019.4|1018.4|49
1660614900000|2022-08-16 01:55:00|1019.6|1018.6|1019.2|1018.2|1019.9|1018.9|1019.2|1018.2|21
1660615200000|2022-08-16 02:00:00|1019.1|1018.1|1020.3|1019.3|1020.5|1019.5|1019|1018|51
1660615500000|2022-08-16 02:05:00|1020.4|1019.4|1021.6|1020.6|1022.5|1021.5|1020.4|1019.4|63
1660615800000|2022-08-16 02:10:00|1021.8|1020.8|1021.5|1020.5|1021.8|1020.8|1021.3|1020.3|56
1660616100000|2022-08-16 02:15:00|1021.6|1020.6|1021.2|1020.2|1021.7|1020.7|1021.1|1020.1|24
1660616400000|2022-08-16 02:20:00|1021.1|1020.1|1020.6|1019.6|1021.2|1020.2|1020.6|1019.6|25
1660616700000|2022-08-16 02:25:00|1020.5|1019.5|1020.7|1019.7|1021|1020|1020.5|1019.5|26
1660617000000|2022-08-16 02:30:00|1020.6|1019.6|1021.3|1020.3|1021.3|1020.3|1020.2|1019.2|27
1660617300000|2022-08-16 02:35:00|1021.2|1020.2|1019.6|1018.6|1021.2|1020.2|1019.4|1018.4|68
1660617600000|2022-08-16 02:40:00|1019.8|1018.8|1020.1|1019.1|1020.1|1019.1|1019.8|1018.8|17
1660617900000|2022-08-16 02:45:00|1020.2|1019.2|1020.1|1019.1|1020.3|1019.3|1019.7|1018.7|21
1660618200000|2022-08-16 02:50:00|1020.2|1019.2|1020.5|1019.5|1020.7|1019.7|1020.2|1019.2|15
1660618500000|2022-08-16 02:55:00|1020.8|1019.8|1021|1020|1021.3|1020.3|1020.5|1019.5|27
1660618800000|2022-08-16 03:00:00|1021.1|1020.1|1020.6|1019.6|1021.2|1020.2|1020.5|1019.5|16
1660619100000|2022-08-16 03:05:00|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.6|1019.6|15
1660619400000|2022-08-16 03:10:00|1020.8|1019.8|1020.3|1019.3|1020.8|1019.8|1020.1|1019.1|21
1660619700000|2022-08-16 03:15:00|1020.1|1019.1|1020|1019|1020.2|1019.2|1019.4|1018.4|51
1660620000000|2022-08-16 03:20:00|1020.2|1019.2|1020.2|1019.2|1020.3|1019.3|1020|1019|6
1660620300000|2022-08-16 03:25:00|1020|1019|1020.3|1019.3|1020.3|1019.3|1020|1019|6
1660620600000|2022-08-16 03:30:00|1020.2|1019.2|1020.9|1019.9|1020.9|1019.9|1020.2|1019.2|8
1660620900000|2022-08-16 03:35:00|1020.8|1019.8|1020.8|1019.8|1021|1020|1020.8|1019.8|5
1660621200000|2022-08-16 03:40:00|1020.6|1019.6|1020.2|1019.2|1020.6|1019.6|1020.1|1019.1|7
1660621500000|2022-08-16 03:45:00|1020|1019|1020|1019|1020.2|1019.2|1019.7|1018.7|173
1660621800000|2022-08-16 03:50:00|1020.2|1019.2|1020.9|1019.9|1020.9|1019.9|1020.1|1019.1|39
1660622100000|2022-08-16 03:55:00|1021|1020|1021.1|1020.1|1021.1|1020.1|1020.9|1019.9|11
1660622400000|2022-08-16 04:00:00|1020.9|1019.9|1021.1|1020.1|1021.1|1020.1|1020.9|1019.9|2
1660622700000|2022-08-16 04:05:00|1021.4|1020.4|1021.2|1020.2|1021.4|1020.4|1021.2|1020.2|4
1660623000000|2022-08-16 04:10:00|1021.1|1020.1|1020.9|1019.9|1021.1|1020.1|1020.9|1019.9|10
1660623300000|2022-08-16 04:15:00|1021|1020|1021|1020|1021|1020|1020.9|1019.9|40
1660623600000|2022-08-16 04:20:00|1020.9|1019.9|1021|1020|1021|1020|1020.9|1019.9|27
1660623900000|2022-08-16 04:25:00|1021.1|1020.1|1021|1020|1021.1|1020.1|1020.9|1019.9|30
1660624200000|2022-08-16 04:30:00|1021.1|1020.1|1021.2|1020.2|1021.2|1020.2|1021.1|1020.1|5
1660624500000|2022-08-16 04:35:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1021.3|1020.3|8
1660624800000|2022-08-16 04:40:00|||||||||1
1660625100000|2022-08-16 04:45:00|1021.5|1020.5|1021.7|1020.7|1021.7|1020.7|1021.5|1020.5|5
1660625400000|2022-08-16 04:50:00|||||||||2
1660625700000|2022-08-16 04:55:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|6
1660626000000|2022-08-16 05:00:00|1021.6|1020.6|1020.9|1019.9|1021.8|1020.8|1020.9|1019.9|124
1660626300000|2022-08-16 05:05:00|1020.8|1019.8|1020.2|1019.2|1020.8|1019.8|1020.2|1019.2|73
1660626600000|2022-08-16 05:10:00|1020.1|1019.1|1019.4|1018.4|1020.1|1019.1|1018.9|1017.9|78
1660626900000|2022-08-16 05:15:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.6|1017.6|82
1660627200000|2022-08-16 05:20:00|1018.8|1017.8|1018.4|1017.4|1018.9|1017.9|1018.2|1017.2|44
1660627500000|2022-08-16 05:25:00|1018.2|1017.2|1018.3|1017.3|1018.5|1017.5|1017.7|1016.7|51
1660627800000|2022-08-16 05:30:00|1018.6|1017.6|1018.6|1017.6|1019|1018|1018.6|1017.6|14
1660628100000|2022-08-16 05:35:00|1019.1|1018.1|1019|1018|1019.1|1018.1|1018.9|1017.9|8
1660628400000|2022-08-16 05:40:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.2|1018.2|10
1660628700000|2022-08-16 05:45:00|1019.6|1018.6|1020|1019|1020|1019|1019.5|1018.5|24
1660629000000|2022-08-16 05:50:00|1020.1|1019.1|1019.7|1018.7|1020.1|1019.1|1019.7|1018.7|10
1660629300000|2022-08-16 05:55:00|1019.6|1018.6|1020|1019|1020|1019|1019.6|1018.6|6
1660629600000|2022-08-16 06:00:00|1019.8|1018.8|1019.5|1018.5|1020.1|1019.1|1019.1|1018.1|37
1660629900000|2022-08-16 06:05:00|||||||||1
1660630200000|2022-08-16 06:10:00|1019.4|1018.4|1018.9|1017.9|1019.4|1018.4|1018.9|1017.9|32
1660630500000|2022-08-16 06:15:00|1019.1|1018.1|1019.1|1018.1|1019.5|1018.5|1019.1|1018.1|54
1660630800000|2022-08-16 06:20:00|1019.2|1018.2|1017.7|1016.7|1019.2|1018.2|1017.5|1016.5|144
1660631100000|2022-08-16 06:25:00|1017.8|1016.8|1016.7|1015.7|1018|1017|1016.7|1015.7|140
1660631400000|2022-08-16 06:30:00|1016.5|1015.5|1015.5|1014.5|1016.9|1015.9|1015.1|1014.1|194
1660631700000|2022-08-16 06:35:00|1015.4|1014.4|1014.4|1013.4|1015.4|1014.4|1013.6|1012.6|275
1660632000000|2022-08-16 06:40:00|1014.3|1013.3|1015.7|1014.7|1015.7|1014.7|1014.2|1013.2|88
1660632300000|2022-08-16 06:45:00|1015.6|1014.6|1016.3|1015.3|1016.3|1015.3|1015.5|1014.5|103
1660632600000|2022-08-16 06:50:00|1016.2|1015.2|1016.7|1015.7|1017|1016|1016|1015|195
1660632900000|2022-08-16 06:55:00|1016.9|1015.9|1015.6|1014.6|1016.9|1015.9|1015.3|1014.3|125
1660633200000|2022-08-16 07:00:00|1015.7|1014.7|1014.3|1013.3|1015.7|1014.7|1014.2|1013.2|402
1660633500000|2022-08-16 07:05:00|1014.4|1013.4|1014.2|1013.2|1014.8|1013.8|1013.6|1012.6|344
1660633800000|2022-08-16 07:10:00|1014.1|1013.1|1014.7|1013.7|1014.8|1013.8|1013.7|1012.7|324
1660634100000|2022-08-16 07:15:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1013.7|1012.7|159
1660634400000|2022-08-16 07:20:00|1014.2|1013.2|1014.4|1013.4|1014.7|1013.7|1014.1|1013.1|122
1660634700000|2022-08-16 07:25:00|1014.3|1013.3|1015.5|1014.5|1015.6|1014.6|1014.3|1013.3|128
1660635000000|2022-08-16 07:30:00|1015.3|1014.3|1016.3|1015.3|1016.3|1015.3|1015.1|1014.1|98
1660635300000|2022-08-16 07:35:00|1016.2|1015.2|1015.4|1014.4|1016.3|1015.3|1015.4|1014.4|166
1660635600000|2022-08-16 07:40:00|1015.3|1014.3|1014.8|1013.8|1015.4|1014.4|1014.5|1013.5|101
1660635900000|2022-08-16 07:45:00|1014.7|1013.7|1016|1015|1016.1|1015.1|1014.7|1013.7|246
1660636200000|2022-08-16 07:50:00|1015.9|1014.9|1016.4|1015.4|1016.9|1015.9|1015.9|1014.9|230
1660636500000|2022-08-16 07:55:00|1016.5|1015.5|1016.6|1015.6|1016.9|1015.9|1016.4|1015.4|95
1660636800000|2022-08-16 08:00:00|1016.7|1015.7|1016.9|1015.9|1017.2|1016.2|1016.4|1015.4|250
1660637100000|2022-08-16 08:05:00|1016.8|1015.8|1017.4|1016.4|1017.8|1016.8|1016.6|1015.6|261
1660637400000|2022-08-16 08:10:00|1017.5|1016.5|1017.4|1016.4|1017.8|1016.8|1017.1|1016.1|172
1660637700000|2022-08-16 08:15:00|1017.5|1016.5|1017.3|1016.3|1017.5|1016.5|1017.2|1016.2|54
1660638000000|2022-08-16 08:20:00|1017.5|1016.5|1018|1017|1018|1017|1017.2|1016.2|131
1660638300000|2022-08-16 08:25:00|1018.1|1017.1|1018|1017|1018.7|1017.7|1017.9|1016.9|433
1660638600000|2022-08-16 08:30:00|1017.9|1016.9|1017.9|1016.9|1018.2|1017.2|1017.7|1016.7|63
1660638900000|2022-08-16 08:35:00|1018|1017|1019|1018|1019|1018|1018|1017|125
1660639200000|2022-08-16 08:40:00|1019.1|1018.1|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|49
1660639500000|2022-08-16 08:45:00|1018.4|1017.4|1018.4|1017.4|1018.5|1017.5|1018.3|1017.3|47
1660639800000|2022-08-16 08:50:00|1018.3|1017.3|1018.3|1017.3|1018.5|1017.5|1018.1|1017.1|190
1660640100000|2022-08-16 08:55:00|1018.2|1017.2|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|78
1660640400000|2022-08-16 09:00:00|1018|1017|1017.7|1016.7|1018|1017|1017.6|1016.6|186
1660640700000|2022-08-16 09:05:00|1017.8|1016.8|1017.6|1016.6|1017.8|1016.8|1017.3|1016.3|206
1660641000000|2022-08-16 09:10:00|1017.5|1016.5|1018.4|1017.4|1018.9|1017.9|1017.4|1016.4|957
1660641300000|2022-08-16 09:15:00|1018.5|1017.5|1019.2|1018.2|1019.4|1018.4|1018.5|1017.5|653
1660641600000|2022-08-16 09:20:00|1019.1|1018.1|1018.6|1017.6|1019.1|1018.1|1018.5|1017.5|153
1660641900000|2022-08-16 09:25:00|1018.5|1017.5|1018.8|1017.8|1019.1|1018.1|1018.5|1017.5|74
1660642200000|2022-08-16 09:30:00|1018.7|1017.7|1018.3|1017.3|1018.9|1017.9|1018.1|1017.1|75
1660642500000|2022-08-16 09:35:00|1018.4|1017.4|1018.8|1017.8|1018.8|1017.8|1018.2|1017.2|105
1660642800000|2022-08-16 09:40:00|1018.9|1017.9|1019.1|1018.1|1019.1|1018.1|1018.7|1017.7|187
1660643100000|2022-08-16 09:45:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1019.1|1018.1|178
1660643400000|2022-08-16 09:50:00|1019|1018|1019.2|1018.2|1019.4|1018.4|1018.9|1017.9|180
1660643700000|2022-08-16 09:55:00|1019.3|1018.3|1019.5|1018.5|1019.6|1018.6|1019.2|1018.2|415
1660644000000|2022-08-16 10:00:00|1019.6|1018.6|1019.4|1018.4|1019.7|1018.7|1019.3|1018.3|496
1660644300000|2022-08-16 10:05:00|1019.5|1018.5|1019.5|1018.5|1019.6|1018.6|1019.3|1018.3|74
1660644600000|2022-08-16 10:10:00|1019.4|1018.4|1019.2|1018.2|1019.6|1018.6|1019.1|1018.1|108
1660644900000|2022-08-16 10:15:00|1019.1|1018.1|1019.1|1018.1|1019.3|1018.3|1019|1018|65
1660645200000|2022-08-16 10:20:00|1019.2|1018.2|1019.7|1018.7|1019.8|1018.8|1019.2|1018.2|131
1660645500000|2022-08-16 10:25:00|1019.8|1018.8|1019.5|1018.5|1019.9|1018.9|1019.5|1018.5|75
1660645800000|2022-08-16 10:30:00|1019.4|1018.4|1019.3|1018.3|1019.4|1018.4|1019.2|1018.2|75
1660646100000|2022-08-16 10:35:00|1019.2|1018.2|1018.7|1017.7|1019.2|1018.2|1018.6|1017.6|102
1660646400000|2022-08-16 10:40:00|1018.6|1017.6|1018.6|1017.6|1018.7|1017.7|1018.5|1017.5|85
1660646700000|2022-08-16 10:45:00|1018.7|1017.7|1018.7|1017.7|1018.8|1017.8|1018.5|1017.5|77
1660647000000|2022-08-16 10:50:00|1018.8|1017.8|1019|1018|1019|1018|1018.7|1017.7|50
1660647300000|2022-08-16 10:55:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1018.9|1017.9|45
1660647600000|2022-08-16 11:00:00|1018.9|1017.9|1019.5|1018.5|1019.5|1018.5|1018.8|1017.8|112
1660647900000|2022-08-16 11:05:00|1019.6|1018.6|1019.7|1018.7|1019.9|1018.9|1019.5|1018.5|83
1660648200000|2022-08-16 11:10:00|1019.8|1018.8|1019.9|1018.9|1020.1|1019.1|1019.8|1018.8|105
1660648500000|2022-08-16 11:15:00|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.1|1018.1|330
1660648800000|2022-08-16 11:20:00|1019.5|1018.5|1019.7|1018.7|1019.8|1018.8|1019.5|1018.5|57
1660649100000|2022-08-16 11:25:00|1019.6|1018.6|1019.7|1018.7|1019.8|1018.8|1019.6|1018.6|54
1660649400000|2022-08-16 11:30:00|1019.8|1018.8|1020.2|1019.2|1020.3|1019.3|1019.8|1018.8|212
1660649700000|2022-08-16 11:35:00|1020.1|1019.1|1019.9|1018.9|1020.2|1019.2|1019.9|1018.9|88
1660650000000|2022-08-16 11:40:00|1020|1019|1019.8|1018.8|1020|1019|1019.5|1018.5|80
1660650300000|2022-08-16 11:45:00|1019.9|1018.9|1019.7|1018.7|1019.9|1018.9|1019.7|1018.7|71
1660650600000|2022-08-16 11:50:00|1019.8|1018.8|1020|1019|1020|1019|1019.8|1018.8|34
1660650900000|2022-08-16 11:55:00|1019.9|1018.9|1019.6|1018.6|1020|1019|1019.6|1018.6|55
1660651200000|2022-08-16 12:00:00|1019.7|1018.7|1019|1018|1019.7|1018.7|1018.8|1017.8|127
1660651500000|2022-08-16 12:05:00|1018.9|1017.9|1018.7|1017.7|1018.9|1017.9|1018.7|1017.7|53
1660651800000|2022-08-16 12:10:00|1018.8|1017.8|1019.5|1018.5|1019.6|1018.6|1018.8|1017.8|140
1660652100000|2022-08-16 12:15:00|1019.6|1018.6|1019.8|1018.8|1019.9|1018.9|1019.6|1018.6|165
1660652400000|2022-08-16 12:20:00|1019.7|1018.7|1018.9|1017.9|1019.8|1018.8|1018.9|1017.9|113
1660652700000|2022-08-16 12:25:00|1019|1018|1019.3|1018.3|1019.4|1018.4|1019|1018|128
1660653000000|2022-08-16 12:30:00|1019.4|1018.4|1018.2|1017.2|1019.5|1018.5|1017.8|1016.8|411
1660653300000|2022-08-16 12:35:00|1018.1|1017.1|1018.2|1017.2|1018.6|1017.6|1018|1017|145
1660653600000|2022-08-16 12:40:00|1018.1|1017.1|1017.9|1016.9|1018.4|1017.4|1017.6|1016.6|326
1660653900000|2022-08-16 12:45:00|1017.8|1016.8|1017.4|1016.4|1017.8|1016.8|1017.1|1016.1|163
1660654200000|2022-08-16 12:50:00|1017.3|1016.3|1017|1016|1017.5|1016.5|1016.7|1015.7|105
1660654500000|2022-08-16 12:55:00|1017.1|1016.1|1017.3|1016.3|1017.6|1016.6|1016.8|1015.8|204
1660654800000|2022-08-16 13:00:00|1017.4|1016.4|1018.1|1017.1|1018.1|1017.1|1017.3|1016.3|77
1660655100000|2022-08-16 13:05:00|1018|1017|1018.1|1017.1|1018.3|1017.3|1017.9|1016.9|38
1660655400000|2022-08-16 13:10:00|1018|1017|1017.8|1016.8|1018|1017|1017.5|1016.5|91
1660655700000|2022-08-16 13:15:00|1017.7|1016.7|1017.8|1016.8|1018.1|1017.1|1017.4|1016.4|157
1660656000000|2022-08-16 13:20:00|1017.7|1016.7|1017.6|1016.6|1017.8|1016.8|1017.5|1016.5|44
1660656300000|2022-08-16 13:25:00|1017.7|1016.7|1017.8|1016.8|1018.1|1017.1|1017.5|1016.5|225
1660656600000|2022-08-16 13:30:00|1017.6|1017.1|1018.7|1018.2|1018.9|1018.4|1016.7|1016.2|3463
1660656900000|2022-08-16 13:35:00|1018.6|1018.1|1018.8|1018.3|1019.4|1018.9|1018|1017.5|1707
1660657200000|2022-08-16 13:40:00|1018.9|1018.4|1018.6|1018.1|1019.3|1018.8|1018.3|1017.8|1289
1660657500000|2022-08-16 13:45:00|1018.4|1017.9|1017.8|1017.3|1018.6|1018.1|1017.7|1017.2|1033
1660657800000|2022-08-16 13:50:00|1017.9|1017.4|1018.4|1017.9|1018.5|1018|1017.2|1016.7|1118
1660658100000|2022-08-16 13:55:00|1018.5|1018|1019|1018.5|1019.2|1018.7|1018.3|1017.8|934
1660658400000|2022-08-16 14:00:00|1018.9|1018.4|1017.7|1017.2|1019.2|1018.7|1017.2|1016.7|1953
1660658700000|2022-08-16 14:05:00|1017.6|1017.1|1018.8|1018.3|1018.8|1018.3|1017.6|1017.1|1479
1660659000000|2022-08-16 14:10:00|1018.7|1018.2|1019.5|1019|1019.9|1019.4|1018.6|1018.1|1614
1660659300000|2022-08-16 14:15:00|1019.4|1018.9|1019.2|1018.7|1019.4|1018.9|1018.4|1017.9|1086
1660659600000|2022-08-16 14:20:00|1019.1|1018.6|1019.4|1018.9|1019.7|1019.2|1018.7|1018.2|757
1660659900000|2022-08-16 14:25:00|1019.5|1019|1019.1|1018.6|1019.5|1019|1018.4|1017.9|750
1660660200000|2022-08-16 14:30:00|1019|1018.5|1017.5|1017|1019.1|1018.6|1017.3|1016.8|873
1660660500000|2022-08-16 14:35:00|1017.4|1016.9|1017.9|1017.4|1018.5|1018|1017.4|1016.9|1014
1660660800000|2022-08-16 14:40:00|1017.8|1017.3|1018.7|1018.2|1018.9|1018.4|1017.7|1017.2|559
1660661100000|2022-08-16 14:45:00|1018.8|1018.3|1018.9|1018.4|1018.9|1018.4|1018.3|1017.8|687
1660661400000|2022-08-16 14:50:00|1018.8|1018.3|1017.5|1017|1019|1018.5|1017.3|1016.8|1042
1660661700000|2022-08-16 14:55:00|1017.4|1016.9|1017.2|1016.7|1018|1017.5|1016.8|1016.3|714
1660662000000|2022-08-16 15:00:00|1017.3|1016.8|1017.2|1016.7|1018.2|1017.7|1017.2|1016.7|1099
1660662300000|2022-08-16 15:05:00|1017.3|1016.8|1017.4|1016.9|1018|1017.5|1017.2|1016.7|712
1660662600000|2022-08-16 15:10:00|1017.5|1017|1018.5|1018|1018.5|1018|1017.5|1017|1155
1660662900000|2022-08-16 15:15:00|1018.6|1018.1|1019.3|1018.8|1019.3|1018.8|1018.5|1018|1053
1660663200000|2022-08-16 15:20:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.5|1018|738
1660663500000|2022-08-16 15:25:00|1018.8|1018.3|1019.2|1018.7|1019.3|1018.8|1018.7|1018.2|717
1660663800000|2022-08-16 15:30:00|1019.1|1018.6|1019.4|1018.9|1019.9|1019.4|1019.1|1018.6|976
1660664100000|2022-08-16 15:35:00|1019.3|1018.8|1019.4|1018.9|1019.5|1019|1018.8|1018.3|654
1660664400000|2022-08-16 15:40:00|1019.5|1019|1019.6|1019.1|1019.8|1019.3|1019.4|1018.9|433
1660664700000|2022-08-16 15:45:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.4|1018.9|396
1660665000000|2022-08-16 15:50:00|1019.7|1019.2|1019.9|1019.4|1020|1019.5|1019.6|1019.1|688
1660665300000|2022-08-16 15:55:00|1019.8|1019.3|1020.1|1019.6|1020.2|1019.7|1019.6|1019.1|464
1660665600000|2022-08-16 16:00:00|1020|1019.5|1019.6|1019.1|1020.1|1019.6|1019.5|1019|515
1660665900000|2022-08-16 16:05:00|1019.7|1019.2|1019.6|1019.1|1020|1019.5|1019.6|1019.1|404
1660666200000|2022-08-16 16:10:00|1019.5|1019|1020.3|1019.8|1020.4|1019.9|1019.5|1019|415
1660666500000|2022-08-16 16:15:00|1020.4|1019.9|1020.6|1020.1|1020.8|1020.3|1020.2|1019.7|418
1660666800000|2022-08-16 16:20:00|1020.5|1020|1020.5|1020|1020.5|1020|1020.1|1019.6|398
1660667100000|2022-08-16 16:25:00|1020.4|1019.9|1020|1019.5|1020.6|1020.1|1020|1019.5|429
1660667400000|2022-08-16 16:30:00|1019.9|1019.4|1019.9|1019.4|1020.3|1019.8|1019.9|1019.4|434
1660667700000|2022-08-16 16:35:00|1019.8|1019.3|1019.4|1018.9|1020.1|1019.6|1019.4|1018.9|469
1660668000000|2022-08-16 16:40:00|1019.5|1019|1019.3|1018.8|1019.7|1019.2|1019.2|1018.7|481
1660668300000|2022-08-16 16:45:00|1019.4|1018.9|1019.2|1018.7|1019.4|1018.9|1019|1018.5|182
1660668600000|2022-08-16 16:50:00|1019.1|1018.6|1019.5|1019|1019.7|1019.2|1019.1|1018.6|227
1660668900000|2022-08-16 16:55:00|1019.6|1019.1|1019.6|1019.1|1019.8|1019.3|1019.5|1019|181
1660669200000|2022-08-16 17:00:00|1019.7|1019.2|1020|1019.5|1020.1|1019.6|1019.7|1019.2|445
1660669500000|2022-08-16 17:05:00|1019.9|1019.4|1020.5|1020|1020.5|1020|1019.9|1019.4|554
1660669800000|2022-08-16 17:10:00|1020.4|1019.9|1020.6|1020.1|1020.7|1020.2|1020.4|1019.9|381
1660670100000|2022-08-16 17:15:00|1020.5|1020|1020.1|1019.6|1020.6|1020.1|1020|1019.5|321
1660670400000|2022-08-16 17:20:00|1020|1019.5|1020.3|1019.8|1020.3|1019.8|1019.9|1019.4|218
1660670700000|2022-08-16 17:25:00|1020.4|1019.9|1020.2|1019.7|1020.5|1020|1020.2|1019.7|188
1660671000000|2022-08-16 17:30:00|1020.1|1019.6|1020.3|1019.8|1020.4|1019.9|1020.1|1019.6|203
1660671300000|2022-08-16 17:35:00|1020.2|1019.7|1020.8|1020.3|1021|1020.5|1020.2|1019.7|327
1660671600000|2022-08-16 17:40:00|1020.9|1020.4|1020.7|1020.2|1020.9|1020.4|1020.6|1020.1|433
1660671900000|2022-08-16 17:45:00|1020.8|1020.3|1021.1|1020.6|1021.1|1020.6|1020.7|1020.2|302
1660672200000|2022-08-16 17:50:00|1021|1020.5|1021.4|1020.9|1021.5|1021|1020.9|1020.4|336
1660672500000|2022-08-16 17:55:00|1021.3|1020.8|1021.5|1021|1021.6|1021.1|1021|1020.5|332
1660672800000|2022-08-16 18:00:00|1021.4|1020.9|1021.5|1021|1021.9|1021.4|1021.3|1020.8|288
1660673100000|2022-08-16 18:05:00|1021.6|1021.1|1021.8|1021.3|1021.9|1021.4|1021.6|1021.1|231
1660673400000|2022-08-16 18:10:00|1021.9|1021.4|1022.3|1021.8|1022.3|1021.8|1021.8|1021.3|393
1660673700000|2022-08-16 18:15:00|1022.2|1021.7|1022.3|1021.8|1022.5|1022|1022.2|1021.7|433
1660674000000|2022-08-16 18:20:00|1022.2|1021.7|1022.3|1021.8|1022.4|1021.9|1022|1021.5|345
1660674300000|2022-08-16 18:25:00|1022.4|1021.9|1022.2|1021.7|1022.4|1021.9|1021.9|1021.4|448
1660674600000|2022-08-16 18:30:00|1022.1|1021.6|1021.3|1020.8|1022.1|1021.6|1021.3|1020.8|240
1660674900000|2022-08-16 18:35:00|1021.2|1020.7|1019.8|1019.3|1021.3|1020.8|1019.7|1019.2|540
1660675200000|2022-08-16 18:40:00|1019.7|1019.2|1019.1|1018.6|1019.7|1019.2|1019|1018.5|428
1660675500000|2022-08-16 18:45:00|1019|1018.5|1018.3|1017.8|1019|1018.5|1017.9|1017.4|455
1660675800000|2022-08-16 18:50:00|1018.2|1017.7|1018.3|1017.8|1018.7|1018.2|1018.1|1017.6|216
1660676100000|2022-08-16 18:55:00|1018.4|1017.9|1019|1018.5|1019.3|1018.8|1018.4|1017.9|232
1660676400000|2022-08-16 19:00:00|1018.9|1018.4|1018.4|1017.9|1019.1|1018.6|1018.4|1017.9|315
1660676700000|2022-08-16 19:05:00|1018.5|1018|1018.8|1018.3|1019.3|1018.8|1018.5|1018|175
1660677000000|2022-08-16 19:10:00|1018.7|1018.2|1018.9|1018.4|1019|1018.5|1018.5|1018|300
1660677300000|2022-08-16 19:15:00|1019|1018.5|1019.4|1018.9|1019.4|1018.9|1018.6|1018.1|221
1660677600000|2022-08-16 19:20:00|1019.3|1018.8|1019.6|1019.1|1019.7|1019.2|1019|1018.5|390
1660677900000|2022-08-16 19:25:00|1019.7|1019.2|1020|1019.5|1020|1019.5|1019.4|1018.9|180
1660678200000|2022-08-16 19:30:00|1019.9|1019.4|1020.3|1019.8|1020.5|1020|1019.8|1019.3|266
1660678500000|2022-08-16 19:35:00|1020.4|1019.9|1020.4|1019.9|1020.6|1020.1|1020.3|1019.8|172
1660678800000|2022-08-16 19:40:00|1020.5|1020|1020.1|1019.6|1020.6|1020.1|1020|1019.5|249
1660679100000|2022-08-16 19:45:00|1020.2|1019.7|1020.6|1020.1|1021|1020.5|1020|1019.5|520
1660679400000|2022-08-16 19:50:00|1020.5|1020|1020.7|1020.2|1020.8|1020.3|1020.3|1019.8|701
1660679700000|2022-08-16 19:55:00|1020.8|1020.3|1020.2|1019.7|1020.9|1020.4|1020|1019.5|2774
1660680000000|2022-08-16 20:00:00|1020.4|1019.4|1019.8|1018.8|1020.4|1019.4|1019.7|1018.7|570
1660680300000|2022-08-16 20:05:00|1019.9|1018.9|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|219
1660680600000|2022-08-16 20:10:00|1019.7|1018.7|1019.7|1018.7|1019.8|1018.8|1019.6|1018.6|30
1660680900000|2022-08-16 20:15:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.2|1018.2|15
1660681200000|2022-08-16 20:20:00|1019.5|1018.5|1019.7|1018.7|1019.7|1018.7|1019|1018|96
1660681500000|2022-08-16 20:25:00|1019.6|1018.6|1019.8|1018.8|1019.8|1018.8|1019.6|1018.6|3
1660682100000|2022-08-16 20:35:00|1020|1019|1020.1|1019.1|1020.1|1019.1|1020|1019|9
1660682400000|2022-08-16 20:40:00|||||||||4
1660682700000|2022-08-16 20:45:00|1020.2|1019.2|1019.9|1018.9|1020.3|1019.3|1019.9|1018.9|47
1660683000000|2022-08-16 20:50:00|1020.2|1019.2|1020.2|1019.2|1020.5|1019.5|1020.2|1019.2|29
1660683300000|2022-08-16 20:55:00|1020.1|1019.1|1020.4|1019.4|1020.4|1019.4|1020.1|1019.1|14
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1019.8|1017.8|1020.6|1018.6|1019.8|1017.8|0
1660687500000|2022-08-16 22:05:00|1019.9|1017.9|1019.7|1017.7|1019.9|1017.9|1019.5|1017.5|0
1660687800000|2022-08-16 22:10:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.7|1017.7|0
1660688100000|2022-08-16 22:15:00|1019.8|1017.8|1019.6|1017.6|1019.9|1017.9|1019.5|1017.5|0
1660688400000|2022-08-16 22:20:00|1019.7|1017.7|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1660688700000|2022-08-16 22:25:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.6|1017.6|0
1660689000000|2022-08-16 22:30:00|1020|1018|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1660689300000|2022-08-16 22:35:00|1019.6|1017.6|1019.9|1017.9|1019.9|1017.9|1019.6|1017.6|0
1660689600000|2022-08-16 22:40:00|1020|1018|1019.9|1017.9|1020.1|1018.1|1019.8|1017.8|0
1660689900000|2022-08-16 22:45:00|1020|1018|1019.7|1017.7|1020|1018|1019.6|1017.6|0
1660690200000|2022-08-16 22:50:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.8|1017.8|0
1660690500000|2022-08-16 22:55:00|1019.8|1017.8|1019.8|1017.8|1019.9|1017.9|1019.8|1017.8|0
1660690800000|2022-08-16 23:00:00|1019.7|1017.7|1019.7|1017.7|1019.9|1017.9|1019.7|1017.7|0
1660691100000|2022-08-16 23:05:00|1019.6|1017.6|1019.6|1017.6|1019.6|1017.6|1019.4|1017.4|0
1660691400000|2022-08-16 23:10:00|1019.7|1017.7|1019.7|1017.7|1019.8|1017.8|1019.6|1017.6|0
1660691700000|2022-08-16 23:15:00|1019.8|1017.8|1019.5|1017.5|1019.9|1017.9|1019.5|1017.5|0
1660692000000|2022-08-16 23:20:00|1019.6|1017.6|1019.5|1017.5|1019.7|1017.7|1019.4|1017.4|0
1660692300000|2022-08-16 23:25:00|1019.4|1017.4|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1660692600000|2022-08-16 23:30:00|1019.4|1017.4|1019.3|1017.3|1019.4|1017.4|1019.3|1017.3|0
1660692900000|2022-08-16 23:35:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660693200000|2022-08-16 23:40:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660693500000|2022-08-16 23:45:00|1019.5|1017.5|1019.7|1017.7|1019.8|1017.8|1019.4|1017.4|0
1660693800000|2022-08-16 23:50:00|1019.8|1017.8|1020.1|1018.1|1020.1|1018.1|1019.6|1017.6|0
1660694100000|2022-08-16 23:55:00|1020.2|1018.2|1020.2|1018.2|1020.5|1018.5|1020.1|1018.1|0
1660694400000|2022-08-17 00:00:00|1018.7|1017.7|1019.2|1018.2|1020.1|1019.1|1018.7|1017.7|93
1660694700000|2022-08-17 00:05:00|1019.5|1018.5|1020.1|1019.1|1020.1|1019.1|1019.5|1018.5|6
1660695000000|2022-08-17 00:10:00|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1
1660695300000|2022-08-17 00:15:00|1020.8|1019.8|1020.9|1019.9|1020.9|1019.9|1020.5|1019.5|56
1660695600000|2022-08-17 00:20:00|1021.1|1020.1|1021|1020|1021.1|1020.1|1021|1020|8
1660695900000|2022-08-17 00:25:00|1020.1|1019.1|1019.6|1018.6|1020.1|1019.1|1019.6|1018.6|7
1660696200000|2022-08-17 00:30:00|1019.8|1018.8|1019.9|1018.9|1019.9|1018.9|1019.8|1018.8|3
1660696500000|2022-08-17 00:35:00|1019.8|1018.8|1020.1|1019.1|1020.1|1019.1|1019.7|1018.7|8
1660696800000|2022-08-17 00:40:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|5
1660697100000|2022-08-17 00:45:00|1019.3|1018.3|1019.7|1018.7|1019.7|1018.7|1019.3|1018.3|17
1660697400000|2022-08-17 00:50:00|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|4
1660698000000|2022-08-17 01:00:00|1019.5|1018.5|1018.7|1017.7|1019.5|1018.5|1018.6|1017.6|29
1660698300000|2022-08-17 01:05:00|1018.6|1017.6|1018.8|1017.8|1019|1018|1018.4|1017.4|24
1660698600000|2022-08-17 01:10:00|1018.9|1017.9|1020|1019|1020.1|1019.1|1018.9|1017.9|42
1660698900000|2022-08-17 01:15:00|1020.1|1019.1|1020.9|1019.9|1021.8|1020.8|1020.1|1019.1|124
1660699200000|2022-08-17 01:20:00|1020.7|1019.7|1020.3|1019.3|1020.7|1019.7|1020|1019|45
1660699500000|2022-08-17 01:25:00|1020.4|1019.4|1020.6|1019.6|1020.7|1019.7|1020|1019|71
1660699800000|2022-08-17 01:30:00|1019.3|1018.3|1018.7|1017.7|1019.4|1018.4|1018.1|1017.1|102
1660700100000|2022-08-17 01:35:00|1018.6|1017.6|1017.3|1016.3|1018.7|1017.7|1017.2|1016.2|135
1660700400000|2022-08-17 01:40:00|1017.2|1016.2|1017.5|1016.5|1017.7|1016.7|1016.4|1015.4|179
1660700700000|2022-08-17 01:45:00|1017.3|1016.3|1017.2|1016.2|1017.8|1016.8|1017.1|1016.1|64
1660701000000|2022-08-17 01:50:00|1017.1|1016.1|1017.5|1016.5|1017.5|1016.5|1016.7|1015.7|109
1660701300000|2022-08-17 01:55:00|1017.3|1016.3|1016.9|1015.9|1017.6|1016.6|1016.9|1015.9|30
1660701600000|2022-08-17 02:00:00|1017.1|1016.1|1016.8|1015.8|1017.3|1016.3|1016.4|1015.4|43
1660701900000|2022-08-17 02:05:00|1017|1016|1016.8|1015.8|1017.3|1016.3|1016.7|1015.7|17
1660702200000|2022-08-17 02:10:00|1017|1016|1016.8|1015.8|1017|1016|1016.2|1015.2|8
1660702500000|2022-08-17 02:15:00|1016.6|1015.6|1017|1016|1017.3|1016.3|1016.6|1015.6|14
1660702800000|2022-08-17 02:20:00|1017.8|1016.8|1017.5|1016.5|1018.1|1017.1|1017.5|1016.5|26
1660703100000|2022-08-17 02:25:00|1017.1|1016.1|1016.8|1015.8|1017.1|1016.1|1016.8|1015.8|3
1660703400000|2022-08-17 02:30:00|1017.4|1016.4|1019.2|1018.2|1019.2|1018.2|1017.4|1016.4|41
1660703700000|2022-08-17 02:35:00|1019.1|1018.1|1018.4|1017.4|1019.4|1018.4|1018.4|1017.4|51
1660704000000|2022-08-17 02:40:00|1018.6|1017.6|1019.4|1018.4|1020|1019|1018.6|1017.6|64
1660704300000|2022-08-17 02:45:00|1019.2|1018.2|1019.4|1018.4|1019.6|1018.6|1019.2|1018.2|4
1660704600000|2022-08-17 02:50:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.3|1018.3|7
1660704900000|2022-08-17 02:55:00|1019.7|1018.7|1019.2|1018.2|1019.9|1018.9|1018.9|1017.9|15
1660705200000|2022-08-17 03:00:00|1019.6|1018.6|1019.3|1018.3|1019.8|1018.8|1019.3|1018.3|10
1660705500000|2022-08-17 03:05:00|1019.2|1018.2|1020|1019|1020|1019|1019.2|1018.2|10
1660705800000|2022-08-17 03:10:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1020|1019|22
1660706100000|2022-08-17 03:15:00|1020.2|1019.2|1019.3|1018.3|1020.2|1019.2|1019.2|1018.2|30
1660706400000|2022-08-17 03:20:00|1019.4|1018.4|1020|1019|1020.1|1019.1|1019.4|1018.4|49
1660706700000|2022-08-17 03:25:00|1020.2|1019.2|1020|1019|1020.5|1019.5|1019.9|1018.9|19
1660707000000|2022-08-17 03:30:00|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|1019.3|1018.3|8
1660707300000|2022-08-17 03:35:00|1019.5|1018.5|1019.8|1018.8|1019.8|1018.8|1019.5|1018.5|5
1660707600000|2022-08-17 03:40:00|1020|1019|1020.3|1019.3|1020.3|1019.3|1019.9|1018.9|9
1660707900000|2022-08-17 03:45:00|1019.9|1018.9|1019.9|1018.9|1020|1019|1019.6|1018.6|8
1660708200000|2022-08-17 03:50:00|1020|1019|1020.4|1019.4|1020.4|1019.4|1020|1019|10
1660708500000|2022-08-17 03:55:00|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|5
1660708800000|2022-08-17 04:00:00|1020.3|1019.3|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|9
1660709100000|2022-08-17 04:05:00|||||||||4
1660709400000|2022-08-17 04:10:00|1020.2|1019.2|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|5
1660709700000|2022-08-17 04:15:00|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1
1660710000000|2022-08-17 04:20:00|1020|1019|1020.1|1019.1|1020.1|1019.1|1020|1019|7
1660710300000|2022-08-17 04:25:00|1020.2|1019.2|1020.6|1019.6|1020.6|1019.6|1020.2|1019.2|12
1660710600000|2022-08-17 04:30:00|1020.7|1019.7|1021|1020|1021|1020|1020.7|1019.7|12
1660710900000|2022-08-17 04:35:00|1021.2|1020.2|1021.1|1020.1|1021.2|1020.2|1021.1|1020.1|3
1660711200000|2022-08-17 04:40:00|1021.2|1020.2|1021.3|1020.3|1021.4|1020.4|1021.2|1020.2|35
1660711500000|2022-08-17 04:45:00|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1
1660711800000|2022-08-17 04:50:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|3
1660712100000|2022-08-17 04:55:00|1021.7|1020.7|1021.8|1020.8|1021.8|1020.8|1021.7|1020.7|14
1660712400000|2022-08-17 05:00:00|1021.9|1020.9|1023.2|1022.2|1023.2|1022.2|1021.9|1020.9|210
1660712700000|2022-08-17 05:05:00|1023.5|1022.5|1022.9|1021.9|1024.1|1023.1|1022.9|1021.9|100
1660713000000|2022-08-17 05:10:00|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|1022.7|1021.7|6
1660713300000|2022-08-17 05:15:00|1022.7|1021.7|1022.9|1021.9|1023.2|1022.2|1022.7|1021.7|4
1660713600000|2022-08-17 05:20:00|1022.7|1021.7|1021.8|1020.8|1022.7|1021.7|1021.6|1020.6|21
1660713900000|2022-08-17 05:25:00|1021.7|1020.7|1021.6|1020.6|1022.1|1021.1|1021.6|1020.6|11
1660714200000|2022-08-17 05:30:00|1021.5|1020.5|1021.4|1020.4|1021.5|1020.5|1021.4|1020.4|3
1660714500000|2022-08-17 05:35:00|1022.3|1021.3|1022.1|1021.1|1022.3|1021.3|1022.1|1021.1|2
1660714800000|2022-08-17 05:40:00|||||||||2
1660715100000|2022-08-17 05:45:00|1021.6|1020.6|1021.2|1020.2|1021.6|1020.6|1021.2|1020.2|4
1660715400000|2022-08-17 05:50:00|1022.2|1021.2|1022.4|1021.4|1022.5|1021.5|1022.2|1021.2|5
1660715700000|2022-08-17 05:55:00|1022.6|1021.6|1023.6|1022.6|1023.7|1022.7|1022.6|1021.6|64
1660716000000|2022-08-17 06:00:00|1023.5|1022.5|1023.7|1022.7|1024.2|1023.2|1023.3|1022.3|53
1660716300000|2022-08-17 06:05:00|1023.4|1022.4|1023.1|1022.1|1023.5|1022.5|1023|1022|23
1660716600000|2022-08-17 06:10:00|1022.9|1021.9|1021.5|1020.5|1022.9|1021.9|1021.5|1020.5|88
1660716900000|2022-08-17 06:15:00|1021.6|1020.6|1021.6|1020.6|1022|1021|1021.5|1020.5|72
1660717200000|2022-08-17 06:20:00|1021.5|1020.5|1021.3|1020.3|1021.7|1020.7|1021.2|1020.2|39
1660717500000|2022-08-17 06:25:00|1021.4|1020.4|1021.8|1020.8|1022|1021|1021.4|1020.4|22
1660717800000|2022-08-17 06:30:00|1021.5|1020.5|1021.1|1020.1|1021.5|1020.5|1021.1|1020.1|18
1660718100000|2022-08-17 06:35:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.5|1019.5|56
1660718400000|2022-08-17 06:40:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1020|1019|150
1660718700000|2022-08-17 06:45:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1019.8|1018.8|30
1660719000000|2022-08-17 06:50:00|1020.2|1019.2|1020.4|1019.4|1020.5|1019.5|1020.1|1019.1|37
1660719300000|2022-08-17 06:55:00|1020.3|1019.3|1020.4|1019.4|1020.4|1019.4|1020.1|1019.1|76
1660719600000|2022-08-17 07:00:00|1020.2|1019.2|1019.9|1018.9|1020.4|1019.4|1019.5|1018.5|115
1660719900000|2022-08-17 07:05:00|1019.8|1018.8|1019.9|1018.9|1019.9|1018.9|1019.3|1018.3|106
1660720200000|2022-08-17 07:10:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1019.2|1018.2|70
1660720500000|2022-08-17 07:15:00|1019.1|1018.1|1018.4|1017.4|1019.4|1018.4|1018.4|1017.4|132
1660720800000|2022-08-17 07:20:00|1018.3|1017.3|1019.2|1018.2|1019.4|1018.4|1018.2|1017.2|73
1660721100000|2022-08-17 07:25:00|1019.1|1018.1|1019.8|1018.8|1019.8|1018.8|1018.8|1017.8|46
1660721400000|2022-08-17 07:30:00|1019.7|1018.7|1019|1018|1019.7|1018.7|1018.8|1017.8|34
1660721700000|2022-08-17 07:35:00|1018.9|1017.9|1018.6|1017.6|1019.3|1018.3|1018.6|1017.6|52
1660722000000|2022-08-17 07:40:00|1018.3|1017.3|1017.9|1016.9|1018.3|1017.3|1017.7|1016.7|257
1660722300000|2022-08-17 07:45:00|1018|1017|1017.5|1016.5|1018|1017|1017.5|1016.5|198
1660722600000|2022-08-17 07:50:00|1017.4|1016.4|1017.8|1016.8|1017.9|1016.9|1017.4|1016.4|73
1660722900000|2022-08-17 07:55:00|1017.7|1016.7|1017.7|1016.7|1018|1017|1017.5|1016.5|88
1660723200000|2022-08-17 08:00:00|1017.6|1016.6|1017.5|1016.5|1017.6|1016.6|1017|1016|221
1660723500000|2022-08-17 08:05:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1016.8|1015.8|91
1660723800000|2022-08-17 08:10:00|1017.4|1016.4|1017.8|1016.8|1017.8|1016.8|1016.3|1015.3|308
1660724100000|2022-08-17 08:15:00|1017.6|1016.6|1017.6|1016.6|1017.9|1016.9|1017.5|1016.5|56
1660724400000|2022-08-17 08:20:00|1017.5|1016.5|1018.2|1017.2|1018.3|1017.3|1017.5|1016.5|90
1660724700000|2022-08-17 08:25:00|1018.1|1017.1|1018.5|1017.5|1018.6|1017.6|1017.8|1016.8|161
1660725000000|2022-08-17 08:30:00|1018.3|1017.3|1019.4|1018.4|1019.6|1018.6|1016.9|1015.9|1136
1660725300000|2022-08-17 08:35:00|1019.3|1018.3|1018.6|1017.6|1019.3|1018.3|1018.4|1017.4|121
1660725600000|2022-08-17 08:40:00|1018.5|1017.5|1018.5|1017.5|1018.8|1017.8|1018.5|1017.5|53
1660725900000|2022-08-17 08:45:00|1018.4|1017.4|1018|1017|1018.6|1017.6|1018|1017|51
1660726200000|2022-08-17 08:50:00|1018.1|1017.1|1018.4|1017.4|1018.5|1017.5|1018.1|1017.1|54
1660726500000|2022-08-17 08:55:00|1018.5|1017.5|1017.9|1016.9|1018.5|1017.5|1017.9|1016.9|30
1660726800000|2022-08-17 09:00:00|1018|1017|1018.3|1017.3|1018.3|1017.3|1017.9|1016.9|45
1660727100000|2022-08-17 09:05:00|1018.2|1017.2|1018.1|1017.1|1018.3|1017.3|1018.1|1017.1|34
1660727400000|2022-08-17 09:10:00|1017.9|1016.9|1018.1|1017.1|1018.4|1017.4|1017.9|1016.9|62
1660727700000|2022-08-17 09:15:00|1018.2|1017.2|1018|1017|1018.4|1017.4|1018|1017|73
1660728000000|2022-08-17 09:20:00|1017.9|1016.9|1017.7|1016.7|1018|1017|1017.7|1016.7|76
1660728300000|2022-08-17 09:25:00|1017.8|1016.8|1018.2|1017.2|1018.4|1017.4|1017.8|1016.8|57
1660728600000|2022-08-17 09:30:00|1018.1|1017.1|1018.2|1017.2|1018.4|1017.4|1017.9|1016.9|81
1660728900000|2022-08-17 09:35:00|1018.1|1017.1|1017.7|1016.7|1018.1|1017.1|1017.7|1016.7|55
1660729200000|2022-08-17 09:40:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.3|1016.3|394
1660729500000|2022-08-17 09:45:00|1017.3|1016.3|1016.6|1015.6|1017.3|1016.3|1016.6|1015.6|660
1660729800000|2022-08-17 09:50:00|1016.5|1015.5|1015.9|1014.9|1016.6|1015.6|1015.9|1014.9|398
1660730100000|2022-08-17 09:55:00|1015.8|1014.8|1016|1015|1016|1015|1015.7|1014.7|372
1660730400000|2022-08-17 10:00:00|1015.9|1014.9|1015.8|1014.8|1015.9|1014.9|1015.4|1014.4|229
1660730700000|2022-08-17 10:05:00|1016|1015|1015.9|1014.9|1016|1015|1015.6|1014.6|104
1660731000000|2022-08-17 10:10:00|1016|1015|1015.4|1014.4|1016|1015|1015.4|1014.4|161
1660731300000|2022-08-17 10:15:00|1015.5|1014.5|1015.1|1014.1|1015.6|1014.6|1015.1|1014.1|62
1660731600000|2022-08-17 10:20:00|1014.9|1013.9|1014.8|1013.8|1015.1|1014.1|1014.8|1013.8|69
1660731900000|2022-08-17 10:25:00|1014.7|1013.7|1015.2|1014.2|1015.2|1014.2|1014.3|1013.3|259
1660732200000|2022-08-17 10:30:00|1015|1014|1015.5|1014.5|1015.7|1014.7|1014.4|1013.4|246
1660732500000|2022-08-17 10:35:00|1015.3|1014.3|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|35
1660732800000|2022-08-17 10:40:00|1015.3|1014.3|1014.9|1013.9|1015.3|1014.3|1014.8|1013.8|51
1660733100000|2022-08-17 10:45:00|1014.8|1013.8|1014.6|1013.6|1014.9|1013.9|1014.5|1013.5|114
1660733400000|2022-08-17 10:50:00|1014.5|1013.5|1014.7|1013.7|1014.8|1013.8|1014.5|1013.5|87
1660733700000|2022-08-17 10:55:00|1014.6|1013.6|1015.4|1014.4|1015.5|1014.5|1014.4|1013.4|571
1660734000000|2022-08-17 11:00:00|1015.5|1014.5|1015|1014|1015.7|1014.7|1014.8|1013.8|180
1660734300000|2022-08-17 11:05:00|1015.1|1014.1|1014.3|1013.3|1015.1|1014.1|1014.2|1013.2|94
1660734600000|2022-08-17 11:10:00|1014.4|1013.4|1014.1|1013.1|1014.5|1013.5|1014.1|1013.1|96
1660734900000|2022-08-17 11:15:00|1014|1013|1013.6|1012.6|1014|1013|1013.1|1012.1|573
1660735200000|2022-08-17 11:20:00|1013.7|1012.7|1013.9|1012.9|1014.2|1013.2|1013.6|1012.6|86
1660735500000|2022-08-17 11:25:00|1014|1013|1013.5|1012.5|1014|1013|1013.5|1012.5|97
1660735800000|2022-08-17 11:30:00|1013.4|1012.4|1013.6|1012.6|1013.6|1012.6|1013.1|1012.1|137
1660736100000|2022-08-17 11:35:00|1013.5|1012.5|1013.3|1012.3|1013.7|1012.7|1012.8|1011.8|159
1660736400000|2022-08-17 11:40:00|1013.4|1012.4|1013|1012|1013.4|1012.4|1012.8|1011.8|106
1660736700000|2022-08-17 11:45:00|1012.9|1011.9|1013.3|1012.3|1013.4|1012.4|1012.9|1011.9|327
1660737000000|2022-08-17 11:50:00|1013.4|1012.4|1013.6|1012.6|1013.6|1012.6|1013.2|1012.2|40
1660737300000|2022-08-17 11:55:00|1013.7|1012.7|1014|1013|1014|1013|1013.6|1012.6|154
1660737600000|2022-08-17 12:00:00|1013.9|1012.9|1013.8|1012.8|1014.4|1013.4|1013.5|1012.5|525
1660737900000|2022-08-17 12:05:00|1013.9|1012.9|1013.5|1012.5|1013.9|1012.9|1013.3|1012.3|301
1660738200000|2022-08-17 12:10:00|1013.6|1012.6|1013.3|1012.3|1014.1|1013.1|1013.1|1012.1|637
1660738500000|2022-08-17 12:15:00|1013.2|1012.2|1013.3|1012.3|1013.7|1012.7|1013.2|1012.2|100
1660738800000|2022-08-17 12:20:00|1013.4|1012.4|1012.7|1011.7|1013.5|1012.5|1012.4|1011.4|186
1660739100000|2022-08-17 12:25:00|1012.6|1011.6|1012.7|1011.7|1013.1|1012.1|1012.3|1011.3|115
1660739400000|2022-08-17 12:30:00|1012.5|1011.5|1011.3|1010.3|1013.8|1012.8|1010.9|1009.9|865
1660739700000|2022-08-17 12:35:00|1011.4|1010.4|1012.8|1011.8|1013|1012|1011.3|1010.3|161
1660740000000|2022-08-17 12:40:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.5|1011.5|238
1660740300000|2022-08-17 12:45:00|1012.8|1011.8|1012.9|1011.9|1013.2|1012.2|1012.5|1011.5|102
1660740600000|2022-08-17 12:50:00|1012.8|1011.8|1012.5|1011.5|1013.4|1012.4|1012.2|1011.2|169
1660740900000|2022-08-17 12:55:00|1012.4|1011.4|1013.6|1012.6|1014.3|1013.3|1012.4|1011.4|1074
1660741200000|2022-08-17 13:00:00|1013.8|1012.8|1013.2|1012.2|1013.8|1012.8|1012.8|1011.8|391
1660741500000|2022-08-17 13:05:00|1013.4|1012.4|1014.6|1013.6|1014.6|1013.6|1013.2|1012.2|240
1660741800000|2022-08-17 13:10:00|1014.5|1013.5|1014.1|1013.1|1014.5|1013.5|1013.3|1012.3|206
1660742100000|2022-08-17 13:15:00|1014|1013|1013.9|1012.9|1014.3|1013.3|1013.7|1012.7|146
1660742400000|2022-08-17 13:20:00|1014|1013|1014.9|1013.9|1015|1014|1014|1013|285
1660742700000|2022-08-17 13:25:00|1014.8|1013.8|1014.9|1013.9|1015.2|1014.2|1014.4|1013.4|253
1660743000000|2022-08-17 13:30:00|1014.7|1014.2|1014|1013.5|1015.2|1014.7|1013.7|1013.2|4215
1660743300000|2022-08-17 13:35:00|1013.9|1013.4|1014.3|1013.8|1015.4|1014.9|1013.9|1013.4|2308
1660743600000|2022-08-17 13:40:00|1014.2|1013.7|1014.3|1013.8|1014.3|1013.8|1012.9|1012.4|1787
1660743900000|2022-08-17 13:45:00|1014.2|1013.7|1014.2|1013.7|1014.3|1013.8|1013.6|1013.1|1722
1660744200000|2022-08-17 13:50:00|1014.3|1013.8|1014.8|1014.3|1015.1|1014.6|1013.5|1013|906
1660744500000|2022-08-17 13:55:00|1014.9|1014.4|1015.5|1015|1015.8|1015.3|1014.8|1014.3|684
1660744800000|2022-08-17 14:00:00|1015.6|1015.1|1015.9|1015.4|1016|1015.5|1015|1014.5|1400
1660745100000|2022-08-17 14:05:00|1016|1015.5|1016.6|1016.1|1017.8|1017.3|1016|1015.5|1385
1660745400000|2022-08-17 14:10:00|1016.5|1016|1015.5|1015|1017.2|1016.7|1015.3|1014.8|905
1660745700000|2022-08-17 14:15:00|1015.6|1015.1|1015.3|1014.8|1016.3|1015.8|1014.8|1014.3|2040
1660746000000|2022-08-17 14:20:00|1015.2|1014.7|1015.4|1014.9|1016.2|1015.7|1015|1014.5|1427
1660746300000|2022-08-17 14:25:00|1015.5|1015|1015.6|1015.1|1015.8|1015.3|1015.1|1014.6|772
1660746600000|2022-08-17 14:30:00|1015.7|1015.2|1016.6|1016.1|1016.6|1016.1|1015.6|1015.1|1070
1660746900000|2022-08-17 14:35:00|1016.7|1016.2|1015.1|1014.6|1016.7|1016.2|1014.6|1014.1|939
1660747200000|2022-08-17 14:40:00|1015.2|1014.7|1015.7|1015.2|1015.9|1015.4|1015.1|1014.6|458
1660747500000|2022-08-17 14:45:00|1015.9|1015.4|1015.5|1015|1016.1|1015.6|1015.4|1014.9|357
1660747800000|2022-08-17 14:50:00|1015.6|1015.1|1013.7|1013.2|1015.6|1015.1|1013.7|1013.2|728
1660748100000|2022-08-17 14:55:00|1013.6|1013.1|1013.7|1013.2|1014.1|1013.6|1013.4|1012.9|1010
1660748400000|2022-08-17 15:00:00|1013.8|1013.3|1014.9|1014.4|1014.9|1014.4|1013.7|1013.2|1622
1660748700000|2022-08-17 15:05:00|1015|1014.5|1014.5|1014|1015.1|1014.6|1014.2|1013.7|1734
1660749000000|2022-08-17 15:10:00|1014.4|1013.9|1014.1|1013.6|1014.8|1014.3|1013.9|1013.4|866
1660749300000|2022-08-17 15:15:00|1014|1013.5|1014.7|1014.2|1014.9|1014.4|1013.7|1013.2|997
1660749600000|2022-08-17 15:20:00|1014.6|1014.1|1014.8|1014.3|1015|1014.5|1014.4|1013.9|656
1660749900000|2022-08-17 15:25:00|1014.7|1014.2|1014.5|1014|1014.8|1014.3|1013.9|1013.4|977
1660750200000|2022-08-17 15:30:00|1014.4|1013.9|1014|1013.5|1015.1|1014.6|1013.6|1013.1|702
1660750500000|2022-08-17 15:35:00|1014.1|1013.6|1013.6|1013.1|1014.1|1013.6|1013.6|1013.1|289
1660750800000|2022-08-17 15:40:00|1013.7|1013.2|1012.5|1012|1013.7|1013.2|1012.3|1011.8|940
1660751100000|2022-08-17 15:45:00|1012.6|1012.1|1012.7|1012.2|1012.8|1012.3|1012.2|1011.7|381
1660751400000|2022-08-17 15:50:00|1012.6|1012.1|1013|1012.5|1013.1|1012.6|1012.6|1012.1|299
1660751700000|2022-08-17 15:55:00|1013.1|1012.6|1012.8|1012.3|1013.2|1012.7|1012.8|1012.3|267
1660752000000|2022-08-17 16:00:00|1012.9|1012.4|1013.6|1013.1|1013.9|1013.4|1012.9|1012.4|292
1660752300000|2022-08-17 16:05:00|1013.7|1013.2|1013.5|1013|1014.2|1013.7|1013.5|1013|526
1660752600000|2022-08-17 16:10:00|1013.4|1012.9|1013.6|1013.1|1013.6|1013.1|1013.1|1012.6|184
1660752900000|2022-08-17 16:15:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.6|1013.1|243
1660753200000|2022-08-17 16:20:00|1013.8|1013.3|1014.5|1014|1014.5|1014|1013.8|1013.3|312
1660753500000|2022-08-17 16:25:00|1014.6|1014.1|1014.7|1014.2|1014.7|1014.2|1014.1|1013.6|271
1660753800000|2022-08-17 16:30:00|1014.8|1014.3|1015.2|1014.7|1015.2|1014.7|1014.7|1014.2|404
1660754100000|2022-08-17 16:35:00|1015.1|1014.6|1015.8|1015.3|1016|1015.5|1015.1|1014.6|978
1660754400000|2022-08-17 16:40:00|1015.7|1015.2|1015.8|1015.3|1015.9|1015.4|1015.5|1015|370
1660754700000|2022-08-17 16:45:00|1015.7|1015.2|1015.4|1014.9|1015.8|1015.3|1015.4|1014.9|222
1660755000000|2022-08-17 16:50:00|1015.3|1014.8|1015.4|1014.9|1015.6|1015.1|1015.2|1014.7|279
1660755300000|2022-08-17 16:55:00|1015.3|1014.8|1015.7|1015.2|1015.8|1015.3|1015.2|1014.7|374
1660755600000|2022-08-17 17:00:00|1015.6|1015.1|1015.7|1015.2|1015.7|1015.2|1014.8|1014.3|715
1660755900000|2022-08-17 17:05:00|1015.6|1015.1|1015.3|1014.8|1016|1015.5|1015.3|1014.8|193
1660756200000|2022-08-17 17:10:00|1015.4|1014.9|1015.2|1014.7|1015.5|1015|1015.1|1014.6|354
1660756500000|2022-08-17 17:15:00|1015.3|1014.8|1014.8|1014.3|1015.6|1015.1|1014.8|1014.3|293
1660756800000|2022-08-17 17:20:00|1014.9|1014.4|1014.9|1014.4|1015.2|1014.7|1014.8|1014.3|163
1660757100000|2022-08-17 17:25:00|1015|1014.5|1015.4|1014.9|1015.7|1015.2|1015|1014.5|450
1660757400000|2022-08-17 17:30:00|1015.5|1015|1015|1014.5|1015.7|1015.2|1014.8|1014.3|353
1660757700000|2022-08-17 17:35:00|1015.1|1014.6|1015.1|1014.6|1015.2|1014.7|1014.7|1014.2|212
1660758000000|2022-08-17 17:40:00|1015|1014.5|1014.9|1014.4|1015.4|1014.9|1014.9|1014.4|147
1660758300000|2022-08-17 17:45:00|1015|1014.5|1015.3|1014.8|1015.3|1014.8|1015|1014.5|142
1660758600000|2022-08-17 17:50:00|1015.2|1014.7|1015.3|1014.8|1015.5|1015|1015.2|1014.7|96
1660758900000|2022-08-17 17:55:00|1015.4|1014.9|1015.4|1014.9|1015.5|1015|1015|1014.5|506
1660759200000|2022-08-17 18:00:00|1016.3|1015.8|1017.1|1016.6|1018.7|1018.2|1014.9|1014.4|2440
1660759500000|2022-08-17 18:05:00|1017|1016.5|1017.6|1017.1|1018.6|1018.1|1015.6|1015.1|1212
1660759800000|2022-08-17 18:10:00|1017.8|1017.3|1019.4|1018.9|1019.4|1018.9|1017|1016.5|492
1660760100000|2022-08-17 18:15:00|1019.5|1019|1018.4|1017.9|1019.8|1019.3|1017.8|1017.3|704
1660760400000|2022-08-17 18:20:00|1018.3|1017.8|1017.5|1017|1018.4|1017.9|1016.8|1016.3|350
1660760700000|2022-08-17 18:25:00|1017.6|1017.1|1018.5|1018|1018.5|1018|1017.3|1016.8|145
1660761000000|2022-08-17 18:30:00|1018.6|1018.1|1019.1|1018.6|1019.4|1018.9|1018.1|1017.6|188
1660761300000|2022-08-17 18:35:00|1019.2|1018.7|1020.3|1019.8|1020.3|1019.8|1019.2|1018.7|350
1660761600000|2022-08-17 18:40:00|1020.2|1019.7|1018.6|1018.1|1020.2|1019.7|1018.6|1018.1|448
1660761900000|2022-08-17 18:45:00|1018.7|1018.2|1018.4|1017.9|1019|1018.5|1017.8|1017.3|216
1660762200000|2022-08-17 18:50:00|1018.5|1018|1017.8|1017.3|1018.6|1018.1|1017.7|1017.2|195
1660762500000|2022-08-17 18:55:00|1017.9|1017.4|1017.1|1016.6|1018.1|1017.6|1017.1|1016.6|383
1660762800000|2022-08-17 19:00:00|1017|1016.5|1018|1017.5|1018|1017.5|1016.9|1016.4|458
1660763100000|2022-08-17 19:05:00|1018.1|1017.6|1017.1|1016.6|1018.3|1017.8|1017|1016.5|327
1660763400000|2022-08-17 19:10:00|1017.2|1016.7|1015.8|1015.3|1017.3|1016.8|1015|1014.5|1387
1660763700000|2022-08-17 19:15:00|1015.9|1015.4|1015.5|1015|1015.9|1015.4|1015.5|1015|243
1660764000000|2022-08-17 19:20:00|1015.4|1014.9|1016.2|1015.7|1016.3|1015.8|1015.3|1014.8|260
1660764300000|2022-08-17 19:25:00|1016.3|1015.8|1016.6|1016.1|1016.7|1016.2|1015.9|1015.4|468
1660764600000|2022-08-17 19:30:00|1016.5|1016|1015.9|1015.4|1016.5|1016|1015.8|1015.3|206
1660764900000|2022-08-17 19:35:00|1015.8|1015.3|1016.2|1015.7|1016.6|1016.1|1015.7|1015.2|303
1660765200000|2022-08-17 19:40:00|1016.3|1015.8|1016.2|1015.7|1016.4|1015.9|1016|1015.5|228
1660765500000|2022-08-17 19:45:00|1016.1|1015.6|1015.7|1015.2|1016.1|1015.6|1015.4|1014.9|533
1660765800000|2022-08-17 19:50:00|1015.9|1015.4|1015.8|1015.3|1016.2|1015.7|1015|1014.5|1036
1660766100000|2022-08-17 19:55:00|1015.9|1015.4|1015.6|1015.1|1016|1015.5|1015.3|1014.8|4180
1660766400000|2022-08-17 20:00:00|1015.7|1014.7|1016.1|1015.1|1016.2|1015.2|1015.7|1014.7|477
1660766700000|2022-08-17 20:05:00|1016|1015|1016|1015|1016.2|1015.2|1015.7|1014.7|172
1660767000000|2022-08-17 20:10:00|1016.1|1015.1|1016.1|1015.1|1016.3|1015.3|1016.1|1015.1|33
1660767300000|2022-08-17 20:15:00|1016|1015|1015.9|1014.9|1016|1015|1015.8|1014.8|67
1660767600000|2022-08-17 20:20:00|1015.8|1014.8|1016.1|1015.1|1016.1|1015.1|1015.8|1014.8|27
1660767900000|2022-08-17 20:25:00|1015.9|1014.9|1016.4|1015.4|1016.5|1015.5|1015.8|1014.8|149
1660768200000|2022-08-17 20:30:00|1016.3|1015.3|1016|1015|1016.3|1015.3|1016|1015|8
1660768500000|2022-08-17 20:35:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|5
1660768800000|2022-08-17 20:40:00|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|7
1660769100000|2022-08-17 20:45:00|||||||||4
1660769400000|2022-08-17 20:50:00|1016|1015|1016|1015|1016|1015|1015.9|1014.9|6
1660769700000|2022-08-17 20:55:00|1016.1|1015.1|1016.3|1015.3|1016.3|1015.3|1016.1|1015.1|29
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1015.4|1013.4|1016.4|1014.4|1015.2|1013.2|0
1660773900000|2022-08-17 22:05:00|1015.3|1013.3|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|0
1660774200000|2022-08-17 22:10:00|1015.6|1013.6|1015.4|1013.4|1015.8|1013.8|1015.4|1013.4|0
1660774500000|2022-08-17 22:15:00|1015.5|1013.5|1015.5|1013.5|1015.6|1013.6|1015.4|1013.4|0
1660774800000|2022-08-17 22:20:00|1015.4|1013.4|1015.6|1013.6|1015.7|1013.7|1015.4|1013.4|0
1660775100000|2022-08-17 22:25:00|1015.7|1013.7|1015.7|1013.7|1015.7|1013.7|1015.5|1013.5|0
1660775400000|2022-08-17 22:30:00|1015.6|1013.6|1015.5|1013.5|1015.6|1013.6|1015.5|1013.5|0
1660775700000|2022-08-17 22:35:00|1015.4|1013.4|1015|1013|1015.5|1013.5|1015|1013|0
1660776000000|2022-08-17 22:40:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.7|1012.7|0
1660776300000|2022-08-17 22:45:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.6|1012.6|0
1660776600000|2022-08-17 22:50:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|0
1660776900000|2022-08-17 22:55:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|0
1660777200000|2022-08-17 23:00:00|1014.6|1012.6|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|0
1660777500000|2022-08-17 23:05:00|1014.5|1012.5|1014.4|1012.4|1014.5|1012.5|1014.2|1012.2|0
1660777800000|2022-08-17 23:10:00|1014.3|1012.3|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|0
1660778100000|2022-08-17 23:15:00|1014.3|1012.3|1013.7|1011.7|1014.3|1012.3|1013.7|1011.7|0
1660778400000|2022-08-17 23:20:00|1013.8|1011.8|1013.7|1011.7|1014.1|1012.1|1013.7|1011.7|0
1660778700000|2022-08-17 23:25:00|1013.8|1011.8|1013.7|1011.7|1013.9|1011.9|1013.5|1011.5|0
1660779000000|2022-08-17 23:30:00|1013.6|1011.6|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1660779300000|2022-08-17 23:35:00|1013.6|1011.6|1013.5|1011.5|1013.7|1011.7|1013.5|1011.5|0
1660779600000|2022-08-17 23:40:00|1013.6|1011.6|1013.9|1011.9|1013.9|1011.9|1013.5|1011.5|0
1660779900000|2022-08-17 23:45:00|1014|1012|1014|1012|1014.2|1012.2|1013.9|1011.9|0
1660780200000|2022-08-17 23:50:00|1014.1|1012.1|1013.7|1011.7|1014.1|1012.1|1013.4|1011.4|0
1660780500000|2022-08-17 23:55:00|1013.8|1011.8|1013.9|1011.9|1014.1|1012.1|1013.7|1011.7|0
1660780800000|2022-08-18 00:00:00|1014|1013|1014.9|1013.9|1014.9|1013.9|1013.8|1012.8|42
1660781100000|2022-08-18 00:05:00|1014.8|1013.8|1014.7|1013.7|1014.8|1013.8|1014.4|1013.4|9
1660781400000|2022-08-18 00:10:00|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1
1660781700000|2022-08-18 00:15:00|1014.4|1013.4|1015.1|1014.1|1015.2|1014.2|1014.4|1013.4|9
1660782000000|2022-08-18 00:20:00|1015.2|1014.2|1014.3|1013.3|1015.2|1014.2|1014.3|1013.3|18
1660782300000|2022-08-18 00:25:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014|1013|14
1660782600000|2022-08-18 00:30:00|1014|1013|1013.6|1012.6|1014|1013|1013.5|1012.5|15
1660782900000|2022-08-18 00:35:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1
1660783200000|2022-08-18 00:40:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1
1660783500000|2022-08-18 00:45:00|1014|1013|1014|1013|1014|1013|1013.6|1012.6|50
1660784100000|2022-08-18 00:55:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|3
1660784400000|2022-08-18 01:00:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014|1013|39
1660784700000|2022-08-18 01:05:00|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|2
1660785000000|2022-08-18 01:10:00|1015|1014|1015.6|1014.6|1015.6|1014.6|1015|1014|38
1660785300000|2022-08-18 01:15:00|1015.7|1014.7|1016.7|1015.7|1016.9|1015.9|1015.7|1014.7|62
1660785600000|2022-08-18 01:20:00|1017.2|1016.2|1015.8|1014.8|1017.2|1016.2|1015.7|1014.7|24
1660785900000|2022-08-18 01:25:00|1015.9|1014.9|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|8
1660786200000|2022-08-18 01:30:00|1015.5|1014.5|1015.6|1014.6|1016.1|1015.1|1014.4|1013.4|104
1660786500000|2022-08-18 01:35:00|1016.2|1015.2|1014.3|1013.3|1016.2|1015.2|1014.3|1013.3|32
1660786800000|2022-08-18 01:40:00|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1013.8|1012.8|17
1660787100000|2022-08-18 01:45:00|1014.6|1013.6|1014.6|1013.6|1014.8|1013.8|1014.1|1013.1|36
1660787400000|2022-08-18 01:50:00|1014|1013|1013.2|1012.2|1014|1013|1012.8|1011.8|107
1660787700000|2022-08-18 01:55:00|1013.1|1012.1|1014.4|1013.4|1014.4|1013.4|1013|1012|20
1660788000000|2022-08-18 02:00:00|1014.2|1013.2|1014.5|1013.5|1014.5|1013.5|1014|1013|8
1660788300000|2022-08-18 02:05:00|1014.6|1013.6|1015.8|1014.8|1015.8|1014.8|1014.6|1013.6|37
1660788600000|2022-08-18 02:10:00|1015.5|1014.5|1015.3|1014.3|1015.5|1014.5|1015.3|1014.3|7
1660788900000|2022-08-18 02:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|5
1660789200000|2022-08-18 02:20:00|1013.5|1012.5|1013.4|1012.4|1013.5|1012.5|1013|1012|17
1660789500000|2022-08-18 02:25:00|1013.2|1012.2|1013.5|1012.5|1013.6|1012.6|1013.1|1012.1|30
1660789800000|2022-08-18 02:30:00|1013.3|1012.3|1013.9|1012.9|1013.9|1012.9|1013|1012|22
1660790100000|2022-08-18 02:35:00|1013|1012|1013.6|1012.6|1013.6|1012.6|1013|1012|12
1660790400000|2022-08-18 02:40:00|1013.8|1012.8|1014.3|1013.3|1014.3|1013.3|1013.8|1012.8|10
1660790700000|2022-08-18 02:45:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1660791000000|2022-08-18 02:50:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|3
1660791600000|2022-08-18 03:00:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.6|1012.6|3
1660792200000|2022-08-18 03:10:00|1014.2|1013.2|1014.3|1013.3|1014.4|1013.4|1013.7|1012.7|17
1660792500000|2022-08-18 03:15:00|1014|1013|1014.1|1013.1|1014.1|1013.1|1013.9|1012.9|7
1660792800000|2022-08-18 03:20:00|1014|1013|1014.2|1013.2|1014.2|1013.2|1014|1013|6
1660793100000|2022-08-18 03:25:00|1014.1|1013.1|1014|1013|1014.1|1013.1|1014|1013|3
1660793400000|2022-08-18 03:30:00|||||||||3
1660793700000|2022-08-18 03:35:00|1013.7|1012.7|1013.1|1012.1|1013.7|1012.7|1013.1|1012.1|7
1660794000000|2022-08-18 03:40:00|1013.2|1012.2|1012.6|1011.6|1013.2|1012.2|1012.4|1011.4|58
1660794300000|2022-08-18 03:45:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|8
1660794600000|2022-08-18 03:50:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|4
1660794900000|2022-08-18 03:55:00|1012.7|1011.7|1012.5|1011.5|1012.7|1011.7|1012.4|1011.4|15
1660795200000|2022-08-18 04:00:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.3|1011.3|7
1660795500000|2022-08-18 04:05:00|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1012.2|1011.2|2
1660795800000|2022-08-18 04:10:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1
1660796100000|2022-08-18 04:15:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|2
1660796400000|2022-08-18 04:20:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|5
1660796700000|2022-08-18 04:25:00|1012.7|1011.7|1013|1012|1013|1012|1012.7|1011.7|7
1660797000000|2022-08-18 04:30:00|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1
1660797300000|2022-08-18 04:35:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.7|1011.7|27
1660797600000|2022-08-18 04:40:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.6|1011.6|4
1660797900000|2022-08-18 04:45:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.7|1011.7|3
1660798200000|2022-08-18 04:50:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|5
1660798500000|2022-08-18 04:55:00|1012.4|1011.4|1012.2|1011.2|1012.4|1011.4|1012.2|1011.2|11
1660798800000|2022-08-18 05:00:00|1012.1|1011.1|1012.4|1011.4|1012.4|1011.4|1011.6|1010.6|95
1660799100000|2022-08-18 05:05:00|1012.6|1011.6|1012.9|1011.9|1012.9|1011.9|1012.6|1011.6|23
1660799400000|2022-08-18 05:10:00|1013.5|1012.5|1013.9|1012.9|1014.8|1013.8|1013.4|1012.4|137
1660799700000|2022-08-18 05:15:00|1013.7|1012.7|1013.8|1012.8|1014|1013|1013.7|1012.7|13
1660800000000|2022-08-18 05:20:00|1013.5|1012.5|1013.5|1012.5|1013.8|1012.8|1013.4|1012.4|23
1660800300000|2022-08-18 05:25:00|1013.6|1012.6|1013.7|1012.7|1013.7|1012.7|1013.4|1012.4|25
1660800600000|2022-08-18 05:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.3|1012.3|23
1660800900000|2022-08-18 05:35:00|1013.6|1012.6|1013.9|1012.9|1013.9|1012.9|1013.5|1012.5|16
1660801200000|2022-08-18 05:40:00|1013.8|1012.8|1014|1013|1014.4|1013.4|1013.8|1012.8|27
1660801500000|2022-08-18 05:45:00|1013.8|1012.8|1013|1012|1013.8|1012.8|1012.9|1011.9|15
1660801800000|2022-08-18 05:50:00|1012.9|1011.9|1012.5|1011.5|1013.2|1012.2|1012.4|1011.4|43
1660802100000|2022-08-18 05:55:00|1012.4|1011.4|1012|1011|1012.4|1011.4|1011.3|1010.3|108
1660802400000|2022-08-18 06:00:00|1011.8|1010.8|1011.5|1010.5|1011.9|1010.9|1011.1|1010.1|101
1660802700000|2022-08-18 06:05:00|1011.4|1010.4|1012.2|1011.2|1012.2|1011.2|1011.3|1010.3|15
1660803000000|2022-08-18 06:10:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1011.8|1010.8|21
1660803300000|2022-08-18 06:15:00|1012.1|1011.1|1012.7|1011.7|1012.7|1011.7|1011.9|1010.9|15
1660803600000|2022-08-18 06:20:00|1012.5|1011.5|1012.1|1011.1|1012.5|1011.5|1012.1|1011.1|34
1660803900000|2022-08-18 06:25:00|1012|1011|1011.2|1010.2|1012|1011|1011.2|1010.2|16
1660804200000|2022-08-18 06:30:00|1011|1010|1009.9|1008.9|1011.1|1010.1|1009.9|1008.9|121
1660804500000|2022-08-18 06:35:00|1010.1|1009.1|1010|1009|1010.5|1009.5|1009.9|1008.9|27
1660804800000|2022-08-18 06:40:00|1009.9|1008.9|1009.9|1008.9|1010|1009|1009.5|1008.5|49
1660805100000|2022-08-18 06:45:00|1010.3|1009.3|1009.8|1008.8|1010.3|1009.3|1009.6|1008.6|51
1660805400000|2022-08-18 06:50:00|1009.6|1008.6|1009.4|1008.4|1009.8|1008.8|1009.2|1008.2|93
1660805700000|2022-08-18 06:55:00|1009.3|1008.3|1009.3|1008.3|1009.6|1008.6|1008.8|1007.8|121
1660806000000|2022-08-18 07:00:00|1009.1|1008.1|1009.8|1008.8|1010.3|1009.3|1009.1|1008.1|307
1660806300000|2022-08-18 07:05:00|1009.9|1008.9|1010.2|1009.2|1010.4|1009.4|1008.9|1007.9|488
1660806600000|2022-08-18 07:10:00|1010.3|1009.3|1010|1009|1010.4|1009.4|1009.5|1008.5|190
1660806900000|2022-08-18 07:15:00|1009.9|1008.9|1008.8|1007.8|1010.1|1009.1|1008.8|1007.8|236
1660807200000|2022-08-18 07:20:00|1008.7|1007.7|1009.5|1008.5|1009.6|1008.6|1008.3|1007.3|246
1660807500000|2022-08-18 07:25:00|1009.4|1008.4|1009.8|1008.8|1010.2|1009.2|1009.3|1008.3|226
1660807800000|2022-08-18 07:30:00|1009.7|1008.7|1010.3|1009.3|1010.5|1009.5|1009.7|1008.7|58
1660808100000|2022-08-18 07:35:00|1010.2|1009.2|1010.5|1009.5|1010.5|1009.5|1009.8|1008.8|49
1660808400000|2022-08-18 07:40:00|1010.6|1009.6|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|113
1660808700000|2022-08-18 07:45:00|1010.5|1009.5|1010.8|1009.8|1011|1010|1010.3|1009.3|143
1660809000000|2022-08-18 07:50:00|1010.9|1009.9|1010.5|1009.5|1011|1010|1010.4|1009.4|120
1660809300000|2022-08-18 07:55:00|1010.4|1009.4|1010.9|1009.9|1011.1|1010.1|1010.3|1009.3|70
1660809600000|2022-08-18 08:00:00|1011|1010|1011.5|1010.5|1011.8|1010.8|1011|1010|136
1660809900000|2022-08-18 08:05:00|1011.6|1010.6|1011.3|1010.3|1011.8|1010.8|1011.3|1010.3|160
1660810200000|2022-08-18 08:10:00|1011.4|1010.4|1010.9|1009.9|1011.5|1010.5|1010.9|1009.9|185
1660810500000|2022-08-18 08:15:00|1011|1010|1010.8|1009.8|1011.1|1010.1|1010.7|1009.7|65
1660810800000|2022-08-18 08:20:00|1010.7|1009.7|1010.8|1009.8|1010.8|1009.8|1010.2|1009.2|36
1660811100000|2022-08-18 08:25:00|1010.7|1009.7|1011|1010|1011|1010|1010.7|1009.7|29
1660811400000|2022-08-18 08:30:00|1010.9|1009.9|1011|1010|1011.1|1010.1|1010.7|1009.7|95
1660811700000|2022-08-18 08:35:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011|1010|22
1660812000000|2022-08-18 08:40:00|1011.1|1010.1|1012.3|1011.3|1012.4|1011.4|1011|1010|211
1660812300000|2022-08-18 08:45:00|1012.4|1011.4|1012.7|1011.7|1013.2|1012.2|1012.4|1011.4|349
1660812600000|2022-08-18 08:50:00|1012.8|1011.8|1012.4|1011.4|1012.9|1011.9|1012.3|1011.3|106
1660812900000|2022-08-18 08:55:00|1012.3|1011.3|1013|1012|1013.1|1012.1|1011.9|1010.9|348
1660813200000|2022-08-18 09:00:00|1013.1|1012.1|1012.7|1011.7|1013.1|1012.1|1012.7|1011.7|107
1660813500000|2022-08-18 09:05:00|1012.8|1011.8|1013.3|1012.3|1013.6|1012.6|1012.8|1011.8|206
1660813800000|2022-08-18 09:10:00|1013.2|1012.2|1012.5|1011.5|1013.4|1012.4|1012.5|1011.5|97
1660814100000|2022-08-18 09:15:00|1012.7|1011.7|1012.6|1011.6|1012.9|1011.9|1012.3|1011.3|270
1660814400000|2022-08-18 09:20:00|1012.5|1011.5|1012.8|1011.8|1012.9|1011.9|1012.2|1011.2|126
1660814700000|2022-08-18 09:25:00|1012.9|1011.9|1012.9|1011.9|1013.3|1012.3|1012.8|1011.8|81
1660815000000|2022-08-18 09:30:00|1013|1012|1012.8|1011.8|1013.1|1012.1|1012.8|1011.8|60
1660815300000|2022-08-18 09:35:00|1012.9|1011.9|1013.2|1012.2|1013.5|1012.5|1012.8|1011.8|77
1660815600000|2022-08-18 09:40:00|1013.3|1012.3|1013.6|1012.6|1013.6|1012.6|1013.3|1012.3|64
1660815900000|2022-08-18 09:45:00|1013.7|1012.7|1013.6|1012.6|1014|1013|1013.4|1012.4|94
1660816200000|2022-08-18 09:50:00|1013.4|1012.4|1014|1013|1014.1|1013.1|1013.4|1012.4|57
1660816500000|2022-08-18 09:55:00|1014.1|1013.1|1014.2|1013.2|1014.4|1013.4|1014|1013|323
1660816800000|2022-08-18 10:00:00|1014.1|1013.1|1014.7|1013.7|1014.7|1013.7|1014|1013|134
1660817100000|2022-08-18 10:05:00|1014.8|1013.8|1015.3|1014.3|1015.3|1014.3|1014.6|1013.6|372
1660817400000|2022-08-18 10:10:00|1015.1|1014.1|1014.5|1013.5|1015.1|1014.1|1014.5|1013.5|46
1660817700000|2022-08-18 10:15:00|1014.6|1013.6|1014|1013|1014.6|1013.6|1014|1013|94
1660818000000|2022-08-18 10:20:00|1014.1|1013.1|1014|1013|1014.2|1013.2|1013.8|1012.8|89
1660818300000|2022-08-18 10:25:00|1014.1|1013.1|1013.8|1012.8|1014.1|1013.1|1013.6|1012.6|91
1660818600000|2022-08-18 10:30:00|1013.9|1012.9|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|44
1660818900000|2022-08-18 10:35:00|1013.9|1012.9|1014|1013|1014.2|1013.2|1013.9|1012.9|91
1660819200000|2022-08-18 10:40:00|1014.1|1013.1|1013.4|1012.4|1014.1|1013.1|1013.4|1012.4|18
1660819500000|2022-08-18 10:45:00|1013.3|1012.3|1013|1012|1013.3|1012.3|1012.9|1011.9|50
1660819800000|2022-08-18 10:50:00|1013.1|1012.1|1013.2|1012.2|1013.2|1012.2|1013|1012|21
1660820100000|2022-08-18 10:55:00|1013.1|1012.1|1013|1012|1013.5|1012.5|1012.9|1011.9|176
1660820400000|2022-08-18 11:00:00|1013.2|1012.2|1013.8|1012.8|1013.8|1012.8|1012.9|1011.9|529
1660820700000|2022-08-18 11:05:00|1013.9|1012.9|1013.7|1012.7|1014|1013|1013.7|1012.7|51
1660821000000|2022-08-18 11:10:00|1013.8|1012.8|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|35
1660821300000|2022-08-18 11:15:00|1014.2|1013.2|1013.9|1012.9|1014.3|1013.3|1013.9|1012.9|136
1660821600000|2022-08-18 11:20:00|1014|1013|1013.8|1012.8|1014|1013|1013.7|1012.7|30
1660821900000|2022-08-18 11:25:00|1013.7|1012.7|1013.6|1012.6|1013.7|1012.7|1013.5|1012.5|79
1660822200000|2022-08-18 11:30:00|1013.7|1012.7|1014.4|1013.4|1014.5|1013.5|1013.7|1012.7|91
1660822500000|2022-08-18 11:35:00|1014.3|1013.3|1014.3|1013.3|1014.5|1013.5|1014.3|1013.3|24
1660822800000|2022-08-18 11:40:00|1014.4|1013.4|1014.3|1013.3|1014.6|1013.6|1014|1013|72
1660823100000|2022-08-18 11:45:00|1014.5|1013.5|1014.2|1013.2|1014.5|1013.5|1014.1|1013.1|42
1660823400000|2022-08-18 11:50:00|1014.1|1013.1|1014.3|1013.3|1014.3|1013.3|1014|1013|21
1660823700000|2022-08-18 11:55:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|13
1660824000000|2022-08-18 12:00:00|1014.6|1013.6|1015.5|1014.5|1015.5|1014.5|1014.5|1013.5|148
1660824300000|2022-08-18 12:05:00|1015.4|1014.4|1015.2|1014.2|1016.1|1015.1|1015.2|1014.2|271
1660824600000|2022-08-18 12:10:00|1015.3|1014.3|1014.7|1013.7|1015.3|1014.3|1014.7|1013.7|34
1660824900000|2022-08-18 12:15:00|1014.6|1013.6|1014.3|1013.3|1014.9|1013.9|1014.3|1013.3|38
1660825200000|2022-08-18 12:20:00|1014.4|1013.4|1014.7|1013.7|1014.7|1013.7|1014.4|1013.4|106
1660825500000|2022-08-18 12:25:00|1014.8|1013.8|1014.4|1013.4|1014.9|1013.9|1014.4|1013.4|41
1660825800000|2022-08-18 12:30:00|1014.3|1013.3|1014.5|1013.5|1014.6|1013.6|1012.7|1011.7|497
1660826100000|2022-08-18 12:35:00|1014.6|1013.6|1014.3|1013.3|1014.6|1013.6|1013.9|1012.9|131
1660826400000|2022-08-18 12:40:00|1014.4|1013.4|1014.3|1013.3|1014.4|1013.4|1013.4|1012.4|748
1660826700000|2022-08-18 12:45:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014|1013|190
1660827000000|2022-08-18 12:50:00|1014.1|1013.1|1013.7|1012.7|1014.4|1013.4|1013.7|1012.7|302
1660827300000|2022-08-18 12:55:00|1013.5|1012.5|1013.7|1012.7|1013.7|1012.7|1013.2|1012.2|143
1660827600000|2022-08-18 13:00:00|1013.8|1012.8|1013.4|1012.4|1013.9|1012.9|1013.3|1012.3|273
1660827900000|2022-08-18 13:05:00|1013.3|1012.3|1012.9|1011.9|1013.6|1012.6|1012.9|1011.9|125
1660828200000|2022-08-18 13:10:00|1012.8|1011.8|1013.2|1012.2|1013.5|1012.5|1012.8|1011.8|125
1660828500000|2022-08-18 13:15:00|1013.3|1012.3|1012.5|1011.5|1013.3|1012.3|1012.4|1011.4|379
1660828800000|2022-08-18 13:20:00|1012.6|1011.6|1012.4|1011.4|1013.2|1012.2|1012.4|1011.4|173
1660829100000|2022-08-18 13:25:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.7|1010.7|455
1660829400000|2022-08-18 13:30:00|1012|1011.5|1008.6|1008.1|1012.3|1011.8|1008.4|1007.9|5969
1660829700000|2022-08-18 13:35:00|1008.5|1008|1009.4|1008.9|1009.8|1009.3|1008.4|1007.9|2345
1660830000000|2022-08-18 13:40:00|1009.3|1008.8|1010|1009.5|1010.2|1009.7|1009.1|1008.6|2449
1660830300000|2022-08-18 13:45:00|1010.1|1009.6|1007.1|1006.6|1010.2|1009.7|1006.8|1006.3|4191
1660830600000|2022-08-18 13:50:00|1007|1006.5|1007.2|1006.7|1007.6|1007.1|1006.7|1006.2|1212
1660830900000|2022-08-18 13:55:00|1007.3|1006.8|1007.7|1007.2|1007.7|1007.2|1006.9|1006.4|1282
1660831200000|2022-08-18 14:00:00|1007.6|1007.1|1006.5|1006|1007.6|1007.1|1005.6|1005.1|2411
1660831500000|2022-08-18 14:05:00|1006.4|1005.9|1006.9|1006.4|1007.2|1006.7|1005.9|1005.4|1734
1660831800000|2022-08-18 14:10:00|1007|1006.5|1007.5|1007|1007.6|1007.1|1006.9|1006.4|885
1660832100000|2022-08-18 14:15:00|1007.6|1007.1|1008|1007.5|1008.2|1007.7|1007.4|1006.9|732
1660832400000|2022-08-18 14:20:00|1008.1|1007.6|1008.2|1007.7|1008.6|1008.1|1007.6|1007.1|806
1660832700000|2022-08-18 14:25:00|1008.1|1007.6|1007.4|1006.9|1008.1|1007.6|1007.2|1006.7|651
1660833000000|2022-08-18 14:30:00|1007.5|1007|1007.6|1007.1|1008.1|1007.6|1006.8|1006.3|784
1660833300000|2022-08-18 14:35:00|1007.5|1007|1008|1007.5|1008|1007.5|1007|1006.5|811
1660833600000|2022-08-18 14:40:00|1007.9|1007.4|1008.6|1008.1|1009|1008.5|1007.9|1007.4|1490
1660833900000|2022-08-18 14:45:00|1008.7|1008.2|1009.1|1008.6|1009.3|1008.8|1008.4|1007.9|690
1660834200000|2022-08-18 14:50:00|1009.2|1008.7|1008.3|1007.8|1009.4|1008.9|1008.2|1007.7|776
1660834500000|2022-08-18 14:55:00|1008.4|1007.9|1008.8|1008.3|1008.9|1008.4|1008.3|1007.8|636
1660834800000|2022-08-18 15:00:00|1008.9|1008.4|1008.2|1007.7|1009.3|1008.8|1008|1007.5|610
1660835100000|2022-08-18 15:05:00|1008.3|1007.8|1008.8|1008.3|1008.9|1008.4|1007.6|1007.1|588
1660835400000|2022-08-18 15:10:00|1008.9|1008.4|1009.4|1008.9|1009.6|1009.1|1008.8|1008.3|392
1660835700000|2022-08-18 15:15:00|1009.3|1008.8|1009.2|1008.7|1009.9|1009.4|1008.9|1008.4|604
1660836000000|2022-08-18 15:20:00|1009.1|1008.6|1010.5|1010|1010.5|1010|1009.1|1008.6|605
1660836300000|2022-08-18 15:25:00|1010.4|1009.9|1010.4|1009.9|1010.8|1010.3|1010.1|1009.6|646
1660836600000|2022-08-18 15:30:00|1010.5|1010|1010|1009.5|1010.6|1010.1|1009.8|1009.3|918
1660836900000|2022-08-18 15:35:00|1010.1|1009.6|1010.1|1009.6|1010.6|1010.1|1009.7|1009.2|586
1660837200000|2022-08-18 15:40:00|1010.2|1009.7|1009.4|1008.9|1010.2|1009.7|1009.4|1008.9|324
1660837500000|2022-08-18 15:45:00|1009.5|1009|1009.3|1008.8|1009.7|1009.2|1009.1|1008.6|467
1660837800000|2022-08-18 15:50:00|1009.2|1008.7|1008.5|1008|1009.4|1008.9|1008.5|1008|562
1660838100000|2022-08-18 15:55:00|1008.6|1008.1|1008.3|1007.8|1008.9|1008.4|1008.3|1007.8|263
1660838400000|2022-08-18 16:00:00|1008.4|1007.9|1008.7|1008.2|1008.8|1008.3|1008.3|1007.8|614
1660838700000|2022-08-18 16:05:00|1008.8|1008.3|1008.4|1007.9|1008.9|1008.4|1008.4|1007.9|372
1660839000000|2022-08-18 16:10:00|1008.3|1007.8|1008|1007.5|1008.3|1007.8|1007.8|1007.3|458
1660839300000|2022-08-18 16:15:00|1007.9|1007.4|1007.5|1007|1008.1|1007.6|1007.3|1006.8|567
1660839600000|2022-08-18 16:20:00|1007.4|1006.9|1006.1|1005.6|1007.4|1006.9|1006|1005.5|883
1660839900000|2022-08-18 16:25:00|1006.2|1005.7|1006.6|1006.1|1006.8|1006.3|1006.2|1005.7|367
1660840200000|2022-08-18 16:30:00|1006.7|1006.2|1006.5|1006|1006.7|1006.2|1006.3|1005.8|401
1660840500000|2022-08-18 16:35:00|1006.4|1005.9|1006|1005.5|1006.4|1005.9|1005.8|1005.3|538
1660840800000|2022-08-18 16:40:00|1005.9|1005.4|1005.3|1004.8|1006|1005.5|1005.3|1004.8|573
1660841100000|2022-08-18 16:45:00|1005.2|1004.7|1005.7|1005.2|1006.4|1005.9|1005.2|1004.7|774
1660841400000|2022-08-18 16:50:00|1005.6|1005.1|1005.7|1005.2|1005.8|1005.3|1005.4|1004.9|582
1660841700000|2022-08-18 16:55:00|1005.8|1005.3|1005.2|1004.7|1005.8|1005.3|1005.2|1004.7|362
1660842000000|2022-08-18 17:00:00|1005.3|1004.8|1005|1004.5|1005.8|1005.3|1005|1004.5|646
1660842300000|2022-08-18 17:05:00|1005.1|1004.6|1006.4|1005.9|1006.4|1005.9|1005.1|1004.6|269
1660842600000|2022-08-18 17:10:00|1006.3|1005.8|1005.9|1005.4|1006.7|1006.2|1005.8|1005.3|689
1660842900000|2022-08-18 17:15:00|1006|1005.5|1006.7|1006.2|1006.7|1006.2|1005.9|1005.4|246
1660843200000|2022-08-18 17:20:00|1006.8|1006.3|1006.5|1006|1007|1006.5|1006.5|1006|184
1660843500000|2022-08-18 17:25:00|1006.6|1006.1|1006.8|1006.3|1006.8|1006.3|1006.4|1005.9|202
1660843800000|2022-08-18 17:30:00|1006.7|1006.2|1006.7|1006.2|1006.9|1006.4|1006.5|1006|223
1660844100000|2022-08-18 17:35:00|1006.6|1006.1|1007.1|1006.6|1007.1|1006.6|1006.6|1006.1|380
1660844400000|2022-08-18 17:40:00|1007|1006.5|1007.2|1006.7|1007.5|1007|1007|1006.5|146
1660844700000|2022-08-18 17:45:00|1007.1|1006.6|1007|1006.5|1007.2|1006.7|1006.8|1006.3|156
1660845000000|2022-08-18 17:50:00|1006.9|1006.4|1007|1006.5|1007.1|1006.6|1006.8|1006.3|255
1660845300000|2022-08-18 17:55:00|1006.9|1006.4|1006.5|1006|1006.9|1006.4|1006.2|1005.7|246
1660845600000|2022-08-18 18:00:00|1006.4|1005.9|1006.5|1006|1006.7|1006.2|1006.2|1005.7|275
1660845900000|2022-08-18 18:05:00|1006.6|1006.1|1007.2|1006.7|1007.2|1006.7|1006.5|1006|278
1660846200000|2022-08-18 18:10:00|1007.1|1006.6|1007|1006.5|1007.3|1006.8|1006.7|1006.2|192
1660846500000|2022-08-18 18:15:00|1007.1|1006.6|1007.2|1006.7|1007.3|1006.8|1007.1|1006.6|312
1660846800000|2022-08-18 18:20:00|1007.3|1006.8|1007.7|1007.2|1007.7|1007.2|1007.1|1006.6|448
1660847100000|2022-08-18 18:25:00|1007.6|1007.1|1007.7|1007.2|1007.9|1007.4|1007.5|1007|295
1660847400000|2022-08-18 18:30:00|1007.6|1007.1|1007.3|1006.8|1007.6|1007.1|1007.1|1006.6|354
1660847700000|2022-08-18 18:35:00|1007.2|1006.7|1007.2|1006.7|1007.3|1006.8|1007|1006.5|214
1660848000000|2022-08-18 18:40:00|1007.3|1006.8|1007.8|1007.3|1007.8|1007.3|1007.2|1006.7|219
1660848300000|2022-08-18 18:45:00|1007.7|1007.2|1007.5|1007|1007.8|1007.3|1007.4|1006.9|199
1660848600000|2022-08-18 18:50:00|1007.4|1006.9|1008.2|1007.7|1008.3|1007.8|1007.3|1006.8|276
1660848900000|2022-08-18 18:55:00|1008.1|1007.6|1008.1|1007.6|1008.3|1007.8|1008.1|1007.6|216
1660849200000|2022-08-18 19:00:00|1008.2|1007.7|1008.5|1008|1008.7|1008.2|1008|1007.5|244
1660849500000|2022-08-18 19:05:00|1008.6|1008.1|1009.1|1008.6|1009.1|1008.6|1008.6|1008.1|647
1660849800000|2022-08-18 19:10:00|1009.2|1008.7|1009.5|1009|1009.7|1009.2|1008.9|1008.4|300
1660850100000|2022-08-18 19:15:00|1009.6|1009.1|1010.1|1009.6|1010.1|1009.6|1009.4|1008.9|334
1660850400000|2022-08-18 19:20:00|1010.2|1009.7|1010.2|1009.7|1010.3|1009.8|1009.6|1009.1|280
1660850700000|2022-08-18 19:25:00|1010.1|1009.6|1010.3|1009.8|1010.4|1009.9|1009.9|1009.4|356
1660851000000|2022-08-18 19:30:00|1010.2|1009.7|1010.1|1009.6|1010.4|1009.9|1009.9|1009.4|380
1660851300000|2022-08-18 19:35:00|1009.9|1009.4|1009.8|1009.3|1010.1|1009.6|1009.8|1009.3|161
1660851600000|2022-08-18 19:40:00|1009.7|1009.2|1009.3|1008.8|1009.8|1009.3|1009.1|1008.6|900
1660851900000|2022-08-18 19:45:00|1009.4|1008.9|1009|1008.5|1009.4|1008.9|1008.9|1008.4|986
1660852200000|2022-08-18 19:50:00|1008.9|1008.4|1008.3|1007.8|1008.9|1008.4|1008.2|1007.7|734
1660852500000|2022-08-18 19:55:00|1008.4|1007.9|1008.9|1008.4|1009.2|1008.7|1008.4|1007.9|2616
1660852800000|2022-08-18 20:00:00|1009.2|1008.2|1008.9|1007.9|1009.2|1008.2|1008.8|1007.8|613
1660853100000|2022-08-18 20:05:00|1008.8|1007.8|1008.9|1007.9|1009.1|1008.1|1008.8|1007.8|103
1660853400000|2022-08-18 20:10:00|1008.8|1007.8|1008.7|1007.7|1008.9|1007.9|1008.6|1007.6|69
1660853700000|2022-08-18 20:15:00|1008.9|1007.9|1008.8|1007.8|1009|1008|1008.8|1007.8|29
1660854000000|2022-08-18 20:20:00|1009|1008|1008.9|1007.9|1009|1008|1008.8|1007.8|7
1660854300000|2022-08-18 20:25:00|1008.8|1007.8|1008.6|1007.6|1008.8|1007.8|1008.6|1007.6|44
1660854600000|2022-08-18 20:30:00|||||||||16
1660855200000|2022-08-18 20:40:00|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|8
1660855800000|2022-08-18 20:50:00|1008.8|1007.8|1008.9|1007.9|1008.9|1007.9|1008.8|1007.8|15
1660856100000|2022-08-18 20:55:00|1009|1008|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|49
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|1008.9|1006.9|1009.5|1007.5|1008.9|1006.9|0
1660860300000|2022-08-18 22:05:00|1009|1007|1009.2|1007.2|1009.4|1007.4|1009|1007|0
1660860600000|2022-08-18 22:10:00|1009.3|1007.3|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|0
1660860900000|2022-08-18 22:15:00|1009.2|1007.2|1009.1|1007.1|1009.2|1007.2|1009|1007|0
1660861200000|2022-08-18 22:20:00|1009|1007|1009.2|1007.2|1009.3|1007.3|1009|1007|0
1660861500000|2022-08-18 22:25:00|1009.3|1007.3|1009.2|1007.2|1009.5|1007.5|1009.2|1007.2|0
1660861800000|2022-08-18 22:30:00|1009.3|1007.3|1009.2|1007.2|1009.3|1007.3|1009.1|1007.1|0
1660862100000|2022-08-18 22:35:00|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|1009|1007|0
1660862400000|2022-08-18 22:40:00|1009.2|1007.2|1009.3|1007.3|1009.3|1007.3|1009.1|1007.1|0
1660862700000|2022-08-18 22:45:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1009|1007|0
1660863000000|2022-08-18 22:50:00|1008.9|1006.9|1009.1|1007.1|1009.1|1007.1|1008.9|1006.9|0
1660863300000|2022-08-18 22:55:00|1009|1007|1009|1007|1009.1|1007.1|1009|1007|0
1660863600000|2022-08-18 23:00:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.8|1006.8|0
1660863900000|2022-08-18 23:05:00|1009|1007|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660864200000|2022-08-18 23:10:00|1009|1007|1009|1007|1009|1007|1009|1007|0
1660864500000|2022-08-18 23:15:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660864800000|2022-08-18 23:20:00|1008.8|1006.8|1008.9|1006.9|1008.9|1006.9|1008.7|1006.7|0
1660865100000|2022-08-18 23:25:00|1009|1007|1009.1|1007.1|1009.1|1007.1|1009|1007|0
1660865400000|2022-08-18 23:30:00|1009|1007|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660865700000|2022-08-18 23:35:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1660866000000|2022-08-18 23:40:00|1008.7|1006.7|1008.6|1006.6|1008.8|1006.8|1008.6|1006.6|0
1660866300000|2022-08-18 23:45:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1660866600000|2022-08-18 23:50:00|1008.9|1006.9|1009|1007|1009|1007|1008.7|1006.7|0
1660866900000|2022-08-18 23:55:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.9|1006.9|0
1660867200000|2022-08-19 00:00:00|1008.1|1007.1|1007.9|1006.9|1009|1008|1007.7|1006.7|25
1660867500000|2022-08-19 00:05:00|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1007|1006|58
1660867800000|2022-08-19 00:10:00|1007.4|1006.4|1007.3|1006.3|1007.4|1006.4|1007.3|1006.3|8
1660868100000|2022-08-19 00:15:00|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|2
1660868700000|2022-08-19 00:25:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|2
1660869000000|2022-08-19 00:30:00|||||||||4
1660869300000|2022-08-19 00:35:00|||||||||1
1660869600000|2022-08-19 00:40:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|2
1660869900000|2022-08-19 00:45:00|1007|1006|1006.8|1005.8|1007|1006|1006.8|1005.8|10
1660870200000|2022-08-19 00:50:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|2
1660870500000|2022-08-19 00:55:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|4
1660871100000|2022-08-19 01:05:00|1006.9|1005.9|1007|1006|1007|1006|1006.9|1005.9|3
1660871400000|2022-08-19 01:10:00|1006.9|1005.9|1006.9|1005.9|1007|1006|1006.8|1005.8|7
1660871700000|2022-08-19 01:15:00|1007|1006|1006|1005|1007.7|1006.7|1006|1005|41
1660872000000|2022-08-19 01:20:00|1006.2|1005.2|1006|1005|1006.3|1005.3|1005.5|1004.5|22
1660872300000|2022-08-19 01:25:00|1006.3|1005.3|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|25
1660872600000|2022-08-19 01:30:00|1006.2|1005.2|1006.3|1005.3|1007.1|1006.1|1005.6|1004.6|106
1660872900000|2022-08-19 01:35:00|1006.5|1005.5|1007.7|1006.7|1007.8|1006.8|1006.4|1005.4|43
1660873200000|2022-08-19 01:40:00|1007.6|1006.6|1007.3|1006.3|1007.6|1006.6|1006.8|1005.8|13
1660873500000|2022-08-19 01:45:00|1007.7|1006.7|1008.5|1007.5|1008.9|1007.9|1007.6|1006.6|62
1660873800000|2022-08-19 01:50:00|1009|1008|1009.9|1008.9|1010.4|1009.4|1009|1008|180
1660874100000|2022-08-19 01:55:00|1010|1009|1009.8|1008.8|1010.4|1009.4|1009.5|1008.5|12
1660874400000|2022-08-19 02:00:00|1010|1009|1009.6|1008.6|1010|1009|1009.2|1008.2|21
1660874700000|2022-08-19 02:05:00|1009.3|1008.3|1009.9|1008.9|1010.6|1009.6|1009.3|1008.3|6
1660875000000|2022-08-19 02:10:00|1010|1009|1010.9|1009.9|1010.9|1009.9|1010|1009|5
1660875300000|2022-08-19 02:15:00|1010.6|1009.6|1010.5|1009.5|1010.7|1009.7|1010.2|1009.2|7
1660875600000|2022-08-19 02:20:00|1010.3|1009.3|1010.8|1009.8|1011.7|1010.7|1010.3|1009.3|37
1660875900000|2022-08-19 02:25:00|1010.7|1009.7|1011|1010|1011|1010|1010.7|1009.7|3
1660876200000|2022-08-19 02:30:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.7|1009.7|3
1660876500000|2022-08-19 02:35:00|1010.8|1009.8|1011.5|1010.5|1011.7|1010.7|1010.8|1009.8|22
1660876800000|2022-08-19 02:40:00|1011.4|1010.4|1010.7|1009.7|1012.1|1011.1|1010.7|1009.7|27
1660877100000|2022-08-19 02:45:00|1010.6|1009.6|1010.6|1009.6|1010.8|1009.8|1010.6|1009.6|5
1660877400000|2022-08-19 02:50:00|1010.9|1009.9|1011.2|1010.2|1011.2|1010.2|1010.9|1009.9|7
1660877700000|2022-08-19 02:55:00|1011|1010|1012.7|1011.7|1012.7|1011.7|1011|1010|13
1660878000000|2022-08-19 03:00:00|1012.9|1011.9|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|52
1660878300000|2022-08-19 03:05:00|1012.9|1011.9|1013|1012|1013|1012|1012.6|1011.6|20
1660878600000|2022-08-19 03:10:00|1012.9|1011.9|1012.3|1011.3|1013|1012|1012.3|1011.3|25
1660878900000|2022-08-19 03:15:00|1012.2|1011.2|1012.9|1011.9|1012.9|1011.9|1012.2|1011.2|8
1660879200000|2022-08-19 03:20:00|1013|1012|1013|1012|1013.4|1012.4|1013|1012|20
1660879500000|2022-08-19 03:25:00|1012.8|1011.8|1013|1012|1013.1|1012.1|1012.8|1011.8|46
1660879800000|2022-08-19 03:30:00|1012.8|1011.8|1012|1011|1012.8|1011.8|1012|1011|7
1660880100000|2022-08-19 03:35:00|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|2
1660880400000|2022-08-19 03:40:00|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.7|1010.7|5
1660880700000|2022-08-19 03:45:00|1011.9|1010.9|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|7
1660881000000|2022-08-19 03:50:00|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|2
1660881300000|2022-08-19 03:55:00|1011.4|1010.4|1011.3|1010.3|1011.4|1010.4|1011.3|1010.3|3
1660881600000|2022-08-19 04:00:00|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1
1660881900000|2022-08-19 04:05:00|1011|1010|1010.9|1009.9|1011|1010|1010.9|1009.9|5
1660882200000|2022-08-19 04:10:00|1010.6|1009.6|1010.6|1009.6|1010.7|1009.7|1010.6|1009.6|6
1660882500000|2022-08-19 04:15:00|1010.7|1009.7|1010.7|1009.7|1010.8|1009.8|1010.6|1009.6|16
1660882800000|2022-08-19 04:20:00|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.8|1009.8|6
1660883100000|2022-08-19 04:25:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|4
1660883400000|2022-08-19 04:30:00|1010.6|1009.6|1011|1010|1011|1010|1010.6|1009.6|4
1660883700000|2022-08-19 04:35:00|1010.8|1009.8|1010.6|1009.6|1010.8|1009.8|1010.6|1009.6|4
1660884000000|2022-08-19 04:40:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|2
1660884300000|2022-08-19 04:45:00|||||||||2
1660884600000|2022-08-19 04:50:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.7|1009.7|12
1660884900000|2022-08-19 04:55:00|1010.9|1009.9|1010.8|1009.8|1010.9|1009.9|1010.8|1009.8|7
1660885200000|2022-08-19 05:00:00|1010.9|1009.9|1010.5|1009.5|1011.4|1010.4|1010.5|1009.5|10
1660885500000|2022-08-19 05:05:00|1010.3|1009.3|1010.7|1009.7|1010.7|1009.7|1010.1|1009.1|13
1660885800000|2022-08-19 05:10:00|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|5
1660886100000|2022-08-19 05:15:00|1010.6|1009.6|1010.7|1009.7|1011|1010|1010.4|1009.4|6
1660886400000|2022-08-19 05:20:00|1010.6|1009.6|1010.4|1009.4|1010.8|1009.8|1010.4|1009.4|3
1660886700000|2022-08-19 05:25:00|1009.7|1008.7|1009.7|1008.7|1009.8|1008.8|1009.5|1008.5|10
1660887000000|2022-08-19 05:30:00|1009.8|1008.8|1009|1008|1009.9|1008.9|1009|1008|10
1660887300000|2022-08-19 05:35:00|1008.8|1007.8|1008.8|1007.8|1008.9|1007.9|1008.4|1007.4|15
1660887600000|2022-08-19 05:40:00|1009|1008|1009.4|1008.4|1009.4|1008.4|1008.9|1007.9|6
1660887900000|2022-08-19 05:45:00|1009.5|1008.5|1009.9|1008.9|1010|1009|1009.5|1008.5|8
1660888200000|2022-08-19 05:50:00|1010.4|1009.4|1010.7|1009.7|1010.8|1009.8|1010.3|1009.3|11
1660888500000|2022-08-19 05:55:00|1010.3|1009.3|1009.9|1008.9|1010.3|1009.3|1009.9|1008.9|8
1660888800000|2022-08-19 06:00:00|1009.7|1008.7|1009.2|1008.2|1009.8|1008.8|1009.2|1008.2|16
1660889100000|2022-08-19 06:05:00|1009.4|1008.4|1009.2|1008.2|1009.4|1008.4|1009|1008|10
1660889400000|2022-08-19 06:10:00|1009.3|1008.3|1008.2|1007.2|1009.3|1008.3|1008.2|1007.2|3
1660889700000|2022-08-19 06:15:00|1008|1007|1008.5|1007.5|1008.5|1007.5|1008|1007|7
1660890000000|2022-08-19 06:20:00|1008.1|1007.1|1007.1|1006.1|1008.3|1007.3|1006.9|1005.9|76
1660890300000|2022-08-19 06:25:00|1007.3|1006.3|1007.2|1006.2|1007.9|1006.9|1006.8|1005.8|33
1660890600000|2022-08-19 06:30:00|1007|1006|1006.8|1005.8|1007.3|1006.3|1006.1|1005.1|37
1660890900000|2022-08-19 06:35:00|1007.2|1006.2|1006.3|1005.3|1007.2|1006.2|1006.2|1005.2|12
1660891200000|2022-08-19 06:40:00|1006.5|1005.5|1006.3|1005.3|1006.7|1005.7|1006.3|1005.3|21
1660891500000|2022-08-19 06:45:00|1006.2|1005.2|1005.5|1004.5|1006.2|1005.2|1005.4|1004.4|84
1660891800000|2022-08-19 06:50:00|1005.6|1004.6|1005.4|1004.4|1005.9|1004.9|1005.4|1004.4|58
1660892100000|2022-08-19 06:55:00|1005.3|1004.3|1004.7|1003.7|1005.4|1004.4|1004.6|1003.6|82
1660892400000|2022-08-19 07:00:00|1004.9|1003.9|1005.1|1004.1|1005.2|1004.2|1004.3|1003.3|198
1660892700000|2022-08-19 07:05:00|1005|1004|1005.3|1004.3|1005.5|1004.5|1004.8|1003.8|135
1660893000000|2022-08-19 07:10:00|1005.5|1004.5|1005.3|1004.3|1006.2|1005.2|1005.3|1004.3|102
1660893300000|2022-08-19 07:15:00|1005.2|1004.2|1005.5|1004.5|1005.9|1004.9|1005|1004|142
1660893600000|2022-08-19 07:20:00|1005.4|1004.4|1005.6|1004.6|1005.8|1004.8|1005.2|1004.2|111
1660893900000|2022-08-19 07:25:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|155
1660894200000|2022-08-19 07:30:00|1005.4|1004.4|1005.8|1004.8|1006|1005|1005.1|1004.1|113
1660894500000|2022-08-19 07:35:00|1005.9|1004.9|1005.4|1004.4|1006|1005|1005.4|1004.4|152
1660894800000|2022-08-19 07:40:00|1005.5|1004.5|1005.8|1004.8|1005.9|1004.9|1005.5|1004.5|225
1660895100000|2022-08-19 07:45:00|1005.9|1004.9|1005.6|1004.6|1006.2|1005.2|1005.6|1004.6|136
1660895400000|2022-08-19 07:50:00|1005.5|1004.5|1005.5|1004.5|1005.6|1004.6|1005.1|1004.1|162
1660895700000|2022-08-19 07:55:00|1005.4|1004.4|1005.7|1004.7|1006.2|1005.2|1005.4|1004.4|96
1660896000000|2022-08-19 08:00:00|1005.4|1004.4|1005.2|1004.2|1006|1005|1005.2|1004.2|142
1660896300000|2022-08-19 08:05:00|1005.1|1004.1|1004.3|1003.3|1005.2|1004.2|1004.2|1003.2|223
1660896600000|2022-08-19 08:10:00|1004.1|1003.1|1004.4|1003.4|1004.7|1003.7|1004.1|1003.1|146
1660896900000|2022-08-19 08:15:00|1004.3|1003.3|1004|1003|1004.4|1003.4|1003.6|1002.6|211
1660897200000|2022-08-19 08:20:00|1003.9|1002.9|1002.7|1001.7|1003.9|1002.9|1002.6|1001.6|150
1660897500000|2022-08-19 08:25:00|1002.6|1001.6|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|68
1660897800000|2022-08-19 08:30:00|1003.2|1002.2|1001.9|1000.9|1003.2|1002.2|1001.7|1000.7|368
1660898100000|2022-08-19 08:35:00|1002|1001|1002.6|1001.6|1002.6|1001.6|1001.9|1000.9|166
1660898400000|2022-08-19 08:40:00|1002.7|1001.7|1002.9|1001.9|1003.2|1002.2|1002.7|1001.7|91
1660898700000|2022-08-19 08:45:00|1003|1002|1003|1002|1003.4|1002.4|1002.9|1001.9|116
1660899000000|2022-08-19 08:50:00|1003.1|1002.1|1002.8|1001.8|1003.1|1002.1|1002.5|1001.5|63
1660899300000|2022-08-19 08:55:00|1002.7|1001.7|1003.4|1002.4|1003.5|1002.5|1002.7|1001.7|57
1660899600000|2022-08-19 09:00:00|1003.2|1002.2|1003.1|1002.1|1003.3|1002.3|1002.7|1001.7|17
1660899900000|2022-08-19 09:05:00|1003.2|1002.2|1003.5|1002.5|1003.5|1002.5|1003.1|1002.1|35
1660900200000|2022-08-19 09:10:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.3|1002.3|208
1660900500000|2022-08-19 09:15:00|1003.7|1002.7|1003.7|1002.7|1004|1003|1003.5|1002.5|76
1660900800000|2022-08-19 09:20:00|1003.1|1002.1|1003.1|1002.1|1003.2|1002.2|1002.9|1001.9|27
1660901100000|2022-08-19 09:25:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1002.9|1001.9|10
1660901400000|2022-08-19 09:30:00|1003.5|1002.5|1003.3|1002.3|1003.5|1002.5|1003.1|1002.1|16
1660901700000|2022-08-19 09:35:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|38
1660902000000|2022-08-19 09:40:00|1003.7|1002.7|1003.3|1002.3|1003.8|1002.8|1003.3|1002.3|13
1660902300000|2022-08-19 09:45:00|1003.5|1002.5|1002.9|1001.9|1003.5|1002.5|1002.7|1001.7|58
1660902600000|2022-08-19 09:50:00|1002.5|1001.5|1002.7|1001.7|1002.9|1001.9|1002.5|1001.5|39
1660902900000|2022-08-19 09:55:00|1002.6|1001.6|1001.8|1000.8|1002.6|1001.6|1001.8|1000.8|79
1660903200000|2022-08-19 10:00:00|1001.9|1000.9|1001.2|1000.2|1002.1|1001.1|1001.1|1000.1|168
1660903500000|2022-08-19 10:05:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.7|999.7|94
1660903800000|2022-08-19 10:10:00|1000.8|999.8|1000.8|999.8|1001|1000|1000.6|999.6|40
1660904100000|2022-08-19 10:15:00|1000.9|999.9|1001.4|1000.4|1001.4|1000.4|1000.9|999.9|75
1660904400000|2022-08-19 10:20:00|1001.5|1000.5|1000.8|999.8|1001.5|1000.5|1000.8|999.8|61
1660904700000|2022-08-19 10:25:00|1000.9|999.9|1000.9|999.9|1001|1000|1000.6|999.6|104
1660905000000|2022-08-19 10:30:00|1000.8|999.8|1000.4|999.4|1000.8|999.8|1000.3|999.3|122
1660905300000|2022-08-19 10:35:00|1000.3|999.3|999.6|998.6|1000.3|999.3|999.5|998.5|200
1660905600000|2022-08-19 10:40:00|999.5|998.5|999|998|999.8|998.8|998.9|997.9|122
1660905900000|2022-08-19 10:45:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|110
1660906200000|2022-08-19 10:50:00|998.6|997.6|998.9|997.9|999.2|998.2|998.6|997.6|59
1660906500000|2022-08-19 10:55:00|998.7|997.7|998.7|997.7|998.8|997.8|998.3|997.3|165
1660906800000|2022-08-19 11:00:00|998.6|997.6|999|998|999.2|998.2|998.6|997.6|85
1660907100000|2022-08-19 11:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998|997|103
1660907400000|2022-08-19 11:10:00|998.7|997.7|999|998|999.1|998.1|998.7|997.7|251
1660907700000|2022-08-19 11:15:00|999.1|998.1|998.6|997.6|999.3|998.3|998.6|997.6|45
1660908000000|2022-08-19 11:20:00|998.7|997.7|999.3|998.3|999.3|998.3|998.7|997.7|119
1660908300000|2022-08-19 11:25:00|999.2|998.2|998.5|997.5|999.2|998.2|998.5|997.5|71
1660908600000|2022-08-19 11:30:00|998.6|997.6|998|997|999.1|998.1|998|997|76
1660908900000|2022-08-19 11:35:00|998.2|997.2|998|997|998.2|997.2|997.7|996.7|38
1660909200000|2022-08-19 11:40:00|998.1|997.1|998.4|997.4|998.5|997.5|997.8|996.8|93
1660909500000|2022-08-19 11:45:00|998.6|997.6|998.5|997.5|998.6|997.6|998.1|997.1|107
1660909800000|2022-08-19 11:50:00|998.4|997.4|998.6|997.6|998.7|997.7|998.4|997.4|35
1660910100000|2022-08-19 11:55:00|998.5|997.5|999.2|998.2|999.3|998.3|998.3|997.3|78
1660910400000|2022-08-19 12:00:00|999.1|998.1|999.6|998.6|999.6|998.6|998.9|997.9|124
1660910700000|2022-08-19 12:05:00|999.5|998.5|999|998|999.6|998.6|999|998|34
1660911000000|2022-08-19 12:10:00|999.2|998.2|998.7|997.7|999.3|998.3|998.3|997.3|73
1660911300000|2022-08-19 12:15:00|998.8|997.8|999|998|999|998|998.8|997.8|42
1660911600000|2022-08-19 12:20:00|999.1|998.1|998.3|997.3|999.1|998.1|998.3|997.3|62
1660911900000|2022-08-19 12:25:00|998.2|997.2|998.4|997.4|998.4|997.4|997.9|996.9|55
1660912200000|2022-08-19 12:30:00|998.3|997.3|998.3|997.3|998.3|997.3|997.8|996.8|56
1660912500000|2022-08-19 12:35:00|998.5|997.5|998.9|997.9|998.9|997.9|998.4|997.4|79
1660912800000|2022-08-19 12:40:00|999|998|998.9|997.9|999.4|998.4|998.8|997.8|152
1660913100000|2022-08-19 12:45:00|998.8|997.8|999.2|998.2|999.5|998.5|998.8|997.8|232
1660913400000|2022-08-19 12:50:00|999.1|998.1|1000|999|1000.3|999.3|999|998|286
1660913700000|2022-08-19 12:55:00|1000.1|999.1|999.8|998.8|1000.1|999.1|999.4|998.4|248
1660914000000|2022-08-19 13:00:00|999.9|998.9|999.5|998.5|1000.3|999.3|999.5|998.5|290
1660914300000|2022-08-19 13:05:00|999.4|998.4|999.6|998.6|999.8|998.8|999.2|998.2|186
1660914600000|2022-08-19 13:10:00|999.5|998.5|999.8|998.8|999.8|998.8|999|998|69
1660914900000|2022-08-19 13:15:00|999.7|998.7|999.4|998.4|999.7|998.7|999.2|998.2|48
1660915200000|2022-08-19 13:20:00|999.5|998.5|1000|999|1000.1|999.1|999.5|998.5|412
1660915500000|2022-08-19 13:25:00|999.8|998.8|1000.2|999.2|1000.3|999.3|999.8|998.8|132
1660915800000|2022-08-19 13:30:00|999.9|999.4|999.7|999.2|1000.3|999.8|998.7|998.2|2952
1660916100000|2022-08-19 13:35:00|999.8|999.3|998.6|998.1|1000.8|1000.3|998.6|998.1|1447
1660916400000|2022-08-19 13:40:00|998.7|998.2|997.5|997|999|998.5|997.3|996.8|1405
1660916700000|2022-08-19 13:45:00|997.4|996.9|995.8|995.3|997.8|997.3|995.6|995.1|2261
1660917000000|2022-08-19 13:50:00|995.7|995.2|995.9|995.4|996.2|995.7|995.4|994.9|801
1660917300000|2022-08-19 13:55:00|995.8|995.3|995.7|995.2|996.5|996|995.6|995.1|808
1660917600000|2022-08-19 14:00:00|995.6|995.1|995.8|995.3|996.2|995.7|994.8|994.3|2095
1660917900000|2022-08-19 14:05:00|995.9|995.4|995|994.5|996.6|996.1|995|994.5|1244
1660918200000|2022-08-19 14:10:00|994.9|994.4|994.7|994.2|995.7|995.2|994.7|994.2|1169
1660918500000|2022-08-19 14:15:00|994.8|994.3|995.4|994.9|995.5|995|994.6|994.1|932
1660918800000|2022-08-19 14:20:00|995.5|995|995.8|995.3|996.8|996.3|995.5|995|697
1660919100000|2022-08-19 14:25:00|995.7|995.2|995.9|995.4|996|995.5|995.2|994.7|592
1660919400000|2022-08-19 14:30:00|996|995.5|995.2|994.7|996.2|995.7|995.1|994.6|776
1660919700000|2022-08-19 14:35:00|995.3|994.8|994.7|994.2|995.3|994.8|994.5|994|918
1660920000000|2022-08-19 14:40:00|994.6|994.1|994.4|993.9|994.8|994.3|994|993.5|949
1660920300000|2022-08-19 14:45:00|994.5|994|994.9|994.4|995.4|994.9|994.4|993.9|1202
1660920600000|2022-08-19 14:50:00|994.8|994.3|993.6|993.1|994.9|994.4|993.6|993.1|1564
1660920900000|2022-08-19 14:55:00|993.8|993.3|993.5|993|993.9|993.4|993|992.5|892
1660921200000|2022-08-19 15:00:00|993.4|992.9|993.9|993.4|994.3|993.8|993.4|992.9|774
1660921500000|2022-08-19 15:05:00|993.8|993.3|993.4|992.9|994.3|993.8|993.3|992.8|787
1660921800000|2022-08-19 15:10:00|993.5|993|993.7|993.2|993.8|993.3|993|992.5|705
1660922100000|2022-08-19 15:15:00|993.8|993.3|994|993.5|994.1|993.6|993.6|993.1|1003
1660922400000|2022-08-19 15:20:00|994.1|993.6|994.1|993.6|994.2|993.7|993.5|993|467
1660922700000|2022-08-19 15:25:00|994|993.5|994.5|994|994.7|994.2|993.8|993.3|338
1660923000000|2022-08-19 15:30:00|994.6|994.1|994.1|993.6|994.8|994.3|993.8|993.3|528
1660923300000|2022-08-19 15:35:00|994.2|993.7|994.7|994.2|995|994.5|994.2|993.7|471
1660923600000|2022-08-19 15:40:00|994.8|994.3|994.8|994.3|995.3|994.8|994.6|994.1|284
1660923900000|2022-08-19 15:45:00|994.7|994.2|995.7|995.2|996.2|995.7|994.6|994.1|368
1660924200000|2022-08-19 15:50:00|995.8|995.3|995.8|995.3|996.2|995.7|995.4|994.9|898
1660924500000|2022-08-19 15:55:00|995.7|995.2|995.1|994.6|995.7|995.2|995.1|994.6|160
1660924800000|2022-08-19 16:00:00|995|994.5|995.1|994.6|995.3|994.8|994.9|994.4|304
1660925100000|2022-08-19 16:05:00|995.2|994.7|994.5|994|995.3|994.8|994.5|994|383
1660925400000|2022-08-19 16:10:00|994.6|994.1|995.2|994.7|995.4|994.9|994.6|994.1|774
1660925700000|2022-08-19 16:15:00|995.1|994.6|995.6|995.1|995.8|995.3|995.1|994.6|529
1660926000000|2022-08-19 16:20:00|995.5|995|995.1|994.6|995.6|995.1|994.9|994.4|563
1660926300000|2022-08-19 16:25:00|995.3|994.8|995|994.5|995.3|994.8|994.8|994.3|571
1660926600000|2022-08-19 16:30:00|994.9|994.4|995.1|994.6|995.1|994.6|994.4|993.9|701
1660926900000|2022-08-19 16:35:00|995|994.5|995.7|995.2|995.9|995.4|994.9|994.4|443
1660927200000|2022-08-19 16:40:00|995.8|995.3|995.7|995.2|995.8|995.3|995.4|994.9|330
1660927500000|2022-08-19 16:45:00|995.8|995.3|995.6|995.1|996.1|995.6|995.5|995|220
1660927800000|2022-08-19 16:50:00|995.5|995|995.8|995.3|995.9|995.4|995.5|995|366
1660928100000|2022-08-19 16:55:00|995.9|995.4|995.8|995.3|996.1|995.6|995.7|995.2|328
1660928400000|2022-08-19 17:00:00|995.9|995.4|995.8|995.3|996.1|995.6|995.6|995.1|168
1660928700000|2022-08-19 17:05:00|995.9|995.4|995.7|995.2|995.9|995.4|995.4|994.9|190
1660929000000|2022-08-19 17:10:00|995.6|995.1|994.9|994.4|995.6|995.1|994.8|994.3|212
1660929300000|2022-08-19 17:15:00|995|994.5|995.2|994.7|995.4|994.9|994.9|994.4|240
1660929600000|2022-08-19 17:20:00|995.1|994.6|995.1|994.6|995.3|994.8|994.9|994.4|367
1660929900000|2022-08-19 17:25:00|995|994.5|994.8|994.3|995.1|994.6|994.6|994.1|202
1660930200000|2022-08-19 17:30:00|994.7|994.2|994.5|994|994.7|994.2|993.9|993.4|672
1660930500000|2022-08-19 17:35:00|994.6|994.1|994.3|993.8|994.6|994.1|994.2|993.7|251
1660930800000|2022-08-19 17:40:00|994.4|993.9|994.7|994.2|994.7|994.2|994.3|993.8|323
1660931100000|2022-08-19 17:45:00|994.6|994.1|994.7|994.2|995|994.5|994.5|994|387
1660931400000|2022-08-19 17:50:00|994.8|994.3|995.1|994.6|995.1|994.6|994.7|994.2|219
1660931700000|2022-08-19 17:55:00|995|994.5|995.5|995|995.6|995.1|994.9|994.4|276
1660932000000|2022-08-19 18:00:00|995.4|994.9|995.6|995.1|995.6|995.1|995.1|994.6|224
1660932300000|2022-08-19 18:05:00|995.5|995|995.5|995|995.6|995.1|995.3|994.8|339
1660932600000|2022-08-19 18:10:00|995.4|994.9|994.5|994|995.4|994.9|994.5|994|348
1660932900000|2022-08-19 18:15:00|994.6|994.1|994.6|994.1|994.6|994.1|994.2|993.7|232
1660933200000|2022-08-19 18:20:00|994.5|994|994.6|994.1|994.8|994.3|994.4|993.9|480
1660933500000|2022-08-19 18:25:00|994.7|994.2|994.6|994.1|994.9|994.4|994.4|993.9|255
1660933800000|2022-08-19 18:30:00|994.5|994|994.6|994.1|994.7|994.2|994.2|993.7|297
1660934100000|2022-08-19 18:35:00|994.5|994|993.9|993.4|994.6|994.1|993.9|993.4|251
1660934400000|2022-08-19 18:40:00|993.8|993.3|994|993.5|994.1|993.6|993.6|993.1|610
1660934700000|2022-08-19 18:45:00|993.9|993.4|994|993.5|994.1|993.6|993.9|993.4|270
1660935000000|2022-08-19 18:50:00|994.1|993.6|993.5|993|994.1|993.6|993.5|993|425
1660935300000|2022-08-19 18:55:00|993.6|993.1|993.2|992.7|993.7|993.2|992.9|992.4|408
1660935600000|2022-08-19 19:00:00|993.1|992.6|992.6|992.1|993.2|992.7|992.5|992|397
1660935900000|2022-08-19 19:05:00|992.7|992.2|992.9|992.4|992.9|992.4|992.5|992|759
1660936200000|2022-08-19 19:10:00|993|992.5|993.6|993.1|993.7|993.2|992.9|992.4|647
1660936500000|2022-08-19 19:15:00|993.5|993|993.6|993.1|993.9|993.4|993.5|993|334
1660936800000|2022-08-19 19:20:00|993.7|993.2|993.7|993.2|993.9|993.4|993.5|993|258
1660937100000|2022-08-19 19:25:00|993.6|993.1|994|993.5|994|993.5|993.5|993|436
1660937400000|2022-08-19 19:30:00|993.9|993.4|994.2|993.7|994.4|993.9|993.9|993.4|340
1660937700000|2022-08-19 19:35:00|994.1|993.6|994.1|993.6|994.5|994|994|993.5|377
1660938000000|2022-08-19 19:40:00|994.2|993.7|994.3|993.8|994.4|993.9|994|993.5|270
1660938300000|2022-08-19 19:45:00|994.2|993.7|994.4|993.9|994.5|994|994.1|993.6|366
1660938600000|2022-08-19 19:50:00|994.3|993.8|994.8|994.3|994.9|994.4|994.3|993.8|1011
1660938900000|2022-08-19 19:55:00|994.9|994.4|995.3|994.8|995.4|994.9|994.7|994.2|4134
1660939200000|2022-08-19 20:00:00|995.4|994.3|995.2|994.2|995.7|994.7|995.2|994.2|595
1660939500000|2022-08-19 20:05:00|995.1|994.1|995.1|994.1|995.2|994.2|995|994|63
1660939800000|2022-08-19 20:10:00|995.2|994.2|995.3|994.3|995.3|994.3|995|994|55
1660940100000|2022-08-19 20:15:00|995.4|994.4|995.7|994.7|995.7|994.7|995.4|994.4|25
1660940400000|2022-08-19 20:20:00|995.8|994.8|995.8|994.8|995.8|994.8|995.7|994.7|73
1660940700000|2022-08-19 20:25:00|995.3|994.3|995.7|994.7|995.8|994.8|995.1|994.1|138
1660941000000|2022-08-19 20:30:00|995.8|994.8|995.4|994.4|995.8|994.8|995.4|994.4|16
1660941600000|2022-08-19 20:40:00|||||||||1
1660941900000|2022-08-19 20:45:00|995.5|994.5|994.9|993.9|995.6|994.6|994.7|993.7|305
1660942200000|2022-08-19 20:50:00|994.8|993.8|995|994|995|994|994.5|993.5|22
1660942500000|2022-08-19 20:55:00|995.3|994.3|995.3|993.3|995.5|994.5|994.2|993.2|88
1661119500000|2022-08-21 22:05:00|992.6|990.6|990.8|989.8|992.6|990.6|990.7|989.7|0
1661124600000|2022-08-21 23:30:00|991|990|993|992|993|992|991|990|6
1661126100000|2022-08-21 23:55:00|991|990|991|990|991|990|991|990|2
1661126400000|2022-08-22 00:00:00|990.1|989.1|990|989|991|990|989.6|988.6|80
1661126700000|2022-08-22 00:05:00|990.1|989.1|990.5|989.5|990.9|989.9|990.1|989.1|31
1661127000000|2022-08-22 00:10:00|990.3|989.3|990.5|989.5|990.6|989.6|990.2|989.2|13
1661127300000|2022-08-22 00:15:00|990.6|989.6|990.8|989.8|991|990|990.6|989.6|12
1661127600000|2022-08-22 00:20:00|990.5|989.5|990.4|989.4|990.5|989.5|990.4|989.4|11
1661127900000|2022-08-22 00:25:00|990.3|989.3|990|989|990.3|989.3|989.8|988.8|63
1661128200000|2022-08-22 00:30:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|32
1661128500000|2022-08-22 00:35:00|990.6|989.6|990.8|989.8|991.2|990.2|990.6|989.6|13
1661128800000|2022-08-22 00:40:00|990.7|989.7|990.8|989.8|990.8|989.8|990.6|989.6|14
1661129100000|2022-08-22 00:45:00|990.7|989.7|990.7|989.7|990.7|989.7|990.5|989.5|31
1661129400000|2022-08-22 00:50:00|990.6|989.6|991.1|990.1|991.2|990.2|990.6|989.6|76
1661129700000|2022-08-22 00:55:00|991.2|990.2|990.6|989.6|991.2|990.2|990.6|989.6|61
1661130000000|2022-08-22 01:00:00|990.7|989.7|991.2|990.2|991.2|990.2|990.6|989.6|59
1661130300000|2022-08-22 01:05:00|991.3|990.3|991.3|990.3|991.5|990.5|991.1|990.1|35
1661130600000|2022-08-22 01:10:00|991.4|990.4|991.9|990.9|991.9|990.9|991.4|990.4|27
1661130900000|2022-08-22 01:15:00|991.8|990.8|991.4|990.4|992.7|991.7|990.9|989.9|139
1661131200000|2022-08-22 01:20:00|991.6|990.6|992.5|991.5|993.1|992.1|991.6|990.6|34
1661131500000|2022-08-22 01:25:00|992.6|991.6|993.2|992.2|993.7|992.7|992.3|991.3|19
1661131800000|2022-08-22 01:30:00|993.5|992.5|994.3|993.3|994.3|993.3|993.1|992.1|43
1661132100000|2022-08-22 01:35:00|994.2|993.2|994.4|993.4|994.4|993.4|993.3|992.3|28
1661132400000|2022-08-22 01:40:00|994.2|993.2|994.5|993.5|995.2|994.2|994.2|993.2|229
1661132700000|2022-08-22 01:45:00|994.4|993.4|995.4|994.4|995.7|994.7|994.2|993.2|77
1661133000000|2022-08-22 01:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|19
1661133300000|2022-08-22 01:55:00|994.7|993.7|995.3|994.3|995.3|994.3|994.7|993.7|28
1661133600000|2022-08-22 02:00:00|995.4|994.4|995.7|994.7|995.9|994.9|995.1|994.1|29
1661133900000|2022-08-22 02:05:00|995.9|994.9|996.3|995.3|996.5|995.5|995.7|994.7|51
1661134200000|2022-08-22 02:10:00|996.2|995.2|995.9|994.9|996.7|995.7|995.9|994.9|45
1661134500000|2022-08-22 02:15:00|996.4|995.4|996.9|995.9|997|996|996.4|995.4|22
1661134800000|2022-08-22 02:20:00|997.1|996.1|997.9|996.9|997.9|996.9|997.1|996.1|39
1661135100000|2022-08-22 02:25:00|998|997|997.4|996.4|998|997|997.4|996.4|3
1661135400000|2022-08-22 02:30:00|997.7|996.7|998.2|997.2|998.2|997.2|997.2|996.2|19
1661135700000|2022-08-22 02:35:00|998.3|997.3|998.5|997.5|998.5|997.5|997.7|996.7|6
1661136000000|2022-08-22 02:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.5|996.5|13
1661136300000|2022-08-22 02:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|8
1661136600000|2022-08-22 02:50:00|998.1|997.1|999|998|999|998|998.1|997.1|35
1661136900000|2022-08-22 02:55:00|999.2|998.2|1000|999|1000|999|999.2|998.2|39
1661137200000|2022-08-22 03:00:00|999.8|998.8|999.4|998.4|999.8|998.8|999.4|998.4|15
1661137500000|2022-08-22 03:05:00|999|998|999.2|998.2|999.2|998.2|999|998|6
1661137800000|2022-08-22 03:10:00|999.3|998.3|998.9|997.9|999.3|998.3|998.8|997.8|12
1661138100000|2022-08-22 03:15:00|998.8|997.8|998.7|997.7|998.8|997.8|998.7|997.7|4
1661138400000|2022-08-22 03:20:00|998.9|997.9|998.9|997.9|998.9|997.9|998.9|997.9|1
1661138700000|2022-08-22 03:25:00|999|998|998.8|997.8|999|998|998.6|997.6|4
1661139000000|2022-08-22 03:30:00|999|998|998.3|997.3|999.1|998.1|998.3|997.3|18
1661139300000|2022-08-22 03:35:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|8
1661139600000|2022-08-22 03:40:00|998.9|997.9|998.9|997.9|998.9|997.9|998.8|997.8|14
1661139900000|2022-08-22 03:45:00|998.7|997.7|998.5|997.5|998.7|997.7|998.4|997.4|11
1661140200000|2022-08-22 03:50:00|998.8|997.8|998.4|997.4|998.8|997.8|998.4|997.4|18
1661140500000|2022-08-22 03:55:00|998.6|997.6|998.3|997.3|998.6|997.6|998.3|997.3|15
1661140800000|2022-08-22 04:00:00|998.2|997.2|997.7|996.7|998.3|997.3|997.7|996.7|16
1661141100000|2022-08-22 04:05:00|997.9|996.9|997|996|997.9|996.9|997|996|37
1661141400000|2022-08-22 04:10:00|996.9|995.9|996.9|995.9|997.3|996.3|996.9|995.9|5
1661141700000|2022-08-22 04:15:00|997.1|996.1|996.8|995.8|997.1|996.1|996.8|995.8|19
1661142000000|2022-08-22 04:20:00|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|6
1661142300000|2022-08-22 04:25:00|997.5|996.5|997.5|996.5|997.5|996.5|997.4|996.4|17
1661142600000|2022-08-22 04:30:00|997.4|996.4|997.1|996.1|997.4|996.4|996.9|995.9|39
1661142900000|2022-08-22 04:35:00|997.2|996.2|997|996|997.2|996.2|997|996|22
1661143200000|2022-08-22 04:40:00|997.1|996.1|996.9|995.9|997.1|996.1|996.9|995.9|9
1661143500000|2022-08-22 04:45:00|997|996|996.8|995.8|997|996|996.8|995.8|9
1661143800000|2022-08-22 04:50:00|996.7|995.7|996.9|995.9|997|996|996.7|995.7|9
1661144100000|2022-08-22 04:55:00|996.7|995.7|996.8|995.8|996.9|995.9|996.6|995.6|28
1661144400000|2022-08-22 05:00:00|996.7|995.7|996.3|995.3|997.1|996.1|996.3|995.3|49
1661144700000|2022-08-22 05:05:00|996.2|995.2|995.5|994.5|996.3|995.3|995.2|994.2|56
1661145000000|2022-08-22 05:10:00|995.3|994.3|995.3|994.3|995.8|994.8|994.8|993.8|59
1661145300000|2022-08-22 05:15:00|995.1|994.1|996|995|996|995|994.9|993.9|32
1661145600000|2022-08-22 05:20:00|996.1|995.1|995.9|994.9|996.4|995.4|995.6|994.6|23
1661145900000|2022-08-22 05:25:00|995.8|994.8|995.9|994.9|996|995|995.6|994.6|61
1661146200000|2022-08-22 05:30:00|996|995|995.6|994.6|996.1|995.1|995.4|994.4|52
1661146500000|2022-08-22 05:35:00|995.5|994.5|995.1|994.1|995.5|994.5|995|994|18
1661146800000|2022-08-22 05:40:00|994.9|993.9|995|994|995.2|994.2|994.8|993.8|60
1661147100000|2022-08-22 05:45:00|994.8|993.8|994.6|993.6|995.1|994.1|994.6|993.6|60
1661147400000|2022-08-22 05:50:00|994.5|993.5|994.8|993.8|994.9|993.9|994.5|993.5|71
1661147700000|2022-08-22 05:55:00|994.7|993.7|994.8|993.8|995|994|994.4|993.4|118
1661148000000|2022-08-22 06:00:00|994.9|993.9|994.4|993.4|994.9|993.9|993.9|992.9|109
1661148300000|2022-08-22 06:05:00|994.6|993.6|994.4|993.4|995|994|994|993|133
1661148600000|2022-08-22 06:10:00|994.2|993.2|993.9|992.9|994.4|993.4|993.8|992.8|26
1661148900000|2022-08-22 06:15:00|993.8|992.8|994.8|993.8|995|994|993.6|992.6|48
1661149200000|2022-08-22 06:20:00|995|994|995|994|995|994|994.7|993.7|26
1661149500000|2022-08-22 06:25:00|994.9|993.9|994.7|993.7|994.9|993.9|994.5|993.5|43
1661149800000|2022-08-22 06:30:00|994.6|993.6|993.6|992.6|995|994|993.6|992.6|123
1661150100000|2022-08-22 06:35:00|993.7|992.7|993.6|992.6|994.2|993.2|993.6|992.6|79
1661150400000|2022-08-22 06:40:00|993.5|992.5|993.5|992.5|993.8|992.8|993.3|992.3|72
1661150700000|2022-08-22 06:45:00|993.4|992.4|993.9|992.9|994.2|993.2|993.2|992.2|165
1661151000000|2022-08-22 06:50:00|993.7|992.7|993.8|992.8|994|993|993.6|992.6|126
1661151300000|2022-08-22 06:55:00|993.9|992.9|993.9|992.9|994.1|993.1|993.7|992.7|122
1661151600000|2022-08-22 07:00:00|994|993|993.7|992.7|994|993|993.1|992.1|405
1661151900000|2022-08-22 07:05:00|993.8|992.8|993.7|992.7|994.7|993.7|993.6|992.6|157
1661152200000|2022-08-22 07:10:00|993.8|992.8|994|993|994.3|993.3|993.2|992.2|154
1661152500000|2022-08-22 07:15:00|994.1|993.1|993.4|992.4|994.3|993.3|993.4|992.4|183
1661152800000|2022-08-22 07:20:00|993.2|992.2|993.4|992.4|993.9|992.9|993.1|992.1|90
1661153100000|2022-08-22 07:25:00|993.5|992.5|991.7|990.7|993.5|992.5|991.7|990.7|598
1661153400000|2022-08-22 07:30:00|991.8|990.8|991.1|990.1|992|991|991|990|312
1661153700000|2022-08-22 07:35:00|991|990|991.5|990.5|991.7|990.7|991|990|158
1661154000000|2022-08-22 07:40:00|991.6|990.6|991|990|991.6|990.6|990.8|989.8|171
1661154300000|2022-08-22 07:45:00|990.9|989.9|990.7|989.7|991.3|990.3|990.7|989.7|150
1661154600000|2022-08-22 07:50:00|990.6|989.6|990.2|989.2|990.7|989.7|990|989|574
1661154900000|2022-08-22 07:55:00|990.3|989.3|990.4|989.4|990.7|989.7|990.1|989.1|130
1661155200000|2022-08-22 08:00:00|990.5|989.5|989.3|988.3|990.5|989.5|989.1|988.1|455
1661155500000|2022-08-22 08:05:00|989.2|988.2|988.9|987.9|989.9|988.9|988.9|987.9|251
1661155800000|2022-08-22 08:10:00|989|988|988.2|987.2|989.2|988.2|988|987|193
1661156100000|2022-08-22 08:15:00|988.1|987.1|988.4|987.4|989|988|988.1|987.1|75
1661156400000|2022-08-22 08:20:00|988.6|987.6|988.1|987.1|989|988|988.1|987.1|68
1661156700000|2022-08-22 08:25:00|988|987|988.3|987.3|988.6|987.6|987.8|986.8|128
1661157000000|2022-08-22 08:30:00|988.4|987.4|987.9|986.9|988.8|987.8|987.9|986.9|107
1661157300000|2022-08-22 08:35:00|987.8|986.8|988.6|987.6|988.7|987.7|987.8|986.8|149
1661157600000|2022-08-22 08:40:00|988.5|987.5|988.4|987.4|988.6|987.6|987.9|986.9|80
1661157900000|2022-08-22 08:45:00|988.3|987.3|988.6|987.6|988.9|987.9|988.2|987.2|98
1661158200000|2022-08-22 08:50:00|988.7|987.7|988.8|987.8|988.9|987.9|988.5|987.5|55
1661158500000|2022-08-22 08:55:00|988.7|987.7|989|988|989.4|988.4|988.6|987.6|186
1661158800000|2022-08-22 09:00:00|988.9|987.9|988.2|987.2|988.9|987.9|988.2|987.2|75
1661159100000|2022-08-22 09:05:00|988.1|987.1|988.3|987.3|988.3|987.3|988|987|79
1661159400000|2022-08-22 09:10:00|988.2|987.2|988.2|987.2|988.8|987.8|988|987|197
1661159700000|2022-08-22 09:15:00|988|987|988.5|987.5|988.6|987.6|987.9|986.9|127
1661160000000|2022-08-22 09:20:00|988.6|987.6|988.2|987.2|988.6|987.6|988.1|987.1|196
1661160300000|2022-08-22 09:25:00|988.1|987.1|988.1|987.1|988.1|987.1|987.7|986.7|138
1661160600000|2022-08-22 09:30:00|988|987|987|986|988.1|987.1|986.9|985.9|114
1661160900000|2022-08-22 09:35:00|987.1|986.1|986.7|985.7|987.3|986.3|986.5|985.5|201
1661161200000|2022-08-22 09:40:00|986.8|985.8|987.2|986.2|987.2|986.2|986.6|985.6|90
1661161500000|2022-08-22 09:45:00|987.1|986.1|987.9|986.9|988|987|987.1|986.1|75
1661161800000|2022-08-22 09:50:00|988|987|988.4|987.4|988.5|987.5|988|987|199
1661162100000|2022-08-22 09:55:00|988.5|987.5|988.5|987.5|988.8|987.8|988.5|987.5|228
1661162400000|2022-08-22 10:00:00|988.4|987.4|988.2|987.2|988.6|987.6|988.2|987.2|76
1661162700000|2022-08-22 10:05:00|988.3|987.3|988.6|987.6|988.9|987.9|988.3|987.3|47
1661163000000|2022-08-22 10:10:00|988.7|987.7|989.6|988.6|990.8|989.8|988.7|987.7|703
1661163300000|2022-08-22 10:15:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|71
1661163600000|2022-08-22 10:20:00|990|989|989.9|988.9|990.2|989.2|989.9|988.9|80
1661163900000|2022-08-22 10:25:00|989.8|988.8|989.7|988.7|989.8|988.8|989.5|988.5|46
1661164200000|2022-08-22 10:30:00|989.4|988.4|989.3|988.3|989.6|988.6|989.2|988.2|68
1661164500000|2022-08-22 10:35:00|989.4|988.4|989.6|988.6|989.9|988.9|989.3|988.3|122
1661164800000|2022-08-22 10:40:00|989.5|988.5|989.1|988.1|989.7|988.7|989|988|84
1661165100000|2022-08-22 10:45:00|989.2|988.2|989.4|988.4|989.5|988.5|988.7|987.7|233
1661165400000|2022-08-22 10:50:00|989.5|988.5|989.4|988.4|989.6|988.6|989.2|988.2|222
1661165700000|2022-08-22 10:55:00|989.5|988.5|989.2|988.2|989.6|988.6|989|988|254
1661166000000|2022-08-22 11:00:00|989.1|988.1|989.2|988.2|989.8|988.8|989.1|988.1|182
1661166300000|2022-08-22 11:05:00|989.3|988.3|989.1|988.1|989.4|988.4|988.9|987.9|258
1661166600000|2022-08-22 11:10:00|989|988|989|988|989.2|988.2|988.9|987.9|167
1661166900000|2022-08-22 11:15:00|989.1|988.1|988.9|987.9|989.2|988.2|988.7|987.7|270
1661167200000|2022-08-22 11:20:00|988.8|987.8|988.9|987.9|989.5|988.5|988.8|987.8|215
1661167500000|2022-08-22 11:25:00|988.8|987.8|988.1|987.1|988.8|987.8|988|987|542
1661167800000|2022-08-22 11:30:00|988|987|987.9|986.9|988.2|987.2|987.9|986.9|300
1661168100000|2022-08-22 11:35:00|987.7|986.7|988.2|987.2|988.2|987.2|987.6|986.6|410
1661168400000|2022-08-22 11:40:00|988.3|987.3|988.1|987.1|988.3|987.3|987.6|986.6|239
1661168700000|2022-08-22 11:45:00|988.2|987.2|988|987|988.4|987.4|987.8|986.8|220
1661169000000|2022-08-22 11:50:00|988.1|987.1|988.4|987.4|988.4|987.4|988|987|184
1661169300000|2022-08-22 11:55:00|988.5|987.5|988.7|987.7|988.8|987.8|988.3|987.3|90
1661169600000|2022-08-22 12:00:00|988.8|987.8|988|987|988.9|987.9|988|987|210
1661169900000|2022-08-22 12:05:00|988.1|987.1|988.3|987.3|988.6|987.6|987.9|986.9|179
1661170200000|2022-08-22 12:10:00|988.4|987.4|988.3|987.3|988.4|987.4|988|987|51
1661170500000|2022-08-22 12:15:00|988.4|987.4|988.6|987.6|988.7|987.7|988.3|987.3|94
1661170800000|2022-08-22 12:20:00|988.5|987.5|988.5|987.5|988.8|987.8|988.4|987.4|166
1661171100000|2022-08-22 12:25:00|988.4|987.4|988.7|987.7|988.7|987.7|988|987|106
1661171400000|2022-08-22 12:30:00|988.8|987.8|988.7|987.7|989.2|988.2|988.4|987.4|184
1661171700000|2022-08-22 12:35:00|988.6|987.6|988.6|987.6|988.8|987.8|988.4|987.4|118
1661172000000|2022-08-22 12:40:00|988.5|987.5|988.5|987.5|988.8|987.8|988.3|987.3|232
1661172300000|2022-08-22 12:45:00|988.6|987.6|988.4|987.4|988.6|987.6|988.1|987.1|194
1661172600000|2022-08-22 12:50:00|988.3|987.3|988.3|987.3|988.7|987.7|988.2|987.2|105
1661172900000|2022-08-22 12:55:00|988.4|987.4|988.2|987.2|988.7|987.7|988.2|987.2|87
1661173200000|2022-08-22 13:00:00|988.1|987.1|988.5|987.5|988.6|987.6|988|987|134
1661173500000|2022-08-22 13:05:00|988.6|987.6|988.5|987.5|988.8|987.8|988.4|987.4|90
1661173800000|2022-08-22 13:10:00|988.6|987.6|988.1|987.1|988.7|987.7|987.9|986.9|240
1661174100000|2022-08-22 13:15:00|988|987|987.8|986.8|988.3|987.3|987.7|986.7|308
1661174400000|2022-08-22 13:20:00|987.7|986.7|987.9|986.9|987.9|986.9|987.1|986.1|215
1661174700000|2022-08-22 13:25:00|987.8|986.8|987.7|986.7|988.4|987.4|987.6|986.6|514
1661175000000|2022-08-22 13:30:00|987.5|987|987.4|986.9|989.2|988.7|987|986.5|6011
1661175300000|2022-08-22 13:35:00|987.5|987|987.4|986.9|988.1|987.6|986.2|985.7|4669
1661175600000|2022-08-22 13:40:00|987.5|987|989.2|988.7|989.4|988.9|987.2|986.7|3327
1661175900000|2022-08-22 13:45:00|989.3|988.8|987.7|987.2|989.8|989.3|987.3|986.8|3027
1661176200000|2022-08-22 13:50:00|987.6|987.1|987.9|987.4|988.2|987.7|987.4|986.9|2124
1661176500000|2022-08-22 13:55:00|988|987.5|987.4|986.9|988.2|987.7|987.2|986.7|1666
1661176800000|2022-08-22 14:00:00|987.3|986.8|987.9|987.4|987.9|987.4|986.8|986.3|1327
1661177100000|2022-08-22 14:05:00|988|987.5|987.4|986.9|988.1|987.6|986.9|986.4|1472
1661177400000|2022-08-22 14:10:00|987.5|987|987.1|986.6|987.7|987.2|986.7|986.2|1659
1661177700000|2022-08-22 14:15:00|987|986.5|986.9|986.4|987.7|987.2|986.6|986.1|1993
1661178000000|2022-08-22 14:20:00|986.8|986.3|985.5|985|987|986.5|985.5|985|2098
1661178300000|2022-08-22 14:25:00|985.4|984.9|985.6|985.1|986.1|985.6|985.3|984.8|2459
1661178600000|2022-08-22 14:30:00|985.5|985|986.2|985.7|986.9|986.4|985.5|985|2133
1661178900000|2022-08-22 14:35:00|986.3|985.8|987.5|987|987.8|987.3|986|985.5|1660
1661179200000|2022-08-22 14:40:00|987.4|986.9|987.5|987|988.8|988.3|987.2|986.7|966
1661179500000|2022-08-22 14:45:00|987.6|987.1|987.8|987.3|988.3|987.8|987.3|986.8|839
1661179800000|2022-08-22 14:50:00|987.7|987.2|987|986.5|987.9|987.4|986.7|986.2|1054
1661180100000|2022-08-22 14:55:00|987.1|986.6|987|986.5|987.4|986.9|986.5|986|1199
1661180400000|2022-08-22 15:00:00|986.9|986.4|988.3|987.8|988.5|988|986.9|986.4|1600
1661180700000|2022-08-22 15:05:00|988.2|987.7|988.1|987.6|988.6|988.1|987.7|987.2|638
1661181000000|2022-08-22 15:10:00|988.2|987.7|988.3|987.8|988.5|988|988.1|987.6|613
1661181300000|2022-08-22 15:15:00|988.4|987.9|988.3|987.8|988.7|988.2|988.2|987.7|522
1661181600000|2022-08-22 15:20:00|988.2|987.7|988.1|987.6|988.6|988.1|988|987.5|344
1661181900000|2022-08-22 15:25:00|988.2|987.7|987|986.5|988.2|987.7|986.9|986.4|624
1661182200000|2022-08-22 15:30:00|987.1|986.6|987.7|987.2|987.8|987.3|986.7|986.2|596
1661182500000|2022-08-22 15:35:00|987.6|987.1|987.1|986.6|987.7|987.2|986.9|986.4|486
1661182800000|2022-08-22 15:40:00|987.2|986.7|987|986.5|987.7|987.2|987|986.5|395
1661183100000|2022-08-22 15:45:00|987.1|986.6|986.6|986.1|987.3|986.8|986.2|985.7|511
1661183400000|2022-08-22 15:50:00|986.8|986.3|987.8|987.3|987.9|987.4|986.8|986.3|711
1661183700000|2022-08-22 15:55:00|987.9|987.4|988.2|987.7|988.6|988.1|987.9|987.4|549
1661184000000|2022-08-22 16:00:00|988.1|987.6|988.5|988|989|988.5|988.1|987.6|307
1661184300000|2022-08-22 16:05:00|988.6|988.1|988.3|987.8|988.9|988.4|988.3|987.8|328
1661184600000|2022-08-22 16:10:00|988.4|987.9|988.3|987.8|988.6|988.1|988.2|987.7|182
1661184900000|2022-08-22 16:15:00|988.4|987.9|988.8|988.3|989|988.5|988.3|987.8|238
1661185200000|2022-08-22 16:20:00|988.9|988.4|989|988.5|989.2|988.7|988.6|988.1|523
1661185500000|2022-08-22 16:25:00|989.1|988.6|988.5|988|989.1|988.6|988.2|987.7|293
1661185800000|2022-08-22 16:30:00|988.4|987.9|988.5|988|988.8|988.3|988.4|987.9|265
1661186100000|2022-08-22 16:35:00|988.6|988.1|989.2|988.7|989.4|988.9|988.6|988.1|216
1661186400000|2022-08-22 16:40:00|989.1|988.6|988.4|987.9|989.1|988.6|988.4|987.9|516
1661186700000|2022-08-22 16:45:00|988.3|987.8|988.4|987.9|988.6|988.1|987.7|987.2|990
1661187000000|2022-08-22 16:50:00|988.5|988|988.8|988.3|988.8|988.3|988.4|987.9|229
1661187300000|2022-08-22 16:55:00|988.7|988.2|988.5|988|988.8|988.3|988|987.5|369
1661187600000|2022-08-22 17:00:00|988.6|988.1|988|987.5|988.8|988.3|988|987.5|344
1661187900000|2022-08-22 17:05:00|987.9|987.4|987.9|987.4|988.1|987.6|987.8|987.3|342
1661188200000|2022-08-22 17:10:00|987.8|987.3|987.7|987.2|987.9|987.4|987.3|986.8|294
1661188500000|2022-08-22 17:15:00|987.8|987.3|987.5|987|987.9|987.4|987.3|986.8|536
1661188800000|2022-08-22 17:20:00|987.6|987.1|987.2|986.7|987.7|987.2|987.1|986.6|557
1661189100000|2022-08-22 17:25:00|987.3|986.8|987.2|986.7|987.6|987.1|987|986.5|394
1661189400000|2022-08-22 17:30:00|987.1|986.6|986.4|985.9|987.2|986.7|986.4|985.9|287
1661189700000|2022-08-22 17:35:00|986.5|986|986.8|986.3|987.1|986.6|986.3|985.8|432
1661190000000|2022-08-22 17:40:00|986.9|986.4|986.9|986.4|987.1|986.6|986.8|986.3|450
1661190300000|2022-08-22 17:45:00|987|986.5|986.9|986.4|987.1|986.6|986.8|986.3|292
1661190600000|2022-08-22 17:50:00|986.8|986.3|986.8|986.3|987|986.5|986.7|986.2|368
1661190900000|2022-08-22 17:55:00|986.7|986.2|986.2|985.7|986.7|986.2|986.2|985.7|453
1661191200000|2022-08-22 18:00:00|986.3|985.8|986|985.5|986.5|986|986|985.5|222
1661191500000|2022-08-22 18:05:00|986.1|985.6|986.2|985.7|986.7|986.2|986.1|985.6|380
1661191800000|2022-08-22 18:10:00|986.3|985.8|986.5|986|986.6|986.1|986.1|985.6|279
1661192100000|2022-08-22 18:15:00|986.6|986.1|986.6|986.1|986.6|986.1|986.2|985.7|342
1661192400000|2022-08-22 18:20:00|986.7|986.2|986.3|985.8|986.7|986.2|986.3|985.8|716
1661192700000|2022-08-22 18:25:00|986.4|985.9|986.5|986|986.7|986.2|986.3|985.8|415
1661193000000|2022-08-22 18:30:00|986.4|985.9|986.4|985.9|986.6|986.1|986.2|985.7|437
1661193300000|2022-08-22 18:35:00|986.5|986|986.1|985.6|986.6|986.1|986.1|985.6|288
1661193600000|2022-08-22 18:40:00|986|985.5|985.9|985.4|986.4|985.9|985.9|985.4|620
1661193900000|2022-08-22 18:45:00|985.8|985.3|985.6|985.1|985.9|985.4|985.6|985.1|454
1661194200000|2022-08-22 18:50:00|985.7|985.2|985.7|985.2|985.9|985.4|985.5|985|351
1661194500000|2022-08-22 18:55:00|985.6|985.1|986.1|985.6|986.1|985.6|985.6|985.1|325
1661194800000|2022-08-22 19:00:00|986|985.5|986.3|985.8|986.8|986.3|986|985.5|302
1661195100000|2022-08-22 19:05:00|986.4|985.9|986.5|986|986.6|986.1|986.2|985.7|242
1661195400000|2022-08-22 19:10:00|986.6|986.1|986.6|986.1|986.9|986.4|986.5|986|311
1661195700000|2022-08-22 19:15:00|986.7|986.2|986|985.5|987|986.5|986|985.5|680
1661196000000|2022-08-22 19:20:00|985.9|985.4|986.2|985.7|986.2|985.7|985.7|985.2|491
1661196300000|2022-08-22 19:25:00|986.3|985.8|985.8|985.3|986.5|986|985.7|985.2|743
1661196600000|2022-08-22 19:30:00|985.9|985.4|985.5|985|985.9|985.4|985.3|984.8|356
1661196900000|2022-08-22 19:35:00|985.6|985.1|986|985.5|986.1|985.6|985.6|985.1|433
1661197200000|2022-08-22 19:40:00|985.9|985.4|985|984.5|985.9|985.4|985|984.5|850
1661197500000|2022-08-22 19:45:00|985.1|984.6|985.8|985.3|985.9|985.4|985.1|984.6|603
1661197800000|2022-08-22 19:50:00|985.7|985.2|986.4|985.9|987.1|986.6|985.7|985.2|1029
1661198100000|2022-08-22 19:55:00|986.5|986|986.6|986.1|986.9|986.4|986.3|985.8|3474
1661198400000|2022-08-22 20:00:00|986.7|985.7|986.7|985.7|987.2|986.2|986.6|985.6|616
1661198700000|2022-08-22 20:05:00|986.8|985.8|986.7|985.7|986.8|985.8|986.5|985.5|54
1661199000000|2022-08-22 20:10:00|986.8|985.8|986.6|985.6|987.1|986.1|986.6|985.6|186
1661199300000|2022-08-22 20:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.3|985.3|59
1661199600000|2022-08-22 20:20:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|21
1661199900000|2022-08-22 20:25:00|986.8|985.8|986.6|985.6|986.8|985.8|986.6|985.6|17
1661200200000|2022-08-22 20:30:00|986.7|985.7|986.9|985.9|986.9|985.9|986.7|985.7|8
1661200500000|2022-08-22 20:35:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1661200800000|2022-08-22 20:40:00|986.7|985.7|986.6|985.6|986.7|985.7|986.6|985.6|3
1661201700000|2022-08-22 20:55:00|986.7|985.7|987|986|987|986|986.6|985.6|88
1661202000000|2022-08-22 21:00:00|986.9|985.9|987.5|986.5|987.5|986.5|986.8|985.8|9
1661205600000|2022-08-22 22:00:00|987.6|985.5|987.1|985.1|987.7|985.7|986.8|984.8|0
1661205900000|2022-08-22 22:05:00|987|985|987.6|985.6|987.6|985.6|987|985|0
1661206200000|2022-08-22 22:10:00|987.5|985.5|987.5|985.5|987.6|985.6|987.4|985.4|0
1661206500000|2022-08-22 22:15:00|987.4|985.4|987.2|985.2|987.5|985.5|987.2|985.2|0
1661206800000|2022-08-22 22:20:00|987.3|985.3|987.4|985.4|987.5|985.5|987.2|985.2|0
1661207100000|2022-08-22 22:25:00|987.5|985.5|987.5|985.5|987.7|985.7|987.5|985.5|0
1661207400000|2022-08-22 22:30:00|987.6|985.6|987.8|985.8|987.8|985.8|987.4|985.4|0
1661207700000|2022-08-22 22:35:00|987.9|985.9|988|986|988.1|986.1|987.8|985.8|0
1661208000000|2022-08-22 22:40:00|988.1|986.1|988.1|986.1|988.1|986.1|987.9|985.9|0
1661208300000|2022-08-22 22:45:00|988|986|988.2|986.2|988.3|986.3|988|986|0
1661208600000|2022-08-22 22:50:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|0
1661208900000|2022-08-22 22:55:00|988|986|988|986|988.1|986.1|988|986|0
1661209200000|2022-08-22 23:00:00|987.9|985.9|988.1|986.1|988.1|986.1|987.8|985.8|0
1661209500000|2022-08-22 23:05:00|988|986|988.1|986.1|988.2|986.2|988|986|0
1661209800000|2022-08-22 23:10:00|988.2|986.2|988.3|986.3|988.4|986.4|988.1|986.1|0
1661210100000|2022-08-22 23:15:00|988.4|986.4|988.3|986.3|988.4|986.4|988.3|986.3|0
1661210400000|2022-08-22 23:20:00|988.4|986.4|988.4|986.4|988.4|986.4|988.3|986.3|0
1661210700000|2022-08-22 23:25:00|988.3|986.3|988|986|988.4|986.4|987.9|985.9|0
1661211000000|2022-08-22 23:30:00|988.1|986.1|988.4|986.4|988.4|986.4|987.8|985.8|0
1661211300000|2022-08-22 23:35:00|988.3|986.3|988.4|986.4|988.6|986.6|988.3|986.3|0
1661211600000|2022-08-22 23:40:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1661211900000|2022-08-22 23:45:00|988.3|986.3|988.6|986.6|988.6|986.6|988.3|986.3|0
1661212200000|2022-08-22 23:50:00|988.5|986.5|988.8|986.8|988.8|986.8|988.4|986.4|0
1661212500000|2022-08-22 23:55:00|988.9|986.9|988.9|986.9|989|987|988.7|986.7|0
1661212800000|2022-08-23 00:00:00|989|987.9|987.6|986.6|989.4|988.4|987.5|986.5|68
1661213100000|2022-08-23 00:05:00|987.3|986.3|987.6|986.6|987.7|986.7|987.3|986.3|17
1661213400000|2022-08-23 00:10:00|987.4|986.4|987.6|986.6|987.7|986.7|987.4|986.4|23
1661213700000|2022-08-23 00:15:00|987.5|986.5|988.3|987.3|988.3|987.3|987.3|986.3|33
1661214000000|2022-08-23 00:20:00|988.2|987.2|988.1|987.1|988.2|987.2|988.1|987.1|5
1661214300000|2022-08-23 00:25:00|988.3|987.3|989|988|989.2|988.2|988.3|987.3|58
1661214600000|2022-08-23 00:30:00|988.9|987.9|988.4|987.4|988.9|987.9|988.4|987.4|25
1661214900000|2022-08-23 00:35:00|988.6|987.6|988.8|987.8|989|988|988.6|987.6|94
1661215200000|2022-08-23 00:40:00|988.7|987.7|988.4|987.4|988.8|987.8|988.4|987.4|74
1661215500000|2022-08-23 00:45:00|988.3|987.3|988.7|987.7|988.7|987.7|988.2|987.2|21
1661215800000|2022-08-23 00:50:00|988.5|987.5|988|987|988.5|987.5|988|987|6
1661216100000|2022-08-23 00:55:00|988.1|987.1|987.5|986.5|988.1|987.1|987.5|986.5|67
1661216400000|2022-08-23 01:00:00|987.2|986.2|987.8|986.8|987.9|986.9|987.2|986.2|49
1661216700000|2022-08-23 01:05:00|988|987|989.2|988.2|989.3|988.3|988|987|142
1661217000000|2022-08-23 01:10:00|989|988|988.9|987.9|989|988|988.7|987.7|20
1661217300000|2022-08-23 01:15:00|989.5|988.5|988.5|987.5|989.6|988.6|988.1|987.1|110
1661217600000|2022-08-23 01:20:00|989|988|989.2|988.2|990.3|989.3|989|988|29
1661217900000|2022-08-23 01:25:00|989.3|988.3|989.4|988.4|989.4|988.4|988.9|987.9|19
1661218200000|2022-08-23 01:30:00|989.7|988.7|990.2|989.2|990.4|989.4|989.4|988.4|42
1661218500000|2022-08-23 01:35:00|990|989|987.9|986.9|990.1|989.1|987.8|986.8|87
1661218800000|2022-08-23 01:40:00|988.3|987.3|987.5|986.5|988.4|987.4|987.1|986.1|63
1661219100000|2022-08-23 01:45:00|987.3|986.3|987.4|986.4|988.1|987.1|986.7|985.7|21
1661219400000|2022-08-23 01:50:00|987.2|986.2|987.3|986.3|987.4|986.4|986.6|985.6|49
1661219700000|2022-08-23 01:55:00|987.5|986.5|986.6|985.6|987.5|986.5|986.5|985.5|49
1661220000000|2022-08-23 02:00:00|986.9|985.9|986.8|985.8|987.1|986.1|986.2|985.2|38
1661220300000|2022-08-23 02:05:00|986.6|985.6|987.1|986.1|987.8|986.8|986.6|985.6|50
1661220600000|2022-08-23 02:10:00|986.6|985.6|986.5|985.5|986.7|985.7|985.9|984.9|58
1661220900000|2022-08-23 02:15:00|986.2|985.2|986.6|985.6|987.2|986.2|986.2|985.2|27
1661221200000|2022-08-23 02:20:00|986.5|985.5|987.1|986.1|987.3|986.3|986.4|985.4|38
1661221500000|2022-08-23 02:25:00|987|986|986.2|985.2|987|986|986.2|985.2|36
1661221800000|2022-08-23 02:30:00|986.1|985.1|986.6|985.6|986.6|985.6|985.8|984.8|101
1661222100000|2022-08-23 02:35:00|986.3|985.3|987.2|986.2|987.7|986.7|986.3|985.3|31
1661222400000|2022-08-23 02:40:00|987|986|987|986|987.5|986.5|986.8|985.8|28
1661222700000|2022-08-23 02:45:00|987.2|986.2|988|987|988|987|986.9|985.9|84
1661223000000|2022-08-23 02:50:00|987.9|986.9|986.9|985.9|987.9|986.9|986.9|985.9|10
1661223300000|2022-08-23 02:55:00|986.8|985.8|986.7|985.7|986.9|985.9|986.6|985.6|12
1661223600000|2022-08-23 03:00:00|986.8|985.8|986.9|985.9|987.2|986.2|986.6|985.6|50
1661223900000|2022-08-23 03:05:00|986.8|985.8|987.5|986.5|987.5|986.5|986.7|985.7|10
1661224200000|2022-08-23 03:10:00|987.8|986.8|987.6|986.6|987.8|986.8|987|986|16
1661224500000|2022-08-23 03:15:00|987.5|986.5|987.2|986.2|987.5|986.5|987.2|986.2|5
1661224800000|2022-08-23 03:20:00|987.9|986.9|988.7|987.7|988.8|987.8|987.9|986.9|27
1661225100000|2022-08-23 03:25:00|988.8|987.8|988.5|987.5|988.8|987.8|988.5|987.5|13
1661225400000|2022-08-23 03:30:00|988.4|987.4|987.9|986.9|988.4|987.4|987.9|986.9|3
1661225700000|2022-08-23 03:35:00|987.6|986.6|987.6|986.6|987.6|986.6|987.6|986.6|2
1661226000000|2022-08-23 03:40:00|987.8|986.8|987.8|986.8|987.8|986.8|987.7|986.7|4
1661226300000|2022-08-23 03:45:00|987.9|986.9|987.9|986.9|987.9|986.9|987.6|986.6|11
1661226600000|2022-08-23 03:50:00|988|987|988|987|988|987|988|987|3
1661226900000|2022-08-23 03:55:00|988.1|987.1|988.4|987.4|988.4|987.4|988.1|987.1|22
1661227200000|2022-08-23 04:00:00|988.5|987.5|988.7|987.7|988.7|987.7|988.5|987.5|5
1661227500000|2022-08-23 04:05:00|988.4|987.4|988.4|987.4|988.5|987.5|988.4|987.4|4
1661227800000|2022-08-23 04:10:00|988.5|987.5|988.4|987.4|988.5|987.5|988.4|987.4|12
1661228100000|2022-08-23 04:15:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|10
1661228400000|2022-08-23 04:20:00|988.3|987.3|988.3|987.3|988.3|987.3|988.3|987.3|1
1661228700000|2022-08-23 04:25:00|988.5|987.5|988.2|987.2|988.6|987.6|988.2|987.2|24
1661229000000|2022-08-23 04:30:00|988.5|987.5|988.7|987.7|988.7|987.7|988.5|987.5|11
1661229300000|2022-08-23 04:35:00|988.5|987.5|988.5|987.5|988.5|987.5|988.5|987.5|3
1661229600000|2022-08-23 04:40:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|1
1661229900000|2022-08-23 04:45:00|987.7|986.7|987.9|986.9|987.9|986.9|987.5|986.5|5
1661230200000|2022-08-23 04:50:00|988|987|987.9|986.9|988|987|987.9|986.9|2
1661230500000|2022-08-23 04:55:00|987.3|986.3|986.9|985.9|987.4|986.4|986.9|985.9|16
1661230800000|2022-08-23 05:00:00|987.1|986.1|988.5|987.5|988.5|987.5|987.1|986.1|47
1661231100000|2022-08-23 05:05:00|988.3|987.3|986|985|988.3|987.3|986|985|19
1661231400000|2022-08-23 05:10:00|986.2|985.2|985.7|984.7|986.2|985.2|985.7|984.7|21
1661231700000|2022-08-23 05:15:00|985.6|984.6|985.9|984.9|985.9|984.9|985.2|984.2|30
1661232000000|2022-08-23 05:20:00|985.4|984.4|984.7|983.7|985.7|984.7|984.4|983.4|141
1661232300000|2022-08-23 05:25:00|985|984|985|984|985.2|984.2|984.4|983.4|87
1661232600000|2022-08-23 05:30:00|984.7|983.7|984|983|984.9|983.9|984|983|127
1661232900000|2022-08-23 05:35:00|984.2|983.2|984.1|983.1|984.7|983.7|984|983|30
1661233200000|2022-08-23 05:40:00|984.2|983.2|984.9|983.9|985|984|984.2|983.2|28
1661233500000|2022-08-23 05:45:00|984.6|983.6|984.1|983.1|984.8|983.8|984.1|983.1|42
1661233800000|2022-08-23 05:50:00|984.3|983.3|984.6|983.6|985|984|984|983|83
1661234100000|2022-08-23 05:55:00|984.8|983.8|984.8|983.8|985.5|984.5|984.8|983.8|27
1661234400000|2022-08-23 06:00:00|985|984|985.9|984.9|985.9|984.9|984.6|983.6|80
1661234700000|2022-08-23 06:05:00|985.7|984.7|984.2|983.2|985.9|984.9|984.2|983.2|102
1661235000000|2022-08-23 06:10:00|984.3|983.3|982.9|981.9|984.5|983.5|982.7|981.7|166
1661235300000|2022-08-23 06:15:00|982.8|981.8|982.6|981.6|983.3|982.3|982.6|981.6|85
1661235600000|2022-08-23 06:20:00|982.5|981.5|982.7|981.7|982.7|981.7|981.4|980.4|296
1661235900000|2022-08-23 06:25:00|982.6|981.6|982.2|981.2|982.9|981.9|981.9|980.9|125
1661236200000|2022-08-23 06:30:00|981.9|980.9|981.5|980.5|982.2|981.2|981.2|980.2|131
1661236500000|2022-08-23 06:35:00|981.4|980.4|980.4|979.4|981.7|980.7|980.2|979.2|324
1661236800000|2022-08-23 06:40:00|980.6|979.6|982.1|981.1|982.2|981.2|980.6|979.6|365
1661237100000|2022-08-23 06:45:00|982.2|981.2|982.5|981.5|982.5|981.5|981.8|980.8|145
1661237400000|2022-08-23 06:50:00|982.6|981.6|982.8|981.8|982.9|981.9|982.6|981.6|121
1661237700000|2022-08-23 06:55:00|982.9|981.9|982.7|981.7|983.1|982.1|982.4|981.4|72
1661238000000|2022-08-23 07:00:00|982.9|981.9|984.4|983.4|984.4|983.4|982.7|981.7|260
1661238300000|2022-08-23 07:05:00|984.6|983.6|984.8|983.8|984.9|983.9|983.9|982.9|128
1661238600000|2022-08-23 07:10:00|984.9|983.9|984.6|983.6|985.2|984.2|984.5|983.5|149
1661238900000|2022-08-23 07:15:00|984.2|983.2|984.4|983.4|985.6|984.6|984|983|257
1661239200000|2022-08-23 07:20:00|984.5|983.5|985.6|984.6|985.7|984.7|984.5|983.5|89
1661239500000|2022-08-23 07:25:00|985.7|984.7|985.5|984.5|986|985|985.2|984.2|115
1661239800000|2022-08-23 07:30:00|986.3|985.3|985.4|984.4|986.9|985.9|985.3|984.3|325
1661240100000|2022-08-23 07:35:00|985.5|984.5|986.5|985.5|986.6|985.6|985.3|984.3|182
1661240400000|2022-08-23 07:40:00|986.6|985.6|987.8|986.8|988.1|987.1|986.6|985.6|205
1661240700000|2022-08-23 07:45:00|987.9|986.9|988.1|987.1|988.7|987.7|987.9|986.9|334
1661241000000|2022-08-23 07:50:00|988.2|987.2|987.9|986.9|988.5|987.5|987.8|986.8|118
1661241300000|2022-08-23 07:55:00|988|987|988.1|987.1|988.3|987.3|987.7|986.7|193
1661241600000|2022-08-23 08:00:00|988.2|987.2|989.2|988.2|989.6|988.6|988.2|987.2|356
1661241900000|2022-08-23 08:05:00|989.1|988.1|989.4|988.4|989.9|988.9|989.1|988.1|874
1661242200000|2022-08-23 08:10:00|989.3|988.3|989.9|988.9|990.6|989.6|989.3|988.3|413
1661242500000|2022-08-23 08:15:00|989.7|988.7|990.4|989.4|990.4|989.4|989.6|988.6|216
1661242800000|2022-08-23 08:20:00|990.5|989.5|990|989|990.6|989.6|989.7|988.7|59
1661243100000|2022-08-23 08:25:00|989.9|988.9|989.5|988.5|990.2|989.2|989.4|988.4|59
1661243400000|2022-08-23 08:30:00|989.6|988.6|990.3|989.3|990.5|989.5|989.2|988.2|239
1661243700000|2022-08-23 08:35:00|990.4|989.4|990.6|989.6|990.6|989.6|990.1|989.1|71
1661244000000|2022-08-23 08:40:00|990.7|989.7|990.7|989.7|991.3|990.3|990.7|989.7|144
1661244300000|2022-08-23 08:45:00|990.6|989.6|990.2|989.2|990.7|989.7|990.2|989.2|48
1661244600000|2022-08-23 08:50:00|990.1|989.1|990.1|989.1|990.4|989.4|990|989|111
1661244900000|2022-08-23 08:55:00|990|989|989.3|988.3|990.1|989.1|989.2|988.2|178
1661245200000|2022-08-23 09:00:00|989.2|988.2|989.3|988.3|989.4|988.4|988.8|987.8|168
1661245500000|2022-08-23 09:05:00|989.2|988.2|990.2|989.2|990.3|989.3|989.2|988.2|71
1661245800000|2022-08-23 09:10:00|990.1|989.1|989.5|988.5|990.1|989.1|989.5|988.5|32
1661246100000|2022-08-23 09:15:00|989.6|988.6|989.7|988.7|990.1|989.1|989.6|988.6|43
1661246400000|2022-08-23 09:20:00|989.6|988.6|989.4|988.4|989.8|988.8|989.4|988.4|30
1661246700000|2022-08-23 09:25:00|989.3|988.3|989.1|988.1|989.4|988.4|989.1|988.1|35
1661247000000|2022-08-23 09:30:00|989.3|988.3|988.8|987.8|989.4|988.4|988.8|987.8|81
1661247300000|2022-08-23 09:35:00|988.7|987.7|988.9|987.9|989.1|988.1|988.6|987.6|66
1661247600000|2022-08-23 09:40:00|989|988|989.2|988.2|989.2|988.2|989|988|83
1661247900000|2022-08-23 09:45:00|989.3|988.3|990.1|989.1|990.1|989.1|989.3|988.3|12
1661248200000|2022-08-23 09:50:00|990.2|989.2|990.5|989.5|990.5|989.5|990.1|989.1|28
1661248500000|2022-08-23 09:55:00|990.6|989.6|990.9|989.9|991|990|990.5|989.5|41
1661248800000|2022-08-23 10:00:00|990.8|989.8|990.7|989.7|990.9|989.9|990.7|989.7|36
1661249100000|2022-08-23 10:05:00|990.5|989.5|990|989|990.6|989.6|989.9|988.9|20
1661249400000|2022-08-23 10:10:00|989.9|988.9|989.6|988.6|990.1|989.1|989.6|988.6|103
1661249700000|2022-08-23 10:15:00|989.7|988.7|989.1|988.1|989.7|988.7|989.1|988.1|117
1661250000000|2022-08-23 10:20:00|989|988|988.5|987.5|989|988|988.4|987.4|72
1661250300000|2022-08-23 10:25:00|988.6|987.6|988.3|987.3|988.7|987.7|988.3|987.3|54
1661250600000|2022-08-23 10:30:00|988.4|987.4|988.7|987.7|988.9|987.9|988.4|987.4|34
1661250900000|2022-08-23 10:35:00|988.6|987.6|988.7|987.7|988.7|987.7|988.5|987.5|33
1661251200000|2022-08-23 10:40:00|988.8|987.8|990.1|989.1|990.1|989.1|988.8|987.8|49
1661251500000|2022-08-23 10:45:00|990.2|989.2|990.7|989.7|990.8|989.8|990.2|989.2|44
1661251800000|2022-08-23 10:50:00|990.5|989.5|990.1|989.1|990.5|989.5|990.1|989.1|19
1661252100000|2022-08-23 10:55:00|990.2|989.2|989.7|988.7|990.2|989.2|989.7|988.7|15
1661252400000|2022-08-23 11:00:00|989.9|988.9|989.1|988.1|990|989|989.1|988.1|143
1661252700000|2022-08-23 11:05:00|989|988|988.9|987.9|989|988|988.5|987.5|118
1661253000000|2022-08-23 11:10:00|988.8|987.8|989.1|988.1|989.1|988.1|988.7|987.7|65
1661253300000|2022-08-23 11:15:00|989|988|989.2|988.2|989.3|988.3|989|988|63
1661253600000|2022-08-23 11:20:00|989.4|988.4|989.2|988.2|989.4|988.4|989.1|988.1|25
1661253900000|2022-08-23 11:25:00|989.1|988.1|988.8|987.8|989.2|988.2|988.6|987.6|79
1661254200000|2022-08-23 11:30:00|988.9|987.9|988.7|987.7|989.3|988.3|988.7|987.7|35
1661254500000|2022-08-23 11:35:00|988.6|987.6|988.9|987.9|988.9|987.9|988.4|987.4|42
1661254800000|2022-08-23 11:40:00|988.8|987.8|988.7|987.7|988.9|987.9|988.6|987.6|34
1661255100000|2022-08-23 11:45:00|988.6|987.6|988.7|987.7|988.7|987.7|988.2|987.2|168
1661255400000|2022-08-23 11:50:00|988.6|987.6|989.1|988.1|989.2|988.2|988.4|987.4|191
1661255700000|2022-08-23 11:55:00|988.9|987.9|988.9|987.9|989.1|988.1|988.6|987.6|114
1661256000000|2022-08-23 12:00:00|988.8|987.8|989|988|989.3|988.3|988.4|987.4|374
1661256300000|2022-08-23 12:05:00|989.1|988.1|989|988|989.2|988.2|988.8|987.8|71
1661256600000|2022-08-23 12:10:00|988.9|987.9|988.6|987.6|989.1|988.1|988.5|987.5|135
1661256900000|2022-08-23 12:15:00|988.7|987.7|988.6|987.6|988.8|987.8|988.3|987.3|91
1661257200000|2022-08-23 12:20:00|988.7|987.7|987.8|986.8|988.7|987.7|987.7|986.7|181
1661257500000|2022-08-23 12:25:00|987.9|986.9|988.2|987.2|988.5|987.5|987.9|986.9|93
1661257800000|2022-08-23 12:30:00|988.3|987.3|987.7|986.7|988.5|987.5|987.5|986.5|279
1661258100000|2022-08-23 12:35:00|987.6|986.6|986.6|985.6|987.6|986.6|986.6|985.6|107
1661258400000|2022-08-23 12:40:00|986.9|985.9|987.4|986.4|987.8|986.8|986.9|985.9|49
1661258700000|2022-08-23 12:45:00|987.5|986.5|987.3|986.3|987.8|986.8|987.3|986.3|82
1661259000000|2022-08-23 12:50:00|987.1|986.1|987.5|986.5|987.5|986.5|986.9|985.9|82
1661259300000|2022-08-23 12:55:00|987.4|986.4|987.4|986.4|987.7|986.7|987.1|986.1|301
1661259600000|2022-08-23 13:00:00|987.3|986.3|987|986|987.4|986.4|986.9|985.9|246
1661259900000|2022-08-23 13:05:00|986.9|985.9|986.9|985.9|987.3|986.3|986.6|985.6|96
1661260200000|2022-08-23 13:10:00|987|986|987.7|986.7|987.7|986.7|986.5|985.5|113
1661260500000|2022-08-23 13:15:00|987.6|986.6|987.8|986.8|988|987|987.3|986.3|204
1661260800000|2022-08-23 13:20:00|987.7|986.7|988.5|987.5|988.7|987.7|987.6|986.6|505
1661261100000|2022-08-23 13:25:00|988.4|987.4|987.2|986.2|988.4|987.4|987.1|986.1|456
1661261400000|2022-08-23 13:30:00|987|986.5|987.1|986.6|988.1|987.6|986.6|986.1|6473
1661261700000|2022-08-23 13:35:00|987.2|986.7|986.7|986.2|988.2|987.7|986.6|986.1|2440
1661262000000|2022-08-23 13:40:00|986.6|986.1|985.4|984.9|987.7|987.2|985.3|984.8|1500
1661262300000|2022-08-23 13:45:00|985.8|985.3|990|989.5|991|990.5|985.8|985.3|2929
1661262600000|2022-08-23 13:50:00|990.1|989.6|991|990.5|991.5|991|990|989.5|2043
1661262900000|2022-08-23 13:55:00|991.1|990.6|991.6|991.1|991.7|991.2|990.5|990|1329
1661263200000|2022-08-23 14:00:00|991.5|991|990.6|990.1|993.4|992.9|990.5|990|2907
1661263500000|2022-08-23 14:05:00|990.7|990.2|993.6|993.1|993.6|993.1|990.7|990.2|1332
1661263800000|2022-08-23 14:10:00|993.7|993.2|994.8|994.3|995.5|995|993.1|992.6|2205
1661264100000|2022-08-23 14:15:00|994.9|994.4|993.4|992.9|995|994.5|993|992.5|1163
1661264400000|2022-08-23 14:20:00|993.5|993|992.8|992.3|994.3|993.8|992.8|992.3|2026
1661264700000|2022-08-23 14:25:00|992.7|992.2|991.7|991.2|992.8|992.3|991.7|991.2|1035
1661265000000|2022-08-23 14:30:00|991.8|991.3|993.5|993|994|993.5|991.8|991.3|1794
1661265300000|2022-08-23 14:35:00|993.6|993.1|991.3|990.8|993.8|993.3|991.2|990.7|1082
1661265600000|2022-08-23 14:40:00|991.2|990.7|991.9|991.4|992.2|991.7|991|990.5|1229
1661265900000|2022-08-23 14:45:00|991.8|991.3|992.2|991.7|992.3|991.8|991.1|990.6|609
1661266200000|2022-08-23 14:50:00|992.1|991.6|990.9|990.4|992.8|992.3|990.7|990.2|1216
1661266500000|2022-08-23 14:55:00|990.8|990.3|990.5|990|991.1|990.6|990.3|989.8|1307
1661266800000|2022-08-23 15:00:00|990.6|990.1|990|989.5|990.7|990.2|988.9|988.4|1897
1661267100000|2022-08-23 15:05:00|989.9|989.4|990.4|989.9|990.4|989.9|989.4|988.9|1919
1661267400000|2022-08-23 15:10:00|990.5|990|991.5|991|991.8|991.3|990.3|989.8|1317
1661267700000|2022-08-23 15:15:00|991.6|991.1|992.7|992.2|993.5|993|991.6|991.1|1158
1661268000000|2022-08-23 15:20:00|992.6|992.1|992.3|991.8|992.7|992.2|992.1|991.6|1025
1661268300000|2022-08-23 15:25:00|992.2|991.7|991.1|990.6|992.4|991.9|991.1|990.6|1230
1661268600000|2022-08-23 15:30:00|991.2|990.7|991.4|990.9|992.2|991.7|991.1|990.6|621
1661268900000|2022-08-23 15:35:00|991.5|991|991.8|991.3|992.1|991.6|991.5|991|509
1661269200000|2022-08-23 15:40:00|991.7|991.2|991.2|990.7|991.8|991.3|990.7|990.2|485
1661269500000|2022-08-23 15:45:00|991.3|990.8|991.5|991|991.7|991.2|991|990.5|386
1661269800000|2022-08-23 15:50:00|991.4|990.9|990.9|990.4|991.9|991.4|990.8|990.3|489
1661270100000|2022-08-23 15:55:00|990.8|990.3|990.5|990|990.9|990.4|990.1|989.6|579
1661270400000|2022-08-23 16:00:00|990.4|989.9|989.7|989.2|990.5|990|989.3|988.8|864
1661270700000|2022-08-23 16:05:00|989.6|989.1|990.6|990.1|990.6|990.1|989.4|988.9|753
1661271000000|2022-08-23 16:10:00|990.7|990.2|990.6|990.1|990.7|990.2|990.2|989.7|428
1661271300000|2022-08-23 16:15:00|990.5|990|990|989.5|990.6|990.1|989.8|989.3|491
1661271600000|2022-08-23 16:20:00|990.1|989.6|989.9|989.4|990.2|989.7|989.7|989.2|515
1661271900000|2022-08-23 16:25:00|990|989.5|990|989.5|990.6|990.1|989.9|989.4|304
1661272200000|2022-08-23 16:30:00|990.1|989.6|990.7|990.2|990.7|990.2|990.1|989.6|489
1661272500000|2022-08-23 16:35:00|990.8|990.3|991.9|991.4|991.9|991.4|990.8|990.3|453
1661272800000|2022-08-23 16:40:00|991.8|991.3|992|991.5|992.1|991.6|991.7|991.2|516
1661273100000|2022-08-23 16:45:00|992.1|991.6|991.8|991.3|992.1|991.6|991.7|991.2|341
1661273400000|2022-08-23 16:50:00|991.7|991.2|991.9|991.4|992.2|991.7|991.6|991.1|358
1661273700000|2022-08-23 16:55:00|991.8|991.3|992.1|991.6|992.4|991.9|991.8|991.3|204
1661274000000|2022-08-23 17:00:00|992|991.5|992.4|991.9|992.5|992|992|991.5|308
1661274300000|2022-08-23 17:05:00|992.2|991.7|991.8|991.3|992.2|991.7|991.5|991|212
1661274600000|2022-08-23 17:10:00|991.9|991.4|991.4|990.9|992|991.5|990.6|990.1|1374
1661274900000|2022-08-23 17:15:00|991.3|990.8|990.8|990.3|991.7|991.2|990.5|990|377
1661275200000|2022-08-23 17:20:00|990.7|990.2|990.5|990|991|990.5|990.5|990|232
1661275500000|2022-08-23 17:25:00|990.3|989.8|991.4|990.9|991.6|991.1|990.3|989.8|276
1661275800000|2022-08-23 17:30:00|991.5|991|991.8|991.3|992|991.5|991.5|991|422
1661276100000|2022-08-23 17:35:00|991.7|991.2|991.1|990.6|991.9|991.4|991.1|990.6|186
1661276400000|2022-08-23 17:40:00|991.2|990.7|991.1|990.6|991.3|990.8|990.9|990.4|239
1661276700000|2022-08-23 17:45:00|990.9|990.4|991.1|990.6|991.2|990.7|990.8|990.3|308
1661277000000|2022-08-23 17:50:00|991|990.5|990.4|989.9|991.1|990.6|990|989.5|280
1661277300000|2022-08-23 17:55:00|990.3|989.8|990|989.5|990.5|990|990|989.5|157
1661277600000|2022-08-23 18:00:00|989.9|989.4|989.8|989.3|990.1|989.6|989.6|989.1|350
1661277900000|2022-08-23 18:05:00|989.9|989.4|990.1|989.6|990.5|990|989.9|989.4|445
1661278200000|2022-08-23 18:10:00|990|989.5|990|989.5|990.1|989.6|989.5|989|662
1661278500000|2022-08-23 18:15:00|990.1|989.6|990.2|989.7|990.6|990.1|989.9|989.4|458
1661278800000|2022-08-23 18:20:00|990.3|989.8|990.5|990|990.6|990.1|990.2|989.7|463
1661279100000|2022-08-23 18:25:00|990.4|989.9|990.4|989.9|990.5|990|990.3|989.8|510
1661279400000|2022-08-23 18:30:00|990.5|990|989.8|989.3|990.5|990|989.7|989.2|1026
1661279700000|2022-08-23 18:35:00|989.7|989.2|989.8|989.3|990|989.5|989.6|989.1|882
1661280000000|2022-08-23 18:40:00|989.7|989.2|989.9|989.4|990.1|989.6|989.6|989.1|804
1661280300000|2022-08-23 18:45:00|989.8|989.3|989.7|989.2|989.8|989.3|989.2|988.7|662
1661280600000|2022-08-23 18:50:00|989.6|989.1|989.2|988.7|989.7|989.2|989.2|988.7|849
1661280900000|2022-08-23 18:55:00|989.1|988.6|989.6|989.1|989.7|989.2|989|988.5|799
1661281200000|2022-08-23 19:00:00|989.5|989|989.9|989.4|989.9|989.4|989.3|988.8|740
1661281500000|2022-08-23 19:05:00|990|989.5|990.2|989.7|990.2|989.7|989.7|989.2|614
1661281800000|2022-08-23 19:10:00|990.3|989.8|990.5|990|991|990.5|990.2|989.7|638
1661282100000|2022-08-23 19:15:00|990.6|990.1|991.3|990.8|991.4|990.9|990.4|989.9|860
1661282400000|2022-08-23 19:20:00|991.2|990.7|990.4|989.9|991.2|990.7|990.2|989.7|659
1661282700000|2022-08-23 19:25:00|990.3|989.8|990.2|989.7|990.5|990|990.1|989.6|792
1661283000000|2022-08-23 19:30:00|990.3|989.8|990.3|989.8|990.5|990|990|989.5|654
1661283300000|2022-08-23 19:35:00|990.2|989.7|990.2|989.7|990.4|989.9|990.1|989.6|940
1661283600000|2022-08-23 19:40:00|990.3|989.8|990.6|990.1|991|990.5|990.2|989.7|1132
1661283900000|2022-08-23 19:45:00|990.5|990|990.6|990.1|990.7|990.2|990.1|989.6|1157
1661284200000|2022-08-23 19:50:00|990.5|990|991|990.5|991.1|990.6|990.2|989.7|1187
1661284500000|2022-08-23 19:55:00|990.8|990.3|991.1|990.6|991.6|991.1|990.8|990.3|6166
1661284800000|2022-08-23 20:00:00|991.2|990.2|991.4|990.4|991.9|990.9|991.1|990.1|819
1661285100000|2022-08-23 20:05:00|991.5|990.5|991.5|990.5|991.6|990.6|991.4|990.4|95
1661285400000|2022-08-23 20:10:00|991.4|990.4|991.3|990.3|991.6|990.6|991.3|990.3|101
1661285700000|2022-08-23 20:15:00|991.4|990.4|991.5|990.5|991.6|990.6|991.3|990.3|86
1661286000000|2022-08-23 20:20:00|991.6|990.6|991.6|990.6|992.3|991.3|991.6|990.6|753
1661286300000|2022-08-23 20:25:00|991.7|990.7|992.6|991.6|992.7|991.7|991.6|990.6|262
1661286600000|2022-08-23 20:30:00|992.5|991.5|992.2|991.2|992.5|991.5|992|991|34
1661286900000|2022-08-23 20:35:00|992|991|991.6|990.6|992|991|991.6|990.6|27
1661287200000|2022-08-23 20:40:00|991.5|990.5|991.3|990.3|991.5|990.5|991.3|990.3|12
1661287500000|2022-08-23 20:45:00|991.4|990.4|991.3|990.3|991.4|990.4|991.3|990.3|8
1661287800000|2022-08-23 20:50:00|991.4|990.4|991.3|990.3|991.5|990.5|991.3|990.3|7
1661288100000|2022-08-23 20:55:00|991.1|990.1|992.3|991.3|992.3|991.3|991|990|70
1661288400000|2022-08-23 21:00:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|16
1661292000000|2022-08-23 22:00:00|992.5|990.5|992.9|990.9|993.1|991.1|992.3|990.3|0
1661292300000|2022-08-23 22:05:00|993|991|993.2|991.2|993.2|991.2|993|991|0
1661292600000|2022-08-23 22:10:00|993.3|991.3|993.1|991.1|993.4|991.4|993.1|991.1|0
1661292900000|2022-08-23 22:15:00|993.2|991.2|993.3|991.3|993.4|991.4|993.2|991.2|0
1661293200000|2022-08-23 22:20:00|993.2|991.2|993.2|991.2|993.4|991.4|993.2|991.2|0
1661293500000|2022-08-23 22:25:00|993.1|991.1|993.1|991.1|993.2|991.2|993.1|991.1|0
1661293800000|2022-08-23 22:30:00|993.2|991.2|992.8|990.8|993.3|991.3|992.8|990.8|0
1661294100000|2022-08-23 22:35:00|992.9|990.9|993|991|993.1|991.1|992.8|990.8|0
1661294400000|2022-08-23 22:40:00|992.9|990.9|993.2|991.2|993.2|991.2|992.9|990.9|0
1661294700000|2022-08-23 22:45:00|993.3|991.3|993.3|991.3|993.4|991.4|993.2|991.2|0
1661295000000|2022-08-23 22:50:00|993.4|991.4|993.3|991.3|993.4|991.4|993.2|991.2|0
1661295300000|2022-08-23 22:55:00|993.2|991.2|993.2|991.2|993.3|991.3|993.2|991.2|0
1661295600000|2022-08-23 23:00:00|993.3|991.3|993.4|991.4|993.5|991.5|993.2|991.2|0
1661295900000|2022-08-23 23:05:00|993.5|991.5|993.6|991.6|993.7|991.7|993.5|991.5|0
1661296200000|2022-08-23 23:10:00|993.5|991.5|993.5|991.5|993.5|991.5|993.4|991.4|0
1661296500000|2022-08-23 23:15:00|993.6|991.6|993.6|991.6|993.7|991.7|993.6|991.6|0
1661296800000|2022-08-23 23:20:00|993.5|991.5|993.7|991.7|993.7|991.7|993.5|991.5|0
1661297100000|2022-08-23 23:25:00|993.6|991.6|993.4|991.4|993.7|991.7|993.4|991.4|0
1661297400000|2022-08-23 23:30:00|993.3|991.3|993|991|993.3|991.3|992.8|990.8|0
1661297700000|2022-08-23 23:35:00|992.9|990.9|993.1|991.1|993.2|991.2|992.9|990.9|0
1661298000000|2022-08-23 23:40:00|993|991|993|991|993|991|992.8|990.8|0
1661298300000|2022-08-23 23:45:00|992.9|990.9|993|991|993|991|992.8|990.8|0
1661298600000|2022-08-23 23:50:00|993.1|991.1|992.5|990.5|993.1|991.1|992.5|990.5|0
1661298900000|2022-08-23 23:55:00|992.6|990.6|992.8|990.8|992.8|990.8|992.5|990.5|0
1661299200000|2022-08-24 00:00:00|989.9|988.9|991.1|990.1|991.4|990.4|989.9|988.9|47
1661299500000|2022-08-24 00:05:00|991|990|991.2|990.2|991.7|990.7|990.8|989.8|33
1661299800000|2022-08-24 00:10:00|991|990|991.4|990.4|991.4|990.4|991|990|9
1661300100000|2022-08-24 00:15:00|991.3|990.3|991.1|990.1|991.6|990.6|990.9|989.9|22
1661300400000|2022-08-24 00:20:00|991.2|990.2|990.8|989.8|991.2|990.2|990.8|989.8|19
1661300700000|2022-08-24 00:25:00|990.7|989.7|990.9|989.9|990.9|989.9|990.6|989.6|14
1661301000000|2022-08-24 00:30:00|991|990|991.4|990.4|991.7|990.7|991|990|41
1661301300000|2022-08-24 00:35:00|991|990|990.5|989.5|991|990|990.4|989.4|22
1661301600000|2022-08-24 00:40:00|990.4|989.4|990|989|990.5|989.5|989.8|988.8|70
1661301900000|2022-08-24 00:45:00|989.9|988.9|990.7|989.7|990.7|989.7|989.9|988.9|20
1661302200000|2022-08-24 00:50:00|990.4|989.4|990.7|989.7|990.7|989.7|990.4|989.4|6
1661302500000|2022-08-24 00:55:00|991|990|990.2|989.2|991|990|990.2|989.2|12
1661302800000|2022-08-24 01:00:00|990.4|989.4|990.3|989.3|990.4|989.4|990|989|22
1661303100000|2022-08-24 01:05:00|990.2|989.2|989.8|988.8|990.2|989.2|989.6|988.6|14
1661303400000|2022-08-24 01:10:00|989.9|988.9|990.4|989.4|990.4|989.4|989.9|988.9|14
1661303700000|2022-08-24 01:15:00|990.3|989.3|991.3|990.3|991.5|990.5|990.3|989.3|59
1661304000000|2022-08-24 01:20:00|990.9|989.9|990.5|989.5|990.9|989.9|990.5|989.5|22
1661304300000|2022-08-24 01:25:00|990.3|989.3|990|989|990.6|989.6|990|989|48
1661304600000|2022-08-24 01:30:00|989.6|988.6|989.8|988.8|990.4|989.4|989.3|988.3|49
1661304900000|2022-08-24 01:35:00|990|989|990|989|990.1|989.1|989.1|988.1|46
1661305200000|2022-08-24 01:40:00|989.3|988.3|988.6|987.6|989.3|988.3|988.4|987.4|32
1661305500000|2022-08-24 01:45:00|988.4|987.4|986.9|985.9|988.4|987.4|986.5|985.5|62
1661305800000|2022-08-24 01:50:00|986.8|985.8|985.8|984.8|986.9|985.9|985.3|984.3|86
1661306100000|2022-08-24 01:55:00|986.3|985.3|986.3|985.3|986.4|985.4|985.2|984.2|83
1661306400000|2022-08-24 02:00:00|986.1|985.1|986.5|985.5|986.5|985.5|986.1|985.1|12
1661306700000|2022-08-24 02:05:00|986.6|985.6|985.1|984.1|986.7|985.7|985.1|984.1|37
1661307000000|2022-08-24 02:10:00|985.2|984.2|985|984|985.4|984.4|984.8|983.8|26
1661307300000|2022-08-24 02:15:00|985.3|984.3|985.8|984.8|985.8|984.8|985|984|16
1661307600000|2022-08-24 02:20:00|985.7|984.7|985.6|984.6|985.9|984.9|985.1|984.1|44
1661307900000|2022-08-24 02:25:00|985.5|984.5|985.7|984.7|985.9|984.9|985.3|984.3|29
1661308200000|2022-08-24 02:30:00|985.2|984.2|985.1|984.1|985.2|984.2|984.7|983.7|21
1661308500000|2022-08-24 02:35:00|984.9|983.9|983.9|982.9|984.9|983.9|983.9|982.9|32
1661308800000|2022-08-24 02:40:00|983.8|982.8|982.7|981.7|983.8|982.8|982.6|981.6|86
1661309100000|2022-08-24 02:45:00|982.6|981.6|983.3|982.3|983.3|982.3|982.4|981.4|25
1661309400000|2022-08-24 02:50:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|10
1661309700000|2022-08-24 02:55:00|983|982|982.4|981.4|983|982|982.2|981.2|27
1661310000000|2022-08-24 03:00:00|982.6|981.6|982.7|981.7|982.7|981.7|982.1|981.1|103
1661310300000|2022-08-24 03:05:00|983.1|982.1|982.4|981.4|983.1|982.1|982.4|981.4|4
1661310600000|2022-08-24 03:10:00|982.2|981.2|982.1|981.1|982.2|981.2|982.1|981.1|9
1661310900000|2022-08-24 03:15:00|982.4|981.4|982.1|981.1|982.4|981.4|982.1|981.1|3
1661311200000|2022-08-24 03:20:00|982|981|982|981|982|981|982|981|1
1661311500000|2022-08-24 03:25:00|981.9|980.9|981.7|980.7|981.9|980.9|981.6|980.6|24
1661311800000|2022-08-24 03:30:00|982.1|981.1|982.3|981.3|982.3|981.3|982.1|981.1|4
1661312100000|2022-08-24 03:35:00|982.2|981.2|981.9|980.9|982.2|981.2|981.7|980.7|4
1661312400000|2022-08-24 03:40:00|982.1|981.1|982.2|981.2|982.2|981.2|982.1|981.1|5
1661312700000|2022-08-24 03:45:00|982|981|982|981|982|981|982|981|3
1661313000000|2022-08-24 03:50:00|982.1|981.1|982.7|981.7|982.7|981.7|982.1|981.1|8
1661313300000|2022-08-24 03:55:00|982.3|981.3|982.4|981.4|982.4|981.4|982.3|981.3|2
1661313600000|2022-08-24 04:00:00|982.3|981.3|981.8|980.8|982.3|981.3|981.7|980.7|7
1661313900000|2022-08-24 04:05:00|981.6|980.6|981.6|980.6|981.6|980.6|981.6|980.6|2
1661314200000|2022-08-24 04:10:00|981.3|980.3|981.1|980.1|981.3|980.3|981|980|6
1661314800000|2022-08-24 04:20:00|981.9|980.9|981.9|980.9|981.9|980.9|981.9|980.9|3
1661315100000|2022-08-24 04:25:00|982.3|981.3|982.3|981.3|982.3|981.3|982.3|981.3|1
1661315400000|2022-08-24 04:30:00|982.4|981.4|982.5|981.5|982.6|981.6|982.4|981.4|17
1661315700000|2022-08-24 04:35:00|982.2|981.2|982.6|981.6|982.6|981.6|982.2|981.2|53
1661316000000|2022-08-24 04:40:00|982.7|981.7|983|982|983|982|982.6|981.6|6
1661316300000|2022-08-24 04:45:00|983.6|982.6|983.4|982.4|983.6|982.6|983.4|982.4|3
1661316600000|2022-08-24 04:50:00|984.2|983.2|984.2|983.2|984.2|983.2|984.2|983.2|1
1661316900000|2022-08-24 04:55:00|984.8|983.8|984.7|983.7|984.8|983.8|984.7|983.7|2
1661317200000|2022-08-24 05:00:00|984.5|983.5|984.2|983.2|984.9|983.9|984.2|983.2|38
1661317500000|2022-08-24 05:05:00|984.4|983.4|984.3|983.3|984.8|983.8|984.3|983.3|29
1661317800000|2022-08-24 05:10:00|984.1|983.1|983.8|982.8|984.4|983.4|983.7|982.7|15
1661318100000|2022-08-24 05:15:00|983.9|982.9|984.2|983.2|984.6|983.6|983.8|982.8|24
1661318400000|2022-08-24 05:20:00|984|983|984.2|983.2|984.6|983.6|984|983|49
1661318700000|2022-08-24 05:25:00|984.1|983.1|985.1|984.1|985.2|984.2|984|983|28
1661319000000|2022-08-24 05:30:00|985|984|985.4|984.4|985.6|984.6|984.5|983.5|33
1661319300000|2022-08-24 05:35:00|985.5|984.5|985.7|984.7|985.8|984.8|985.5|984.5|14
1661319600000|2022-08-24 05:40:00|985.8|984.8|985.6|984.6|985.8|984.8|985.4|984.4|20
1661319900000|2022-08-24 05:45:00|985.2|984.2|985.7|984.7|985.8|984.8|985.2|984.2|40
1661320200000|2022-08-24 05:50:00|985.5|984.5|984.6|983.6|985.5|984.5|984.5|983.5|35
1661320500000|2022-08-24 05:55:00|984.7|983.7|984.2|983.2|984.7|983.7|984.2|983.2|32
1661320800000|2022-08-24 06:00:00|984.3|983.3|984.8|983.8|984.8|983.8|984|983|36
1661321100000|2022-08-24 06:05:00|984.9|983.9|984.5|983.5|985.2|984.2|984.5|983.5|37
1661321400000|2022-08-24 06:10:00|984.6|983.6|983.7|982.7|984.6|983.6|983.7|982.7|58
1661321700000|2022-08-24 06:15:00|983.8|982.8|984.1|983.1|984.2|983.2|983.5|982.5|47
1661322000000|2022-08-24 06:20:00|983.9|982.9|982.8|981.8|984.1|983.1|982.7|981.7|41
1661322300000|2022-08-24 06:25:00|982.7|981.7|982.4|981.4|983|982|982.4|981.4|99
1661322600000|2022-08-24 06:30:00|982.3|981.3|982.8|981.8|982.9|981.9|982.3|981.3|102
1661322900000|2022-08-24 06:35:00|983|982|984|983|984|983|982.9|981.9|74
1661323200000|2022-08-24 06:40:00|983.9|982.9|983.5|982.5|983.9|982.9|983.4|982.4|17
1661323500000|2022-08-24 06:45:00|983.4|982.4|983.3|982.3|983.5|982.5|983|982|29
1661323800000|2022-08-24 06:50:00|983.2|982.2|984|983|984|983|982.8|981.8|58
1661324100000|2022-08-24 06:55:00|983.9|982.9|984.3|983.3|984.3|983.3|983.8|982.8|60
1661324400000|2022-08-24 07:00:00|984.4|983.4|985.1|984.1|985.4|984.4|983.8|982.8|407
1661324700000|2022-08-24 07:05:00|985|984|984.1|983.1|985.1|984.1|984.1|983.1|118
1661325000000|2022-08-24 07:10:00|984.2|983.2|984.5|983.5|985.5|984.5|984|983|522
1661325300000|2022-08-24 07:15:00|984.4|983.4|983.7|982.7|984.5|983.5|983.6|982.6|84
1661325600000|2022-08-24 07:20:00|983.8|982.8|983.3|982.3|983.8|982.8|983|982|114
1661325900000|2022-08-24 07:25:00|983.2|982.2|982.5|981.5|983.3|982.3|982.2|981.2|133
1661326200000|2022-08-24 07:30:00|982.3|981.3|981.4|980.4|982.4|981.4|980.9|979.9|258
1661326500000|2022-08-24 07:35:00|981.3|980.3|982.1|981.1|982.1|981.1|981.2|980.2|160
1661326800000|2022-08-24 07:40:00|982.2|981.2|982.4|981.4|982.8|981.8|982.2|981.2|161
1661327100000|2022-08-24 07:45:00|982.5|981.5|982.8|981.8|983.2|982.2|982.2|981.2|121
1661327400000|2022-08-24 07:50:00|982.9|981.9|982.5|981.5|982.9|981.9|982.1|981.1|169
1661327700000|2022-08-24 07:55:00|982.6|981.6|982.5|981.5|982.6|981.6|982|981|198
1661328000000|2022-08-24 08:00:00|982.4|981.4|982.9|981.9|983|982|982.2|981.2|303
1661328300000|2022-08-24 08:05:00|982.8|981.8|983.3|982.3|983.5|982.5|982.6|981.6|361
1661328600000|2022-08-24 08:10:00|983.2|982.2|983.8|982.8|983.9|982.9|982.8|981.8|227
1661328900000|2022-08-24 08:15:00|983.7|982.7|983.8|982.8|983.8|982.8|983.2|982.2|338
1661329200000|2022-08-24 08:20:00|983.7|982.7|983.5|982.5|984|983|983.4|982.4|453
1661329500000|2022-08-24 08:25:00|983.6|982.6|983.3|982.3|983.6|982.6|983|982|443
1661329800000|2022-08-24 08:30:00|983.4|982.4|984.5|983.5|984.8|983.8|983.4|982.4|440
1661330100000|2022-08-24 08:35:00|984.7|983.7|984.2|983.2|985.1|984.1|984.2|983.2|243
1661330400000|2022-08-24 08:40:00|984.3|983.3|983.7|982.7|984.3|983.3|983.6|982.6|226
1661330700000|2022-08-24 08:45:00|983.8|982.8|984.3|983.3|984.3|983.3|983.7|982.7|108
1661331000000|2022-08-24 08:50:00|984.2|983.2|984|983|984.2|983.2|983.8|982.8|103
1661331300000|2022-08-24 08:55:00|984.1|983.1|984.2|983.2|984.2|983.2|983.7|982.7|122
1661331600000|2022-08-24 09:00:00|984.1|983.1|984.5|983.5|984.7|983.7|983.8|982.8|200
1661331900000|2022-08-24 09:05:00|984.6|983.6|984.5|983.5|984.6|983.6|983.8|982.8|113
1661332200000|2022-08-24 09:10:00|984.6|983.6|984.4|983.4|984.8|983.8|984.4|983.4|49
1661332500000|2022-08-24 09:15:00|984.3|983.3|984.2|983.2|984.4|983.4|983.9|982.9|123
1661332800000|2022-08-24 09:20:00|984.4|983.4|984.5|983.5|984.8|983.8|984.4|983.4|91
1661333100000|2022-08-24 09:25:00|984.4|983.4|984.6|983.6|984.7|983.7|984.4|983.4|163
1661333400000|2022-08-24 09:30:00|984.5|983.5|983.9|982.9|984.5|983.5|983.8|982.8|100
1661333700000|2022-08-24 09:35:00|983.7|982.7|983.6|982.6|983.8|982.8|983.4|982.4|33
1661334000000|2022-08-24 09:40:00|983.7|982.7|984.1|983.1|984.6|983.6|983.7|982.7|115
1661334300000|2022-08-24 09:45:00|984.2|983.2|983.8|982.8|984.2|983.2|983.6|982.6|56
1661334600000|2022-08-24 09:50:00|983.7|982.7|983.6|982.6|983.8|982.8|983.2|982.2|70
1661334900000|2022-08-24 09:55:00|983.5|982.5|983.2|982.2|983.5|982.5|983|982|124
1661335200000|2022-08-24 10:00:00|983.1|982.1|983.3|982.3|983.3|982.3|983|982|86
1661335500000|2022-08-24 10:05:00|983.1|982.1|983.5|982.5|983.5|982.5|982.9|981.9|117
1661335800000|2022-08-24 10:10:00|983.6|982.6|983.8|982.8|983.9|982.9|983.4|982.4|220
1661336100000|2022-08-24 10:15:00|983.7|982.7|983.5|982.5|983.7|982.7|983.3|982.3|129
1661336400000|2022-08-24 10:20:00|983.4|982.4|983.5|982.5|983.7|982.7|983.1|982.1|133
1661336700000|2022-08-24 10:25:00|983.4|982.4|983.3|982.3|983.4|982.4|982.8|981.8|266
1661337000000|2022-08-24 10:30:00|983.4|982.4|983.1|982.1|983.4|982.4|982.9|981.9|182
1661337300000|2022-08-24 10:35:00|983.2|982.2|983|982|983.4|982.4|982.9|981.9|87
1661337600000|2022-08-24 10:40:00|982.9|981.9|983|982|983.1|982.1|982.4|981.4|164
1661337900000|2022-08-24 10:45:00|983.1|982.1|982.5|981.5|983.1|982.1|982.5|981.5|125
1661338200000|2022-08-24 10:50:00|982.4|981.4|982|981|982.4|981.4|981.9|980.9|134
1661338500000|2022-08-24 10:55:00|981.9|980.9|982.1|981.1|982.1|981.1|981.8|980.8|89
1661338800000|2022-08-24 11:00:00|982.2|981.2|982.7|981.7|982.7|981.7|981.9|980.9|145
1661339100000|2022-08-24 11:05:00|982.8|981.8|983|982|983|982|982.7|981.7|54
1661339400000|2022-08-24 11:10:00|983.1|982.1|983.9|982.9|984|983|983|982|432
1661339700000|2022-08-24 11:15:00|984|983|983.8|982.8|984|983|983.5|982.5|62
1661340000000|2022-08-24 11:20:00|983.7|982.7|983.8|982.8|984.1|983.1|983.6|982.6|126
1661340300000|2022-08-24 11:25:00|983.7|982.7|983.8|982.8|983.8|982.8|983.5|982.5|169
1661340600000|2022-08-24 11:30:00|983.9|982.9|983.5|982.5|984.1|983.1|983.5|982.5|256
1661340900000|2022-08-24 11:35:00|983.6|982.6|983.9|982.9|984.1|983.1|983.5|982.5|125
1661341200000|2022-08-24 11:40:00|983.8|982.8|984.3|983.3|984.3|983.3|983.8|982.8|84
1661341500000|2022-08-24 11:45:00|984.4|983.4|984.7|983.7|984.8|983.8|984.1|983.1|49
1661341800000|2022-08-24 11:50:00|984.6|983.6|985.3|984.3|985.3|984.3|984.5|983.5|46
1661342100000|2022-08-24 11:55:00|985.4|984.4|985.3|984.3|985.4|984.4|985|984|86
1661342400000|2022-08-24 12:00:00|985.2|984.2|986.4|985.4|986.5|985.5|985.2|984.2|262
1661342700000|2022-08-24 12:05:00|986.3|985.3|985.2|984.2|986.3|985.3|985.1|984.1|143
1661343000000|2022-08-24 12:10:00|985.1|984.1|985.7|984.7|985.7|984.7|984.9|983.9|45
1661343300000|2022-08-24 12:15:00|985.8|984.8|985.6|984.6|986.2|985.2|985.5|984.5|61
1661343600000|2022-08-24 12:20:00|985.5|984.5|984.9|983.9|985.5|984.5|984.7|983.7|44
1661343900000|2022-08-24 12:25:00|985.2|984.2|985|984|985.2|984.2|984.7|983.7|73
1661344200000|2022-08-24 12:30:00|984.9|983.9|984.6|983.6|985.1|984.1|984.1|983.1|441
1661344500000|2022-08-24 12:35:00|984.5|983.5|983.9|982.9|984.5|983.5|983.6|982.6|417
1661344800000|2022-08-24 12:40:00|983.8|982.8|983.2|982.2|983.8|982.8|982.7|981.7|360
1661345100000|2022-08-24 12:45:00|983.1|982.1|984.2|983.2|984.6|983.6|982.6|981.6|286
1661345400000|2022-08-24 12:50:00|984.1|983.1|984.4|983.4|984.8|983.8|983.5|982.5|123
1661345700000|2022-08-24 12:55:00|984.5|983.5|984.3|983.3|985|984|984.3|983.3|101
1661346000000|2022-08-24 13:00:00|984.4|983.4|983.8|982.8|984.4|983.4|983.8|982.8|124
1661346300000|2022-08-24 13:05:00|983.7|982.7|984.3|983.3|984.5|983.5|983.4|982.4|317
1661346600000|2022-08-24 13:10:00|984.2|983.2|983.8|982.8|984.2|983.2|983.6|982.6|159
1661346900000|2022-08-24 13:15:00|983.7|982.7|983.6|982.6|983.9|982.9|983.5|982.5|57
1661347200000|2022-08-24 13:20:00|983.7|982.7|983.9|982.9|984.2|983.2|983.7|982.7|63
1661347500000|2022-08-24 13:25:00|984|983|983.5|982.5|984.1|983.1|983.5|982.5|121
1661347800000|2022-08-24 13:30:00|983.3|982.8|983.3|982.8|985|984.5|982.4|981.9|4738
1661348100000|2022-08-24 13:35:00|983.1|982.6|987.5|987|987.5|987|983.1|982.6|2382
1661348400000|2022-08-24 13:40:00|987.3|986.8|988.1|987.6|988.2|987.7|986.7|986.2|1720
1661348700000|2022-08-24 13:45:00|988.2|987.7|987.6|987.1|989|988.5|987.5|987|1516
1661349000000|2022-08-24 13:50:00|987.7|987.2|988.9|988.4|989.3|988.8|987.1|986.6|1123
1661349300000|2022-08-24 13:55:00|989|988.5|988.5|988|989|988.5|988.1|987.6|1009
1661349600000|2022-08-24 14:00:00|988.6|988.1|988.5|988|989.8|989.3|988.5|988|1622
1661349900000|2022-08-24 14:05:00|988.6|988.1|990|989.5|990|989.5|988.3|987.8|858
1661350200000|2022-08-24 14:10:00|989.8|989.3|991|990.5|991.8|991.3|989.8|989.3|1972
1661350500000|2022-08-24 14:15:00|991.1|990.6|992.7|992.2|992.9|992.4|990.7|990.2|1832
1661350800000|2022-08-24 14:20:00|992.8|992.3|992.2|991.7|993.6|993.1|991.8|991.3|3539
1661351100000|2022-08-24 14:25:00|992.3|991.8|991.9|991.4|992.8|992.3|991.9|991.4|983
1661351400000|2022-08-24 14:30:00|992|991.5|992.6|992.1|992.9|992.4|991.7|991.2|1267
1661351700000|2022-08-24 14:35:00|992.7|992.2|992.9|992.4|993.4|992.9|992.5|992|1466
1661352000000|2022-08-24 14:40:00|992.8|992.3|991.9|991.4|992.9|992.4|991.8|991.3|1340
1661352300000|2022-08-24 14:45:00|992|991.5|993.6|993.1|993.6|993.1|991.9|991.4|993
1661352600000|2022-08-24 14:50:00|993.7|993.2|994.6|994.1|995.2|994.7|993.6|993.1|1307
1661352900000|2022-08-24 14:55:00|994.5|994|994|993.5|994.8|994.3|993.9|993.4|1515
1661353200000|2022-08-24 15:00:00|994.1|993.6|993.8|993.3|994.7|994.2|993.5|993|1927
1661353500000|2022-08-24 15:05:00|993.9|993.4|994.5|994|994.8|994.3|993.8|993.3|952
1661353800000|2022-08-24 15:10:00|994.6|994.1|995.5|995|995.5|995|994.3|993.8|1016
1661354100000|2022-08-24 15:15:00|995.6|995.1|995.5|995|996.7|996.2|995.5|995|1540
1661354400000|2022-08-24 15:20:00|995.6|995.1|995.5|995|996.1|995.6|995.2|994.7|926
1661354700000|2022-08-24 15:25:00|995.4|994.9|995.3|994.8|995.6|995.1|994.7|994.2|984
1661355000000|2022-08-24 15:30:00|995.2|994.7|995.7|995.2|996.2|995.7|995.2|994.7|1376
1661355300000|2022-08-24 15:35:00|995.6|995.1|996.1|995.6|996.3|995.8|995.5|995|679
1661355600000|2022-08-24 15:40:00|996|995.5|996|995.5|996.1|995.6|995.5|995|725
1661355900000|2022-08-24 15:45:00|996.1|995.6|995.4|994.9|996.2|995.7|994.7|994.2|1103
1661356200000|2022-08-24 15:50:00|995.3|994.8|995.4|994.9|995.5|995|995|994.5|468
1661356500000|2022-08-24 15:55:00|995.5|995|994.7|994.2|995.6|995.1|994.6|994.1|611
1661356800000|2022-08-24 16:00:00|994.6|994.1|995|994.5|995.4|994.9|994.6|994.1|818
1661357100000|2022-08-24 16:05:00|995.1|994.6|995|994.5|995.1|994.6|994.6|994.1|402
1661357400000|2022-08-24 16:10:00|994.9|994.4|994.8|994.3|995.5|995|994.8|994.3|514
1661357700000|2022-08-24 16:15:00|994.6|994.1|994.1|993.6|995|994.5|994.1|993.6|533
1661358000000|2022-08-24 16:20:00|994|993.5|993.6|993.1|994|993.5|993.6|993.1|433
1661358300000|2022-08-24 16:25:00|993.7|993.2|993.1|992.6|993.9|993.4|993.1|992.6|273
1661358600000|2022-08-24 16:30:00|993.2|992.7|993.1|992.6|993.3|992.8|992.9|992.4|440
1661358900000|2022-08-24 16:35:00|993|992.5|992.1|991.6|993|992.5|992|991.5|495
1661359200000|2022-08-24 16:40:00|992.2|991.7|991.5|991|992.7|992.2|991.2|990.7|981
1661359500000|2022-08-24 16:45:00|991.4|990.9|991.4|990.9|991.8|991.3|991.2|990.7|717
1661359800000|2022-08-24 16:50:00|991.3|990.8|991.5|991|991.5|991|990.7|990.2|419
1661360100000|2022-08-24 16:55:00|991.6|991.1|992.1|991.6|992.2|991.7|991.4|990.9|690
1661360400000|2022-08-24 17:00:00|992|991.5|991.8|991.3|992.2|991.7|991.6|991.1|611
1661360700000|2022-08-24 17:05:00|991.9|991.4|992.6|992.1|992.6|992.1|991.6|991.1|521
1661361000000|2022-08-24 17:10:00|992.5|992|992.3|991.8|992.5|992|992.1|991.6|569
1661361300000|2022-08-24 17:15:00|992.4|991.9|992|991.5|992.6|992.1|992|991.5|451
1661361600000|2022-08-24 17:20:00|991.9|991.4|991.7|991.2|992|991.5|991.5|991|425
1661361900000|2022-08-24 17:25:00|991.6|991.1|991.3|990.8|991.8|991.3|991.1|990.6|474
1661362200000|2022-08-24 17:30:00|991.2|990.7|991.4|990.9|991.6|991.1|990.9|990.4|248
1661362500000|2022-08-24 17:35:00|991.5|991|991.4|990.9|991.5|991|991|990.5|291
1661362800000|2022-08-24 17:40:00|991.3|990.8|991.6|991.1|991.7|991.2|991|990.5|276
1661363100000|2022-08-24 17:45:00|991.5|991|991.6|991.1|991.9|991.4|991.4|990.9|387
1661363400000|2022-08-24 17:50:00|991.7|991.2|991.6|991.1|992.1|991.6|991.6|991.1|466
1661363700000|2022-08-24 17:55:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|540
1661364000000|2022-08-24 18:00:00|991.7|991.2|991.4|990.9|991.9|991.4|991.4|990.9|408
1661364300000|2022-08-24 18:05:00|991.3|990.8|991.7|991.2|991.7|991.2|991.1|990.6|276
1661364600000|2022-08-24 18:10:00|991.6|991.1|991.5|991|991.6|991.1|991.4|990.9|266
1661364900000|2022-08-24 18:15:00|991.4|990.9|991.5|991|991.7|991.2|991.3|990.8|280
1661365200000|2022-08-24 18:20:00|991.6|991.1|991.7|991.2|991.8|991.3|991.2|990.7|451
1661365500000|2022-08-24 18:25:00|991.6|991.1|991.4|990.9|991.8|991.3|991.4|990.9|223
1661365800000|2022-08-24 18:30:00|991.5|991|990.9|990.4|991.5|991|990.8|990.3|302
1661366100000|2022-08-24 18:35:00|990.8|990.3|991.2|990.7|991.2|990.7|990.8|990.3|347
1661366400000|2022-08-24 18:40:00|991.3|990.8|991.2|990.7|991.4|990.9|991.1|990.6|410
1661366700000|2022-08-24 18:45:00|991.1|990.6|990.8|990.3|991.1|990.6|990.6|990.1|303
1661367000000|2022-08-24 18:50:00|990.7|990.2|990.9|990.4|991|990.5|990.6|990.1|394
1661367300000|2022-08-24 18:55:00|991|990.5|991.4|990.9|991.5|991|990.8|990.3|366
1661367600000|2022-08-24 19:00:00|991.3|990.8|991.4|990.9|991.5|991|991.2|990.7|536
1661367900000|2022-08-24 19:05:00|991.5|991|992|991.5|992.1|991.6|991.5|991|457
1661368200000|2022-08-24 19:10:00|991.9|991.4|992.6|992.1|992.7|992.2|991.9|991.4|425
1661368500000|2022-08-24 19:15:00|992.5|992|992.9|992.4|993.2|992.7|992.5|992|451
1661368800000|2022-08-24 19:20:00|992.8|992.3|992.4|991.9|992.8|992.3|992.4|991.9|311
1661369100000|2022-08-24 19:25:00|992.3|991.8|992.1|991.6|992.5|992|992|991.5|571
1661369400000|2022-08-24 19:30:00|992.2|991.7|992.1|991.6|992.3|991.8|991.9|991.4|602
1661369700000|2022-08-24 19:35:00|992|991.5|992.6|992.1|992.7|992.2|992|991.5|490
1661370000000|2022-08-24 19:40:00|992.7|992.2|992.7|992.2|992.7|992.2|992.5|992|581
1661370300000|2022-08-24 19:45:00|992.6|992.1|992.3|991.8|992.6|992.1|992.1|991.6|733
1661370600000|2022-08-24 19:50:00|992.4|991.9|992.2|991.7|992.5|992|992.1|991.6|1323
1661370900000|2022-08-24 19:55:00|992.3|991.8|991.7|991.2|992.4|991.9|991.5|991|4517
1661371200000|2022-08-24 20:00:00|991.6|990.7|991.9|990.9|992.1|991.1|991.3|990.3|717
1661371500000|2022-08-24 20:05:00|991.8|990.8|991.9|990.9|991.9|990.9|991.5|990.5|177
1661371800000|2022-08-24 20:10:00|991.8|990.8|991.6|990.6|991.9|990.9|991.6|990.6|36
1661372100000|2022-08-24 20:15:00|991.7|990.7|991.8|990.8|991.8|990.8|991.7|990.7|6
1661372400000|2022-08-24 20:20:00|991.7|990.7|991.5|990.5|991.9|990.9|991.4|990.4|183
1661372700000|2022-08-24 20:25:00|991.6|990.6|991.5|990.5|991.7|990.7|991.5|990.5|22
1661373000000|2022-08-24 20:30:00|991.6|990.6|991.7|990.7|991.7|990.7|991.6|990.6|28
1661373600000|2022-08-24 20:40:00|991.6|990.6|991.7|990.7|991.7|990.7|991.6|990.6|2
1661373900000|2022-08-24 20:45:00|991.6|990.6|992|991|992|991|991.6|990.6|19
1661374200000|2022-08-24 20:50:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1661374500000|2022-08-24 20:55:00|992|991|991.6|990.6|992|991|991.6|990.6|72
1661378400000|2022-08-24 22:00:00|991.9|989.9|992.1|990.1|992.1|990.1|991.8|989.8|0
1661378700000|2022-08-24 22:05:00|992|990|992.4|990.4|992.4|990.4|992|990|0
1661379000000|2022-08-24 22:10:00|992.2|990.2|992.1|990.1|992.3|990.3|992.1|990.1|0
1661379300000|2022-08-24 22:15:00|992|990|991.9|989.9|992|990|991.9|989.9|0
1661379600000|2022-08-24 22:20:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|0
1661379900000|2022-08-24 22:25:00|991.9|989.9|992.1|990.1|992.1|990.1|991.9|989.9|0
1661380200000|2022-08-24 22:30:00|991.9|989.9|991.9|989.9|992|990|991.8|989.8|0
1661380500000|2022-08-24 22:35:00|991.8|989.8|991.9|989.9|991.9|989.9|991.7|989.7|0
1661380800000|2022-08-24 22:40:00|991.8|989.8|991.7|989.7|991.9|989.9|991.7|989.7|0
1661381100000|2022-08-24 22:45:00|991.6|989.6|991.6|989.6|991.8|989.8|991.6|989.6|0
1661381400000|2022-08-24 22:50:00|991.7|989.7|991.6|989.6|991.7|989.7|991.5|989.5|0
1661381700000|2022-08-24 22:55:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|0
1661382000000|2022-08-24 23:00:00|991.7|989.7|992|990|992.1|990.1|991.7|989.7|0
1661382300000|2022-08-24 23:05:00|991.9|989.9|991.6|989.6|991.9|989.9|991.6|989.6|0
1661382600000|2022-08-24 23:10:00|991.7|989.7|991.6|989.6|991.7|989.7|991.5|989.5|0
1661383200000|2022-08-24 23:20:00|991.7|989.7|991.7|989.7|991.9|989.9|991.6|989.6|0
1661383500000|2022-08-24 23:25:00|991.6|989.6|991.8|989.8|991.8|989.8|991.6|989.6|0
1661383800000|2022-08-24 23:30:00|991.7|989.7|991.4|989.4|991.7|989.7|991.3|989.3|0
1661384100000|2022-08-24 23:35:00|991.3|989.3|991.4|989.4|991.5|989.5|991.3|989.3|0
1661384400000|2022-08-24 23:40:00|991.5|989.5|991.4|989.4|991.5|989.5|991.4|989.4|0
1661384700000|2022-08-24 23:45:00|991.5|989.5|990.9|988.9|991.5|989.5|990.9|988.9|0
1661385000000|2022-08-24 23:50:00|991|989|991|989|991|989|990.9|988.9|0
1661385300000|2022-08-24 23:55:00|990.9|988.9|991.1|989.1|991.2|989.2|990.9|988.9|0
1661385600000|2022-08-25 00:00:00|991.2|989.2|990.3|989.3|991.7|990.7|990.3|989.2|2
1661385900000|2022-08-25 00:05:00|990.1|989.1|990.8|989.8|990.9|989.9|990|989|48
1661386200000|2022-08-25 00:10:00|990.7|989.7|990.7|989.7|991|990|990.6|989.6|17
1661386500000|2022-08-25 00:15:00|990.8|989.8|990.8|989.8|991|990|990.6|989.6|15
1661386800000|2022-08-25 00:20:00|991|990|991.4|990.4|991.6|990.6|991|990|76
1661387100000|2022-08-25 00:25:00|991.5|990.5|991.4|990.4|991.5|990.5|991.3|990.3|12
1661387400000|2022-08-25 00:30:00|991.3|990.3|992.3|991.3|992.4|991.4|991.3|990.3|13
1661387700000|2022-08-25 00:35:00|992.4|991.4|992.6|991.6|992.9|991.9|992|991|58
1661388300000|2022-08-25 00:45:00|992.7|991.7|992.9|991.9|993.5|992.5|992.7|991.7|100
1661388600000|2022-08-25 00:50:00|992.7|991.7|993.3|992.3|993.7|992.7|992.7|991.7|42
1661388900000|2022-08-25 00:55:00|993.5|992.5|993.4|992.4|993.5|992.5|993.3|992.3|11
1661389200000|2022-08-25 01:00:00|993.3|992.3|992.8|991.8|993.3|992.3|992.8|991.8|56
1661389500000|2022-08-25 01:05:00|993|992|992.9|991.9|993|992|992.7|991.7|13
1661389800000|2022-08-25 01:10:00|993.3|992.3|993.3|992.3|993.5|992.5|993.1|992.1|37
1661390100000|2022-08-25 01:15:00|993.4|992.4|994.5|993.5|994.6|993.6|993.4|992.4|70
1661390400000|2022-08-25 01:20:00|994.4|993.4|993.7|992.7|994.4|993.4|993.6|992.6|22
1661390700000|2022-08-25 01:25:00|994.3|993.3|994.4|993.4|994.9|993.9|994.2|993.2|120
1661391000000|2022-08-25 01:30:00|994.3|993.3|993.2|992.2|994.6|993.6|993.2|992.2|109
1661391300000|2022-08-25 01:35:00|993.3|992.3|994.2|993.2|994.4|993.4|993|992|73
1661391600000|2022-08-25 01:40:00|994.3|993.3|993.7|992.7|994.3|993.3|993.7|992.7|70
1661391900000|2022-08-25 01:45:00|993.9|992.9|994.6|993.6|994.6|993.6|993.9|992.9|90
1661392200000|2022-08-25 01:50:00|994.7|993.7|994.5|993.5|995.1|994.1|994.5|993.5|39
1661392500000|2022-08-25 01:55:00|994.4|993.4|994.1|993.1|994.4|993.4|994.1|993.1|18
1661392800000|2022-08-25 02:00:00|993.8|992.8|992.9|991.9|993.8|992.8|992.9|991.9|16
1661393100000|2022-08-25 02:05:00|993|992|993.1|992.1|993.3|992.3|992.8|991.8|46
1661393400000|2022-08-25 02:10:00|992.9|991.9|992.9|991.9|993.4|992.4|992.7|991.7|26
1661393700000|2022-08-25 02:15:00|992.6|991.6|992.5|991.5|992.7|991.7|992.4|991.4|12
1661394000000|2022-08-25 02:20:00|992.3|991.3|993.1|992.1|993.1|992.1|991.9|990.9|48
1661394300000|2022-08-25 02:25:00|993.2|992.2|993.5|992.5|993.5|992.5|993.1|992.1|22
1661394600000|2022-08-25 02:30:00|993.6|992.6|993.5|992.5|993.7|992.7|993.2|992.2|53
1661394900000|2022-08-25 02:35:00|993.4|992.4|993|992|993.4|992.4|993|992|8
1661395200000|2022-08-25 02:40:00|993.2|992.2|993.1|992.1|993.3|992.3|993|992|5
1661395500000|2022-08-25 02:45:00|992.9|991.9|993.1|992.1|993.1|992.1|992.5|991.5|9
1661395800000|2022-08-25 02:50:00|993.2|992.2|993.2|992.2|993.3|992.3|993|992|10
1661396100000|2022-08-25 02:55:00|993.3|992.3|993.4|992.4|993.4|992.4|993.2|992.2|6
1661396400000|2022-08-25 03:00:00|993.5|992.5|993.1|992.1|993.5|992.5|993.1|992.1|17
1661396700000|2022-08-25 03:05:00|992.9|991.9|993.8|992.8|993.8|992.8|992.9|991.9|16
1661397000000|2022-08-25 03:10:00|993.7|992.7|993.7|992.7|993.7|992.7|993.4|992.4|11
1661397300000|2022-08-25 03:15:00|993.6|992.6|993.8|992.8|993.9|992.9|993.6|992.6|8
1661397600000|2022-08-25 03:20:00|993.6|992.6|993.4|992.4|993.8|992.8|993.4|992.4|7
1661397900000|2022-08-25 03:25:00|993.5|992.5|993.4|992.4|993.6|992.6|993.4|992.4|7
1661398200000|2022-08-25 03:30:00|993.2|992.2|992.7|991.7|993.2|992.2|992.7|991.7|28
1661398500000|2022-08-25 03:35:00|992.6|991.6|993.1|992.1|993.1|992.1|992.5|991.5|29
1661398800000|2022-08-25 03:40:00|993|992|993|992|993|992|992.8|991.8|16
1661399100000|2022-08-25 03:45:00|993.2|992.2|993|992|993.3|992.3|992.9|991.9|32
1661399400000|2022-08-25 03:50:00|992.9|991.9|993.4|992.4|993.4|992.4|992.9|991.9|14
1661399700000|2022-08-25 03:55:00|993.5|992.5|993.4|992.4|993.5|992.5|993.2|992.2|9
1661400000000|2022-08-25 04:00:00|993.3|992.3|993.3|992.3|993.3|992.3|993.1|992.1|14
1661400300000|2022-08-25 04:05:00|993.2|992.2|993.3|992.3|993.3|992.3|993.2|992.2|9
1661400600000|2022-08-25 04:10:00|993.2|992.2|993.1|992.1|993.4|992.4|993|992|10
1661400900000|2022-08-25 04:15:00|993.2|992.2|992.8|991.8|993.2|992.2|992.8|991.8|30
1661401200000|2022-08-25 04:20:00|992.9|991.9|992.9|991.9|993.1|992.1|992.9|991.9|8
1661401500000|2022-08-25 04:25:00|993|992|993.1|992.1|993.1|992.1|993|992|3
1661401800000|2022-08-25 04:30:00|993.3|992.3|993.9|992.9|994|993|993.3|992.3|35
1661402100000|2022-08-25 04:35:00|||||||||2
1661402400000|2022-08-25 04:40:00|993.7|992.7|993.6|992.6|993.9|992.9|993.6|992.6|4
1661402700000|2022-08-25 04:45:00|993.7|992.7|993.9|992.9|993.9|992.9|993.6|992.6|12
1661403000000|2022-08-25 04:50:00|994.1|993.1|994.5|993.5|994.5|993.5|994.1|993.1|5
1661403300000|2022-08-25 04:55:00|994.6|993.6|994.7|993.7|994.7|993.7|994.6|993.6|2
1661403600000|2022-08-25 05:00:00|995|994|996.7|995.7|998.2|997.2|995|994|357
1661403900000|2022-08-25 05:05:00|997.1|996.1|996.7|995.7|999.4|998.4|996.5|995.5|623
1661404200000|2022-08-25 05:10:00|996.6|995.6|996.1|995.1|997.1|996.1|996.1|995.1|189
1661404500000|2022-08-25 05:15:00|996|995|996.2|995.2|996.6|995.6|995.8|994.8|44
1661404800000|2022-08-25 05:20:00|996.1|995.1|995.3|994.3|996.4|995.4|995.3|994.3|61
1661405100000|2022-08-25 05:25:00|995.5|994.5|995.4|994.4|995.7|994.7|995.1|994.1|39
1661405400000|2022-08-25 05:30:00|995.3|994.3|995.7|994.7|995.7|994.7|995|994|41
1661405700000|2022-08-25 05:35:00|995.6|994.6|995.3|994.3|995.9|994.9|995|994|111
1661406000000|2022-08-25 05:40:00|995.5|994.5|995.4|994.4|995.5|994.5|995.3|994.3|19
1661406300000|2022-08-25 05:45:00|995.5|994.5|995.5|994.5|996.1|995.1|995.5|994.5|42
1661406600000|2022-08-25 05:50:00|995.3|994.3|994.9|993.9|995.3|994.3|994.9|993.9|9
1661406900000|2022-08-25 05:55:00|995|994|994.6|993.6|995|994|994.6|993.6|14
1661407200000|2022-08-25 06:00:00|994.3|993.3|994.9|993.9|994.9|993.9|994.2|993.2|42
1661407500000|2022-08-25 06:05:00|995.2|994.2|994.7|993.7|995.2|994.2|994.6|993.6|57
1661407800000|2022-08-25 06:10:00|995.1|994.1|996.2|995.2|996.2|995.2|995.1|994.1|89
1661408100000|2022-08-25 06:15:00|996.3|995.3|999.6|998.6|1000.1|999.1|996.3|995.3|405
1661408400000|2022-08-25 06:20:00|999.4|998.4|999|998|1000.2|999.2|999|998|86
1661408700000|2022-08-25 06:25:00|999.3|998.3|1000.1|999.1|1000.5|999.5|999.3|998.3|218
1661409000000|2022-08-25 06:30:00|1000.2|999.2|1002.5|1001.5|1002.5|1001.5|1000.2|999.2|323
1661409300000|2022-08-25 06:35:00|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|1001.6|1000.6|108
1661409600000|2022-08-25 06:40:00|1002.8|1001.8|1003.1|1002.1|1003.3|1002.3|1001.7|1000.7|190
1661409900000|2022-08-25 06:45:00|1003.4|1002.4|1003.6|1002.6|1004.9|1003.9|1003.3|1002.3|468
1661410200000|2022-08-25 06:50:00|1003.7|1002.7|1003.6|1002.6|1004.4|1003.4|1003.4|1002.4|269
1661410500000|2022-08-25 06:55:00|1003.5|1002.5|1003.5|1002.5|1003.9|1002.9|1003.1|1002.1|284
1661410800000|2022-08-25 07:00:00|1003.6|1002.6|1004.1|1003.1|1004.9|1003.9|1003.3|1002.3|438
1661411100000|2022-08-25 07:05:00|1004.3|1003.3|1003.8|1002.8|1004.8|1003.8|1003.5|1002.5|177
1661411400000|2022-08-25 07:10:00|1003.9|1002.9|1004.1|1003.1|1004.1|1003.1|1003.5|1002.5|245
1661411700000|2022-08-25 07:15:00|1003.9|1002.9|1004.9|1003.9|1004.9|1003.9|1003.8|1002.8|343
1661412000000|2022-08-25 07:20:00|1005|1004|1005.9|1004.9|1006|1005|1004.8|1003.8|398
1661412300000|2022-08-25 07:25:00|1006|1005|1006.3|1005.3|1006.5|1005.5|1005.1|1004.1|751
1661412600000|2022-08-25 07:30:00|1006.2|1005.2|1005.7|1004.7|1006.3|1005.3|1005.3|1004.3|181
1661412900000|2022-08-25 07:35:00|1006|1005|1005.8|1004.8|1006.8|1005.8|1005.8|1004.8|200
1661413200000|2022-08-25 07:40:00|1005.7|1004.7|1005.9|1004.9|1006.2|1005.2|1005.3|1004.3|140
1661413500000|2022-08-25 07:45:00|1005.8|1004.8|1005.3|1004.3|1006.1|1005.1|1005.2|1004.2|172
1661413800000|2022-08-25 07:50:00|1005.5|1004.5|1005.6|1004.6|1006|1005|1005.5|1004.5|286
1661414100000|2022-08-25 07:55:00|1005.7|1004.7|1005.9|1004.9|1006.2|1005.2|1005.6|1004.6|665
1661414400000|2022-08-25 08:00:00|1005.8|1004.8|1005.6|1004.6|1006.5|1005.5|1005.4|1004.4|279
1661414700000|2022-08-25 08:05:00|1005.5|1004.5|1005.5|1004.5|1005.9|1004.9|1005.5|1004.5|320
1661415000000|2022-08-25 08:10:00|1005.6|1004.6|1005.9|1004.9|1006.1|1005.1|1005.4|1004.4|200
1661415300000|2022-08-25 08:15:00|1005.8|1004.8|1005.5|1004.5|1005.8|1004.8|1004.7|1003.7|494
1661415600000|2022-08-25 08:20:00|1005.6|1004.6|1005.1|1004.1|1005.8|1004.8|1005|1004|293
1661415900000|2022-08-25 08:25:00|1005.2|1004.2|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|179
1661416200000|2022-08-25 08:30:00|1005|1004|1005.6|1004.6|1005.6|1004.6|1004.7|1003.7|52
1661416500000|2022-08-25 08:35:00|1005.5|1004.5|1005.4|1004.4|1005.7|1004.7|1005.3|1004.3|57
1661416800000|2022-08-25 08:40:00|1005.5|1004.5|1005.8|1004.8|1005.8|1004.8|1005.5|1004.5|48
1661417100000|2022-08-25 08:45:00|1005.9|1004.9|1005.8|1004.8|1006|1005|1005.7|1004.7|119
1661417400000|2022-08-25 08:50:00|1005.7|1004.7|1005.4|1004.4|1005.7|1004.7|1005.2|1004.2|58
1661417700000|2022-08-25 08:55:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.2|1004.2|30
1661418000000|2022-08-25 09:00:00|1005.4|1004.4|1004.9|1003.9|1005.5|1004.5|1004.9|1003.9|101
1661418300000|2022-08-25 09:05:00|1004.8|1003.8|1004.9|1003.9|1005.1|1004.1|1004.7|1003.7|84
1661418600000|2022-08-25 09:10:00|1004.8|1003.8|1005|1004|1005|1004|1004.5|1003.5|55
1661418900000|2022-08-25 09:15:00|1004.8|1003.8|1004.2|1003.2|1005.1|1004.1|1004.1|1003.1|415
1661419200000|2022-08-25 09:20:00|1004.3|1003.3|1003.4|1002.4|1004.3|1003.3|1003.4|1002.4|163
1661419500000|2022-08-25 09:25:00|1003.3|1002.3|1002.6|1001.6|1003.3|1002.3|1002.6|1001.6|337
1661419800000|2022-08-25 09:30:00|1002.4|1001.4|1002.5|1001.5|1002.8|1001.8|1001.5|1000.5|289
1661420100000|2022-08-25 09:35:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1001.8|1000.8|127
1661420400000|2022-08-25 09:40:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.7|1000.7|252
1661420700000|2022-08-25 09:45:00|1002|1001|1001.5|1000.5|1002.1|1001.1|1001.4|1000.4|92
1661421000000|2022-08-25 09:50:00|1001.4|1000.4|1002.1|1001.1|1002.3|1001.3|1001.4|1000.4|146
1661421300000|2022-08-25 09:55:00|1002.2|1001.2|1001.8|1000.8|1002.2|1001.2|1001.5|1000.5|63
1661421600000|2022-08-25 10:00:00|1001.5|1000.5|1001.7|1000.7|1002.3|1001.3|1001.4|1000.4|51
1661421900000|2022-08-25 10:05:00|1001.8|1000.8|1001.6|1000.6|1001.9|1000.9|1001.4|1000.4|60
1661422200000|2022-08-25 10:10:00|1001.4|1000.4|1001.9|1000.9|1002|1001|1001|1000|102
1661422500000|2022-08-25 10:15:00|1002|1001|1001.6|1000.6|1002.1|1001.1|1001.5|1000.5|98
1661422800000|2022-08-25 10:20:00|1001.7|1000.7|1002.5|1001.5|1002.5|1001.5|1001.6|1000.6|45
1661423100000|2022-08-25 10:25:00|1002.6|1001.6|1002.4|1001.4|1002.6|1001.6|1002.3|1001.3|33
1661423400000|2022-08-25 10:30:00|1002.2|1001.2|1002.4|1001.4|1002.6|1001.6|1002.2|1001.2|61
1661423700000|2022-08-25 10:35:00|1002.3|1001.3|1002|1001|1002.3|1001.3|1001.8|1000.8|41
1661424000000|2022-08-25 10:40:00|1002.1|1001.1|1002.4|1001.4|1002.5|1001.5|1001.9|1000.9|24
1661424300000|2022-08-25 10:45:00|1002.5|1001.5|1002.1|1001.1|1002.5|1001.5|1001.9|1000.9|40
1661424600000|2022-08-25 10:50:00|1002|1001|1002.3|1001.3|1002.4|1001.4|1001.9|1000.9|71
1661424900000|2022-08-25 10:55:00|1002.4|1001.4|1002.1|1001.1|1002.6|1001.6|1002.1|1001.1|92
1661425200000|2022-08-25 11:00:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1001.6|1000.6|520
1661425500000|2022-08-25 11:05:00|1002.4|1001.4|1002.8|1001.8|1002.8|1001.8|1002.4|1001.4|43
1661425800000|2022-08-25 11:10:00|1002.6|1001.6|1004|1003|1004.1|1003.1|1002.6|1001.6|612
1661426100000|2022-08-25 11:15:00|1004.1|1003.1|1003.3|1002.3|1004.3|1003.3|1003|1002|356
1661426400000|2022-08-25 11:20:00|1003.2|1002.2|1003|1002|1003.3|1002.3|1002.8|1001.8|154
1661426700000|2022-08-25 11:25:00|1003.1|1002.1|1003.5|1002.5|1003.5|1002.5|1003.1|1002.1|180
1661427000000|2022-08-25 11:30:00|1003.4|1002.4|1003|1002|1003.4|1002.4|1002.7|1001.7|134
1661427300000|2022-08-25 11:35:00|1002.9|1001.9|1003.1|1002.1|1003.1|1002.1|1002.8|1001.8|78
1661427600000|2022-08-25 11:40:00|1003|1002|1002.8|1001.8|1003.4|1002.4|1002.8|1001.8|106
1661427900000|2022-08-25 11:45:00|1002.7|1001.7|1003.1|1002.1|1003.1|1002.1|1002.7|1001.7|35
1661428200000|2022-08-25 11:50:00|1002.9|1001.9|1002.6|1001.6|1003|1002|1002.4|1001.4|36
1661428500000|2022-08-25 11:55:00|1002.7|1001.7|1002.9|1001.9|1002.9|1001.9|1002.4|1001.4|70
1661428800000|2022-08-25 12:00:00|1003|1002|1002.8|1001.8|1003|1002|1002.7|1001.7|102
1661429100000|2022-08-25 12:05:00|1002.7|1001.7|1002.6|1001.6|1002.9|1001.9|1002.3|1001.3|70
1661429400000|2022-08-25 12:10:00|1002.7|1001.7|1002.3|1001.3|1002.8|1001.8|1002.2|1001.2|75
1661429700000|2022-08-25 12:15:00|1002.2|1001.2|1002|1001|1002.2|1001.2|1001.9|1000.9|133
1661430000000|2022-08-25 12:20:00|1001.8|1000.8|1001.8|1000.8|1002.1|1001.1|1001.5|1000.5|298
1661430300000|2022-08-25 12:25:00|1001.7|1000.7|1001.9|1000.9|1002|1001|1001.6|1000.6|169
1661430600000|2022-08-25 12:30:00|1002.2|1001.2|1001.9|1000.9|1002.2|1001.2|1000.6|999.6|263
1661430900000|2022-08-25 12:35:00|1001.8|1000.8|1001.4|1000.4|1002.1|1001.1|1001.2|1000.2|54
1661431200000|2022-08-25 12:40:00|1001.5|1000.5|1001.2|1000.2|1001.7|1000.7|1001|1000|71
1661431500000|2022-08-25 12:45:00|1001.3|1000.3|1000.7|999.7|1001.5|1000.5|1000.5|999.5|126
1661431800000|2022-08-25 12:50:00|1000.6|999.6|1001.1|1000.1|1001.5|1000.5|1000.5|999.5|133
1661432100000|2022-08-25 12:55:00|1001.2|1000.2|1001.8|1000.8|1001.9|1000.9|1000.9|999.9|158
1661432400000|2022-08-25 13:00:00|1001.9|1000.9|1001.5|1000.5|1002|1001|1001.1|1000.1|331
1661432700000|2022-08-25 13:05:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1001.1|1000.1|97
1661433000000|2022-08-25 13:10:00|1001.2|1000.2|1001.6|1000.6|1001.7|1000.7|1000.9|999.9|122
1661433300000|2022-08-25 13:15:00|1001.7|1000.7|1001.5|1000.5|1002.1|1001.1|1001.3|1000.3|72
1661433600000|2022-08-25 13:20:00|1001.7|1000.7|1001.6|1000.6|1001.9|1000.9|1001.5|1000.5|221
1661433900000|2022-08-25 13:25:00|1001.7|1000.7|1001.6|1000.6|1001.7|1000.7|1001.2|1000.2|280
1661434200000|2022-08-25 13:30:00|1001.4|1000.9|1000.8|1000.3|1002.1|1001.6|1000.3|999.8|4248
1661434500000|2022-08-25 13:35:00|1000.7|1000.2|1001|1000.5|1002.8|1002.3|1000.7|1000.2|2670
1661434800000|2022-08-25 13:40:00|1000.9|1000.4|1000|999.5|1001.5|1001|999.4|998.9|2579
1661435100000|2022-08-25 13:45:00|999.9|999.4|1000.3|999.8|1001.1|1000.6|999.5|999|1491
1661435400000|2022-08-25 13:50:00|1000.4|999.9|1001.5|1001|1002|1001.5|999.9|999.4|1663
1661435700000|2022-08-25 13:55:00|1001.4|1000.9|1005.1|1004.6|1008.5|1008|1000.8|1000.3|7177
1661436000000|2022-08-25 14:00:00|1005|1004.5|1007.9|1007.4|1009.2|1008.7|1005|1004.5|6248
1661436300000|2022-08-25 14:05:00|1007.8|1007.3|1006.3|1005.8|1007.8|1007.3|1005.4|1004.9|2026
1661436600000|2022-08-25 14:10:00|1006|1005.5|1005|1004.5|1006.2|1005.7|1004.4|1003.9|2124
1661436900000|2022-08-25 14:15:00|1005.1|1004.6|1007|1006.5|1007.1|1006.6|1004.9|1004.4|1610
1661437200000|2022-08-25 14:20:00|1007.1|1006.6|1009|1008.5|1009.2|1008.7|1006.9|1006.4|2106
1661437500000|2022-08-25 14:25:00|1009.1|1008.6|1009.5|1009|1009.7|1009.2|1008.6|1008.1|2614
1661437800000|2022-08-25 14:30:00|1009.6|1009.1|1009.1|1008.6|1010.5|1010|1009|1008.5|1777
1661438100000|2022-08-25 14:35:00|1009.2|1008.7|1010.1|1009.6|1010.2|1009.7|1008.9|1008.4|1232
1661438400000|2022-08-25 14:40:00|1010.2|1009.7|1011.4|1010.9|1011.7|1011.2|1010.1|1009.6|1557
1661438700000|2022-08-25 14:45:00|1011.3|1010.8|1011.5|1011|1011.8|1011.3|1010.7|1010.2|3564
1661439000000|2022-08-25 14:50:00|1011.6|1011.1|1009.9|1009.4|1011.7|1011.2|1009.9|1009.4|2415
1661439300000|2022-08-25 14:55:00|1009.8|1009.3|1010.1|1009.6|1010.2|1009.7|1009.5|1009|1363
1661439600000|2022-08-25 15:00:00|1010|1009.5|1007.9|1007.4|1010|1009.5|1007.9|1007.4|1188
1661439900000|2022-08-25 15:05:00|1007.8|1007.3|1006.9|1006.4|1007.8|1007.3|1006.6|1006.1|2319
1661440200000|2022-08-25 15:10:00|1006.8|1006.3|1006.5|1006|1007.2|1006.7|1006.4|1005.9|858
1661440500000|2022-08-25 15:15:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1005.3|1004.8|713
1661440800000|2022-08-25 15:20:00|1006.4|1005.9|1005|1004.5|1006.7|1006.2|1004.9|1004.4|1425
1661441100000|2022-08-25 15:25:00|1005.1|1004.6|1005.5|1005|1006|1005.5|1005|1004.5|740
1661441400000|2022-08-25 15:30:00|1005.6|1005.1|1005.6|1005.1|1006.5|1006|1004.9|1004.4|801
1661441700000|2022-08-25 15:35:00|1005.5|1005|1006.1|1005.6|1006.4|1005.9|1005.4|1004.9|351
1661442000000|2022-08-25 15:40:00|1006|1005.5|1006.4|1005.9|1006.5|1006|1005.4|1004.9|489
1661442300000|2022-08-25 15:45:00|1006.5|1006|1006.2|1005.7|1006.6|1006.1|1005.6|1005.1|865
1661442600000|2022-08-25 15:50:00|1006.4|1005.9|1006|1005.5|1006.4|1005.9|1005.4|1004.9|613
1661442900000|2022-08-25 15:55:00|1006.1|1005.6|1006.9|1006.4|1007.2|1006.7|1005.6|1005.1|821
1661443200000|2022-08-25 16:00:00|1007|1006.5|1006.6|1006.1|1007.1|1006.6|1006.2|1005.7|328
1661443500000|2022-08-25 16:05:00|1006.5|1006|1006.8|1006.3|1007.4|1006.9|1006.5|1006|204
1661443800000|2022-08-25 16:10:00|1006.9|1006.4|1006.6|1006.1|1007.2|1006.7|1006.3|1005.8|444
1661444100000|2022-08-25 16:15:00|1006.7|1006.2|1007|1006.5|1007|1006.5|1006.5|1006|335
1661444400000|2022-08-25 16:20:00|1006.9|1006.4|1006.6|1006.1|1007.1|1006.6|1006.4|1005.9|342
1661444700000|2022-08-25 16:25:00|1006.7|1006.2|1007.5|1007|1007.8|1007.3|1006.7|1006.2|406
1661445000000|2022-08-25 16:30:00|1007.4|1006.9|1007.8|1007.3|1008.1|1007.6|1007|1006.5|486
1661445300000|2022-08-25 16:35:00|1007.9|1007.4|1007.9|1007.4|1008.3|1007.8|1007.7|1007.2|561
1661445600000|2022-08-25 16:40:00|1007.8|1007.3|1007.8|1007.3|1007.8|1007.3|1007.2|1006.7|277
1661445900000|2022-08-25 16:45:00|1007.7|1007.2|1007.5|1007|1008.2|1007.7|1007.1|1006.6|492
1661446200000|2022-08-25 16:50:00|1007.6|1007.1|1008.1|1007.6|1008.2|1007.7|1007.6|1007.1|303
1661446500000|2022-08-25 16:55:00|1008.2|1007.7|1008.3|1007.8|1008.3|1007.8|1007.7|1007.2|599
1661446800000|2022-08-25 17:00:00|1008.2|1007.7|1008.4|1007.9|1008.8|1008.3|1007.9|1007.4|767
1661447100000|2022-08-25 17:05:00|1008.3|1007.8|1008.6|1008.1|1009.3|1008.8|1008.3|1007.8|523
1661447400000|2022-08-25 17:10:00|1008.7|1008.2|1009.5|1009|1009.6|1009.1|1008.6|1008.1|352
1661447700000|2022-08-25 17:15:00|1009.6|1009.1|1009.9|1009.4|1010|1009.5|1009.3|1008.8|935
1661448000000|2022-08-25 17:20:00|1009.8|1009.3|1009.7|1009.2|1010.1|1009.6|1009.6|1009.1|500
1661448300000|2022-08-25 17:25:00|1009.6|1009.1|1009.9|1009.4|1010.2|1009.7|1009.5|1009|260
1661448600000|2022-08-25 17:30:00|1010|1009.5|1010.3|1009.8|1010.3|1009.8|1009.5|1009|500
1661448900000|2022-08-25 17:35:00|1010.4|1009.9|1010.1|1009.6|1010.4|1009.9|1009.8|1009.3|392
1661449200000|2022-08-25 17:40:00|1010|1009.5|1010.1|1009.6|1010.4|1009.9|1009.9|1009.4|351
1661449500000|2022-08-25 17:45:00|1010|1009.5|1010.5|1010|1010.8|1010.3|1010|1009.5|403
1661449800000|2022-08-25 17:50:00|1010.4|1009.9|1010.3|1009.8|1010.5|1010|1009.9|1009.4|345
1661450100000|2022-08-25 17:55:00|1010.4|1009.9|1010.2|1009.7|1010.5|1010|1010|1009.5|881
1661450400000|2022-08-25 18:00:00|1010.3|1009.8|1009.8|1009.3|1010.4|1009.9|1009.8|1009.3|963
1661450700000|2022-08-25 18:05:00|1009.7|1009.2|1009.4|1008.9|1009.9|1009.4|1009.2|1008.7|746
1661451000000|2022-08-25 18:10:00|1009.3|1008.8|1009.7|1009.2|1009.8|1009.3|1009.3|1008.8|591
1661451300000|2022-08-25 18:15:00|1009.8|1009.3|1009.8|1009.3|1009.9|1009.4|1009.5|1009|287
1661451600000|2022-08-25 18:20:00|1009.9|1009.4|1010.1|1009.6|1010.3|1009.8|1009.8|1009.3|425
1661451900000|2022-08-25 18:25:00|1010.2|1009.7|1010.5|1010|1010.6|1010.1|1010.2|1009.7|351
1661452200000|2022-08-25 18:30:00|1010.6|1010.1|1010.7|1010.2|1010.7|1010.2|1010.4|1009.9|707
1661452500000|2022-08-25 18:35:00|1010.8|1010.3|1010.1|1009.6|1010.8|1010.3|1010.1|1009.6|700
1661452800000|2022-08-25 18:40:00|1010|1009.5|1009.5|1009|1010|1009.5|1009.3|1008.8|596
1661453100000|2022-08-25 18:45:00|1009.6|1009.1|1009.9|1009.4|1010|1009.5|1009.5|1009|578
1661453400000|2022-08-25 18:50:00|1009.8|1009.3|1010.1|1009.6|1010.1|1009.6|1009.5|1009|406
1661453700000|2022-08-25 18:55:00|1010|1009.5|1010.9|1010.4|1010.9|1010.4|1009.9|1009.4|488
1661454000000|2022-08-25 19:00:00|1010.8|1010.3|1010.7|1010.2|1011|1010.5|1010.5|1010|359
1661454300000|2022-08-25 19:05:00|1010.8|1010.3|1010.1|1009.6|1010.8|1010.3|1010|1009.5|293
1661454600000|2022-08-25 19:10:00|1010|1009.5|1010.5|1010|1010.6|1010.1|1009.8|1009.3|258
1661454900000|2022-08-25 19:15:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.2|1009.7|275
1661455200000|2022-08-25 19:20:00|1010.7|1010.2|1011.1|1010.6|1011.1|1010.6|1010.7|1010.2|313
1661455500000|2022-08-25 19:25:00|1011|1010.5|1011.1|1010.6|1011.5|1011|1011|1010.5|1055
1661455800000|2022-08-25 19:30:00|1011|1010.5|1010.8|1010.3|1011.1|1010.6|1010.4|1009.9|862
1661456100000|2022-08-25 19:35:00|1010.9|1010.4|1011.2|1010.7|1011.2|1010.7|1010.8|1010.3|674
1661456400000|2022-08-25 19:40:00|1011.1|1010.6|1011.3|1010.8|1011.3|1010.8|1010.7|1010.2|1089
1661456700000|2022-08-25 19:45:00|1011.2|1010.7|1011.2|1010.7|1011.8|1011.3|1011.1|1010.6|1299
1661457000000|2022-08-25 19:50:00|1011.1|1010.6|1011.4|1010.9|1011.5|1011|1010.9|1010.4|1455
1661457300000|2022-08-25 19:55:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1011.2|1010.7|5962
1661457600000|2022-08-25 20:00:00|1012.3|1011.3|1011.5|1010.5|1012.3|1011.3|1011.5|1010.5|750
1661457900000|2022-08-25 20:05:00|1011.6|1010.6|1011.2|1010.2|1011.6|1010.6|1011.2|1010.2|98
1661458200000|2022-08-25 20:10:00|1011.3|1010.3|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|80
1661458500000|2022-08-25 20:15:00|1011.5|1010.5|1011.5|1010.5|1011.7|1010.7|1011.5|1010.5|42
1661458800000|2022-08-25 20:20:00|1011.3|1010.3|1011.8|1010.8|1011.8|1010.8|1011.3|1010.3|42
1661459100000|2022-08-25 20:25:00|1011.9|1010.9|1012.1|1011.1|1012.3|1011.3|1011.5|1010.5|305
1661459400000|2022-08-25 20:30:00|1011.7|1010.7|1011.7|1010.7|1011.9|1010.9|1011.5|1010.5|127
1661459700000|2022-08-25 20:35:00|1011.8|1010.8|1011.6|1010.6|1011.8|1010.8|1011.5|1010.5|39
1661460000000|2022-08-25 20:40:00|1011.2|1010.2|1012|1011|1012.5|1011.5|1011|1010|344
1661460300000|2022-08-25 20:45:00|1011.8|1010.8|1011.7|1010.7|1011.8|1010.8|1011.6|1010.6|12
1661460900000|2022-08-25 20:55:00|1011.8|1010.8|1011.3|1010.3|1012|1011|1011.2|1010.2|54
1661461200000|2022-08-25 21:00:00|1011.1|1010.1|1010.7|1009.7|1011.1|1010.1|1010.7|1009.7|25
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|1012.2|1010.2|1013.1|1011.1|1012.2|1010.2|0
1661465100000|2022-08-25 22:05:00|1012.1|1010.1|1011.9|1009.9|1012.2|1010.2|1011.8|1009.8|0
1661465400000|2022-08-25 22:10:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.6|1009.6|0
1661465700000|2022-08-25 22:15:00|1011.6|1009.6|1011.6|1009.6|1011.8|1009.8|1011.6|1009.6|0
1661466000000|2022-08-25 22:20:00|1011.5|1009.5|1011.3|1009.3|1011.6|1009.6|1011.3|1009.3|0
1661466300000|2022-08-25 22:25:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1661466600000|2022-08-25 22:30:00|1011.4|1009.4|1011.6|1009.6|1011.6|1009.6|1011.3|1009.3|0
1661466900000|2022-08-25 22:35:00|1011.5|1009.5|1011.5|1009.5|1011.6|1009.6|1011.5|1009.5|0
1661467200000|2022-08-25 22:40:00|1011.6|1009.6|1011.5|1009.5|1011.6|1009.6|1011.4|1009.4|0
1661467500000|2022-08-25 22:45:00|1011.6|1009.6|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|0
1661467800000|2022-08-25 22:50:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011.5|1009.5|0
1661468100000|2022-08-25 22:55:00|1011.5|1009.5|1011.6|1009.6|1011.6|1009.6|1011.5|1009.5|0
1661468400000|2022-08-25 23:00:00|1011.7|1009.7|1011.8|1009.8|1012|1010|1011.7|1009.7|0
1661468700000|2022-08-25 23:05:00|1011.9|1009.9|1012.2|1010.2|1012.3|1010.3|1011.9|1009.9|0
1661469000000|2022-08-25 23:10:00|1012.3|1010.3|1012.1|1010.1|1012.4|1010.4|1012.1|1010.1|0
1661469300000|2022-08-25 23:15:00|1012.2|1010.2|1012.4|1010.4|1012.5|1010.5|1012.1|1010.1|0
1661469600000|2022-08-25 23:20:00|1012.5|1010.5|1012.8|1010.8|1012.9|1010.9|1012.5|1010.5|0
1661469900000|2022-08-25 23:25:00|1012.7|1010.7|1012.7|1010.7|1012.9|1010.9|1012.7|1010.7|0
1661470200000|2022-08-25 23:30:00|1012.8|1010.8|1012.7|1010.7|1012.8|1010.8|1012.6|1010.6|0
1661470500000|2022-08-25 23:35:00|1012.6|1010.6|1012.3|1010.3|1012.7|1010.7|1012.3|1010.3|0
1661470800000|2022-08-25 23:40:00|1012.2|1010.2|1012.4|1010.4|1012.4|1010.4|1012.1|1010.1|0
1661471100000|2022-08-25 23:45:00|1012.3|1010.3|1012.4|1010.4|1012.6|1010.6|1012.2|1010.2|0
1661471400000|2022-08-25 23:50:00|1012.3|1010.3|1012.2|1010.2|1012.4|1010.4|1012.1|1010.1|0
1661471700000|2022-08-25 23:55:00|1012.4|1010.4|1012|1010|1012.4|1010.4|1012|1010|0
1661472000000|2022-08-26 00:00:00|1014.3|1013.3|1011.5|1010.5|1014.3|1013.3|1010.8|1009.8|57
1661472300000|2022-08-26 00:05:00|1011.6|1010.6|1011.1|1010.1|1011.6|1010.6|1011|1010|18
1661472600000|2022-08-26 00:10:00|1011|1010|1010.7|1009.7|1011|1010|1010.7|1009.7|36
1661472900000|2022-08-26 00:15:00|1010.6|1009.6|1010.8|1009.8|1010.9|1009.9|1010.6|1009.6|15
1661473200000|2022-08-26 00:20:00|1010.7|1009.7|1011.2|1010.2|1011.2|1010.2|1010.6|1009.6|25
1661473500000|2022-08-26 00:25:00|1011.3|1010.3|1011.4|1010.4|1011.7|1010.7|1011.2|1010.2|32
1661473800000|2022-08-26 00:30:00|1011.5|1010.5|1011.7|1010.7|1011.7|1010.7|1011.4|1010.4|41
1661474100000|2022-08-26 00:35:00|1011.6|1010.6|1011.9|1010.9|1011.9|1010.9|1011.6|1010.6|49
1661474400000|2022-08-26 00:40:00|1011.8|1010.8|1012.1|1011.1|1012.2|1011.2|1011.8|1010.8|27
1661474700000|2022-08-26 00:45:00|1012|1011|1012.6|1011.6|1012.7|1011.7|1011.9|1010.9|70
1661475000000|2022-08-26 00:50:00|1012.5|1011.5|1012.4|1011.4|1012.5|1011.5|1012|1011|21
1661475300000|2022-08-26 00:55:00|1012.3|1011.3|1012|1011|1012.4|1011.4|1012|1011|36
1661475600000|2022-08-26 01:00:00|1011.9|1010.9|1011.6|1010.6|1011.9|1010.9|1011.6|1010.6|67
1661475900000|2022-08-26 01:05:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.5|1010.5|49
1661476200000|2022-08-26 01:10:00|1011.7|1010.7|1011.6|1010.6|1011.7|1010.7|1011.5|1010.5|29
1661476500000|2022-08-26 01:15:00|1012|1011|1010.2|1009.2|1012.7|1011.7|1010.2|1009.2|85
1661476800000|2022-08-26 01:20:00|1010.6|1009.6|1010.8|1009.8|1011.2|1010.2|1010.6|1009.6|75
1661477100000|2022-08-26 01:25:00|1011|1010|1010.1|1009.1|1011|1010|1010.1|1009.1|44
1661477400000|2022-08-26 01:30:00|1010.6|1009.6|1009.5|1008.5|1010.6|1009.6|1008.8|1007.8|53
1661477700000|2022-08-26 01:35:00|1008.6|1007.6|1008.7|1007.7|1009.3|1008.3|1008.6|1007.6|63
1661478000000|2022-08-26 01:40:00|1009.9|1008.9|1009.1|1008.1|1010.1|1009.1|1009.1|1008.1|66
1661478300000|2022-08-26 01:45:00|1009|1008|1010|1009|1010.5|1009.5|1009|1008|52
1661478600000|2022-08-26 01:50:00|1009.6|1008.6|1008.9|1007.9|1009.9|1008.9|1008.7|1007.7|25
1661478900000|2022-08-26 01:55:00|1009|1008|1009.9|1008.9|1010.3|1009.3|1009|1008|58
1661479200000|2022-08-26 02:00:00|1009.6|1008.6|1009.4|1008.4|1010.2|1009.2|1009.4|1008.4|38
1661479500000|2022-08-26 02:05:00|1009.3|1008.3|1009.4|1008.4|1009.4|1008.4|1008.8|1007.8|35
1661479800000|2022-08-26 02:10:00|1008.7|1007.7|1008.5|1007.5|1008.8|1007.8|1008.2|1007.2|53
1661480100000|2022-08-26 02:15:00|1008.4|1007.4|1008|1007|1008.7|1007.7|1008|1007|34
1661480400000|2022-08-26 02:20:00|1007.9|1006.9|1008.7|1007.7|1008.7|1007.7|1007.6|1006.6|46
1661480700000|2022-08-26 02:25:00|1008.5|1007.5|1008.7|1007.7|1009|1008|1008|1007|29
1661481000000|2022-08-26 02:30:00|1008.8|1007.8|1008.5|1007.5|1009.3|1008.3|1008.5|1007.5|38
1661481300000|2022-08-26 02:35:00|1008.9|1007.9|1008.3|1007.3|1008.9|1007.9|1008.1|1007.1|55
1661481600000|2022-08-26 02:40:00|1008.5|1007.5|1009|1008|1009.2|1008.2|1008.4|1007.4|12
1661481900000|2022-08-26 02:45:00|1009.1|1008.1|1008.8|1007.8|1009.4|1008.4|1008.4|1007.4|71
1661482200000|2022-08-26 02:50:00|1008.7|1007.7|1008.7|1007.7|1009.2|1008.2|1008.4|1007.4|64
1661482500000|2022-08-26 02:55:00|1009|1008|1008.3|1007.3|1009|1008|1008.2|1007.2|97
1661482800000|2022-08-26 03:00:00|1008.2|1007.2|1008.1|1007.1|1008.8|1007.8|1008.1|1007.1|41
1661483100000|2022-08-26 03:05:00|1008|1007|1008.5|1007.5|1008.5|1007.5|1007.9|1006.9|12
1661483400000|2022-08-26 03:10:00|1008.1|1007.1|1008.5|1007.5|1008.5|1007.5|1007.9|1006.9|22
1661483700000|2022-08-26 03:15:00|1008.6|1007.6|1008|1007|1008.7|1007.7|1008|1007|22
1661484000000|2022-08-26 03:20:00|1008.2|1007.2|1008.6|1007.6|1008.8|1007.8|1008.2|1007.2|14
1661484300000|2022-08-26 03:25:00|1008.5|1007.5|1008.6|1007.6|1008.7|1007.7|1008.5|1007.5|20
1661484600000|2022-08-26 03:30:00|1008.9|1007.9|1009|1008|1009|1008|1008.7|1007.7|9
1661484900000|2022-08-26 03:35:00|1009.2|1008.2|1009.4|1008.4|1009.4|1008.4|1009|1008|22
1661485200000|2022-08-26 03:40:00|1009.5|1008.5|1009.6|1008.6|1009.6|1008.6|1009.5|1008.5|15
1661485500000|2022-08-26 03:45:00|1009.1|1008.1|1009.6|1008.6|1009.6|1008.6|1009.1|1008.1|10
1661485800000|2022-08-26 03:50:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|11
1661486100000|2022-08-26 03:55:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|3
1661486400000|2022-08-26 04:00:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.3|1008.3|5
1661486700000|2022-08-26 04:05:00|1009.3|1008.3|1008.9|1007.9|1009.3|1008.3|1008.9|1007.9|6
1661487000000|2022-08-26 04:10:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1
1661487300000|2022-08-26 04:15:00|1008.7|1007.7|1008.4|1007.4|1008.7|1007.7|1008.4|1007.4|11
1661487600000|2022-08-26 04:20:00|1008.5|1007.5|1008.7|1007.7|1008.7|1007.7|1008.5|1007.5|11
1661487900000|2022-08-26 04:25:00|1008.6|1007.6|1008.8|1007.8|1008.8|1007.8|1008.6|1007.6|9
1661488200000|2022-08-26 04:30:00|||||||||6
1661488500000|2022-08-26 04:35:00|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|9
1661488800000|2022-08-26 04:40:00|1008.9|1007.9|1008.8|1007.8|1008.9|1007.9|1008.7|1007.7|9
1661489100000|2022-08-26 04:45:00|1008.5|1007.5|1008.4|1007.4|1008.5|1007.5|1008.4|1007.4|3
1661489400000|2022-08-26 04:50:00|1008.3|1007.3|1007.9|1006.9|1008.4|1007.4|1007.9|1006.9|5
1661489700000|2022-08-26 04:55:00|1007.8|1006.8|1007.7|1006.7|1007.9|1006.9|1007.6|1006.6|27
1661490000000|2022-08-26 05:00:00|1007.6|1006.6|1007.6|1006.6|1008.3|1007.3|1007.3|1006.3|142
1661490300000|2022-08-26 05:05:00|1007.5|1006.5|1007.7|1006.7|1008.3|1007.3|1007.4|1006.4|110
1661490600000|2022-08-26 05:10:00|1007.6|1006.6|1007|1006|1007.6|1006.6|1006.5|1005.5|82
1661490900000|2022-08-26 05:15:00|1006.9|1005.9|1007|1006|1007.6|1006.6|1006.7|1005.7|38
1661491200000|2022-08-26 05:20:00|1006.8|1005.8|1006.7|1005.7|1007.3|1006.3|1006.7|1005.7|11
1661491500000|2022-08-26 05:25:00|1006.9|1005.9|1007|1006|1007.3|1006.3|1006.9|1005.9|9
1661491800000|2022-08-26 05:30:00|1006.6|1005.6|1006.7|1005.7|1006.8|1005.8|1006.4|1005.4|27
1661492100000|2022-08-26 05:35:00|1006.9|1005.9|1006.6|1005.6|1007|1006|1006.6|1005.6|16
1661492400000|2022-08-26 05:40:00|1006.4|1005.4|1007.4|1006.4|1007.4|1006.4|1006.2|1005.2|61
1661492700000|2022-08-26 05:45:00|1007.1|1006.1|1006.5|1005.5|1007.1|1006.1|1006.4|1005.4|25
1661493000000|2022-08-26 05:50:00|1006.6|1005.6|1007.1|1006.1|1007.2|1006.2|1006.6|1005.6|87
1661493300000|2022-08-26 05:55:00|1007|1006|1006.7|1005.7|1007.3|1006.3|1006.7|1005.7|75
1661493600000|2022-08-26 06:00:00|1006.6|1005.6|1007.5|1006.5|1007.6|1006.6|1006.1|1005.1|85
1661493900000|2022-08-26 06:05:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1006.7|1005.7|24
1661494200000|2022-08-26 06:10:00|1007.2|1006.2|1006.6|1005.6|1007.2|1006.2|1006.2|1005.2|69
1661494500000|2022-08-26 06:15:00|1006.8|1005.8|1007.3|1006.3|1007.3|1006.3|1006.7|1005.7|51
1661494800000|2022-08-26 06:20:00|1007.2|1006.2|1006.4|1005.4|1007.2|1006.2|1006.4|1005.4|48
1661495100000|2022-08-26 06:25:00|1006.5|1005.5|1007.4|1006.4|1007.4|1006.4|1006.5|1005.5|113
1661495400000|2022-08-26 06:30:00|1007.3|1006.3|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|182
1661495700000|2022-08-26 06:35:00|1007.8|1006.8|1007.6|1006.6|1008|1007|1007.5|1006.5|105
1661496000000|2022-08-26 06:40:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.6|1005.6|75
1661496300000|2022-08-26 06:45:00|1006.6|1005.6|1006.7|1005.7|1007.1|1006.1|1006.5|1005.5|82
1661496600000|2022-08-26 06:50:00|1006.6|1005.6|1006.3|1005.3|1006.8|1005.8|1005.9|1004.9|128
1661496900000|2022-08-26 06:55:00|1006.4|1005.4|1006.7|1005.7|1006.7|1005.7|1006.3|1005.3|61
1661497200000|2022-08-26 07:00:00|1006.5|1005.5|1005.9|1004.9|1006.9|1005.9|1005.3|1004.3|291
1661497500000|2022-08-26 07:05:00|1005.8|1004.8|1007.1|1006.1|1007.3|1006.3|1005.8|1004.8|213
1661497800000|2022-08-26 07:10:00|1007.3|1006.3|1007.2|1006.2|1007.5|1006.5|1006.6|1005.6|165
1661498100000|2022-08-26 07:15:00|1007|1006|1007|1006|1007.1|1006.1|1006.8|1005.8|272
1661498400000|2022-08-26 07:20:00|1006.9|1005.9|1007.5|1006.5|1007.7|1006.7|1006.9|1005.9|130
1661498700000|2022-08-26 07:25:00|1007.6|1006.6|1007.8|1006.8|1008.5|1007.5|1007.6|1006.6|163
1661499000000|2022-08-26 07:30:00|1007.9|1006.9|1007.1|1006.1|1007.9|1006.9|1006.7|1005.7|105
1661499300000|2022-08-26 07:35:00|1007|1006|1006.8|1005.8|1007|1006|1006.5|1005.5|93
1661499600000|2022-08-26 07:40:00|1006.7|1005.7|1006.1|1005.1|1006.8|1005.8|1005.3|1004.3|228
1661499900000|2022-08-26 07:45:00|1006|1005|1006.8|1005.8|1006.8|1005.8|1006|1005|187
1661500200000|2022-08-26 07:50:00|1006.7|1005.7|1006.8|1005.8|1006.9|1005.9|1006.5|1005.5|109
1661500500000|2022-08-26 07:55:00|1006.7|1005.7|1006.7|1005.7|1006.9|1005.9|1006.6|1005.6|86
1661500800000|2022-08-26 08:00:00|1006.9|1005.9|1005.5|1004.5|1006.9|1005.9|1005.4|1004.4|392
1661501100000|2022-08-26 08:05:00|1005.4|1004.4|1006.3|1005.3|1006.3|1005.3|1005.4|1004.4|259
1661501400000|2022-08-26 08:10:00|1006.2|1005.2|1006.3|1005.3|1006.5|1005.5|1005.5|1004.5|201
1661501700000|2022-08-26 08:15:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1005.7|1004.7|135
1661502000000|2022-08-26 08:20:00|1006.3|1005.3|1006.2|1005.2|1006.3|1005.3|1006|1005|88
1661502300000|2022-08-26 08:25:00|1006.1|1005.1|1005.8|1004.8|1006.4|1005.4|1005.6|1004.6|133
1661502600000|2022-08-26 08:30:00|1005.7|1004.7|1007.3|1006.3|1007.3|1006.3|1005.1|1004.1|557
1661502900000|2022-08-26 08:35:00|1007.5|1006.5|1007.6|1006.6|1008|1007|1007.4|1006.4|117
1661503200000|2022-08-26 08:40:00|1007.8|1006.8|1007.7|1006.7|1007.8|1006.8|1007.4|1006.4|27
1661503500000|2022-08-26 08:45:00|1007.8|1006.8|1008.2|1007.2|1008.2|1007.2|1007.6|1006.6|19
1661503800000|2022-08-26 08:50:00|1008.1|1007.1|1007.6|1006.6|1008.3|1007.3|1007.6|1006.6|61
1661504100000|2022-08-26 08:55:00|1007.5|1006.5|1007.7|1006.7|1007.7|1006.7|1007.2|1006.2|29
1661504400000|2022-08-26 09:00:00|1007.6|1006.6|1007.6|1006.6|1007.8|1006.8|1007.2|1006.2|142
1661504700000|2022-08-26 09:05:00|1007.5|1006.5|1008|1007|1008|1007|1007.4|1006.4|80
1661505000000|2022-08-26 09:10:00|1008.1|1007.1|1008.6|1007.6|1008.6|1007.6|1007.7|1006.7|249
1661505300000|2022-08-26 09:15:00|1008.7|1007.7|1007.7|1006.7|1008.7|1007.7|1007.7|1006.7|128
1661505600000|2022-08-26 09:20:00|1007.3|1006.3|1007.6|1006.6|1007.6|1006.6|1007.2|1006.2|58
1661505900000|2022-08-26 09:25:00|1007.4|1006.4|1007.9|1006.9|1008|1007|1007.4|1006.4|111
1661506200000|2022-08-26 09:30:00|1008|1007|1006.9|1005.9|1008|1007|1006.7|1005.7|42
1661506500000|2022-08-26 09:35:00|1007.2|1006.2|1006.9|1005.9|1007.3|1006.3|1006.9|1005.9|38
1661506800000|2022-08-26 09:40:00|1007|1006|1007.3|1006.3|1007.3|1006.3|1007|1006|41
1661507100000|2022-08-26 09:45:00|1007.5|1006.5|1006.9|1005.9|1007.6|1006.6|1006.7|1005.7|170
1661507400000|2022-08-26 09:50:00|1006.8|1005.8|1007.1|1006.1|1007.1|1006.1|1006.5|1005.5|134
1661507700000|2022-08-26 09:55:00|1007|1006|1007.2|1006.2|1007.2|1006.2|1006.9|1005.9|95
1661508000000|2022-08-26 10:00:00|1007.3|1006.3|1007.2|1006.2|1007.4|1006.4|1007.1|1006.1|67
1661508300000|2022-08-26 10:05:00|1007.1|1006.1|1006.9|1005.9|1007.1|1006.1|1006.8|1005.8|56
1661508600000|2022-08-26 10:10:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.8|1005.8|167
1661508900000|2022-08-26 10:15:00|1007.2|1006.2|1007.6|1006.6|1007.6|1006.6|1006.9|1005.9|69
1661509200000|2022-08-26 10:20:00|1007.5|1006.5|1007.8|1006.8|1007.8|1006.8|1007.4|1006.4|126
1661509500000|2022-08-26 10:25:00|1007.7|1006.7|1007.7|1006.7|1008.1|1007.1|1007.7|1006.7|29
1661509800000|2022-08-26 10:30:00|1007.6|1006.6|1007.4|1006.4|1007.7|1006.7|1007.2|1006.2|44
1661510100000|2022-08-26 10:35:00|1007.3|1006.3|1007.4|1006.4|1007.4|1006.4|1007.2|1006.2|24
1661510400000|2022-08-26 10:40:00|1007.3|1006.3|1007.4|1006.4|1007.8|1006.8|1007.3|1006.3|60
1661510700000|2022-08-26 10:45:00|1007.3|1006.3|1007.6|1006.6|1007.6|1006.6|1007.2|1006.2|54
1661511000000|2022-08-26 10:50:00|1007.7|1006.7|1007.2|1006.2|1007.7|1006.7|1007.1|1006.1|36
1661511300000|2022-08-26 10:55:00|1007.1|1006.1|1007.3|1006.3|1007.3|1006.3|1006.8|1005.8|23
1661511600000|2022-08-26 11:00:00|1007.7|1006.7|1007.1|1006.1|1007.8|1006.8|1007|1006|53
1661511900000|2022-08-26 11:05:00|1007|1006|1006.8|1005.8|1007.1|1006.1|1006.5|1005.5|54
1661512200000|2022-08-26 11:10:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.8|1005.8|32
1661512500000|2022-08-26 11:15:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1007|1006|2
1661512800000|2022-08-26 11:20:00|1007.4|1006.4|1007.3|1006.3|1007.4|1006.4|1007.3|1006.3|9
1661513100000|2022-08-26 11:25:00|1007.2|1006.2|1007.4|1006.4|1007.6|1006.6|1007|1006|108
1661513400000|2022-08-26 11:30:00|1007.3|1006.3|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|19
1661513700000|2022-08-26 11:35:00|1007.8|1006.8|1007.9|1006.9|1008|1007|1007.4|1006.4|17
1661514000000|2022-08-26 11:40:00|1007.8|1006.8|1007.9|1006.9|1007.9|1006.9|1007.6|1006.6|30
1661514300000|2022-08-26 11:45:00|1007.7|1006.7|1008.2|1007.2|1008.2|1007.2|1007.7|1006.7|25
1661514600000|2022-08-26 11:50:00|1008.3|1007.3|1011.1|1010.1|1011.1|1010.1|1008|1007|1206
1661514900000|2022-08-26 11:55:00|1011.2|1010.2|1011.7|1010.7|1012.2|1011.2|1009.5|1008.5|2083
1661515200000|2022-08-26 12:00:00|1011.6|1010.6|1014.2|1013.2|1014.5|1013.5|1010.9|1009.9|2281
1661515500000|2022-08-26 12:05:00|1014|1013|1014.8|1013.8|1015.3|1014.3|1013.7|1012.7|478
1661515800000|2022-08-26 12:10:00|1014.7|1013.7|1015.6|1014.6|1015.6|1014.6|1014.7|1013.7|420
1661516100000|2022-08-26 12:15:00|1015.5|1014.5|1016.5|1015.5|1017.5|1016.5|1015.5|1014.5|594
1661516400000|2022-08-26 12:20:00|1016.4|1015.4|1017.6|1016.6|1017.9|1016.9|1016.3|1015.3|346
1661516700000|2022-08-26 12:25:00|1017.7|1016.7|1015.9|1014.9|1017.9|1016.9|1015.8|1014.8|809
1661517000000|2022-08-26 12:30:00|1015.8|1014.8|1017.7|1016.7|1020|1019|1015.5|1014.5|1349
1661517300000|2022-08-26 12:35:00|1017.5|1016.5|1018.6|1017.6|1019|1018|1016.4|1015.4|425
1661517600000|2022-08-26 12:40:00|1018.8|1017.8|1017.6|1016.6|1019|1018|1017.1|1016.1|131
1661517900000|2022-08-26 12:45:00|1017.5|1016.5|1018.9|1017.9|1018.9|1017.9|1017.5|1016.5|136
1661518200000|2022-08-26 12:50:00|1019|1018|1019|1018|1019.8|1018.8|1018.8|1017.8|151
1661518500000|2022-08-26 12:55:00|1018.9|1017.9|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|286
1661518800000|2022-08-26 13:00:00|1019.1|1018.1|1020.1|1019.1|1020.2|1019.2|1019.1|1018.1|286
1661519100000|2022-08-26 13:05:00|1020.2|1019.2|1022|1021|1022.4|1021.4|1020.2|1019.2|615
1661519400000|2022-08-26 13:10:00|1022.1|1021.1|1021.9|1020.9|1022.1|1021.1|1021.6|1020.6|442
1661519700000|2022-08-26 13:15:00|1022|1021|1021.7|1020.7|1022.9|1021.9|1021.6|1020.6|216
1661520000000|2022-08-26 13:20:00|1021.9|1020.9|1021.3|1020.3|1022|1021|1021.1|1020.1|251
1661520300000|2022-08-26 13:25:00|1021.2|1020.2|1020|1019|1021.2|1020.2|1019.2|1018.2|461
1661520600000|2022-08-26 13:30:00|1019.7|1019.2|1018.5|1018|1020.9|1020.4|1017.1|1016.6|7363
1661520900000|2022-08-26 13:35:00|1018.4|1017.9|1017.5|1017|1019.3|1018.8|1016.1|1015.6|2482
1661521200000|2022-08-26 13:40:00|1017.6|1017.1|1015.6|1015.1|1017.6|1017.1|1015.5|1015|1787
1661521500000|2022-08-26 13:45:00|1015.5|1015|1014.3|1013.8|1015.7|1015.2|1014.3|1013.8|1581
1661521800000|2022-08-26 13:50:00|1014.2|1013.7|1015.8|1015.3|1016.1|1015.6|1012.6|1012.1|2148
1661522100000|2022-08-26 13:55:00|1015.9|1015.4|1016|1015.5|1017|1016.5|1014.6|1014.1|1444
1661522400000|2022-08-26 14:00:00|1016.4|1015.9|1010.2|1009.7|1016.4|1015.9|1009.2|1008.7|2846
1661522700000|2022-08-26 14:05:00|1010|1009.5|1019.2|1018.7|1019.3|1018.8|1009.5|1009|3396
1661523000000|2022-08-26 14:10:00|1019.4|1018.9|1016.9|1016.4|1019.9|1019.4|1016.3|1015.8|3140
1661523300000|2022-08-26 14:15:00|1016.8|1016.3|1016.4|1015.9|1017.6|1017.1|1015.1|1014.6|1326
1661523600000|2022-08-26 14:20:00|1016.6|1016.1|1012.2|1011.7|1016.6|1016.1|1011.8|1011.3|2029
1661523900000|2022-08-26 14:25:00|1012.1|1011.6|1010.2|1009.7|1012.7|1012.2|1009.1|1008.6|2080
1661524200000|2022-08-26 14:30:00|1010.1|1009.6|1007.9|1007.4|1010.1|1009.6|1007.7|1007.2|3355
1661524500000|2022-08-26 14:35:00|1007.8|1007.3|1005.2|1004.7|1008.3|1007.8|1004.8|1004.3|2245
1661524800000|2022-08-26 14:40:00|1005.4|1004.9|1006.2|1005.7|1006.5|1006|1005.1|1004.6|1881
1661525100000|2022-08-26 14:45:00|1006.3|1005.8|1007|1006.5|1007|1006.5|1005.1|1004.6|1342
1661525400000|2022-08-26 14:50:00|1007.1|1006.6|1006.5|1006|1007.4|1006.9|1006.1|1005.6|1182
1661525700000|2022-08-26 14:55:00|1006.4|1005.9|1006|1005.5|1007.1|1006.6|1005.4|1004.9|1020
1661526000000|2022-08-26 15:00:00|1005.9|1005.4|1003.3|1002.8|1006.1|1005.6|1003.2|1002.7|1427
1661526300000|2022-08-26 15:05:00|1003.4|1002.9|1003.1|1002.6|1004|1003.5|1002.6|1002.1|1243
1661526600000|2022-08-26 15:10:00|1003|1002.5|1003.2|1002.7|1003.4|1002.9|1002.1|1001.6|842
1661526900000|2022-08-26 15:15:00|1003.3|1002.8|1001.3|1000.8|1003.5|1003|1001.1|1000.6|1179
1661527200000|2022-08-26 15:20:00|1001.2|1000.7|1001.7|1001.2|1001.8|1001.3|999.8|999.3|1220
1661527500000|2022-08-26 15:25:00|1001.6|1001.1|1002.4|1001.9|1002.4|1001.9|1001.2|1000.7|1806
1661527800000|2022-08-26 15:30:00|1002.6|1002.1|1002.8|1002.3|1002.8|1002.3|1001.7|1001.2|809
1661528100000|2022-08-26 15:35:00|1002.7|1002.2|1002.7|1002.2|1003.2|1002.7|1002.3|1001.8|899
1661528400000|2022-08-26 15:40:00|1002.6|1002.1|1002.4|1001.9|1003.4|1002.9|1001.8|1001.3|579
1661528700000|2022-08-26 15:45:00|1002.5|1002|1003.5|1003|1003.6|1003.1|1002.5|1002|1265
1661529000000|2022-08-26 15:50:00|1003.4|1002.9|1005|1004.5|1005.4|1004.9|1003.2|1002.7|1217
1661529300000|2022-08-26 15:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|579
1661529600000|2022-08-26 16:00:00|1003.9|1003.4|1002.5|1002|1004.2|1003.7|1002.3|1001.8|778
1661529900000|2022-08-26 16:05:00|1002.6|1002.1|1002.5|1002|1003.1|1002.6|1001.9|1001.4|646
1661530200000|2022-08-26 16:10:00|1002.6|1002.1|1002.6|1002.1|1002.8|1002.3|1002|1001.5|667
1661530500000|2022-08-26 16:15:00|1002.5|1002|1000.9|1000.4|1002.5|1002|1000.6|1000.1|852
1661530800000|2022-08-26 16:20:00|1001|1000.5|1001.1|1000.6|1001.3|1000.8|1000.3|999.8|623
1661531100000|2022-08-26 16:25:00|1001|1000.5|1001.1|1000.6|1001.2|1000.7|1000.4|999.9|446
1661531400000|2022-08-26 16:30:00|1001|1000.5|1000.5|1000|1001.2|1000.7|1000.1|999.6|683
1661531700000|2022-08-26 16:35:00|1000.4|999.9|1000.9|1000.4|1000.9|1000.4|1000.4|999.9|378
1661532000000|2022-08-26 16:40:00|1000.8|1000.3|1001.3|1000.8|1001.9|1001.4|1000.6|1000.1|481
1661532300000|2022-08-26 16:45:00|1001.2|1000.7|1002|1001.5|1002|1001.5|1000.8|1000.3|393
1661532600000|2022-08-26 16:50:00|1001.9|1001.4|1001.7|1001.2|1002|1001.5|1001.4|1000.9|233
1661532900000|2022-08-26 16:55:00|1001.6|1001.1|1002.4|1001.9|1002.5|1002|1001.6|1001.1|201
1661533200000|2022-08-26 17:00:00|1002.3|1001.8|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|296
1661533500000|2022-08-26 17:05:00|1002|1001.5|1001.9|1001.4|1002.4|1001.9|1001.9|1001.4|261
1661533800000|2022-08-26 17:10:00|1002|1001.5|1000.9|1000.4|1002.1|1001.6|1000.5|1000|459
1661534100000|2022-08-26 17:15:00|1001|1000.5|1000.1|999.6|1001.4|1000.9|999.8|999.3|2071
1661534400000|2022-08-26 17:20:00|1000|999.5|1000.4|999.9|1000.4|999.9|999.7|999.2|1158
1661534700000|2022-08-26 17:25:00|1000.5|1000|1000.3|999.8|1000.9|1000.4|1000.3|999.8|494
1661535000000|2022-08-26 17:30:00|1000.2|999.7|999.9|999.4|1000.2|999.7|999.7|999.2|561
1661535300000|2022-08-26 17:35:00|1000|999.5|999.9|999.4|1000.2|999.7|999.8|999.3|413
1661535600000|2022-08-26 17:40:00|999.8|999.3|999.7|999.2|999.8|999.3|999.2|998.7|429
1661535900000|2022-08-26 17:45:00|999.6|999.1|999.6|999.1|1000|999.5|999.5|999|255
1661536200000|2022-08-26 17:50:00|999.7|999.2|999.5|999|999.7|999.2|999.1|998.6|154
1661536500000|2022-08-26 17:55:00|999.4|998.9|999.6|999.1|999.6|999.1|999.2|998.7|101
1661536800000|2022-08-26 18:00:00|999.7|999.2|999.7|999.2|999.9|999.4|999.5|999|206
1661537100000|2022-08-26 18:05:00|999.8|999.3|999.4|998.9|1000|999.5|999.3|998.8|185
1661537400000|2022-08-26 18:10:00|999.3|998.8|999.7|999.2|999.7|999.2|999.2|998.7|245
1661537700000|2022-08-26 18:15:00|999.8|999.3|998.3|997.8|999.8|999.3|998|997.5|502
1661538000000|2022-08-26 18:20:00|998.4|997.9|998.6|998.1|998.9|998.4|998.4|997.9|283
1661538300000|2022-08-26 18:25:00|998.7|998.2|998.7|998.2|999|998.5|998.4|997.9|229
1661538600000|2022-08-26 18:30:00|998.8|998.3|999|998.5|999|998.5|998.6|998.1|240
1661538900000|2022-08-26 18:35:00|998.9|998.4|998.9|998.4|999.3|998.8|998.7|998.2|360
1661539200000|2022-08-26 18:40:00|999.1|998.6|999|998.5|999.4|998.9|998.9|998.4|268
1661539500000|2022-08-26 18:45:00|999.1|998.6|998.7|998.2|999.4|998.9|998.7|998.2|311
1661539800000|2022-08-26 18:50:00|998.6|998.1|998.3|997.8|998.9|998.4|998.2|997.7|418
1661540100000|2022-08-26 18:55:00|998.4|997.9|998|997.5|998.5|998|997.8|997.3|750
1661540400000|2022-08-26 19:00:00|998.1|997.6|998.2|997.7|998.9|998.4|998.1|997.6|402
1661540700000|2022-08-26 19:05:00|998.3|997.8|997.7|997.2|998.5|998|997.6|997.1|437
1661541000000|2022-08-26 19:10:00|997.8|997.3|997.2|996.7|997.9|997.4|996.9|996.4|680
1661541300000|2022-08-26 19:15:00|997.3|996.8|997.7|997.2|997.8|997.3|997.1|996.6|768
1661541600000|2022-08-26 19:20:00|997.8|997.3|997.3|996.8|997.9|997.4|996.7|996.2|383
1661541900000|2022-08-26 19:25:00|997.2|996.7|997.8|997.3|998.1|997.6|997.2|996.7|865
1661542200000|2022-08-26 19:30:00|997.7|997.2|997.2|996.7|997.8|997.3|997.1|996.6|772
1661542500000|2022-08-26 19:35:00|997.3|996.8|997|996.5|997.3|996.8|996.7|996.2|959
1661542800000|2022-08-26 19:40:00|996.9|996.4|995.9|995.4|997.1|996.6|995.8|995.3|1573
1661543100000|2022-08-26 19:45:00|996|995.5|996.8|996.3|996.8|996.3|995.8|995.3|928
1661543400000|2022-08-26 19:50:00|996.9|996.4|996.3|995.8|997.2|996.7|996.2|995.7|2330
1661543700000|2022-08-26 19:55:00|996.2|995.7|996.8|996.3|997.5|997|996.2|995.7|6004
1661544000000|2022-08-26 20:00:00|997.1|996.1|996.3|995.3|997.1|996.1|996.1|995.1|1224
1661544300000|2022-08-26 20:05:00|996.2|995.2|996.8|995.8|996.8|995.8|996.1|995.1|253
1661544600000|2022-08-26 20:10:00|996.9|995.9|997.1|996.1|997.1|996.1|996.8|995.8|47
1661544900000|2022-08-26 20:15:00|996.8|995.8|996.4|995.4|996.8|995.8|996.3|995.3|127
1661545200000|2022-08-26 20:20:00|996.3|995.3|995.9|994.9|996.3|995.3|995.8|994.8|102
1661545500000|2022-08-26 20:25:00|996.1|995.1|996.8|995.8|996.9|995.9|996.1|995.1|43
1661545800000|2022-08-26 20:30:00|996.9|995.9|996.5|995.5|997.1|996.1|996.5|995.5|32
1661546100000|2022-08-26 20:35:00|996.3|995.3|996.2|995.2|996.3|995.3|996.2|995.2|6
1661546400000|2022-08-26 20:40:00|996.3|995.3|996.3|995.3|996.3|995.3|995.8|994.8|12
1661546700000|2022-08-26 20:45:00|996.2|995.2|996.2|995.2|996.3|995.3|995.9|994.9|8
1661547000000|2022-08-26 20:50:00|995.9|994.9|995.4|994.4|995.9|994.9|995.4|994.4|6
1661547300000|2022-08-26 20:55:00|995.3|994.3|995.3|993.3|995.3|994.3|994.8|993.3|50
1661724300000|2022-08-28 22:05:00|990.9|988.9|990.6|989.6|991|989.9|989.4|987.4|4
1661724600000|2022-08-28 22:10:00|990.8|989.8|990.5|989.5|991|990|990.5|989.5|10
1661724900000|2022-08-28 22:15:00|990.6|989.6|990.7|989.7|990.8|989.8|990.6|989.6|4
1661725200000|2022-08-28 22:20:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|2
1661725500000|2022-08-28 22:25:00|990.5|989.5|990.5|989.5|990.5|989.5|990.5|989.5|1
1661725800000|2022-08-28 22:30:00|||||||||2
1661726100000|2022-08-28 22:35:00|990.1|989.1|990.1|989.1|990.1|989.1|990.1|989.1|2
1661726400000|2022-08-28 22:40:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|1
1661726700000|2022-08-28 22:45:00|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|2
1661727600000|2022-08-28 23:00:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|2
1661730300000|2022-08-28 23:45:00|986.9|985.9|985.9|984.9|986.9|985.9|985.9|984.9|5
1661730600000|2022-08-28 23:50:00|986.6|985.6|986.7|985.7|986.7|985.7|986.6|985.6|12
1661730900000|2022-08-28 23:55:00|987.5|986.5|987.5|986.5|987.7|986.7|987.5|986.5|9
1661731200000|2022-08-29 00:00:00|987.6|986.6|988.9|987.9|989.2|988.2|987.6|986.6|182
1661731500000|2022-08-29 00:05:00|989|988|987.9|986.9|989|988|987.8|986.8|59
1661731800000|2022-08-29 00:10:00|987.5|986.5|987.6|986.6|987.6|986.6|987.5|986.5|48
1661732100000|2022-08-29 00:15:00|987.7|986.7|988.3|987.3|988.9|987.9|987.7|986.7|185
1661732400000|2022-08-29 00:20:00|988.1|987.1|988.9|987.9|989.2|988.2|988.1|987.1|42
1661732700000|2022-08-29 00:25:00|989.1|988.1|988.7|987.7|989.1|988.1|988.4|987.4|17
1661733000000|2022-08-29 00:30:00|988.9|987.9|988.1|987.1|989.4|988.4|988.1|987.1|19
1661733300000|2022-08-29 00:35:00|988.2|987.2|988.3|987.3|988.3|987.3|987.9|986.9|39
1661733600000|2022-08-29 00:40:00|988.1|987.1|987.3|986.3|988.1|987.1|987.1|986.1|71
1661733900000|2022-08-29 00:45:00|986.7|985.7|986|985|987.1|986.1|985.9|984.9|91
1661734200000|2022-08-29 00:50:00|986.1|985.1|986.8|985.8|987|986|986.1|985.1|35
1661734500000|2022-08-29 00:55:00|986.6|985.6|986.2|985.2|986.8|985.8|986.2|985.2|24
1661734800000|2022-08-29 01:00:00|986.9|985.9|987.2|986.2|987.6|986.6|986.5|985.5|36
1661735100000|2022-08-29 01:05:00|987|986|988.1|987.1|988.3|987.3|987|986|65
1661735400000|2022-08-29 01:10:00|988.3|987.3|986.6|985.6|988.3|987.3|985.1|984.1|244
1661735700000|2022-08-29 01:15:00|986.7|985.7|985.5|984.5|986.8|985.8|985.5|984.5|66
1661736000000|2022-08-29 01:20:00|986|985|985.1|984.1|986.2|985.2|985.1|984.1|55
1661736300000|2022-08-29 01:25:00|984.9|983.9|984.7|983.7|985.3|984.3|983.5|982.5|79
1661736600000|2022-08-29 01:30:00|984.5|983.5|986.4|985.4|986.4|985.4|984.3|983.3|125
1661736900000|2022-08-29 01:35:00|986.5|985.5|988.1|987.1|988.1|987.1|985.2|984.2|63
1661737200000|2022-08-29 01:40:00|987.9|986.9|987.5|986.5|987.9|986.9|986.4|985.4|74
1661737500000|2022-08-29 01:45:00|987.3|986.3|987.4|986.4|987.4|986.4|986|985|80
1661737800000|2022-08-29 01:50:00|987.7|986.7|988.3|987.3|988.3|987.3|987.2|986.2|70
1661738100000|2022-08-29 01:55:00|988.1|987.1|988|987|988.1|987.1|987.1|986.1|62
1661738400000|2022-08-29 02:00:00|987.8|986.8|987.5|986.5|987.8|986.8|986.9|985.9|51
1661738700000|2022-08-29 02:05:00|987.7|986.7|988.7|987.7|989.3|988.3|987.4|986.4|81
1661739000000|2022-08-29 02:10:00|988.2|987.2|988.4|987.4|989|988|988.2|987.2|58
1661739300000|2022-08-29 02:15:00|988.3|987.3|988.1|987.1|988.3|987.3|987.6|986.6|53
1661739600000|2022-08-29 02:20:00|988.6|987.6|988.6|987.6|989.1|988.1|988.3|987.3|41
1661739900000|2022-08-29 02:25:00|988.7|987.7|989.1|988.1|989.5|988.5|988.5|987.5|36
1661740200000|2022-08-29 02:30:00|988.9|987.9|989.8|988.8|989.8|988.8|988.5|987.5|77
1661740500000|2022-08-29 02:35:00|990.2|989.2|990.6|989.6|990.7|989.7|989.8|988.8|96
1661740800000|2022-08-29 02:40:00|990.5|989.5|990.8|989.8|991.2|990.2|990.4|989.4|61
1661741100000|2022-08-29 02:45:00|991|990|989.6|988.6|991|990|989.5|988.5|46
1661741400000|2022-08-29 02:50:00|989.8|988.8|989.1|988.1|989.8|988.8|988.8|987.8|49
1661741700000|2022-08-29 02:55:00|989.2|988.2|988.7|987.7|989.2|988.2|988.5|987.5|44
1661742000000|2022-08-29 03:00:00|988.8|987.8|989.5|988.5|989.5|988.5|988.8|987.8|49
1661742300000|2022-08-29 03:05:00|989.4|988.4|989.8|988.8|990|989|989.3|988.3|75
1661742600000|2022-08-29 03:10:00|989.9|988.9|990.3|989.3|990.6|989.6|989.8|988.8|46
1661742900000|2022-08-29 03:15:00|990.4|989.4|990.1|989.1|990.5|989.5|990.1|989.1|40
1661743200000|2022-08-29 03:20:00|990.2|989.2|990|989|990.6|989.6|989.9|988.9|89
1661743500000|2022-08-29 03:25:00|990.1|989.1|990.2|989.2|990.8|989.8|989.9|988.9|35
1661743800000|2022-08-29 03:30:00|990.1|989.1|990.4|989.4|990.7|989.7|989.8|988.8|45
1661744100000|2022-08-29 03:35:00|990.5|989.5|990.3|989.3|990.7|989.7|990.1|989.1|50
1661744400000|2022-08-29 03:40:00|990.6|989.6|990.4|989.4|990.7|989.7|989.7|988.7|64
1661744700000|2022-08-29 03:45:00|990.5|989.5|990.3|989.3|990.6|989.6|989.9|988.9|118
1661745000000|2022-08-29 03:50:00|990.2|989.2|990.6|989.6|990.7|989.7|990.2|989.2|64
1661745300000|2022-08-29 03:55:00|990.7|989.7|990.9|989.9|991|990|990.7|989.7|54
1661745600000|2022-08-29 04:00:00|990.8|989.8|991|990|991|990|990.5|989.5|96
1661745900000|2022-08-29 04:05:00|990.8|989.8|990.8|989.8|990.8|989.8|990.6|989.6|13
1661746200000|2022-08-29 04:10:00|991|990|990.8|989.8|991|990|990.8|989.8|3
1661746500000|2022-08-29 04:15:00|||||||||1
1661746800000|2022-08-29 04:20:00|989.7|988.7|989.7|988.7|989.7|988.7|989.7|988.7|2
1661747100000|2022-08-29 04:25:00|989.9|988.9|990|989|990.2|989.2|989.8|988.8|12
1661747400000|2022-08-29 04:30:00|990.1|989.1|990.4|989.4|990.4|989.4|989.7|988.7|27
1661747700000|2022-08-29 04:35:00|989.7|988.7|989.7|988.7|989.8|988.8|989.7|988.7|5
1661748300000|2022-08-29 04:45:00|990|989|990|989|990|989|990|989|1
1661748900000|2022-08-29 04:55:00|990.2|989.2|989.9|988.9|990.2|989.2|989.8|988.8|38
1661749200000|2022-08-29 05:00:00|990.2|989.2|989.4|988.4|990.6|989.6|989.4|988.4|126
1661749500000|2022-08-29 05:05:00|989.3|988.3|988.2|987.2|989.5|988.5|988.2|987.2|29
1661749800000|2022-08-29 05:10:00|988.3|987.3|988.7|987.7|988.9|987.9|988.3|987.3|14
1661750100000|2022-08-29 05:15:00|989.3|988.3|989.6|988.6|989.6|988.6|989.3|988.3|4
1661750400000|2022-08-29 05:20:00|989.5|988.5|989.6|988.6|989.6|988.6|989.2|988.2|5
1661750700000|2022-08-29 05:25:00|989.5|988.5|989.3|988.3|989.8|988.8|989.1|988.1|26
1661751000000|2022-08-29 05:30:00|989.1|988.1|989.6|988.6|990.1|989.1|989.1|988.1|67
1661751300000|2022-08-29 05:35:00|989.5|988.5|989.5|988.5|989.9|988.9|989.3|988.3|94
1661751600000|2022-08-29 05:40:00|989.4|988.4|988.4|987.4|989.4|988.4|988.4|987.4|99
1661751900000|2022-08-29 05:45:00|988.2|987.2|988.2|987.2|988.4|987.4|988|987|83
1661752200000|2022-08-29 05:50:00|988.3|987.3|988.8|987.8|989|988|988.3|987.3|65
1661752500000|2022-08-29 05:55:00|988.5|987.5|987.3|986.3|988.5|987.5|987.2|986.2|83
1661752800000|2022-08-29 06:00:00|987.5|986.5|987.6|986.6|988.5|987.5|987.5|986.5|157
1661753100000|2022-08-29 06:05:00|987.8|986.8|988.6|987.6|989|988|987.7|986.7|72
1661753400000|2022-08-29 06:10:00|988.7|987.7|988.2|987.2|988.8|987.8|988|987|113
1661753700000|2022-08-29 06:15:00|988.3|987.3|988|987|989|988|988|987|68
1661754000000|2022-08-29 06:20:00|987.9|986.9|988|987|988.4|987.4|987.5|986.5|82
1661754300000|2022-08-29 06:25:00|988.1|987.1|987.8|986.8|988.6|987.6|987.6|986.6|110
1661754600000|2022-08-29 06:30:00|987.7|986.7|988|987|988.2|987.2|987.4|986.4|81
1661754900000|2022-08-29 06:35:00|988.1|987.1|988.4|987.4|988.6|987.6|987.6|986.6|110
1661755200000|2022-08-29 06:40:00|988.5|987.5|988.7|987.7|988.9|987.9|988.3|987.3|116
1661755500000|2022-08-29 06:45:00|988.8|987.8|988.5|987.5|989.2|988.2|988.5|987.5|110
1661755800000|2022-08-29 06:50:00|988.6|987.6|989|988|989.1|988.1|988.2|987.2|140
1661756100000|2022-08-29 06:55:00|989.1|988.1|989.7|988.7|990.1|989.1|989.1|988.1|136
1661756400000|2022-08-29 07:00:00|989.8|988.8|991.3|990.3|992|991|989.3|988.3|246
1661756700000|2022-08-29 07:05:00|991.2|990.2|990.5|989.5|991.7|990.7|990.4|989.4|292
1661757000000|2022-08-29 07:10:00|990.4|989.4|989.5|988.5|990.6|989.6|989.5|988.5|213
1661757300000|2022-08-29 07:15:00|989.4|988.4|988.2|987.2|989.8|988.8|988.2|987.2|252
1661757600000|2022-08-29 07:20:00|988.4|987.4|987.7|986.7|988.4|987.4|987|986|425
1661757900000|2022-08-29 07:25:00|987.9|986.9|988|987|988.2|987.2|987.4|986.4|252
1661758200000|2022-08-29 07:30:00|988.1|987.1|988.8|987.8|988.9|987.9|988.1|987.1|257
1661758500000|2022-08-29 07:35:00|988.7|987.7|989.6|988.6|989.9|988.9|988.7|987.7|163
1661758800000|2022-08-29 07:40:00|989.5|988.5|988.2|987.2|989.5|988.5|988.1|987.1|339
1661759100000|2022-08-29 07:45:00|988.3|987.3|988.7|987.7|988.9|987.9|988.1|987.1|118
1661759400000|2022-08-29 07:50:00|988.8|987.8|989|988|989.2|988.2|988.2|987.2|123
1661759700000|2022-08-29 07:55:00|989.1|988.1|989|988|989.3|988.3|988.8|987.8|93
1661760000000|2022-08-29 08:00:00|989.3|988.3|988.3|987.3|989.7|988.7|988|987|307
1661760300000|2022-08-29 08:05:00|988.4|987.4|989|988|989|988|988.1|987.1|259
1661760600000|2022-08-29 08:10:00|988.5|987.5|987.9|986.9|988.6|987.6|987.9|986.9|80
1661760900000|2022-08-29 08:15:00|988|987|989.4|988.4|989.5|988.5|987.8|986.8|195
1661761200000|2022-08-29 08:20:00|989.5|988.5|988.3|987.3|989.8|988.8|988.3|987.3|124
1661761500000|2022-08-29 08:25:00|988.4|987.4|988.2|987.2|988.5|987.5|988.1|987.1|75
1661761800000|2022-08-29 08:30:00|988.3|987.3|988.4|987.4|988.9|987.9|988.3|987.3|41
1661762100000|2022-08-29 08:35:00|988.3|987.3|988.3|987.3|988.7|987.7|987.9|986.9|69
1661762400000|2022-08-29 08:40:00|988.2|987.2|988.7|987.7|988.7|987.7|987.7|986.7|107
1661762700000|2022-08-29 08:45:00|988.8|987.8|989.5|988.5|989.8|988.8|988.8|987.8|194
1661763000000|2022-08-29 08:50:00|989.4|988.4|988.2|987.2|989.5|988.5|988.2|987.2|129
1661763300000|2022-08-29 08:55:00|988.1|987.1|987.3|986.3|988.5|987.5|987.3|986.3|163
1661763600000|2022-08-29 09:00:00|987.4|986.4|987.5|986.5|988.1|987.1|987.4|986.4|127
1661763900000|2022-08-29 09:05:00|987.4|986.4|988|987|988.2|987.2|987.4|986.4|82
1661764200000|2022-08-29 09:10:00|988.2|987.2|988.9|987.9|988.9|987.9|988.2|987.2|92
1661764500000|2022-08-29 09:15:00|989|988|988.3|987.3|989.2|988.2|988.2|987.2|123
1661764800000|2022-08-29 09:20:00|988.6|987.6|988.7|987.7|989|988|988.5|987.5|29
1661765100000|2022-08-29 09:25:00|988.6|987.6|988.6|987.6|989.1|988.1|988.5|987.5|26
1661765400000|2022-08-29 09:30:00|988.7|987.7|988.2|987.2|989|988|988.2|987.2|35
1661765700000|2022-08-29 09:35:00|988.4|987.4|988|987|988.5|987.5|987.8|986.8|47
1661766000000|2022-08-29 09:40:00|987.9|986.9|987.4|986.4|988.2|987.2|987.3|986.3|165
1661766300000|2022-08-29 09:45:00|987.6|986.6|987.6|986.6|987.8|986.8|987.4|986.4|51
1661766600000|2022-08-29 09:50:00|987.7|986.7|988.1|987.1|988.1|987.1|987.7|986.7|132
1661766900000|2022-08-29 09:55:00|988.2|987.2|989|988|989.2|988.2|988.2|987.2|295
1661767200000|2022-08-29 10:00:00|988.9|987.9|989|988|989.3|988.3|988.8|987.8|77
1661767500000|2022-08-29 10:05:00|989.1|988.1|988.9|987.9|989.1|988.1|988.8|987.8|71
1661767800000|2022-08-29 10:10:00|988.8|987.8|988.3|987.3|989|988|988|987|107
1661768100000|2022-08-29 10:15:00|988.2|987.2|988.9|987.9|988.9|987.9|988.2|987.2|74
1661768400000|2022-08-29 10:20:00|988.8|987.8|989.5|988.5|989.5|988.5|988.7|987.7|128
1661768700000|2022-08-29 10:25:00|989.4|988.4|988.9|987.9|989.5|988.5|988.7|987.7|92
1661769000000|2022-08-29 10:30:00|989|988|990.6|989.6|990.8|989.8|989|988|93
1661769300000|2022-08-29 10:35:00|990.5|989.5|990.6|989.6|990.9|989.9|990.2|989.2|123
1661769600000|2022-08-29 10:40:00|990.5|989.5|990.4|989.4|990.8|989.8|990.3|989.3|365
1661769900000|2022-08-29 10:45:00|990.5|989.5|990.7|989.7|990.9|989.9|990.4|989.4|106
1661770200000|2022-08-29 10:50:00|990.8|989.8|991.1|990.1|991.1|990.1|990.5|989.5|128
1661770500000|2022-08-29 10:55:00|991.2|990.2|990.2|989.2|991.2|990.2|990.2|989.2|148
1661770800000|2022-08-29 11:00:00|990.1|989.1|989.7|988.7|990.4|989.4|989.7|988.7|108
1661771100000|2022-08-29 11:05:00|989.8|988.8|989.5|988.5|989.8|988.8|989.3|988.3|138
1661771400000|2022-08-29 11:10:00|989.6|988.6|989.8|988.8|989.8|988.8|989.3|988.3|166
1661771700000|2022-08-29 11:15:00|989.9|988.9|989.8|988.8|990.3|989.3|989.7|988.7|43
1661772000000|2022-08-29 11:20:00|989.7|988.7|989.8|988.8|990|989|989.6|988.6|86
1661772300000|2022-08-29 11:25:00|989.9|988.9|989.9|988.9|990.2|989.2|989.9|988.9|57
1661772600000|2022-08-29 11:30:00|990|989|990|989|990.5|989.5|989.8|988.8|96
1661772900000|2022-08-29 11:35:00|990.1|989.1|990.3|989.3|990.5|989.5|990.1|989.1|38
1661773200000|2022-08-29 11:40:00|990.4|989.4|990.2|989.2|990.6|989.6|989.9|988.9|60
1661773500000|2022-08-29 11:45:00|990.3|989.3|990.8|989.8|990.8|989.8|990.3|989.3|49
1661773800000|2022-08-29 11:50:00|990.9|989.9|990.7|989.7|991.2|990.2|990.6|989.6|47
1661774100000|2022-08-29 11:55:00|990.6|989.6|991.5|990.5|991.6|990.6|990.6|989.6|84
1661774400000|2022-08-29 12:00:00|991.4|990.4|991.3|990.3|991.8|990.8|990.8|989.8|416
1661774700000|2022-08-29 12:05:00|991.4|990.4|991.2|990.2|991.7|990.7|991.2|990.2|78
1661775000000|2022-08-29 12:10:00|991|990|990.8|989.8|991.1|990.1|990.6|989.6|57
1661775300000|2022-08-29 12:15:00|990.7|989.7|990.9|989.9|990.9|989.9|990.6|989.6|68
1661775600000|2022-08-29 12:20:00|991|990|992.1|991.1|992.1|991.1|991|990|169
1661775900000|2022-08-29 12:25:00|992.2|991.2|992.4|991.4|992.7|991.7|991.9|990.9|289
1661776200000|2022-08-29 12:30:00|992.6|991.6|992.9|991.9|993|992|992.2|991.2|240
1661776500000|2022-08-29 12:35:00|993|992|992.7|991.7|993.7|992.7|992.4|991.4|211
1661776800000|2022-08-29 12:40:00|992.8|991.8|992.1|991.1|992.9|991.9|991.9|990.9|505
1661777100000|2022-08-29 12:45:00|992.2|991.2|992.4|991.4|992.8|991.8|992.2|991.2|289
1661777400000|2022-08-29 12:50:00|992.3|991.3|992|991|992.7|991.7|991.9|990.9|220
1661777700000|2022-08-29 12:55:00|992.1|991.1|992.1|991.1|992.3|991.3|991.9|990.9|318
1661778000000|2022-08-29 13:00:00|991.9|990.9|992|991|992.3|991.3|991.7|990.7|561
1661778300000|2022-08-29 13:05:00|992.1|991.1|992.2|991.2|992.2|991.2|991.7|990.7|397
1661778600000|2022-08-29 13:10:00|992.1|991.1|991.7|990.7|992.4|991.4|991.3|990.3|410
1661778900000|2022-08-29 13:15:00|991.5|990.5|992.2|991.2|992.2|991.2|991.4|990.4|118
1661779200000|2022-08-29 13:20:00|992.1|991.1|992.6|991.6|992.9|991.9|992.1|991.1|160
1661779500000|2022-08-29 13:25:00|992.5|991.5|992.4|991.4|992.8|991.8|992|991|532
1661779800000|2022-08-29 13:30:00|992.1|991.6|993.1|992.6|994.4|993.9|991.9|991.4|5699
1661780100000|2022-08-29 13:35:00|993.2|992.7|993.6|993.1|994.9|994.4|993.2|992.7|2681
1661780400000|2022-08-29 13:40:00|993.5|993|994.9|994.4|995.5|995|993.5|993|1852
1661780700000|2022-08-29 13:45:00|994.8|994.3|995.4|994.9|996.5|996|994.5|994|1950
1661781000000|2022-08-29 13:50:00|995.5|995|995.7|995.2|996.4|995.9|995|994.5|1442
1661781300000|2022-08-29 13:55:00|995.6|995.1|995.7|995.2|997|996.5|995.5|995|1821
1661781600000|2022-08-29 14:00:00|995.6|995.1|995.5|995|996|995.5|994.9|994.4|1286
1661781900000|2022-08-29 14:05:00|995.6|995.1|996.2|995.7|996.5|996|995.3|994.8|1129
1661782200000|2022-08-29 14:10:00|996.1|995.6|996.2|995.7|997.4|996.9|995.9|995.4|1183
1661782500000|2022-08-29 14:15:00|996.1|995.6|997.8|997.3|998.3|997.8|996.1|995.6|1087
1661782800000|2022-08-29 14:20:00|997.9|997.4|996.9|996.4|998.1|997.6|996.9|996.4|1204
1661783100000|2022-08-29 14:25:00|997|996.5|996|995.5|997.2|996.7|996|995.5|1155
1661783400000|2022-08-29 14:30:00|995.9|995.4|994.8|994.3|996.8|996.3|994.6|994.1|1558
1661783700000|2022-08-29 14:35:00|994.7|994.2|993.5|993|994.9|994.4|993|992.5|1586
1661784000000|2022-08-29 14:40:00|993.4|992.9|993.5|993|993.9|993.4|992.5|992|1821
1661784300000|2022-08-29 14:45:00|993.4|992.9|993.4|992.9|994.1|993.6|993.2|992.7|2007
1661784600000|2022-08-29 14:50:00|993.5|993|992.1|991.6|993.8|993.3|991.9|991.4|1398
1661784900000|2022-08-29 14:55:00|992|991.5|991.8|991.3|992.1|991.6|991.3|990.8|1053
1661785200000|2022-08-29 15:00:00|991.6|991.1|992.4|991.9|992.9|992.4|991.6|991.1|3195
1661785500000|2022-08-29 15:05:00|992.3|991.8|991.8|991.3|992.3|991.8|991|990.5|1110
1661785800000|2022-08-29 15:10:00|991.9|991.4|992.1|991.6|992.3|991.8|991.1|990.6|791
1661786100000|2022-08-29 15:15:00|992.2|991.7|992.3|991.8|992.7|992.2|991.8|991.3|676
1661786400000|2022-08-29 15:20:00|992.2|991.7|992.7|992.2|993|992.5|991.7|991.2|855
1661786700000|2022-08-29 15:25:00|992.8|992.3|991.8|991.3|993.1|992.6|991.7|991.2|918
1661787000000|2022-08-29 15:30:00|991.9|991.4|992.4|991.9|992.9|992.4|991|990.5|1785
1661787300000|2022-08-29 15:35:00|992.5|992|991.8|991.3|993.2|992.7|991.6|991.1|1284
1661787600000|2022-08-29 15:40:00|991.9|991.4|990.5|990|992|991.5|990.5|990|1241
1661787900000|2022-08-29 15:45:00|990.6|990.1|991.6|991.1|991.7|991.2|990.2|989.7|1182
1661788200000|2022-08-29 15:50:00|991.7|991.2|991.5|991|992.1|991.6|991.3|990.8|784
1661788500000|2022-08-29 15:55:00|991.7|991.2|992.3|991.8|992.5|992|991.6|991.1|459
1661788800000|2022-08-29 16:00:00|992.4|991.9|993.5|993|993.5|993|992.2|991.7|531
1661789100000|2022-08-29 16:05:00|993.4|992.9|993|992.5|993.6|993.1|992.9|992.4|728
1661789400000|2022-08-29 16:10:00|993.1|992.6|993|992.5|993.5|993|992.6|992.1|478
1661789700000|2022-08-29 16:15:00|993.1|992.6|993.4|992.9|993.8|993.3|992.9|992.4|582
1661790000000|2022-08-29 16:20:00|993.3|992.8|993.1|992.6|993.4|992.9|992.9|992.4|908
1661790300000|2022-08-29 16:25:00|993.2|992.7|993|992.5|993.3|992.8|992.8|992.3|555
1661790600000|2022-08-29 16:30:00|992.9|992.4|992|991.5|992.9|992.4|991.9|991.4|357
1661790900000|2022-08-29 16:35:00|991.9|991.4|992.2|991.7|992.2|991.7|991.7|991.2|316
1661791200000|2022-08-29 16:40:00|992.1|991.6|992.4|991.9|992.6|992.1|992.1|991.6|253
1661791500000|2022-08-29 16:45:00|992.3|991.8|994|993.5|994|993.5|992.2|991.7|770
1661791800000|2022-08-29 16:50:00|993.9|993.4|994.4|993.9|994.8|994.3|993.9|993.4|682
1661792100000|2022-08-29 16:55:00|994.3|993.8|994.4|993.9|994.6|994.1|994|993.5|488
1661792400000|2022-08-29 17:00:00|994.5|994|994.8|994.3|995.2|994.7|994.4|993.9|682
1661792700000|2022-08-29 17:05:00|994.9|994.4|995.1|994.6|995.4|994.9|994.8|994.3|297
1661793000000|2022-08-29 17:10:00|995|994.5|994.6|994.1|995.2|994.7|994.1|993.6|205
1661793300000|2022-08-29 17:15:00|994.5|994|993.7|993.2|994.6|994.1|993.3|992.8|236
1661793600000|2022-08-29 17:20:00|993.8|993.3|993.5|993|993.9|993.4|993.2|992.7|185
1661793900000|2022-08-29 17:25:00|993.6|993.1|994.1|993.6|994.2|993.7|993.3|992.8|194
1661794200000|2022-08-29 17:30:00|994|993.5|994.4|993.9|994.4|993.9|994|993.5|388
1661794500000|2022-08-29 17:35:00|994.3|993.8|994|993.5|994.4|993.9|993.9|993.4|299
1661794800000|2022-08-29 17:40:00|994.1|993.6|995.2|994.7|995.3|994.8|993.8|993.3|319
1661795100000|2022-08-29 17:45:00|995.3|994.8|994.2|993.7|995.6|995.1|994.2|993.7|394
1661795400000|2022-08-29 17:50:00|994.3|993.8|994.4|993.9|994.6|994.1|994.2|993.7|206
1661795700000|2022-08-29 17:55:00|994.5|994|994.5|994|994.8|994.3|994.5|994|178
1661796000000|2022-08-29 18:00:00|994.4|993.9|993.9|993.4|994.4|993.9|993.9|993.4|236
1661796300000|2022-08-29 18:05:00|993.8|993.3|993.7|993.2|994.3|993.8|993.7|993.2|285
1661796600000|2022-08-29 18:10:00|993.8|993.3|993.3|992.8|993.9|993.4|993.2|992.7|276
1661796900000|2022-08-29 18:15:00|993.4|992.9|993|992.5|993.5|993|992.9|992.4|339
1661797200000|2022-08-29 18:20:00|992.9|992.4|993|992.5|993.1|992.6|992.7|992.2|340
1661797500000|2022-08-29 18:25:00|993.1|992.6|993.5|993|993.7|993.2|993.1|992.6|403
1661797800000|2022-08-29 18:30:00|993.6|993.1|993.8|993.3|993.9|993.4|993.2|992.7|404
1661798100000|2022-08-29 18:35:00|993.9|993.4|993.9|993.4|994.3|993.8|993.7|993.2|253
1661798400000|2022-08-29 18:40:00|994|993.5|994.4|993.9|994.5|994|994|993.5|166
1661798700000|2022-08-29 18:45:00|994.3|993.8|994.2|993.7|994.5|994|994|993.5|257
1661799000000|2022-08-29 18:50:00|994.1|993.6|993.6|993.1|994.3|993.8|993.4|992.9|332
1661799300000|2022-08-29 18:55:00|993.5|993|993.6|993.1|993.6|993.1|992.6|992.1|590
1661799600000|2022-08-29 19:00:00|993.5|993|994.1|993.6|994.4|993.9|993.4|992.9|642
1661799900000|2022-08-29 19:05:00|994|993.5|994.1|993.6|994.1|993.6|993.4|992.9|332
1661800200000|2022-08-29 19:10:00|994|993.5|994.4|993.9|994.7|994.2|993.8|993.3|485
1661800500000|2022-08-29 19:15:00|994.3|993.8|993.7|993.2|994.6|994.1|993.6|993.1|680
1661800800000|2022-08-29 19:20:00|993.8|993.3|993.6|993.1|993.8|993.3|993.3|992.8|286
1661801100000|2022-08-29 19:25:00|993.5|993|993.2|992.7|993.5|993|992.7|992.2|796
1661801400000|2022-08-29 19:30:00|993.1|992.6|992.6|992.1|993.1|992.6|992.4|991.9|452
1661801700000|2022-08-29 19:35:00|992.7|992.2|992.8|992.3|992.8|992.3|992.4|991.9|537
1661802000000|2022-08-29 19:40:00|992.7|992.2|992.8|992.3|992.8|992.3|992.4|991.9|189
1661802300000|2022-08-29 19:45:00|992.7|992.2|992.1|991.6|992.7|992.2|991.7|991.2|714
1661802600000|2022-08-29 19:50:00|992|991.5|991.3|990.8|992|991.5|990.8|990.3|1648
1661802900000|2022-08-29 19:55:00|991.2|990.7|990.9|990.4|991.6|991.1|990.7|990.2|7489
1661803200000|2022-08-29 20:00:00|991.1|990.1|991.5|990.5|991.6|990.6|990.7|989.7|932
1661803500000|2022-08-29 20:05:00|991.4|990.4|991.3|990.3|991.4|990.4|991.2|990.2|129
1661803800000|2022-08-29 20:10:00|991.4|990.4|991.5|990.5|991.7|990.7|991.4|990.4|126
1661804100000|2022-08-29 20:15:00|991.6|990.6|991.4|990.4|991.6|990.6|991.3|990.3|50
1661804400000|2022-08-29 20:20:00|991.3|990.3|991.1|990.1|991.3|990.3|991.1|990.1|2
1661804700000|2022-08-29 20:25:00|991.2|990.2|990.9|989.9|991.2|990.2|990.9|989.9|31
1661805000000|2022-08-29 20:30:00|991|990|991|990|991|990|991|990|10
1661805300000|2022-08-29 20:35:00|990.9|989.9|991|990|991|990|990.9|989.9|2
1661805600000|2022-08-29 20:40:00|990.9|989.9|991.1|990.1|991.1|990.1|990.9|989.9|6
1661805900000|2022-08-29 20:45:00|991.2|990.2|991.3|990.3|991.3|990.3|991.2|990.2|14
1661806200000|2022-08-29 20:50:00|991.4|990.4|991.5|990.5|991.5|990.5|991.4|990.4|4
1661806500000|2022-08-29 20:55:00|991.6|990.6|991.4|990.4|991.7|990.7|991.4|990.4|35
1661806800000|2022-08-29 21:00:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|4
1661807700000|2022-08-29 21:15:00|991.1|990.1|991.2|990.2|991.2|990.2|991.1|990.1|3
1661810100000|2022-08-29 21:55:00|990.8|989.8|990.8|989.8|990.8|989.8|990.8|989.8|1
1661810400000|2022-08-29 22:00:00|992.1|990.1|992.6|990.6|992.6|990.6|992.1|990.1|0
1661810700000|2022-08-29 22:05:00|992.7|990.7|992.4|990.4|992.7|990.7|992.2|990.2|0
1661811000000|2022-08-29 22:10:00|992.5|990.5|992.3|990.3|992.7|990.7|992.2|990.2|0
1661811300000|2022-08-29 22:15:00|992.4|990.4|992.4|990.4|992.6|990.6|992.4|990.4|0
1661811600000|2022-08-29 22:20:00|992.2|990.2|992.2|990.2|992.4|990.4|992|990|0
1661811900000|2022-08-29 22:25:00|992.3|990.3|991.9|989.9|992.4|990.4|991.9|989.9|0
1661812200000|2022-08-29 22:30:00|992|990|992.1|990.1|992.1|990.1|991.8|989.8|0
1661812500000|2022-08-29 22:35:00|992|990|992|990|992.1|990.1|991.9|989.9|0
1661812800000|2022-08-29 22:40:00|992.1|990.1|992.1|990.1|992.1|990.1|992|990|0
1661813100000|2022-08-29 22:45:00|992|990|992|990|992.1|990.1|992|990|0
1661813400000|2022-08-29 22:50:00|991.9|989.9|991.9|989.9|992.1|990.1|991.9|989.9|0
1661813700000|2022-08-29 22:55:00|992|990|992|990|992|990|991.9|989.9|0
1661814000000|2022-08-29 23:00:00|992.1|990.1|992|990|992.2|990.2|992|990|0
1661814300000|2022-08-29 23:05:00|991.9|989.9|991.6|989.6|991.9|989.9|991.4|989.4|0
1661814600000|2022-08-29 23:10:00|991.7|989.7|991.8|989.8|991.9|989.9|991.6|989.6|0
1661814900000|2022-08-29 23:15:00|991.9|989.9|991.9|989.9|992.1|990.1|991.9|989.9|0
1661815200000|2022-08-29 23:20:00|992|990|992.3|990.3|992.3|990.3|992|990|0
1661815500000|2022-08-29 23:25:00|992.4|990.4|992.5|990.5|992.6|990.6|992.4|990.4|0
1661815800000|2022-08-29 23:30:00|992.6|990.6|992.4|990.4|992.6|990.6|992.2|990.2|0
1661816100000|2022-08-29 23:35:00|992.5|990.5|992.6|990.6|992.7|990.7|992.4|990.4|0
1661816400000|2022-08-29 23:40:00|992.7|990.7|993.5|991.5|993.5|991.5|992.7|990.7|0
1661816700000|2022-08-29 23:45:00|993.5|991.5|993.5|991.5|994.1|992.1|993.4|991.4|0
1661817000000|2022-08-29 23:50:00|993.6|991.6|993.3|991.3|993.8|991.8|993.3|991.3|0
1661817300000|2022-08-29 23:55:00|993.4|991.4|993.6|991.6|993.9|991.9|993.4|991.4|0
1661817600000|2022-08-30 00:00:00|993.9|991.9|992.3|991.3|994|992|992|991|37
1661817900000|2022-08-30 00:05:00|992.4|991.4|993.2|992.2|993.3|992.3|992.4|991.4|14
1661818200000|2022-08-30 00:10:00|992.9|991.9|991.9|990.9|993.1|992.1|991.9|990.9|33
1661818500000|2022-08-30 00:15:00|992.1|991.1|991.8|990.8|992.9|991.9|991.8|990.8|31
1661818800000|2022-08-30 00:20:00|991.5|990.5|991.3|990.3|991.5|990.5|991.1|990.1|8
1661819100000|2022-08-30 00:25:00|991.6|990.6|991.4|990.4|991.6|990.6|991.4|990.4|3
1661819400000|2022-08-30 00:30:00|991.5|990.5|991.1|990.1|991.7|990.7|991.1|990.1|11
1661819700000|2022-08-30 00:35:00|990.9|989.9|990.6|989.6|990.9|989.9|990.5|989.5|5
1661820000000|2022-08-30 00:40:00|||||||||4
1661820300000|2022-08-30 00:45:00|991|990|991|990|991|990|991|990|2
1661820900000|2022-08-30 00:55:00|992.3|991.3|992.1|991.1|992.3|991.3|992.1|991.1|4
1661821200000|2022-08-30 01:00:00|992.3|991.3|992.3|991.3|992.4|991.4|992.1|991.1|22
1661821500000|2022-08-30 01:05:00|992.5|991.5|993.1|992.1|993.3|992.3|992.5|991.5|20
1661821800000|2022-08-30 01:10:00|993.4|992.4|993.4|992.4|993.7|992.7|993.3|992.3|9
1661822100000|2022-08-30 01:15:00|993.9|992.9|995|994|995|994|992.7|991.7|109
1661822400000|2022-08-30 01:20:00|994.7|993.7|995.5|994.5|995.5|994.5|994.7|993.7|18
1661822700000|2022-08-30 01:25:00|995.7|994.7|995.4|994.4|995.8|994.8|995.4|994.4|67
1661823000000|2022-08-30 01:30:00|994.7|993.7|992|991|994.7|993.7|991.1|990.1|50
1661823300000|2022-08-30 01:35:00|991.8|990.8|991.2|990.2|992.5|991.5|991|990|38
1661823600000|2022-08-30 01:40:00|991.1|990.1|989.5|988.5|991.7|990.7|989.3|988.3|93
1661823900000|2022-08-30 01:45:00|989.4|988.4|988.3|987.3|989.7|988.7|988.3|987.3|181
1661824200000|2022-08-30 01:50:00|988.1|987.1|987|986|988.1|987.1|986.1|985.1|141
1661824500000|2022-08-30 01:55:00|986.7|985.7|986.8|985.8|987.2|986.2|986.2|985.2|60
1661824800000|2022-08-30 02:00:00|986.7|985.7|985.1|984.1|986.8|985.8|984.9|983.9|138
1661825100000|2022-08-30 02:05:00|984.9|983.9|985.6|984.6|985.8|984.8|984.5|983.5|154
1661825400000|2022-08-30 02:10:00|985.3|984.3|985.6|984.6|985.6|984.6|984.8|983.8|79
1661825700000|2022-08-30 02:15:00|985|984|985.2|984.2|985.5|984.5|984.1|983.1|85
1661826000000|2022-08-30 02:20:00|985.4|984.4|985.9|984.9|986.1|985.1|985|984|20
1661826300000|2022-08-30 02:25:00|985.8|984.8|985.7|984.7|986|985|985.4|984.4|17
1661826600000|2022-08-30 02:30:00|986|985|985.8|984.8|986|985|985|984|43
1661826900000|2022-08-30 02:35:00|985.9|984.9|986.4|985.4|986.5|985.5|985.9|984.9|19
1661827200000|2022-08-30 02:40:00|986.5|985.5|986.2|985.2|987|986|986.2|985.2|24
1661827500000|2022-08-30 02:45:00|986.4|985.4|987.5|986.5|987.5|986.5|986.3|985.3|47
1661827800000|2022-08-30 02:50:00|987.6|986.6|987.9|986.9|988|987|987.1|986.1|65
1661828100000|2022-08-30 02:55:00|987.6|986.6|988.5|987.5|988.7|987.7|987.6|986.6|14
1661828400000|2022-08-30 03:00:00|988.6|987.6|988.5|987.5|988.6|987.6|988.5|987.5|3
1661828700000|2022-08-30 03:05:00|988.4|987.4|988.6|987.6|988.6|987.6|988.4|987.4|7
1661829000000|2022-08-30 03:10:00|988.8|987.8|988.8|987.8|988.9|987.9|988.3|987.3|20
1661829300000|2022-08-30 03:15:00|988.3|987.3|988.4|987.4|988.9|987.9|988.2|987.2|9
1661829600000|2022-08-30 03:20:00|988.3|987.3|989.1|988.1|989.1|988.1|988.3|987.3|45
1661829900000|2022-08-30 03:25:00|989.3|988.3|990.3|989.3|990.3|989.3|989.2|988.2|10
1661830200000|2022-08-30 03:30:00|990.2|989.2|990.6|989.6|990.6|989.6|990|989|13
1661830500000|2022-08-30 03:35:00|990.5|989.5|990.6|989.6|990.6|989.6|990.5|989.5|4
1661830800000|2022-08-30 03:40:00|990.7|989.7|991|990|991.2|990.2|990.7|989.7|19
1661831100000|2022-08-30 03:45:00|991.1|990.1|991.9|990.9|992.2|991.2|991.1|990.1|15
1661831400000|2022-08-30 03:50:00|992|991|992.1|991.1|992.1|991.1|992|991|5
1661831700000|2022-08-30 03:55:00|991.9|990.9|992.1|991.1|992.1|991.1|991.9|990.9|6
1661832000000|2022-08-30 04:00:00|992.2|991.2|992.3|991.3|992.3|991.3|992.1|991.1|26
1661832300000|2022-08-30 04:05:00|992.4|991.4|992.2|991.2|992.7|991.7|992.2|991.2|51
1661832600000|2022-08-30 04:10:00|992.3|991.3|992.2|991.2|992.3|991.3|992.1|991.1|18
1661832900000|2022-08-30 04:15:00|992.3|991.3|992.8|991.8|992.8|991.8|992.3|991.3|7
1661833200000|2022-08-30 04:20:00|993.3|992.3|993.5|992.5|993.8|992.8|993.3|992.3|23
1661833500000|2022-08-30 04:25:00|993.4|992.4|993.5|992.5|993.6|992.6|993.3|992.3|32
1661833800000|2022-08-30 04:30:00|993.6|992.6|993.8|992.8|994.2|993.2|993.6|992.6|7
1661834100000|2022-08-30 04:35:00|994|993|994.5|993.5|994.6|993.6|994|993|6
1661834400000|2022-08-30 04:40:00|994.1|993.1|993.6|992.6|994.1|993.1|993.6|992.6|13
1661834700000|2022-08-30 04:45:00|993.5|992.5|993.6|992.6|993.8|992.8|993.5|992.5|14
1661835000000|2022-08-30 04:50:00|993.4|992.4|993.3|992.3|993.4|992.4|993.2|992.2|16
1661835300000|2022-08-30 04:55:00|993.4|992.4|993.6|992.6|993.6|992.6|993.4|992.4|15
1661835600000|2022-08-30 05:00:00|993.7|992.7|992.7|991.7|994.1|993.1|992.7|991.7|56
1661835900000|2022-08-30 05:05:00|992.4|991.4|992.9|991.9|993|992|992.2|991.2|18
1661836200000|2022-08-30 05:10:00|993.1|992.1|993.8|992.8|993.9|992.9|992.9|991.9|25
1661836500000|2022-08-30 05:15:00|993.7|992.7|993.4|992.4|993.7|992.7|993.1|992.1|24
1661836800000|2022-08-30 05:20:00|993|992|992.9|991.9|993.2|992.2|992.8|991.8|21
1661837100000|2022-08-30 05:25:00|992.8|991.8|992.9|991.9|992.9|991.9|992|991|34
1661837400000|2022-08-30 05:30:00|992.5|991.5|993.2|992.2|993.3|992.3|992.5|991.5|14
1661837700000|2022-08-30 05:35:00|993.1|992.1|993.1|992.1|993.4|992.4|992.8|991.8|9
1661838000000|2022-08-30 05:40:00|993.3|992.3|993.6|992.6|993.7|992.7|993.3|992.3|9
1661838300000|2022-08-30 05:45:00|993.5|992.5|993.6|992.6|993.6|992.6|993.2|992.2|37
1661838600000|2022-08-30 05:50:00|993.2|992.2|993.2|992.2|993.3|992.3|993.2|992.2|19
1661838900000|2022-08-30 05:55:00|994|993|994.4|993.4|994.6|993.6|994|993|12
1661839200000|2022-08-30 06:00:00|994.5|993.5|994.5|993.5|995.1|994.1|994.3|993.3|67
1661839500000|2022-08-30 06:05:00|994.8|993.8|995.3|994.3|995.4|994.4|994.8|993.8|23
1661839800000|2022-08-30 06:10:00|995|994|995.6|994.6|996.1|995.1|994.9|993.9|104
1661840100000|2022-08-30 06:15:00|995.5|994.5|995.1|994.1|995.8|994.8|994.6|993.6|62
1661840400000|2022-08-30 06:20:00|994.9|993.9|995.5|994.5|995.5|994.5|994.7|993.7|55
1661840700000|2022-08-30 06:25:00|995.4|994.4|995.4|994.4|995.5|994.5|995.1|994.1|26
1661841000000|2022-08-30 06:30:00|995.3|994.3|995|994|995.8|994.8|994.8|993.8|37
1661841300000|2022-08-30 06:35:00|995.3|994.3|994.8|993.8|995.4|994.4|994.4|993.4|97
1661841600000|2022-08-30 06:40:00|994.9|993.9|996.1|995.1|996.1|995.1|994.9|993.9|53
1661841900000|2022-08-30 06:45:00|996|995|995.5|994.5|996.3|995.3|995.4|994.4|49
1661842200000|2022-08-30 06:50:00|995.4|994.4|995.3|994.3|995.6|994.6|995|994|61
1661842500000|2022-08-30 06:55:00|995.4|994.4|995.4|994.4|995.9|994.9|995.1|994.1|36
1661842800000|2022-08-30 07:00:00|995.2|994.2|995.3|994.3|995.5|994.5|994.7|993.7|232
1661843100000|2022-08-30 07:05:00|995.4|994.4|995.8|994.8|996.2|995.2|994.7|993.7|165
1661843400000|2022-08-30 07:10:00|996|995|996|995|996.3|995.3|995.5|994.5|163
1661843700000|2022-08-30 07:15:00|996.3|995.3|996.5|995.5|996.7|995.7|995.6|994.6|184
1661844000000|2022-08-30 07:20:00|996.4|995.4|996.7|995.7|996.8|995.8|996.2|995.2|398
1661844300000|2022-08-30 07:25:00|996.6|995.6|996.6|995.6|996.8|995.8|996.1|995.1|348
1661844600000|2022-08-30 07:30:00|996.5|995.5|997.8|996.8|997.9|996.9|996.3|995.3|125
1661844900000|2022-08-30 07:35:00|998|997|998.8|997.8|998.9|997.9|998|997|1290
1661845200000|2022-08-30 07:40:00|998.9|997.9|999|998|999.7|998.7|998.9|997.9|330
1661845500000|2022-08-30 07:45:00|999.1|998.1|999.5|998.5|999.6|998.6|998.7|997.7|205
1661845800000|2022-08-30 07:50:00|999.4|998.4|999.2|998.2|999.6|998.6|999|998|251
1661846100000|2022-08-30 07:55:00|999.1|998.1|998.9|997.9|999.3|998.3|998.7|997.7|211
1661846400000|2022-08-30 08:00:00|998.8|997.8|1000|999|1000.4|999.4|998.8|997.8|580
1661846700000|2022-08-30 08:05:00|999.9|998.9|1001|1000|1001|1000|999.8|998.8|356
1661847000000|2022-08-30 08:10:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|230
1661847300000|2022-08-30 08:15:00|1001.4|1000.4|1001.8|1000.8|1001.9|1000.9|1001.1|1000.1|228
1661847600000|2022-08-30 08:20:00|1001.7|1000.7|1000.6|999.6|1001.7|1000.7|1000.6|999.6|158
1661847900000|2022-08-30 08:25:00|1000.7|999.7|1001.5|1000.5|1001.6|1000.6|1000.7|999.7|141
1661848200000|2022-08-30 08:30:00|1001.6|1000.6|1001.3|1000.3|1001.7|1000.7|1001.2|1000.2|202
1661848500000|2022-08-30 08:35:00|1001.2|1000.2|1001.2|1000.2|1001.3|1000.3|1001.1|1000.1|59
1661848800000|2022-08-30 08:40:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.6|999.6|77
1661849100000|2022-08-30 08:45:00|1000.8|999.8|1001.1|1000.1|1001.2|1000.2|1000.8|999.8|121
1661849400000|2022-08-30 08:50:00|1001|1000|1001|1000|1001.4|1000.4|1000.9|999.9|118
1661849700000|2022-08-30 08:55:00|1001.1|1000.1|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|293
1661850000000|2022-08-30 09:00:00|1001.4|1000.4|1001|1000|1001.5|1000.5|1000.8|999.8|50
1661850300000|2022-08-30 09:05:00|1000.8|999.8|1000.1|999.1|1000.8|999.8|1000.1|999.1|132
1661850600000|2022-08-30 09:10:00|1000.2|999.2|1000.1|999.1|1000.3|999.3|999.8|998.8|24
1661850900000|2022-08-30 09:15:00|1000.2|999.2|1000|999|1000.3|999.3|999.7|998.7|76
1661851200000|2022-08-30 09:20:00|1000.4|999.4|1000.9|999.9|1001|1000|1000.1|999.1|44
1661851500000|2022-08-30 09:25:00|1000.7|999.7|1000.7|999.7|1000.9|999.9|1000.6|999.6|55
1661851800000|2022-08-30 09:30:00|1000.8|999.8|1002.2|1001.2|1002.2|1001.2|1000.7|999.7|95
1661852100000|2022-08-30 09:35:00|1002|1001|1002.4|1001.4|1002.6|1001.6|1001.9|1000.9|106
1661852400000|2022-08-30 09:40:00|1002.5|1001.5|1002.1|1001.1|1002.6|1001.6|1001.9|1000.9|133
1661852700000|2022-08-30 09:45:00|1002|1001|1001.8|1000.8|1002.1|1001.1|1001.5|1000.5|56
1661853000000|2022-08-30 09:50:00|1001.7|1000.7|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|135
1661853300000|2022-08-30 09:55:00|1001.7|1000.7|1001.3|1000.3|1001.9|1000.9|1001.3|1000.3|55
1661853600000|2022-08-30 10:00:00|1001.4|1000.4|1001.1|1000.1|1001.4|1000.4|1000.8|999.8|85
1661853900000|2022-08-30 10:05:00|1001|1000|1001.4|1000.4|1001.7|1000.7|1000.8|999.8|217
1661854200000|2022-08-30 10:10:00|1001.3|1000.3|1001.1|1000.1|1001.5|1000.5|1001|1000|118
1661854500000|2022-08-30 10:15:00|1001|1000|1000.8|999.8|1001|1000|1000.6|999.6|256
1661854800000|2022-08-30 10:20:00|1000.7|999.7|1000.9|999.9|1001.1|1000.1|1000.6|999.6|179
1661855100000|2022-08-30 10:25:00|1001|1000|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|63
1661855400000|2022-08-30 10:30:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1000.9|999.9|215
1661855700000|2022-08-30 10:35:00|1001.4|1000.4|1000.7|999.7|1001.4|1000.4|1000.6|999.6|73
1661856000000|2022-08-30 10:40:00|1000.6|999.6|1000.6|999.6|1000.7|999.7|1000.5|999.5|41
1661856300000|2022-08-30 10:45:00|1000.7|999.7|1000.6|999.6|1000.7|999.7|1000.3|999.3|57
1661856600000|2022-08-30 10:50:00|1000.5|999.5|1000.6|999.6|1000.8|999.8|1000.2|999.2|135
1661856900000|2022-08-30 10:55:00|1000.5|999.5|1000.2|999.2|1000.6|999.6|1000.2|999.2|83
1661857200000|2022-08-30 11:00:00|1000.3|999.3|1000.8|999.8|1000.8|999.8|1000.3|999.3|65
1661857500000|2022-08-30 11:05:00|1000.7|999.7|1000.5|999.5|1000.9|999.9|1000.4|999.4|90
1661857800000|2022-08-30 11:10:00|1000.4|999.4|1000.6|999.6|1000.8|999.8|1000.3|999.3|92
1661858100000|2022-08-30 11:15:00|1000.5|999.5|1000.6|999.6|1000.7|999.7|1000.4|999.4|147
1661858400000|2022-08-30 11:20:00|1000.5|999.5|1000.1|999.1|1000.5|999.5|1000.1|999.1|157
1661858700000|2022-08-30 11:25:00|1000.2|999.2|999.9|998.9|1000.2|999.2|999.6|998.6|172
1661859000000|2022-08-30 11:30:00|1000|999|999.7|998.7|1000.1|999.1|999.7|998.7|69
1661859300000|2022-08-30 11:35:00|999.6|998.6|999.7|998.7|999.8|998.8|999.5|998.5|98
1661859600000|2022-08-30 11:40:00|999.8|998.8|999.7|998.7|999.9|998.9|999.7|998.7|61
1661859900000|2022-08-30 11:45:00|999.8|998.8|999.7|998.7|1000|999|999.7|998.7|51
1661860200000|2022-08-30 11:50:00|999.6|998.6|998.8|997.8|999.6|998.6|998.7|997.7|212
1661860500000|2022-08-30 11:55:00|998.9|997.9|998.9|997.9|999|998|998.6|997.6|121
1661860800000|2022-08-30 12:00:00|999|998|999.3|998.3|999.3|998.3|998.7|997.7|142
1661861100000|2022-08-30 12:05:00|999.2|998.2|999|998|999.4|998.4|999|998|83
1661861400000|2022-08-30 12:10:00|998.9|997.9|999.5|998.5|999.5|998.5|998.9|997.9|58
1661861700000|2022-08-30 12:15:00|999.4|998.4|998.5|997.5|999.7|998.7|998.3|997.3|184
1661862000000|2022-08-30 12:20:00|998.4|997.4|998.1|997.1|998.4|997.4|997.7|996.7|252
1661862300000|2022-08-30 12:25:00|998.2|997.2|997.1|996.1|998.2|997.2|996.9|995.9|332
1661862600000|2022-08-30 12:30:00|997|996|995.9|994.9|997|996|995.9|994.9|389
1661862900000|2022-08-30 12:35:00|996|995|996.8|995.8|997|996|996|995|301
1661863200000|2022-08-30 12:40:00|996.7|995.7|996.2|995.2|997|996|995.6|994.6|340
1661863500000|2022-08-30 12:45:00|996.3|995.3|996.2|995.2|996.6|995.6|996.1|995.1|222
1661863800000|2022-08-30 12:50:00|996|995|996.3|995.3|996.5|995.5|995.9|994.9|224
1661864100000|2022-08-30 12:55:00|996.2|995.2|996|995|996.7|995.7|996|995|248
1661864400000|2022-08-30 13:00:00|996.1|995.1|996|995|996.4|995.4|995.9|994.9|252
1661864700000|2022-08-30 13:05:00|996.1|995.1|996.2|995.2|996.2|995.2|995.3|994.3|331
1661865000000|2022-08-30 13:10:00|996.3|995.3|996.5|995.5|997|996|996.2|995.2|324
1661865300000|2022-08-30 13:15:00|996.4|995.4|995|994|996.4|995.4|995|994|270
1661865600000|2022-08-30 13:20:00|994.9|993.9|995.8|994.8|995.8|994.8|994.9|993.9|230
1661865900000|2022-08-30 13:25:00|995.6|994.6|995.3|994.3|995.8|994.8|995.2|994.2|280
1661866200000|2022-08-30 13:30:00|995.1|994.6|994.3|993.8|995.2|994.7|992.8|992.3|4506
1661866500000|2022-08-30 13:35:00|994.1|993.6|993.4|992.9|994.7|994.2|992.7|992.2|2282
1661866800000|2022-08-30 13:40:00|993.5|993|990|989.5|993.6|993.1|989.8|989.3|2910
1661867100000|2022-08-30 13:45:00|990.1|989.6|989.7|989.2|990.6|990.1|988.5|988|2171
1661867400000|2022-08-30 13:50:00|989.6|989.1|988.1|987.6|989.7|989.2|987.6|987.1|2377
1661867700000|2022-08-30 13:55:00|987.9|987.4|988|987.5|988.8|988.3|987.5|987|1968
1661868000000|2022-08-30 14:00:00|987.8|987.3|987|986.5|988.5|988|986.9|986.4|2449
1661868300000|2022-08-30 14:05:00|987.1|986.6|985.6|985.1|987.1|986.6|984.9|984.4|1812
1661868600000|2022-08-30 14:10:00|985.7|985.2|985.3|984.8|985.8|985.3|984|983.5|2582
1661868900000|2022-08-30 14:15:00|985.2|984.7|985|984.5|985.6|985.1|984.3|983.8|1022
1661869200000|2022-08-30 14:20:00|984.9|984.4|983.7|983.2|985.2|984.7|983.5|983|1540
1661869500000|2022-08-30 14:25:00|983.6|983.1|984.1|983.6|984.9|984.4|983.5|983|1258
1661869800000|2022-08-30 14:30:00|984|983.5|981.2|980.7|984.3|983.8|981.2|980.7|2001
1661870100000|2022-08-30 14:35:00|981.3|980.8|981|980.5|981.7|981.2|980.7|980.2|1574
1661870400000|2022-08-30 14:40:00|980.9|980.4|979.5|979|981.1|980.6|979.2|978.7|2150
1661870700000|2022-08-30 14:45:00|979.4|978.9|978|977.5|979.6|979.1|977.8|977.3|2106
1661871000000|2022-08-30 14:50:00|978.1|977.6|979.9|979.4|980|979.5|977.6|977.1|2086
1661871300000|2022-08-30 14:55:00|979.8|979.3|981.5|981|981.5|981|979.6|979.1|1594
1661871600000|2022-08-30 15:00:00|981.4|980.9|981.9|981.4|982.5|982|980.9|980.4|1748
1661871900000|2022-08-30 15:05:00|982|981.5|981.7|981.2|983.4|982.9|981.5|981|3083
1661872200000|2022-08-30 15:10:00|981.8|981.3|980.5|980|981.9|981.4|979.7|979.2|1964
1661872500000|2022-08-30 15:15:00|980.4|979.9|982.6|982.1|982.7|982.2|980.1|979.6|1458
1661872800000|2022-08-30 15:20:00|982.5|982|981.4|980.9|982.6|982.1|981|980.5|2184
1661873100000|2022-08-30 15:25:00|981.5|981|980.8|980.3|982.1|981.6|980.4|979.9|2593
1661873400000|2022-08-30 15:30:00|980.9|980.4|983|982.5|983.4|982.9|980.5|980|1851
1661873700000|2022-08-30 15:35:00|983.1|982.6|981.6|981.1|983.3|982.8|981.5|981|988
1661874000000|2022-08-30 15:40:00|981.5|981|980.9|980.4|981.6|981.1|980.5|980|1147
1661874300000|2022-08-30 15:45:00|980.8|980.3|979.9|979.4|980.9|980.4|979.6|979.1|986
1661874600000|2022-08-30 15:50:00|980|979.5|980.6|980.1|981.1|980.6|979.8|979.3|533
1661874900000|2022-08-30 15:55:00|980.7|980.2|980.2|979.7|981.2|980.7|980.1|979.6|679
1661875200000|2022-08-30 16:00:00|980.3|979.8|980.2|979.7|981.2|980.7|980|979.5|911
1661875500000|2022-08-30 16:05:00|980.3|979.8|980.3|979.8|980.7|980.2|979.8|979.3|878
1661875800000|2022-08-30 16:10:00|980.1|979.6|980.7|980.2|980.7|980.2|979.5|979|587
1661876100000|2022-08-30 16:15:00|980.6|980.1|980.4|979.9|981.7|981.2|980.2|979.7|804
1661876400000|2022-08-30 16:20:00|980.3|979.8|979.8|979.3|980.5|980|979.5|979|569
1661876700000|2022-08-30 16:25:00|979.7|979.2|980|979.5|980.1|979.6|979.2|978.7|485
1661877000000|2022-08-30 16:30:00|979.9|979.4|978.8|978.3|979.9|979.4|978.7|978.2|614
1661877300000|2022-08-30 16:35:00|978.7|978.2|979.2|978.7|979.3|978.8|978.4|977.9|584
1661877600000|2022-08-30 16:40:00|979.1|978.6|978.1|977.6|979.1|978.6|978|977.5|386
1661877900000|2022-08-30 16:45:00|978|977.5|977.9|977.4|978.1|977.6|977.5|977|750
1661878200000|2022-08-30 16:50:00|978|977.5|978.3|977.8|978.5|978|978|977.5|451
1661878500000|2022-08-30 16:55:00|978.4|977.9|978.2|977.7|978.6|978.1|978.1|977.6|534
1661878800000|2022-08-30 17:00:00|978.3|977.8|978.3|977.8|978.7|978.2|978.1|977.6|474
1661879100000|2022-08-30 17:05:00|978.2|977.7|977.9|977.4|978.6|978.1|977.8|977.3|498
1661879400000|2022-08-30 17:10:00|978|977.5|976.9|976.4|978.1|977.6|976.8|976.3|595
1661879700000|2022-08-30 17:15:00|977|976.5|976.4|975.9|977.2|976.7|976.3|975.8|436
1661880000000|2022-08-30 17:20:00|976.5|976|976.7|976.2|976.8|976.3|976.4|975.9|731
1661880300000|2022-08-30 17:25:00|976.8|976.3|977.3|976.8|977.5|977|976.8|976.3|899
1661880600000|2022-08-30 17:30:00|977.4|976.9|977.8|977.3|978.3|977.8|977.2|976.7|946
1661880900000|2022-08-30 17:35:00|977.9|977.4|977.6|977.1|978.1|977.6|977.3|976.8|602
1661881200000|2022-08-30 17:40:00|977.7|977.2|976.5|976|977.8|977.3|976.4|975.9|783
1661881500000|2022-08-30 17:45:00|976.4|975.9|978.1|977.6|978.1|977.6|976.3|975.8|406
1661881800000|2022-08-30 17:50:00|978|977.5|978.7|978.2|979.1|978.6|978|977.5|416
1661882100000|2022-08-30 17:55:00|978.9|978.4|978.4|977.9|979.1|978.6|978.3|977.8|767
1661882400000|2022-08-30 18:00:00|978.3|977.8|978.8|978.3|979.1|978.6|977.9|977.4|603
1661882700000|2022-08-30 18:05:00|978.7|978.2|978.6|978.1|979.2|978.7|978.3|977.8|542
1661883000000|2022-08-30 18:10:00|978.5|978|978.8|978.3|979.2|978.7|978.5|978|438
1661883300000|2022-08-30 18:15:00|978.9|978.4|978.5|978|979.3|978.8|978.5|978|490
1661883600000|2022-08-30 18:20:00|978.6|978.1|978.5|978|978.7|978.2|977.9|977.4|463
1661883900000|2022-08-30 18:25:00|978.6|978.1|977.3|976.8|978.7|978.2|977.3|976.8|584
1661884200000|2022-08-30 18:30:00|977.4|976.9|977.9|977.4|978.6|978.1|977.4|976.9|794
1661884500000|2022-08-30 18:35:00|977.8|977.3|977.8|977.3|977.9|977.4|977.1|976.6|619
1661884800000|2022-08-30 18:40:00|977.9|977.4|976.9|976.4|978.2|977.7|976.8|976.3|937
1661885100000|2022-08-30 18:45:00|976.8|976.3|977.3|976.8|977.3|976.8|976.8|976.3|901
1661885400000|2022-08-30 18:50:00|977.2|976.7|977.2|976.7|977.5|977|976.9|976.4|594
1661885700000|2022-08-30 18:55:00|977.1|976.6|977.4|976.9|978|977.5|976.8|976.3|564
1661886000000|2022-08-30 19:00:00|977.5|977|978.7|978.2|979.4|978.9|977.2|976.7|908
1661886300000|2022-08-30 19:05:00|978.8|978.3|979.8|979.3|979.8|979.3|978.6|978.1|714
1661886600000|2022-08-30 19:10:00|979.7|979.2|980.4|979.9|980.7|980.2|979.6|979.1|940
1661886900000|2022-08-30 19:15:00|980.5|980|980|979.5|980.8|980.3|979.6|979.1|742
1661887200000|2022-08-30 19:20:00|979.9|979.4|979.9|979.4|980|979.5|979.1|978.6|700
1661887500000|2022-08-30 19:25:00|980|979.5|978.8|978.3|980.1|979.6|978.8|978.3|1248
1661887800000|2022-08-30 19:30:00|978.9|978.4|978.7|978.2|979.1|978.6|978.1|977.6|763
1661888100000|2022-08-30 19:35:00|978.8|978.3|979.4|978.9|979.5|979|978.5|978|852
1661888400000|2022-08-30 19:40:00|979.3|978.8|979.5|979|980.1|979.6|979.2|978.7|1221
1661888700000|2022-08-30 19:45:00|979.4|978.9|978.7|978.2|979.5|979|978.2|977.7|1318
1661889000000|2022-08-30 19:50:00|978.8|978.3|978.8|978.3|979.6|979.1|978.1|977.6|2176
1661889300000|2022-08-30 19:55:00|978.9|978.4|979.8|979.3|980.1|979.6|978.9|978.4|6103
1661889600000|2022-08-30 20:00:00|979.9|978.9|979.5|978.5|980.3|979.3|979.2|978.2|910
1661889900000|2022-08-30 20:05:00|979.4|978.4|979.4|978.4|979.4|978.4|979.1|978.1|129
1661890200000|2022-08-30 20:10:00|979.5|978.5|980|979|980.3|979.3|979.5|978.5|154
1661890500000|2022-08-30 20:15:00|979.9|978.9|979.1|978.1|979.9|978.9|978.9|977.9|139
1661890800000|2022-08-30 20:20:00|979|978|978.8|977.8|979.1|978.1|978.8|977.8|87
1661891100000|2022-08-30 20:25:00|978.9|977.9|978.9|977.9|979|978|978.8|977.8|14
1661891400000|2022-08-30 20:30:00|979.1|978.1|979.3|978.3|979.3|978.3|979.1|978.1|14
1661891700000|2022-08-30 20:35:00|979.2|978.2|979.2|978.2|979.3|978.3|979.2|978.2|5
1661892000000|2022-08-30 20:40:00|979.1|978.1|979|978|979.1|978.1|979|978|3
1661892300000|2022-08-30 20:45:00|979.1|978.1|979|978|979.1|978.1|979|978|2
1661892600000|2022-08-30 20:50:00|978.7|977.7|979.3|978.3|979.3|978.3|978.7|977.7|9
1661892900000|2022-08-30 20:55:00|979.4|978.4|979|978|979.5|978.5|978.9|977.9|48
1661896500000|2022-08-30 21:55:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|2
1661896800000|2022-08-30 22:00:00|979.6|977.6|979.5|977.5|980.2|978.2|979.3|977.3|0
1661897100000|2022-08-30 22:05:00|979.6|977.6|979.3|977.3|979.6|977.6|979.1|977.1|0
1661897400000|2022-08-30 22:10:00|979.4|977.4|979.4|977.4|979.8|977.8|979.3|977.3|0
1661897700000|2022-08-30 22:15:00|979.5|977.5|979.4|977.4|979.5|977.5|979|977|0
1661898000000|2022-08-30 22:20:00|979.3|977.3|979.2|977.2|979.4|977.4|979|977|0
1661898300000|2022-08-30 22:25:00|979.1|977.1|979.1|977.1|979.3|977.3|979|977|0
1661898600000|2022-08-30 22:30:00|979.2|977.2|979.6|977.6|979.8|977.8|979.2|977.2|0
1661898900000|2022-08-30 22:35:00|979.5|977.5|979.9|977.9|980|978|979.3|977.3|0
1661899200000|2022-08-30 22:40:00|980|978|980.1|978.1|980.1|978.1|979.8|977.8|0
1661899500000|2022-08-30 22:45:00|980|978|980.1|978.1|980.3|978.3|979.9|977.9|0
1661899800000|2022-08-30 22:50:00|980.2|978.2|980.1|978.1|980.5|978.5|980.1|978.1|0
1661900100000|2022-08-30 22:55:00|980.2|978.2|980.3|978.3|980.4|978.4|980|978|0
1661900400000|2022-08-30 23:00:00|980.2|978.2|980.1|978.1|980.5|978.5|980.1|978.1|0
1661900700000|2022-08-30 23:05:00|980.2|978.2|980|978|980.2|978.2|980|978|0
1661901000000|2022-08-30 23:10:00|980.1|978.1|979.5|977.5|980.2|978.2|979.3|977.3|0
1661901300000|2022-08-30 23:15:00|979.6|977.6|979.5|977.5|979.8|977.8|979.5|977.5|0
1661901600000|2022-08-30 23:20:00|979.6|977.6|979.5|977.5|979.6|977.6|979.4|977.4|0
1661901900000|2022-08-30 23:25:00|979.6|977.6|979.6|977.6|979.7|977.7|979.3|977.3|0
1661902200000|2022-08-30 23:30:00|979.5|977.5|979|977|979.5|977.5|978.7|976.7|0
1661902500000|2022-08-30 23:35:00|978.9|976.9|979.1|977.1|979.3|977.3|978.9|976.9|0
1661902800000|2022-08-30 23:40:00|979.2|977.2|979.3|977.3|979.5|977.5|979.1|977.1|0
1661903100000|2022-08-30 23:45:00|979.4|977.4|979.3|977.3|979.5|977.5|979.2|977.2|0
1661903400000|2022-08-30 23:50:00|979.4|977.4|979.3|977.3|979.5|977.5|979.1|977.1|0
1661903700000|2022-08-30 23:55:00|979.2|977.2|980|978|980.1|978.1|979.2|977.2|0
1661904000000|2022-08-31 00:00:00|979.9|977.9|979.2|978.2|980.1|978.7|979.2|977.9|9
1661904300000|2022-08-31 00:05:00|980.3|979.3|981|980|981.3|980.3|980.3|979.3|30
1661904600000|2022-08-31 00:10:00|981.1|980.1|980.2|979.2|981.5|980.5|980.2|979.2|57
1661904900000|2022-08-31 00:15:00|979.8|978.8|980|979|980|979|979.8|978.8|10
1661905200000|2022-08-31 00:20:00|980.6|979.6|980.6|979.6|980.6|979.6|980.4|979.4|5
1661905500000|2022-08-31 00:25:00|980.8|979.8|981.1|980.1|981.4|980.4|980.8|979.8|6
1661905800000|2022-08-31 00:30:00|981.4|980.4|981.3|980.3|981.6|980.6|981.3|980.3|9
1661906100000|2022-08-31 00:35:00|981.2|980.2|981|980|981.2|980.2|980.9|979.9|8
1661906400000|2022-08-31 00:40:00|981.5|980.5|981.9|980.9|981.9|980.9|981.5|980.5|5
1661906700000|2022-08-31 00:45:00|982.3|981.3|982.8|981.8|983.1|982.1|982.3|981.3|37
1661907000000|2022-08-31 00:50:00|982.5|981.5|982.6|981.6|982.7|981.7|982.5|981.5|4
1661907300000|2022-08-31 00:55:00|982.4|981.4|982.9|981.9|982.9|981.9|982.4|981.4|60
1661907600000|2022-08-31 01:00:00|982.6|981.6|983.1|982.1|983.3|982.3|982.5|981.5|10
1661907900000|2022-08-31 01:05:00|982.9|981.9|983|982|983.3|982.3|982.3|981.3|69
1661908200000|2022-08-31 01:10:00|982.9|981.9|983.4|982.4|983.5|982.5|982.8|981.8|42
1661908500000|2022-08-31 01:15:00|983.3|982.3|982.6|981.6|983.3|982.3|981.8|980.8|55
1661908800000|2022-08-31 01:20:00|982.9|981.9|982.2|981.2|983|982|982.1|981.1|13
1661909100000|2022-08-31 01:25:00|982.8|981.8|982.7|981.7|983.2|982.2|982.1|981.1|56
1661909400000|2022-08-31 01:30:00|982.9|981.9|984.5|983.5|984.7|983.7|982.8|981.8|39
1661909700000|2022-08-31 01:35:00|984.6|983.6|984.9|983.9|985.4|984.4|984.6|983.6|108
1661910000000|2022-08-31 01:40:00|985.3|984.3|985.1|984.1|986.4|985.4|985.1|984.1|69
1661910300000|2022-08-31 01:45:00|985.4|984.4|983.9|982.9|985.4|984.4|983.8|982.8|37
1661910600000|2022-08-31 01:50:00|984.3|983.3|983.6|982.6|984.3|983.3|983.6|982.6|52
1661910900000|2022-08-31 01:55:00|983.7|982.7|984.9|983.9|985.2|984.2|983.7|982.7|97
1661911200000|2022-08-31 02:00:00|984.8|983.8|985.5|984.5|985.5|984.5|984.8|983.8|48
1661911500000|2022-08-31 02:05:00|985.6|984.6|985.7|984.7|986|985|985.3|984.3|62
1661911800000|2022-08-31 02:10:00|985.2|984.2|984.9|983.9|985.3|984.3|984.5|983.5|39
1661912100000|2022-08-31 02:15:00|985.3|984.3|985.4|984.4|985.4|984.4|984.2|983.2|40
1661912400000|2022-08-31 02:20:00|985.3|984.3|984.2|983.2|985.3|984.3|984.2|983.2|16
1661912700000|2022-08-31 02:25:00|984.1|983.1|985.5|984.5|985.5|984.5|984|983|35
1661913000000|2022-08-31 02:30:00|985.4|984.4|985|984|985.9|984.9|984.9|983.9|36
1661913300000|2022-08-31 02:35:00|984.9|983.9|986.2|985.2|986.3|985.3|984.6|983.6|38
1661913600000|2022-08-31 02:40:00|986.1|985.1|986.1|985.1|986.3|985.3|985.9|984.9|16
1661913900000|2022-08-31 02:45:00|986.3|985.3|985.9|984.9|986.4|985.4|985.9|984.9|9
1661914200000|2022-08-31 02:50:00|986.3|985.3|985.7|984.7|986.6|985.6|985.7|984.7|27
1661914500000|2022-08-31 02:55:00|985.5|984.5|986.3|985.3|986.4|985.4|985.4|984.4|20
1661914800000|2022-08-31 03:00:00|986.1|985.1|986.7|985.7|986.7|985.7|985.8|984.8|57
1661915100000|2022-08-31 03:05:00|986.6|985.6|987.6|986.6|987.6|986.6|986.6|985.6|91
1661915400000|2022-08-31 03:10:00|987.8|986.8|988.4|987.4|988.6|987.6|987.6|986.6|59
1661915700000|2022-08-31 03:15:00|988.6|987.6|988.5|987.5|988.6|987.6|987.8|986.8|29
1661916000000|2022-08-31 03:20:00|988.6|987.6|990.3|989.3|990.3|989.3|988.6|987.6|136
1661916300000|2022-08-31 03:25:00|990|989|991.1|990.1|991.1|990.1|989.6|988.6|42
1661916600000|2022-08-31 03:30:00|991.2|990.2|991.3|990.3|991.3|990.3|990.6|989.6|86
1661916900000|2022-08-31 03:35:00|991.2|990.2|991.7|990.7|992.4|991.4|991.2|990.2|84
1661917200000|2022-08-31 03:40:00|991.5|990.5|990.9|989.9|991.5|990.5|990.7|989.7|35
1661917500000|2022-08-31 03:45:00|991|990|990.7|989.7|991|990|990.4|989.4|64
1661917800000|2022-08-31 03:50:00|990.6|989.6|991.2|990.2|991.3|990.3|990.5|989.5|35
1661918100000|2022-08-31 03:55:00|991.3|990.3|991.9|990.9|991.9|990.9|991.3|990.3|36
1661918400000|2022-08-31 04:00:00|992.2|991.2|992.7|991.7|992.7|991.7|992.2|991.2|20
1661918700000|2022-08-31 04:05:00|992.6|991.6|992.3|991.3|992.6|991.6|992.3|991.3|6
1661919000000|2022-08-31 04:10:00|992.2|991.2|992.6|991.6|992.6|991.6|992.1|991.1|19
1661919300000|2022-08-31 04:15:00|992.4|991.4|992.4|991.4|992.6|991.6|992.4|991.4|7
1661919600000|2022-08-31 04:20:00|992.3|991.3|992.4|991.4|992.4|991.4|992.2|991.2|31
1661919900000|2022-08-31 04:25:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|46
1661920200000|2022-08-31 04:30:00|992|991|992.8|991.8|992.8|991.8|991.8|990.8|49
1661920500000|2022-08-31 04:35:00|992.9|991.9|993.3|992.3|993.9|992.9|992.9|991.9|23
1661920800000|2022-08-31 04:40:00|993.4|992.4|993.7|992.7|994.2|993.2|993.4|992.4|60
1661921100000|2022-08-31 04:45:00|993.3|992.3|993.4|992.4|993.6|992.6|993.3|992.3|19
1661921400000|2022-08-31 04:50:00|993.5|992.5|993.3|992.3|993.6|992.6|993.2|992.2|51
1661921700000|2022-08-31 04:55:00|993.2|992.2|993.4|992.4|993.5|992.5|992.9|991.9|67
1661922000000|2022-08-31 05:00:00|993.2|992.2|992.1|991.1|993.5|992.5|992.1|991.1|283
1661922300000|2022-08-31 05:05:00|992|991|993.1|992.1|993.2|992.2|992|991|47
1661922600000|2022-08-31 05:10:00|993.2|992.2|995.2|994.2|995.2|994.2|993.2|992.2|132
1661922900000|2022-08-31 05:15:00|995|994|996.6|995.6|996.6|995.6|994.8|993.8|143
1661923200000|2022-08-31 05:20:00|996.5|995.5|998.7|997.7|998.7|997.7|996.1|995.1|114
1661923500000|2022-08-31 05:25:00|999|998|997.5|996.5|1000.9|999.9|997.5|996.5|280
1661923800000|2022-08-31 05:30:00|997.4|996.4|997.6|996.6|998.4|997.4|997.1|996.1|338
1661924100000|2022-08-31 05:35:00|997.4|996.4|997.8|996.8|998|997|997.2|996.2|63
1661924400000|2022-08-31 05:40:00|997.6|996.6|997|996|997.7|996.7|996.7|995.7|78
1661924700000|2022-08-31 05:45:00|997.1|996.1|996.4|995.4|997.1|996.1|996.2|995.2|41
1661925000000|2022-08-31 05:50:00|996.6|995.6|997.2|996.2|997.7|996.7|996.6|995.6|114
1661925300000|2022-08-31 05:55:00|997.3|996.3|997.4|996.4|997.4|996.4|997|996|106
1661925600000|2022-08-31 06:00:00|997.5|996.5|996.8|995.8|998.5|997.5|996.8|995.8|74
1661925900000|2022-08-31 06:05:00|996.9|995.9|997.9|996.9|997.9|996.9|996.6|995.6|39
1661926200000|2022-08-31 06:10:00|998|997|997.7|996.7|998.1|997.1|997.2|996.2|39
1661926500000|2022-08-31 06:15:00|997.4|996.4|995.6|994.6|997.4|996.4|995.6|994.6|59
1661926800000|2022-08-31 06:20:00|995.8|994.8|996.2|995.2|996.7|995.7|995.8|994.8|117
1661927100000|2022-08-31 06:25:00|995.9|994.9|994.5|993.5|996|995|994.5|993.5|179
1661927400000|2022-08-31 06:30:00|994.4|993.4|994.2|993.2|994.6|993.6|993.6|992.6|176
1661927700000|2022-08-31 06:35:00|994.4|993.4|994.5|993.5|994.5|993.5|993.9|992.9|55
1661928000000|2022-08-31 06:40:00|994.8|993.8|994.1|993.1|994.8|993.8|993.8|992.8|93
1661928300000|2022-08-31 06:45:00|994.2|993.2|994.5|993.5|994.7|993.7|993.6|992.6|127
1661928600000|2022-08-31 06:50:00|994.3|993.3|995.1|994.1|995.2|994.2|994.2|993.2|82
1661928900000|2022-08-31 06:55:00|995.2|994.2|994.9|993.9|995.4|994.4|994.4|993.4|172
1661929200000|2022-08-31 07:00:00|994.8|993.8|994.7|993.7|995.4|994.4|994.3|993.3|1385
1661929500000|2022-08-31 07:05:00|994.8|993.8|993.8|992.8|995|994|992.9|991.9|503
1661929800000|2022-08-31 07:10:00|993.7|992.7|993.3|992.3|993.7|992.7|993|992|962
1661930100000|2022-08-31 07:15:00|993.4|992.4|993.7|992.7|994|993|993.4|992.4|570
1661930400000|2022-08-31 07:20:00|993.6|992.6|993.9|992.9|994|993|993.4|992.4|372
1661930700000|2022-08-31 07:25:00|993.8|992.8|992.4|991.4|993.8|992.8|992.4|991.4|451
1661931000000|2022-08-31 07:30:00|992.3|991.3|992.2|991.2|992.7|991.7|991.7|990.7|630
1661931300000|2022-08-31 07:35:00|992.3|991.3|992.1|991.1|992.7|991.7|991.6|990.6|498
1661931600000|2022-08-31 07:40:00|992.2|991.2|991.2|990.2|992.2|991.2|990.9|989.9|566
1661931900000|2022-08-31 07:45:00|991|990|990.2|989.2|991|990|990|989|427
1661932200000|2022-08-31 07:50:00|990.1|989.1|990.3|989.3|990.5|989.5|989.9|988.9|388
1661932500000|2022-08-31 07:55:00|990.4|989.4|990.2|989.2|990.9|989.9|990.2|989.2|601
1661932800000|2022-08-31 08:00:00|990.3|989.3|991.4|990.4|991.5|990.5|989.5|988.5|981
1661933100000|2022-08-31 08:05:00|991.3|990.3|990.9|989.9|991.9|990.9|990.9|989.9|692
1661933400000|2022-08-31 08:10:00|991|990|991.2|990.2|991.5|990.5|990.7|989.7|599
1661933700000|2022-08-31 08:15:00|991.3|990.3|992.3|991.3|992.5|991.5|991.1|990.1|279
1661934000000|2022-08-31 08:20:00|992.2|991.2|990.4|989.4|992.2|991.2|990.1|989.1|283
1661934300000|2022-08-31 08:25:00|990.3|989.3|989.7|988.7|990.5|989.5|989.6|988.6|520
1661934600000|2022-08-31 08:30:00|989.6|988.6|988.9|987.9|989.7|988.7|988.9|987.9|476
1661934900000|2022-08-31 08:35:00|988.8|987.8|989.6|988.6|989.7|988.7|988.6|987.6|469
1661935200000|2022-08-31 08:40:00|989.5|988.5|989.7|988.7|989.9|988.9|989.2|988.2|192
1661935500000|2022-08-31 08:45:00|989.8|988.8|990.3|989.3|990.4|989.4|989.8|988.8|204
1661935800000|2022-08-31 08:50:00|990.4|989.4|989.9|988.9|990.4|989.4|989.9|988.9|118
1661936100000|2022-08-31 08:55:00|990|989|989.3|988.3|990.3|989.3|989|988|209
1661936400000|2022-08-31 09:00:00|989.1|988.1|988.7|987.7|989.1|988.1|988.2|987.2|197
1661936700000|2022-08-31 09:05:00|988.6|987.6|987.9|986.9|988.7|987.7|987.8|986.8|156
1661937000000|2022-08-31 09:10:00|988|987|987.2|986.2|988.1|987.1|987.2|986.2|395
1661937300000|2022-08-31 09:15:00|987.3|986.3|987.5|986.5|988.1|987.1|987.1|986.1|369
1661937600000|2022-08-31 09:20:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|126
1661937900000|2022-08-31 09:25:00|987.8|986.8|987.3|986.3|987.9|986.9|987.3|986.3|136
1661938200000|2022-08-31 09:30:00|987.4|986.4|987.5|986.5|987.9|986.9|987.3|986.3|145
1661938500000|2022-08-31 09:35:00|987.6|986.6|986.8|985.8|987.9|986.9|986.7|985.7|398
1661938800000|2022-08-31 09:40:00|986.9|985.9|987.7|986.7|987.8|986.8|986.7|985.7|299
1661939100000|2022-08-31 09:45:00|987.6|986.6|986.9|985.9|987.9|986.9|986.6|985.6|394
1661939400000|2022-08-31 09:50:00|987|986|987.5|986.5|987.6|986.6|987|986|226
1661939700000|2022-08-31 09:55:00|987.4|986.4|986.5|985.5|987.4|986.4|986.4|985.4|937
1661940000000|2022-08-31 10:00:00|986.6|985.6|986.9|985.9|987|986|986.1|985.1|401
1661940300000|2022-08-31 10:05:00|986.8|985.8|986.7|985.7|987|986|986.4|985.4|180
1661940600000|2022-08-31 10:10:00|986.8|985.8|987.8|986.8|988|987|986.7|985.7|408
1661940900000|2022-08-31 10:15:00|987.7|986.7|987.9|986.9|988.2|987.2|987.6|986.6|135
1661941200000|2022-08-31 10:20:00|988|987|988.6|987.6|988.6|987.6|988|987|112
1661941500000|2022-08-31 10:25:00|988.7|987.7|988.9|987.9|989.1|988.1|988.6|987.6|185
1661941800000|2022-08-31 10:30:00|988.8|987.8|988|987|989.1|988.1|987.8|986.8|404
1661942100000|2022-08-31 10:35:00|988.1|987.1|989.1|988.1|989.1|988.1|988.1|987.1|104
1661942400000|2022-08-31 10:40:00|989|988|988.8|987.8|989.2|988.2|988.7|987.7|130
1661942700000|2022-08-31 10:45:00|988.7|987.7|989.1|988.1|989.1|988.1|988.5|987.5|236
1661943000000|2022-08-31 10:50:00|989|988|989.7|988.7|989.9|988.9|989|988|268
1661943300000|2022-08-31 10:55:00|989.6|988.6|988.4|987.4|989.6|988.6|988.4|987.4|210
1661943600000|2022-08-31 11:00:00|988.3|987.3|989.4|988.4|989.5|988.5|988.3|987.3|179
1661943900000|2022-08-31 11:05:00|989.5|988.5|988.4|987.4|989.7|988.7|987.7|986.7|1409
1661944200000|2022-08-31 11:10:00|988.3|987.3|988.3|987.3|988.7|987.7|988.1|987.1|93
1661944500000|2022-08-31 11:15:00|988.1|987.1|989.6|988.6|989.6|988.6|987.9|986.9|76
1661944800000|2022-08-31 11:20:00|989.5|988.5|989.5|988.5|990|989|989.4|988.4|152
1661945100000|2022-08-31 11:25:00|989.7|988.7|989|988|989.7|988.7|988.9|987.9|170
1661945400000|2022-08-31 11:30:00|989.1|988.1|988.5|987.5|989.4|988.4|988.5|987.5|167
1661945700000|2022-08-31 11:35:00|988.6|987.6|988.2|987.2|988.7|987.7|988.2|987.2|145
1661946000000|2022-08-31 11:40:00|988.3|987.3|988.2|987.2|988.6|987.6|988.1|987.1|91
1661946300000|2022-08-31 11:45:00|988.3|987.3|988.3|987.3|988.4|987.4|988.1|987.1|263
1661946600000|2022-08-31 11:50:00|988.2|987.2|988.7|987.7|988.9|987.9|988.2|987.2|103
1661946900000|2022-08-31 11:55:00|988.6|987.6|988.4|987.4|988.8|987.8|988.2|987.2|99
1661947200000|2022-08-31 12:00:00|988.2|987.2|988.8|987.8|988.9|987.9|987.9|986.9|440
1661947500000|2022-08-31 12:05:00|988.7|987.7|988.6|987.6|989|988|988.6|987.6|106
1661947800000|2022-08-31 12:10:00|988.5|987.5|988.1|987.1|988.7|987.7|988.1|987.1|130
1661948100000|2022-08-31 12:15:00|988.4|987.4|989.7|988.7|990|989|988.4|987.4|752
1661948400000|2022-08-31 12:20:00|989.9|988.9|988.6|987.6|989.9|988.9|988.4|987.4|222
1661948700000|2022-08-31 12:25:00|988.7|987.7|989.2|988.2|989.4|988.4|988.7|987.7|357
1661949000000|2022-08-31 12:30:00|989.1|988.1|988.1|987.1|989.1|988.1|987.9|986.9|289
1661949300000|2022-08-31 12:35:00|988|987|988.4|987.4|988.9|987.9|987.9|986.9|180
1661949600000|2022-08-31 12:40:00|988.3|987.3|988.5|987.5|988.7|987.7|988|987|303
1661949900000|2022-08-31 12:45:00|988.6|987.6|989.4|988.4|989.5|988.5|988.4|987.4|429
1661950200000|2022-08-31 12:50:00|989.5|988.5|989.6|988.6|989.7|988.7|989.4|988.4|547
1661950500000|2022-08-31 12:55:00|989.7|988.7|989.7|988.7|989.7|988.7|989.4|988.4|502
1661950800000|2022-08-31 13:00:00|989.8|988.8|989.8|988.8|990.1|989.1|989.3|988.3|866
1661951100000|2022-08-31 13:05:00|989.9|988.9|989.8|988.8|990.3|989.3|989.6|988.6|673
1661951400000|2022-08-31 13:10:00|989.9|988.9|989.5|988.5|990.4|989.4|989.5|988.5|850
1661951700000|2022-08-31 13:15:00|989.6|988.6|988.9|987.9|989.6|988.6|988.7|987.7|350
1661952000000|2022-08-31 13:20:00|989|988|989.1|988.1|989.5|988.5|988.9|987.9|459
1661952300000|2022-08-31 13:25:00|989|988|989.5|988.5|989.7|988.7|988.8|987.8|1092
1661952600000|2022-08-31 13:30:00|989.3|988.8|988.9|988.4|989.8|989.3|983.1|982.6|12332
1661952900000|2022-08-31 13:35:00|988.8|988.3|988.2|987.7|989.8|989.3|987.7|987.2|4804
1661953200000|2022-08-31 13:40:00|988.3|987.8|991|990.5|991.1|990.6|988.3|987.8|2842
1661953500000|2022-08-31 13:45:00|990.7|990.2|991.5|991|992.4|991.9|990.1|989.6|5200
1661953800000|2022-08-31 13:50:00|991.4|990.9|992.8|992.3|993.2|992.7|991.2|990.7|2797
1661954100000|2022-08-31 13:55:00|992.7|992.2|990|989.5|993|992.5|990|989.5|2367
1661954400000|2022-08-31 14:00:00|990.1|989.6|989.4|988.9|990.8|990.3|989.3|988.8|3102
1661954700000|2022-08-31 14:05:00|989.5|989|989.9|989.4|990.6|990.1|989.4|988.9|2219
1661955000000|2022-08-31 14:10:00|989.8|989.3|991.4|990.9|992.1|991.6|989.8|989.3|1863
1661955300000|2022-08-31 14:15:00|991.3|990.8|992.5|992|992.6|992.1|990.1|989.6|2604
1661955600000|2022-08-31 14:20:00|992.6|992.1|991.9|991.4|992.8|992.3|991.1|990.6|1645
1661955900000|2022-08-31 14:25:00|991.8|991.3|989.8|989.3|992.3|991.8|989.6|989.1|2967
1661956200000|2022-08-31 14:30:00|989.7|989.2|989.8|989.3|990.3|989.8|988.9|988.4|1847
1661956500000|2022-08-31 14:35:00|989.7|989.2|989.3|988.8|990.6|990.1|989|988.5|1439
1661956800000|2022-08-31 14:40:00|989.2|988.7|992.2|991.7|992.2|991.7|988.9|988.4|1786
1661957100000|2022-08-31 14:45:00|992.3|991.8|991.6|991.1|992.7|992.2|991.2|990.7|2355
1661957400000|2022-08-31 14:50:00|991.5|991|989.9|989.4|991.9|991.4|989.3|988.8|2186
1661957700000|2022-08-31 14:55:00|989.8|989.3|988.8|988.3|990.3|989.8|988.5|988|2145
1661958000000|2022-08-31 15:00:00|988.7|988.2|987.5|987|988.7|988.2|987.1|986.6|1674
1661958300000|2022-08-31 15:05:00|987.4|986.9|987.6|987.1|987.7|987.2|986.4|985.9|1133
1661958600000|2022-08-31 15:10:00|987.7|987.2|987.3|986.8|987.8|987.3|986.6|986.1|1312
1661958900000|2022-08-31 15:15:00|987.2|986.7|987.7|987.2|987.7|987.2|986.1|985.6|1646
1661959200000|2022-08-31 15:20:00|987.6|987.1|987.6|987.1|988.2|987.7|987.5|987|1679
1661959500000|2022-08-31 15:25:00|987.7|987.2|986.8|986.3|988.6|988.1|986.7|986.2|2741
1661959800000|2022-08-31 15:30:00|986.7|986.2|986.9|986.4|987.6|987.1|986.7|986.2|1882
1661960100000|2022-08-31 15:35:00|986.8|986.3|987.5|987|988.2|987.7|986.6|986.1|956
1661960400000|2022-08-31 15:40:00|987.4|986.9|988.5|988|988.8|988.3|987.3|986.8|1182
1661960700000|2022-08-31 15:45:00|988.6|988.1|988.1|987.6|988.7|988.2|988|987.5|1101
1661961000000|2022-08-31 15:50:00|988.2|987.7|988.4|987.9|988.7|988.2|988.2|987.7|1048
1661961300000|2022-08-31 15:55:00|988.5|988|988.5|988|989.1|988.6|988.5|988|763
1661961600000|2022-08-31 16:00:00|988.6|988.1|988.2|987.7|988.9|988.4|988|987.5|575
1661961900000|2022-08-31 16:05:00|988.3|987.8|988.1|987.6|988.4|987.9|987.5|987|410
1661962200000|2022-08-31 16:10:00|988|987.5|988.2|987.7|988.6|988.1|987.7|987.2|529
1661962500000|2022-08-31 16:15:00|988.3|987.8|988.2|987.7|989|988.5|988|987.5|568
1661962800000|2022-08-31 16:20:00|988.1|987.6|987.4|986.9|988.3|987.8|987.2|986.7|927
1661963100000|2022-08-31 16:25:00|987.5|987|988|987.5|988.1|987.6|987.4|986.9|422
1661963400000|2022-08-31 16:30:00|988.1|987.6|988.2|987.7|988.8|988.3|988|987.5|834
1661963700000|2022-08-31 16:35:00|988.3|987.8|987.7|987.2|988.4|987.9|987.6|987.1|506
1661964000000|2022-08-31 16:40:00|987.6|987.1|987.3|986.8|987.6|987.1|986.8|986.3|560
1661964300000|2022-08-31 16:45:00|987.4|986.9|987.1|986.6|987.5|987|987.1|986.6|846
1661964600000|2022-08-31 16:50:00|987.2|986.7|986.4|985.9|987.2|986.7|986.2|985.7|1020
1661964900000|2022-08-31 16:55:00|986.3|985.8|986.4|985.9|986.4|985.9|985.7|985.2|1300
1661965200000|2022-08-31 17:00:00|986.3|985.8|986.1|985.6|986.5|986|986|985.5|559
1661965500000|2022-08-31 17:05:00|986|985.5|986.8|986.3|987.1|986.6|986|985.5|598
1661965800000|2022-08-31 17:10:00|986.7|986.2|986.6|986.1|987.1|986.6|986.5|986|796
1661966100000|2022-08-31 17:15:00|986.7|986.2|985.8|985.3|986.7|986.2|985.7|985.2|531
1661966400000|2022-08-31 17:20:00|985.7|985.2|985.3|984.8|985.9|985.4|985.3|984.8|568
1661966700000|2022-08-31 17:25:00|985.2|984.7|985.5|985|985.6|985.1|984.9|984.4|532
1661967000000|2022-08-31 17:30:00|985.4|984.9|985.5|985|985.6|985.1|985|984.5|705
1661967300000|2022-08-31 17:35:00|985.4|984.9|984.6|984.1|985.5|985|984.6|984.1|529
1661967600000|2022-08-31 17:40:00|984.5|984|984.5|984|984.7|984.2|984|983.5|613
1661967900000|2022-08-31 17:45:00|984.4|983.9|984|983.5|984.6|984.1|984|983.5|1147
1661968200000|2022-08-31 17:50:00|984.1|983.6|984.8|984.3|984.8|984.3|984|983.5|792
1661968500000|2022-08-31 17:55:00|984.7|984.2|984.9|984.4|985.2|984.7|984.7|984.2|1078
1661968800000|2022-08-31 18:00:00|984.8|984.3|984.8|984.3|985.6|985.1|984.8|984.3|1002
1661969100000|2022-08-31 18:05:00|984.7|984.2|985.8|985.3|985.9|985.4|984.4|983.9|900
1661969400000|2022-08-31 18:10:00|985.9|985.4|985.5|985|986|985.5|985.5|985|474
1661969700000|2022-08-31 18:15:00|985.6|985.1|985.3|984.8|986.1|985.6|985.3|984.8|698
1661970000000|2022-08-31 18:20:00|985.4|984.9|985.2|984.7|985.6|985.1|985|984.5|657
1661970300000|2022-08-31 18:25:00|985.3|984.8|985.1|984.6|985.6|985.1|985.1|984.6|753
1661970600000|2022-08-31 18:30:00|985|984.5|984.2|983.7|985|984.5|983.8|983.3|1372
1661970900000|2022-08-31 18:35:00|984.1|983.6|983.4|982.9|984.1|983.6|983.4|982.9|671
1661971200000|2022-08-31 18:40:00|983.5|983|983.1|982.6|983.7|983.2|983.1|982.6|1015
1661971500000|2022-08-31 18:45:00|983|982.5|983.4|982.9|983.7|983.2|982.6|982.1|1183
1661971800000|2022-08-31 18:50:00|983.3|982.8|983.4|982.9|983.6|983.1|983.2|982.7|691
1661972100000|2022-08-31 18:55:00|983.3|982.8|983.4|982.9|983.4|982.9|982.8|982.3|1431
1661972400000|2022-08-31 19:00:00|983.3|982.8|984.2|983.7|984.3|983.8|983.1|982.6|1116
1661972700000|2022-08-31 19:05:00|984.1|983.6|984.4|983.9|984.7|984.2|983.7|983.2|1197
1661973000000|2022-08-31 19:10:00|984.3|983.8|985.1|984.6|985.1|984.6|984.3|983.8|1158
1661973300000|2022-08-31 19:15:00|985.2|984.7|985.2|984.7|986.1|985.6|985.1|984.6|1106
1661973600000|2022-08-31 19:20:00|985.1|984.6|984.2|983.7|985.1|984.6|984|983.5|1300
1661973900000|2022-08-31 19:25:00|984.3|983.8|983.9|983.4|984.4|983.9|983.8|983.3|3422
1661974200000|2022-08-31 19:30:00|983.8|983.3|983.6|983.1|984.6|984.1|983.4|982.9|1971
1661974500000|2022-08-31 19:35:00|983.5|983|984|983.5|984.2|983.7|983.3|982.8|1336
1661974800000|2022-08-31 19:40:00|984.1|983.6|985.1|984.6|985.2|984.7|983.9|983.4|1676
1661975100000|2022-08-31 19:45:00|985|984.5|984.6|984.1|985.5|985|984.3|983.8|3487
1661975400000|2022-08-31 19:50:00|984.8|984.3|984|983.5|984.9|984.4|983.7|983.2|3693
1661975700000|2022-08-31 19:55:00|983.9|983.4|982.4|981.9|984|983.5|982.1|981.6|33428
1661976000000|2022-08-31 20:00:00|982.3|981.8|982.1|981.1|983.2|982.2|981.9|980.9|3538
1661976300000|2022-08-31 20:05:00|982.2|981.2|982.7|981.7|982.8|981.8|982.1|981.1|297
1661976600000|2022-08-31 20:10:00|982.8|981.8|982.8|981.8|982.9|981.9|982.8|981.8|72
1661976900000|2022-08-31 20:15:00|982.7|981.7|982.8|981.8|982.8|981.8|982.6|981.6|65
1661977200000|2022-08-31 20:20:00|982.7|981.7|982.8|981.8|982.8|981.8|982.7|981.7|15
1661977500000|2022-08-31 20:25:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|95
1661977800000|2022-08-31 20:30:00|982.6|981.6|982.8|981.8|982.9|981.9|982.6|981.6|13
1661978100000|2022-08-31 20:35:00|982.9|981.9|983|982|983|982|982.9|981.9|8
1661978400000|2022-08-31 20:40:00|982.9|981.9|982.9|981.9|982.9|981.9|982.8|981.8|11
1661978700000|2022-08-31 20:45:00|982.8|981.8|982.9|981.9|982.9|981.9|982.8|981.8|14
1661979000000|2022-08-31 20:50:00|982.8|981.8|983|982|983|982|982.8|981.8|20
1661979300000|2022-08-31 20:55:00|982.9|981.9|982.8|981.8|983|982|982.8|981.8|59
1661979600000|2022-08-31 21:00:00|982.7|981.7|982.4|981.4|982.7|981.7|982.4|981.4|12
1661983200000|2022-08-31 22:00:00|982.6|980.6|983.1|981.1|983.4|981.4|981.9|979.9|0
1661983500000|2022-08-31 22:05:00|983.2|981.2|983.1|981.1|983.2|981.2|982.9|980.9|0
1661983800000|2022-08-31 22:10:00|983.2|981.2|981.9|979.9|983.2|981.2|981.9|979.9|0
1661984100000|2022-08-31 22:15:00|981.8|979.8|981.2|979.2|982.1|980.1|981.2|979.2|0
1661984400000|2022-08-31 22:20:00|981.4|979.4|980.1|978.1|981.7|979.7|980.1|978.1|0
1661984700000|2022-08-31 22:25:00|980.2|978.2|979.9|977.9|980.4|978.4|979.6|977.6|0
1661985000000|2022-08-31 22:30:00|980|978|979.3|977.3|980.1|978.1|978.7|976.7|0
1661985300000|2022-08-31 22:35:00|979.2|977.2|978.8|976.8|979.5|977.5|978.8|976.8|0
1661985600000|2022-08-31 22:40:00|979|977|979|977|979.2|977.2|978.9|976.9|0
1661985900000|2022-08-31 22:45:00|979.1|977.1|979.4|977.4|979.4|977.4|979.1|977.1|0
1661986200000|2022-08-31 22:50:00|979.3|977.3|979.9|977.9|980.1|978.1|979.3|977.3|0
1661986500000|2022-08-31 22:55:00|980|978|979.9|977.9|980.1|978.1|979.6|977.6|0
1661986800000|2022-08-31 23:00:00|979.8|977.8|979|977|979.9|977.9|978.9|976.9|0
1661987100000|2022-08-31 23:05:00|978.9|976.9|978.8|976.8|979.1|977.1|978.5|976.5|0
1661987400000|2022-08-31 23:10:00|978.9|976.9|978.5|976.5|979.1|977.1|978.5|976.5|0
1661987700000|2022-08-31 23:15:00|977.8|975.8|977.5|975.5|977.9|975.9|977.4|975.4|0
1661988000000|2022-08-31 23:20:00|977.6|975.6|977.6|975.6|977.9|975.9|977.5|975.5|0
1661988300000|2022-08-31 23:25:00|977.5|975.5|976.3|974.3|977.5|975.5|976.3|974.3|0
1661988600000|2022-08-31 23:30:00|976.4|974.4|976.3|974.3|976.4|974.4|975.6|973.6|0
1661988900000|2022-08-31 23:35:00|976.4|974.4|976.1|974.1|976.7|974.7|976|974|0
1661989200000|2022-08-31 23:40:00|976.2|974.2|976.5|974.5|976.6|974.6|976.1|974.1|0
1661989500000|2022-08-31 23:45:00|976.6|974.6|977|975|977.1|975.1|976.5|974.5|0
1661989800000|2022-08-31 23:50:00|976.9|974.9|976.6|974.6|977.3|975.3|976.5|974.5|0
1661990100000|2022-08-31 23:55:00|976.5|974.5|977.2|975.2|977.6|975.6|976.4|974.4|0
1661990400000|2022-09-01 00:00:00|978.7|977.7|978.8|977.8|979.3|978.3|978.3|977.3|164
1661990700000|2022-09-01 00:05:00|978.3|977.3|979.3|978.3|979.3|978.3|978.3|977.3|101
1661991000000|2022-09-01 00:10:00|978.9|977.9|975.7|974.7|978.9|977.9|975.6|974.6|149
1661991300000|2022-09-01 00:15:00|975.4|974.4|975|974|976.5|975.5|974.9|973.9|68
1661991600000|2022-09-01 00:20:00|975.1|974.1|975.9|974.9|975.9|974.9|975.1|974.1|8
1661991900000|2022-09-01 00:25:00|976|975|977.8|976.8|977.8|976.8|976|975|49
1661992200000|2022-09-01 00:30:00|977.9|976.9|976.7|975.7|978.1|977.1|976.7|975.7|45
1661992500000|2022-09-01 00:35:00|976.9|975.9|976.3|975.3|976.9|975.9|976.1|975.1|15
1661992800000|2022-09-01 00:40:00|976.2|975.2|974.8|973.8|976.4|975.4|974.4|973.4|47
1661993100000|2022-09-01 00:45:00|973.3|972.3|975.2|974.2|975.2|974.2|971.1|970.1|98
1661993400000|2022-09-01 00:50:00|975.4|974.4|975.3|974.3|975.8|974.8|975.3|974.3|7
1661993700000|2022-09-01 00:55:00|975.4|974.4|975.5|974.5|976|975|975.4|974.4|24
1661994000000|2022-09-01 01:00:00|975.1|974.1|977.1|976.1|977.1|976.1|975.1|974.1|42
1661994300000|2022-09-01 01:05:00|976.8|975.8|975.8|974.8|976.9|975.9|975.8|974.8|15
1661994600000|2022-09-01 01:10:00|975.6|974.6|974.9|973.9|975.7|974.7|974.9|973.9|28
1661994900000|2022-09-01 01:15:00|974.6|973.6|977.7|976.7|978.1|977.1|974.5|973.5|83
1661995200000|2022-09-01 01:20:00|977.6|976.6|976.1|975.1|977.6|976.6|975.1|974.1|38
1661995500000|2022-09-01 01:25:00|975.9|974.9|975.5|974.5|976.3|975.3|975.3|974.3|130
1661995800000|2022-09-01 01:30:00|975.4|974.4|976|975|977.2|976.2|975|974|307
1661996100000|2022-09-01 01:35:00|975.7|974.7|976.4|975.4|976.5|975.5|974.8|973.8|134
1661996400000|2022-09-01 01:40:00|976|975|978.3|977.3|978.3|977.3|975.5|974.5|130
1661996700000|2022-09-01 01:45:00|978.2|977.2|977.1|976.1|978.2|977.2|976.9|975.9|69
1661997000000|2022-09-01 01:50:00|977.2|976.2|978.2|977.2|978.2|977.2|976.4|975.4|74
1661997300000|2022-09-01 01:55:00|977.9|976.9|979.2|978.2|979.3|978.3|977.6|976.6|74
1661997600000|2022-09-01 02:00:00|979|978|980.5|979.5|980.7|979.7|978.7|977.7|160
1661997900000|2022-09-01 02:05:00|980.8|979.8|979.4|978.4|981.1|980.1|979.4|978.4|113
1661998200000|2022-09-01 02:10:00|979.1|978.1|979.6|978.6|979.8|978.8|979.1|978.1|37
1661998500000|2022-09-01 02:15:00|979|978|979.7|978.7|979.7|978.7|978.9|977.9|51
1661998800000|2022-09-01 02:20:00|979.8|978.8|980.1|979.1|980.7|979.7|979.8|978.8|50
1661999100000|2022-09-01 02:25:00|980|979|979.4|978.4|980.6|979.6|979.4|978.4|52
1661999400000|2022-09-01 02:30:00|979.3|978.3|978.4|977.4|979.3|978.3|978.2|977.2|40
1661999700000|2022-09-01 02:35:00|978.6|977.6|978.6|977.6|979.3|978.3|978.5|977.5|42
1662000000000|2022-09-01 02:40:00|978.7|977.7|977.9|976.9|978.7|977.7|977.9|976.9|85
1662000300000|2022-09-01 02:45:00|978.1|977.1|978.2|977.2|978.5|977.5|978|977|33
1662000600000|2022-09-01 02:50:00|978.6|977.6|978.6|977.6|978.8|977.8|978.3|977.3|60
1662000900000|2022-09-01 02:55:00|978.5|977.5|978.6|977.6|978.8|977.8|977.8|976.8|56
1662001200000|2022-09-01 03:00:00|978.8|977.8|978.6|977.6|979.2|978.2|978.6|977.6|21
1662001500000|2022-09-01 03:05:00|978.5|977.5|978.9|977.9|978.9|977.9|978.4|977.4|20
1662001800000|2022-09-01 03:10:00|978.8|977.8|979.2|978.2|979.2|978.2|978.7|977.7|20
1662002100000|2022-09-01 03:15:00|979.3|978.3|979|978|979.5|978.5|978.8|977.8|22
1662002400000|2022-09-01 03:20:00|979.5|978.5|978.9|977.9|979.5|978.5|978.7|977.7|103
1662002700000|2022-09-01 03:25:00|978.6|977.6|978|977|978.6|977.6|977.9|976.9|46
1662003000000|2022-09-01 03:30:00|978.3|977.3|978.8|977.8|978.9|977.9|978.1|977.1|12
1662003300000|2022-09-01 03:35:00|978.6|977.6|977.6|976.6|978.6|977.6|977.5|976.5|23
1662003600000|2022-09-01 03:40:00|977.7|976.7|975.4|974.4|977.7|976.7|974.9|973.9|76
1662003900000|2022-09-01 03:45:00|974.6|973.6|973.9|972.9|975.6|974.6|973.4|972.4|87
1662004200000|2022-09-01 03:50:00|974|973|974.4|973.4|975|974|973.7|972.7|42
1662004500000|2022-09-01 03:55:00|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|22
1662004800000|2022-09-01 04:00:00|974.2|973.2|974.3|973.3|974.9|973.9|974.1|973.1|60
1662005100000|2022-09-01 04:05:00|974.5|973.5|974.5|973.5|974.9|973.9|974.4|973.4|58
1662005400000|2022-09-01 04:10:00|974.6|973.6|974.4|973.4|974.8|973.8|974.4|973.4|62
1662005700000|2022-09-01 04:15:00|974.6|973.6|973.6|972.6|974.7|973.7|973.6|972.6|36
1662006000000|2022-09-01 04:20:00|973.5|972.5|973|972|973.5|972.5|972.1|971.1|66
1662006300000|2022-09-01 04:25:00|972.9|971.9|973.1|972.1|973.2|972.2|972.7|971.7|63
1662006600000|2022-09-01 04:30:00|973.2|972.2|973.6|972.6|973.6|972.6|973|972|74
1662006900000|2022-09-01 04:35:00|973.8|972.8|974.8|973.8|974.9|973.9|973.7|972.7|40
1662007200000|2022-09-01 04:40:00|975|974|974.4|973.4|975|974|974.3|973.3|53
1662007500000|2022-09-01 04:45:00|974.9|973.9|977|976|977.1|976.1|974.9|973.9|74
1662007800000|2022-09-01 04:50:00|977.1|976.1|977|976|977.2|976.2|976.8|975.8|33
1662008100000|2022-09-01 04:55:00|977.1|976.1|976.7|975.7|977.1|976.1|976.6|975.6|51
1662008400000|2022-09-01 05:00:00|976.8|975.8|975.2|974.2|976.8|975.8|974.9|973.9|216
1662008700000|2022-09-01 05:05:00|975|974|975.6|974.6|976.3|975.3|974.8|973.8|65
1662009000000|2022-09-01 05:10:00|975.5|974.5|976|975|976.3|975.3|975.5|974.5|87
1662009300000|2022-09-01 05:15:00|976.3|975.3|978.1|977.1|978.3|977.3|976.3|975.3|94
1662009600000|2022-09-01 05:20:00|977.7|976.7|977.3|976.3|977.7|976.7|976.8|975.8|106
1662009900000|2022-09-01 05:25:00|977.2|976.2|977.5|976.5|978.2|977.2|977.1|976.1|45
1662010200000|2022-09-01 05:30:00|977.7|976.7|977|976|977.7|976.7|976.8|975.8|68
1662010500000|2022-09-01 05:35:00|976.9|975.9|977.4|976.4|977.6|976.6|976.4|975.4|28
1662010800000|2022-09-01 05:40:00|977.5|976.5|977.4|976.4|977.6|976.6|977.1|976.1|77
1662011100000|2022-09-01 05:45:00|977.3|976.3|976.1|975.1|977.6|976.6|976.1|975.1|120
1662011400000|2022-09-01 05:50:00|975.7|974.7|976|975|976.6|975.6|975.4|974.4|47
1662011700000|2022-09-01 05:55:00|975.9|974.9|975.9|974.9|976.1|975.1|975.6|974.6|53
1662012000000|2022-09-01 06:00:00|976|975|975.6|974.6|976.7|975.7|975.6|974.6|104
1662012300000|2022-09-01 06:05:00|975.4|974.4|975.9|974.9|976|975|975|974|159
1662012600000|2022-09-01 06:10:00|976|975|975.4|974.4|976|975|974.8|973.8|125
1662012900000|2022-09-01 06:15:00|975.3|974.3|974.2|973.2|975.3|974.3|974.2|973.2|118
1662013200000|2022-09-01 06:20:00|974.3|973.3|974|973|974.7|973.7|973.6|972.6|268
1662013500000|2022-09-01 06:25:00|973.9|972.9|973.8|972.8|974.3|973.3|973|972|166
1662013800000|2022-09-01 06:30:00|973.9|972.9|975|974|975|974|973.7|972.7|130
1662014100000|2022-09-01 06:35:00|975.2|974.2|975.1|974.1|975.5|974.5|974.8|973.8|163
1662014400000|2022-09-01 06:40:00|975.3|974.3|975.7|974.7|976.2|975.2|974.8|973.8|331
1662014700000|2022-09-01 06:45:00|975.8|974.8|975.3|974.3|976|975|974.7|973.7|249
1662015000000|2022-09-01 06:50:00|975.4|974.4|974.9|973.9|975.4|974.4|974|973|594
1662015300000|2022-09-01 06:55:00|975|974|975.3|974.3|975.6|974.6|975|974|229
1662015600000|2022-09-01 07:00:00|975.2|974.2|975.6|974.6|976.1|975.1|974.4|973.4|702
1662015900000|2022-09-01 07:05:00|975.7|974.7|976.4|975.4|976.5|975.5|975.3|974.3|506
1662016200000|2022-09-01 07:10:00|976.3|975.3|976.8|975.8|976.8|975.8|975.7|974.7|319
1662016500000|2022-09-01 07:15:00|976.7|975.7|975.8|974.8|977.3|976.3|975.7|974.7|301
1662016800000|2022-09-01 07:20:00|975.7|974.7|975.6|974.6|976.3|975.3|975.4|974.4|292
1662017100000|2022-09-01 07:25:00|975.7|974.7|974.6|973.6|975.9|974.9|974.6|973.6|344
1662017400000|2022-09-01 07:30:00|974.5|973.5|974.3|973.3|974.7|973.7|974.2|973.2|301
1662017700000|2022-09-01 07:35:00|974.4|973.4|973.9|972.9|974.8|973.8|973.6|972.6|370
1662018000000|2022-09-01 07:40:00|973.8|972.8|973.3|972.3|973.9|972.9|973.1|972.1|499
1662018300000|2022-09-01 07:45:00|973.4|972.4|974.3|973.3|974.4|973.4|973.1|972.1|322
1662018600000|2022-09-01 07:50:00|974.2|973.2|973.7|972.7|974.5|973.5|973.7|972.7|257
1662018900000|2022-09-01 07:55:00|973.6|972.6|974|973|974.1|973.1|973.6|972.6|430
1662019200000|2022-09-01 08:00:00|974.1|973.1|973.8|972.8|974.2|973.2|972.8|971.8|1312
1662019500000|2022-09-01 08:05:00|973.9|972.9|973.3|972.3|974.2|973.2|973.3|972.3|384
1662019800000|2022-09-01 08:10:00|973.2|972.2|973.9|972.9|973.9|972.9|972.8|971.8|360
1662020100000|2022-09-01 08:15:00|973.8|972.8|973.4|972.4|974.2|973.2|973.4|972.4|359
1662020400000|2022-09-01 08:20:00|973.5|972.5|973.6|972.6|974.8|973.8|973.4|972.4|660
1662020700000|2022-09-01 08:25:00|973.5|972.5|972.8|971.8|973.6|972.6|972.8|971.8|332
1662021000000|2022-09-01 08:30:00|972.9|971.9|971.8|970.8|973.1|972.1|971.6|970.6|387
1662021300000|2022-09-01 08:35:00|971.9|970.9|971.9|970.9|972|971|971.5|970.5|340
1662021600000|2022-09-01 08:40:00|971.8|970.8|972.1|971.1|972.5|971.5|971.7|970.7|297
1662021900000|2022-09-01 08:45:00|972.2|971.2|971.5|970.5|972.2|971.2|971.3|970.3|177
1662022200000|2022-09-01 08:50:00|971.4|970.4|971.1|970.1|971.8|970.8|970.9|969.9|279
1662022500000|2022-09-01 08:55:00|971.2|970.2|972|971|972.2|971.2|971.2|970.2|158
1662022800000|2022-09-01 09:00:00|972.1|971.1|972.9|971.9|973.2|972.2|972.1|971.1|244
1662023100000|2022-09-01 09:05:00|973.1|972.1|972.5|971.5|973.4|972.4|972.4|971.4|461
1662023400000|2022-09-01 09:10:00|972.4|971.4|972.1|971.1|972.7|971.7|972.1|971.1|263
1662023700000|2022-09-01 09:15:00|972|971|972|971|972.6|971.6|971.9|970.9|225
1662024000000|2022-09-01 09:20:00|971.9|970.9|971.9|970.9|972|971|971.5|970.5|108
1662024300000|2022-09-01 09:25:00|972|971|972.5|971.5|972.5|971.5|971.9|970.9|107
1662024600000|2022-09-01 09:30:00|972.4|971.4|971.7|970.7|972.5|971.5|971.6|970.6|149
1662024900000|2022-09-01 09:35:00|971.6|970.6|972.6|971.6|972.7|971.7|971.5|970.5|178
1662025200000|2022-09-01 09:40:00|972.5|971.5|973.4|972.4|973.4|972.4|972.5|971.5|400
1662025500000|2022-09-01 09:45:00|973.5|972.5|973.5|972.5|973.9|972.9|973.4|972.4|271
1662025800000|2022-09-01 09:50:00|973.4|972.4|973.8|972.8|973.9|972.9|973.4|972.4|266
1662026100000|2022-09-01 09:55:00|973.7|972.7|973.3|972.3|973.7|972.7|973.3|972.3|278
1662026400000|2022-09-01 10:00:00|973.4|972.4|973.1|972.1|973.4|972.4|973|972|163
1662026700000|2022-09-01 10:05:00|973.2|972.2|972.6|971.6|973.2|972.2|972.6|971.6|85
1662027000000|2022-09-01 10:10:00|972.7|971.7|972.8|971.8|973|972|972.4|971.4|65
1662027300000|2022-09-01 10:15:00|972.6|971.6|972.1|971.1|972.6|971.6|972|971|61
1662027600000|2022-09-01 10:20:00|972.2|971.2|972.1|971.1|972.7|971.7|972.1|971.1|516
1662027900000|2022-09-01 10:25:00|972.2|971.2|972.9|971.9|972.9|971.9|972.1|971.1|109
1662028200000|2022-09-01 10:30:00|972.3|971.3|972.4|971.4|972.6|971.6|972.2|971.2|69
1662028500000|2022-09-01 10:35:00|972.3|971.3|971.9|970.9|972.4|971.4|971.8|970.8|392
1662028800000|2022-09-01 10:40:00|971.8|970.8|971.8|970.8|971.8|970.8|971.5|970.5|201
1662029100000|2022-09-01 10:45:00|971.6|970.6|972.1|971.1|972.2|971.2|971.6|970.6|98
1662029400000|2022-09-01 10:50:00|972|971|972.1|971.1|972.1|971.1|971.8|970.8|86
1662029700000|2022-09-01 10:55:00|972.2|971.2|972.3|971.3|972.6|971.6|971.9|970.9|120
1662030000000|2022-09-01 11:00:00|972.4|971.4|973|972|973|972|972.4|971.4|79
1662030300000|2022-09-01 11:05:00|972.9|971.9|973.1|972.1|973.2|972.2|972.7|971.7|94
1662030600000|2022-09-01 11:10:00|973.2|972.2|973.6|972.6|973.7|972.7|973.1|972.1|271
1662030900000|2022-09-01 11:15:00|973.5|972.5|974.2|973.2|974.3|973.3|973.4|972.4|194
1662031200000|2022-09-01 11:20:00|974.1|973.1|974.3|973.3|974.4|973.4|974.1|973.1|98
1662031500000|2022-09-01 11:25:00|974.4|973.4|974.1|973.1|974.5|973.5|973.9|972.9|113
1662031800000|2022-09-01 11:30:00|974|973|974.6|973.6|974.7|973.7|973.7|972.7|481
1662032100000|2022-09-01 11:35:00|974.5|973.5|974.8|973.8|975|974|974.5|973.5|228
1662032400000|2022-09-01 11:40:00|974.6|973.6|975.3|974.3|975.5|974.5|974.2|973.2|286
1662032700000|2022-09-01 11:45:00|975.4|974.4|974.8|973.8|976|975|974.8|973.8|385
1662033000000|2022-09-01 11:50:00|974.7|973.7|974.6|973.6|974.9|973.9|974.3|973.3|151
1662033300000|2022-09-01 11:55:00|974.7|973.7|974.6|973.6|975|974|974.4|973.4|379
1662033600000|2022-09-01 12:00:00|974.7|973.7|974.7|973.7|975.4|974.4|974.6|973.6|308
1662033900000|2022-09-01 12:05:00|974.8|973.8|974.6|973.6|975|974|974.5|973.5|223
1662034200000|2022-09-01 12:10:00|974.7|973.7|974.3|973.3|974.9|973.9|974.2|973.2|194
1662034500000|2022-09-01 12:15:00|974.2|973.2|974.8|973.8|974.9|973.9|974|973|446
1662034800000|2022-09-01 12:20:00|974.7|973.7|975.1|974.1|975.1|974.1|974.7|973.7|323
1662035100000|2022-09-01 12:25:00|975|974|974.9|973.9|975|974|974.6|973.6|382
1662035400000|2022-09-01 12:30:00|975|974|973.6|972.6|975.2|974.2|973.5|972.5|456
1662035700000|2022-09-01 12:35:00|973.7|972.7|973.9|972.9|974.2|973.2|973.1|972.1|471
1662036000000|2022-09-01 12:40:00|973.8|972.8|973.5|972.5|974.1|973.1|973.2|972.2|100
1662036300000|2022-09-01 12:45:00|973.4|972.4|974.1|973.1|974.2|973.2|973.3|972.3|60
1662036600000|2022-09-01 12:50:00|973.9|972.9|973.6|972.6|974.3|973.3|973.3|972.3|278
1662036900000|2022-09-01 12:55:00|973.5|972.5|973.3|972.3|973.8|972.8|973.2|972.2|456
1662037200000|2022-09-01 13:00:00|973.4|972.4|973.1|972.1|973.5|972.5|972.6|971.6|722
1662037500000|2022-09-01 13:05:00|972.9|971.9|974|973|974.5|973.5|972.8|971.8|241
1662037800000|2022-09-01 13:10:00|973.9|972.9|973.8|972.8|974.3|973.3|973.7|972.7|129
1662038100000|2022-09-01 13:15:00|973.9|972.9|974.3|973.3|974.3|973.3|973.6|972.6|247
1662038400000|2022-09-01 13:20:00|974.2|973.2|974.2|973.2|974.2|973.2|973.7|972.7|269
1662038700000|2022-09-01 13:25:00|974.1|973.1|973.6|972.6|974.3|973.3|973.4|972.4|358
1662039000000|2022-09-01 13:30:00|973.4|972.9|972.8|972.3|973.6|973.1|971.4|970.9|7643
1662039300000|2022-09-01 13:35:00|972.9|972.4|973|972.5|973.5|973|971.9|971.4|3415
1662039600000|2022-09-01 13:40:00|973.1|972.6|974.3|973.8|975|974.5|973.1|972.6|2168
1662039900000|2022-09-01 13:45:00|974.2|973.7|972.6|972.1|974.8|974.3|972.3|971.8|3090
1662040200000|2022-09-01 13:50:00|972.5|972|972.6|972.1|972.8|972.3|971.6|971.1|1503
1662040500000|2022-09-01 13:55:00|972.7|972.2|972.9|972.4|973.2|972.7|971.5|971|1963
1662040800000|2022-09-01 14:00:00|972.3|971.8|968.8|968.3|972.8|972.3|968.2|967.7|3544
1662041100000|2022-09-01 14:05:00|968.7|968.2|968.4|967.9|969.6|969.1|968.4|967.9|2394
1662041400000|2022-09-01 14:10:00|968.3|967.8|967.4|966.9|968.5|968|966.8|966.3|2203
1662041700000|2022-09-01 14:15:00|967.3|966.8|966.8|966.3|967.3|966.8|966.2|965.7|1998
1662042000000|2022-09-01 14:20:00|966.7|966.2|970|969.5|970|969.5|966.3|965.8|3592
1662042300000|2022-09-01 14:25:00|970.1|969.6|971|970.5|971.7|971.2|969.7|969.2|2403
1662042600000|2022-09-01 14:30:00|970.9|970.4|968.8|968.3|970.9|970.4|968.8|968.3|1766
1662042900000|2022-09-01 14:35:00|968.7|968.2|967.5|967|969.5|969|967.3|966.8|1440
1662043200000|2022-09-01 14:40:00|967.6|967.1|966.4|965.9|968.1|967.6|966.2|965.7|2258
1662043500000|2022-09-01 14:45:00|966.3|965.8|965.2|964.7|966.4|965.9|965.1|964.6|3482
1662043800000|2022-09-01 14:50:00|965.1|964.6|966.2|965.7|967.3|966.8|965.1|964.6|3668
1662044100000|2022-09-01 14:55:00|966.3|965.8|966.1|965.6|966.8|966.3|965.8|965.3|2902
1662044400000|2022-09-01 15:00:00|966.2|965.7|966.5|966|967.2|966.7|966|965.5|3245
1662044700000|2022-09-01 15:05:00|966.6|966.1|968.8|968.3|968.9|968.4|966.6|966.1|3929
1662045000000|2022-09-01 15:10:00|968.7|968.2|968.5|968|969.4|968.9|968.2|967.7|2007
1662045300000|2022-09-01 15:15:00|968.4|967.9|968.4|967.9|969.2|968.7|968|967.5|2741
1662045600000|2022-09-01 15:20:00|968.3|967.8|967.7|967.2|968.3|967.8|967.3|966.8|2438
1662045900000|2022-09-01 15:25:00|967.6|967.1|967|966.5|967.9|967.4|966.8|966.3|1373
1662046200000|2022-09-01 15:30:00|967.1|966.6|969|968.5|969|968.5|967|966.5|3044
1662046500000|2022-09-01 15:35:00|969.1|968.6|969.4|968.9|970.5|970|968.9|968.4|3234
1662046800000|2022-09-01 15:40:00|969.5|969|968.5|968|969.7|969.2|968.5|968|4444
1662047100000|2022-09-01 15:45:00|968.6|968.1|968.7|968.2|968.8|968.3|968.2|967.7|1222
1662047400000|2022-09-01 15:50:00|968.6|968.1|968.1|967.6|968.7|968.2|967.5|967|1091
1662047700000|2022-09-01 15:55:00|968.2|967.7|967.8|967.3|968.2|967.7|967.4|966.9|1005
1662048000000|2022-09-01 16:00:00|967.9|967.4|969.2|968.7|969.3|968.8|967.8|967.3|992
1662048300000|2022-09-01 16:05:00|969.1|968.6|969.7|969.2|969.7|969.2|968.6|968.1|331
1662048600000|2022-09-01 16:10:00|969.6|969.1|969.9|969.4|970|969.5|969.2|968.7|656
1662048900000|2022-09-01 16:15:00|970|969.5|969.6|969.1|970.1|969.6|969.6|969.1|738
1662049200000|2022-09-01 16:20:00|969.5|969|969.4|968.9|969.5|969|969.1|968.6|474
1662049500000|2022-09-01 16:25:00|969.5|969|969.4|968.9|969.7|969.2|969|968.5|439
1662049800000|2022-09-01 16:30:00|969.3|968.8|969.5|969|969.5|969|969|968.5|375
1662050100000|2022-09-01 16:35:00|969.6|969.1|967.8|967.3|969.6|969.1|967.7|967.2|445
1662050400000|2022-09-01 16:40:00|967.7|967.2|968.2|967.7|968.2|967.7|967.4|966.9|705
1662050700000|2022-09-01 16:45:00|968.1|967.6|967.9|967.4|968.3|967.8|967.5|967|982
1662051000000|2022-09-01 16:50:00|967.8|967.3|967.1|966.6|967.8|967.3|967.1|966.6|610
1662051300000|2022-09-01 16:55:00|967.2|966.7|967.6|967.1|967.6|967.1|966.9|966.4|757
1662051600000|2022-09-01 17:00:00|967.5|967|968.2|967.7|968.5|968|967.4|966.9|1009
1662051900000|2022-09-01 17:05:00|968.3|967.8|969.1|968.6|969.1|968.6|968.3|967.8|572
1662052200000|2022-09-01 17:10:00|969|968.5|970.1|969.6|970.2|969.7|968.9|968.4|800
1662052500000|2022-09-01 17:15:00|970.2|969.7|970.1|969.6|970.4|969.9|970|969.5|740
1662052800000|2022-09-01 17:20:00|970.2|969.7|971.3|970.8|971.5|971|970.2|969.7|1457
1662053100000|2022-09-01 17:25:00|971.2|970.7|972|971.5|972.3|971.8|971.1|970.6|1025
1662053400000|2022-09-01 17:30:00|972.1|971.6|971.4|970.9|972.2|971.7|971.4|970.9|781
1662053700000|2022-09-01 17:35:00|971.5|971|971.1|970.6|971.5|971|970.8|970.3|640
1662054000000|2022-09-01 17:40:00|971.2|970.7|970.7|970.2|971.3|970.8|970.6|970.1|571
1662054300000|2022-09-01 17:45:00|970.6|970.1|970.3|969.8|970.6|970.1|969.8|969.3|548
1662054600000|2022-09-01 17:50:00|970.4|969.9|970.2|969.7|970.5|970|970|969.5|884
1662054900000|2022-09-01 17:55:00|970.1|969.6|970|969.5|970.4|969.9|969.8|969.3|663
1662055200000|2022-09-01 18:00:00|970.1|969.6|971|970.5|971|970.5|969.9|969.4|1170
1662055500000|2022-09-01 18:05:00|971.1|970.6|970.6|970.1|971.3|970.8|970.3|969.8|711
1662055800000|2022-09-01 18:10:00|970.7|970.2|970.9|970.4|971.2|970.7|970.1|969.6|728
1662056100000|2022-09-01 18:15:00|971|970.5|970.9|970.4|971.3|970.8|970.5|970|1184
1662056400000|2022-09-01 18:20:00|971|970.5|972.2|971.7|972.4|971.9|971|970.5|938
1662056700000|2022-09-01 18:25:00|972.1|971.6|972.4|971.9|972.8|972.3|972|971.5|1298
1662057000000|2022-09-01 18:30:00|972.5|972|973|972.5|973.5|973|972.3|971.8|1235
1662057300000|2022-09-01 18:35:00|973.1|972.6|972.8|972.3|973.8|973.3|972.4|971.9|971
1662057600000|2022-09-01 18:40:00|972.7|972.2|972.4|971.9|973.2|972.7|972.3|971.8|652
1662057900000|2022-09-01 18:45:00|972.3|971.8|972|971.5|972.9|972.4|971.9|971.4|737
1662058200000|2022-09-01 18:50:00|972.1|971.6|972.9|972.4|973|972.5|971.9|971.4|747
1662058500000|2022-09-01 18:55:00|972.8|972.3|972.4|971.9|973.2|972.7|972.1|971.6|754
1662058800000|2022-09-01 19:00:00|972.3|971.8|972.3|971.8|973.3|972.8|972|971.5|694
1662059100000|2022-09-01 19:05:00|972.4|971.9|974.2|973.7|974.3|973.8|972.4|971.9|872
1662059400000|2022-09-01 19:10:00|974.1|973.6|974.9|974.4|975.2|974.7|973.4|972.9|854
1662059700000|2022-09-01 19:15:00|974.8|974.3|973.4|972.9|975|974.5|973.4|972.9|1372
1662060000000|2022-09-01 19:20:00|973.3|972.8|973.4|972.9|973.9|973.4|972.6|972.1|1444
1662060300000|2022-09-01 19:25:00|973.3|972.8|972.3|971.8|973.3|972.8|972.3|971.8|1023
1662060600000|2022-09-01 19:30:00|972.2|971.7|972.5|972|972.7|972.2|972|971.5|1223
1662060900000|2022-09-01 19:35:00|972.4|971.9|973.2|972.7|973.5|973|972.2|971.7|1199
1662061200000|2022-09-01 19:40:00|973.1|972.6|972.9|972.4|973.2|972.7|972.4|971.9|1335
1662061500000|2022-09-01 19:45:00|972.8|972.3|972.7|972.2|973.4|972.9|972.4|971.9|1399
1662061800000|2022-09-01 19:50:00|972.9|972.4|973.8|973.3|973.8|973.3|972.8|972.3|2395
1662062100000|2022-09-01 19:55:00|973.9|973.4|974.6|974.1|975|974.5|973.8|973.3|9847
1662062400000|2022-09-01 20:00:00|974.9|973.9|974.1|973.1|975.1|974.1|974.1|973.1|1034
1662062700000|2022-09-01 20:05:00|974.3|973.3|974.1|973.1|974.5|973.5|974.1|973.1|461
1662063000000|2022-09-01 20:10:00|974.2|973.2|974.1|973.1|974.3|973.3|974.1|973.1|80
1662063300000|2022-09-01 20:15:00|974|973|974.4|973.4|974.4|973.4|974|973|51
1662063600000|2022-09-01 20:20:00|974.5|973.5|974.7|973.7|974.7|973.7|974.5|973.5|9
1662063900000|2022-09-01 20:25:00|974.8|973.8|975.7|974.7|976|975|974.6|973.6|109
1662064200000|2022-09-01 20:30:00|975.8|974.8|975.5|974.5|976|975|975.5|974.5|30
1662064500000|2022-09-01 20:35:00|975.3|974.3|975.4|974.4|975.4|974.4|975.3|974.3|3
1662064800000|2022-09-01 20:40:00|975.2|974.2|975|974|975.3|974.3|975|974|8
1662065100000|2022-09-01 20:45:00|975.1|974.1|975.3|974.3|975.3|974.3|975.1|974.1|51
1662065400000|2022-09-01 20:50:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|2
1662065700000|2022-09-01 20:55:00|975.4|974.4|974.6|973.6|975.7|974.7|974.5|973.5|86
1662069600000|2022-09-01 22:00:00|975.4|973.4|976.3|974.3|976.5|974.5|975.1|973.1|0
1662069900000|2022-09-01 22:05:00|976.2|974.2|976.6|974.6|976.7|974.7|976.1|974.1|0
1662070200000|2022-09-01 22:10:00|976.5|974.5|976.5|974.5|976.8|974.8|976.5|974.5|0
1662070500000|2022-09-01 22:15:00|976.4|974.4|975.7|973.7|976.4|974.4|975.5|973.5|0
1662070800000|2022-09-01 22:20:00|975.6|973.6|975.9|973.9|975.9|973.9|975.4|973.4|0
1662071100000|2022-09-01 22:25:00|976|974|976|974|976.1|974.1|975.8|973.8|0
1662071400000|2022-09-01 22:30:00|975.9|973.9|975.3|973.3|975.9|973.9|975.2|973.2|0
1662071700000|2022-09-01 22:35:00|975.2|973.2|975.2|973.2|975.3|973.3|975|973|0
1662072000000|2022-09-01 22:40:00|975.1|973.1|975|973|975.1|973.1|974.4|972.4|0
1662072300000|2022-09-01 22:45:00|975.1|973.1|975.3|973.3|975.3|973.3|974.9|972.9|0
1662072600000|2022-09-01 22:50:00|975.2|973.2|975.2|973.2|975.3|973.3|975.1|973.1|0
1662072900000|2022-09-01 22:55:00|975.3|973.3|975.2|973.2|975.3|973.3|975.1|973.1|0
1662073200000|2022-09-01 23:00:00|975.1|973.1|974.8|972.8|975.1|973.1|974.7|972.7|0
1662073500000|2022-09-01 23:05:00|974.9|972.9|974.9|972.9|975|973|974.7|972.7|0
1662073800000|2022-09-01 23:10:00|975|973|974.9|972.9|975|973|974.9|972.9|0
1662074100000|2022-09-01 23:15:00|974.8|972.8|974.7|972.7|975|973|974.6|972.6|0
1662074400000|2022-09-01 23:20:00|974.8|972.8|974.9|972.9|974.9|972.9|974.7|972.7|0
1662074700000|2022-09-01 23:25:00|975|973|975|973|975.1|973.1|974.8|972.8|0
1662075000000|2022-09-01 23:30:00|975.1|973.1|974.5|972.5|975.2|973.2|974.4|972.4|0
1662075300000|2022-09-01 23:35:00|974.6|972.6|975|973|975.2|973.2|974.5|972.5|0
1662075600000|2022-09-01 23:40:00|975.1|973.1|975.7|973.7|975.7|973.7|974.9|972.9|0
1662075900000|2022-09-01 23:45:00|975.6|973.6|975.3|973.3|975.7|973.7|975.2|973.2|0
1662076200000|2022-09-01 23:50:00|975.2|973.2|975.5|973.5|975.7|973.7|975|973|0
1662076500000|2022-09-01 23:55:00|975.4|973.4|975.7|973.7|975.7|973.7|975.4|973.4|0
1662076800000|2022-09-02 00:00:00|975.6|973.6|975.1|974.1|976.4|975.4|974.1|973.1|46
1662077100000|2022-09-02 00:05:00|974.8|973.8|976.3|975.3|976.3|975.3|974.8|973.8|74
1662077400000|2022-09-02 00:10:00|976|975|976.1|975.1|976.3|975.3|975.9|974.9|18
1662077700000|2022-09-02 00:15:00|976|975|976.1|975.1|976.1|975.1|975.2|974.2|32
1662078000000|2022-09-02 00:20:00|975.5|974.5|976.2|975.2|976.2|975.2|975.4|974.4|16
1662078300000|2022-09-02 00:25:00|975.4|974.4|975.9|974.9|976.4|975.4|975.4|974.4|49
1662078600000|2022-09-02 00:30:00|976|975|975.7|974.7|976.2|975.2|975.4|974.4|21
1662078900000|2022-09-02 00:35:00|975.4|974.4|975.4|974.4|975.7|974.7|975.4|974.4|18
1662079200000|2022-09-02 00:40:00|975.5|974.5|975.7|974.7|976.1|975.1|975.3|974.3|46
1662079500000|2022-09-02 00:45:00|975.4|974.4|974.3|973.3|975.5|974.5|974.3|973.3|82
1662079800000|2022-09-02 00:50:00|974.4|973.4|975.3|974.3|975.3|974.3|974.2|973.2|23
1662080100000|2022-09-02 00:55:00|975.5|974.5|975.3|974.3|975.5|974.5|975|974|36
1662080400000|2022-09-02 01:00:00|975|974|975.1|974.1|975.6|974.6|975|974|28
1662080700000|2022-09-02 01:05:00|975.4|974.4|975.4|974.4|975.8|974.8|975.2|974.2|24
1662081000000|2022-09-02 01:10:00|975.5|974.5|974.5|973.5|975.6|974.6|974.2|973.2|36
1662081300000|2022-09-02 01:15:00|974.1|973.1|976.1|975.1|976.1|975.1|974.1|973.1|38
1662081600000|2022-09-02 01:20:00|975.3|974.3|974.6|973.6|975.5|974.5|974.2|973.2|35
1662081900000|2022-09-02 01:25:00|974.8|973.8|975|974|975.3|974.3|974|973|59
1662082200000|2022-09-02 01:30:00|975.3|974.3|974.1|973.1|975.7|974.7|973.6|972.6|115
1662082500000|2022-09-02 01:35:00|974.2|973.2|975.2|974.2|975.2|974.2|973.7|972.7|72
1662082800000|2022-09-02 01:40:00|975|974|975|974|976.2|975.2|974.9|973.9|66
1662083100000|2022-09-02 01:45:00|974.8|973.8|972.7|971.7|975.1|974.1|972.6|971.6|131
1662083400000|2022-09-02 01:50:00|972.6|971.6|974|973|974|973|972.6|971.6|95
1662083700000|2022-09-02 01:55:00|973.9|972.9|974.1|973.1|974.2|973.2|973.2|972.2|39
1662084000000|2022-09-02 02:00:00|973.9|972.9|972.3|971.3|973.9|972.9|972.3|971.3|113
1662084300000|2022-09-02 02:05:00|972.5|971.5|970.7|969.7|972.5|971.5|970.7|969.7|128
1662084600000|2022-09-02 02:10:00|970.8|969.8|970.7|969.7|971.1|970.1|970.3|969.3|90
1662084900000|2022-09-02 02:15:00|970.5|969.5|969.8|968.8|970.5|969.5|969.4|968.4|69
1662085200000|2022-09-02 02:20:00|969.7|968.7|971.1|970.1|971.5|970.5|969.7|968.7|52
1662085500000|2022-09-02 02:25:00|971.2|970.2|970.5|969.5|971.2|970.2|970|969|38
1662085800000|2022-09-02 02:30:00|970.7|969.7|970.8|969.8|971|970|969.9|968.9|51
1662086100000|2022-09-02 02:35:00|970.6|969.6|970.7|969.7|970.8|969.8|970.2|969.2|23
1662086400000|2022-09-02 02:40:00|970.9|969.9|970.7|969.7|971|970|970.1|969.1|37
1662086700000|2022-09-02 02:45:00|970.6|969.6|970.5|969.5|970.7|969.7|970.2|969.2|23
1662087000000|2022-09-02 02:50:00|970.7|969.7|970.1|969.1|971|970|970|969|17
1662087300000|2022-09-02 02:55:00|970.6|969.6|970.3|969.3|970.8|969.8|970.2|969.2|89
1662087600000|2022-09-02 03:00:00|970.2|969.2|970.7|969.7|971.2|970.2|970|969|50
1662087900000|2022-09-02 03:05:00|970.8|969.8|971.7|970.7|971.7|970.7|970.6|969.6|61
1662088200000|2022-09-02 03:10:00|971.8|970.8|971.2|970.2|971.8|970.8|970.6|969.6|78
1662088500000|2022-09-02 03:15:00|971.3|970.3|971.4|970.4|971.9|970.9|971.2|970.2|56
1662088800000|2022-09-02 03:20:00|971.7|970.7|971.3|970.3|971.7|970.7|970.8|969.8|50
1662089100000|2022-09-02 03:25:00|971.2|970.2|971.3|970.3|971.6|970.6|971|970|69
1662089400000|2022-09-02 03:30:00|971.4|970.4|971.6|970.6|971.8|970.8|971.4|970.4|54
1662089700000|2022-09-02 03:35:00|971.5|970.5|972.2|971.2|972.2|971.2|971.5|970.5|60
1662090000000|2022-09-02 03:40:00|972.1|971.1|971.7|970.7|972.1|971.1|971.6|970.6|52
1662090300000|2022-09-02 03:45:00|971.9|970.9|971.6|970.6|972.1|971.1|971.6|970.6|62
1662090600000|2022-09-02 03:50:00|971.9|970.9|971.6|970.6|972|971|971.5|970.5|33
1662090900000|2022-09-02 03:55:00|972|971|971.7|970.7|972|971|971.5|970.5|62
1662091200000|2022-09-02 04:00:00|972.1|971.1|971.8|970.8|972.1|971.1|971.7|970.7|28
1662091500000|2022-09-02 04:05:00|971.9|970.9|971.8|970.8|971.9|970.9|971.5|970.5|46
1662091800000|2022-09-02 04:10:00|971.9|970.9|972.1|971.1|972.2|971.2|971.7|970.7|63
1662092100000|2022-09-02 04:15:00|972.2|971.2|973.1|972.1|973.2|972.2|972.2|971.2|81
1662092400000|2022-09-02 04:20:00|973|972|972.9|971.9|973.1|972.1|972.9|971.9|25
1662092700000|2022-09-02 04:25:00|972.8|971.8|973.1|972.1|973.1|972.1|972.5|971.5|42
1662093000000|2022-09-02 04:30:00|973|972|972.6|971.6|973|972|972.6|971.6|71
1662093300000|2022-09-02 04:35:00|972.7|971.7|972.6|971.6|973|972|972.6|971.6|39
1662093600000|2022-09-02 04:40:00|972.5|971.5|972|971|972.5|971.5|972|971|37
1662093900000|2022-09-02 04:45:00|972.1|971.1|971.7|970.7|972.1|971.1|971.7|970.7|41
1662094200000|2022-09-02 04:50:00|971.8|970.8|971.7|970.7|972|971|971.6|970.6|107
1662094500000|2022-09-02 04:55:00|971.6|970.6|972.2|971.2|972.3|971.3|971.6|970.6|58
1662094800000|2022-09-02 05:00:00|972.1|971.1|971.6|970.6|972.6|971.6|971.1|970.1|180
1662095100000|2022-09-02 05:05:00|971.5|970.5|971|970|971.5|970.5|970.9|969.9|72
1662095400000|2022-09-02 05:10:00|971.2|970.2|970.6|969.6|971.2|970.2|970.5|969.5|82
1662095700000|2022-09-02 05:15:00|970.7|969.7|970|969|970.8|969.8|969.8|968.8|61
1662096000000|2022-09-02 05:20:00|970.1|969.1|968.9|967.9|970.2|969.2|968.9|967.9|98
1662096300000|2022-09-02 05:25:00|969.2|968.2|968.8|967.8|969.2|968.2|968.2|967.2|100
1662096600000|2022-09-02 05:30:00|968.6|967.6|967.7|966.7|968.7|967.7|967.7|966.7|120
1662096900000|2022-09-02 05:35:00|967.6|966.6|967.7|966.7|967.8|966.8|967.1|966.1|94
1662097200000|2022-09-02 05:40:00|967.6|966.6|967.7|966.7|968.2|967.2|967.6|966.6|93
1662097500000|2022-09-02 05:45:00|967.5|966.5|966.8|965.8|967.5|966.5|966.5|965.5|129
1662097800000|2022-09-02 05:50:00|966.7|965.7|967.1|966.1|967.3|966.3|966.6|965.6|50
1662098100000|2022-09-02 05:55:00|967.2|966.2|967.3|966.3|967.4|966.4|966.9|965.9|59
1662098400000|2022-09-02 06:00:00|967.2|966.2|966.5|965.5|967.4|966.4|966.3|965.3|65
1662098700000|2022-09-02 06:05:00|966.6|965.6|966.4|965.4|967|966|965.9|964.9|151
1662099000000|2022-09-02 06:10:00|966.5|965.5|966.8|965.8|966.9|965.9|966.2|965.2|76
1662099300000|2022-09-02 06:15:00|966.9|965.9|966.9|965.9|967.1|966.1|966.2|965.2|70
1662099600000|2022-09-02 06:20:00|966.8|965.8|967.1|966.1|967.2|966.2|966.8|965.8|80
1662099900000|2022-09-02 06:25:00|967.3|966.3|967.5|966.5|967.5|966.5|966.9|965.9|57
1662100200000|2022-09-02 06:30:00|967.4|966.4|969.3|968.3|969.3|968.3|967.3|966.3|293
1662100500000|2022-09-02 06:35:00|969.4|968.4|969.3|968.3|969.7|968.7|968.9|967.9|210
1662100800000|2022-09-02 06:40:00|969.4|968.4|969.5|968.5|969.5|968.5|969|968|141
1662101100000|2022-09-02 06:45:00|969.6|968.6|969.8|968.8|970.2|969.2|969.5|968.5|315
1662101400000|2022-09-02 06:50:00|969.7|968.7|970.5|969.5|970.5|969.5|969.6|968.6|474
1662101700000|2022-09-02 06:55:00|970.6|969.6|970.7|969.7|971|970|970.4|969.4|283
1662102000000|2022-09-02 07:00:00|970.9|969.9|969.2|968.2|971.2|970.2|969|968|309
1662102300000|2022-09-02 07:05:00|969.3|968.3|969.1|968.1|970.1|969.1|969.1|968.1|153
1662102600000|2022-09-02 07:10:00|969.2|968.2|969.5|968.5|970.5|969.5|969.2|968.2|226
1662102900000|2022-09-02 07:15:00|969.4|968.4|969.1|968.1|969.6|968.6|968.9|967.9|224
1662103200000|2022-09-02 07:20:00|969.2|968.2|969.4|968.4|970.1|969.1|969.2|968.2|217
1662103500000|2022-09-02 07:25:00|969.5|968.5|970|969|970|969|969.5|968.5|158
1662103800000|2022-09-02 07:30:00|969.9|968.9|969.2|968.2|970.2|969.2|969.2|968.2|138
1662104100000|2022-09-02 07:35:00|969.1|968.1|969.3|968.3|969.4|968.4|968.9|967.9|125
1662104400000|2022-09-02 07:40:00|969.2|968.2|969.6|968.6|969.7|968.7|969.1|968.1|159
1662104700000|2022-09-02 07:45:00|969.7|968.7|969.7|968.7|969.9|968.9|969.3|968.3|133
1662105000000|2022-09-02 07:50:00|969.8|968.8|969.5|968.5|969.8|968.8|969.4|968.4|173
1662105300000|2022-09-02 07:55:00|969.6|968.6|969.4|968.4|969.7|968.7|969.2|968.2|320
1662105600000|2022-09-02 08:00:00|969.5|968.5|970|969|970.2|969.2|969.3|968.3|157
1662105900000|2022-09-02 08:05:00|969.9|968.9|970.6|969.6|970.6|969.6|969.9|968.9|150
1662106200000|2022-09-02 08:10:00|970.5|969.5|970.3|969.3|970.9|969.9|970.2|969.2|176
1662106500000|2022-09-02 08:15:00|970.2|969.2|970.5|969.5|970.9|969.9|970.1|969.1|126
1662106800000|2022-09-02 08:20:00|970.6|969.6|970.1|969.1|970.9|969.9|970.1|969.1|110
1662107100000|2022-09-02 08:25:00|970.2|969.2|970.3|969.3|970.6|969.6|970.1|969.1|217
1662107400000|2022-09-02 08:30:00|970.5|969.5|970.2|969.2|970.9|969.9|970|969|246
1662107700000|2022-09-02 08:35:00|970.3|969.3|970.6|969.6|970.8|969.8|970.3|969.3|166
1662108000000|2022-09-02 08:40:00|970.7|969.7|970.7|969.7|970.9|969.9|970.5|969.5|174
1662108300000|2022-09-02 08:45:00|970.6|969.6|970.9|969.9|970.9|969.9|970.4|969.4|229
1662108600000|2022-09-02 08:50:00|971.1|970.1|970.9|969.9|971.6|970.6|970.8|969.8|461
1662108900000|2022-09-02 08:55:00|971|970|970.7|969.7|971|970|970.5|969.5|63
1662109200000|2022-09-02 09:00:00|970.5|969.5|969.9|968.9|970.5|969.5|969.9|968.9|93
1662109500000|2022-09-02 09:05:00|970|969|969.3|968.3|970.1|969.1|969.3|968.3|264
1662109800000|2022-09-02 09:10:00|969.2|968.2|969.5|968.5|969.7|968.7|969.2|968.2|100
1662110100000|2022-09-02 09:15:00|969.4|968.4|969.4|968.4|969.6|968.6|969.1|968.1|133
1662110400000|2022-09-02 09:20:00|969.2|968.2|969.1|968.1|969.2|968.2|968.9|967.9|95
1662110700000|2022-09-02 09:25:00|969.2|968.2|969.3|968.3|969.6|968.6|969.2|968.2|65
1662111000000|2022-09-02 09:30:00|969.4|968.4|969|968|969.5|968.5|968.9|967.9|46
1662111300000|2022-09-02 09:35:00|968.9|967.9|969|968|969.1|968.1|968.6|967.6|549
1662111600000|2022-09-02 09:40:00|969.1|968.1|969.1|968.1|969.4|968.4|969|968|182
1662111900000|2022-09-02 09:45:00|969|968|968.7|967.7|969.3|968.3|968.7|967.7|239
1662112200000|2022-09-02 09:50:00|968.8|967.8|969.4|968.4|969.4|968.4|968.8|967.8|52
1662112500000|2022-09-02 09:55:00|969.2|968.2|969.4|968.4|969.7|968.7|969.2|968.2|66
1662112800000|2022-09-02 10:00:00|969.5|968.5|970.3|969.3|970.3|969.3|969.4|968.4|124
1662113100000|2022-09-02 10:05:00|970.4|969.4|969.3|968.3|970.4|969.4|969.3|968.3|84
1662113400000|2022-09-02 10:10:00|969.2|968.2|969.1|968.1|969.4|968.4|969|968|165
1662113700000|2022-09-02 10:15:00|969|968|968.6|967.6|969|968|968.6|967.6|124
1662114000000|2022-09-02 10:20:00|968.5|967.5|968.2|967.2|968.5|967.5|968.1|967.1|105
1662114300000|2022-09-02 10:25:00|968.1|967.1|967.7|966.7|968.2|967.2|967.7|966.7|78
1662114600000|2022-09-02 10:30:00|967.6|966.6|967.3|966.3|967.6|966.6|967|966|195
1662114900000|2022-09-02 10:35:00|967.4|966.4|967.9|966.9|968|967|967.4|966.4|56
1662115200000|2022-09-02 10:40:00|967.8|966.8|967.7|966.7|968.3|967.3|967.7|966.7|97
1662115500000|2022-09-02 10:45:00|967.6|966.6|967.7|966.7|967.7|966.7|967.3|966.3|87
1662115800000|2022-09-02 10:50:00|967.5|966.5|967.5|966.5|967.6|966.6|967.3|966.3|63
1662116100000|2022-09-02 10:55:00|967.4|966.4|968.2|967.2|968.2|967.2|967.4|966.4|205
1662116400000|2022-09-02 11:00:00|968.1|967.1|967.7|966.7|968.3|967.3|967.7|966.7|149
1662116700000|2022-09-02 11:05:00|967.6|966.6|967.6|966.6|967.8|966.8|967.4|966.4|217
1662117000000|2022-09-02 11:10:00|967.5|966.5|966.9|965.9|967.5|966.5|966.3|965.3|488
1662117300000|2022-09-02 11:15:00|967|966|967.5|966.5|967.5|966.5|967|966|58
1662117600000|2022-09-02 11:20:00|967.4|966.4|967|966|967.5|966.5|967|966|65
1662117900000|2022-09-02 11:25:00|966.9|965.9|966.8|965.8|967.5|966.5|966.8|965.8|109
1662118200000|2022-09-02 11:30:00|967|966|967.2|966.2|967.2|966.2|966.7|965.7|98
1662118500000|2022-09-02 11:35:00|967.3|966.3|968.1|967.1|968.1|967.1|967.2|966.2|178
1662118800000|2022-09-02 11:40:00|968|967|968.1|967.1|968.2|967.2|967.9|966.9|77
1662119100000|2022-09-02 11:45:00|968.2|967.2|968.4|967.4|968.4|967.4|967.9|966.9|140
1662119400000|2022-09-02 11:50:00|968.2|967.2|968.6|967.6|968.7|967.7|968.1|967.1|52
1662119700000|2022-09-02 11:55:00|968.5|967.5|968.1|967.1|968.5|967.5|967.9|966.9|128
1662120000000|2022-09-02 12:00:00|967.9|966.9|967.8|966.8|968.2|967.2|967.7|966.7|596
1662120300000|2022-09-02 12:05:00|967.7|966.7|967.9|966.9|968.3|967.3|967.7|966.7|259
1662120600000|2022-09-02 12:10:00|967.8|966.8|967.7|966.7|968.1|967.1|967.5|966.5|252
1662120900000|2022-09-02 12:15:00|967.6|966.6|967.6|966.6|967.6|966.6|967.3|966.3|178
1662121200000|2022-09-02 12:20:00|967.7|966.7|968.9|967.9|968.9|967.9|967.7|966.7|311
1662121500000|2022-09-02 12:25:00|968.8|967.8|967.3|966.3|969|968|967.2|966.2|402
1662121800000|2022-09-02 12:30:00|967.8|966.8|972.9|971.9|973.4|972.4|967.5|966.5|1982
1662122100000|2022-09-02 12:35:00|972.8|971.8|973.8|972.8|975.1|974.1|972.4|971.4|1009
1662122400000|2022-09-02 12:40:00|973.9|972.9|970.9|969.9|974.4|973.4|970.9|969.9|295
1662122700000|2022-09-02 12:45:00|970.8|969.8|971.5|970.5|971.7|970.7|970|969|355
1662123000000|2022-09-02 12:50:00|971.6|970.6|971.8|970.8|972.2|971.2|971.4|970.4|449
1662123300000|2022-09-02 12:55:00|971.7|970.7|972.6|971.6|972.7|971.7|971.7|970.7|151
1662123600000|2022-09-02 13:00:00|972.5|971.5|973.1|972.1|973.2|972.2|971.7|970.7|225
1662123900000|2022-09-02 13:05:00|973.2|972.2|974|973|974.2|973.2|972.8|971.8|393
1662124200000|2022-09-02 13:10:00|974.1|973.1|973.5|972.5|974.3|973.3|973.5|972.5|233
1662124500000|2022-09-02 13:15:00|973.6|972.6|974.7|973.7|974.7|973.7|973.5|972.5|245
1662124800000|2022-09-02 13:20:00|974.8|973.8|973.4|972.4|975.1|974.1|973.4|972.4|538
1662125100000|2022-09-02 13:25:00|973.5|972.5|973.2|972.2|973.8|972.8|973|972|376
1662125400000|2022-09-02 13:30:00|972.9|972.4|970.2|969.7|973.8|973.3|969.9|969.4|5135
1662125700000|2022-09-02 13:35:00|970.1|969.6|970.7|970.2|971.5|971|969.9|969.4|2138
1662126000000|2022-09-02 13:40:00|970.8|970.3|969.2|968.7|970.8|970.3|968.4|967.9|1887
1662126300000|2022-09-02 13:45:00|969.1|968.6|970.8|970.3|970.8|970.3|969|968.5|1885
1662126600000|2022-09-02 13:50:00|970.9|970.4|970.5|970|972|971.5|969.8|969.3|1173
1662126900000|2022-09-02 13:55:00|970.4|969.9|969|968.5|971.1|970.6|969|968.5|1465
1662127200000|2022-09-02 14:00:00|969.1|968.6|969.5|969|969.9|969.4|968.3|967.8|2551
1662127500000|2022-09-02 14:05:00|969.6|969.1|970.6|970.1|970.8|970.3|969.5|969|1662
1662127800000|2022-09-02 14:10:00|970.7|970.2|972.8|972.3|973|972.5|970.6|970.1|1594
1662128100000|2022-09-02 14:15:00|972.9|972.4|973.1|972.6|973.8|973.3|972.8|972.3|981
1662128400000|2022-09-02 14:20:00|973|972.5|973.1|972.6|973.6|973.1|972.3|971.8|1268
1662128700000|2022-09-02 14:25:00|973.2|972.7|974.6|974.1|974.7|974.2|973.2|972.7|1383
1662129000000|2022-09-02 14:30:00|974.7|974.2|975.4|974.9|975.9|975.4|974.5|974|1481
1662129300000|2022-09-02 14:35:00|975.5|975|976.3|975.8|976.7|976.2|975.4|974.9|1080
1662129600000|2022-09-02 14:40:00|976.2|975.7|976.3|975.8|976.7|976.2|975.8|975.3|1374
1662129900000|2022-09-02 14:45:00|976.2|975.7|976.1|975.6|976.8|976.3|976.1|975.6|1238
1662130200000|2022-09-02 14:50:00|976.2|975.7|975.7|975.2|977|976.5|975.7|975.2|1160
1662130500000|2022-09-02 14:55:00|975.6|975.1|976|975.5|976|975.5|975.1|974.6|1645
1662130800000|2022-09-02 15:00:00|976.1|975.6|976.9|976.4|977|976.5|975.7|975.2|1192
1662131100000|2022-09-02 15:05:00|977|976.5|976|975.5|977.4|976.9|975.6|975.1|1312
1662131400000|2022-09-02 15:10:00|976.1|975.6|976|975.5|976.4|975.9|975.4|974.9|1689
1662131700000|2022-09-02 15:15:00|975.9|975.4|976|975.5|976|975.5|975.1|974.6|1297
1662132000000|2022-09-02 15:20:00|975.9|975.4|976.5|976|976.5|976|975.8|975.3|790
1662132300000|2022-09-02 15:25:00|976.4|975.9|976|975.5|976.5|976|975.6|975.1|570
1662132600000|2022-09-02 15:30:00|975.9|975.4|976.2|975.7|976.7|976.2|975.8|975.3|831
1662132900000|2022-09-02 15:35:00|976.3|975.8|976.7|976.2|976.8|976.3|976|975.5|534
1662133200000|2022-09-02 15:40:00|976.6|976.1|975.8|975.3|976.6|976.1|975.1|974.6|382
1662133500000|2022-09-02 15:45:00|975.9|975.4|977|976.5|977.3|976.8|975.9|975.4|573
1662133800000|2022-09-02 15:50:00|977.1|976.6|977.1|976.6|977.2|976.7|976.7|976.2|345
1662134100000|2022-09-02 15:55:00|977|976.5|977.1|976.6|977.2|976.7|976.8|976.3|202
1662134400000|2022-09-02 16:00:00|977.2|976.7|976.8|976.3|977.2|976.7|976.4|975.9|406
1662134700000|2022-09-02 16:05:00|976.7|976.2|976.5|976|977|976.5|976.3|975.8|241
1662135000000|2022-09-02 16:10:00|976.4|975.9|976.2|975.7|976.6|976.1|975.9|975.4|473
1662135300000|2022-09-02 16:15:00|976.1|975.6|975.3|974.8|976.1|975.6|975.3|974.8|474
1662135600000|2022-09-02 16:20:00|975.4|974.9|973|972.5|975.6|975.1|972.8|972.3|2097
1662135900000|2022-09-02 16:25:00|972.9|972.4|972.6|972.1|973.2|972.7|972.1|971.6|1277
1662136200000|2022-09-02 16:30:00|972.5|972|972|971.5|973.2|972.7|971.4|970.9|829
1662136500000|2022-09-02 16:35:00|971.9|971.4|971.3|970.8|972|971.5|970.6|970.1|662
1662136800000|2022-09-02 16:40:00|971.4|970.9|969.9|969.4|971.4|970.9|969.8|969.3|634
1662137100000|2022-09-02 16:45:00|969.7|969.2|970|969.5|970.3|969.8|969.3|968.8|683
1662137400000|2022-09-02 16:50:00|969.9|969.4|969.8|969.3|970.1|969.6|968.6|968.1|688
1662137700000|2022-09-02 16:55:00|969.7|969.2|969.8|969.3|970.3|969.8|969.1|968.6|520
1662138000000|2022-09-02 17:00:00|969.6|969.1|968.6|968.1|969.6|969.1|967.6|967.1|1058
1662138300000|2022-09-02 17:05:00|968.5|968|968|967.5|968.9|968.4|967.5|967|751
1662138600000|2022-09-02 17:10:00|967.9|967.4|968.6|968.1|968.7|968.2|967.5|967|763
1662138900000|2022-09-02 17:15:00|968.7|968.2|969.2|968.7|969.4|968.9|967.4|966.9|687
1662139200000|2022-09-02 17:20:00|969.1|968.6|966|965.5|969.1|968.6|966|965.5|855
1662139500000|2022-09-02 17:25:00|965.9|965.4|965.9|965.4|966.1|965.6|965.5|965|500
1662139800000|2022-09-02 17:30:00|965.8|965.3|966.2|965.7|966.4|965.9|965.2|964.7|531
1662140100000|2022-09-02 17:35:00|966.3|965.8|966.4|965.9|966.8|966.3|965.8|965.3|404
1662140400000|2022-09-02 17:40:00|966.2|965.7|967.3|966.8|967.4|966.9|966.2|965.7|497
1662140700000|2022-09-02 17:45:00|967.4|966.9|966.1|965.6|967.8|967.3|966|965.5|559
1662141000000|2022-09-02 17:50:00|966|965.5|966.3|965.8|966.4|965.9|965.1|964.6|911
1662141300000|2022-09-02 17:55:00|966.2|965.7|965.9|965.4|966.3|965.8|965.6|965.1|455
1662141600000|2022-09-02 18:00:00|965.8|965.3|966.7|966.2|966.9|966.4|965.7|965.2|728
1662141900000|2022-09-02 18:05:00|966.8|966.3|967.6|967.1|967.9|967.4|966.5|966|1686
1662142200000|2022-09-02 18:10:00|967.5|967|967|966.5|967.8|967.3|967|966.5|558
1662142500000|2022-09-02 18:15:00|966.9|966.4|967.3|966.8|967.6|967.1|966.7|966.2|404
1662142800000|2022-09-02 18:20:00|967.4|966.9|967.5|967|967.7|967.2|967|966.5|293
1662143100000|2022-09-02 18:25:00|967.4|966.9|969|968.5|969|968.5|967.4|966.9|347
1662143400000|2022-09-02 18:30:00|969.1|968.6|968.2|967.7|969.1|968.6|968|967.5|420
1662143700000|2022-09-02 18:35:00|968.3|967.8|969|968.5|969.3|968.8|968.2|967.7|279
1662144000000|2022-09-02 18:40:00|968.9|968.4|969.1|968.6|969.3|968.8|968.5|968|248
1662144300000|2022-09-02 18:45:00|969|968.5|968.4|967.9|969.2|968.7|968.3|967.8|273
1662144600000|2022-09-02 18:50:00|968.5|968|967.9|967.4|968.5|968|967.9|967.4|317
1662144900000|2022-09-02 18:55:00|967.8|967.3|967.2|966.7|967.9|967.4|966.9|966.4|226
1662145200000|2022-09-02 19:00:00|967.1|966.6|968.2|967.7|968.5|968|967|966.5|611
1662145500000|2022-09-02 19:05:00|968.1|967.6|968.2|967.7|969|968.5|968.1|967.6|236
1662145800000|2022-09-02 19:10:00|968.3|967.8|968|967.5|968.5|968|967.7|967.2|276
1662146100000|2022-09-02 19:15:00|968.1|967.6|967.9|967.4|968.6|968.1|967.5|967|375
1662146400000|2022-09-02 19:20:00|968|967.5|966.6|966.1|968.4|967.9|966.5|966|467
1662146700000|2022-09-02 19:25:00|966.7|966.2|966.7|966.2|966.9|966.4|966.3|965.8|732
1662147000000|2022-09-02 19:30:00|966.8|966.3|966.1|965.6|966.8|966.3|966.1|965.6|706
1662147300000|2022-09-02 19:35:00|965.8|965.3|964.8|964.3|965.9|965.4|964.4|963.9|816
1662147600000|2022-09-02 19:40:00|964.7|964.2|964.1|963.6|964.7|964.2|964.1|963.6|615
1662147900000|2022-09-02 19:45:00|964|963.5|964.9|964.4|965|964.5|964|963.5|935
1662148200000|2022-09-02 19:50:00|964.8|964.3|965.9|965.4|966|965.5|964.8|964.3|1730
1662148500000|2022-09-02 19:55:00|965.8|965.3|966.2|965.7|966.5|966|965.1|964.6|5647
1662148800000|2022-09-02 20:00:00|966.4|965.4|967.4|966.4|967.4|966.4|966.3|965.3|991
1662149100000|2022-09-02 20:05:00|967.5|966.5|967.4|966.4|967.6|966.6|967.4|966.4|60
1662149400000|2022-09-02 20:10:00|967.5|966.5|967.3|966.3|967.6|966.6|967.3|966.3|67
1662149700000|2022-09-02 20:15:00|967.2|966.2|967|966|967.2|966.2|966.9|965.9|95
1662150000000|2022-09-02 20:20:00|966.9|965.9|967.6|966.6|967.6|966.6|966.9|965.9|181
1662150300000|2022-09-02 20:25:00|967.7|966.7|968|967|968.1|967.1|967.7|966.7|198
1662150600000|2022-09-02 20:30:00|968.1|967.1|967.9|966.9|968.1|967.1|967.9|966.9|2
1662150900000|2022-09-02 20:35:00|968.1|967.1|967.9|966.9|968.2|967.2|967.9|966.9|15
1662151200000|2022-09-02 20:40:00|968|967|968|967|968|967|968|967|4
1662151500000|2022-09-02 20:45:00|968.2|967.2|968.2|967.2|968.3|967.3|968.2|967.2|18
1662151800000|2022-09-02 20:50:00|968.3|967.3|968|967|968.3|967.3|968|967|7
1662152100000|2022-09-02 20:55:00|968.2|967.2|968.4|966.4|968.4|967.2|967.8|966.3|59
1662329100000|2022-09-04 22:05:00|966.8|964.8|966.5|965.5|966.8|965.8|966.1|964.3|55
1662329400000|2022-09-04 22:10:00|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|1
1662330300000|2022-09-04 22:25:00|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|6
1662333900000|2022-09-04 23:25:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1662336000000|2022-09-05 00:00:00|968.4|967.4|970|969|970|969|968.4|967.4|8
1662336300000|2022-09-05 00:05:00|970.1|969.1|970.2|969.2|970.8|969.8|969.8|968.8|82
1662336600000|2022-09-05 00:10:00|970.5|969.5|970.7|969.7|970.8|969.8|970.3|969.3|32
1662336900000|2022-09-05 00:15:00|970.2|969.2|968.2|967.2|970.3|969.3|968.2|967.2|34
1662337200000|2022-09-05 00:20:00|968.3|967.3|967.7|966.7|968.3|967.3|967.7|966.7|27
1662337800000|2022-09-05 00:30:00|968.3|967.3|968.2|967.2|968.3|967.3|968.2|967.2|4
1662338100000|2022-09-05 00:35:00|967.9|966.9|968.2|967.2|968.2|967.2|967.9|966.9|4
1662338700000|2022-09-05 00:45:00|967.9|966.9|969.7|968.7|969.7|968.7|967.9|966.9|98
1662339000000|2022-09-05 00:50:00|969.2|968.2|968.4|967.4|969.6|968.6|968|967|34
1662339300000|2022-09-05 00:55:00|969|968|969.4|968.4|969.5|968.5|969|968|5
1662339600000|2022-09-05 01:00:00|968.8|967.8|969.6|968.6|970.4|969.4|968.8|967.8|89
1662339900000|2022-09-05 01:05:00|969.8|968.8|969.5|968.5|969.8|968.8|969.1|968.1|20
1662340200000|2022-09-05 01:10:00|969|968|970.5|969.5|970.5|969.5|969|968|14
1662340500000|2022-09-05 01:15:00|970.2|969.2|968.4|967.4|970.9|969.9|968.4|967.4|61
1662340800000|2022-09-05 01:20:00|968.3|967.3|966.4|965.4|968.3|967.3|966.4|965.4|63
1662341100000|2022-09-05 01:25:00|966.3|965.3|966.2|965.2|966.9|965.9|965.9|964.9|52
1662341400000|2022-09-05 01:30:00|966.4|965.4|966.9|965.9|967.4|966.4|965.3|964.3|70
1662341700000|2022-09-05 01:35:00|967.1|966.1|964|963|967.2|966.2|963.9|962.9|137
1662342000000|2022-09-05 01:40:00|964.1|963.1|963.2|962.2|964.1|963.1|962.2|961.2|101
1662342300000|2022-09-05 01:45:00|962.9|961.9|963.4|962.4|963.5|962.5|962.4|961.4|25
1662342600000|2022-09-05 01:50:00|963.5|962.5|963.5|962.5|964.2|963.2|963.5|962.5|22
1662342900000|2022-09-05 01:55:00|964.3|963.3|964.4|963.4|964.8|963.8|964|963|16
1662343200000|2022-09-05 02:00:00|964.1|963.1|964.1|963.1|964.9|963.9|964|963|35
1662343500000|2022-09-05 02:05:00|964.2|963.2|963.4|962.4|964.2|963.2|963.4|962.4|10
1662343800000|2022-09-05 02:10:00|963.3|962.3|964.8|963.8|965.1|964.1|963.2|962.2|65
1662344100000|2022-09-05 02:15:00|964.7|963.7|965.3|964.3|965.4|964.4|964.6|963.6|30
1662344400000|2022-09-05 02:20:00|965.7|964.7|964.2|963.2|966.2|965.2|964.2|963.2|15
1662344700000|2022-09-05 02:25:00|964.3|963.3|964|963|964.3|963.3|963.7|962.7|9
1662345000000|2022-09-05 02:30:00|963.5|962.5|961.8|960.8|963.5|962.5|961.8|960.8|39
1662345300000|2022-09-05 02:35:00|962|961|961|960|962|961|960.8|959.8|49
1662345600000|2022-09-05 02:40:00|960.7|959.7|960.8|959.8|961.4|960.4|960.4|959.4|119
1662345900000|2022-09-05 02:45:00|961.4|960.4|961.7|960.7|961.8|960.8|961.4|960.4|9
1662346200000|2022-09-05 02:50:00|961.5|960.5|961.7|960.7|961.8|960.8|960.7|959.7|48
1662346500000|2022-09-05 02:55:00|961.9|960.9|962.2|961.2|962.2|961.2|961.7|960.7|34
1662346800000|2022-09-05 03:00:00|962|961|961|960|962|961|961|960|56
1662347100000|2022-09-05 03:05:00|961.4|960.4|960.5|959.5|961.6|960.6|960.5|959.5|28
1662347400000|2022-09-05 03:10:00|961.3|960.3|961.1|960.1|961.4|960.4|961.1|960.1|6
1662347700000|2022-09-05 03:15:00|961.8|960.8|962.2|961.2|962.2|961.2|961.8|960.8|18
1662348000000|2022-09-05 03:20:00|962.3|961.3|963|962|963.1|962.1|962.1|961.1|51
1662348300000|2022-09-05 03:25:00|962.2|961.2|962.4|961.4|962.4|961.4|962.2|961.2|3
1662348600000|2022-09-05 03:30:00|962.7|961.7|963|962|963.2|962.2|962.7|961.7|31
1662348900000|2022-09-05 03:35:00|963.2|962.2|964.4|963.4|964.4|963.4|962.9|961.9|65
1662349200000|2022-09-05 03:40:00|964.5|963.5|964.5|963.5|964.5|963.5|964.1|963.1|11
1662349500000|2022-09-05 03:45:00|965.1|964.1|965.3|964.3|965.7|964.7|965.1|964.1|30
1662349800000|2022-09-05 03:50:00|964.9|963.9|965.3|964.3|965.3|964.3|964.9|963.9|14
1662350100000|2022-09-05 03:55:00|965.4|964.4|964.8|963.8|965.4|964.4|964.5|963.5|25
1662350400000|2022-09-05 04:00:00|964.9|963.9|965.2|964.2|965.2|964.2|964.6|963.6|35
1662350700000|2022-09-05 04:05:00|965.1|964.1|965.2|964.2|965.2|964.2|964.9|963.9|12
1662351000000|2022-09-05 04:10:00|965.3|964.3|965.2|964.2|965.4|964.4|965.1|964.1|9
1662351300000|2022-09-05 04:15:00|965.4|964.4|964.6|963.6|965.4|964.4|964.5|963.5|6
1662351600000|2022-09-05 04:20:00|964.7|963.7|965.6|964.6|965.6|964.6|964.3|963.3|30
1662351900000|2022-09-05 04:25:00|965.7|964.7|965.7|964.7|965.8|964.8|965.6|964.6|22
1662352200000|2022-09-05 04:30:00|965.6|964.6|965.5|964.5|965.8|964.8|965.4|964.4|14
1662352500000|2022-09-05 04:35:00|965.6|964.6|965.3|964.3|965.6|964.6|965.3|964.3|16
1662352800000|2022-09-05 04:40:00|965.4|964.4|965.7|964.7|965.8|964.8|965.3|964.3|39
1662353100000|2022-09-05 04:45:00|965.8|964.8|965.6|964.6|965.8|964.8|965.2|964.2|18
1662353400000|2022-09-05 04:50:00|965.4|964.4|965|964|965.5|964.5|965|964|11
1662353700000|2022-09-05 04:55:00|964.8|963.8|965|964|965|964|964.8|963.8|16
1662354000000|2022-09-05 05:00:00|965.1|964.1|965.5|964.5|965.5|964.5|964.3|963.3|40
1662354300000|2022-09-05 05:05:00|965.4|964.4|964|963|965.4|964.4|964|963|22
1662354600000|2022-09-05 05:10:00|964.1|963.1|964.4|963.4|964.4|963.4|964.1|963.1|16
1662354900000|2022-09-05 05:15:00|964.3|963.3|964|963|964.3|963.3|963.8|962.8|23
1662355200000|2022-09-05 05:20:00|963.7|962.7|963.7|962.7|963.8|962.8|963.3|962.3|52
1662355500000|2022-09-05 05:25:00|963.4|962.4|962.7|961.7|963.4|962.4|962.7|961.7|9
1662355800000|2022-09-05 05:30:00|963|962|962.5|961.5|963.1|962.1|962.4|961.4|18
1662356100000|2022-09-05 05:35:00|962.9|961.9|963.2|962.2|963.3|962.3|962.4|961.4|40
1662356400000|2022-09-05 05:40:00|963.3|962.3|963|962|963.3|962.3|962.6|961.6|40
1662356700000|2022-09-05 05:45:00|962.3|961.3|962.4|961.4|962.7|961.7|961.9|960.9|36
1662357000000|2022-09-05 05:50:00|962.5|961.5|962.9|961.9|962.9|961.9|962.3|961.3|34
1662357300000|2022-09-05 05:55:00|962.6|961.6|962.7|961.7|962.7|961.7|962.3|961.3|37
1662357600000|2022-09-05 06:00:00|962.5|961.5|963.7|962.7|963.7|962.7|962.1|961.1|107
1662357900000|2022-09-05 06:05:00|963.8|962.8|964.3|963.3|964.6|963.6|963.8|962.8|61
1662358200000|2022-09-05 06:10:00|964.1|963.1|963.9|962.9|964.7|963.7|963.9|962.9|24
1662358500000|2022-09-05 06:15:00|964|963|964.9|963.9|964.9|963.9|964|963|145
1662358800000|2022-09-05 06:20:00|964.7|963.7|964.6|963.6|965.2|964.2|964.5|963.5|160
1662359100000|2022-09-05 06:25:00|964.7|963.7|964.7|963.7|965|964|964.6|963.6|32
1662359400000|2022-09-05 06:30:00|964.6|963.6|964.3|963.3|964.8|963.8|964.1|963.1|45
1662359700000|2022-09-05 06:35:00|964.5|963.5|964.3|963.3|964.5|963.5|964|963|23
1662360000000|2022-09-05 06:40:00|964.4|963.4|964.2|963.2|964.9|963.9|964|963|54
1662360300000|2022-09-05 06:45:00|964|963|965.8|964.8|965.8|964.8|964|963|125
1662360600000|2022-09-05 06:50:00|966|965|966.9|965.9|967.6|966.6|965.9|964.9|268
1662360900000|2022-09-05 06:55:00|966.6|965.6|966.4|965.4|966.6|965.6|966.3|965.3|52
1662361200000|2022-09-05 07:00:00|966.3|965.3|966.6|965.6|967.5|966.5|966.1|965.1|190
1662361500000|2022-09-05 07:05:00|966.4|965.4|965.7|964.7|966.4|965.4|965.3|964.3|183
1662361800000|2022-09-05 07:10:00|965.6|964.6|965.8|964.8|965.8|964.8|965.2|964.2|225
1662362100000|2022-09-05 07:15:00|965.7|964.7|966.2|965.2|966.5|965.5|965.4|964.4|105
1662362400000|2022-09-05 07:20:00|966.1|965.1|964.9|963.9|966.3|965.3|964.8|963.8|198
1662362700000|2022-09-05 07:25:00|965|964|965.2|964.2|965.4|964.4|964.8|963.8|72
1662363000000|2022-09-05 07:30:00|965.6|964.6|966.1|965.1|966.5|965.5|965.5|964.5|324
1662363300000|2022-09-05 07:35:00|966.2|965.2|965.3|964.3|966.7|965.7|965.1|964.1|184
1662363600000|2022-09-05 07:40:00|965.1|964.1|964.9|963.9|965.5|964.5|964.7|963.7|105
1662363900000|2022-09-05 07:45:00|964.8|963.8|963.9|962.9|964.8|963.8|963.9|962.9|167
1662364200000|2022-09-05 07:50:00|964|963|963.7|962.7|964.1|963.1|963.2|962.2|256
1662364500000|2022-09-05 07:55:00|963.6|962.6|964.4|963.4|964.4|963.4|963.6|962.6|169
1662364800000|2022-09-05 08:00:00|964.5|963.5|964|963|964.5|963.5|964|963|203
1662365100000|2022-09-05 08:05:00|964.1|963.1|964.5|963.5|964.6|963.6|964|963|209
1662365400000|2022-09-05 08:10:00|964.6|963.6|964|963|964.8|963.8|964|963|48
1662365700000|2022-09-05 08:15:00|963.9|962.9|964.9|963.9|965.4|964.4|963.9|962.9|199
1662366000000|2022-09-05 08:20:00|965|964|964.5|963.5|965.2|964.2|964.5|963.5|63
1662366300000|2022-09-05 08:25:00|964.6|963.6|965.3|964.3|965.5|964.5|964.5|963.5|87
1662366600000|2022-09-05 08:30:00|965.4|964.4|965.3|964.3|965.5|964.5|965.2|964.2|52
1662366900000|2022-09-05 08:35:00|965.7|964.7|965.9|964.9|966.1|965.1|965.7|964.7|93
1662367200000|2022-09-05 08:40:00|965.8|964.8|965.9|964.9|965.9|964.9|965.7|964.7|84
1662367500000|2022-09-05 08:45:00|965.7|964.7|965.5|964.5|965.7|964.7|965.2|964.2|42
1662367800000|2022-09-05 08:50:00|965.4|964.4|965.2|964.2|965.6|964.6|965.2|964.2|25
1662368100000|2022-09-05 08:55:00|965.3|964.3|965.5|964.5|965.6|964.6|965.3|964.3|48
1662368400000|2022-09-05 09:00:00|965.6|964.6|965.8|964.8|967.1|966.1|965.4|964.4|1753
1662368700000|2022-09-05 09:05:00|965.7|964.7|964.9|963.9|966|965|964.9|963.9|635
1662369000000|2022-09-05 09:10:00|964.8|963.8|964.9|963.9|965.1|964.1|964.6|963.6|200
1662369300000|2022-09-05 09:15:00|964.8|963.8|965.4|964.4|965.6|964.6|964.8|963.8|152
1662369600000|2022-09-05 09:20:00|965.2|964.2|965.1|964.1|965.4|964.4|964.7|963.7|370
1662369900000|2022-09-05 09:25:00|965.2|964.2|965.7|964.7|965.8|964.8|965.2|964.2|76
1662370200000|2022-09-05 09:30:00|965.6|964.6|966|965|966.1|965.1|965.6|964.6|160
1662370500000|2022-09-05 09:35:00|966.1|965.1|966.4|965.4|966.5|965.5|966.1|965.1|172
1662370800000|2022-09-05 09:40:00|966.5|965.5|966.6|965.6|966.7|965.7|966.4|965.4|123
1662371100000|2022-09-05 09:45:00|966.7|965.7|966.9|965.9|967|966|966.3|965.3|113
1662371400000|2022-09-05 09:50:00|967|966|966.7|965.7|967|966|966.4|965.4|79
1662371700000|2022-09-05 09:55:00|966.8|965.8|966.7|965.7|967|966|966.5|965.5|116
1662372000000|2022-09-05 10:00:00|966.6|965.6|966.5|965.5|966.9|965.9|966.5|965.5|92
1662372300000|2022-09-05 10:05:00|966.3|965.3|966.3|965.3|966.3|965.3|966|965|78
1662372600000|2022-09-05 10:10:00|966.2|965.2|966.6|965.6|966.7|965.7|965.8|964.8|241
1662372900000|2022-09-05 10:15:00|966.7|965.7|966.8|965.8|966.9|965.9|966.5|965.5|201
1662373200000|2022-09-05 10:20:00|967|966|967.7|966.7|968.5|967.5|967|966|256
1662373500000|2022-09-05 10:25:00|967.8|966.8|967.1|966.1|968|967|967.1|966.1|51
1662373800000|2022-09-05 10:30:00|967|966|966.5|965.5|967|966|966.3|965.3|196
1662374100000|2022-09-05 10:35:00|966.4|965.4|966.4|965.4|966.7|965.7|966.4|965.4|28
1662374400000|2022-09-05 10:40:00|966.3|965.3|966.4|965.4|966.4|965.4|966.1|965.1|43
1662374700000|2022-09-05 10:45:00|966.5|965.5|966.9|965.9|966.9|965.9|966.4|965.4|192
1662375000000|2022-09-05 10:50:00|966.8|965.8|967.1|966.1|967.3|966.3|966.7|965.7|233
1662375300000|2022-09-05 10:55:00|967|966|966.8|965.8|967.1|966.1|966.7|965.7|119
1662375600000|2022-09-05 11:00:00|966.7|965.7|967.5|966.5|967.6|966.6|966.6|965.6|166
1662375900000|2022-09-05 11:05:00|967.6|966.6|967.3|966.3|967.6|966.6|967.2|966.2|100
1662376200000|2022-09-05 11:10:00|967.2|966.2|966.6|965.6|967.2|966.2|966.5|965.5|28
1662376500000|2022-09-05 11:15:00|966.5|965.5|966|965|966.5|965.5|966|965|76
1662376800000|2022-09-05 11:20:00|966.1|965.1|965.9|964.9|966.2|965.2|965.9|964.9|92
1662377100000|2022-09-05 11:25:00|965.7|964.7|965.4|964.4|965.7|964.7|965.4|964.4|122
1662377400000|2022-09-05 11:30:00|965.3|964.3|965.6|964.6|965.7|964.7|965.3|964.3|171
1662377700000|2022-09-05 11:35:00|965.7|964.7|966.1|965.1|966.1|965.1|965.7|964.7|26
1662378000000|2022-09-05 11:40:00|966|965|966.4|965.4|966.4|965.4|966|965|14
1662378300000|2022-09-05 11:45:00|966.5|965.5|966.5|965.5|966.9|965.9|966.5|965.5|44
1662378600000|2022-09-05 11:50:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|2
1662378900000|2022-09-05 11:55:00|965.8|964.8|966.1|965.1|966.1|965.1|965.6|964.6|34
1662379200000|2022-09-05 12:00:00|966.2|965.2|966.3|965.3|966.4|965.4|965.9|964.9|161
1662379500000|2022-09-05 12:05:00|966.2|965.2|964.7|963.7|966.2|965.2|963|962|1697
1662379800000|2022-09-05 12:10:00|964.6|963.6|965.1|964.1|965.8|964.8|964.4|963.4|618
1662380100000|2022-09-05 12:15:00|965|964|965.4|964.4|965.4|964.4|964.7|963.7|481
1662380400000|2022-09-05 12:20:00|965.3|964.3|965.6|964.6|965.8|964.8|965.3|964.3|35
1662380700000|2022-09-05 12:25:00|965.8|964.8|965.9|964.9|965.9|964.9|965.5|964.5|24
1662381000000|2022-09-05 12:30:00|965.8|964.8|965.4|964.4|966.3|965.3|965.4|964.4|102
1662381300000|2022-09-05 12:35:00|965.5|964.5|966.1|965.1|966.1|965.1|965.3|964.3|191
1662381600000|2022-09-05 12:40:00|966.2|965.2|966.2|965.2|966.3|965.3|966.2|965.2|14
1662381900000|2022-09-05 12:45:00|966.4|965.4|966.3|965.3|966.8|965.8|966|965|38
1662382200000|2022-09-05 12:50:00|966.4|965.4|966.4|965.4|966.6|965.6|966.3|965.3|6
1662382500000|2022-09-05 12:55:00|966.3|965.3|966.4|965.4|966.6|965.6|966.1|965.1|52
1662382800000|2022-09-05 13:00:00|966.3|965.3|967|966|967|966|966.2|965.2|105
1662383100000|2022-09-05 13:05:00|966.9|965.9|967.1|966.1|967.3|966.3|966.9|965.9|187
1662383400000|2022-09-05 13:10:00|967.2|966.2|967.6|966.6|967.6|966.6|967.2|966.2|57
1662383700000|2022-09-05 13:15:00|967.5|966.5|967.8|966.8|967.8|966.8|967.4|966.4|56
1662384000000|2022-09-05 13:20:00|967.9|966.9|967.5|966.5|967.9|966.9|967.4|966.4|85
1662384300000|2022-09-05 13:25:00|967.7|966.7|967.1|966.1|967.7|966.7|967.1|966.1|191
1662384600000|2022-09-05 13:30:00|966.9|966.4|966.9|966.4|967.1|966.6|966.5|966|261
1662384900000|2022-09-05 13:35:00|967|966.5|967.5|967|967.7|967.2|967|966.5|194
1662385200000|2022-09-05 13:40:00|967.4|966.9|967.7|967.2|968|967.5|967.4|966.9|164
1662385500000|2022-09-05 13:45:00|967.9|967.4|968.1|967.6|968.1|967.6|967.8|967.3|88
1662385800000|2022-09-05 13:50:00|967.9|967.4|967.6|967.1|968|967.5|967.6|967.1|86
1662386100000|2022-09-05 13:55:00|967.7|967.2|967.4|966.9|967.8|967.3|967.3|966.8|171
1662386400000|2022-09-05 14:00:00|967.5|967|967.6|967.1|967.6|967.1|967.3|966.8|114
1662386700000|2022-09-05 14:05:00|967.5|967|967.6|967.1|967.6|967.1|967.2|966.7|84
1662387000000|2022-09-05 14:10:00|967.5|967|967.5|967|967.8|967.3|967.4|966.9|142
1662387300000|2022-09-05 14:15:00|967.4|966.9|967.5|967|967.5|967|967.3|966.8|97
1662387600000|2022-09-05 14:20:00|967.6|967.1|967|966.5|967.6|967.1|966.8|966.3|159
1662387900000|2022-09-05 14:25:00|967.1|966.6|967.1|966.6|967.3|966.8|967|966.5|135
1662388200000|2022-09-05 14:30:00|967.2|966.7|967.8|967.3|968|967.5|967|966.5|131
1662388500000|2022-09-05 14:35:00|967.9|967.4|968.4|967.9|968.5|968|967.9|967.4|81
1662388800000|2022-09-05 14:40:00|968.5|968|968.1|967.6|968.5|968|968.1|967.6|57
1662389100000|2022-09-05 14:45:00|968.2|967.7|967.7|967.2|968.3|967.8|967.6|967.1|73
1662389400000|2022-09-05 14:50:00|967.8|967.3|967.9|967.4|968|967.5|967.7|967.2|52
1662389700000|2022-09-05 14:55:00|967.8|967.3|967.6|967.1|967.8|967.3|967.3|966.8|275
1662390000000|2022-09-05 15:00:00|967.5|967|968|967.5|968|967.5|967.1|966.6|169
1662390300000|2022-09-05 15:05:00|967.8|967.3|967.1|966.6|967.9|967.4|967.1|966.6|77
1662390600000|2022-09-05 15:10:00|967.2|966.7|966.8|966.3|967.2|966.7|966.5|966|369
1662390900000|2022-09-05 15:15:00|966.7|966.2|966.9|966.4|967.2|966.7|966.6|966.1|166
1662391200000|2022-09-05 15:20:00|966.8|966.3|966.7|966.2|966.8|966.3|966.3|965.8|1133
1662391500000|2022-09-05 15:25:00|966.6|966.1|966.6|966.1|966.8|966.3|966.6|966.1|191
1662391800000|2022-09-05 15:30:00|966.8|966.3|966.8|966.3|967.1|966.6|966.6|966.1|1085
1662392100000|2022-09-05 15:35:00|966.9|966.4|967.1|966.6|967.5|967|966.9|966.4|120
1662392400000|2022-09-05 15:40:00|967.2|966.7|967.3|966.8|967.3|966.8|967.1|966.6|39
1662392700000|2022-09-05 15:45:00|967.4|966.9|967.5|967|967.7|967.2|967.3|966.8|51
1662393000000|2022-09-05 15:50:00|967.4|966.9|967.5|967|967.6|967.1|967.4|966.9|34
1662393300000|2022-09-05 15:55:00|967.6|967.1|967.7|967.2|967.8|967.3|967.6|967.1|25
1662393600000|2022-09-05 16:00:00|968|967.5|967.8|967.3|968|967.5|967.8|967.3|11
1662393900000|2022-09-05 16:05:00|967.7|967.2|967.6|967.1|967.8|967.3|967.6|967.1|20
1662394200000|2022-09-05 16:10:00|967.7|967.2|967.6|967.1|968|967.5|967.5|967|64
1662394500000|2022-09-05 16:15:00|967.7|967.2|967.5|967|967.8|967.3|967.5|967|28
1662394800000|2022-09-05 16:20:00|967.4|966.9|967.4|966.9|967.6|967.1|967.3|966.8|105
1662395100000|2022-09-05 16:25:00|967.3|966.8|967.1|966.6|967.3|966.8|967.1|966.6|91
1662395400000|2022-09-05 16:30:00|967|966.5|967.4|966.9|967.4|966.9|966.8|966.3|43
1662395700000|2022-09-05 16:35:00|967.5|967|967.4|966.9|967.9|967.4|967.3|966.8|21
1662396000000|2022-09-05 16:40:00|967.3|966.8|967.2|966.7|967.4|966.9|967.2|966.7|15
1662396300000|2022-09-05 16:45:00|967.1|966.6|967.2|966.7|967.2|966.7|967.1|966.6|14
1662396600000|2022-09-05 16:50:00|967|966.5|967.1|966.6|967.1|966.6|967|966.5|5
1662396900000|2022-09-05 16:55:00|967|966.5|966.6|966.1|967.2|966.7|966.4|965.9|113
1662408000000|2022-09-05 20:00:00|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1662415200000|2022-09-05 22:00:00|967.3|965.3|967.6|965.6|968.1|966.1|967|965|0
1662415500000|2022-09-05 22:05:00|967.5|965.5|967.5|965.5|967.6|965.6|967.2|965.2|0
1662415800000|2022-09-05 22:10:00|967.4|965.4|967.9|965.9|968.1|966.1|967.4|965.4|0
1662416100000|2022-09-05 22:15:00|968|966|968.1|966.1|968.1|966.1|967.8|965.8|0
1662416400000|2022-09-05 22:20:00|968|966|968.7|966.7|968.8|966.8|968|966|0
1662416700000|2022-09-05 22:25:00|968.6|966.6|968.9|966.9|969.3|967.3|968.5|966.5|0
1662417000000|2022-09-05 22:30:00|969|967|969|967|969.1|967.1|968.7|966.7|0
1662417300000|2022-09-05 22:35:00|968.9|966.9|970.2|968.2|970.3|968.3|968.7|966.7|0
1662417600000|2022-09-05 22:40:00|970.3|968.3|969.7|967.7|970.4|968.4|969.7|967.7|0
1662417900000|2022-09-05 22:45:00|969.6|967.6|969.6|967.6|969.9|967.9|969.6|967.6|0
1662418200000|2022-09-05 22:50:00|969.7|967.7|970.6|968.6|970.8|968.8|969.6|967.6|0
1662418500000|2022-09-05 22:55:00|970.5|968.5|970.1|968.1|970.6|968.6|970.1|968.1|0
1662418800000|2022-09-05 23:00:00|970.2|968.2|970|968|970.3|968.3|970|968|0
1662419100000|2022-09-05 23:05:00|969.9|967.9|970.1|968.1|970.1|968.1|969.8|967.8|0
1662419400000|2022-09-05 23:10:00|970|968|969.6|967.6|970|968|969.5|967.5|0
1662419700000|2022-09-05 23:15:00|969.7|967.7|969.8|967.8|969.8|967.8|969.4|967.4|0
1662420000000|2022-09-05 23:20:00|969.9|967.9|969.6|967.6|969.9|967.9|969.4|967.4|0
1662420300000|2022-09-05 23:25:00|969.5|967.5|969.5|967.5|969.7|967.7|969.3|967.3|0
1662420600000|2022-09-05 23:30:00|969.6|967.6|969.4|967.4|969.7|967.7|969.3|967.3|0
1662420900000|2022-09-05 23:35:00|969.3|967.3|969.8|967.8|969.8|967.8|969.3|967.3|0
1662421200000|2022-09-05 23:40:00|969.9|967.9|970|968|970.1|968.1|969.8|967.8|0
1662421500000|2022-09-05 23:45:00|969.9|967.9|969.7|967.7|969.9|967.9|969.6|967.6|0
1662421800000|2022-09-05 23:50:00|969.8|967.8|968.9|966.9|969.8|967.8|968.8|966.8|0
1662422100000|2022-09-05 23:55:00|969|967|969.2|967.2|969.2|967.2|968.9|966.9|0
1662422400000|2022-09-06 00:00:00|969|967|965.7|964.7|969|967.3|965.7|964.7|84
1662422700000|2022-09-06 00:05:00|965.8|964.8|968|967|968|967|965.8|964.8|16
1662423000000|2022-09-06 00:10:00|968.2|967.2|969|968|969|968|968|967|33
1662423300000|2022-09-06 00:15:00|969.2|968.2|970.3|969.3|970.3|969.3|969.2|968.2|76
1662423600000|2022-09-06 00:20:00|970.5|969.5|970.8|969.8|971.3|970.3|970.5|969.5|96
1662423900000|2022-09-06 00:25:00|970.7|969.7|971.3|970.3|971.3|970.3|970.7|969.7|15
1662424200000|2022-09-06 00:30:00|971.6|970.6|972.5|971.5|972.7|971.7|971.6|970.6|130
1662424500000|2022-09-06 00:35:00|972.4|971.4|971.8|970.8|972.7|971.7|971.7|970.7|58
1662424800000|2022-09-06 00:40:00|971.7|970.7|971.9|970.9|972.5|971.5|971.7|970.7|52
1662425100000|2022-09-06 00:45:00|971.7|970.7|972.8|971.8|972.8|971.8|971.6|970.6|45
1662425400000|2022-09-06 00:50:00|972.9|971.9|973|972|973|972|972.6|971.6|60
1662425700000|2022-09-06 00:55:00|972.8|971.8|973.3|972.3|973.9|972.9|972.8|971.8|25
1662426000000|2022-09-06 01:00:00|972.8|971.8|973.4|972.4|973.5|972.5|972.5|971.5|63
1662426300000|2022-09-06 01:05:00|973.3|972.3|973.3|972.3|973.7|972.7|973.1|972.1|39
1662426600000|2022-09-06 01:10:00|973.2|972.2|973|972|973.2|972.2|972.7|971.7|31
1662426900000|2022-09-06 01:15:00|972.8|971.8|971.3|970.3|972.8|971.8|970.9|969.9|230
1662427200000|2022-09-06 01:20:00|971.2|970.2|971.6|970.6|971.9|970.9|970.9|969.9|98
1662427500000|2022-09-06 01:25:00|971.8|970.8|971|970|971.9|970.9|970.5|969.5|83
1662427800000|2022-09-06 01:30:00|970.8|969.8|970.3|969.3|972.3|971.3|970.3|969.3|98
1662428100000|2022-09-06 01:35:00|970.6|969.6|970.4|969.4|971.4|970.4|970.2|969.2|71
1662428400000|2022-09-06 01:40:00|970.3|969.3|969.7|968.7|970.5|969.5|969.5|968.5|77
1662428700000|2022-09-06 01:45:00|969.9|968.9|970.2|969.2|970.5|969.5|969.4|968.4|33
1662429000000|2022-09-06 01:50:00|970.4|969.4|969|968|970.4|969.4|968.9|967.9|35
1662429300000|2022-09-06 01:55:00|969.2|968.2|968.8|967.8|969.2|968.2|968.4|967.4|28
1662429600000|2022-09-06 02:00:00|968.9|967.9|968.9|967.9|969.5|968.5|968.8|967.8|25
1662429900000|2022-09-06 02:05:00|968.8|967.8|966.2|965.2|968.8|967.8|966.2|965.2|150
1662430200000|2022-09-06 02:10:00|966.1|965.1|966.8|965.8|966.8|965.8|965.9|964.9|48
1662430500000|2022-09-06 02:15:00|966.7|965.7|966.9|965.9|967.2|966.2|966.4|965.4|24
1662430800000|2022-09-06 02:20:00|967|966|966.6|965.6|967|966|966.2|965.2|38
1662431100000|2022-09-06 02:25:00|966.7|965.7|966.7|965.7|967|966|966.6|965.6|36
1662431400000|2022-09-06 02:30:00|966.8|965.8|965.8|964.8|966.8|965.8|965.4|964.4|54
1662431700000|2022-09-06 02:35:00|966.2|965.2|967.5|966.5|967.9|966.9|966|965|43
1662432000000|2022-09-06 02:40:00|967.9|966.9|968.8|967.8|969|968|967.6|966.6|59
1662432300000|2022-09-06 02:45:00|968.5|967.5|968.2|967.2|968.8|967.8|967.9|966.9|40
1662432600000|2022-09-06 02:50:00|968.3|967.3|967.7|966.7|968.6|967.6|967.1|966.1|77
1662432900000|2022-09-06 02:55:00|968.1|967.1|968|967|968.1|967.1|967.6|966.6|21
1662433200000|2022-09-06 03:00:00|968.1|967.1|966.6|965.6|968.1|967.1|966.6|965.6|46
1662433500000|2022-09-06 03:05:00|966.8|965.8|966.7|965.7|966.9|965.9|966.4|965.4|14
1662433800000|2022-09-06 03:10:00|966.8|965.8|966|965|966.9|965.9|965.9|964.9|65
1662434100000|2022-09-06 03:15:00|965.8|964.8|966.2|965.2|966.6|965.6|965.8|964.8|26
1662434400000|2022-09-06 03:20:00|966.7|965.7|965.7|964.7|966.7|965.7|965.7|964.7|14
1662434700000|2022-09-06 03:25:00|966.1|965.1|966.1|965.1|966.3|965.3|966.1|965.1|8
1662435000000|2022-09-06 03:30:00|966.2|965.2|966.1|965.1|966.3|965.3|966.1|965.1|19
1662435300000|2022-09-06 03:35:00|966.3|965.3|966.5|965.5|966.6|965.6|966.2|965.2|12
1662435600000|2022-09-06 03:40:00|966.4|965.4|965.6|964.6|966.4|965.4|965.6|964.6|33
1662435900000|2022-09-06 03:45:00|965.7|964.7|964.9|963.9|966.2|965.2|964.9|963.9|83
1662436200000|2022-09-06 03:50:00|964.8|963.8|964.7|963.7|965.1|964.1|964.5|963.5|59
1662436500000|2022-09-06 03:55:00|964.8|963.8|965.5|964.5|965.5|964.5|964.7|963.7|17
1662436800000|2022-09-06 04:00:00|965.4|964.4|965.5|964.5|965.7|964.7|965.2|964.2|39
1662437100000|2022-09-06 04:05:00|965.4|964.4|965.4|964.4|965.7|964.7|965.4|964.4|20
1662437400000|2022-09-06 04:10:00|965.3|964.3|965.3|964.3|965.5|964.5|965.3|964.3|17
1662437700000|2022-09-06 04:15:00|965.4|964.4|965.3|964.3|965.5|964.5|965.1|964.1|32
1662438000000|2022-09-06 04:20:00|965.2|964.2|965.7|964.7|965.7|964.7|965.1|964.1|24
1662438300000|2022-09-06 04:25:00|965.8|964.8|965.8|964.8|965.9|964.9|965.5|964.5|28
1662438600000|2022-09-06 04:30:00|966.1|965.1|965.5|964.5|966.1|965.1|965.4|964.4|25
1662438900000|2022-09-06 04:35:00|965.6|964.6|965.4|964.4|965.9|964.9|965.4|964.4|16
1662439200000|2022-09-06 04:40:00|965.5|964.5|965.4|964.4|965.5|964.5|965.3|964.3|18
1662439500000|2022-09-06 04:45:00|965.2|964.2|965|964|965.4|964.4|965|964|28
1662439800000|2022-09-06 04:50:00|965.3|964.3|965|964|965.4|964.4|965|964|13
1662440100000|2022-09-06 04:55:00|964.8|963.8|964.3|963.3|964.9|963.9|964.2|963.2|32
1662440400000|2022-09-06 05:00:00|964.5|963.5|963.7|962.7|965|964|963.7|962.7|83
1662440700000|2022-09-06 05:05:00|963.8|962.8|965.8|964.8|965.8|964.8|963.8|962.8|91
1662441000000|2022-09-06 05:10:00|965.5|964.5|965.3|964.3|966|965|965|964|60
1662441300000|2022-09-06 05:15:00|965.6|964.6|965.5|964.5|965.8|964.8|965.4|964.4|20
1662441600000|2022-09-06 05:20:00|965.7|964.7|965.5|964.5|965.7|964.7|965.2|964.2|14
1662441900000|2022-09-06 05:25:00|965.6|964.6|966.1|965.1|966.1|965.1|965.4|964.4|11
1662442200000|2022-09-06 05:30:00|965.9|964.9|965.4|964.4|966.1|965.1|965.1|964.1|44
1662442500000|2022-09-06 05:35:00|965.6|964.6|966.5|965.5|966.9|965.9|965.6|964.6|22
1662442800000|2022-09-06 05:40:00|966.6|965.6|966.2|965.2|966.6|965.6|965.8|964.8|18
1662443100000|2022-09-06 05:45:00|966.1|965.1|966.3|965.3|966.4|965.4|966.1|965.1|21
1662443400000|2022-09-06 05:50:00|966.5|965.5|966.2|965.2|966.6|965.6|966|965|48
1662443700000|2022-09-06 05:55:00|966|965|965.2|964.2|966|965|965.2|964.2|67
1662444000000|2022-09-06 06:00:00|965.1|964.1|964.8|963.8|965.6|964.6|964.3|963.3|105
1662444300000|2022-09-06 06:05:00|964.9|963.9|965|964|965|964|963.8|962.8|162
1662444600000|2022-09-06 06:10:00|964.9|963.9|965.8|964.8|965.8|964.8|964.9|963.9|36
1662444900000|2022-09-06 06:15:00|966.1|965.1|966|965|966.2|965.2|965.6|964.6|67
1662445200000|2022-09-06 06:20:00|965.8|964.8|966.4|965.4|966.9|965.9|965.8|964.8|236
1662445500000|2022-09-06 06:25:00|966.6|965.6|967.2|966.2|967.3|966.3|966.5|965.5|24
1662445800000|2022-09-06 06:30:00|967.3|966.3|967.8|966.8|967.9|966.9|966.9|965.9|56
1662446100000|2022-09-06 06:35:00|967.7|966.7|968.1|967.1|968.3|967.3|967.7|966.7|96
1662446400000|2022-09-06 06:40:00|968.3|967.3|969.1|968.1|969.1|968.1|968.3|967.3|113
1662446700000|2022-09-06 06:45:00|968.9|967.9|969.2|968.2|969.4|968.4|968.3|967.3|148
1662447000000|2022-09-06 06:50:00|969.3|968.3|968.8|967.8|969.3|968.3|968.3|967.3|87
1662447300000|2022-09-06 06:55:00|968.9|967.9|969|968|969.5|968.5|968.8|967.8|81
1662447600000|2022-09-06 07:00:00|968.9|967.9|969.7|968.7|970.2|969.2|968.4|967.4|620
1662447900000|2022-09-06 07:05:00|969.9|968.9|969.7|968.7|970.1|969.1|969.3|968.3|135
1662448200000|2022-09-06 07:10:00|970|969|970.4|969.4|970.6|969.6|969.3|968.3|307
1662448500000|2022-09-06 07:15:00|970.5|969.5|970|969|971.3|970.3|970|969|622
1662448800000|2022-09-06 07:20:00|970.1|969.1|971.2|970.2|971.7|970.7|970|969|309
1662449100000|2022-09-06 07:25:00|971.4|970.4|970.6|969.6|971.5|970.5|970.6|969.6|117
1662449400000|2022-09-06 07:30:00|970.9|969.9|970.3|969.3|970.9|969.9|969.8|968.8|292
1662449700000|2022-09-06 07:35:00|970.4|969.4|969.6|968.6|970.5|969.5|969.6|968.6|94
1662450000000|2022-09-06 07:40:00|969.5|968.5|969.8|968.8|970.3|969.3|969.5|968.5|93
1662450300000|2022-09-06 07:45:00|969.9|968.9|969.4|968.4|970.1|969.1|969.3|968.3|44
1662450600000|2022-09-06 07:50:00|969.5|968.5|969.3|968.3|969.8|968.8|969.1|968.1|147
1662450900000|2022-09-06 07:55:00|969.4|968.4|969.7|968.7|969.7|968.7|969.2|968.2|229
1662451200000|2022-09-06 08:00:00|969.6|968.6|969|968|969.7|968.7|969|968|744
1662451500000|2022-09-06 08:05:00|968.9|967.9|967.8|966.8|969|968|967.8|966.8|881
1662451800000|2022-09-06 08:10:00|967.7|966.7|967.7|966.7|967.8|966.8|967.1|966.1|789
1662452100000|2022-09-06 08:15:00|967.6|966.6|967.4|966.4|967.6|966.6|966.9|965.9|188
1662452400000|2022-09-06 08:20:00|967.5|966.5|967|966|967.5|966.5|966.9|965.9|139
1662452700000|2022-09-06 08:25:00|966.9|965.9|967.3|966.3|967.6|966.6|966.9|965.9|177
1662453000000|2022-09-06 08:30:00|967.4|966.4|967.2|966.2|967.5|966.5|967.1|966.1|73
1662453300000|2022-09-06 08:35:00|967.1|966.1|967|966|967.1|966.1|966.7|965.7|139
1662453600000|2022-09-06 08:40:00|967.1|966.1|967.4|966.4|967.7|966.7|967.1|966.1|148
1662453900000|2022-09-06 08:45:00|967.3|966.3|967|966|967.6|966.6|967|966|299
1662454200000|2022-09-06 08:50:00|967.1|966.1|967.6|966.6|967.7|966.7|966.8|965.8|320
1662454500000|2022-09-06 08:55:00|967.5|966.5|967.7|966.7|967.7|966.7|967.4|966.4|1027
1662454800000|2022-09-06 09:00:00|967.6|966.6|966.6|965.6|967.6|966.6|966.4|965.4|511
1662455100000|2022-09-06 09:05:00|966.5|965.5|965.8|964.8|967|966|965.8|964.8|456
1662455400000|2022-09-06 09:10:00|965.9|964.9|965.5|964.5|965.9|964.9|965.1|964.1|286
1662455700000|2022-09-06 09:15:00|965.4|964.4|965.9|964.9|966|965|965.2|964.2|168
1662456000000|2022-09-06 09:20:00|966|965|966.4|965.4|966.4|965.4|965.6|964.6|97
1662456300000|2022-09-06 09:25:00|966.5|965.5|966.6|965.6|966.8|965.8|966.2|965.2|26
1662456600000|2022-09-06 09:30:00|966.9|965.9|966.7|965.7|967|966|966.4|965.4|68
1662456900000|2022-09-06 09:35:00|967.1|966.1|967.2|966.2|967.2|966.2|966.9|965.9|68
1662457200000|2022-09-06 09:40:00|967.3|966.3|966.9|965.9|967.4|966.4|966.8|965.8|139
1662457500000|2022-09-06 09:45:00|967|966|966.8|965.8|967.2|966.2|966.8|965.8|70
1662457800000|2022-09-06 09:50:00|966.9|965.9|967.4|966.4|967.5|966.5|966.9|965.9|58
1662458100000|2022-09-06 09:55:00|967.5|966.5|967.6|966.6|967.7|966.7|967.4|966.4|273
1662458400000|2022-09-06 10:00:00|967.7|966.7|967.6|966.6|967.8|966.8|967.4|966.4|67
1662458700000|2022-09-06 10:05:00|967.8|966.8|968.1|967.1|968.1|967.1|967.8|966.8|23
1662459000000|2022-09-06 10:10:00|968|967|968.6|967.6|968.6|967.6|968|967|43
1662459300000|2022-09-06 10:15:00|968.7|967.7|968.5|967.5|969.2|968.2|968.4|967.4|99
1662459600000|2022-09-06 10:20:00|968.6|967.6|969.2|968.2|969.2|968.2|968.5|967.5|20
1662459900000|2022-09-06 10:25:00|969.3|968.3|968.6|967.6|969.5|968.5|968.6|967.6|43
1662460200000|2022-09-06 10:30:00|968.7|967.7|968.1|967.1|968.7|967.7|968.1|967.1|17
1662460800000|2022-09-06 10:40:00|967.7|966.7|967.8|966.8|968|967|967.5|966.5|30
1662461100000|2022-09-06 10:45:00|967.6|966.6|967.5|966.5|967.9|966.9|967.5|966.5|19
1662461400000|2022-09-06 10:50:00|967.4|966.4|967.2|966.2|967.5|966.5|967.2|966.2|36
1662461700000|2022-09-06 10:55:00|967.3|966.3|967.2|966.2|967.3|966.3|967.1|966.1|21
1662462000000|2022-09-06 11:00:00|967.3|966.3|967|966|967.3|966.3|967|966|202
1662462300000|2022-09-06 11:05:00|966.9|965.9|967|966|967|966|966.7|965.7|115
1662462600000|2022-09-06 11:10:00|967.1|966.1|966.9|965.9|967.2|966.2|966.8|965.8|85
1662462900000|2022-09-06 11:15:00|967|966|966.9|965.9|967|966|966.8|965.8|42
1662463200000|2022-09-06 11:20:00|966.8|965.8|965.9|964.9|966.9|965.9|965.8|964.8|195
1662463500000|2022-09-06 11:25:00|966|965|966.1|965.1|966.4|965.4|965.9|964.9|39
1662463800000|2022-09-06 11:30:00|965.9|964.9|965.8|964.8|966.1|965.1|965.6|964.6|87
1662464100000|2022-09-06 11:35:00|965.7|964.7|964.9|963.9|965.7|964.7|964.8|963.8|78
1662464400000|2022-09-06 11:40:00|964.8|963.8|965|964|965|964|964.5|963.5|196
1662464700000|2022-09-06 11:45:00|965.1|964.1|964.9|963.9|965.2|964.2|964.8|963.8|84
1662465000000|2022-09-06 11:50:00|964.8|963.8|965.3|964.3|965.3|964.3|964.6|963.6|144
1662465300000|2022-09-06 11:55:00|965.4|964.4|965.8|964.8|966|965|965.4|964.4|143
1662465600000|2022-09-06 12:00:00|965.9|964.9|965.7|964.7|966|965|965.5|964.5|113
1662465900000|2022-09-06 12:05:00|965.8|964.8|966.4|965.4|966.4|965.4|965.3|964.3|86
1662466200000|2022-09-06 12:10:00|966.1|965.1|966|965|966.2|965.2|965.7|964.7|38
1662466500000|2022-09-06 12:15:00|965.9|964.9|965.4|964.4|965.9|964.9|965.3|964.3|46
1662466800000|2022-09-06 12:20:00|965.5|964.5|965.2|964.2|965.7|964.7|965|964|63
1662467100000|2022-09-06 12:25:00|965.3|964.3|964.6|963.6|965.5|964.5|964.5|963.5|364
1662467400000|2022-09-06 12:30:00|964.5|963.5|964.2|963.2|964.6|963.6|964.1|963.1|148
1662467700000|2022-09-06 12:35:00|964.1|963.1|964.7|963.7|964.7|963.7|964|963|56
1662468000000|2022-09-06 12:40:00|964.8|963.8|965|964|965.2|964.2|964.8|963.8|60
1662468300000|2022-09-06 12:45:00|965.1|964.1|965|964|965.1|964.1|964.5|963.5|131
1662468600000|2022-09-06 12:50:00|965.1|964.1|964.6|963.6|965.2|964.2|964.4|963.4|79
1662468900000|2022-09-06 12:55:00|964.7|963.7|964.4|963.4|964.7|963.7|964.3|963.3|78
1662469200000|2022-09-06 13:00:00|964.3|963.3|964|963|964.8|963.8|964|963|135
1662469500000|2022-09-06 13:05:00|963.8|962.8|963.5|962.5|964|963|963.1|962.1|209
1662469800000|2022-09-06 13:10:00|963.3|962.3|963.4|962.4|963.7|962.7|963.2|962.2|97
1662470100000|2022-09-06 13:15:00|963.3|962.3|964.1|963.1|964.3|963.3|963.3|962.3|64
1662470400000|2022-09-06 13:20:00|964.2|963.2|963.8|962.8|964.3|963.3|963.5|962.5|141
1662470700000|2022-09-06 13:25:00|963.9|962.9|962.3|961.3|963.9|962.9|962.3|961.3|682
1662471000000|2022-09-06 13:30:00|962|961.5|961.1|960.6|963.9|963.4|960.7|960.2|4414
1662471300000|2022-09-06 13:35:00|961|960.5|960.7|960.2|962.2|961.7|960.4|959.9|2201
1662471600000|2022-09-06 13:40:00|960.8|960.3|961.6|961.1|962.4|961.9|960.5|960|2263
1662471900000|2022-09-06 13:45:00|961.7|961.2|960.6|960.1|962.5|962|960.5|960|1685
1662472200000|2022-09-06 13:50:00|960.7|960.2|958.7|958.2|960.8|960.3|958.7|958.2|1957
1662472500000|2022-09-06 13:55:00|958.6|958.1|959.3|958.8|959.6|959.1|958.2|957.7|1668
1662472800000|2022-09-06 14:00:00|959.1|958.6|955.9|955.4|959.1|958.6|955.6|955.1|2851
1662473100000|2022-09-06 14:05:00|955.8|955.3|955.6|955.1|956.6|956.1|955.1|954.6|2239
1662473400000|2022-09-06 14:10:00|955.5|955|955.5|955|955.8|955.3|953.8|953.3|2173
1662473700000|2022-09-06 14:15:00|955.4|954.9|955.6|955.1|955.9|955.4|954.4|953.9|1397
1662474000000|2022-09-06 14:20:00|955.5|955|955.1|954.6|955.5|955|954.3|953.8|1102
1662474300000|2022-09-06 14:25:00|955.2|954.7|957.1|956.6|957.5|957|954.7|954.2|1345
1662474600000|2022-09-06 14:30:00|957|956.5|957|956.5|957.1|956.6|956.2|955.7|812
1662474900000|2022-09-06 14:35:00|957.1|956.6|958.1|957.6|958.3|957.8|955.9|955.4|1003
1662475200000|2022-09-06 14:40:00|958|957.5|958|957.5|959.2|958.7|957.6|957.1|1414
1662475500000|2022-09-06 14:45:00|957.9|957.4|957.9|957.4|958.3|957.8|957|956.5|933
1662475800000|2022-09-06 14:50:00|957.8|957.3|958.4|957.9|959.8|959.3|957.6|957.1|2108
1662476100000|2022-09-06 14:55:00|958.3|957.8|958.7|958.2|959.6|959.1|958.3|957.8|1729
1662476400000|2022-09-06 15:00:00|958.8|958.3|958.9|958.4|959.1|958.6|957.6|957.1|1052
1662476700000|2022-09-06 15:05:00|958.7|958.2|959.8|959.3|960.5|960|958.3|957.8|966
1662477000000|2022-09-06 15:10:00|959.9|959.4|959.1|958.6|960|959.5|958.6|958.1|678
1662477300000|2022-09-06 15:15:00|959.2|958.7|957.9|957.4|959.2|958.7|957.7|957.2|955
1662477600000|2022-09-06 15:20:00|957.8|957.3|957.8|957.3|958.1|957.6|957.2|956.7|895
1662477900000|2022-09-06 15:25:00|957.7|957.2|957|956.5|958.2|957.7|956.5|956|736
1662478200000|2022-09-06 15:30:00|956.9|956.4|957.9|957.4|959|958.5|956.7|956.2|1115
1662478500000|2022-09-06 15:35:00|957.8|957.3|957.7|957.2|958.6|958.1|957.3|956.8|749
1662478800000|2022-09-06 15:40:00|957.6|957.1|958.6|958.1|959.5|959|957.5|957|729
1662479100000|2022-09-06 15:45:00|958.5|958|958.3|957.8|959.2|958.7|958.2|957.7|695
1662479400000|2022-09-06 15:50:00|958.4|957.9|959.4|958.9|959.7|959.2|958.3|957.8|349
1662479700000|2022-09-06 15:55:00|959.2|958.7|959.3|958.8|959.8|959.3|959.1|958.6|362
1662480000000|2022-09-06 16:00:00|959.2|958.7|959.2|958.7|959.9|959.4|958.8|958.3|340
1662480300000|2022-09-06 16:05:00|959.3|958.8|957.9|957.4|959.8|959.3|957.6|957.1|449
1662480600000|2022-09-06 16:10:00|958|957.5|957.8|957.3|958.1|957.6|957.5|957|377
1662480900000|2022-09-06 16:15:00|957.7|957.2|957|956.5|957.9|957.4|956.9|956.4|491
1662481200000|2022-09-06 16:20:00|957.1|956.6|956.1|955.6|957.3|956.8|956|955.5|375
1662481500000|2022-09-06 16:25:00|956|955.5|957.1|956.6|957.2|956.7|955.9|955.4|290
1662481800000|2022-09-06 16:30:00|957|956.5|956.7|956.2|957.4|956.9|956.5|956|338
1662482100000|2022-09-06 16:35:00|956.8|956.3|956.9|956.4|957.3|956.8|956.7|956.2|237
1662482400000|2022-09-06 16:40:00|957|956.5|957.8|957.3|957.8|957.3|956.3|955.8|225
1662482700000|2022-09-06 16:45:00|957.7|957.2|957.6|957.1|957.9|957.4|957.3|956.8|461
1662483000000|2022-09-06 16:50:00|957.7|957.2|957.5|957|957.9|957.4|956.9|956.4|264
1662483300000|2022-09-06 16:55:00|957.6|957.1|957|956.5|957.8|957.3|956.8|956.3|445
1662483600000|2022-09-06 17:00:00|956.9|956.4|956.3|955.8|957|956.5|956|955.5|514
1662483900000|2022-09-06 17:05:00|956.4|955.9|954.7|954.2|956.4|955.9|954.7|954.2|316
1662484200000|2022-09-06 17:10:00|954.6|954.1|954.5|954|955.1|954.6|954.3|953.8|526
1662484500000|2022-09-06 17:15:00|954.4|953.9|954.9|954.4|955|954.5|954|953.5|663
1662484800000|2022-09-06 17:20:00|955|954.5|954.6|954.1|955.2|954.7|954.5|954|449
1662485100000|2022-09-06 17:25:00|954.7|954.2|954.3|953.8|954.8|954.3|954.3|953.8|580
1662485400000|2022-09-06 17:30:00|954.4|953.9|955|954.5|955.5|955|954.2|953.7|495
1662485700000|2022-09-06 17:35:00|954.9|954.4|955.2|954.7|955.3|954.8|954.6|954.1|389
1662486000000|2022-09-06 17:40:00|955.1|954.6|954.7|954.2|955.1|954.6|954.1|953.6|537
1662486300000|2022-09-06 17:45:00|954.8|954.3|954.1|953.6|955.1|954.6|954|953.5|666
1662486600000|2022-09-06 17:50:00|954|953.5|954.2|953.7|954.3|953.8|953.7|953.2|444
1662486900000|2022-09-06 17:55:00|954.3|953.8|954.9|954.4|955|954.5|954.1|953.6|841
1662487200000|2022-09-06 18:00:00|954.8|954.3|954.9|954.4|955.4|954.9|954.7|954.2|895
1662487500000|2022-09-06 18:05:00|954.8|954.3|955.1|954.6|955.2|954.7|954.5|954|506
1662487800000|2022-09-06 18:10:00|955.2|954.7|956.4|955.9|956.7|956.2|955.2|954.7|605
1662488100000|2022-09-06 18:15:00|956.3|955.8|956.4|955.9|956.7|956.2|956.1|955.6|245
1662488400000|2022-09-06 18:20:00|956.5|956|956.2|955.7|956.6|956.1|955.9|955.4|149
1662488700000|2022-09-06 18:25:00|956.3|955.8|955.9|955.4|956.4|955.9|955.6|955.1|181
1662489000000|2022-09-06 18:30:00|956|955.5|955.5|955|956.1|955.6|955.1|954.6|783
1662489300000|2022-09-06 18:35:00|955.6|955.1|955.9|955.4|956.3|955.8|955.3|954.8|228
1662489600000|2022-09-06 18:40:00|955.8|955.3|955.5|955|955.8|955.3|955.3|954.8|404
1662489900000|2022-09-06 18:45:00|955.4|954.9|955.5|955|955.7|955.2|955|954.5|271
1662490200000|2022-09-06 18:50:00|955.6|955.1|955.3|954.8|955.6|955.1|954.6|954.1|384
1662490500000|2022-09-06 18:55:00|955.2|954.7|955|954.5|955.8|955.3|954.8|954.3|296
1662490800000|2022-09-06 19:00:00|955.2|954.7|954.7|954.2|955.4|954.9|954.4|953.9|362
1662491100000|2022-09-06 19:05:00|954.6|954.1|955.7|955.2|955.7|955.2|954.6|954.1|337
1662491400000|2022-09-06 19:10:00|955.4|954.9|955.3|954.8|955.8|955.3|955.2|954.7|500
1662491700000|2022-09-06 19:15:00|955.4|954.9|955.3|954.8|956.2|955.7|955.3|954.8|439
1662492000000|2022-09-06 19:20:00|955.4|954.9|955.5|955|955.6|955.1|954.6|954.1|735
1662492300000|2022-09-06 19:25:00|955.4|954.9|955|954.5|955.7|955.2|955|954.5|881
1662492600000|2022-09-06 19:30:00|954.9|954.4|954.1|953.6|954.9|954.4|953.7|953.2|822
1662492900000|2022-09-06 19:35:00|954.2|953.7|954.3|953.8|954.7|954.2|954.1|953.6|292
1662493200000|2022-09-06 19:40:00|954.2|953.7|955.6|955.1|955.6|955.1|954.2|953.7|303
1662493500000|2022-09-06 19:45:00|955.5|955|955.2|954.7|955.8|955.3|954.6|954.1|1163
1662493800000|2022-09-06 19:50:00|954.9|954.4|954.6|954.1|955.1|954.6|954.4|953.9|1065
1662494100000|2022-09-06 19:55:00|954.7|954.2|955|954.5|955.1|954.6|954.1|953.6|5940
1662494400000|2022-09-06 20:00:00|955.1|954.1|954.6|953.6|955.2|954.2|954.4|953.4|682
1662494700000|2022-09-06 20:05:00|954.5|953.5|954.6|953.6|954.6|953.6|954.3|953.3|128
1662495000000|2022-09-06 20:10:00|954.5|953.5|954.7|953.7|955|954|954.5|953.5|150
1662495300000|2022-09-06 20:15:00|954.8|953.8|955.1|954.1|955.1|954.1|954.7|953.7|152
1662495600000|2022-09-06 20:20:00|955|954|955.2|954.2|955.2|954.2|955|954|75
1662495900000|2022-09-06 20:25:00|955|954|954.4|953.4|955|954|954.4|953.4|108
1662496200000|2022-09-06 20:30:00|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|14
1662496500000|2022-09-06 20:35:00|954.4|953.4|954.5|953.5|954.5|953.5|954.4|953.4|12
1662496800000|2022-09-06 20:40:00|954.4|953.4|954.5|953.5|954.5|953.5|954.4|953.4|7
1662497100000|2022-09-06 20:45:00|954.6|953.6|954.8|953.8|954.8|953.8|954.5|953.5|34
1662497400000|2022-09-06 20:50:00|954.7|953.7|954.8|953.8|954.8|953.8|954.7|953.7|16
1662497700000|2022-09-06 20:55:00|954.6|953.6|954.8|953.8|955.1|954.1|954.6|953.6|69
1662500400000|2022-09-06 21:40:00|956.8|955.8|956.8|955.8|956.8|955.8|956.8|955.8|1
1662501600000|2022-09-06 22:00:00|955.2|953.2|955.5|953.5|955.5|953.5|954.8|952.8|0
1662501900000|2022-09-06 22:05:00|955.4|953.4|955.5|953.5|955.5|953.5|955.1|953.1|0
1662502200000|2022-09-06 22:10:00|955.6|953.6|956|954|956.1|954.1|955.6|953.6|0
1662502500000|2022-09-06 22:15:00|955.9|953.9|956|954|956|954|955.5|953.5|0
1662502800000|2022-09-06 22:20:00|955.9|953.9|955.7|953.7|956|954|955.7|953.7|0
1662503100000|2022-09-06 22:25:00|955.8|953.8|955.9|953.9|955.9|953.9|955.7|953.7|0
1662503400000|2022-09-06 22:30:00|956|954|955.6|953.6|956.1|954.1|955.6|953.6|0
1662503700000|2022-09-06 22:35:00|955.5|953.5|955.5|953.5|955.7|953.7|955.4|953.4|0
1662504000000|2022-09-06 22:40:00|955.6|953.6|955.7|953.7|955.8|953.8|955.5|953.5|0
1662504300000|2022-09-06 22:45:00|955.6|953.6|955.9|953.9|955.9|953.9|955.5|953.5|0
1662504600000|2022-09-06 22:50:00|955.8|953.8|955.7|953.7|956|954|955.5|953.5|0
1662504900000|2022-09-06 22:55:00|955.8|953.8|955.7|953.7|955.9|953.9|955.7|953.7|0
1662505200000|2022-09-06 23:00:00|955.8|953.8|955.4|953.4|955.9|953.9|955.4|953.4|0
1662505500000|2022-09-06 23:05:00|955.3|953.3|954.7|952.7|955.5|953.5|954.6|952.6|0
1662505800000|2022-09-06 23:10:00|954.6|952.6|954.7|952.7|954.7|952.7|954.4|952.4|0
1662506100000|2022-09-06 23:15:00|954.8|952.8|954.8|952.8|955|953|954.8|952.8|0
1662506400000|2022-09-06 23:20:00|954.9|952.9|955.2|953.2|955.2|953.2|954.8|952.8|0
1662506700000|2022-09-06 23:25:00|955.3|953.3|954.9|952.9|955.4|953.4|954.9|952.9|0
1662507000000|2022-09-06 23:30:00|955|953|955.1|953.1|955.4|953.4|954.9|952.9|0
1662507300000|2022-09-06 23:35:00|955.2|953.2|955.2|953.2|955.4|953.4|955.1|953.1|0
1662507600000|2022-09-06 23:40:00|955.4|953.4|955.5|953.5|955.7|953.7|955.4|953.4|0
1662507900000|2022-09-06 23:45:00|955.4|953.4|955.1|953.1|955.5|953.5|954.8|952.8|0
1662508200000|2022-09-06 23:50:00|955|953|954.8|952.8|955.2|953.2|954.6|952.6|0
1662508500000|2022-09-06 23:55:00|954.7|952.7|954.7|952.7|955|953|954.6|952.6|0
1662508800000|2022-09-07 00:00:00|953.4|952.4|953.2|952.2|954.2|953.2|952.1|951.1|37
1662509100000|2022-09-07 00:05:00|953.8|952.8|954.1|953.1|954.3|953.3|953.7|952.7|75
1662509400000|2022-09-07 00:10:00|953.9|952.9|952.9|951.9|953.9|952.9|952.8|951.8|48
1662509700000|2022-09-07 00:15:00|952.8|951.8|950.2|949.2|952.8|951.8|949.9|948.9|226
1662510000000|2022-09-07 00:20:00|950|949|948.1|947.1|950.3|949.3|947.9|946.9|83
1662510300000|2022-09-07 00:25:00|948.3|947.3|948.2|947.2|948.6|947.6|948.1|947.1|108
1662510600000|2022-09-07 00:30:00|948.3|947.3|947.7|946.7|948.8|947.8|947.4|946.4|96
1662510900000|2022-09-07 00:35:00|948.2|947.2|947.5|946.5|948.2|947.2|947.5|946.5|4
1662511200000|2022-09-07 00:40:00|948.2|947.2|947.6|946.6|948.2|947.2|947.6|946.6|11
1662511500000|2022-09-07 00:45:00|947.7|946.7|948.5|947.5|948.5|947.5|947.2|946.2|39
1662511800000|2022-09-07 00:50:00|948.6|947.6|949.2|948.2|949.2|948.2|948.4|947.4|21
1662512100000|2022-09-07 00:55:00|949.3|948.3|949.5|948.5|949.5|948.5|948|947|13
1662512400000|2022-09-07 01:00:00|949.3|948.3|947.4|946.4|949.3|948.3|947.4|946.4|18
1662512700000|2022-09-07 01:05:00|947.3|946.3|947.5|946.5|947.9|946.9|946.9|945.9|58
1662513000000|2022-09-07 01:10:00|947.6|946.6|947.6|946.6|947.6|946.6|946.6|945.6|60
1662513300000|2022-09-07 01:15:00|947.5|946.5|948.4|947.4|948.5|947.5|947.5|946.5|156
1662513600000|2022-09-07 01:20:00|948.3|947.3|948.2|947.2|949.3|948.3|947.9|946.9|68
1662513900000|2022-09-07 01:25:00|948.5|947.5|949|948|949|948|948.5|947.5|35
1662514200000|2022-09-07 01:30:00|948.7|947.7|950.5|949.5|950.6|949.6|948.4|947.4|50
1662514500000|2022-09-07 01:35:00|950.2|949.2|949.3|948.3|950.2|949.2|949|948|132
1662514800000|2022-09-07 01:40:00|949.8|948.8|948.6|947.6|949.9|948.9|948.5|947.5|104
1662515100000|2022-09-07 01:45:00|948.4|947.4|949.6|948.6|949.7|948.7|948.3|947.3|88
1662515400000|2022-09-07 01:50:00|949.8|948.8|950.3|949.3|950.8|949.8|949.6|948.6|102
1662515700000|2022-09-07 01:55:00|950.5|949.5|950.8|949.8|951|950|950|949|46
1662516000000|2022-09-07 02:00:00|950.4|949.4|950.6|949.6|951|950|950.3|949.3|31
1662516300000|2022-09-07 02:05:00|950.3|949.3|950.7|949.7|951|950|950|949|75
1662516600000|2022-09-07 02:10:00|950.3|949.3|948.9|947.9|950.3|949.3|948.9|947.9|41
1662516900000|2022-09-07 02:15:00|948.8|947.8|949.2|948.2|949.2|948.2|948.6|947.6|79
1662517200000|2022-09-07 02:20:00|949.4|948.4|950.4|949.4|950.4|949.4|949.4|948.4|17
1662517500000|2022-09-07 02:25:00|950.5|949.5|951.3|950.3|951.3|950.3|950.4|949.4|43
1662517800000|2022-09-07 02:30:00|951.2|950.2|951.7|950.7|951.7|950.7|951.2|950.2|118
1662518100000|2022-09-07 02:35:00|951.8|950.8|950.9|949.9|952|951|950.8|949.8|49
1662518400000|2022-09-07 02:40:00|950.8|949.8|950.8|949.8|951.1|950.1|950.7|949.7|17
1662518700000|2022-09-07 02:45:00|950.6|949.6|950.6|949.6|950.8|949.8|950.5|949.5|33
1662519000000|2022-09-07 02:50:00|950.8|949.8|949.3|948.3|950.8|949.8|949.3|948.3|48
1662519300000|2022-09-07 02:55:00|949.4|948.4|948.9|947.9|949.5|948.5|948.9|947.9|38
1662519600000|2022-09-07 03:00:00|949|948|948.6|947.6|949|948|948.6|947.6|10
1662519900000|2022-09-07 03:05:00|949.1|948.1|948.4|947.4|949.2|948.2|948.4|947.4|13
1662520200000|2022-09-07 03:10:00|948.5|947.5|948.6|947.6|948.6|947.6|947.4|946.4|126
1662520500000|2022-09-07 03:15:00|948|947|947.8|946.8|948|947|947.2|946.2|37
1662520800000|2022-09-07 03:20:00|947.7|946.7|948|947|948|947|947.5|946.5|26
1662521100000|2022-09-07 03:25:00|948.1|947.1|948.9|947.9|948.9|947.9|948.1|947.1|12
1662521400000|2022-09-07 03:30:00|948.8|947.8|949.3|948.3|949.4|948.4|948.4|947.4|25
1662521700000|2022-09-07 03:35:00|949.4|948.4|948.9|947.9|949.4|948.4|948.9|947.9|20
1662522000000|2022-09-07 03:40:00|949|948|949.1|948.1|949.1|948.1|948.9|947.9|75
1662522300000|2022-09-07 03:45:00|949.4|948.4|949.9|948.9|949.9|948.9|949.4|948.4|52
1662522600000|2022-09-07 03:50:00|949.7|948.7|950.4|949.4|950.4|949.4|949.4|948.4|64
1662522900000|2022-09-07 03:55:00|950.6|949.6|950.7|949.7|950.8|949.8|950.5|949.5|8
1662523500000|2022-09-07 04:05:00|949.8|948.8|949.9|948.9|949.9|948.9|949.8|948.8|5
1662523800000|2022-09-07 04:10:00|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|1
1662524100000|2022-09-07 04:15:00|949.5|948.5|949.5|948.5|949.5|948.5|949.5|948.5|1
1662525300000|2022-09-07 04:35:00|950.5|949.5|950.5|949.5|950.5|949.5|950.5|949.5|1
1662525900000|2022-09-07 04:45:00|950.8|949.8|950.8|949.8|950.8|949.8|950.8|949.8|2
1662526200000|2022-09-07 04:50:00|951.4|950.4|951.4|950.4|951.4|950.4|951.4|950.4|2
1662526800000|2022-09-07 05:00:00|950.8|949.8|950.8|949.8|951|950|950.4|949.4|33
1662527100000|2022-09-07 05:05:00|950.7|949.7|951.3|950.3|951.3|950.3|950.2|949.2|18
1662527400000|2022-09-07 05:10:00|951.5|950.5|951.2|950.2|951.7|950.7|951|950|27
1662527700000|2022-09-07 05:15:00|||||||||2
1662528000000|2022-09-07 05:20:00|951.8|950.8|951|950|951.8|950.8|950.9|949.9|15
1662528300000|2022-09-07 05:25:00|951.5|950.5|950.6|949.6|951.5|950.5|950.6|949.6|2
1662528600000|2022-09-07 05:30:00|950.5|949.5|950.4|949.4|950.7|949.7|950.3|949.3|10
1662528900000|2022-09-07 05:35:00|950.5|949.5|950|949|950.5|949.5|949.9|948.9|5
1662529200000|2022-09-07 05:40:00|950.1|949.1|950.4|949.4|950.4|949.4|950.1|949.1|3
1662529500000|2022-09-07 05:45:00|950.2|949.2|949.7|948.7|950.2|949.2|949.6|948.6|25
1662529800000|2022-09-07 05:50:00|949.9|948.9|949.4|948.4|949.9|948.9|949.4|948.4|6
1662530100000|2022-09-07 05:55:00|949.9|948.9|950.6|949.6|950.6|949.6|949.9|948.9|31
1662530400000|2022-09-07 06:00:00|950.8|949.8|949.3|948.3|950.8|949.8|949.3|948.3|38
1662530700000|2022-09-07 06:05:00|949.5|948.5|949.4|948.4|949.7|948.7|949|948|88
1662531000000|2022-09-07 06:10:00|949.6|948.6|950.9|949.9|951|950|949.6|948.6|61
1662531300000|2022-09-07 06:15:00|951.2|950.2|951.2|950.2|951.5|950.5|950.6|949.6|59
1662531600000|2022-09-07 06:20:00|951.3|950.3|951.9|950.9|952.2|951.2|951.1|950.1|73
1662531900000|2022-09-07 06:25:00|952|951|951.9|950.9|952.4|951.4|951.6|950.6|100
1662532200000|2022-09-07 06:30:00|951.6|950.6|952|951|952|951|950.9|949.9|115
1662532500000|2022-09-07 06:35:00|951.9|950.9|952.5|951.5|952.6|951.6|951.5|950.5|121
1662532800000|2022-09-07 06:40:00|952.6|951.6|953|952|953.2|952.2|952.6|951.6|120
1662533100000|2022-09-07 06:45:00|953.1|952.1|954.1|953.1|954.9|953.9|953|952|267
1662533400000|2022-09-07 06:50:00|954|953|954.3|953.3|954.9|953.9|953.9|952.9|143
1662533700000|2022-09-07 06:55:00|954.4|953.4|955.3|954.3|955.4|954.4|954.4|953.4|216
1662534000000|2022-09-07 07:00:00|955.4|954.4|954.6|953.6|955.6|954.6|954.4|953.4|254
1662534300000|2022-09-07 07:05:00|954.7|953.7|953.9|952.9|955.2|954.2|953.9|952.9|242
1662534600000|2022-09-07 07:10:00|953.8|952.8|953.8|952.8|954.5|953.5|953.3|952.3|302
1662534900000|2022-09-07 07:15:00|953.9|952.9|953.1|952.1|954|953|953|952|291
1662535200000|2022-09-07 07:20:00|953.2|952.2|952.4|951.4|953.5|952.5|952.4|951.4|241
1662535500000|2022-09-07 07:25:00|952.3|951.3|952.4|951.4|952.6|951.6|951.8|950.8|371
1662535800000|2022-09-07 07:30:00|952.3|951.3|952.6|951.6|952.7|951.7|951.7|950.7|277
1662536100000|2022-09-07 07:35:00|952.5|951.5|953.1|952.1|953.3|952.3|952.4|951.4|294
1662536400000|2022-09-07 07:40:00|953.3|952.3|953.4|952.4|953.7|952.7|953|952|97
1662536700000|2022-09-07 07:45:00|953.6|952.6|954.5|953.5|954.6|953.6|953.5|952.5|118
1662537000000|2022-09-07 07:50:00|954.7|953.7|954.3|953.3|954.7|953.7|954|953|111
1662537300000|2022-09-07 07:55:00|954.5|953.5|955.8|954.8|955.9|954.9|954.4|953.4|330
1662537600000|2022-09-07 08:00:00|955.9|954.9|956.5|955.5|956.7|955.7|955.3|954.3|590
1662537900000|2022-09-07 08:05:00|956.8|955.8|956.3|955.3|957.3|956.3|956.2|955.2|345
1662538200000|2022-09-07 08:10:00|956.4|955.4|956|955|956.4|955.4|955.9|954.9|201
1662538500000|2022-09-07 08:15:00|955.9|954.9|955.8|954.8|956.5|955.5|955.7|954.7|115
1662538800000|2022-09-07 08:20:00|955.9|954.9|955.5|954.5|956|955|955.3|954.3|82
1662539100000|2022-09-07 08:25:00|955.4|954.4|955.3|954.3|955.9|954.9|955.3|954.3|104
1662539400000|2022-09-07 08:30:00|955.4|954.4|955.4|954.4|955.8|954.8|955.2|954.2|96
1662539700000|2022-09-07 08:35:00|955.5|954.5|954.9|953.9|955.6|954.6|954.9|953.9|70
1662540000000|2022-09-07 08:40:00|954.8|953.8|955.2|954.2|955.3|954.3|954.7|953.7|122
1662540300000|2022-09-07 08:45:00|955.3|954.3|955.9|954.9|955.9|954.9|955.3|954.3|61
1662540600000|2022-09-07 08:50:00|955.8|954.8|955.9|954.9|956.2|955.2|955.3|954.3|70
1662540900000|2022-09-07 08:55:00|955.7|954.7|955.6|954.6|955.9|954.9|955.5|954.5|26
1662541200000|2022-09-07 09:00:00|955.5|954.5|954.3|953.3|955.6|954.6|954.1|953.1|100
1662541500000|2022-09-07 09:05:00|954.2|953.2|953.8|952.8|954.4|953.4|953.8|952.8|183
1662541800000|2022-09-07 09:10:00|953.9|952.9|953.8|952.8|954.1|953.1|953.6|952.6|88
1662542100000|2022-09-07 09:15:00|953.9|952.9|954.5|953.5|954.5|953.5|953.9|952.9|121
1662542400000|2022-09-07 09:20:00|954.7|953.7|954.1|953.1|954.8|953.8|953.9|952.9|36
1662542700000|2022-09-07 09:25:00|954.2|953.2|953.9|952.9|954.4|953.4|953.6|952.6|116
1662543000000|2022-09-07 09:30:00|954|953|954.3|953.3|954.3|953.3|953.8|952.8|185
1662543300000|2022-09-07 09:35:00|954.4|953.4|953.7|952.7|954.6|953.6|953.7|952.7|126
1662543600000|2022-09-07 09:40:00|953.6|952.6|953.9|952.9|954.3|953.3|953.6|952.6|251
1662543900000|2022-09-07 09:45:00|954|953|954.4|953.4|954.6|953.6|953.8|952.8|153
1662544200000|2022-09-07 09:50:00|954.2|953.2|954.1|953.1|954.2|953.2|954|953|43
1662544500000|2022-09-07 09:55:00|954.4|953.4|954.6|953.6|954.9|953.9|954.4|953.4|41
1662544800000|2022-09-07 10:00:00|954.7|953.7|954.1|953.1|954.8|953.8|954.1|953.1|37
1662545100000|2022-09-07 10:05:00|954|953|953.9|952.9|954.3|953.3|953.9|952.9|23
1662545400000|2022-09-07 10:10:00|953.8|952.8|953.7|952.7|953.8|952.8|953.4|952.4|22
1662545700000|2022-09-07 10:15:00|953.5|952.5|953.8|952.8|953.8|952.8|953.1|952.1|107
1662546000000|2022-09-07 10:20:00|953.7|952.7|954.1|953.1|954.1|953.1|953.6|952.6|55
1662546300000|2022-09-07 10:25:00|954|953|954|953|954|953|953.9|952.9|23
1662546600000|2022-09-07 10:30:00|953.9|952.9|953.2|952.2|953.9|952.9|953.2|952.2|68
1662546900000|2022-09-07 10:35:00|953.3|952.3|953.6|952.6|953.7|952.7|953.2|952.2|45
1662547200000|2022-09-07 10:40:00|953.7|952.7|953.4|952.4|953.7|952.7|953.2|952.2|44
1662547500000|2022-09-07 10:45:00|953.5|952.5|953.1|952.1|953.6|952.6|952.9|951.9|276
1662547800000|2022-09-07 10:50:00|953.2|952.2|953.7|952.7|953.7|952.7|953.2|952.2|12
1662548100000|2022-09-07 10:55:00|953.6|952.6|952.9|951.9|953.6|952.6|952.7|951.7|77
1662548400000|2022-09-07 11:00:00|953|952|952.4|951.4|953|952|952.2|951.2|263
1662548700000|2022-09-07 11:05:00|952.5|951.5|952.3|951.3|952.8|951.8|952.3|951.3|97
1662549000000|2022-09-07 11:10:00|952.4|951.4|952.7|951.7|952.8|951.8|952.3|951.3|34
1662549300000|2022-09-07 11:15:00|952.8|951.8|952.5|951.5|952.9|951.9|952.5|951.5|101
1662549600000|2022-09-07 11:20:00|952.6|951.6|952.8|951.8|952.9|951.9|952.4|951.4|63
1662549900000|2022-09-07 11:25:00|952.7|951.7|952.6|951.6|952.8|951.8|952.5|951.5|187
1662550200000|2022-09-07 11:30:00|952.5|951.5|952.2|951.2|952.7|951.7|952|951|70
1662550500000|2022-09-07 11:35:00|952|951|950.6|949.6|952.2|951.2|950.1|949.1|256
1662550800000|2022-09-07 11:40:00|950.2|949.2|951.5|950.5|951.5|950.5|950.1|949.1|113
1662551100000|2022-09-07 11:45:00|951.4|950.4|951.1|950.1|951.4|950.4|950.7|949.7|24
1662551400000|2022-09-07 11:50:00|950.7|949.7|951.1|950.1|951.3|950.3|950.4|949.4|618
1662551700000|2022-09-07 11:55:00|951|950|950.9|949.9|951.3|950.3|950.6|949.6|210
1662552000000|2022-09-07 12:00:00|951|950|950.9|949.9|951|950|950.6|949.6|80
1662552300000|2022-09-07 12:05:00|950.7|949.7|950|949|950.7|949.7|949.4|948.4|364
1662552600000|2022-09-07 12:10:00|949.9|948.9|949.5|948.5|949.9|948.9|948.9|947.9|546
1662552900000|2022-09-07 12:15:00|949.4|948.4|949.2|948.2|949.7|948.7|948.9|947.9|990
1662553200000|2022-09-07 12:20:00|949.1|948.1|949|948|949.4|948.4|948.7|947.7|819
1662553500000|2022-09-07 12:25:00|948.9|947.9|948.8|947.8|949.1|948.1|948.6|947.6|315
1662553800000|2022-09-07 12:30:00|948.9|947.9|949.3|948.3|949.5|948.5|948.7|947.7|735
1662554100000|2022-09-07 12:35:00|949.2|948.2|950.3|949.3|950.4|949.4|949|948|1689
1662554400000|2022-09-07 12:40:00|950.4|949.4|950.1|949.1|950.4|949.4|949.9|948.9|186
1662554700000|2022-09-07 12:45:00|950|949|949.5|948.5|950|949|949.4|948.4|141
1662555000000|2022-09-07 12:50:00|949.6|948.6|948.9|947.9|949.8|948.8|948.9|947.9|300
1662555300000|2022-09-07 12:55:00|949|948|950.1|949.1|950.1|949.1|949|948|304
1662555600000|2022-09-07 13:00:00|950|949|949.8|948.8|950.1|949.1|949.6|948.6|394
1662555900000|2022-09-07 13:05:00|949.9|948.9|950.1|949.1|950.3|949.3|949.9|948.9|177
1662556200000|2022-09-07 13:10:00|950.2|949.2|949.9|948.9|950.2|949.2|949.3|948.3|374
1662556500000|2022-09-07 13:15:00|950|949|950.8|949.8|951.1|950.1|949.9|948.9|369
1662556800000|2022-09-07 13:20:00|950.7|949.7|951|950|951.3|950.3|950.7|949.7|299
1662557100000|2022-09-07 13:25:00|950.9|949.9|950.4|949.4|950.9|949.9|950.4|949.4|362
1662557400000|2022-09-07 13:30:00|950.2|949.7|952.3|951.8|952.5|952|950.2|949.7|5272
1662557700000|2022-09-07 13:35:00|952.2|951.7|953.2|952.7|954|953.5|951.9|951.4|2984
1662558000000|2022-09-07 13:40:00|953.1|952.6|953.7|953.2|954.1|953.6|952.6|952.1|2191
1662558300000|2022-09-07 13:45:00|953.8|953.3|953.5|953|954.3|953.8|953.5|953|1735
1662558600000|2022-09-07 13:50:00|953.6|953.1|951.7|951.2|953.7|953.2|951.4|950.9|2118
1662558900000|2022-09-07 13:55:00|951.6|951.1|950.3|949.8|952.4|951.9|950.2|949.7|2530
1662559200000|2022-09-07 14:00:00|950.2|949.7|951.3|950.8|951.6|951.1|949.3|948.8|2821
1662559500000|2022-09-07 14:05:00|951.2|950.7|950.6|950.1|951.7|951.2|950.4|949.9|2852
1662559800000|2022-09-07 14:10:00|950.7|950.2|949.9|949.4|951.1|950.6|949.7|949.2|2046
1662560100000|2022-09-07 14:15:00|949.8|949.3|951.4|950.9|951.6|951.1|949.5|949|2503
1662560400000|2022-09-07 14:20:00|951.3|950.8|951.1|950.6|952.3|951.8|951|950.5|1236
1662560700000|2022-09-07 14:25:00|951|950.5|952.4|951.9|952.7|952.2|950.9|950.4|1223
1662561000000|2022-09-07 14:30:00|952.5|952|954.1|953.6|954.4|953.9|952.5|952|1454
1662561300000|2022-09-07 14:35:00|954.2|953.7|954|953.5|954.5|954|953.5|953|978
1662561600000|2022-09-07 14:40:00|954.1|953.6|954.2|953.7|954.8|954.3|953.4|952.9|1302
1662561900000|2022-09-07 14:45:00|954.3|953.8|954|953.5|954.3|953.8|953.6|953.1|1851
1662562200000|2022-09-07 14:50:00|954.1|953.6|954.6|954.1|954.9|954.4|953.8|953.3|965
1662562500000|2022-09-07 14:55:00|954.7|954.2|954.2|953.7|954.9|954.4|954.1|953.6|1554
1662562800000|2022-09-07 15:00:00|954.1|953.6|954.8|954.3|955|954.5|953.3|952.8|1338
1662563100000|2022-09-07 15:05:00|954.7|954.2|954.7|954.2|955|954.5|954.2|953.7|1268
1662563400000|2022-09-07 15:10:00|954.8|954.3|956.2|955.7|956.5|956|954.7|954.2|1458
1662563700000|2022-09-07 15:15:00|956.1|955.6|955.6|955.1|956.3|955.8|955.2|954.7|3689
1662564000000|2022-09-07 15:20:00|955.7|955.2|956|955.5|956.2|955.7|955.2|954.7|1479
1662564300000|2022-09-07 15:25:00|955.9|955.4|955.4|954.9|956.2|955.7|955.3|954.8|1632
1662564600000|2022-09-07 15:30:00|955.5|955|955.3|954.8|956.1|955.6|955.1|954.6|2129
1662564900000|2022-09-07 15:35:00|955.4|954.9|955.6|955.1|956.1|955.6|955.4|954.9|616
1662565200000|2022-09-07 15:40:00|955.4|954.9|955.1|954.6|956|955.5|955|954.5|1253
1662565500000|2022-09-07 15:45:00|955|954.5|956.2|955.7|956.3|955.8|955|954.5|683
1662565800000|2022-09-07 15:50:00|956.3|955.8|956.4|955.9|956.5|956|956|955.5|713
1662566100000|2022-09-07 15:55:00|956.5|956|956|955.5|956.7|956.2|955.9|955.4|790
1662566400000|2022-09-07 16:00:00|956.1|955.6|956.1|955.6|956.4|955.9|956|955.5|537
1662566700000|2022-09-07 16:05:00|956.2|955.7|956.5|956|956.5|956|955.6|955.1|398
1662567000000|2022-09-07 16:10:00|956.4|955.9|955.8|955.3|956.5|956|955.6|955.1|427
1662567300000|2022-09-07 16:15:00|955.7|955.2|955.1|954.6|955.7|955.2|955|954.5|952
1662567600000|2022-09-07 16:20:00|955.2|954.7|954.5|954|955.4|954.9|954.3|953.8|619
1662567900000|2022-09-07 16:25:00|954.4|953.9|954.8|954.3|954.9|954.4|954.4|953.9|550
1662568200000|2022-09-07 16:30:00|954.7|954.2|955.2|954.7|955.2|954.7|954.3|953.8|617
1662568500000|2022-09-07 16:35:00|955.1|954.6|955.9|955.4|955.9|955.4|955|954.5|425
1662568800000|2022-09-07 16:40:00|955.8|955.3|956|955.5|956.7|956.2|955.6|955.1|2384
1662569100000|2022-09-07 16:45:00|956.1|955.6|955.4|954.9|956.4|955.9|955.2|954.7|2122
1662569400000|2022-09-07 16:50:00|955.5|955|955.6|955.1|955.8|955.3|955.3|954.8|578
1662569700000|2022-09-07 16:55:00|955.4|954.9|955.8|955.3|955.8|955.3|955.2|954.7|2641
1662570000000|2022-09-07 17:00:00|955.7|955.2|956.8|956.3|957|956.5|955.7|955.2|473
1662570300000|2022-09-07 17:05:00|956.7|956.2|956.6|956.1|957|956.5|956.5|956|292
1662570600000|2022-09-07 17:10:00|956.5|956|956.8|956.3|956.9|956.4|956.3|955.8|226
1662570900000|2022-09-07 17:15:00|956.9|956.4|956.8|956.3|957.5|957|956.7|956.2|410
1662571200000|2022-09-07 17:20:00|956.9|956.4|957.3|956.8|957.8|957.3|956.9|956.4|513
1662571500000|2022-09-07 17:25:00|957.2|956.7|957.1|956.6|957.2|956.7|956.8|956.3|366
1662571800000|2022-09-07 17:30:00|957.2|956.7|957.9|957.4|958|957.5|957.1|956.6|324
1662572100000|2022-09-07 17:35:00|958|957.5|958.4|957.9|958.7|958.2|957.8|957.3|389
1662572400000|2022-09-07 17:40:00|958.3|957.8|959.1|958.6|959.1|958.6|958.3|957.8|576
1662572700000|2022-09-07 17:45:00|959|958.5|959.4|958.9|959.5|959|958.8|958.3|591
1662573000000|2022-09-07 17:50:00|959.3|958.8|959.6|959.1|959.7|959.2|959.2|958.7|433
1662573300000|2022-09-07 17:55:00|959.5|959|959.2|958.7|959.6|959.1|959|958.5|637
1662573600000|2022-09-07 18:00:00|959.3|958.8|960.7|960.2|960.7|960.2|959.2|958.7|845
1662573900000|2022-09-07 18:05:00|960.6|960.1|959.7|959.2|960.7|960.2|959.6|959.1|601
1662574200000|2022-09-07 18:10:00|959.6|959.1|959.7|959.2|959.9|959.4|959.4|958.9|414
1662574500000|2022-09-07 18:15:00|959.8|959.3|958.9|958.4|959.9|959.4|958.9|958.4|3058
1662574800000|2022-09-07 18:20:00|959|958.5|959.3|958.8|959.4|958.9|958.8|958.3|342
1662575100000|2022-09-07 18:25:00|959.4|958.9|960.2|959.7|960.3|959.8|959.4|958.9|212
1662575400000|2022-09-07 18:30:00|960.3|959.8|960.6|960.1|960.8|960.3|960.1|959.6|525
1662575700000|2022-09-07 18:35:00|960.5|960|960.9|960.4|961|960.5|960.5|960|306
1662576000000|2022-09-07 18:40:00|960.8|960.3|961|960.5|961.3|960.8|960.7|960.2|303
1662576300000|2022-09-07 18:45:00|960.9|960.4|961.4|960.9|961.4|960.9|960.9|960.4|7429
1662576600000|2022-09-07 18:50:00|961.3|960.8|961.8|961.3|961.9|961.4|961.2|960.7|940
1662576900000|2022-09-07 18:55:00|961.7|961.2|961.7|961.2|962|961.5|961.6|961.1|554
1662577200000|2022-09-07 19:00:00|961.6|961.1|961.8|961.3|961.9|961.4|961.4|960.9|546
1662577500000|2022-09-07 19:05:00|961.7|961.2|962.3|961.8|962.3|961.8|961.5|961|425
1662577800000|2022-09-07 19:10:00|962.2|961.7|961.7|961.2|962.2|961.7|961.7|961.2|2222
1662578100000|2022-09-07 19:15:00|961.8|961.3|961.5|961|962.2|961.7|961.3|960.8|981
1662578400000|2022-09-07 19:20:00|961.4|960.9|962.4|961.9|962.4|961.9|961.4|960.9|718
1662578700000|2022-09-07 19:25:00|962.3|961.8|962.9|962.4|963|962.5|962.3|961.8|570
1662579000000|2022-09-07 19:30:00|962.8|962.3|962.8|962.3|962.9|962.4|962.3|961.8|650
1662579300000|2022-09-07 19:35:00|962.7|962.2|962.3|961.8|962.7|962.2|962.1|961.6|1037
1662579600000|2022-09-07 19:40:00|962.4|961.9|962.6|962.1|962.6|962.1|962.1|961.6|677
1662579900000|2022-09-07 19:45:00|962.5|962|963.3|962.8|963.4|962.9|962.5|962|728
1662580200000|2022-09-07 19:50:00|963.1|962.6|963.1|962.6|963.3|962.8|962.5|962|1199
1662580500000|2022-09-07 19:55:00|963|962.5|962.8|962.3|963|962.5|962.1|961.6|5966
1662580800000|2022-09-07 20:00:00|962.9|961.9|962|961|962.9|961.9|962|961|1252
1662581100000|2022-09-07 20:05:00|962.1|961.1|962|961|962.1|961.1|961.8|960.8|63
1662581400000|2022-09-07 20:10:00|961.9|960.9|961.8|960.8|962|961|961.8|960.8|201
1662581700000|2022-09-07 20:15:00|961.9|960.9|962|961|962|961|961.9|960.9|21
1662582000000|2022-09-07 20:20:00|962.3|961.3|962.6|961.6|962.6|961.6|962.3|961.3|39
1662582300000|2022-09-07 20:25:00|962.7|961.7|962.3|961.3|962.8|961.8|962.2|961.2|41
1662582600000|2022-09-07 20:30:00|962.4|961.4|962.2|961.2|962.4|961.4|962.2|961.2|9
1662583200000|2022-09-07 20:40:00|962.3|961.3|962.3|961.3|962.3|961.3|962.3|961.3|1
1662583500000|2022-09-07 20:45:00|||||||||1
1662583800000|2022-09-07 20:50:00|962.2|961.2|962.2|961.2|962.3|961.3|962.2|961.2|34
1662584100000|2022-09-07 20:55:00|962.3|961.3|962.2|961.2|962.4|961.4|961.9|960.9|172
1662585300000|2022-09-07 21:15:00|963.3|962.3|964.2|963.2|964.2|963.2|963.3|962.3|4
1662588000000|2022-09-07 22:00:00|962.9|960.9|963.6|961.6|963.8|961.8|962.8|960.8|0
1662588300000|2022-09-07 22:05:00|963.7|961.7|964|962|964|962|963.7|961.7|0
1662588600000|2022-09-07 22:10:00|963.9|961.9|963.7|961.7|964|962|963.7|961.7|0
1662588900000|2022-09-07 22:15:00|963.8|961.8|963.5|961.5|963.8|961.8|963.5|961.5|0
1662589200000|2022-09-07 22:20:00|963.6|961.6|963.7|961.7|963.7|961.7|963.5|961.5|0
1662589500000|2022-09-07 22:25:00|963.6|961.6|963.5|961.5|963.7|961.7|963.4|961.4|0
1662589800000|2022-09-07 22:30:00|963.4|961.4|963.3|961.3|963.5|961.5|963.3|961.3|0
1662590100000|2022-09-07 22:35:00|963.2|961.2|963|961|963.2|961.2|962.8|960.8|0
1662590400000|2022-09-07 22:40:00|962.9|960.9|962.9|960.9|963|961|962.8|960.8|0
1662590700000|2022-09-07 22:45:00|962.8|960.8|962.7|960.7|962.8|960.8|962.6|960.6|0
1662591000000|2022-09-07 22:50:00|962.8|960.8|962.8|960.8|962.8|960.8|962.7|960.7|0
1662591300000|2022-09-07 22:55:00|962.7|960.7|963.1|961.1|963.2|961.2|962.7|960.7|0
1662591600000|2022-09-07 23:00:00|963|961|962.8|960.8|963.2|961.2|962.7|960.7|0
1662591900000|2022-09-07 23:05:00|962.7|960.7|962.9|960.9|962.9|960.9|962.7|960.7|0
1662592200000|2022-09-07 23:10:00|963|961|962.8|960.8|963|961|962.8|960.8|0
1662592500000|2022-09-07 23:15:00|962.9|960.9|963|961|963.5|961.5|962.9|960.9|0
1662592800000|2022-09-07 23:20:00|962.9|960.9|962.6|960.6|962.9|960.9|962.5|960.5|0
1662593100000|2022-09-07 23:25:00|962.5|960.5|962.5|960.5|962.6|960.6|962.5|960.5|0
1662593400000|2022-09-07 23:30:00|962.6|960.6|962.6|960.6|962.6|960.6|962.5|960.5|0
1662593700000|2022-09-07 23:35:00|962.3|960.3|962.3|960.3|962.5|960.5|962.1|960.1|0
1662594000000|2022-09-07 23:40:00|962.4|960.4|962.3|960.3|962.4|960.4|962.2|960.2|0
1662594300000|2022-09-07 23:45:00|962.2|960.2|962.4|960.4|962.5|960.5|962.2|960.2|0
1662594600000|2022-09-07 23:50:00|962.5|960.5|962.1|960.1|962.5|960.5|962|960|0
1662594900000|2022-09-07 23:55:00|962.2|960.2|962.2|960.2|962.3|960.3|962.1|960.1|0
1662595200000|2022-09-08 00:00:00|959.4|958.4|960.4|959.4|966|965|959.4|958.4|83
1662595500000|2022-09-08 00:05:00|960.3|959.3|961|960|961.7|960.7|960.3|959.3|98
1662595800000|2022-09-08 00:10:00|960.9|959.9|960.7|959.7|960.9|959.9|960.4|959.4|23
1662596100000|2022-09-08 00:15:00|960.5|959.5|962.2|961.2|962.2|961.2|960.5|959.5|6
1662596400000|2022-09-08 00:20:00|962|961|962|961|962|961|962|961|3
1662596700000|2022-09-08 00:25:00|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|1
1662597000000|2022-09-08 00:30:00|961.4|960.4|960.9|959.9|961.4|960.4|960.9|959.9|14
1662597300000|2022-09-08 00:35:00|960.6|959.6|961|960|961|960|960.6|959.6|8
1662597600000|2022-09-08 00:40:00|960.9|959.9|960.6|959.6|960.9|959.9|960.6|959.6|19
1662597900000|2022-09-08 00:45:00|960.5|959.5|959.9|958.9|960.6|959.6|959.9|958.9|26
1662598200000|2022-09-08 00:50:00|959.5|958.5|959.8|958.8|959.8|958.8|959.5|958.5|2
1662598500000|2022-09-08 00:55:00|959.9|958.9|959.8|958.8|960.1|959.1|959.8|958.8|9
1662598800000|2022-09-08 01:00:00|959.9|958.9|960.1|959.1|960.2|959.2|959.5|958.5|47
1662599100000|2022-09-08 01:05:00|959.7|958.7|960.6|959.6|960.6|959.6|959.4|958.4|22
1662599400000|2022-09-08 01:10:00|960.8|959.8|960.5|959.5|960.9|959.9|960.3|959.3|20
1662599700000|2022-09-08 01:15:00|960.4|959.4|958.5|957.5|960.5|959.5|958.4|957.4|29
1662600000000|2022-09-08 01:20:00|958.6|957.6|959.5|958.5|959.5|958.5|958.6|957.6|21
1662600300000|2022-09-08 01:25:00|959.3|958.3|959.2|958.2|959.5|958.5|958.9|957.9|13
1662600600000|2022-09-08 01:30:00|959|958|958.5|957.5|959.8|958.8|958.5|957.5|82
1662600900000|2022-09-08 01:35:00|958.6|957.6|957.2|956.2|958.8|957.8|956.8|955.8|78
1662601200000|2022-09-08 01:40:00|956.9|955.9|957.2|956.2|957.8|956.8|956.9|955.9|73
1662601500000|2022-09-08 01:45:00|956.9|955.9|957.9|956.9|958|957|956.9|955.9|55
1662601800000|2022-09-08 01:50:00|958|957|957.1|956.1|958.5|957.5|956.7|955.7|59
1662602100000|2022-09-08 01:55:00|957.2|956.2|957|956|957.3|956.3|956.5|955.5|27
1662602400000|2022-09-08 02:00:00|957.1|956.1|958|957|958.5|957.5|957.1|956.1|84
1662602700000|2022-09-08 02:05:00|958.1|957.1|958.1|957.1|958.3|957.3|957.9|956.9|93
1662603000000|2022-09-08 02:10:00|958.4|957.4|957.9|956.9|958.8|957.8|957.9|956.9|91
1662603300000|2022-09-08 02:15:00|958.3|957.3|958.7|957.7|958.9|957.9|958.3|957.3|55
1662603600000|2022-09-08 02:20:00|958.9|957.9|959.3|958.3|959.3|958.3|958.9|957.9|32
1662603900000|2022-09-08 02:25:00|959.4|958.4|958.5|957.5|959.4|958.4|958.5|957.5|18
1662604200000|2022-09-08 02:30:00|958.4|957.4|958.2|957.2|958.6|957.6|958.2|957.2|19
1662604500000|2022-09-08 02:35:00|958.1|957.1|957.1|956.1|958.2|957.2|957.1|956.1|14
1662604800000|2022-09-08 02:40:00|957.2|956.2|957.1|956.1|957.2|956.2|956.9|955.9|19
1662605100000|2022-09-08 02:45:00|957.2|956.2|956.9|955.9|957.2|956.2|956.8|955.8|24
1662605400000|2022-09-08 02:50:00|957|956|956.4|955.4|957|956|956.3|955.3|31
1662605700000|2022-09-08 02:55:00|956.5|955.5|956.3|955.3|956.6|955.6|956.3|955.3|49
1662606000000|2022-09-08 03:00:00|956.5|955.5|956.7|955.7|956.7|955.7|956.5|955.5|9
1662606300000|2022-09-08 03:05:00|956.9|955.9|957.5|956.5|957.5|956.5|956.4|955.4|26
1662606600000|2022-09-08 03:10:00|957.6|956.6|958.2|957.2|958.2|957.2|957.6|956.6|24
1662606900000|2022-09-08 03:15:00|958.6|957.6|958.3|957.3|958.7|957.7|957.8|956.8|38
1662607200000|2022-09-08 03:20:00|958.4|957.4|958|957|958.5|957.5|957.9|956.9|27
1662607500000|2022-09-08 03:25:00|957.7|956.7|957.7|956.7|957.7|956.7|957.7|956.7|3
1662607800000|2022-09-08 03:30:00|957.4|956.4|957.6|956.6|957.6|956.6|957.4|956.4|7
1662608100000|2022-09-08 03:35:00|958.1|957.1|957.6|956.6|958.1|957.1|957.6|956.6|13
1662608400000|2022-09-08 03:40:00|957.8|956.8|957.9|956.9|958|957|957.8|956.8|16
1662608700000|2022-09-08 03:45:00|957.8|956.8|957.7|956.7|958|957|957.7|956.7|20
1662609000000|2022-09-08 03:50:00|957.8|956.8|958.2|957.2|958.3|957.3|957.8|956.8|16
1662609300000|2022-09-08 03:55:00|958.1|957.1|958|957|958.2|957.2|957.9|956.9|16
1662609600000|2022-09-08 04:00:00|958.1|957.1|958.5|957.5|958.5|957.5|958.1|957.1|11
1662609900000|2022-09-08 04:05:00|958.4|957.4|958.2|957.2|958.4|957.4|958.2|957.2|8
1662610200000|2022-09-08 04:10:00|958.4|957.4|958.6|957.6|958.6|957.6|958.4|957.4|20
1662610500000|2022-09-08 04:15:00|958.7|957.7|958.4|957.4|958.9|957.9|958.4|957.4|18
1662610800000|2022-09-08 04:20:00|958.6|957.6|958.8|957.8|958.8|957.8|958.6|957.6|10
1662611100000|2022-09-08 04:25:00|958.7|957.7|958.3|957.3|958.7|957.7|958.3|957.3|12
1662611400000|2022-09-08 04:30:00|958.4|957.4|958.5|957.5|958.5|957.5|958.4|957.4|13
1662611700000|2022-09-08 04:35:00|958.4|957.4|958.3|957.3|958.4|957.4|958.3|957.3|24
1662612000000|2022-09-08 04:40:00|958.4|957.4|958.4|957.4|958.4|957.4|958.4|957.4|23
1662612300000|2022-09-08 04:45:00|958.5|957.5|958.2|957.2|958.5|957.5|958.2|957.2|172
1662612600000|2022-09-08 04:50:00|958.1|957.1|957.8|956.8|958.1|957.1|957.8|956.8|33
1662612900000|2022-09-08 04:55:00|957.9|956.9|958.2|957.2|958.2|957.2|957.8|956.8|27
1662613200000|2022-09-08 05:00:00|958.3|957.3|958|957|958.4|957.4|958|957|23
1662613500000|2022-09-08 05:05:00|958.6|957.6|958.9|957.9|959|958|958.6|957.6|42
1662613800000|2022-09-08 05:10:00|959|958|957.9|956.9|959.2|958.2|957.9|956.9|30
1662614100000|2022-09-08 05:15:00|958|957|958|957|958|957|957.8|956.8|79
1662614400000|2022-09-08 05:20:00|958.2|957.2|958|957|958.2|957.2|958|957|21
1662614700000|2022-09-08 05:25:00|958.2|957.2|958.4|957.4|958.5|957.5|958.2|957.2|18
1662615000000|2022-09-08 05:30:00|958.6|957.6|958.1|957.1|958.7|957.7|958.1|957.1|31
1662615300000|2022-09-08 05:35:00|958.3|957.3|958.6|957.6|958.6|957.6|958.3|957.3|17
1662615600000|2022-09-08 05:40:00|958.7|957.7|957.7|956.7|958.7|957.7|957.7|956.7|35
1662615900000|2022-09-08 05:45:00|957.8|956.8|957.7|956.7|958|957|957.5|956.5|59
1662616200000|2022-09-08 05:50:00|957.6|956.6|957.1|956.1|957.6|956.6|957.1|956.1|66
1662616500000|2022-09-08 05:55:00|956.9|955.9|957.6|956.6|957.6|956.6|956.6|955.6|112
1662616800000|2022-09-08 06:00:00|957.5|956.5|957.9|956.9|958|957|956.8|955.8|56
1662617100000|2022-09-08 06:05:00|957.8|956.8|958.2|957.2|958.3|957.3|957.7|956.7|91
1662617400000|2022-09-08 06:10:00|958.4|957.4|959.2|958.2|959.4|958.4|958.1|957.1|217
1662617700000|2022-09-08 06:15:00|959|958|959.4|958.4|959.9|958.9|959|958|212
1662618000000|2022-09-08 06:20:00|959.5|958.5|958.9|957.9|959.6|958.6|958.9|957.9|99
1662618300000|2022-09-08 06:25:00|958.8|957.8|958.7|957.7|959|958|958.6|957.6|29
1662618600000|2022-09-08 06:30:00|958.8|957.8|958.5|957.5|958.9|957.9|958.3|957.3|46
1662618900000|2022-09-08 06:35:00|958.2|957.2|958.1|957.1|958.3|957.3|958|957|282
1662619200000|2022-09-08 06:40:00|958.3|957.3|958.6|957.6|958.8|957.8|957.9|956.9|134
1662619500000|2022-09-08 06:45:00|958.5|957.5|958.1|957.1|958.6|957.6|957.9|956.9|128
1662619800000|2022-09-08 06:50:00|958|957|958.2|957.2|958.2|957.2|957.8|956.8|141
1662620100000|2022-09-08 06:55:00|958|957|958.3|957.3|958.3|957.3|957.8|956.8|140
1662620400000|2022-09-08 07:00:00|958.4|957.4|958.6|957.6|959|958|958|957|498
1662620700000|2022-09-08 07:05:00|958.8|957.8|959.6|958.6|959.6|958.6|958.6|957.6|818
1662621000000|2022-09-08 07:10:00|959.7|958.7|958.5|957.5|959.9|958.9|958.4|957.4|226
1662621300000|2022-09-08 07:15:00|958.4|957.4|957.3|956.3|958.4|957.4|957.2|956.2|192
1662621600000|2022-09-08 07:20:00|957.2|956.2|956|955|957.2|956.2|955.8|954.8|445
1662621900000|2022-09-08 07:25:00|956.1|955.1|955.6|954.6|956.1|955.1|955.2|954.2|267
1662622200000|2022-09-08 07:30:00|955.3|954.3|954.9|953.9|955.4|954.4|954.4|953.4|257
1662622500000|2022-09-08 07:35:00|954.8|953.8|954.6|953.6|955.1|954.1|954.4|953.4|571
1662622800000|2022-09-08 07:40:00|954.7|953.7|955.1|954.1|955.1|954.1|954.4|953.4|525
1662623100000|2022-09-08 07:45:00|955|954|955.4|954.4|955.6|954.6|954.9|953.9|406
1662623400000|2022-09-08 07:50:00|955.3|954.3|954.6|953.6|955.3|954.3|954.2|953.2|453
1662623700000|2022-09-08 07:55:00|954.5|953.5|955|954|955|954|954.4|953.4|620
1662624000000|2022-09-08 08:00:00|955.1|954.1|954.3|953.3|955.1|954.1|954.2|953.2|562
1662624300000|2022-09-08 08:05:00|954.4|953.4|955.2|954.2|955.3|954.3|954.2|953.2|447
1662624600000|2022-09-08 08:10:00|955.3|954.3|956|955|956.1|955.1|955|954|457
1662624900000|2022-09-08 08:15:00|955.9|954.9|955.8|954.8|956.2|955.2|955.8|954.8|376
1662625200000|2022-09-08 08:20:00|955.9|954.9|955.4|954.4|956.3|955.3|955.3|954.3|596
1662625500000|2022-09-08 08:25:00|955.3|954.3|955.4|954.4|955.7|954.7|954.8|953.8|485
1662625800000|2022-09-08 08:30:00|955.1|954.1|955.3|954.3|955.6|954.6|954.9|953.9|103
1662626100000|2022-09-08 08:35:00|955.4|954.4|955.6|954.6|955.9|954.9|955.2|954.2|385
1662626400000|2022-09-08 08:40:00|955.7|954.7|956|955|956.1|955.1|955.6|954.6|309
1662626700000|2022-09-08 08:45:00|955.9|954.9|956.6|955.6|956.6|955.6|955.9|954.9|100
1662627000000|2022-09-08 08:50:00|956.4|955.4|956.9|955.9|957|956|956.4|955.4|197
1662627300000|2022-09-08 08:55:00|956.7|955.7|956.9|955.9|957.2|956.2|956.7|955.7|89
1662627600000|2022-09-08 09:00:00|957|956|957.1|956.1|957.4|956.4|956.8|955.8|254
1662627900000|2022-09-08 09:05:00|957.2|956.2|956.6|955.6|957.2|956.2|956.4|955.4|129
1662628200000|2022-09-08 09:10:00|956.5|955.5|955.9|954.9|956.7|955.7|955.9|954.9|109
1662628500000|2022-09-08 09:15:00|955.8|954.8|956.5|955.5|956.5|955.5|955.8|954.8|308
1662628800000|2022-09-08 09:20:00|956.3|955.3|956.4|955.4|956.6|955.6|956.2|955.2|85
1662629100000|2022-09-08 09:25:00|956.5|955.5|956.4|955.4|956.5|955.5|956.3|955.3|76
1662629400000|2022-09-08 09:30:00|956.2|955.2|956.4|955.4|956.6|955.6|956.1|955.1|214
1662629700000|2022-09-08 09:35:00|956.3|955.3|956.7|955.7|956.8|955.8|956.1|955.1|74
1662630000000|2022-09-08 09:40:00|956.8|955.8|956.2|955.2|956.9|955.9|956.2|955.2|64
1662630300000|2022-09-08 09:45:00|956.1|955.1|955.9|954.9|956.4|955.4|955.9|954.9|70
1662630600000|2022-09-08 09:50:00|955.8|954.8|956.3|955.3|956.3|955.3|955.8|954.8|71
1662630900000|2022-09-08 09:55:00|956.2|955.2|956.4|955.4|956.5|955.5|956.1|955.1|101
1662631200000|2022-09-08 10:00:00|956.3|955.3|956.1|955.1|956.6|955.6|955.9|954.9|180
1662631500000|2022-09-08 10:05:00|956|955|956.6|955.6|956.6|955.6|955.7|954.7|95
1662631800000|2022-09-08 10:10:00|956.5|955.5|956.2|955.2|956.6|955.6|956.2|955.2|82
1662632100000|2022-09-08 10:15:00|956.3|955.3|956.4|955.4|956.4|955.4|956.1|955.1|74
1662632400000|2022-09-08 10:20:00|956.3|955.3|956.3|955.3|956.3|955.3|956.2|955.2|482
1662632700000|2022-09-08 10:25:00|956.2|955.2|957|956|957|956|956.2|955.2|571
1662633000000|2022-09-08 10:30:00|956.9|955.9|957|956|957|956|956.6|955.6|64
1662633300000|2022-09-08 10:35:00|957.1|956.1|957.7|956.7|957.7|956.7|956.8|955.8|82
1662633600000|2022-09-08 10:40:00|957.6|956.6|957.7|956.7|957.7|956.7|957.3|956.3|48
1662633900000|2022-09-08 10:45:00|957.5|956.5|958|957|958|957|957.5|956.5|149
1662634200000|2022-09-08 10:50:00|957.9|956.9|958.3|957.3|958.3|957.3|957.9|956.9|61
1662634500000|2022-09-08 10:55:00|958.2|957.2|957.3|956.3|958.3|957.3|957.3|956.3|132
1662634800000|2022-09-08 11:00:00|957.5|956.5|958|957|958.1|957.1|957.2|956.2|533
1662635100000|2022-09-08 11:05:00|957.9|956.9|958.1|957.1|958.2|957.2|957.4|956.4|107
1662635400000|2022-09-08 11:10:00|958.2|957.2|958|957|958.7|957.7|958|957|91
1662635700000|2022-09-08 11:15:00|958.1|957.1|957.7|956.7|958.1|957.1|957.6|956.6|27
1662636000000|2022-09-08 11:20:00|957.3|956.3|957.2|956.2|957.3|956.3|957.2|956.2|17
1662636300000|2022-09-08 11:25:00|957.1|956.1|957.4|956.4|957.4|956.4|957|956|38
1662636600000|2022-09-08 11:30:00|957.2|956.2|956.8|955.8|957.2|956.2|956.6|955.6|129
1662636900000|2022-09-08 11:35:00|956.7|955.7|957.5|956.5|957.5|956.5|956.5|955.5|89
1662637200000|2022-09-08 11:40:00|957.6|956.6|957|956|957.6|956.6|956.9|955.9|110
1662637500000|2022-09-08 11:45:00|956.9|955.9|956.6|955.6|956.9|955.9|956.5|955.5|1058
1662637800000|2022-09-08 11:50:00|956.9|955.9|956.9|955.9|957.1|956.1|956.7|955.7|1655
1662638100000|2022-09-08 11:55:00|957|956|957.3|956.3|957.4|956.4|956.8|955.8|2215
1662638400000|2022-09-08 12:00:00|957.1|956.1|957.5|956.5|958|957|957.1|956.1|1927
1662638700000|2022-09-08 12:05:00|958|957|958|957|958.3|957.3|957.8|956.8|1647
1662639000000|2022-09-08 12:10:00|957.9|956.9|957.8|956.8|958.5|957.5|957.7|956.7|1994
1662639300000|2022-09-08 12:15:00|957.5|956.5|956|955|959.2|958.2|956|955|1019
1662639600000|2022-09-08 12:20:00|955.8|954.8|958.5|957.5|958.5|957.5|955.6|954.6|1269
1662639900000|2022-09-08 12:25:00|958.4|957.4|957.1|956.1|958.6|957.6|957.1|956.1|95
1662640200000|2022-09-08 12:30:00|957.3|956.3|955.9|954.9|957.6|956.6|955.5|954.5|332
1662640500000|2022-09-08 12:35:00|956|955|956.1|955.1|956.5|955.5|955.9|954.9|108
1662640800000|2022-09-08 12:40:00|955.9|954.9|955.3|954.3|955.9|954.9|955|954|587
1662641100000|2022-09-08 12:45:00|955.2|954.2|955.7|954.7|956.6|955.6|954.9|953.9|400
1662641400000|2022-09-08 12:50:00|956.4|955.4|956.3|955.3|957.1|956.1|955.8|954.8|120
1662641700000|2022-09-08 12:55:00|956.2|955.2|954.1|953.1|956.2|955.2|953.7|952.7|539
1662642000000|2022-09-08 13:00:00|954.2|953.2|953.9|952.9|954.7|953.7|953.7|952.7|191
1662642300000|2022-09-08 13:05:00|953.8|952.8|953.4|952.4|953.9|952.9|952.9|951.9|977
1662642600000|2022-09-08 13:10:00|953.3|952.3|952.4|951.4|954.1|953.1|952.4|951.4|716
1662642900000|2022-09-08 13:15:00|952.5|951.5|952.6|951.6|953.1|952.1|952.1|951.1|163
1662643200000|2022-09-08 13:20:00|953.2|952.2|952.6|951.6|953.2|952.2|952.1|951.1|319
1662643500000|2022-09-08 13:25:00|952.7|951.7|952.6|951.6|953.3|952.3|952.4|951.4|325
1662643800000|2022-09-08 13:30:00|952.3|951.8|951.5|951|953.2|952.7|950.6|950.1|4712
1662644100000|2022-09-08 13:35:00|951.3|950.8|952.3|951.8|952.9|952.4|949.8|949.3|3344
1662644400000|2022-09-08 13:40:00|952.2|951.7|954.8|954.3|955.1|954.6|950.7|950.2|2173
1662644700000|2022-09-08 13:45:00|954.6|954.1|954|953.5|954.9|954.4|952.8|952.3|3129
1662645000000|2022-09-08 13:50:00|953.9|953.4|954.6|954.1|955|954.5|953.2|952.7|1792
1662645300000|2022-09-08 13:55:00|954.5|954|954.8|954.3|955.4|954.9|954.3|953.8|1694
1662645600000|2022-09-08 14:00:00|954.7|954.2|953|952.5|954.9|954.4|952.6|952.1|7064
1662645900000|2022-09-08 14:05:00|952.9|952.4|953.8|953.3|954.2|953.7|952.7|952.2|1132
1662646200000|2022-09-08 14:10:00|953.7|953.2|953.2|952.7|954.2|953.7|952.7|952.2|1600
1662646500000|2022-09-08 14:15:00|953|952.5|955.1|954.6|955.2|954.7|952.5|952|1742
1662646800000|2022-09-08 14:20:00|955.2|954.7|954.2|953.7|956.1|955.6|954|953.5|1518
1662647100000|2022-09-08 14:25:00|954|953.5|954.9|954.4|955|954.5|953.9|953.4|888
1662647400000|2022-09-08 14:30:00|954.6|954.1|955.8|955.3|956.1|955.6|954.2|953.7|1349
1662647700000|2022-09-08 14:35:00|955.6|955.1|955.9|955.4|956.3|955.8|955.3|954.8|1296
1662648000000|2022-09-08 14:40:00|956|955.5|956.4|955.9|956.7|956.2|955.6|955.1|884
1662648300000|2022-09-08 14:45:00|956.3|955.8|956.6|956.1|956.9|956.4|956|955.5|1133
1662648600000|2022-09-08 14:50:00|956.5|956|956.4|955.9|956.5|956|955.9|955.4|2870
1662648900000|2022-09-08 14:55:00|956.3|955.8|956.6|956.1|956.9|956.4|956.2|955.7|3166
1662649200000|2022-09-08 15:00:00|956.5|956|957.2|956.7|957.7|957.2|956.5|956|2251
1662649500000|2022-09-08 15:05:00|957.1|956.6|957.4|956.9|958|957.5|957.1|956.6|2264
1662649800000|2022-09-08 15:10:00|957.6|957.1|958.1|957.6|958.2|957.7|957.3|956.8|2139
1662650100000|2022-09-08 15:15:00|958|957.5|958.3|957.8|958.4|957.9|957.7|957.2|843
1662650400000|2022-09-08 15:20:00|958.2|957.7|958.1|957.6|958.6|958.1|957.7|957.2|1669
1662650700000|2022-09-08 15:25:00|958.2|957.7|957.7|957.2|958.4|957.9|957.6|957.1|4411
1662651000000|2022-09-08 15:30:00|957.8|957.3|957.8|957.3|957.9|957.4|957.3|956.8|1038
1662651300000|2022-09-08 15:35:00|957.9|957.4|956.5|956|958.3|957.8|956.5|956|1400
1662651600000|2022-09-08 15:40:00|956.4|955.9|956|955.5|956.7|956.2|955.8|955.3|1898
1662651900000|2022-09-08 15:45:00|955.9|955.4|955.7|955.2|956.6|956.1|955.6|955.1|1266
1662652200000|2022-09-08 15:50:00|955.6|955.1|956.1|955.6|956.2|955.7|955.3|954.8|1840
1662652500000|2022-09-08 15:55:00|956.2|955.7|955.6|955.1|956.2|955.7|955.6|955.1|410
1662652800000|2022-09-08 16:00:00|955.7|955.2|953.3|952.8|956|955.5|953.3|952.8|1232
1662653100000|2022-09-08 16:05:00|953.2|952.7|952|951.5|953.3|952.8|951.3|950.8|1473
1662653400000|2022-09-08 16:10:00|951.9|951.4|951.7|951.2|952.1|951.6|951|950.5|1059
1662653700000|2022-09-08 16:15:00|951.6|951.1|951.6|951.1|952.1|951.6|951|950.5|1746
1662654000000|2022-09-08 16:20:00|951.7|951.2|951.4|950.9|951.7|951.2|950.5|950|988
1662654300000|2022-09-08 16:25:00|951.5|951|952|951.5|952.4|951.9|951.1|950.6|958
1662654600000|2022-09-08 16:30:00|951.9|951.4|952.6|952.1|953.2|952.7|951.7|951.2|753
1662654900000|2022-09-08 16:35:00|952.7|952.2|953.3|952.8|953.7|953.2|952.6|952.1|597
1662655200000|2022-09-08 16:40:00|953.2|952.7|955.2|954.7|955.4|954.9|953.1|952.6|774
1662655500000|2022-09-08 16:45:00|955.1|954.6|955.2|954.7|955.3|954.8|954.8|954.3|800
1662655800000|2022-09-08 16:50:00|955.1|954.6|955.3|954.8|955.7|955.2|955.1|954.6|768
1662656100000|2022-09-08 16:55:00|955.4|954.9|955|954.5|955.5|955|954.9|954.4|683
1662656400000|2022-09-08 17:00:00|955.1|954.6|954.5|954|955.5|955|954.1|953.6|1123
1662656700000|2022-09-08 17:05:00|954.6|954.1|954.5|954|954.8|954.3|953.9|953.4|860
1662657000000|2022-09-08 17:10:00|954.6|954.1|956.7|956.2|956.7|956.2|954.6|954.1|1689
1662657300000|2022-09-08 17:15:00|956.6|956.1|956.7|956.2|957.1|956.6|956.2|955.7|1254
1662657600000|2022-09-08 17:20:00|956.6|956.1|956.8|956.3|956.9|956.4|956.4|955.9|827
1662657900000|2022-09-08 17:25:00|956.7|956.2|956.6|956.1|957.2|956.7|956.1|955.6|1492
1662658200000|2022-09-08 17:30:00|956.7|956.2|956.6|956.1|956.8|956.3|955.8|955.3|944
1662658500000|2022-09-08 17:35:00|956.5|956|956.8|956.3|957.7|957.2|956.5|956|1053
1662658800000|2022-09-08 17:40:00|956.9|956.4|956.8|956.3|957|956.5|956.5|956|878
1662659100000|2022-09-08 17:45:00|956.7|956.2|956.6|956.1|956.8|956.3|956.2|955.7|865
1662659400000|2022-09-08 17:50:00|956.7|956.2|956.1|955.6|956.8|956.3|956|955.5|867
1662659700000|2022-09-08 17:55:00|956.2|955.7|955.8|955.3|956.2|955.7|954.7|954.2|1758
1662660000000|2022-09-08 18:00:00|955.9|955.4|956.3|955.8|956.3|955.8|955.7|955.2|8531
1662660300000|2022-09-08 18:05:00|956.4|955.9|955.9|955.4|956.9|956.4|955.7|955.2|516
1662660600000|2022-09-08 18:10:00|956.1|955.6|955.8|955.3|956.4|955.9|955.8|955.3|428
1662660900000|2022-09-08 18:15:00|955.6|955.1|956.6|956.1|956.8|956.3|955.5|955|512
1662661200000|2022-09-08 18:20:00|956.5|956|956.5|956|956.7|956.2|956.2|955.7|536
1662661500000|2022-09-08 18:25:00|956.6|956.1|956.5|956|956.8|956.3|956.1|955.6|761
1662661800000|2022-09-08 18:30:00|956.6|956.1|956.8|956.3|957.1|956.6|956.4|955.9|833
1662662100000|2022-09-08 18:35:00|956.9|956.4|956.9|956.4|957|956.5|956.4|955.9|693
1662662400000|2022-09-08 18:40:00|956.8|956.3|956.1|955.6|956.9|956.4|954.9|954.4|1621
1662662700000|2022-09-08 18:45:00|956.2|955.7|955.7|955.2|956.4|955.9|955.2|954.7|756
1662663000000|2022-09-08 18:50:00|955.8|955.3|956.1|955.6|956.2|955.7|955.1|954.6|1567
1662663300000|2022-09-08 18:55:00|956|955.5|955.4|954.9|956|955.5|955.2|954.7|1246
1662663600000|2022-09-08 19:00:00|955.3|954.8|955.4|954.9|956|955.5|954.6|954.1|887
1662663900000|2022-09-08 19:05:00|955.3|954.8|955.4|954.9|956|955.5|955.2|954.7|6518
1662664200000|2022-09-08 19:10:00|955.3|954.8|956|955.5|956|955.5|955.1|954.6|251
1662664500000|2022-09-08 19:15:00|956.1|955.6|956.5|956|956.5|956|955.8|955.3|483
1662664800000|2022-09-08 19:20:00|956.4|955.9|956.4|955.9|956.7|956.2|956.1|955.6|497
1662665100000|2022-09-08 19:25:00|956.5|956|956.1|955.6|956.6|956.1|956|955.5|1703
1662665400000|2022-09-08 19:30:00|956.2|955.7|955.7|955.2|956.5|956|955.6|955.1|680
1662665700000|2022-09-08 19:35:00|955.6|955.1|955.9|955.4|956.1|955.6|955.4|954.9|627
1662666000000|2022-09-08 19:40:00|955.7|955.2|954.9|954.4|955.9|955.4|954.7|954.2|1267
1662666300000|2022-09-08 19:45:00|955|954.5|956.1|955.6|956.3|955.8|955|954.5|1060
1662666600000|2022-09-08 19:50:00|956.3|955.8|957.5|957|957.6|957.1|956.3|955.8|2030
1662666900000|2022-09-08 19:55:00|957.6|957.1|958.1|957.6|958.3|957.8|957.5|957|9833
1662667200000|2022-09-08 20:00:00|958.3|957.3|957.9|956.9|958.4|957.4|957.8|956.8|1280
1662667500000|2022-09-08 20:05:00|958|957|957.9|956.9|958.1|957.1|957.8|956.8|3125
1662667800000|2022-09-08 20:10:00|958|957|958.1|957.1|958.4|957.4|957.9|956.9|154
1662668100000|2022-09-08 20:15:00|958.2|957.2|958.2|957.2|958.2|957.2|958.1|957.1|70
1662668400000|2022-09-08 20:20:00|958|957|958|957|958|957|958|957|1
1662668700000|2022-09-08 20:25:00|957.9|956.9|957.5|956.5|957.9|956.9|957.5|956.5|303
1662669000000|2022-09-08 20:30:00|957.4|956.4|957.7|956.7|957.9|956.9|957.4|956.4|94
1662669600000|2022-09-08 20:40:00|957.6|956.6|957.6|956.6|957.6|956.6|957.6|956.6|4
1662669900000|2022-09-08 20:45:00|957.8|956.8|957.7|956.7|957.8|956.8|957.7|956.7|2
1662670200000|2022-09-08 20:50:00|957.8|956.8|958|957|958|957|957.8|956.8|10
1662670500000|2022-09-08 20:55:00|957.8|956.8|957.6|956.6|957.8|956.8|957.3|956.3|136
1662670800000|2022-09-08 21:00:00|||||||||4
1662671100000|2022-09-08 21:05:00|||||||||3
1662671400000|2022-09-08 21:10:00|||||||||4
1662671700000|2022-09-08 21:15:00|||||||||4
1662672000000|2022-09-08 21:20:00|||||||||3
1662672300000|2022-09-08 21:25:00|||||||||4
1662672600000|2022-09-08 21:30:00|||||||||3
1662672900000|2022-09-08 21:35:00|||||||||3
1662673200000|2022-09-08 21:40:00|||||||||4
1662673500000|2022-09-08 21:45:00|||||||||4
1662673800000|2022-09-08 21:50:00|||||||||5
1662674100000|2022-09-08 21:55:00|||||||||2
1662674400000|2022-09-08 22:00:00|957.8|955.8|957.5|955.5|958.1|956.1|957.4|955.4|2
1662674700000|2022-09-08 22:05:00|957.4|955.4|957.4|955.4|957.5|955.5|957.4|955.4|0
1662675000000|2022-09-08 22:10:00|957.5|955.5|957.4|955.4|957.5|955.5|957.4|955.4|0
1662675300000|2022-09-08 22:15:00|957.3|955.3|957|955|957.4|955.4|957|955|0
1662675600000|2022-09-08 22:20:00|957.1|955.1|957|955|957.1|955.1|957|955|0
1662675900000|2022-09-08 22:25:00|957.1|955.1|956.9|954.9|957.1|955.1|956.8|954.8|0
1662676200000|2022-09-08 22:30:00|956.8|954.8|957.1|955.1|957.1|955.1|956.8|954.8|0
1662676500000|2022-09-08 22:35:00|957|955|957.4|955.4|957.4|955.4|957|955|0
1662676800000|2022-09-08 22:40:00|957.3|955.3|957.1|955.1|957.3|955.3|957.1|955.1|0
1662677100000|2022-09-08 22:45:00|957.2|955.2|957.2|955.2|957.3|955.3|957.2|955.2|0
1662677400000|2022-09-08 22:50:00|957.1|955.1|957.1|955.1|957.2|955.2|957.1|955.1|0
1662677700000|2022-09-08 22:55:00|957.2|955.2|957.4|955.4|957.4|955.4|957.2|955.2|0
1662678000000|2022-09-08 23:00:00|957.5|955.5|957.7|955.7|957.7|955.7|957.5|955.5|0
1662678300000|2022-09-08 23:05:00|957.6|955.6|957.6|955.6|957.8|955.8|957.6|955.6|0
1662678600000|2022-09-08 23:10:00|957.7|955.7|957.7|955.7|957.8|955.8|957.7|955.7|0
1662678900000|2022-09-08 23:15:00|957.8|955.8|957.9|955.9|957.9|955.9|957.8|955.8|0
1662679200000|2022-09-08 23:20:00|958|956|958.2|956.2|958.2|956.2|958|956|0
1662679800000|2022-09-08 23:30:00|958.1|956.1|958|956|958.1|956.1|957.8|955.8|0
1662680100000|2022-09-08 23:35:00|957.9|955.9|957.9|955.9|958|956|957.7|955.7|0
1662680400000|2022-09-08 23:40:00|958|956|957.7|955.7|958|956|957.7|955.7|0
1662680700000|2022-09-08 23:45:00|957.8|955.8|957.9|955.9|957.9|955.9|957.7|955.7|0
1662681000000|2022-09-08 23:50:00|958|956|958|956|958.2|956.2|957.9|955.9|0
1662681300000|2022-09-08 23:55:00|957.9|955.9|957.7|955.7|958|956|957.6|955.6|0
1662681600000|2022-09-09 00:00:00|957.6|955.6|957.9|956.9|958.3|957.3|957.5|955.6|68
1662681900000|2022-09-09 00:05:00|957.6|956.6|958.1|957.1|958.3|957.3|957.4|956.4|74
1662682200000|2022-09-09 00:10:00|958.3|957.3|959.2|958.2|959.2|958.2|958.3|957.3|41
1662682500000|2022-09-09 00:15:00|959.1|958.1|960|959|960|959|959|958|18
1662682800000|2022-09-09 00:20:00|959.8|958.8|959.9|958.9|960.2|959.2|959.8|958.8|11
1662683100000|2022-09-09 00:25:00|960.1|959.1|960.6|959.6|960.6|959.6|959.7|958.7|24
1662683400000|2022-09-09 00:30:00|960.4|959.4|961.2|960.2|961.2|960.2|960.4|959.4|8
1662683700000|2022-09-09 00:35:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|3
1662684000000|2022-09-09 00:40:00|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|5
1662684300000|2022-09-09 00:45:00|961.7|960.7|962.4|961.4|962.4|961.4|961.7|960.7|84
1662684600000|2022-09-09 00:50:00|962.5|961.5|963.5|962.5|963.6|962.6|962.5|961.5|240
1662684900000|2022-09-09 00:55:00|963.6|962.6|962.7|961.7|963.6|962.6|962.6|961.6|33
1662685200000|2022-09-09 01:00:00|962.8|961.8|962.9|961.9|963.1|962.1|962.7|961.7|22
1662685500000|2022-09-09 01:05:00|962.7|961.7|963.3|962.3|963.7|962.7|962.7|961.7|73
1662685800000|2022-09-09 01:10:00|963.2|962.2|963.6|962.6|963.8|962.8|963.2|962.2|57
1662686100000|2022-09-09 01:15:00|963.3|962.3|962.8|961.8|963.3|962.3|962|961|97
1662686400000|2022-09-09 01:20:00|962.9|961.9|963|962|963.4|962.4|962.9|961.9|16
1662686700000|2022-09-09 01:25:00|963.3|962.3|963.3|962.3|963.5|962.5|963.3|962.3|10
1662687000000|2022-09-09 01:30:00|963.1|962.1|962|961|963.2|962.2|962|961|76
1662687300000|2022-09-09 01:35:00|961.7|960.7|962.7|961.7|963.1|962.1|961.4|960.4|71
1662687600000|2022-09-09 01:40:00|962.9|961.9|964.9|963.9|965.4|964.4|962.9|961.9|130
1662687900000|2022-09-09 01:45:00|965.1|964.1|964.8|963.8|965.1|964.1|964.6|963.6|49
1662688200000|2022-09-09 01:50:00|965.2|964.2|966.1|965.1|966.3|965.3|965|964|106
1662688500000|2022-09-09 01:55:00|966|965|967.2|966.2|967.7|966.7|966|965|167
1662688800000|2022-09-09 02:00:00|967.4|966.4|967.7|966.7|967.9|966.9|966.9|965.9|66
1662689100000|2022-09-09 02:05:00|967.8|966.8|967.5|966.5|968.6|967.6|967.5|966.5|99
1662689400000|2022-09-09 02:10:00|967.8|966.8|968.3|967.3|968.9|967.9|967.8|966.8|20
1662689700000|2022-09-09 02:15:00|968.4|967.4|968.7|967.7|969.1|968.1|968.4|967.4|40
1662690000000|2022-09-09 02:20:00|968.9|967.9|969|968|969.7|968.7|968.9|967.9|51
1662690300000|2022-09-09 02:25:00|968.8|967.8|969.3|968.3|969.4|968.4|968.8|967.8|24
1662690600000|2022-09-09 02:30:00|969.4|968.4|970.1|969.1|970.2|969.2|969.4|968.4|112
1662690900000|2022-09-09 02:35:00|970|969|970.4|969.4|970.4|969.4|970|969|32
1662691200000|2022-09-09 02:40:00|970.6|969.6|970.7|969.7|971.1|970.1|970.3|969.3|209
1662691500000|2022-09-09 02:45:00|970.8|969.8|970.1|969.1|970.8|969.8|970.1|969.1|4
1662691800000|2022-09-09 02:50:00|970|969|970|969|970|969|970|969|1
1662692100000|2022-09-09 02:55:00|970.4|969.4|970.7|969.7|970.8|969.8|970.4|969.4|7
1662692400000|2022-09-09 03:00:00|970.6|969.6|969.8|968.8|970.6|969.6|969.8|968.8|11
1662692700000|2022-09-09 03:05:00|969.4|968.4|969.3|968.3|969.4|968.4|969.3|968.3|5
1662693000000|2022-09-09 03:10:00|970.1|969.1|969.6|968.6|970.1|969.1|969.6|968.6|3
1662693300000|2022-09-09 03:15:00|969.8|968.8|970.6|969.6|970.6|969.6|969.8|968.8|28
1662693600000|2022-09-09 03:20:00|970.5|969.5|969.9|968.9|970.5|969.5|969.9|968.9|18
1662693900000|2022-09-09 03:25:00|970.3|969.3|970.9|969.9|970.9|969.9|970.3|969.3|5
1662694200000|2022-09-09 03:30:00|970.7|969.7|970.9|969.9|970.9|969.9|970.7|969.7|26
1662694500000|2022-09-09 03:35:00|970.8|969.8|971.2|970.2|971.2|970.2|970.8|969.8|12
1662694800000|2022-09-09 03:40:00|971.1|970.1|971.2|970.2|971.4|970.4|971.1|970.1|19
1662695100000|2022-09-09 03:45:00|971.1|970.1|970.9|969.9|971.1|970.1|970.6|969.6|43
1662695400000|2022-09-09 03:50:00|970.8|969.8|970.8|969.8|970.8|969.8|970.7|969.7|8
1662695700000|2022-09-09 03:55:00|971.1|970.1|971.5|970.5|971.5|970.5|971.1|970.1|6
1662696000000|2022-09-09 04:00:00|971.4|970.4|971.5|970.5|971.5|970.5|971.3|970.3|8
1662696300000|2022-09-09 04:05:00|971.7|970.7|971.9|970.9|971.9|970.9|971.7|970.7|3
1662696600000|2022-09-09 04:10:00|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|1
1662696900000|2022-09-09 04:15:00|971.9|970.9|971.7|970.7|971.9|970.9|971.7|970.7|2
1662697200000|2022-09-09 04:20:00|971.4|970.4|971.4|970.4|971.4|970.4|971.4|970.4|2
1662697500000|2022-09-09 04:25:00|971.6|970.6|971.7|970.7|971.7|970.7|971.2|970.2|4
1662697800000|2022-09-09 04:30:00|971.6|970.6|971.6|970.6|971.6|970.6|971.6|970.6|3
1662698100000|2022-09-09 04:35:00|971.7|970.7|971.9|970.9|971.9|970.9|971.7|970.7|3
1662698400000|2022-09-09 04:40:00|||||||||4
1662698700000|2022-09-09 04:45:00|971.7|970.7|972.3|971.3|972.3|971.3|971.7|970.7|7
1662699000000|2022-09-09 04:50:00|972.2|971.2|972.1|971.1|972.2|971.2|972.1|971.1|11
1662699300000|2022-09-09 04:55:00|972|971|971.9|970.9|972|971|971.9|970.9|3
1662699600000|2022-09-09 05:00:00|971.8|970.8|972.1|971.1|972.1|971.1|971.7|970.7|54
1662699900000|2022-09-09 05:05:00|972.2|971.2|971.3|970.3|972.4|971.4|971.3|970.3|26
1662700200000|2022-09-09 05:10:00|971.1|970.1|971|970|971.1|970.1|970.8|969.8|20
1662700500000|2022-09-09 05:15:00|970.8|969.8|971|970|971|970|970.8|969.8|17
1662700800000|2022-09-09 05:20:00|970.9|969.9|970.6|969.6|970.9|969.9|970.5|969.5|23
1662701100000|2022-09-09 05:25:00|970.7|969.7|971.1|970.1|971.4|970.4|970.7|969.7|28
1662701400000|2022-09-09 05:30:00|971.3|970.3|970.6|969.6|971.6|970.6|970.6|969.6|15
1662701700000|2022-09-09 05:35:00|970.5|969.5|971|970|971.2|970.2|970.5|969.5|24
1662702000000|2022-09-09 05:40:00|971.1|970.1|971.8|970.8|971.8|970.8|971.1|970.1|620
1662702300000|2022-09-09 05:45:00|971.5|970.5|971.9|970.9|971.9|970.9|971.5|970.5|8
1662702600000|2022-09-09 05:50:00|971.3|970.3|971.4|970.4|971.4|970.4|971.2|970.2|9
1662702900000|2022-09-09 05:55:00|971.5|970.5|971.8|970.8|971.8|970.8|971.5|970.5|11
1662703200000|2022-09-09 06:00:00|971.6|970.6|970.7|969.7|971.6|970.6|970.5|969.5|18
1662703500000|2022-09-09 06:05:00|970.8|969.8|971.2|970.2|971.2|970.2|970.5|969.5|6
1662703800000|2022-09-09 06:10:00|971|970|971|970|971|970|971|970|1
1662704100000|2022-09-09 06:15:00|971.1|970.1|971.3|970.3|971.5|970.5|971.1|970.1|49
1662704400000|2022-09-09 06:20:00|971.4|970.4|971.4|970.4|971.7|970.7|971.4|970.4|1309
1662704700000|2022-09-09 06:25:00|971.3|970.3|970.8|969.8|971.4|970.4|970.5|969.5|278
1662705000000|2022-09-09 06:30:00|970.9|969.9|970.5|969.5|971.2|970.2|970.4|969.4|123
1662705300000|2022-09-09 06:35:00|970.4|969.4|970.7|969.7|970.7|969.7|970.1|969.1|298
1662705600000|2022-09-09 06:40:00|970.6|969.6|970.7|969.7|970.8|969.8|970.3|969.3|67
1662705900000|2022-09-09 06:45:00|970.6|969.6|971|970|971|970|970.5|969.5|64
1662706200000|2022-09-09 06:50:00|970.9|969.9|970.8|969.8|971.1|970.1|970.7|969.7|418
1662706500000|2022-09-09 06:55:00|970.7|969.7|971.3|970.3|971.4|970.4|970.3|969.3|173
1662706800000|2022-09-09 07:00:00|971.4|970.4|971.9|970.9|971.9|970.9|970.8|969.8|383
1662707100000|2022-09-09 07:05:00|972|971|972.4|971.4|973.2|972.2|972|971|307
1662707400000|2022-09-09 07:10:00|972.5|971.5|974.3|973.3|974.4|973.4|972.5|971.5|471
1662707700000|2022-09-09 07:15:00|974.2|973.2|973.5|972.5|974.5|973.5|973.5|972.5|250
1662708000000|2022-09-09 07:20:00|973.6|972.6|973.3|972.3|974|973|973.2|972.2|255
1662708300000|2022-09-09 07:25:00|973.4|972.4|974.6|973.6|974.8|973.8|973.4|972.4|593
1662708600000|2022-09-09 07:30:00|974.5|973.5|973.5|972.5|974.7|973.7|973.5|972.5|400
1662708900000|2022-09-09 07:35:00|973.4|972.4|973.9|972.9|973.9|972.9|973.2|972.2|1519
1662709200000|2022-09-09 07:40:00|974|973|973.8|972.8|974.2|973.2|973.7|972.7|441
1662709500000|2022-09-09 07:45:00|973.9|972.9|973.9|972.9|974.4|973.4|973.6|972.6|340
1662709800000|2022-09-09 07:50:00|973.7|972.7|972.7|971.7|974.1|973.1|972.3|971.3|497
1662710100000|2022-09-09 07:55:00|972.6|971.6|973.6|972.6|973.7|972.7|972.6|971.6|280
1662710400000|2022-09-09 08:00:00|973.4|972.4|972.8|971.8|973.4|972.4|972.5|971.5|507
1662710700000|2022-09-09 08:05:00|972.7|971.7|973|972|973.4|972.4|972.2|971.2|309
1662711000000|2022-09-09 08:10:00|973.1|972.1|972.9|971.9|973.1|972.1|972.4|971.4|294
1662711300000|2022-09-09 08:15:00|972.8|971.8|973.6|972.6|974.2|973.2|972.8|971.8|672
1662711600000|2022-09-09 08:20:00|973.7|972.7|973.9|972.9|974.2|973.2|973.7|972.7|444
1662711900000|2022-09-09 08:25:00|974|973|974.1|973.1|974.1|973.1|973.6|972.6|684
1662712200000|2022-09-09 08:30:00|974.2|973.2|973.4|972.4|974.2|973.2|973.4|972.4|83
1662712500000|2022-09-09 08:35:00|973.5|972.5|972.8|971.8|973.9|972.9|972.8|971.8|118
1662712800000|2022-09-09 08:40:00|972.7|971.7|973.4|972.4|973.6|972.6|972.7|971.7|387
1662713100000|2022-09-09 08:45:00|973.5|972.5|973.9|972.9|973.9|972.9|973.5|972.5|1023
1662713400000|2022-09-09 08:50:00|974|973|974.1|973.1|974.3|973.3|973.8|972.8|139
1662713700000|2022-09-09 08:55:00|974.2|973.2|973.9|972.9|974.4|973.4|973.9|972.9|188
1662714000000|2022-09-09 09:00:00|974.1|973.1|973.5|972.5|974.1|973.1|973.3|972.3|223
1662714300000|2022-09-09 09:05:00|973.4|972.4|973.3|972.3|973.5|972.5|972.9|971.9|73
1662714600000|2022-09-09 09:10:00|973.5|972.5|973.2|972.2|973.5|972.5|973.1|972.1|351
1662714900000|2022-09-09 09:15:00|973.3|972.3|973.4|972.4|973.4|972.4|972.8|971.8|69
1662715200000|2022-09-09 09:20:00|973.5|972.5|972.9|971.9|973.7|972.7|972.9|971.9|397
1662715500000|2022-09-09 09:25:00|973|972|972.5|971.5|973.1|972.1|972.4|971.4|284
1662715800000|2022-09-09 09:30:00|972.6|971.6|971.9|970.9|972.6|971.6|971.9|970.9|455
1662716100000|2022-09-09 09:35:00|972|971|971.1|970.1|972|971|971|970|1169
1662716400000|2022-09-09 09:40:00|970.9|969.9|970.6|969.6|971.6|970.6|970.5|969.5|225
1662716700000|2022-09-09 09:45:00|970.5|969.5|970.3|969.3|970.7|969.7|970.3|969.3|210
1662717000000|2022-09-09 09:50:00|970.4|969.4|970.2|969.2|970.5|969.5|970.1|969.1|135
1662717300000|2022-09-09 09:55:00|970.3|969.3|971|970|971.2|970.2|970.1|969.1|194
1662717600000|2022-09-09 10:00:00|970.8|969.8|970.9|969.9|971.4|970.4|970.8|969.8|78
1662717900000|2022-09-09 10:05:00|970.8|969.8|970.5|969.5|971.3|970.3|970.5|969.5|57
1662718200000|2022-09-09 10:10:00|970.6|969.6|971.2|970.2|971.2|970.2|970.6|969.6|77
1662718500000|2022-09-09 10:15:00|971.3|970.3|971|970|971.6|970.6|971|970|74
1662718800000|2022-09-09 10:20:00|970.9|969.9|972|971|972|971|970.9|969.9|660
1662719100000|2022-09-09 10:25:00|971.9|970.9|972.5|971.5|972.5|971.5|971.9|970.9|748
1662719400000|2022-09-09 10:30:00|972.4|971.4|972.5|971.5|972.9|971.9|972.4|971.4|539
1662719700000|2022-09-09 10:35:00|972.4|971.4|972.7|971.7|972.7|971.7|972.3|971.3|78
1662720000000|2022-09-09 10:40:00|972.6|971.6|972.6|971.6|972.7|971.7|972.4|971.4|138
1662720300000|2022-09-09 10:45:00|972.7|971.7|972.6|971.6|972.9|971.9|972.6|971.6|61
1662720600000|2022-09-09 10:50:00|972.7|971.7|972.6|971.6|972.7|971.7|972.4|971.4|638
1662720900000|2022-09-09 10:55:00|972.5|971.5|972.5|971.5|972.6|971.6|972.2|971.2|1181
1662721200000|2022-09-09 11:00:00|972.4|971.4|972.1|971.1|972.4|971.4|971.9|970.9|228
1662721500000|2022-09-09 11:05:00|972.2|971.2|972.2|971.2|972.6|971.6|972.1|971.1|837
1662721800000|2022-09-09 11:10:00|972.1|971.1|972.1|971.1|972.1|971.1|971.4|970.4|307
1662722100000|2022-09-09 11:15:00|972.2|971.2|971.6|970.6|972.2|971.2|971.5|970.5|95
1662722400000|2022-09-09 11:20:00|971.7|970.7|971.4|970.4|971.8|970.8|971.4|970.4|54
1662722700000|2022-09-09 11:25:00|971.2|970.2|971.3|970.3|971.4|970.4|971.2|970.2|37
1662723000000|2022-09-09 11:30:00|971.4|970.4|970.3|969.3|971.4|970.4|970.3|969.3|93
1662723300000|2022-09-09 11:35:00|970.4|969.4|971|970|971|970|970.4|969.4|291
1662723600000|2022-09-09 11:40:00|970.9|969.9|970.9|969.9|971.1|970.1|970.9|969.9|17
1662723900000|2022-09-09 11:45:00|970.7|969.7|970.9|969.9|971|970|970.7|969.7|11
1662724200000|2022-09-09 11:50:00|970.8|969.8|970.3|969.3|970.8|969.8|970.2|969.2|24
1662724500000|2022-09-09 11:55:00|970.2|969.2|970.7|969.7|970.8|969.8|969.7|968.7|144
1662724800000|2022-09-09 12:00:00|970.6|969.6|969.8|968.8|970.6|969.6|969.8|968.8|105
1662725100000|2022-09-09 12:05:00|969.6|968.6|969.4|968.4|969.7|968.7|969.4|968.4|225
1662725400000|2022-09-09 12:10:00|969.5|968.5|969.9|968.9|969.9|968.9|969.4|968.4|193
1662725700000|2022-09-09 12:15:00|970|969|970.1|969.1|970.1|969.1|969.8|968.8|122
1662726000000|2022-09-09 12:20:00|969.9|968.9|970.2|969.2|970.3|969.3|969.8|968.8|81
1662726300000|2022-09-09 12:25:00|970.3|969.3|970|969|970.4|969.4|969.9|968.9|39
1662726600000|2022-09-09 12:30:00|969.8|968.8|970.4|969.4|970.5|969.5|969.4|968.4|110
1662726900000|2022-09-09 12:35:00|970.3|969.3|970.7|969.7|970.8|969.8|970.1|969.1|123
1662727200000|2022-09-09 12:40:00|970.8|969.8|972.3|971.3|972.3|971.3|970.8|969.8|732
1662727500000|2022-09-09 12:45:00|972.4|971.4|971.8|970.8|972.4|971.4|971.2|970.2|755
1662727800000|2022-09-09 12:50:00|971.7|970.7|971|970|971.7|970.7|971|970|215
1662728100000|2022-09-09 12:55:00|971.1|970.1|971.1|970.1|971.7|970.7|971.1|970.1|227
1662728400000|2022-09-09 13:00:00|971.2|970.2|970.9|969.9|971.2|970.2|970.8|969.8|126
1662728700000|2022-09-09 13:05:00|971|970|970.9|969.9|971|970|970.6|969.6|125
1662729000000|2022-09-09 13:10:00|970.8|969.8|970.5|969.5|970.8|969.8|970.4|969.4|205
1662729300000|2022-09-09 13:15:00|970.6|969.6|970.6|969.6|971.2|970.2|970.6|969.6|202
1662729600000|2022-09-09 13:20:00|970.5|969.5|969.5|968.5|971.1|970.1|969.5|968.5|763
1662729900000|2022-09-09 13:25:00|969.4|968.4|966.5|965.5|969.5|968.5|966.4|965.4|2612
1662730200000|2022-09-09 13:30:00|966.2|965.7|969|968.5|969.7|969.2|966.2|965.7|7880
1662730500000|2022-09-09 13:35:00|969.1|968.6|970.9|970.4|971.1|970.6|969.1|968.6|2797
1662730800000|2022-09-09 13:40:00|971|970.5|970.1|969.6|971.2|970.7|970.1|969.6|2432
1662731100000|2022-09-09 13:45:00|970.2|969.7|972.2|971.7|972.2|971.7|969.8|969.3|2693
1662731400000|2022-09-09 13:50:00|972.1|971.6|971.5|971|972.3|971.8|971.3|970.8|2807
1662731700000|2022-09-09 13:55:00|971.3|970.8|972.4|971.9|972.5|972|970.6|970.1|3716
1662732000000|2022-09-09 14:00:00|972.3|971.8|973.4|972.9|973.5|973|972|971.5|8181
1662732300000|2022-09-09 14:05:00|973.3|972.8|973.8|973.3|974|973.5|973|972.5|3681
1662732600000|2022-09-09 14:10:00|973.7|973.2|972.9|972.4|973.7|973.2|972.5|972|3210
1662732900000|2022-09-09 14:15:00|973|972.5|972.3|971.8|974|973.5|972.2|971.7|2263
1662733200000|2022-09-09 14:20:00|972.4|971.9|971.4|970.9|972.7|972.2|971.1|970.6|2082
1662733500000|2022-09-09 14:25:00|971.3|970.8|971.9|971.4|972.1|971.6|970.9|970.4|1381
1662733800000|2022-09-09 14:30:00|971.8|971.3|971.6|971.1|972|971.5|971.3|970.8|2326
1662734100000|2022-09-09 14:35:00|971.7|971.2|972.1|971.6|972.4|971.9|971.2|970.7|3643
1662734400000|2022-09-09 14:40:00|972|971.5|972.9|972.4|973.4|972.9|971.9|971.4|1757
1662734700000|2022-09-09 14:45:00|972.8|972.3|972.4|971.9|973.3|972.8|972|971.5|1834
1662735000000|2022-09-09 14:50:00|972.5|972|971.6|971.1|972.6|972.1|971.3|970.8|2382
1662735300000|2022-09-09 14:55:00|971.7|971.2|972.4|971.9|972.5|972|971.4|970.9|2097
1662735600000|2022-09-09 15:00:00|972.3|971.8|971.7|971.2|972.3|971.8|971.2|970.7|2081
1662735900000|2022-09-09 15:05:00|971.8|971.3|971.6|971.1|972.2|971.7|971.6|971.1|1616
1662736200000|2022-09-09 15:10:00|971.7|971.2|971.9|971.4|971.9|971.4|971.1|970.6|2268
1662736500000|2022-09-09 15:15:00|971.8|971.3|971.1|970.6|972.3|971.8|971|970.5|1722
1662736800000|2022-09-09 15:20:00|971.2|970.7|971.4|970.9|971.4|970.9|970.8|970.3|2196
1662737100000|2022-09-09 15:25:00|971.5|971|971.4|970.9|971.7|971.2|971.2|970.7|3369
1662737400000|2022-09-09 15:30:00|971.3|970.8|971.1|970.6|971.9|971.4|970.7|970.2|3180
1662737700000|2022-09-09 15:35:00|971.2|970.7|971.9|971.4|972|971.5|971.2|970.7|1590
1662738000000|2022-09-09 15:40:00|972|971.5|972|971.5|972.1|971.6|971.6|971.1|11302
1662738300000|2022-09-09 15:45:00|971.9|971.4|972.1|971.6|972.5|972|971.8|971.3|1800
1662738600000|2022-09-09 15:50:00|972.2|971.7|971.6|971.1|972.2|971.7|971.6|971.1|1348
1662738900000|2022-09-09 15:55:00|971.7|971.2|972.1|971.6|972.3|971.8|971.5|971|4528
1662739200000|2022-09-09 16:00:00|972.2|971.7|971.2|970.7|972.3|971.8|971|970.5|1560
1662739500000|2022-09-09 16:05:00|971.3|970.8|971.6|971.1|971.6|971.1|971.1|970.6|1537
1662739800000|2022-09-09 16:10:00|971.7|971.2|971.7|971.2|972.1|971.6|971.5|971|708
1662740100000|2022-09-09 16:15:00|971.6|971.1|971.1|970.6|971.6|971.1|970.8|970.3|1091
1662740400000|2022-09-09 16:20:00|971|970.5|970.7|970.2|971.1|970.6|970.4|969.9|9047
1662740700000|2022-09-09 16:25:00|970.8|970.3|970.8|970.3|971|970.5|970.3|969.8|895
1662741000000|2022-09-09 16:30:00|970.9|970.4|971|970.5|971|970.5|970.3|969.8|2894
1662741300000|2022-09-09 16:35:00|970.9|970.4|971.3|970.8|971.7|971.2|970.8|970.3|922
1662741600000|2022-09-09 16:40:00|971.4|970.9|971|970.5|971.7|971.2|971|970.5|852
1662741900000|2022-09-09 16:45:00|970.9|970.4|971.5|971|971.7|971.2|970.8|970.3|3078
1662742200000|2022-09-09 16:50:00|971.6|971.1|971.7|971.2|971.7|971.2|971.4|970.9|1648
1662742500000|2022-09-09 16:55:00|971.8|971.3|971.8|971.3|972|971.5|971.6|971.1|1029
1662742800000|2022-09-09 17:00:00|971.9|971.4|971.6|971.1|971.9|971.4|971.2|970.7|1666
1662743100000|2022-09-09 17:05:00|971.7|971.2|971.9|971.4|972|971.5|971.4|970.9|1107
1662743400000|2022-09-09 17:10:00|971.8|971.3|972|971.5|972.1|971.6|971.8|971.3|1367
1662743700000|2022-09-09 17:15:00|971.9|971.4|972.3|971.8|972.5|972|971.9|971.4|1437
1662744000000|2022-09-09 17:20:00|972.2|971.7|972.2|971.7|972.3|971.8|972|971.5|1145
1662744300000|2022-09-09 17:25:00|972.3|971.8|972.1|971.6|972.3|971.8|972|971.5|934
1662744600000|2022-09-09 17:30:00|972.2|971.7|972.1|971.6|972.4|971.9|972.1|971.6|1068
1662744900000|2022-09-09 17:35:00|972.2|971.7|972.5|972|972.5|972|972.2|971.7|7362
1662745200000|2022-09-09 17:40:00|972.4|971.9|971.9|971.4|972.4|971.9|971.9|971.4|5757
1662745500000|2022-09-09 17:45:00|971.8|971.3|971.9|971.4|971.9|971.4|971.6|971.1|3238
1662745800000|2022-09-09 17:50:00|972|971.5|971.8|971.3|972|971.5|971.5|971|2464
1662746100000|2022-09-09 17:55:00|971.7|971.2|971.7|971.2|971.9|971.4|971.5|971|449
1662746400000|2022-09-09 18:00:00|971.6|971.1|971|970.5|971.7|971.2|970.9|970.4|2159
1662746700000|2022-09-09 18:05:00|970.9|970.4|971|970.5|971.5|971|970.8|970.3|647
1662747000000|2022-09-09 18:10:00|971.1|970.6|971.4|970.9|971.5|971|970.7|970.2|992
1662747300000|2022-09-09 18:15:00|971.3|970.8|971.4|970.9|971.6|971.1|971.3|970.8|1087
1662747600000|2022-09-09 18:20:00|971.3|970.8|971.9|971.4|971.9|971.4|971.3|970.8|7013
1662747900000|2022-09-09 18:25:00|971.8|971.3|971.9|971.4|971.9|971.4|971.5|971|1185
1662748200000|2022-09-09 18:30:00|971.8|971.3|971.4|970.9|971.9|971.4|971.2|970.7|1143
1662748500000|2022-09-09 18:35:00|971.3|970.8|971.4|970.9|971.6|971.1|971.1|970.6|833
1662748800000|2022-09-09 18:40:00|971.5|971|971.2|970.7|971.6|971.1|971|970.5|988
1662749100000|2022-09-09 18:45:00|971.1|970.6|970.8|970.3|971.1|970.6|970.7|970.2|1489
1662749400000|2022-09-09 18:50:00|970.9|970.4|970.9|970.4|971|970.5|970.6|970.1|1069
1662749700000|2022-09-09 18:55:00|971|970.5|971.3|970.8|971.4|970.9|970.9|970.4|4624
1662750000000|2022-09-09 19:00:00|971.2|970.7|971.5|971|971.6|971.1|971|970.5|878
1662750300000|2022-09-09 19:05:00|971.6|971.1|971.2|970.7|971.6|971.1|971.2|970.7|1084
1662750600000|2022-09-09 19:10:00|971.3|970.8|971.6|971.1|971.7|971.2|971.3|970.8|1825
1662750900000|2022-09-09 19:15:00|971.5|971|971.8|971.3|971.8|971.3|971.4|970.9|632
1662751200000|2022-09-09 19:20:00|971.7|971.2|971.6|971.1|971.9|971.4|971.4|970.9|1325
1662751500000|2022-09-09 19:25:00|971.5|971|971.6|971.1|971.9|971.4|971.5|971|982
1662751800000|2022-09-09 19:30:00|971.7|971.2|972|971.5|972|971.5|971.6|971.1|925
1662752100000|2022-09-09 19:35:00|971.9|971.4|971.6|971.1|971.9|971.4|971.4|970.9|2995
1662752400000|2022-09-09 19:40:00|971.7|971.2|972.2|971.7|972.4|971.9|971.6|971.1|9639
1662752700000|2022-09-09 19:45:00|972.1|971.6|972|971.5|972.2|971.7|971.8|971.3|2101
1662753000000|2022-09-09 19:50:00|971.9|971.4|972.4|971.9|972.5|972|971.4|970.9|2256
1662753300000|2022-09-09 19:55:00|972.3|971.8|972.3|971.8|972.5|972|971.9|971.4|6484
1662753600000|2022-09-09 20:00:00|972.4|971.4|971.7|970.7|972.4|971.4|971.7|970.7|549
1662753900000|2022-09-09 20:05:00|971.8|970.8|971.8|970.8|972.1|971.1|971.4|970.4|649
1662754200000|2022-09-09 20:10:00|971.7|970.7|972.2|971.2|972.2|971.2|971.4|970.4|278
1662754500000|2022-09-09 20:15:00|972.1|971.1|971.9|970.9|972.2|971.2|971.7|970.7|1379
1662754800000|2022-09-09 20:20:00|971.8|970.8|971.8|970.8|972|971|971.8|970.8|161
1662755100000|2022-09-09 20:25:00|971.7|970.7|972.2|971.2|972.2|971.2|971.7|970.7|218
1662755400000|2022-09-09 20:30:00|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|10
1662755700000|2022-09-09 20:35:00|||||||||4
1662756000000|2022-09-09 20:40:00|971.8|970.8|971.9|970.9|972.2|971.2|971.8|970.8|45
1662756300000|2022-09-09 20:45:00|971.7|970.7|972.3|971.3|972.4|971.4|971.7|970.7|36
1662756600000|2022-09-09 20:50:00|972.2|971.2|972.3|971.3|972.3|971.3|972.2|971.2|5
1662756900000|2022-09-09 20:55:00|972.5|971.5|972.7|970.7|972.7|971.7|972.2|970.7|51
1662933900000|2022-09-11 22:05:00|974.2|972.2|977.4|976.4|978.6|977.6|974.2|972.2|97
1662934200000|2022-09-11 22:10:00|977.2|976.2|976.8|975.8|977.2|976.2|976.8|975.8|7